Healthcare Services Group Inc NASDAQ:HCSG Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	HCSG	Thu, Mar 7, 2024	12.89	13.00	12.63	12.68
7999	NASDAQ	HCSG	Wed, Mar 6, 2024	12.69	12.87	12.61	12.81
7998	NASDAQ	HCSG	Tue, Mar 5, 2024	12.60	12.77	12.56	12.67
7997	NASDAQ	HCSG	Mon, Mar 4, 2024	12.78	12.85	12.52	12.68
7996	NASDAQ	HCSG	Fri, Mar 1, 2024	12.72	12.87	12.54	12.84
7995	NASDAQ	HCSG	Thu, Feb 29, 2024	12.88	12.91	12.50	12.76
7994	NASDAQ	HCSG	Wed, Feb 28, 2024	12.48	12.74	12.40	12.69
7993	NASDAQ	HCSG	Tue, Feb 27, 2024	12.48	12.60	12.43	12.55
7992	NASDAQ	HCSG	Mon, Feb 26, 2024	12.27	12.67	12.17	12.46
7991	NASDAQ	HCSG	Fri, Feb 23, 2024	12.18	12.29	11.97	12.28
7990	NASDAQ	HCSG	Thu, Feb 22, 2024	12.03	12.23	11.95	12.20
7989	NASDAQ	HCSG	Wed, Feb 21, 2024	12.03	12.14	11.90	12.11
7988	NASDAQ	HCSG	Tue, Feb 20, 2024	12.04	12.28	11.86	12.09
7987	NASDAQ	HCSG	Fri, Feb 16, 2024	12.41	12.63	12.12	12.17
7986	NASDAQ	HCSG	Thu, Feb 15, 2024	12.46	12.50	12.07	12.42
7985	NASDAQ	HCSG	Wed, Feb 14, 2024	11.90	12.12	10.66	12.03
7984	NASDAQ	HCSG	Tue, Feb 13, 2024	9.48	9.59	9.34	9.46
7983	NASDAQ	HCSG	Mon, Feb 12, 2024	9.46	9.79	9.45	9.70
7982	NASDAQ	HCSG	Fri, Feb 9, 2024	9.38	9.49	9.27	9.44
7981	NASDAQ	HCSG	Thu, Feb 8, 2024	9.16	9.38	9.08	9.37
7980	NASDAQ	HCSG	Wed, Feb 7, 2024	9.20	9.21	9.06	9.15
7979	NASDAQ	HCSG	Tue, Feb 6, 2024	9.05	9.36	9.04	9.20
7978	NASDAQ	HCSG	Mon, Feb 5, 2024	9.19	9.27	8.98	9.01
7977	NASDAQ	HCSG	Fri, Feb 2, 2024	9.47	9.63	9.28	9.31
7976	NASDAQ	HCSG	Thu, Feb 1, 2024	9.47	9.64	9.32	9.59
7975	NASDAQ	HCSG	Wed, Jan 31, 2024	9.75	9.84	9.44	9.44
7974	NASDAQ	HCSG	Tue, Jan 30, 2024	9.79	9.81	9.70	9.71
7973	NASDAQ	HCSG	Mon, Jan 29, 2024	9.74	9.81	9.61	9.80
7972	NASDAQ	HCSG	Fri, Jan 26, 2024	9.73	9.80	9.56	9.75
7971	NASDAQ	HCSG	Thu, Jan 25, 2024	9.72	9.82	9.56	9.62
7970	NASDAQ	HCSG	Wed, Jan 24, 2024	9.91	9.91	9.44	9.62
7969	NASDAQ	HCSG	Tue, Jan 23, 2024	9.95	10.01	9.67	9.78
7968	NASDAQ	HCSG	Mon, Jan 22, 2024	9.64	9.88	9.44	9.86
7967	NASDAQ	HCSG	Fri, Jan 19, 2024	9.79	9.79	9.57	9.58
7966	NASDAQ	HCSG	Thu, Jan 18, 2024	9.59	9.73	9.47	9.72
7965	NASDAQ	HCSG	Wed, Jan 17, 2024	9.66	9.77	9.52	9.56
7964	NASDAQ	HCSG	Tue, Jan 16, 2024	9.87	9.90	9.72	9.76
7963	NASDAQ	HCSG	Fri, Jan 12, 2024	10.26	10.39	9.91	9.91
7962	NASDAQ	HCSG	Thu, Jan 11, 2024	10.16	10.18	10.05	10.14
7961	NASDAQ	HCSG	Wed, Jan 10, 2024	10.12	10.22	10.04	10.22
7960	NASDAQ	HCSG	Tue, Jan 9, 2024	10.20	10.25	10.08	10.15
7959	NASDAQ	HCSG	Mon, Jan 8, 2024	10.01	10.38	10.01	10.31
7958	NASDAQ	HCSG	Fri, Jan 5, 2024	10.16	10.30	10.06	10.06
7957	NASDAQ	HCSG	Thu, Jan 4, 2024	10.38	10.41	10.20	10.26
7956	NASDAQ	HCSG	Wed, Jan 3, 2024	10.60	11.27	10.35	10.36
7955	NASDAQ	HCSG	Tue, Jan 2, 2024	10.31	10.77	10.18	10.64
7954	NASDAQ	HCSG	Fri, Dec 29, 2023	10.35	10.50	10.26	10.37
7953	NASDAQ	HCSG	Thu, Dec 28, 2023	10.30	10.45	10.26	10.37
7952	NASDAQ	HCSG	Wed, Dec 27, 2023	10.39	10.41	10.28	10.31
7951	NASDAQ	HCSG	Tue, Dec 26, 2023	10.36	10.42	10.22	10.35
7950	NASDAQ	HCSG	Fri, Dec 22, 2023	10.24	10.40	10.23	10.32
7949	NASDAQ	HCSG	Thu, Dec 21, 2023	10.10	10.20	10.04	10.18
7948	NASDAQ	HCSG	Wed, Dec 20, 2023	10.21	10.37	10.03	10.03
7947	NASDAQ	HCSG	Tue, Dec 19, 2023	9.96	10.26	9.96	10.21
7946	NASDAQ	HCSG	Mon, Dec 18, 2023	10.04	10.17	9.85	9.90
7945	NASDAQ	HCSG	Fri, Dec 15, 2023	10.15	10.15	9.88	10.02
7944	NASDAQ	HCSG	Thu, Dec 14, 2023	10.36	10.45	10.06	10.13
7943	NASDAQ	HCSG	Wed, Dec 13, 2023	9.85	10.23	9.76	10.22
7942	NASDAQ	HCSG	Tue, Dec 12, 2023	9.85	9.95	9.65	9.90
7941	NASDAQ	HCSG	Mon, Dec 11, 2023	9.75	9.90	9.72	9.82
7940	NASDAQ	HCSG	Fri, Dec 8, 2023	9.88	10.01	9.79	9.81
7939	NASDAQ	HCSG	Thu, Dec 7, 2023	9.83	9.95	9.70	9.92
7938	NASDAQ	HCSG	Wed, Dec 6, 2023	9.98	10.04	9.78	9.80
7937	NASDAQ	HCSG	Tue, Dec 5, 2023	10.09	10.12	9.79	9.94
7936	NASDAQ	HCSG	Mon, Dec 4, 2023	9.96	10.19	9.92	10.09
7935	NASDAQ	HCSG	Fri, Dec 1, 2023	9.62	10.02	9.60	10.00
7934	NASDAQ	HCSG	Thu, Nov 30, 2023	9.75	9.78	9.56	9.71
7933	NASDAQ	HCSG	Wed, Nov 29, 2023	9.93	10.01	9.76	9.77
7932	NASDAQ	HCSG	Tue, Nov 28, 2023	9.94	9.95	9.75	9.89
7931	NASDAQ	HCSG	Mon, Nov 27, 2023	9.94	10.02	9.83	9.96
7930	NASDAQ	HCSG	Fri, Nov 24, 2023	9.92	10.13	9.87	10.01
7929	NASDAQ	HCSG	Wed, Nov 22, 2023	10.02	10.07	9.92	9.94
7928	NASDAQ	HCSG	Tue, Nov 21, 2023	10.14	10.14	9.93	9.94
7927	NASDAQ	HCSG	Mon, Nov 20, 2023	10.02	10.31	9.89	10.25
7926	NASDAQ	HCSG	Fri, Nov 17, 2023	10.15	10.29	10.06	10.07
7925	NASDAQ	HCSG	Thu, Nov 16, 2023	10.14	10.14	9.97	10.12
7924	NASDAQ	HCSG	Wed, Nov 15, 2023	10.03	10.28	10.03	10.19
7923	NASDAQ	HCSG	Tue, Nov 14, 2023	9.90	10.02	9.83	10.01
7922	NASDAQ	HCSG	Mon, Nov 13, 2023	9.41	9.76	9.34	9.67
7921	NASDAQ	HCSG	Fri, Nov 10, 2023	9.55	9.65	9.37	9.53
7920	NASDAQ	HCSG	Thu, Nov 9, 2023	9.85	9.85	9.46	9.48
7919	NASDAQ	HCSG	Wed, Nov 8, 2023	9.69	9.89	9.63	9.82
7918	NASDAQ	HCSG	Tue, Nov 7, 2023	9.76	9.86	9.66	9.74
7917	NASDAQ	HCSG	Mon, Nov 6, 2023	9.97	10.00	9.69	9.80
7916	NASDAQ	HCSG	Fri, Nov 3, 2023	10.03	10.22	9.99	10.04
7915	NASDAQ	HCSG	Thu, Nov 2, 2023	9.82	9.92	9.70	9.85
7914	NASDAQ	HCSG	Wed, Nov 1, 2023	9.51	9.76	9.28	9.62
7913	NASDAQ	HCSG	Tue, Oct 31, 2023	9.34	9.54	9.18	9.50
7912	NASDAQ	HCSG	Mon, Oct 30, 2023	9.66	9.77	9.25	9.29
7911	NASDAQ	HCSG	Fri, Oct 27, 2023	9.64	9.92	9.50	9.59
7910	NASDAQ	HCSG	Thu, Oct 26, 2023	8.98	10.03	8.94	9.72
7909	NASDAQ	HCSG	Wed, Oct 25, 2023	9.69	9.97	8.75	8.97
7908	NASDAQ	HCSG	Tue, Oct 24, 2023	9.91	10.02	9.81	9.91
7907	NASDAQ	HCSG	Mon, Oct 23, 2023	9.92	10.00	9.77	9.91
7906	NASDAQ	HCSG	Fri, Oct 20, 2023	10.22	10.22	9.93	9.97
7905	NASDAQ	HCSG	Thu, Oct 19, 2023	10.28	10.34	10.09	10.19
7904	NASDAQ	HCSG	Wed, Oct 18, 2023	10.24	10.42	10.05	10.30
7903	NASDAQ	HCSG	Tue, Oct 17, 2023	10.13	10.37	10.13	10.32
7902	NASDAQ	HCSG	Mon, Oct 16, 2023	10.15	10.23	9.98	10.16
7901	NASDAQ	HCSG	Fri, Oct 13, 2023	9.82	10.11	9.79	10.05
7900	NASDAQ	HCSG	Thu, Oct 12, 2023	10.00	10.16	9.69	9.88
7899	NASDAQ	HCSG	Wed, Oct 11, 2023	10.25	10.39	10.01	10.03
7898	NASDAQ	HCSG	Tue, Oct 10, 2023	10.13	10.37	10.10	10.23
7897	NASDAQ	HCSG	Mon, Oct 9, 2023	10.20	10.23	10.07	10.10
7896	NASDAQ	HCSG	Fri, Oct 6, 2023	10.26	10.39	10.14	10.29
7895	NASDAQ	HCSG	Thu, Oct 5, 2023	10.32	10.44	10.21	10.32
7894	NASDAQ	HCSG	Wed, Oct 4, 2023	10.28	10.37	10.14	10.34
7893	NASDAQ	HCSG	Tue, Oct 3, 2023	10.30	10.43	10.14	10.24
7892	NASDAQ	HCSG	Mon, Oct 2, 2023	10.40	10.41	10.20	10.30
7891	NASDAQ	HCSG	Fri, Sep 29, 2023	10.71	10.78	10.40	10.43
7890	NASDAQ	HCSG	Thu, Sep 28, 2023	10.71	10.85	10.54	10.59
7889	NASDAQ	HCSG	Wed, Sep 27, 2023	10.70	10.75	10.53	10.71
7888	NASDAQ	HCSG	Tue, Sep 26, 2023	10.68	10.94	10.59	10.66
7887	NASDAQ	HCSG	Mon, Sep 25, 2023	10.40	10.72	10.35	10.72
7886	NASDAQ	HCSG	Fri, Sep 22, 2023	10.50	10.61	10.36	10.42
7885	NASDAQ	HCSG	Thu, Sep 21, 2023	10.72	10.79	10.44	10.49
7884	NASDAQ	HCSG	Wed, Sep 20, 2023	10.89	10.99	10.72	10.77
7883	NASDAQ	HCSG	Tue, Sep 19, 2023	10.66	10.91	10.66	10.84
7882	NASDAQ	HCSG	Mon, Sep 18, 2023	10.60	10.68	10.45	10.62
7881	NASDAQ	HCSG	Fri, Sep 15, 2023	10.78	10.87	10.52	10.60
7880	NASDAQ	HCSG	Thu, Sep 14, 2023	10.66	10.86	10.59	10.78
7879	NASDAQ	HCSG	Wed, Sep 13, 2023	10.79	10.83	10.55	10.56
7878	NASDAQ	HCSG	Tue, Sep 12, 2023	10.95	11.04	10.64	10.76
7877	NASDAQ	HCSG	Mon, Sep 11, 2023	10.95	10.95	10.95	10.95
7876	NASDAQ	HCSG	Fri, Sep 8, 2023	11.06	11.12	10.89	11.01
7875	NASDAQ	HCSG	Thu, Sep 7, 2023	11.12	11.13	10.88	11.07
7874	NASDAQ	HCSG	Wed, Sep 6, 2023	11.28	11.38	11.11	11.18
7873	NASDAQ	HCSG	Tue, Sep 5, 2023	11.66	11.66	11.07	11.31
7872	NASDAQ	HCSG	Fri, Sep 1, 2023	11.60	11.78	11.60	11.74
7871	NASDAQ	HCSG	Thu, Aug 31, 2023	11.64	11.79	11.53	11.55
7870	NASDAQ	HCSG	Wed, Aug 30, 2023	11.62	11.68	11.48	11.61
7869	NASDAQ	HCSG	Tue, Aug 29, 2023	11.67	11.75	11.61	11.66
7868	NASDAQ	HCSG	Mon, Aug 28, 2023	11.73	11.98	11.66	11.71
7867	NASDAQ	HCSG	Fri, Aug 25, 2023	11.72	11.90	11.66	11.69
7866	NASDAQ	HCSG	Thu, Aug 24, 2023	12.10	12.13	11.59	11.67
7865	NASDAQ	HCSG	Wed, Aug 23, 2023	12.09	12.25	12.04	12.14
7864	NASDAQ	HCSG	Tue, Aug 22, 2023	12.19	12.27	12.04	12.10
7863	NASDAQ	HCSG	Mon, Aug 21, 2023	12.37	12.42	12.16	12.19
7862	NASDAQ	HCSG	Fri, Aug 18, 2023	12.32	12.51	12.32	12.40
7861	NASDAQ	HCSG	Thu, Aug 17, 2023	12.47	12.52	12.31	12.41
7860	NASDAQ	HCSG	Wed, Aug 16, 2023	12.64	12.76	12.48	12.48
7859	NASDAQ	HCSG	Tue, Aug 15, 2023	12.78	12.79	12.55	12.64
7858	NASDAQ	HCSG	Mon, Aug 14, 2023	12.77	12.91	12.69	12.87
7857	NASDAQ	HCSG	Fri, Aug 11, 2023	12.70	12.83	12.67	12.82
7856	NASDAQ	HCSG	Thu, Aug 10, 2023	12.81	13.01	12.62	12.74
7855	NASDAQ	HCSG	Wed, Aug 9, 2023	12.85	12.98	12.60	12.76
7854	NASDAQ	HCSG	Tue, Aug 8, 2023	12.72	12.97	12.58	12.86
7853	NASDAQ	HCSG	Mon, Aug 7, 2023	12.82	12.92	12.69	12.74
7852	NASDAQ	HCSG	Fri, Aug 4, 2023	12.81	12.91	12.73	12.80
7851	NASDAQ	HCSG	Thu, Aug 3, 2023	12.64	12.87	12.60	12.76
7850	NASDAQ	HCSG	Wed, Aug 2, 2023	12.36	12.85	12.32	12.76
7849	NASDAQ	HCSG	Tue, Aug 1, 2023	12.55	12.60	12.29	12.53
7848	NASDAQ	HCSG	Mon, Jul 31, 2023	12.51	12.92	12.47	12.61
7847	NASDAQ	HCSG	Fri, Jul 28, 2023	12.59	12.88	12.46	12.50
7846	NASDAQ	HCSG	Thu, Jul 27, 2023	12.51	12.67	12.20	12.50
7845	NASDAQ	HCSG	Wed, Jul 26, 2023	13.84	13.87	12.29	12.56
7844	NASDAQ	HCSG	Tue, Jul 25, 2023	14.60	14.81	14.49	14.69
7843	NASDAQ	HCSG	Mon, Jul 24, 2023	14.50	14.72	14.50	14.58
7842	NASDAQ	HCSG	Fri, Jul 21, 2023	14.61	14.80	14.42	14.52
7841	NASDAQ	HCSG	Thu, Jul 20, 2023	14.95	14.95	14.47	14.57
7840	NASDAQ	HCSG	Wed, Jul 19, 2023	14.65	15.03	14.49	14.94
7839	NASDAQ	HCSG	Tue, Jul 18, 2023	14.25	14.62	14.12	14.62
7838	NASDAQ	HCSG	Mon, Jul 17, 2023	14.72	14.72	14.22	14.23
7837	NASDAQ	HCSG	Fri, Jul 14, 2023	14.69	14.98	14.58	14.80
7836	NASDAQ	HCSG	Thu, Jul 13, 2023	14.38	14.75	14.19	14.75
7835	NASDAQ	HCSG	Wed, Jul 12, 2023	14.56	14.64	14.31	14.34
7834	NASDAQ	HCSG	Tue, Jul 11, 2023	14.26	14.43	14.26	14.34
7833	NASDAQ	HCSG	Mon, Jul 10, 2023	14.46	14.57	14.19	14.23
7832	NASDAQ	HCSG	Fri, Jul 7, 2023	14.52	14.66	14.49	14.49
7831	NASDAQ	HCSG	Thu, Jul 6, 2023	14.72	14.73	14.43	14.52
7830	NASDAQ	HCSG	Wed, Jul 5, 2023	14.86	15.13	14.83	14.89
7829	NASDAQ	HCSG	Mon, Jul 3, 2023	14.85	15.01	14.79	14.86
7828	NASDAQ	HCSG	Fri, Jun 30, 2023	15.02	15.14	14.90	14.93
7827	NASDAQ	HCSG	Thu, Jun 29, 2023	14.64	14.89	14.60	14.89
7826	NASDAQ	HCSG	Wed, Jun 28, 2023	14.58	14.69	14.48	14.68
7825	NASDAQ	HCSG	Tue, Jun 27, 2023	14.29	14.71	14.20	14.66
7824	NASDAQ	HCSG	Mon, Jun 26, 2023	14.39	14.58	14.18	14.19
7823	NASDAQ	HCSG	Fri, Jun 23, 2023	14.56	14.58	14.34	14.40
7822	NASDAQ	HCSG	Thu, Jun 22, 2023	14.42	14.75	14.29	14.74
7821	NASDAQ	HCSG	Wed, Jun 21, 2023	14.12	14.47	14.09	14.41
7820	NASDAQ	HCSG	Tue, Jun 20, 2023	14.49	14.49	14.11	14.21
7819	NASDAQ	HCSG	Fri, Jun 16, 2023	14.46	14.54	14.27	14.53
7818	NASDAQ	HCSG	Thu, Jun 15, 2023	14.53	14.60	14.22	14.43
7817	NASDAQ	HCSG	Wed, Jun 14, 2023	14.45	14.66	14.42	14.62
7816	NASDAQ	HCSG	Tue, Jun 13, 2023	14.40	14.64	14.28	14.50
7815	NASDAQ	HCSG	Mon, Jun 12, 2023	13.93	14.81	13.93	14.40
7814	NASDAQ	HCSG	Fri, Jun 9, 2023	14.15	14.15	13.97	14.13
7813	NASDAQ	HCSG	Thu, Jun 8, 2023	14.09	14.22	13.88	14.15
7812	NASDAQ	HCSG	Wed, Jun 7, 2023	13.86	14.28	13.86	14.14
7811	NASDAQ	HCSG	Tue, Jun 6, 2023	13.65	13.94	13.56	13.78
7810	NASDAQ	HCSG	Mon, Jun 5, 2023	13.86	13.87	13.47	13.65
7809	NASDAQ	HCSG	Fri, Jun 2, 2023	13.56	13.96	13.51	13.92
7808	NASDAQ	HCSG	Thu, Jun 1, 2023	13.57	13.77	13.36	13.46
7807	NASDAQ	HCSG	Wed, May 31, 2023	14.09	14.28	13.43	13.51
7806	NASDAQ	HCSG	Tue, May 30, 2023	14.22	14.30	14.06	14.11
7805	NASDAQ	HCSG	Fri, May 26, 2023	13.88	14.30	13.75	14.20
7804	NASDAQ	HCSG	Thu, May 25, 2023	14.12	14.12	13.79	13.92
7803	NASDAQ	HCSG	Wed, May 24, 2023	14.50	14.56	14.17	14.24
7802	NASDAQ	HCSG	Tue, May 23, 2023	14.47	14.73	14.43	14.53
7801	NASDAQ	HCSG	Mon, May 22, 2023	14.65	14.65	14.46	14.50
7800	NASDAQ	HCSG	Fri, May 19, 2023	14.96	15.00	14.58	14.62
7799	NASDAQ	HCSG	Thu, May 18, 2023	14.65	14.85	14.57	14.82
7798	NASDAQ	HCSG	Wed, May 17, 2023	14.56	14.76	14.26	14.72
7797	NASDAQ	HCSG	Tue, May 16, 2023	14.75	14.75	14.48	14.49
7796	NASDAQ	HCSG	Mon, May 15, 2023	14.92	15.10	14.71	14.86
7795	NASDAQ	HCSG	Fri, May 12, 2023	15.08	15.17	14.92	14.94
7794	NASDAQ	HCSG	Thu, May 11, 2023	14.85	15.22	14.71	15.09
7793	NASDAQ	HCSG	Wed, May 10, 2023	15.35	15.42	15.02	15.05
7792	NASDAQ	HCSG	Tue, May 9, 2023	14.96	15.33	14.88	15.23
7791	NASDAQ	HCSG	Mon, May 8, 2023	15.10	15.10	14.79	15.01
7790	NASDAQ	HCSG	Fri, May 5, 2023	15.16	15.34	14.99	15.11
7789	NASDAQ	HCSG	Thu, May 4, 2023	15.00	15.05	14.70	15.03
7788	NASDAQ	HCSG	Wed, May 3, 2023	15.13	15.29	15.05	15.12
7787	NASDAQ	HCSG	Tue, May 2, 2023	15.28	15.28	14.83	15.06
7786	NASDAQ	HCSG	Mon, May 1, 2023	15.49	15.64	15.23	15.29
7785	NASDAQ	HCSG	Fri, Apr 28, 2023	15.27	15.97	15.14	15.61
7784	NASDAQ	HCSG	Thu, Apr 27, 2023	15.05	15.57	15.01	15.21
7783	NASDAQ	HCSG	Wed, Apr 26, 2023	13.95	15.16	13.74	14.92
7782	NASDAQ	HCSG	Tue, Apr 25, 2023	14.14	14.22	13.59	13.88
7781	NASDAQ	HCSG	Mon, Apr 24, 2023	14.19	14.34	14.14	14.27
7780	NASDAQ	HCSG	Fri, Apr 21, 2023	13.89	14.18	13.84	14.16
7779	NASDAQ	HCSG	Thu, Apr 20, 2023	14.23	14.24	13.67	13.89
7778	NASDAQ	HCSG	Wed, Apr 19, 2023	14.50	14.52	14.30	14.36
7777	NASDAQ	HCSG	Tue, Apr 18, 2023	14.77	14.81	14.53	14.59
7776	NASDAQ	HCSG	Mon, Apr 17, 2023	14.78	14.95	14.70	14.75
7775	NASDAQ	HCSG	Fri, Apr 14, 2023	14.80	15.00	14.60	14.78
7774	NASDAQ	HCSG	Thu, Apr 13, 2023	14.75	14.89	14.69	14.80
7773	NASDAQ	HCSG	Wed, Apr 12, 2023	15.11	15.24	14.65	14.68
7772	NASDAQ	HCSG	Tue, Apr 11, 2023	14.40	15.22	14.39	15.01
7771	NASDAQ	HCSG	Mon, Apr 10, 2023	13.91	14.37	13.91	14.33
7770	NASDAQ	HCSG	Thu, Apr 6, 2023	13.90	14.04	13.75	14.04
7769	NASDAQ	HCSG	Wed, Apr 5, 2023	13.31	13.82	13.31	13.73
7768	NASDAQ	HCSG	Tue, Apr 4, 2023	13.40	13.53	13.33	13.40
7767	NASDAQ	HCSG	Mon, Apr 3, 2023	13.84	13.85	13.41	13.43
7766	NASDAQ	HCSG	Fri, Mar 31, 2023	13.81	14.25	13.78	13.87
7765	NASDAQ	HCSG	Thu, Mar 30, 2023	13.58	13.77	13.55	13.74
7764	NASDAQ	HCSG	Wed, Mar 29, 2023	13.57	13.75	13.46	13.56
7763	NASDAQ	HCSG	Tue, Mar 28, 2023	13.46	13.56	13.29	13.45
7762	NASDAQ	HCSG	Mon, Mar 27, 2023	13.02	13.50	12.96	13.48
7761	NASDAQ	HCSG	Fri, Mar 24, 2023	12.71	13.06	12.60	12.96
7760	NASDAQ	HCSG	Thu, Mar 23, 2023	12.58	12.60	12.26	12.37
7759	NASDAQ	HCSG	Wed, Mar 22, 2023	12.84	12.93	12.53	12.57
7758	NASDAQ	HCSG	Tue, Mar 21, 2023	12.83	13.16	12.75	12.84
7757	NASDAQ	HCSG	Mon, Mar 20, 2023	12.73	13.07	12.63	12.66
7756	NASDAQ	HCSG	Fri, Mar 17, 2023	13.26	13.27	12.30	12.78
7755	NASDAQ	HCSG	Thu, Mar 16, 2023	13.10	13.38	12.98	13.31
7754	NASDAQ	HCSG	Wed, Mar 15, 2023	12.75	13.24	12.61	13.17
7753	NASDAQ	HCSG	Tue, Mar 14, 2023	12.61	12.91	12.41	12.89
7752	NASDAQ	HCSG	Mon, Mar 13, 2023	11.87	12.37	11.75	12.31
7751	NASDAQ	HCSG	Fri, Mar 10, 2023	12.30	12.30	11.92	12.00
7750	NASDAQ	HCSG	Thu, Mar 9, 2023	12.59	12.60	12.28	12.34
7749	NASDAQ	HCSG	Wed, Mar 8, 2023	12.48	12.68	12.34	12.54
7748	NASDAQ	HCSG	Tue, Mar 7, 2023	12.71	12.74	12.34	12.44
7747	NASDAQ	HCSG	Mon, Mar 6, 2023	12.68	12.89	12.53	12.69
7746	NASDAQ	HCSG	Fri, Mar 3, 2023	12.91	13.04	12.76	12.94
7745	NASDAQ	HCSG	Thu, Mar 2, 2023	12.95	13.09	12.85	12.92
7744	NASDAQ	HCSG	Wed, Mar 1, 2023	13.25	13.27	12.97	13.06
7743	NASDAQ	HCSG	Tue, Feb 28, 2023	13.40	13.47	13.24	13.27
7742	NASDAQ	HCSG	Mon, Feb 27, 2023	13.63	13.75	13.28	13.53
7741	NASDAQ	HCSG	Fri, Feb 24, 2023	13.95	13.95	13.27	13.72
7740	NASDAQ	HCSG	Thu, Feb 23, 2023	14.37	14.51	13.94	14.06
7739	NASDAQ	HCSG	Wed, Feb 22, 2023	14.46	14.75	14.37	14.45
7738	NASDAQ	HCSG	Tue, Feb 21, 2023	14.17	14.77	14.14	14.47
7737	NASDAQ	HCSG	Fri, Feb 17, 2023	14.12	14.45	13.73	14.33
7736	NASDAQ	HCSG	Thu, Feb 16, 2023	12.55	13.69	12.55	13.54
7735	NASDAQ	HCSG	Wed, Feb 15, 2023	12.79	14.04	12.79	13.54
7734	NASDAQ	HCSG	Tue, Feb 14, 2023	12.82	12.82	12.53	12.64
7733	NASDAQ	HCSG	Mon, Feb 13, 2023	12.56	12.91	12.47	12.90
7732	NASDAQ	HCSG	Fri, Feb 10, 2023	12.18	12.53	12.10	12.51
7731	NASDAQ	HCSG	Thu, Feb 9, 2023	12.98	12.98	12.21	12.23
7730	NASDAQ	HCSG	Wed, Feb 8, 2023	13.00	13.09	12.77	12.90
7729	NASDAQ	HCSG	Tue, Feb 7, 2023	13.28	13.28	12.82	13.04
7728	NASDAQ	HCSG	Mon, Feb 6, 2023	13.95	13.95	13.29	13.30
7727	NASDAQ	HCSG	Fri, Feb 3, 2023	13.93	14.12	13.85	13.98
7726	NASDAQ	HCSG	Thu, Feb 2, 2023	13.85	14.24	13.85	14.02
7725	NASDAQ	HCSG	Wed, Feb 1, 2023	13.48	13.84	13.32	13.82
7724	NASDAQ	HCSG	Tue, Jan 31, 2023	13.06	13.66	12.99	13.47
7723	NASDAQ	HCSG	Mon, Jan 30, 2023	13.09	13.14	12.89	12.98
7722	NASDAQ	HCSG	Fri, Jan 27, 2023	13.11	13.22	13.03	13.08
7721	NASDAQ	HCSG	Thu, Jan 26, 2023	13.40	13.46	12.93	13.08
7720	NASDAQ	HCSG	Wed, Jan 25, 2023	13.27	13.28	12.98	13.28
7719	NASDAQ	HCSG	Tue, Jan 24, 2023	13.21	13.34	13.01	13.24
7718	NASDAQ	HCSG	Mon, Jan 23, 2023	13.26	13.42	13.13	13.17
7717	NASDAQ	HCSG	Fri, Jan 20, 2023	13.08	13.26	12.76	13.24
7716	NASDAQ	HCSG	Thu, Jan 19, 2023	13.33	13.38	12.99	13.00
7715	NASDAQ	HCSG	Wed, Jan 18, 2023	13.80	13.85	13.40	13.40
7714	NASDAQ	HCSG	Tue, Jan 17, 2023	13.73	13.86	13.63	13.68
7713	NASDAQ	HCSG	Fri, Jan 13, 2023	13.41	13.82	13.41	13.77
7712	NASDAQ	HCSG	Thu, Jan 12, 2023	13.64	13.64	13.36	13.49
7711	NASDAQ	HCSG	Wed, Jan 11, 2023	13.25	13.63	13.25	13.52
7710	NASDAQ	HCSG	Tue, Jan 10, 2023	12.99	13.18	12.81	13.14
7709	NASDAQ	HCSG	Mon, Jan 9, 2023	13.07	13.19	12.94	13.00
7708	NASDAQ	HCSG	Fri, Jan 6, 2023	12.47	13.05	12.47	13.02
7707	NASDAQ	HCSG	Thu, Jan 5, 2023	12.63	12.64	12.37	12.42
7706	NASDAQ	HCSG	Wed, Jan 4, 2023	12.58	12.73	12.42	12.68
7705	NASDAQ	HCSG	Tue, Jan 3, 2023	12.13	12.51	12.04	12.50
7704	NASDAQ	HCSG	Fri, Dec 30, 2022	12.03	12.09	11.84	12.00
7703	NASDAQ	HCSG	Thu, Dec 29, 2022	12.07	12.22	12.00	12.12
7702	NASDAQ	HCSG	Wed, Dec 28, 2022	12.13	12.17	11.93	12.00
7701	NASDAQ	HCSG	Tue, Dec 27, 2022	12.27	12.28	12.03	12.10
7700	NASDAQ	HCSG	Fri, Dec 23, 2022	12.13	12.32	11.98	12.24
7699	NASDAQ	HCSG	Thu, Dec 22, 2022	12.22	12.26	11.55	12.10
7698	NASDAQ	HCSG	Wed, Dec 21, 2022	12.48	12.57	12.27	12.32
7697	NASDAQ	HCSG	Tue, Dec 20, 2022	12.50	12.55	12.34	12.34
7696	NASDAQ	HCSG	Mon, Dec 19, 2022	12.57	12.77	12.36	12.56
7695	NASDAQ	HCSG	Fri, Dec 16, 2022	12.48	12.70	12.42	12.54
7694	NASDAQ	HCSG	Thu, Dec 15, 2022	13.09	13.12	12.56	12.63
7693	NASDAQ	HCSG	Wed, Dec 14, 2022	13.20	13.33	12.99	13.17
7692	NASDAQ	HCSG	Tue, Dec 13, 2022	13.48	13.51	13.12	13.16
7691	NASDAQ	HCSG	Mon, Dec 12, 2022	12.90	13.15	12.74	13.09
7690	NASDAQ	HCSG	Fri, Dec 9, 2022	13.06	13.10	12.84	12.89
7689	NASDAQ	HCSG	Thu, Dec 8, 2022	12.84	13.22	12.75	13.07
7688	NASDAQ	HCSG	Wed, Dec 7, 2022	13.32	13.32	12.72	12.86
7687	NASDAQ	HCSG	Tue, Dec 6, 2022	13.62	13.68	13.23	13.30
7686	NASDAQ	HCSG	Mon, Dec 5, 2022	13.75	13.75	13.56	13.66
7685	NASDAQ	HCSG	Fri, Dec 2, 2022	13.70	13.87	13.51	13.81
7684	NASDAQ	HCSG	Thu, Dec 1, 2022	14.02	14.07	13.73	13.81
7683	NASDAQ	HCSG	Wed, Nov 30, 2022	13.57	14.00	13.40	13.95
7682	NASDAQ	HCSG	Tue, Nov 29, 2022	13.54	13.69	13.41	13.55
7681	NASDAQ	HCSG	Mon, Nov 28, 2022	13.82	13.86	13.38	13.52
7680	NASDAQ	HCSG	Fri, Nov 25, 2022	13.86	13.94	13.73	13.82
7679	NASDAQ	HCSG	Wed, Nov 23, 2022	14.20	14.38	13.60	13.81
7678	NASDAQ	HCSG	Tue, Nov 22, 2022	14.11	14.26	14.02	14.24
7677	NASDAQ	HCSG	Mon, Nov 21, 2022	13.78	14.02	13.65	14.01
7676	NASDAQ	HCSG	Fri, Nov 18, 2022	13.91	14.10	13.65	13.81
7675	NASDAQ	HCSG	Thu, Nov 17, 2022	13.48	13.59	13.12	13.59
7674	NASDAQ	HCSG	Wed, Nov 16, 2022	14.38	14.54	13.86	13.87
7673	NASDAQ	HCSG	Tue, Nov 15, 2022	14.68	14.79	14.31	14.38
7672	NASDAQ	HCSG	Mon, Nov 14, 2022	14.73	14.79	14.44	14.52
7671	NASDAQ	HCSG	Fri, Nov 11, 2022	14.63	14.96	14.55	14.73
7670	NASDAQ	HCSG	Thu, Nov 10, 2022	13.86	14.74	13.62	14.70
7669	NASDAQ	HCSG	Wed, Nov 9, 2022	13.37	13.51	13.24	13.43
7668	NASDAQ	HCSG	Tue, Nov 8, 2022	13.57	13.74	13.24	13.42
7667	NASDAQ	HCSG	Mon, Nov 7, 2022	13.65	13.82	13.37	13.55
7666	NASDAQ	HCSG	Fri, Nov 4, 2022	13.62	13.66	13.33	13.62
7665	NASDAQ	HCSG	Thu, Nov 3, 2022	13.65	13.73	13.51	13.52
7664	NASDAQ	HCSG	Wed, Nov 2, 2022	13.99	14.14	13.74	13.78
7663	NASDAQ	HCSG	Tue, Nov 1, 2022	13.90	14.17	13.70	14.06
7662	NASDAQ	HCSG	Mon, Oct 31, 2022	13.98	14.04	13.88	13.96
7661	NASDAQ	HCSG	Fri, Oct 28, 2022	13.57	14.15	13.53	14.05
7660	NASDAQ	HCSG	Thu, Oct 27, 2022	13.65	13.80	13.55	13.57
7659	NASDAQ	HCSG	Wed, Oct 26, 2022	13.51	13.97	13.45	13.53
7658	NASDAQ	HCSG	Tue, Oct 25, 2022	13.03	13.40	12.84	13.37
7657	NASDAQ	HCSG	Mon, Oct 24, 2022	13.37	13.52	13.03	13.06
7656	NASDAQ	HCSG	Fri, Oct 21, 2022	13.09	13.27	12.86	13.26
7655	NASDAQ	HCSG	Thu, Oct 20, 2022	13.43	13.71	13.06	13.11
7654	NASDAQ	HCSG	Wed, Oct 19, 2022	13.10	13.77	12.97	13.28
7653	NASDAQ	HCSG	Tue, Oct 18, 2022	13.11	13.51	13.04	13.44
7652	NASDAQ	HCSG	Mon, Oct 17, 2022	12.83	13.09	12.79	12.92
7651	NASDAQ	HCSG	Fri, Oct 14, 2022	12.92	12.93	12.61	12.63
7650	NASDAQ	HCSG	Thu, Oct 13, 2022	12.27	12.97	12.17	12.84
7649	NASDAQ	HCSG	Wed, Oct 12, 2022	12.66	12.66	12.10	12.45
7648	NASDAQ	HCSG	Tue, Oct 11, 2022	12.45	12.59	12.27	12.51
7647	NASDAQ	HCSG	Mon, Oct 10, 2022	12.17	12.48	12.08	12.47
7646	NASDAQ	HCSG	Fri, Oct 7, 2022	12.15	12.20	11.98	12.14
7645	NASDAQ	HCSG	Thu, Oct 6, 2022	12.42	12.49	12.23	12.29
7644	NASDAQ	HCSG	Wed, Oct 5, 2022	12.56	12.63	12.13	12.44
7643	NASDAQ	HCSG	Tue, Oct 4, 2022	12.36	12.79	12.29	12.66
7642	NASDAQ	HCSG	Mon, Oct 3, 2022	12.24	12.32	12.01	12.15
7641	NASDAQ	HCSG	Fri, Sep 30, 2022	12.22	12.47	11.97	12.09
7640	NASDAQ	HCSG	Thu, Sep 29, 2022	12.49	12.49	12.07	12.13
7639	NASDAQ	HCSG	Wed, Sep 28, 2022	12.48	12.68	12.38	12.51
7638	NASDAQ	HCSG	Tue, Sep 27, 2022	12.72	13.09	12.18	12.30
7637	NASDAQ	HCSG	Mon, Sep 26, 2022	12.80	13.15	12.60	12.63
7636	NASDAQ	HCSG	Fri, Sep 23, 2022	13.14	13.23	12.64	12.87
7635	NASDAQ	HCSG	Thu, Sep 22, 2022	13.54	13.63	13.12	13.21
7634	NASDAQ	HCSG	Wed, Sep 21, 2022	13.80	13.97	13.49	13.51
7633	NASDAQ	HCSG	Tue, Sep 20, 2022	13.85	13.90	13.64	13.70
7632	NASDAQ	HCSG	Mon, Sep 19, 2022	13.88	14.08	13.82	14.04
7631	NASDAQ	HCSG	Fri, Sep 16, 2022	13.89	14.26	13.71	14.09
7630	NASDAQ	HCSG	Thu, Sep 15, 2022	14.18	14.32	13.85	13.88
7629	NASDAQ	HCSG	Wed, Sep 14, 2022	14.01	14.22	13.95	14.22
7628	NASDAQ	HCSG	Tue, Sep 13, 2022	14.19	14.30	13.91	14.01
7627	NASDAQ	HCSG	Mon, Sep 12, 2022	14.13	14.77	14.09	14.47
7626	NASDAQ	HCSG	Fri, Sep 9, 2022	13.75	13.98	13.64	13.90
7625	NASDAQ	HCSG	Thu, Sep 8, 2022	13.87	13.87	13.43	13.67
7624	NASDAQ	HCSG	Wed, Sep 7, 2022	13.56	14.09	13.51	13.97
7623	NASDAQ	HCSG	Tue, Sep 6, 2022	13.89	13.89	13.29	13.56
7622	NASDAQ	HCSG	Fri, Sep 2, 2022	13.99	14.09	13.68	13.78
7621	NASDAQ	HCSG	Thu, Sep 1, 2022	13.98	14.33	13.89	13.95
7620	NASDAQ	HCSG	Wed, Aug 31, 2022	14.16	14.23	13.94	14.07
7619	NASDAQ	HCSG	Tue, Aug 30, 2022	14.20	14.22	13.99	14.10
7618	NASDAQ	HCSG	Mon, Aug 29, 2022	14.16	14.26	13.99	14.11
7617	NASDAQ	HCSG	Fri, Aug 26, 2022	14.65	14.71	14.12	14.19
7616	NASDAQ	HCSG	Thu, Aug 25, 2022	14.33	14.72	14.26	14.63
7615	NASDAQ	HCSG	Wed, Aug 24, 2022	14.38	14.48	14.23	14.30
7614	NASDAQ	HCSG	Tue, Aug 23, 2022	14.44	14.57	14.31	14.38
7613	NASDAQ	HCSG	Mon, Aug 22, 2022	14.66	14.69	14.32	14.41
7612	NASDAQ	HCSG	Fri, Aug 19, 2022	14.80	14.98	14.68	14.79
7611	NASDAQ	HCSG	Thu, Aug 18, 2022	14.76	15.05	14.64	14.86
7610	NASDAQ	HCSG	Wed, Aug 17, 2022	14.90	15.13	14.67	15.02
7609	NASDAQ	HCSG	Tue, Aug 16, 2022	14.91	15.06	14.85	15.00
7608	NASDAQ	HCSG	Mon, Aug 15, 2022	14.68	14.97	14.65	14.94
7607	NASDAQ	HCSG	Fri, Aug 12, 2022	14.49	14.85	14.45	14.84
7606	NASDAQ	HCSG	Thu, Aug 11, 2022	14.23	14.56	14.22	14.45
7605	NASDAQ	HCSG	Wed, Aug 10, 2022	14.29	14.33	14.04	14.06
7604	NASDAQ	HCSG	Tue, Aug 9, 2022	14.24	14.38	13.98	14.05
7603	NASDAQ	HCSG	Mon, Aug 8, 2022	14.03	14.20	13.86	14.18
7602	NASDAQ	HCSG	Fri, Aug 5, 2022	13.94	13.99	13.66	13.96
7601	NASDAQ	HCSG	Thu, Aug 4, 2022	14.26	14.36	13.98	14.01
7600	NASDAQ	HCSG	Wed, Aug 3, 2022	14.42	14.54	14.29	14.37
7599	NASDAQ	HCSG	Tue, Aug 2, 2022	14.67	14.77	14.33	14.40
7598	NASDAQ	HCSG	Mon, Aug 1, 2022	14.26	14.73	14.22	14.60
7597	NASDAQ	HCSG	Fri, Jul 29, 2022	14.21	14.57	14.10	14.34
7596	NASDAQ	HCSG	Thu, Jul 28, 2022	14.27	14.46	13.86	14.14
7595	NASDAQ	HCSG	Wed, Jul 27, 2022	14.16	14.34	13.84	14.21
7594	NASDAQ	HCSG	Tue, Jul 26, 2022	14.13	14.50	14.10	14.15
7593	NASDAQ	HCSG	Mon, Jul 25, 2022	14.01	14.51	13.81	14.25
7592	NASDAQ	HCSG	Fri, Jul 22, 2022	14.30	14.40	13.84	13.93
7591	NASDAQ	HCSG	Thu, Jul 21, 2022	15.56	15.62	13.80	14.26
7590	NASDAQ	HCSG	Wed, Jul 20, 2022	18.27	18.68	15.36	15.55
7589	NASDAQ	HCSG	Tue, Jul 19, 2022	18.21	18.65	18.21	18.56
7588	NASDAQ	HCSG	Mon, Jul 18, 2022	18.56	18.74	17.95	18.04
7587	NASDAQ	HCSG	Fri, Jul 15, 2022	18.00	18.65	17.59	18.56
7586	NASDAQ	HCSG	Thu, Jul 14, 2022	17.64	17.92	17.18	17.72
7585	NASDAQ	HCSG	Wed, Jul 13, 2022	17.44	17.89	17.33	17.68
7584	NASDAQ	HCSG	Tue, Jul 12, 2022	17.87	17.99	17.45	17.62
7583	NASDAQ	HCSG	Mon, Jul 11, 2022	17.78	17.99	17.50	17.85
7582	NASDAQ	HCSG	Fri, Jul 8, 2022	17.78	17.86	17.55	17.75
7581	NASDAQ	HCSG	Thu, Jul 7, 2022	17.52	17.88	17.22	17.78
7580	NASDAQ	HCSG	Wed, Jul 6, 2022	17.53	17.68	17.35	17.46
7579	NASDAQ	HCSG	Tue, Jul 5, 2022	17.55	17.57	16.78	17.53
7578	NASDAQ	HCSG	Fri, Jul 1, 2022	17.41	17.64	17.26	17.60
7577	NASDAQ	HCSG	Thu, Jun 30, 2022	16.87	17.41	16.87	17.41
7576	NASDAQ	HCSG	Wed, Jun 29, 2022	17.19	17.34	16.84	17.08
7575	NASDAQ	HCSG	Tue, Jun 28, 2022	17.37	17.60	16.98	17.10
7574	NASDAQ	HCSG	Mon, Jun 27, 2022	17.20	17.56	17.07	17.36
7573	NASDAQ	HCSG	Fri, Jun 24, 2022	16.68	17.15	16.50	17.13
7572	NASDAQ	HCSG	Thu, Jun 23, 2022	16.19	16.94	16.19	16.59
7571	NASDAQ	HCSG	Wed, Jun 22, 2022	16.33	16.75	16.18	16.61
7570	NASDAQ	HCSG	Tue, Jun 21, 2022	16.23	16.63	16.05	16.37
7569	NASDAQ	HCSG	Fri, Jun 17, 2022	16.27	16.72	16.07	16.18
7568	NASDAQ	HCSG	Thu, Jun 16, 2022	16.05	16.12	15.37	15.93
7567	NASDAQ	HCSG	Wed, Jun 15, 2022	15.96	16.53	15.67	16.34
7566	NASDAQ	HCSG	Tue, Jun 14, 2022	16.28	16.49	15.65	15.86
7565	NASDAQ	HCSG	Mon, Jun 13, 2022	16.52	16.68	16.06	16.16
7564	NASDAQ	HCSG	Fri, Jun 10, 2022	17.03	17.03	16.61	16.77
7563	NASDAQ	HCSG	Thu, Jun 9, 2022	17.21	17.57	17.10	17.12
7562	NASDAQ	HCSG	Wed, Jun 8, 2022	17.61	17.62	17.26	17.46
7561	NASDAQ	HCSG	Tue, Jun 7, 2022	18.02	18.17	17.37	17.62
7560	NASDAQ	HCSG	Mon, Jun 6, 2022	17.70	18.08	17.70	18.05
7559	NASDAQ	HCSG	Fri, Jun 3, 2022	17.36	17.75	17.24	17.62
7558	NASDAQ	HCSG	Thu, Jun 2, 2022	17.52	17.68	17.09	17.54
7557	NASDAQ	HCSG	Wed, Jun 1, 2022	17.18	17.54	16.78	17.39
7556	NASDAQ	HCSG	Tue, May 31, 2022	17.19	17.33	16.73	17.17
7555	NASDAQ	HCSG	Fri, May 27, 2022	16.90	17.20	16.89	17.19
7554	NASDAQ	HCSG	Thu, May 26, 2022	16.90	17.15	16.83	16.87
7553	NASDAQ	HCSG	Wed, May 25, 2022	17.03	17.14	16.46	16.80
7552	NASDAQ	HCSG	Tue, May 24, 2022	16.68	17.34	16.26	17.13
7551	NASDAQ	HCSG	Mon, May 23, 2022	16.91	17.02	16.41	16.73
7550	NASDAQ	HCSG	Fri, May 20, 2022	17.07	17.35	16.41	16.79
7549	NASDAQ	HCSG	Thu, May 19, 2022	16.76	17.35	15.94	16.87
7548	NASDAQ	HCSG	Wed, May 18, 2022	17.47	17.94	16.97	17.05
7547	NASDAQ	HCSG	Tue, May 17, 2022	17.48	17.67	17.13	17.49
7546	NASDAQ	HCSG	Mon, May 16, 2022	16.95	17.22	16.75	17.19
7545	NASDAQ	HCSG	Fri, May 13, 2022	16.49	17.25	16.43	16.95
7544	NASDAQ	HCSG	Thu, May 12, 2022	16.33	16.68	16.00	16.41
7543	NASDAQ	HCSG	Wed, May 11, 2022	16.51	17.05	16.37	16.42
7542	NASDAQ	HCSG	Tue, May 10, 2022	16.89	17.02	16.10	16.40
7541	NASDAQ	HCSG	Mon, May 9, 2022	16.89	17.31	16.59	16.68
7540	NASDAQ	HCSG	Fri, May 6, 2022	17.21	17.28	16.68	17.02
7539	NASDAQ	HCSG	Thu, May 5, 2022	17.47	17.57	17.00	17.21
7538	NASDAQ	HCSG	Wed, May 4, 2022	17.37	17.98	17.09	17.68
7537	NASDAQ	HCSG	Tue, May 3, 2022	16.67	17.24	16.64	17.22
7536	NASDAQ	HCSG	Mon, May 2, 2022	17.20	17.39	16.47	16.84
7535	NASDAQ	HCSG	Fri, Apr 29, 2022	17.64	17.80	17.02	17.09
7534	NASDAQ	HCSG	Thu, Apr 28, 2022	17.43	18.01	17.32	17.80
7533	NASDAQ	HCSG	Wed, Apr 27, 2022	17.50	17.89	17.13	17.38
7532	NASDAQ	HCSG	Tue, Apr 26, 2022	18.13	18.18	17.32	17.38
7531	NASDAQ	HCSG	Mon, Apr 25, 2022	18.91	19.14	18.09	18.27
7530	NASDAQ	HCSG	Fri, Apr 22, 2022	19.57	20.01	19.14	19.16
7529	NASDAQ	HCSG	Thu, Apr 21, 2022	20.21	20.50	19.77	19.79
7528	NASDAQ	HCSG	Wed, Apr 20, 2022	17.96	20.54	17.50	19.91
7527	NASDAQ	HCSG	Tue, Apr 19, 2022	16.84	17.21	16.50	16.60
7526	NASDAQ	HCSG	Mon, Apr 18, 2022	16.90	17.24	16.61	16.83
7525	NASDAQ	HCSG	Thu, Apr 14, 2022	17.10	17.20	16.72	17.11
7524	NASDAQ	HCSG	Wed, Apr 13, 2022	17.35	17.52	17.00	17.10
7523	NASDAQ	HCSG	Tue, Apr 12, 2022	17.30	17.59	17.01	17.27
7522	NASDAQ	HCSG	Mon, Apr 11, 2022	18.18	18.66	17.60	17.71
7521	NASDAQ	HCSG	Fri, Apr 8, 2022	17.78	17.97	17.57	17.89
7520	NASDAQ	HCSG	Thu, Apr 7, 2022	17.90	18.20	17.56	17.87
7519	NASDAQ	HCSG	Wed, Apr 6, 2022	17.59	17.91	17.43	17.73
7518	NASDAQ	HCSG	Tue, Apr 5, 2022	18.34	18.38	17.58	17.65
7517	NASDAQ	HCSG	Mon, Apr 4, 2022	18.50	18.59	18.09	18.32
7516	NASDAQ	HCSG	Fri, Apr 1, 2022	18.59	18.77	18.18	18.55
7515	NASDAQ	HCSG	Thu, Mar 31, 2022	18.43	18.72	18.41	18.57
7514	NASDAQ	HCSG	Wed, Mar 30, 2022	18.61	18.76	18.24	18.33
7513	NASDAQ	HCSG	Tue, Mar 29, 2022	17.67	18.75	17.67	18.66
7512	NASDAQ	HCSG	Mon, Mar 28, 2022	17.53	17.94	17.41	17.64
7511	NASDAQ	HCSG	Fri, Mar 25, 2022	17.72	17.81	17.43	17.58
7510	NASDAQ	HCSG	Thu, Mar 24, 2022	17.50	17.62	17.35	17.59
7509	NASDAQ	HCSG	Wed, Mar 23, 2022	17.70	18.01	17.35	17.41
7508	NASDAQ	HCSG	Tue, Mar 22, 2022	17.64	18.19	17.54	17.70
7507	NASDAQ	HCSG	Mon, Mar 21, 2022	17.75	17.92	17.33	17.50
7506	NASDAQ	HCSG	Fri, Mar 18, 2022	17.77	18.07	17.39	17.67
7505	NASDAQ	HCSG	Thu, Mar 17, 2022	17.91	18.18	17.80	17.83
7504	NASDAQ	HCSG	Wed, Mar 16, 2022	17.95	18.36	17.51	17.88
7503	NASDAQ	HCSG	Tue, Mar 15, 2022	17.51	18.08	17.37	17.93
7502	NASDAQ	HCSG	Mon, Mar 14, 2022	17.40	17.95	17.16	17.44
7501	NASDAQ	HCSG	Fri, Mar 11, 2022	17.18	17.47	17.05	17.23
7500	NASDAQ	HCSG	Thu, Mar 10, 2022	16.88	17.16	16.50	16.99
7499	NASDAQ	HCSG	Wed, Mar 9, 2022	17.28	17.29	16.91	17.09
7498	NASDAQ	HCSG	Tue, Mar 8, 2022	16.40	17.36	16.30	17.07
7497	NASDAQ	HCSG	Mon, Mar 7, 2022	16.18	16.44	15.94	16.29
7496	NASDAQ	HCSG	Fri, Mar 4, 2022	15.68	16.25	15.58	16.25
7495	NASDAQ	HCSG	Thu, Mar 3, 2022	15.66	15.84	15.49	15.82
7494	NASDAQ	HCSG	Wed, Mar 2, 2022	15.67	15.87	15.57	15.59
7493	NASDAQ	HCSG	Tue, Mar 1, 2022	15.78	16.09	15.28	15.59
7492	NASDAQ	HCSG	Mon, Feb 28, 2022	15.69	15.98	15.60	15.82
7491	NASDAQ	HCSG	Fri, Feb 25, 2022	15.70	15.99	15.58	15.78
7490	NASDAQ	HCSG	Thu, Feb 24, 2022	15.39	15.70	14.75	15.65
7489	NASDAQ	HCSG	Wed, Feb 23, 2022	16.88	16.97	15.67	15.72
7488	NASDAQ	HCSG	Tue, Feb 22, 2022	17.05	17.19	16.65	16.90
7487	NASDAQ	HCSG	Fri, Feb 18, 2022	16.47	17.12	16.42	17.08
7486	NASDAQ	HCSG	Thu, Feb 17, 2022	16.50	16.66	16.32	16.51
7485	NASDAQ	HCSG	Wed, Feb 16, 2022	16.28	16.69	16.19	16.68
7484	NASDAQ	HCSG	Tue, Feb 15, 2022	16.53	16.53	15.82	16.25
7483	NASDAQ	HCSG	Mon, Feb 14, 2022	15.83	16.09	15.68	15.93
7482	NASDAQ	HCSG	Fri, Feb 11, 2022	16.44	16.51	15.85	15.99
7481	NASDAQ	HCSG	Thu, Feb 10, 2022	16.02	17.51	15.96	16.37
7480	NASDAQ	HCSG	Wed, Feb 9, 2022	15.04	17.67	14.80	16.97
7479	NASDAQ	HCSG	Tue, Feb 8, 2022	16.19	16.66	16.05	16.52
7478	NASDAQ	HCSG	Mon, Feb 7, 2022	16.54	16.75	16.01	16.13
7477	NASDAQ	HCSG	Fri, Feb 4, 2022	17.92	17.92	16.35	16.50
7476	NASDAQ	HCSG	Thu, Feb 3, 2022	17.63	18.13	17.12	17.18
7475	NASDAQ	HCSG	Wed, Feb 2, 2022	18.10	18.12	17.53	17.65
7474	NASDAQ	HCSG	Tue, Feb 1, 2022	18.19	18.26	17.70	18.09
7473	NASDAQ	HCSG	Mon, Jan 31, 2022	17.30	18.34	17.30	18.19
7472	NASDAQ	HCSG	Fri, Jan 28, 2022	17.38	17.54	16.82	17.27
7471	NASDAQ	HCSG	Thu, Jan 27, 2022	18.53	18.53	17.28	17.37
7470	NASDAQ	HCSG	Wed, Jan 26, 2022	18.04	18.22	17.29	17.42
7469	NASDAQ	HCSG	Tue, Jan 25, 2022	18.04	18.35	17.46	18.01
7468	NASDAQ	HCSG	Mon, Jan 24, 2022	17.43	18.05	17.26	18.01
7467	NASDAQ	HCSG	Fri, Jan 21, 2022	17.64	17.88	17.30	17.52
7466	NASDAQ	HCSG	Thu, Jan 20, 2022	18.20	18.29	17.72	17.76
7465	NASDAQ	HCSG	Wed, Jan 19, 2022	18.02	18.31	17.46	18.13
7464	NASDAQ	HCSG	Tue, Jan 18, 2022	18.72	18.82	17.74	17.77
7463	NASDAQ	HCSG	Fri, Jan 14, 2022	18.47	18.91	18.26	18.72
7462	NASDAQ	HCSG	Thu, Jan 13, 2022	18.30	18.63	18.28	18.45
7461	NASDAQ	HCSG	Wed, Jan 12, 2022	18.43	18.65	18.12	18.23
7460	NASDAQ	HCSG	Tue, Jan 11, 2022	18.22	18.24	17.45	18.04
7459	NASDAQ	HCSG	Mon, Jan 10, 2022	17.72	18.17	17.51	18.16
7458	NASDAQ	HCSG	Fri, Jan 7, 2022	17.49	17.82	17.27	17.67
7457	NASDAQ	HCSG	Thu, Jan 6, 2022	18.18	18.25	17.47	17.50
7456	NASDAQ	HCSG	Wed, Jan 5, 2022	18.09	18.48	18.09	18.17
7455	NASDAQ	HCSG	Tue, Jan 4, 2022	17.85	18.47	17.85	18.10
7454	NASDAQ	HCSG	Mon, Jan 3, 2022	17.89	18.07	17.52	17.82
7453	NASDAQ	HCSG	Fri, Dec 31, 2021	17.46	17.84	17.46	17.79
7452	NASDAQ	HCSG	Thu, Dec 30, 2021	17.44	17.63	17.14	17.40
7451	NASDAQ	HCSG	Wed, Dec 29, 2021	17.39	17.56	17.22	17.45
7450	NASDAQ	HCSG	Tue, Dec 28, 2021	17.24	17.74	17.16	17.39
7449	NASDAQ	HCSG	Mon, Dec 27, 2021	17.17	17.51	16.94	17.34
7448	NASDAQ	HCSG	Thu, Dec 23, 2021	17.19	17.44	17.11	17.16
7447	NASDAQ	HCSG	Wed, Dec 22, 2021	16.72	17.10	16.51	17.07
7446	NASDAQ	HCSG	Tue, Dec 21, 2021	16.81	17.06	16.58	16.66
7445	NASDAQ	HCSG	Mon, Dec 20, 2021	16.90	16.90	16.46	16.59
7444	NASDAQ	HCSG	Fri, Dec 17, 2021	17.28	17.32	16.80	17.17
7443	NASDAQ	HCSG	Thu, Dec 16, 2021	17.25	17.46	17.01	17.17
7442	NASDAQ	HCSG	Wed, Dec 15, 2021	17.08	17.30	16.94	17.21
7441	NASDAQ	HCSG	Tue, Dec 14, 2021	16.95	17.32	16.90	17.08
7440	NASDAQ	HCSG	Mon, Dec 13, 2021	16.53	17.02	16.43	16.96
7439	NASDAQ	HCSG	Fri, Dec 10, 2021	16.57	16.61	16.25	16.54
7438	NASDAQ	HCSG	Thu, Dec 9, 2021	16.72	16.97	16.45	16.48
7437	NASDAQ	HCSG	Wed, Dec 8, 2021	17.01	17.14	16.79	16.87
7436	NASDAQ	HCSG	Tue, Dec 7, 2021	17.08	17.33	16.88	16.98
7435	NASDAQ	HCSG	Mon, Dec 6, 2021	16.72	17.13	16.68	16.90
7434	NASDAQ	HCSG	Fri, Dec 3, 2021	17.04	17.18	16.51	16.62
7433	NASDAQ	HCSG	Thu, Dec 2, 2021	17.31	17.31	16.88	17.04
7432	NASDAQ	HCSG	Wed, Dec 1, 2021	17.88	17.88	16.73	16.74
7431	NASDAQ	HCSG	Tue, Nov 30, 2021	17.83	17.89	17.05	17.50
7430	NASDAQ	HCSG	Mon, Nov 29, 2021	17.87	18.19	17.40	18.01
7429	NASDAQ	HCSG	Fri, Nov 26, 2021	18.00	18.14	17.31	17.77
7428	NASDAQ	HCSG	Wed, Nov 24, 2021	18.50	18.58	18.26	18.44
7427	NASDAQ	HCSG	Tue, Nov 23, 2021	18.72	18.87	18.59	18.65
7426	NASDAQ	HCSG	Mon, Nov 22, 2021	18.61	18.91	18.49	18.66
7425	NASDAQ	HCSG	Fri, Nov 19, 2021	18.83	18.83	18.54	18.56
7424	NASDAQ	HCSG	Thu, Nov 18, 2021	19.15	19.15	18.71	18.89
7423	NASDAQ	HCSG	Wed, Nov 17, 2021	19.30	19.37	19.09	19.31
7422	NASDAQ	HCSG	Tue, Nov 16, 2021	19.36	19.48	19.09	19.38
7421	NASDAQ	HCSG	Mon, Nov 15, 2021	19.71	19.71	19.17	19.37
7420	NASDAQ	HCSG	Fri, Nov 12, 2021	19.43	19.68	19.35	19.63
7419	NASDAQ	HCSG	Thu, Nov 11, 2021	19.17	19.44	19.13	19.37
7418	NASDAQ	HCSG	Wed, Nov 10, 2021	19.25	19.63	19.08	19.11
7417	NASDAQ	HCSG	Tue, Nov 9, 2021	19.37	19.42	18.84	19.21
7416	NASDAQ	HCSG	Mon, Nov 8, 2021	19.76	19.98	19.31	19.34
7415	NASDAQ	HCSG	Fri, Nov 5, 2021	19.61	20.18	19.32	19.68
7414	NASDAQ	HCSG	Thu, Nov 4, 2021	19.62	19.73	19.36	19.39
7413	NASDAQ	HCSG	Wed, Nov 3, 2021	19.16	19.68	19.02	19.47
7412	NASDAQ	HCSG	Tue, Nov 2, 2021	19.64	19.69	19.23	19.27
7411	NASDAQ	HCSG	Mon, Nov 1, 2021	19.25	19.69	19.12	19.61
7410	NASDAQ	HCSG	Fri, Oct 29, 2021	19.27	19.38	18.82	19.19
7409	NASDAQ	HCSG	Thu, Oct 28, 2021	18.99	19.56	18.84	19.22
7408	NASDAQ	HCSG	Wed, Oct 27, 2021	20.05	20.15	18.77	18.90
7407	NASDAQ	HCSG	Tue, Oct 26, 2021	19.93	20.23	19.81	20.04
7406	NASDAQ	HCSG	Mon, Oct 25, 2021	20.20	20.28	19.85	19.94
7405	NASDAQ	HCSG	Fri, Oct 22, 2021	19.90	20.23	19.76	20.13
7404	NASDAQ	HCSG	Thu, Oct 21, 2021	19.87	21.08	19.83	20.08
7403	NASDAQ	HCSG	Wed, Oct 20, 2021	21.43	21.45	19.71	20.02
7402	NASDAQ	HCSG	Tue, Oct 19, 2021	23.22	23.54	23.01	23.27
7401	NASDAQ	HCSG	Mon, Oct 18, 2021	22.62	23.25	22.32	23.03
7400	NASDAQ	HCSG	Fri, Oct 15, 2021	23.56	23.56	22.65	22.72
7399	NASDAQ	HCSG	Thu, Oct 14, 2021	23.44	23.62	23.21	23.26
7398	NASDAQ	HCSG	Wed, Oct 13, 2021	23.52	23.64	23.04	23.37
7397	NASDAQ	HCSG	Tue, Oct 12, 2021	24.18	24.26	23.16	23.52
7396	NASDAQ	HCSG	Mon, Oct 11, 2021	24.85	25.12	24.17	24.21
7395	NASDAQ	HCSG	Fri, Oct 8, 2021	25.08	25.26	24.72	24.85
7394	NASDAQ	HCSG	Thu, Oct 7, 2021	24.88	25.33	24.74	25.05
7393	NASDAQ	HCSG	Wed, Oct 6, 2021	24.90	25.10	24.26	24.79
7392	NASDAQ	HCSG	Tue, Oct 5, 2021	25.17	25.46	25.04	25.07
7391	NASDAQ	HCSG	Mon, Oct 4, 2021	25.40	25.67	25.04	25.19
7390	NASDAQ	HCSG	Fri, Oct 1, 2021	25.03	25.61	24.78	25.44
7389	NASDAQ	HCSG	Thu, Sep 30, 2021	25.54	25.54	24.76	24.99
7388	NASDAQ	HCSG	Wed, Sep 29, 2021	25.29	25.52	25.08	25.50
7387	NASDAQ	HCSG	Tue, Sep 28, 2021	25.11	25.49	24.83	25.34
7386	NASDAQ	HCSG	Mon, Sep 27, 2021	24.74	25.36	24.74	25.13
7385	NASDAQ	HCSG	Fri, Sep 24, 2021	24.96	25.26	24.67	24.78
7384	NASDAQ	HCSG	Thu, Sep 23, 2021	24.71	25.23	24.60	24.92
7383	NASDAQ	HCSG	Wed, Sep 22, 2021	27.11	27.11	24.39	24.63
7382	NASDAQ	HCSG	Tue, Sep 21, 2021	25.05	25.38	24.76	24.76
7381	NASDAQ	HCSG	Mon, Sep 20, 2021	24.88	25.33	24.65	25.01
7380	NASDAQ	HCSG	Fri, Sep 17, 2021	26.06	26.12	25.22	25.27
7379	NASDAQ	HCSG	Thu, Sep 16, 2021	26.19	26.36	25.83	25.95
7378	NASDAQ	HCSG	Wed, Sep 15, 2021	26.38	26.92	26.00	26.28
7377	NASDAQ	HCSG	Tue, Sep 14, 2021	26.25	26.71	26.13	26.50
7376	NASDAQ	HCSG	Mon, Sep 13, 2021	26.53	27.07	25.93	26.26
7375	NASDAQ	HCSG	Fri, Sep 10, 2021	26.81	26.81	26.34	26.39
7374	NASDAQ	HCSG	Thu, Sep 9, 2021	26.81	27.14	26.60	26.66
7373	NASDAQ	HCSG	Wed, Sep 8, 2021	26.26	27.00	25.76	26.73
7372	NASDAQ	HCSG	Tue, Sep 7, 2021	27.98	28.68	26.34	26.35
7371	NASDAQ	HCSG	Fri, Sep 3, 2021	26.50	26.73	26.31	26.52
7370	NASDAQ	HCSG	Thu, Sep 2, 2021	26.52	26.63	26.28	26.51
7369	NASDAQ	HCSG	Wed, Sep 1, 2021	26.21	26.51	26.01	26.50
7368	NASDAQ	HCSG	Tue, Aug 31, 2021	26.32	26.43	25.93	26.16
7367	NASDAQ	HCSG	Mon, Aug 30, 2021	26.31	26.45	26.01	26.23
7366	NASDAQ	HCSG	Fri, Aug 27, 2021	25.76	26.45	25.50	26.25
7365	NASDAQ	HCSG	Thu, Aug 26, 2021	25.73	25.89	25.61	25.66
7364	NASDAQ	HCSG	Wed, Aug 25, 2021	25.88	25.98	25.43	25.76
7363	NASDAQ	HCSG	Tue, Aug 24, 2021	25.71	26.54	25.33	25.76
7362	NASDAQ	HCSG	Mon, Aug 23, 2021	25.45	25.73	25.40	25.67
7361	NASDAQ	HCSG	Fri, Aug 20, 2021	25.06	25.59	24.77	25.37
7360	NASDAQ	HCSG	Thu, Aug 19, 2021	24.63	25.15	24.46	25.10
7359	NASDAQ	HCSG	Wed, Aug 18, 2021	25.95	26.12	24.95	24.97
7358	NASDAQ	HCSG	Tue, Aug 17, 2021	26.30	26.49	25.80	25.91
7357	NASDAQ	HCSG	Mon, Aug 16, 2021	26.97	26.97	25.83	26.45
7356	NASDAQ	HCSG	Fri, Aug 13, 2021	27.05	27.29	26.79	27.10
7355	NASDAQ	HCSG	Thu, Aug 12, 2021	26.90	27.15	26.73	26.94
7354	NASDAQ	HCSG	Wed, Aug 11, 2021	26.62	26.81	26.24	26.78
7353	NASDAQ	HCSG	Tue, Aug 10, 2021	26.72	26.95	26.29	26.50
7352	NASDAQ	HCSG	Mon, Aug 9, 2021	26.28	26.79	26.06	26.68
7351	NASDAQ	HCSG	Fri, Aug 6, 2021	26.20	26.33	25.96	26.16
7350	NASDAQ	HCSG	Thu, Aug 5, 2021	25.47	26.00	25.38	25.99
7349	NASDAQ	HCSG	Wed, Aug 4, 2021	26.00	26.00	25.22	25.36
7348	NASDAQ	HCSG	Tue, Aug 3, 2021	25.81	26.14	25.48	26.05
7347	NASDAQ	HCSG	Mon, Aug 2, 2021	26.16	26.60	25.80	25.84
7346	NASDAQ	HCSG	Fri, Jul 30, 2021	26.10	26.51	25.89	26.10
7345	NASDAQ	HCSG	Thu, Jul 29, 2021	26.79	26.86	26.26	26.29
7344	NASDAQ	HCSG	Wed, Jul 28, 2021	26.59	26.97	26.21	26.56
7343	NASDAQ	HCSG	Tue, Jul 27, 2021	26.34	26.60	26.10	26.54
7342	NASDAQ	HCSG	Mon, Jul 26, 2021	26.57	26.87	26.26	26.52
7341	NASDAQ	HCSG	Fri, Jul 23, 2021	26.78	27.04	26.22	26.65
7340	NASDAQ	HCSG	Thu, Jul 22, 2021	26.93	27.57	26.42	26.90
7339	NASDAQ	HCSG	Wed, Jul 21, 2021	27.16	28.32	26.64	26.92
7338	NASDAQ	HCSG	Tue, Jul 20, 2021	30.70	31.28	30.37	30.72
7337	NASDAQ	HCSG	Mon, Jul 19, 2021	29.56	30.76	29.43	30.45
7336	NASDAQ	HCSG	Fri, Jul 16, 2021	31.25	31.25	30.05	30.09
7335	NASDAQ	HCSG	Thu, Jul 15, 2021	31.41	31.57	30.67	30.96
7334	NASDAQ	HCSG	Wed, Jul 14, 2021	31.45	31.74	31.20	31.60
7333	NASDAQ	HCSG	Tue, Jul 13, 2021	31.52	31.74	31.19	31.33
7332	NASDAQ	HCSG	Mon, Jul 12, 2021	31.29	31.76	31.03	31.72
7331	NASDAQ	HCSG	Fri, Jul 9, 2021	31.36	31.65	30.62	31.36
7330	NASDAQ	HCSG	Thu, Jul 8, 2021	30.41	31.04	30.29	30.92
7329	NASDAQ	HCSG	Wed, Jul 7, 2021	31.12	31.26	30.49	30.93
7328	NASDAQ	HCSG	Tue, Jul 6, 2021	31.47	31.50	30.66	31.17
7327	NASDAQ	HCSG	Fri, Jul 2, 2021	32.09	32.19	31.54	31.60
7326	NASDAQ	HCSG	Thu, Jul 1, 2021	31.73	32.36	31.40	32.07
7325	NASDAQ	HCSG	Wed, Jun 30, 2021	31.58	31.80	31.12	31.57
7324	NASDAQ	HCSG	Tue, Jun 29, 2021	32.20	32.39	31.55	31.64
7323	NASDAQ	HCSG	Mon, Jun 28, 2021	32.57	32.80	32.12	32.22
7322	NASDAQ	HCSG	Fri, Jun 25, 2021	32.79	32.95	32.30	32.57
7321	NASDAQ	HCSG	Thu, Jun 24, 2021	32.07	32.59	31.84	32.59
7320	NASDAQ	HCSG	Wed, Jun 23, 2021	32.95	32.96	31.94	31.98
7319	NASDAQ	HCSG	Tue, Jun 22, 2021	32.26	32.84	31.90	32.75
7318	NASDAQ	HCSG	Mon, Jun 21, 2021	31.70	32.48	31.48	32.35
7317	NASDAQ	HCSG	Fri, Jun 18, 2021	31.06	31.55	30.70	31.53
7316	NASDAQ	HCSG	Thu, Jun 17, 2021	31.31	31.47	31.00	31.46
7315	NASDAQ	HCSG	Wed, Jun 16, 2021	31.62	31.83	31.37	31.53
7314	NASDAQ	HCSG	Tue, Jun 15, 2021	31.84	31.84	31.23	31.70
7313	NASDAQ	HCSG	Mon, Jun 14, 2021	31.45	31.66	31.27	31.50
7312	NASDAQ	HCSG	Fri, Jun 11, 2021	30.92	31.35	30.81	31.34
7311	NASDAQ	HCSG	Thu, Jun 10, 2021	30.91	31.25	30.60	30.73
7310	NASDAQ	HCSG	Wed, Jun 9, 2021	30.38	31.49	30.32	30.91
7309	NASDAQ	HCSG	Tue, Jun 8, 2021	30.35	30.78	30.19	30.40
7308	NASDAQ	HCSG	Mon, Jun 7, 2021	30.30	30.59	30.05	30.28
7307	NASDAQ	HCSG	Fri, Jun 4, 2021	30.73	30.79	30.08	30.22
7306	NASDAQ	HCSG	Thu, Jun 3, 2021	30.50	30.91	30.42	30.70
7305	NASDAQ	HCSG	Wed, Jun 2, 2021	30.57	30.72	30.21	30.67
7304	NASDAQ	HCSG	Tue, Jun 1, 2021	31.31	31.31	29.99	30.61
7303	NASDAQ	HCSG	Fri, May 28, 2021	30.33	30.59	29.94	29.99
7302	NASDAQ	HCSG	Thu, May 27, 2021	30.32	30.42	29.90	30.01
7301	NASDAQ	HCSG	Wed, May 26, 2021	30.06	30.22	29.74	30.04
7300	NASDAQ	HCSG	Tue, May 25, 2021	30.40	30.79	29.83	29.90
7299	NASDAQ	HCSG	Mon, May 24, 2021	30.65	30.75	30.28	30.40
7298	NASDAQ	HCSG	Fri, May 21, 2021	30.51	30.93	30.31	30.58
7297	NASDAQ	HCSG	Thu, May 20, 2021	30.20	30.35	29.77	30.22
7296	NASDAQ	HCSG	Wed, May 19, 2021	30.03	30.55	29.80	30.36
7295	NASDAQ	HCSG	Tue, May 18, 2021	30.87	31.49	30.51	30.56
7294	NASDAQ	HCSG	Mon, May 17, 2021	30.89	31.22	30.65	30.93
7293	NASDAQ	HCSG	Fri, May 14, 2021	30.87	31.11	30.50	30.95
7292	NASDAQ	HCSG	Thu, May 13, 2021	29.41	30.72	29.37	30.66
7291	NASDAQ	HCSG	Wed, May 12, 2021	29.96	30.20	29.30	29.33
7290	NASDAQ	HCSG	Tue, May 11, 2021	29.26	30.29	29.26	29.96
7289	NASDAQ	HCSG	Mon, May 10, 2021	31.22	31.22	29.77	29.82
7288	NASDAQ	HCSG	Fri, May 7, 2021	29.79	30.27	29.79	30.16
7287	NASDAQ	HCSG	Thu, May 6, 2021	29.76	30.22	29.30	29.95
7286	NASDAQ	HCSG	Wed, May 5, 2021	30.11	30.11	29.45	29.67
7285	NASDAQ	HCSG	Tue, May 4, 2021	29.93	30.05	29.43	30.05
7284	NASDAQ	HCSG	Mon, May 3, 2021	30.41	30.81	30.00	30.05
7283	NASDAQ	HCSG	Fri, Apr 30, 2021	29.65	30.01	29.21	29.95
7282	NASDAQ	HCSG	Thu, Apr 29, 2021	31.38	31.65	29.86	29.93
7281	NASDAQ	HCSG	Wed, Apr 28, 2021	31.29	31.35	30.76	31.19
7280	NASDAQ	HCSG	Tue, Apr 27, 2021	31.73	31.78	31.19	31.28
7279	NASDAQ	HCSG	Mon, Apr 26, 2021	32.23	32.47	31.60	31.69
7278	NASDAQ	HCSG	Fri, Apr 23, 2021	31.42	32.31	31.10	31.96
7277	NASDAQ	HCSG	Thu, Apr 22, 2021	31.99	32.02	31.14	31.17
7276	NASDAQ	HCSG	Wed, Apr 21, 2021	30.01	31.81	28.08	31.62
7275	NASDAQ	HCSG	Tue, Apr 20, 2021	28.52	28.65	27.84	27.93
7274	NASDAQ	HCSG	Mon, Apr 19, 2021	29.02	29.02	28.30	28.50
7273	NASDAQ	HCSG	Fri, Apr 16, 2021	29.02	29.21	28.85	28.99
7272	NASDAQ	HCSG	Thu, Apr 15, 2021	29.02	29.24	28.42	28.80
7271	NASDAQ	HCSG	Wed, Apr 14, 2021	28.64	29.08	28.57	28.81
7270	NASDAQ	HCSG	Tue, Apr 13, 2021	28.73	29.06	28.10	28.50
7269	NASDAQ	HCSG	Mon, Apr 12, 2021	28.94	28.94	28.61	28.76
7268	NASDAQ	HCSG	Fri, Apr 9, 2021	28.29	28.89	28.00	28.81
7267	NASDAQ	HCSG	Thu, Apr 8, 2021	28.25	28.44	27.88	28.29
7266	NASDAQ	HCSG	Wed, Apr 7, 2021	28.41	28.57	28.07	28.29
7265	NASDAQ	HCSG	Tue, Apr 6, 2021	28.65	28.82	28.30	28.43
7264	NASDAQ	HCSG	Mon, Apr 5, 2021	28.73	28.83	28.31	28.64
7263	NASDAQ	HCSG	Thu, Apr 1, 2021	28.23	28.74	28.19	28.61
7262	NASDAQ	HCSG	Wed, Mar 31, 2021	28.31	28.61	27.81	28.03
7261	NASDAQ	HCSG	Tue, Mar 30, 2021	29.11	29.11	27.60	28.32
7260	NASDAQ	HCSG	Mon, Mar 29, 2021	28.37	28.86	27.70	27.90
7259	NASDAQ	HCSG	Fri, Mar 26, 2021	28.60	28.86	28.15	28.49
7258	NASDAQ	HCSG	Thu, Mar 25, 2021	27.22	28.41	26.81	28.29
7257	NASDAQ	HCSG	Wed, Mar 24, 2021	27.70	28.14	27.31	27.49
7256	NASDAQ	HCSG	Tue, Mar 23, 2021	28.49	29.47	27.46	27.66
7255	NASDAQ	HCSG	Mon, Mar 22, 2021	28.57	28.80	28.05	28.62
7254	NASDAQ	HCSG	Fri, Mar 19, 2021	28.69	29.05	28.44	28.72
7253	NASDAQ	HCSG	Thu, Mar 18, 2021	28.99	29.60	28.64	28.76
7252	NASDAQ	HCSG	Wed, Mar 17, 2021	28.79	29.11	28.52	28.99
7251	NASDAQ	HCSG	Tue, Mar 16, 2021	30.60	31.32	28.59	29.01
7250	NASDAQ	HCSG	Mon, Mar 15, 2021	29.46	29.83	29.10	29.73
7249	NASDAQ	HCSG	Fri, Mar 12, 2021	29.46	29.96	29.30	29.50
7248	NASDAQ	HCSG	Thu, Mar 11, 2021	29.57	29.76	28.92	29.48
7247	NASDAQ	HCSG	Wed, Mar 10, 2021	29.50	29.97	29.10	29.42
7246	NASDAQ	HCSG	Tue, Mar 9, 2021	29.50	29.52	29.05	29.23
7245	NASDAQ	HCSG	Mon, Mar 8, 2021	28.95	29.74	27.34	29.21
7244	NASDAQ	HCSG	Fri, Mar 5, 2021	28.45	29.09	26.92	28.95
7243	NASDAQ	HCSG	Thu, Mar 4, 2021	28.50	28.99	27.61	27.93
7242	NASDAQ	HCSG	Wed, Mar 3, 2021	29.32	29.73	28.00	28.43
7241	NASDAQ	HCSG	Tue, Mar 2, 2021	29.50	29.99	28.99	29.13
7240	NASDAQ	HCSG	Mon, Mar 1, 2021	29.05	30.08	28.99	29.91
7239	NASDAQ	HCSG	Fri, Feb 26, 2021	28.70	29.07	28.24	28.45
7238	NASDAQ	HCSG	Thu, Feb 25, 2021	29.92	30.21	28.58	28.58
7237	NASDAQ	HCSG	Wed, Feb 24, 2021	29.64	29.99	28.53	29.85
7236	NASDAQ	HCSG	Tue, Feb 23, 2021	29.16	29.38	28.50	29.03
7235	NASDAQ	HCSG	Mon, Feb 22, 2021	29.43	29.74	28.90	29.42
7234	NASDAQ	HCSG	Fri, Feb 19, 2021	28.86	29.45	28.30	29.41
7233	NASDAQ	HCSG	Thu, Feb 18, 2021	30.02	30.29	28.88	28.93
7232	NASDAQ	HCSG	Wed, Feb 17, 2021	30.15	30.80	29.93	30.20
7231	NASDAQ	HCSG	Tue, Feb 16, 2021	31.09	31.13	29.88	30.28
7230	NASDAQ	HCSG	Fri, Feb 12, 2021	31.09	31.48	30.33	30.73
7229	NASDAQ	HCSG	Thu, Feb 11, 2021	30.91	31.32	29.70	31.25
7228	NASDAQ	HCSG	Wed, Feb 10, 2021	34.32	34.32	30.04	30.90
7227	NASDAQ	HCSG	Tue, Feb 9, 2021	33.12	34.33	33.02	33.91
7226	NASDAQ	HCSG	Mon, Feb 8, 2021	32.79	33.74	32.51	33.45
7225	NASDAQ	HCSG	Fri, Feb 5, 2021	32.49	32.60	31.79	32.40
7224	NASDAQ	HCSG	Thu, Feb 4, 2021	32.03	32.56	31.34	32.10
7223	NASDAQ	HCSG	Wed, Feb 3, 2021	31.34	31.86	30.94	31.85
7222	NASDAQ	HCSG	Tue, Feb 2, 2021	31.73	32.01	31.33	31.40
7221	NASDAQ	HCSG	Mon, Feb 1, 2021	32.71	33.76	31.00	31.74
7220	NASDAQ	HCSG	Fri, Jan 29, 2021	33.84	33.84	32.11	32.42
7219	NASDAQ	HCSG	Thu, Jan 28, 2021	34.11	34.66	32.69	33.27
7218	NASDAQ	HCSG	Wed, Jan 27, 2021	32.40	35.80	32.21	33.94
7217	NASDAQ	HCSG	Tue, Jan 26, 2021	32.27	33.13	32.21	32.95
7216	NASDAQ	HCSG	Mon, Jan 25, 2021	31.01	31.97	30.63	31.93
7215	NASDAQ	HCSG	Fri, Jan 22, 2021	30.73	31.50	30.65	31.21
7214	NASDAQ	HCSG	Thu, Jan 21, 2021	30.70	31.34	30.63	31.12
7213	NASDAQ	HCSG	Wed, Jan 20, 2021	31.01	32.07	30.00	31.07
7212	NASDAQ	HCSG	Tue, Jan 19, 2021	30.60	31.38	30.42	31.35
7211	NASDAQ	HCSG	Fri, Jan 15, 2021	32.02	32.32	29.89	30.37
7210	NASDAQ	HCSG	Thu, Jan 14, 2021	32.45	33.03	32.11	32.42
7209	NASDAQ	HCSG	Wed, Jan 13, 2021	31.87	32.47	31.72	32.14
7208	NASDAQ	HCSG	Tue, Jan 12, 2021	30.99	32.08	30.71	32.03
7207	NASDAQ	HCSG	Mon, Jan 11, 2021	30.88	31.26	30.47	30.72
7206	NASDAQ	HCSG	Fri, Jan 8, 2021	30.78	31.45	30.36	31.31
7205	NASDAQ	HCSG	Thu, Jan 7, 2021	30.19	30.63	29.68	30.53
7204	NASDAQ	HCSG	Wed, Jan 6, 2021	29.25	30.82	29.10	30.19
7203	NASDAQ	HCSG	Tue, Jan 5, 2021	28.25	29.44	28.25	29.12
7202	NASDAQ	HCSG	Mon, Jan 4, 2021	28.36	28.92	27.71	28.37
7201	NASDAQ	HCSG	Thu, Dec 31, 2020	28.48	28.48	27.55	28.10
7200	NASDAQ	HCSG	Wed, Dec 30, 2020	27.69	28.21	27.40	27.77
7199	NASDAQ	HCSG	Tue, Dec 29, 2020	28.07	28.25	27.66	27.69
7198	NASDAQ	HCSG	Mon, Dec 28, 2020	27.45	28.29	27.03	28.10
7197	NASDAQ	HCSG	Thu, Dec 24, 2020	27.40	27.46	26.84	27.07
7196	NASDAQ	HCSG	Wed, Dec 23, 2020	27.00	27.16	26.72	27.01
7195	NASDAQ	HCSG	Tue, Dec 22, 2020	27.02	27.04	26.54	26.75
7194	NASDAQ	HCSG	Mon, Dec 21, 2020	26.99	27.20	26.25	26.87
7193	NASDAQ	HCSG	Fri, Dec 18, 2020	26.37	27.39	26.37	27.34
7192	NASDAQ	HCSG	Thu, Dec 17, 2020	26.68	27.04	26.00	26.55
7191	NASDAQ	HCSG	Wed, Dec 16, 2020	26.23	27.00	26.11	26.78
7190	NASDAQ	HCSG	Tue, Dec 15, 2020	25.11	26.30	25.11	26.29
7189	NASDAQ	HCSG	Mon, Dec 14, 2020	24.76	25.43	24.62	25.09
7188	NASDAQ	HCSG	Fri, Dec 11, 2020	24.55	24.93	24.20	24.57
7187	NASDAQ	HCSG	Thu, Dec 10, 2020	24.45	24.82	24.24	24.77
7186	NASDAQ	HCSG	Wed, Dec 9, 2020	24.41	24.75	24.17	24.68
7185	NASDAQ	HCSG	Tue, Dec 8, 2020	23.58	24.15	23.58	24.10
7184	NASDAQ	HCSG	Mon, Dec 7, 2020	23.72	24.50	23.66	23.81
7183	NASDAQ	HCSG	Fri, Dec 4, 2020	23.35	23.90	23.02	23.90
7182	NASDAQ	HCSG	Thu, Dec 3, 2020	22.97	23.38	22.94	23.13
7181	NASDAQ	HCSG	Wed, Dec 2, 2020	23.19	23.41	22.91	23.11
7180	NASDAQ	HCSG	Tue, Dec 1, 2020	23.77	24.01	23.20	23.48
7179	NASDAQ	HCSG	Mon, Nov 30, 2020	23.70	24.44	23.38	23.67
7178	NASDAQ	HCSG	Fri, Nov 27, 2020	23.98	24.20	23.79	24.10
7177	NASDAQ	HCSG	Wed, Nov 25, 2020	23.72	24.29	23.48	24.02
7176	NASDAQ	HCSG	Tue, Nov 24, 2020	23.76	24.35	23.46	23.80
7175	NASDAQ	HCSG	Mon, Nov 23, 2020	23.00	23.89	22.94	23.43
7174	NASDAQ	HCSG	Fri, Nov 20, 2020	22.89	23.06	22.51	22.82
7173	NASDAQ	HCSG	Thu, Nov 19, 2020	23.04	23.37	22.31	22.98
7172	NASDAQ	HCSG	Wed, Nov 18, 2020	23.85	24.04	23.28	23.32
7171	NASDAQ	HCSG	Tue, Nov 17, 2020	23.45	24.10	22.89	23.82
7170	NASDAQ	HCSG	Mon, Nov 16, 2020	23.54	23.63	22.90	23.47
7169	NASDAQ	HCSG	Fri, Nov 13, 2020	23.51	23.74	22.76	22.98
7168	NASDAQ	HCSG	Thu, Nov 12, 2020	24.50	24.70	22.94	23.19
7167	NASDAQ	HCSG	Wed, Nov 11, 2020	25.11	25.11	24.17	24.73
7166	NASDAQ	HCSG	Tue, Nov 10, 2020	24.47	25.70	24.46	25.10
7165	NASDAQ	HCSG	Mon, Nov 9, 2020	23.95	25.04	23.76	24.25
7164	NASDAQ	HCSG	Fri, Nov 6, 2020	23.56	23.56	22.56	22.63
7163	NASDAQ	HCSG	Thu, Nov 5, 2020	22.45	23.72	22.26	23.49
7162	NASDAQ	HCSG	Wed, Nov 4, 2020	22.90	22.94	22.11	22.45
7161	NASDAQ	HCSG	Tue, Nov 3, 2020	23.00	23.30	22.75	23.06
7160	NASDAQ	HCSG	Mon, Nov 2, 2020	22.89	23.35	22.57	22.73
7159	NASDAQ	HCSG	Fri, Oct 30, 2020	22.34	22.90	22.16	22.88
7158	NASDAQ	HCSG	Thu, Oct 29, 2020	22.25	22.94	21.80	22.36
7157	NASDAQ	HCSG	Wed, Oct 28, 2020	22.33	22.65	22.02	22.31
7156	NASDAQ	HCSG	Tue, Oct 27, 2020	23.05	23.34	22.51	22.69
7155	NASDAQ	HCSG	Mon, Oct 26, 2020	23.27	23.62	22.79	23.20
7154	NASDAQ	HCSG	Fri, Oct 23, 2020	24.01	24.30	22.67	23.60
7153	NASDAQ	HCSG	Thu, Oct 22, 2020	24.71	24.98	23.75	23.83
7152	NASDAQ	HCSG	Wed, Oct 21, 2020	23.35	26.24	23.12	24.55
7151	NASDAQ	HCSG	Tue, Oct 20, 2020	23.52	23.62	23.11	23.24
7150	NASDAQ	HCSG	Mon, Oct 19, 2020	23.99	24.14	23.27	23.41
7149	NASDAQ	HCSG	Fri, Oct 16, 2020	23.59	24.00	23.15	23.82
7148	NASDAQ	HCSG	Thu, Oct 15, 2020	23.38	23.97	22.93	23.69
7147	NASDAQ	HCSG	Wed, Oct 14, 2020	23.78	24.38	23.54	23.57
7146	NASDAQ	HCSG	Tue, Oct 13, 2020	23.50	23.87	23.45	23.76
7145	NASDAQ	HCSG	Mon, Oct 12, 2020	23.66	23.88	23.33	23.77
7144	NASDAQ	HCSG	Fri, Oct 9, 2020	24.24	24.24	23.56	23.58
7143	NASDAQ	HCSG	Thu, Oct 8, 2020	23.46	24.03	23.14	23.97
7142	NASDAQ	HCSG	Wed, Oct 7, 2020	22.85	23.41	22.82	23.37
7141	NASDAQ	HCSG	Tue, Oct 6, 2020	22.75	23.29	22.46	22.65
7140	NASDAQ	HCSG	Mon, Oct 5, 2020	22.55	22.70	22.21	22.56
7139	NASDAQ	HCSG	Fri, Oct 2, 2020	21.36	22.46	21.36	22.39
7138	NASDAQ	HCSG	Thu, Oct 1, 2020	21.54	21.95	21.33	21.73
7137	NASDAQ	HCSG	Wed, Sep 30, 2020	21.40	21.75	21.30	21.53
7136	NASDAQ	HCSG	Tue, Sep 29, 2020	20.85	21.50	20.85	21.36
7135	NASDAQ	HCSG	Mon, Sep 28, 2020	21.28	21.44	20.81	20.93
7134	NASDAQ	HCSG	Fri, Sep 25, 2020	20.77	21.27	20.71	21.09
7133	NASDAQ	HCSG	Thu, Sep 24, 2020	20.84	21.06	20.53	20.72
7132	NASDAQ	HCSG	Wed, Sep 23, 2020	21.37	21.50	20.84	20.90
7131	NASDAQ	HCSG	Tue, Sep 22, 2020	21.23	21.80	20.77	21.37
7130	NASDAQ	HCSG	Mon, Sep 21, 2020	21.77	21.77	21.01	21.28
7129	NASDAQ	HCSG	Fri, Sep 18, 2020	22.33	22.33	21.57	22.20
7128	NASDAQ	HCSG	Thu, Sep 17, 2020	20.99	22.40	20.99	22.17
7127	NASDAQ	HCSG	Wed, Sep 16, 2020	20.84	21.37	20.63	21.29
7126	NASDAQ	HCSG	Tue, Sep 15, 2020	20.65	20.88	20.50	20.82
7125	NASDAQ	HCSG	Mon, Sep 14, 2020	20.54	20.83	20.39	20.62
7124	NASDAQ	HCSG	Fri, Sep 11, 2020	20.25	20.51	20.05	20.39
7123	NASDAQ	HCSG	Thu, Sep 10, 2020	20.64	20.88	20.19	20.20
7122	NASDAQ	HCSG	Wed, Sep 9, 2020	20.52	20.75	20.26	20.62
7121	NASDAQ	HCSG	Tue, Sep 8, 2020	20.64	20.64	20.15	20.37
7120	NASDAQ	HCSG	Fri, Sep 4, 2020	21.21	21.26	20.52	20.72
7119	NASDAQ	HCSG	Thu, Sep 3, 2020	21.21	21.29	20.85	20.98
7118	NASDAQ	HCSG	Wed, Sep 2, 2020	20.70	21.23	20.70	21.15
7117	NASDAQ	HCSG	Tue, Sep 1, 2020	20.73	20.87	20.32	20.70
7116	NASDAQ	HCSG	Mon, Aug 31, 2020	21.20	21.37	20.80	20.80
7115	NASDAQ	HCSG	Fri, Aug 28, 2020	21.23	21.29	20.74	21.29
7114	NASDAQ	HCSG	Thu, Aug 27, 2020	21.25	21.38	20.97	21.19
7113	NASDAQ	HCSG	Wed, Aug 26, 2020	21.08	21.21	20.96	21.09
7112	NASDAQ	HCSG	Tue, Aug 25, 2020	21.33	21.33	20.89	21.08
7111	NASDAQ	HCSG	Mon, Aug 24, 2020	22.40	22.40	21.23	21.37
7110	NASDAQ	HCSG	Fri, Aug 21, 2020	21.65	22.08	21.27	22.05
7109	NASDAQ	HCSG	Thu, Aug 20, 2020	21.80	22.03	21.57	21.78
7108	NASDAQ	HCSG	Wed, Aug 19, 2020	22.36	22.74	22.17	22.21
7107	NASDAQ	HCSG	Tue, Aug 18, 2020	22.49	22.64	22.10	22.46
7106	NASDAQ	HCSG	Mon, Aug 17, 2020	22.65	22.83	22.41	22.58
7105	NASDAQ	HCSG	Fri, Aug 14, 2020	23.48	23.70	22.44	22.66
7104	NASDAQ	HCSG	Thu, Aug 13, 2020	23.17	23.91	22.83	23.65
7103	NASDAQ	HCSG	Wed, Aug 12, 2020	23.08	23.67	22.95	23.03
7102	NASDAQ	HCSG	Tue, Aug 11, 2020	27.59	27.86	22.73	22.91
7101	NASDAQ	HCSG	Mon, Aug 10, 2020	26.71	27.55	26.69	27.54
7100	NASDAQ	HCSG	Fri, Aug 7, 2020	26.58	27.05	26.51	26.70
7099	NASDAQ	HCSG	Thu, Aug 6, 2020	27.29	27.29	26.56	26.61
7098	NASDAQ	HCSG	Wed, Aug 5, 2020	26.75	27.13	26.54	27.12
7097	NASDAQ	HCSG	Tue, Aug 4, 2020	26.35	26.74	25.97	26.64
7096	NASDAQ	HCSG	Mon, Aug 3, 2020	26.35	26.61	26.03	26.43
7095	NASDAQ	HCSG	Fri, Jul 31, 2020	26.00	26.29	25.91	26.19
7094	NASDAQ	HCSG	Thu, Jul 30, 2020	26.02	26.46	25.69	26.11
7093	NASDAQ	HCSG	Wed, Jul 29, 2020	26.17	26.72	25.95	26.29
7092	NASDAQ	HCSG	Tue, Jul 28, 2020	26.67	27.10	25.92	26.00
7091	NASDAQ	HCSG	Mon, Jul 27, 2020	26.27	27.36	25.97	26.76
7090	NASDAQ	HCSG	Fri, Jul 24, 2020	26.18	26.42	26.00	26.16
7089	NASDAQ	HCSG	Thu, Jul 23, 2020	25.44	27.13	25.44	26.41
7088	NASDAQ	HCSG	Wed, Jul 22, 2020	28.93	29.00	25.80	26.12
7087	NASDAQ	HCSG	Tue, Jul 21, 2020	27.32	27.85	27.00	27.49
7086	NASDAQ	HCSG	Mon, Jul 20, 2020	26.76	27.16	26.45	26.94
7085	NASDAQ	HCSG	Fri, Jul 17, 2020	26.71	27.44	26.71	26.83
7084	NASDAQ	HCSG	Thu, Jul 16, 2020	26.31	26.97	26.18	26.74
7083	NASDAQ	HCSG	Wed, Jul 15, 2020	25.74	26.77	25.71	26.41
7082	NASDAQ	HCSG	Tue, Jul 14, 2020	24.78	25.23	24.56	25.20
7081	NASDAQ	HCSG	Mon, Jul 13, 2020	24.26	25.36	24.00	24.78
7080	NASDAQ	HCSG	Fri, Jul 10, 2020	23.80	24.19	23.66	24.00
7079	NASDAQ	HCSG	Thu, Jul 9, 2020	23.18	23.90	22.88	23.82
7078	NASDAQ	HCSG	Wed, Jul 8, 2020	22.57	23.27	22.34	23.08
7077	NASDAQ	HCSG	Tue, Jul 7, 2020	23.71	23.76	22.29	22.50
7076	NASDAQ	HCSG	Mon, Jul 6, 2020	24.09	24.32	23.52	24.24
7075	NASDAQ	HCSG	Thu, Jul 2, 2020	24.90	25.04	24.17	24.30
7074	NASDAQ	HCSG	Wed, Jul 1, 2020	24.51	25.03	24.35	24.50
7073	NASDAQ	HCSG	Tue, Jun 30, 2020	24.37	24.50	24.06	24.46
7072	NASDAQ	HCSG	Mon, Jun 29, 2020	23.91	24.52	23.59	24.52
7071	NASDAQ	HCSG	Fri, Jun 26, 2020	24.05	24.24	23.45	23.73
7070	NASDAQ	HCSG	Thu, Jun 25, 2020	23.74	24.17	23.50	24.14
7069	NASDAQ	HCSG	Wed, Jun 24, 2020	24.39	24.85	23.50	23.89
7068	NASDAQ	HCSG	Tue, Jun 23, 2020	25.48	25.64	24.56	24.70
7067	NASDAQ	HCSG	Mon, Jun 22, 2020	24.87	25.15	24.48	25.08
7066	NASDAQ	HCSG	Fri, Jun 19, 2020	25.82	25.95	24.85	25.11
7065	NASDAQ	HCSG	Thu, Jun 18, 2020	24.45	25.82	24.39	25.58
7064	NASDAQ	HCSG	Wed, Jun 17, 2020	25.50	25.69	24.51	24.61
7063	NASDAQ	HCSG	Tue, Jun 16, 2020	25.12	25.88	24.93	25.52
7062	NASDAQ	HCSG	Mon, Jun 15, 2020	23.53	24.81	23.53	24.45
7061	NASDAQ	HCSG	Fri, Jun 12, 2020	24.95	25.10	23.55	24.23
7060	NASDAQ	HCSG	Thu, Jun 11, 2020	24.58	25.09	23.89	24.18
7059	NASDAQ	HCSG	Wed, Jun 10, 2020	26.07	26.12	25.25	25.46
7058	NASDAQ	HCSG	Tue, Jun 9, 2020	25.32	26.04	25.03	25.98
7057	NASDAQ	HCSG	Mon, Jun 8, 2020	25.13	25.79	25.13	25.66
7056	NASDAQ	HCSG	Fri, Jun 5, 2020	25.00	25.63	24.86	25.00
7055	NASDAQ	HCSG	Thu, Jun 4, 2020	24.06	24.37	23.97	24.19
7054	NASDAQ	HCSG	Wed, Jun 3, 2020	24.17	24.75	24.02	24.33
7053	NASDAQ	HCSG	Tue, Jun 2, 2020	24.20	24.39	23.58	23.83
7052	NASDAQ	HCSG	Mon, Jun 1, 2020	23.96	24.28	23.82	24.06
7051	NASDAQ	HCSG	Fri, May 29, 2020	23.78	24.06	23.40	23.92
7050	NASDAQ	HCSG	Thu, May 28, 2020	24.40	24.77	23.90	24.03
7049	NASDAQ	HCSG	Wed, May 27, 2020	24.18	24.77	23.48	24.14
7048	NASDAQ	HCSG	Tue, May 26, 2020	22.34	24.00	22.33	23.79
7047	NASDAQ	HCSG	Fri, May 22, 2020	22.05	22.20	21.57	21.68
7046	NASDAQ	HCSG	Thu, May 21, 2020	22.21	22.66	21.95	21.99
7045	NASDAQ	HCSG	Wed, May 20, 2020	22.86	22.86	22.27	22.39
7044	NASDAQ	HCSG	Tue, May 19, 2020	23.79	23.82	22.45	22.48
7043	NASDAQ	HCSG	Mon, May 18, 2020	23.18	24.20	23.18	23.90
7042	NASDAQ	HCSG	Fri, May 15, 2020	21.53	22.41	21.00	22.39
7041	NASDAQ	HCSG	Thu, May 14, 2020	21.24	21.79	20.61	21.69
7040	NASDAQ	HCSG	Wed, May 13, 2020	21.93	21.96	21.23	21.60
7039	NASDAQ	HCSG	Tue, May 12, 2020	24.86	24.95	22.10	22.11
7038	NASDAQ	HCSG	Mon, May 11, 2020	24.84	25.16	24.70	24.86
7037	NASDAQ	HCSG	Fri, May 8, 2020	25.09	25.48	24.65	25.18
7036	NASDAQ	HCSG	Thu, May 7, 2020	25.00	25.10	24.45	24.55
7035	NASDAQ	HCSG	Wed, May 6, 2020	25.25	25.60	24.74	24.81
7034	NASDAQ	HCSG	Tue, May 5, 2020	25.50	25.72	25.01	25.22
7033	NASDAQ	HCSG	Mon, May 4, 2020	25.27	25.48	24.78	25.13
7032	NASDAQ	HCSG	Fri, May 1, 2020	24.79	25.87	24.60	25.72
7031	NASDAQ	HCSG	Thu, Apr 30, 2020	24.77	26.03	24.51	25.49
7030	NASDAQ	HCSG	Wed, Apr 29, 2020	25.21	25.59	25.02	25.26
7029	NASDAQ	HCSG	Tue, Apr 28, 2020	25.21	25.47	24.19	24.51
7028	NASDAQ	HCSG	Mon, Apr 27, 2020	24.64	24.92	23.70	24.74
7027	NASDAQ	HCSG	Fri, Apr 24, 2020	23.58	23.99	23.28	23.70
7026	NASDAQ	HCSG	Thu, Apr 23, 2020	23.78	25.18	23.40	23.45
7025	NASDAQ	HCSG	Wed, Apr 22, 2020	23.19	25.70	22.02	23.85
7024	NASDAQ	HCSG	Tue, Apr 21, 2020	21.20	21.55	20.44	20.88
7023	NASDAQ	HCSG	Mon, Apr 20, 2020	21.24	23.10	21.04	21.85
7022	NASDAQ	HCSG	Fri, Apr 17, 2020	21.45	21.67	20.89	20.92
7021	NASDAQ	HCSG	Thu, Apr 16, 2020	22.02	22.27	20.45	20.82
7020	NASDAQ	HCSG	Wed, Apr 15, 2020	22.05	22.40	21.32	21.95
7019	NASDAQ	HCSG	Tue, Apr 14, 2020	23.13	23.29	22.44	23.00
7018	NASDAQ	HCSG	Mon, Apr 13, 2020	23.08	23.08	21.93	22.61
7017	NASDAQ	HCSG	Thu, Apr 9, 2020	22.86	23.43	22.20	23.15
7016	NASDAQ	HCSG	Wed, Apr 8, 2020	21.42	22.86	21.37	22.36
7015	NASDAQ	HCSG	Tue, Apr 7, 2020	22.22	23.00	20.82	21.13
7014	NASDAQ	HCSG	Mon, Apr 6, 2020	21.59	22.33	21.28	21.60
7013	NASDAQ	HCSG	Fri, Apr 3, 2020	22.00	22.60	20.63	20.80
7012	NASDAQ	HCSG	Thu, Apr 2, 2020	22.41	23.20	21.60	22.30
7011	NASDAQ	HCSG	Wed, Apr 1, 2020	23.33	23.98	22.22	22.63
7010	NASDAQ	HCSG	Tue, Mar 31, 2020	22.84	24.00	22.46	23.91
7009	NASDAQ	HCSG	Mon, Mar 30, 2020	23.01	23.62	22.40	22.98
7008	NASDAQ	HCSG	Fri, Mar 27, 2020	21.39	22.82	20.94	22.69
7007	NASDAQ	HCSG	Thu, Mar 26, 2020	20.72	22.07	20.15	21.97
7006	NASDAQ	HCSG	Wed, Mar 25, 2020	22.96	23.29	20.28	20.51
7005	NASDAQ	HCSG	Tue, Mar 24, 2020	21.35	23.36	21.16	23.00
7004	NASDAQ	HCSG	Mon, Mar 23, 2020	21.96	21.96	19.38	20.22
7003	NASDAQ	HCSG	Fri, Mar 20, 2020	22.77	23.58	21.21	21.58
7002	NASDAQ	HCSG	Thu, Mar 19, 2020	20.61	24.82	20.35	22.92
7001	NASDAQ	HCSG	Wed, Mar 18, 2020	18.14	21.38	18.14	20.79
7000	NASDAQ	HCSG	Tue, Mar 17, 2020	18.06	19.87	15.80	19.70
6999	NASDAQ	HCSG	Mon, Mar 16, 2020	20.78	21.20	17.58	17.80
6998	NASDAQ	HCSG	Fri, Mar 13, 2020	20.82	22.70	20.42	22.59
6997	NASDAQ	HCSG	Thu, Mar 12, 2020	20.67	21.59	18.28	19.99
6996	NASDAQ	HCSG	Wed, Mar 11, 2020	23.31	23.46	21.05	21.89
6995	NASDAQ	HCSG	Tue, Mar 10, 2020	25.62	25.62	23.00	23.76
6994	NASDAQ	HCSG	Mon, Mar 9, 2020	25.55	26.24	24.73	25.07
6993	NASDAQ	HCSG	Fri, Mar 6, 2020	26.26	27.44	26.00	26.81
6992	NASDAQ	HCSG	Thu, Mar 5, 2020	27.25	27.33	26.32	26.89
6991	NASDAQ	HCSG	Wed, Mar 4, 2020	27.74	28.02	27.07	27.66
6990	NASDAQ	HCSG	Tue, Mar 3, 2020	27.52	28.40	27.04	27.34
6989	NASDAQ	HCSG	Mon, Mar 2, 2020	27.74	27.96	27.06	27.57
6988	NASDAQ	HCSG	Fri, Feb 28, 2020	29.02	29.73	27.10	27.54
6987	NASDAQ	HCSG	Thu, Feb 27, 2020	29.40	30.94	29.05	29.93
6986	NASDAQ	HCSG	Wed, Feb 26, 2020	30.31	31.29	29.84	30.02
6985	NASDAQ	HCSG	Tue, Feb 25, 2020	31.19	31.30	29.87	29.96
6984	NASDAQ	HCSG	Mon, Feb 24, 2020	29.61	31.27	29.58	31.01
6983	NASDAQ	HCSG	Fri, Feb 21, 2020	30.26	31.11	30.05	30.45
6982	NASDAQ	HCSG	Thu, Feb 20, 2020	30.51	31.02	29.86	30.30
6981	NASDAQ	HCSG	Wed, Feb 19, 2020	29.66	30.71	29.52	30.60
6980	NASDAQ	HCSG	Tue, Feb 18, 2020	29.14	29.76	28.97	29.63
6979	NASDAQ	HCSG	Fri, Feb 14, 2020	28.30	29.36	28.08	29.32
6978	NASDAQ	HCSG	Thu, Feb 13, 2020	28.76	29.26	28.13	28.18
6977	NASDAQ	HCSG	Wed, Feb 12, 2020	27.50	30.69	26.91	28.88
6976	NASDAQ	HCSG	Tue, Feb 11, 2020	26.70	26.80	26.10	26.19
6975	NASDAQ	HCSG	Mon, Feb 10, 2020	26.36	26.57	26.10	26.50
6974	NASDAQ	HCSG	Fri, Feb 7, 2020	26.54	26.81	26.38	26.42
6973	NASDAQ	HCSG	Thu, Feb 6, 2020	26.84	26.96	26.48	26.69
6972	NASDAQ	HCSG	Wed, Feb 5, 2020	26.42	26.79	26.30	26.74
6971	NASDAQ	HCSG	Tue, Feb 4, 2020	26.34	26.62	26.02	26.14
6970	NASDAQ	HCSG	Mon, Feb 3, 2020	25.75	26.44	25.75	26.07
6969	NASDAQ	HCSG	Fri, Jan 31, 2020	25.88	26.12	25.33	25.60
6968	NASDAQ	HCSG	Thu, Jan 30, 2020	25.95	26.10	25.55	26.00
6967	NASDAQ	HCSG	Wed, Jan 29, 2020	26.32	26.62	26.01	26.10
6966	NASDAQ	HCSG	Tue, Jan 28, 2020	26.34	26.74	26.14	26.25
6965	NASDAQ	HCSG	Mon, Jan 27, 2020	25.97	26.87	25.84	26.21
6964	NASDAQ	HCSG	Fri, Jan 24, 2020	26.39	26.47	26.09	26.39
6963	NASDAQ	HCSG	Thu, Jan 23, 2020	26.18	26.65	25.37	26.36
6962	NASDAQ	HCSG	Wed, Jan 22, 2020	26.93	27.23	26.58	26.92
6961	NASDAQ	HCSG	Tue, Jan 21, 2020	26.92	27.21	26.50	26.91
6960	NASDAQ	HCSG	Fri, Jan 17, 2020	27.36	27.36	26.99	27.01
6959	NASDAQ	HCSG	Thu, Jan 16, 2020	26.99	27.31	26.77	27.17
6958	NASDAQ	HCSG	Wed, Jan 15, 2020	26.35	26.95	26.35	26.80
6957	NASDAQ	HCSG	Tue, Jan 14, 2020	24.54	26.55	24.20	26.50
6956	NASDAQ	HCSG	Mon, Jan 13, 2020	25.97	26.36	25.63	25.82
6955	NASDAQ	HCSG	Fri, Jan 10, 2020	25.49	25.97	25.33	25.92
6954	NASDAQ	HCSG	Thu, Jan 9, 2020	25.29	25.70	25.07	25.57
6953	NASDAQ	HCSG	Wed, Jan 8, 2020	25.21	25.37	24.97	25.20
6952	NASDAQ	HCSG	Tue, Jan 7, 2020	25.01	25.45	24.97	25.26
6951	NASDAQ	HCSG	Mon, Jan 6, 2020	24.20	25.30	24.12	25.17
6950	NASDAQ	HCSG	Fri, Jan 3, 2020	23.83	24.55	23.50	24.43
6949	NASDAQ	HCSG	Thu, Jan 2, 2020	24.47	24.56	23.62	24.14
6948	NASDAQ	HCSG	Tue, Dec 31, 2019	24.01	24.41	23.96	24.32
6947	NASDAQ	HCSG	Mon, Dec 30, 2019	24.29	24.50	23.86	24.07
6946	NASDAQ	HCSG	Fri, Dec 27, 2019	24.74	24.89	24.22	24.31
6945	NASDAQ	HCSG	Thu, Dec 26, 2019	24.74	24.80	24.45	24.60
6944	NASDAQ	HCSG	Tue, Dec 24, 2019	25.07	25.15	24.47	24.64
6943	NASDAQ	HCSG	Mon, Dec 23, 2019	24.62	25.16	24.35	24.99
6942	NASDAQ	HCSG	Fri, Dec 20, 2019	24.64	24.89	24.37	24.47
6941	NASDAQ	HCSG	Thu, Dec 19, 2019	24.03	24.66	23.93	24.61
6940	NASDAQ	HCSG	Wed, Dec 18, 2019	24.54	24.58	24.07	24.19
6939	NASDAQ	HCSG	Tue, Dec 17, 2019	24.98	25.22	24.35	24.40
6938	NASDAQ	HCSG	Mon, Dec 16, 2019	24.07	25.02	24.07	24.88
6937	NASDAQ	HCSG	Fri, Dec 13, 2019	25.11	25.27	24.15	24.28
6936	NASDAQ	HCSG	Thu, Dec 12, 2019	25.26	25.93	25.02	25.20
6935	NASDAQ	HCSG	Wed, Dec 11, 2019	24.88	25.40	24.78	25.23
6934	NASDAQ	HCSG	Tue, Dec 10, 2019	25.25	25.41	24.63	24.84
6933	NASDAQ	HCSG	Mon, Dec 9, 2019	25.41	25.70	25.15	25.28
6932	NASDAQ	HCSG	Fri, Dec 6, 2019	25.45	25.86	25.43	25.50
6931	NASDAQ	HCSG	Thu, Dec 5, 2019	25.58	25.79	25.06	25.17
6930	NASDAQ	HCSG	Wed, Dec 4, 2019	25.50	25.95	25.38	25.44
6929	NASDAQ	HCSG	Tue, Dec 3, 2019	25.20	25.37	25.04	25.35
6928	NASDAQ	HCSG	Mon, Dec 2, 2019	25.28	25.48	24.98	25.44
6927	NASDAQ	HCSG	Fri, Nov 29, 2019	25.54	25.59	24.98	25.15
6926	NASDAQ	HCSG	Wed, Nov 27, 2019	25.20	25.74	25.10	25.70
6925	NASDAQ	HCSG	Tue, Nov 26, 2019	25.22	25.58	24.82	25.05
6924	NASDAQ	HCSG	Mon, Nov 25, 2019	24.76	25.48	24.55	25.25
6923	NASDAQ	HCSG	Fri, Nov 22, 2019	24.34	24.94	24.32	24.70
6922	NASDAQ	HCSG	Thu, Nov 21, 2019	24.78	24.78	23.94	24.26
6921	NASDAQ	HCSG	Wed, Nov 20, 2019	24.54	24.99	24.51	24.77
6920	NASDAQ	HCSG	Tue, Nov 19, 2019	25.02	25.08	24.63	24.76
6919	NASDAQ	HCSG	Mon, Nov 18, 2019	24.92	25.22	24.76	24.98
6918	NASDAQ	HCSG	Fri, Nov 15, 2019	25.19	25.32	24.93	25.06
6917	NASDAQ	HCSG	Thu, Nov 14, 2019	24.88	25.47	24.78	25.06
6916	NASDAQ	HCSG	Wed, Nov 13, 2019	25.04	25.05	24.63	24.88
6915	NASDAQ	HCSG	Tue, Nov 12, 2019	25.62	25.79	25.08	25.22
6914	NASDAQ	HCSG	Mon, Nov 11, 2019	25.16	25.68	24.95	25.61
6913	NASDAQ	HCSG	Fri, Nov 8, 2019	25.21	25.44	25.01	25.38
6912	NASDAQ	HCSG	Thu, Nov 7, 2019	25.25	25.51	25.05	25.24
6911	NASDAQ	HCSG	Wed, Nov 6, 2019	25.53	25.66	25.03	25.12
6910	NASDAQ	HCSG	Tue, Nov 5, 2019	25.77	25.89	25.32	25.59
6909	NASDAQ	HCSG	Mon, Nov 4, 2019	25.44	25.92	25.24	25.75
6908	NASDAQ	HCSG	Fri, Nov 1, 2019	24.40	25.42	24.34	25.32
6907	NASDAQ	HCSG	Thu, Oct 31, 2019	24.55	24.81	24.13	24.36
6906	NASDAQ	HCSG	Wed, Oct 30, 2019	24.85	24.91	24.51	24.58
6905	NASDAQ	HCSG	Tue, Oct 29, 2019	25.57	25.69	24.64	24.75
6904	NASDAQ	HCSG	Mon, Oct 28, 2019	24.24	25.71	24.24	25.67
6903	NASDAQ	HCSG	Fri, Oct 25, 2019	23.52	24.63	23.45	24.06
6902	NASDAQ	HCSG	Thu, Oct 24, 2019	23.82	24.15	23.53	23.57
6901	NASDAQ	HCSG	Wed, Oct 23, 2019	26.00	26.00	22.46	23.69
6900	NASDAQ	HCSG	Tue, Oct 22, 2019	25.10	25.97	24.82	25.81
6899	NASDAQ	HCSG	Mon, Oct 21, 2019	25.30	25.68	25.10	25.10
6898	NASDAQ	HCSG	Fri, Oct 18, 2019	24.74	25.64	24.74	25.30
6897	NASDAQ	HCSG	Thu, Oct 17, 2019	24.75	25.15	24.60	24.77
6896	NASDAQ	HCSG	Wed, Oct 16, 2019	24.37	24.86	24.29	24.55
6895	NASDAQ	HCSG	Tue, Oct 15, 2019	24.33	24.85	24.21	24.41
6894	NASDAQ	HCSG	Mon, Oct 14, 2019	24.63	24.78	24.06	24.37
6893	NASDAQ	HCSG	Fri, Oct 11, 2019	25.78	25.86	24.73	24.82
6892	NASDAQ	HCSG	Thu, Oct 10, 2019	24.39	25.42	24.00	25.34
6891	NASDAQ	HCSG	Wed, Oct 9, 2019	24.50	24.76	23.80	24.32
6890	NASDAQ	HCSG	Tue, Oct 8, 2019	23.98	24.63	23.41	24.44
6889	NASDAQ	HCSG	Mon, Oct 7, 2019	23.98	24.51	23.83	24.32
6888	NASDAQ	HCSG	Fri, Oct 4, 2019	23.12	24.00	22.83	23.99
6887	NASDAQ	HCSG	Thu, Oct 3, 2019	22.98	23.10	22.61	23.00
6886	NASDAQ	HCSG	Wed, Oct 2, 2019	23.24	23.24	22.73	22.98
6885	NASDAQ	HCSG	Tue, Oct 1, 2019	24.41	24.45	23.27	23.32
6884	NASDAQ	HCSG	Mon, Sep 30, 2019	23.55	24.37	23.32	24.29
6883	NASDAQ	HCSG	Fri, Sep 27, 2019	24.17	24.26	23.47	23.50
6882	NASDAQ	HCSG	Thu, Sep 26, 2019	24.27	24.55	23.72	24.01
6881	NASDAQ	HCSG	Wed, Sep 25, 2019	23.99	24.43	23.67	24.28
6880	NASDAQ	HCSG	Tue, Sep 24, 2019	24.81	25.14	23.67	23.81
6879	NASDAQ	HCSG	Mon, Sep 23, 2019	24.79	25.03	24.51	24.74
6878	NASDAQ	HCSG	Fri, Sep 20, 2019	24.62	25.01	24.45	24.86
6877	NASDAQ	HCSG	Thu, Sep 19, 2019	24.68	25.03	24.52	24.62
6876	NASDAQ	HCSG	Wed, Sep 18, 2019	25.34	25.35	24.51	24.68
6875	NASDAQ	HCSG	Tue, Sep 17, 2019	25.52	25.65	25.22	25.27
6874	NASDAQ	HCSG	Mon, Sep 16, 2019	25.53	25.78	24.94	25.69
6873	NASDAQ	HCSG	Fri, Sep 13, 2019	25.81	26.13	25.51	25.70
6872	NASDAQ	HCSG	Thu, Sep 12, 2019	25.33	25.79	24.65	25.63
6871	NASDAQ	HCSG	Wed, Sep 11, 2019	24.48	25.26	24.05	25.22
6870	NASDAQ	HCSG	Tue, Sep 10, 2019	23.43	24.28	23.33	24.26
6869	NASDAQ	HCSG	Mon, Sep 9, 2019	23.24	23.60	23.06	23.48
6868	NASDAQ	HCSG	Fri, Sep 6, 2019	23.13	23.28	22.89	23.10
6867	NASDAQ	HCSG	Thu, Sep 5, 2019	22.92	23.30	22.75	23.03
6866	NASDAQ	HCSG	Wed, Sep 4, 2019	22.51	22.87	22.37	22.67
6865	NASDAQ	HCSG	Tue, Sep 3, 2019	22.31	22.49	21.99	22.28
6864	NASDAQ	HCSG	Fri, Aug 30, 2019	22.30	22.59	22.14	22.55
6863	NASDAQ	HCSG	Thu, Aug 29, 2019	21.84	22.18	21.69	22.09
6862	NASDAQ	HCSG	Wed, Aug 28, 2019	21.33	21.77	21.22	21.69
6861	NASDAQ	HCSG	Tue, Aug 27, 2019	21.84	21.88	21.34	21.35
6860	NASDAQ	HCSG	Mon, Aug 26, 2019	21.53	21.82	21.16	21.65
6859	NASDAQ	HCSG	Fri, Aug 23, 2019	22.09	22.33	21.16	21.27
6858	NASDAQ	HCSG	Thu, Aug 22, 2019	22.07	22.37	21.96	22.17
6857	NASDAQ	HCSG	Wed, Aug 21, 2019	22.02	22.64	21.78	22.10
6856	NASDAQ	HCSG	Tue, Aug 20, 2019	22.21	22.26	21.27	21.87
6855	NASDAQ	HCSG	Mon, Aug 19, 2019	22.21	22.39	21.94	22.23
6854	NASDAQ	HCSG	Fri, Aug 16, 2019	21.87	22.46	21.83	22.11
6853	NASDAQ	HCSG	Thu, Aug 15, 2019	22.57	22.57	21.79	21.87
6852	NASDAQ	HCSG	Wed, Aug 14, 2019	23.19	23.34	22.52	22.58
6851	NASDAQ	HCSG	Tue, Aug 13, 2019	23.39	24.28	23.17	23.50
6850	NASDAQ	HCSG	Mon, Aug 12, 2019	23.55	23.58	23.06	23.42
6849	NASDAQ	HCSG	Fri, Aug 9, 2019	23.56	24.01	23.16	23.66
6848	NASDAQ	HCSG	Thu, Aug 8, 2019	23.09	23.62	23.05	23.61
6847	NASDAQ	HCSG	Wed, Aug 7, 2019	22.95	23.12	22.70	22.99
6846	NASDAQ	HCSG	Tue, Aug 6, 2019	23.28	23.55	23.01	23.15
6845	NASDAQ	HCSG	Mon, Aug 5, 2019	23.48	23.70	22.87	23.30
6844	NASDAQ	HCSG	Fri, Aug 2, 2019	23.40	23.83	23.14	23.79
6843	NASDAQ	HCSG	Thu, Aug 1, 2019	23.94	24.08	23.38	23.47
6842	NASDAQ	HCSG	Wed, Jul 31, 2019	24.59	24.72	23.62	23.91
6841	NASDAQ	HCSG	Tue, Jul 30, 2019	24.26	24.60	23.91	24.58
6840	NASDAQ	HCSG	Mon, Jul 29, 2019	24.77	25.52	24.18	24.30
6839	NASDAQ	HCSG	Fri, Jul 26, 2019	24.16	25.38	24.16	24.86
6838	NASDAQ	HCSG	Thu, Jul 25, 2019	23.66	25.80	23.66	24.24
6837	NASDAQ	HCSG	Wed, Jul 24, 2019	25.03	26.20	23.22	23.54
6836	NASDAQ	HCSG	Tue, Jul 23, 2019	30.36	30.60	29.99	30.08
6835	NASDAQ	HCSG	Mon, Jul 22, 2019	30.44	30.44	30.01	30.14
6834	NASDAQ	HCSG	Fri, Jul 19, 2019	31.17	31.33	30.29	30.31
6833	NASDAQ	HCSG	Thu, Jul 18, 2019	31.26	31.45	30.46	31.23
6832	NASDAQ	HCSG	Wed, Jul 17, 2019	31.24	31.84	30.86	31.11
6831	NASDAQ	HCSG	Tue, Jul 16, 2019	31.26	31.66	30.95	31.26
6830	NASDAQ	HCSG	Mon, Jul 15, 2019	30.56	31.27	30.08	31.25
6829	NASDAQ	HCSG	Fri, Jul 12, 2019	30.41	30.60	29.69	30.39
6828	NASDAQ	HCSG	Thu, Jul 11, 2019	30.43	31.10	30.43	30.84
6827	NASDAQ	HCSG	Wed, Jul 10, 2019	30.32	30.74	30.17	30.66
6826	NASDAQ	HCSG	Tue, Jul 9, 2019	29.61	30.34	29.61	30.24
6825	NASDAQ	HCSG	Mon, Jul 8, 2019	30.12	30.29	29.78	29.96
6824	NASDAQ	HCSG	Fri, Jul 5, 2019	29.77	30.29	29.66	30.22
6823	NASDAQ	HCSG	Wed, Jul 3, 2019	30.35	30.43	29.77	29.95
6822	NASDAQ	HCSG	Tue, Jul 2, 2019	30.55	30.84	30.17	30.29
6821	NASDAQ	HCSG	Mon, Jul 1, 2019	30.56	30.83	30.33	30.52
6820	NASDAQ	HCSG	Fri, Jun 28, 2019	29.74	30.42	29.38	30.32
6819	NASDAQ	HCSG	Thu, Jun 27, 2019	30.07	30.50	29.63	29.75
6818	NASDAQ	HCSG	Wed, Jun 26, 2019	29.71	29.98	29.43	29.73
6817	NASDAQ	HCSG	Tue, Jun 25, 2019	29.81	30.13	29.18	29.70
6816	NASDAQ	HCSG	Mon, Jun 24, 2019	30.40	30.65	29.49	29.83
6815	NASDAQ	HCSG	Fri, Jun 21, 2019	32.31	32.82	30.28	30.30
6814	NASDAQ	HCSG	Thu, Jun 20, 2019	33.17	33.46	32.50	32.53
6813	NASDAQ	HCSG	Wed, Jun 19, 2019	32.75	33.11	32.50	32.97
6812	NASDAQ	HCSG	Tue, Jun 18, 2019	33.13	33.55	32.50	32.67
6811	NASDAQ	HCSG	Mon, Jun 17, 2019	33.11	33.29	32.76	32.94
6810	NASDAQ	HCSG	Fri, Jun 14, 2019	33.07	33.44	32.92	33.02
6809	NASDAQ	HCSG	Thu, Jun 13, 2019	32.66	33.18	32.50	33.16
6808	NASDAQ	HCSG	Wed, Jun 12, 2019	32.90	33.00	32.46	32.65
6807	NASDAQ	HCSG	Tue, Jun 11, 2019	32.50	33.00	32.35	32.90
6806	NASDAQ	HCSG	Mon, Jun 10, 2019	33.15	33.80	31.99	32.40
6805	NASDAQ	HCSG	Fri, Jun 7, 2019	33.06	33.54	32.92	33.16
6804	NASDAQ	HCSG	Thu, Jun 6, 2019	32.55	32.99	32.31	32.84
6803	NASDAQ	HCSG	Wed, Jun 5, 2019	33.25	33.25	32.47	32.60
6802	NASDAQ	HCSG	Tue, Jun 4, 2019	31.75	33.12	31.65	33.11
6801	NASDAQ	HCSG	Mon, Jun 3, 2019	31.53	31.75	30.84	31.51
6800	NASDAQ	HCSG	Fri, May 31, 2019	31.15	31.71	31.00	31.61
6799	NASDAQ	HCSG	Thu, May 30, 2019	31.93	32.24	31.06	31.34
6798	NASDAQ	HCSG	Wed, May 29, 2019	32.35	32.64	31.78	31.93
6797	NASDAQ	HCSG	Tue, May 28, 2019	32.54	33.01	32.47	32.51
6796	NASDAQ	HCSG	Fri, May 24, 2019	32.45	32.68	32.25	32.59
6795	NASDAQ	HCSG	Thu, May 23, 2019	33.11	33.37	32.21	32.45
6794	NASDAQ	HCSG	Wed, May 22, 2019	33.43	33.78	33.43	33.56
6793	NASDAQ	HCSG	Tue, May 21, 2019	33.74	34.13	33.59	33.65
6792	NASDAQ	HCSG	Mon, May 20, 2019	33.56	33.85	33.46	33.63
6791	NASDAQ	HCSG	Fri, May 17, 2019	33.52	33.96	33.38	33.60
6790	NASDAQ	HCSG	Thu, May 16, 2019	33.68	34.07	33.37	33.76
6789	NASDAQ	HCSG	Wed, May 15, 2019	33.34	33.68	33.06	33.56
6788	NASDAQ	HCSG	Tue, May 14, 2019	33.10	33.59	32.69	33.43
6787	NASDAQ	HCSG	Mon, May 13, 2019	33.40	33.60	32.96	33.00
6786	NASDAQ	HCSG	Fri, May 10, 2019	33.86	34.17	33.47	34.04
6785	NASDAQ	HCSG	Thu, May 9, 2019	34.00	34.01	33.34	33.94
6784	NASDAQ	HCSG	Wed, May 8, 2019	34.26	34.59	33.80	34.10
6783	NASDAQ	HCSG	Tue, May 7, 2019	34.24	34.60	33.89	34.20
6782	NASDAQ	HCSG	Mon, May 6, 2019	33.58	34.87	33.41	34.56
6781	NASDAQ	HCSG	Fri, May 3, 2019	33.53	34.19	33.51	34.07
6780	NASDAQ	HCSG	Thu, May 2, 2019	31.81	33.57	31.78	33.29
6779	NASDAQ	HCSG	Wed, May 1, 2019	29.97	32.38	28.24	31.96
6778	NASDAQ	HCSG	Tue, Apr 30, 2019	33.65	34.03	33.14	33.85
6777	NASDAQ	HCSG	Mon, Apr 29, 2019	33.67	33.91	33.56	33.60
6776	NASDAQ	HCSG	Fri, Apr 26, 2019	34.02	34.11	33.36	33.70
6775	NASDAQ	HCSG	Thu, Apr 25, 2019	34.10	34.10	33.34	33.86
6774	NASDAQ	HCSG	Wed, Apr 24, 2019	33.93	34.37	33.72	34.06
6773	NASDAQ	HCSG	Tue, Apr 23, 2019	33.67	34.35	33.57	33.99
6772	NASDAQ	HCSG	Mon, Apr 22, 2019	34.52	34.81	33.30	33.56
6771	NASDAQ	HCSG	Thu, Apr 18, 2019	33.80	34.96	33.50	34.56
6770	NASDAQ	HCSG	Wed, Apr 17, 2019	34.16	34.37	33.62	33.81
6769	NASDAQ	HCSG	Tue, Apr 16, 2019	34.64	34.64	33.32	33.95
6768	NASDAQ	HCSG	Mon, Apr 15, 2019	34.24	34.98	34.10	34.49
6767	NASDAQ	HCSG	Fri, Apr 12, 2019	34.57	34.68	34.01	34.09
6766	NASDAQ	HCSG	Thu, Apr 11, 2019	34.14	34.50	34.03	34.32
6765	NASDAQ	HCSG	Wed, Apr 10, 2019	33.36	34.27	33.15	34.18
6764	NASDAQ	HCSG	Tue, Apr 9, 2019	34.25	34.29	33.24	33.34
6763	NASDAQ	HCSG	Mon, Apr 8, 2019	34.19	34.46	33.91	34.39
6762	NASDAQ	HCSG	Fri, Apr 5, 2019	34.30	34.72	33.94	34.30
6761	NASDAQ	HCSG	Thu, Apr 4, 2019	34.05	34.39	33.94	34.23
6760	NASDAQ	HCSG	Wed, Apr 3, 2019	33.78	34.15	33.63	34.05
6759	NASDAQ	HCSG	Tue, Apr 2, 2019	33.35	33.88	33.14	33.56
6758	NASDAQ	HCSG	Mon, Apr 1, 2019	33.12	33.67	32.75	33.29
6757	NASDAQ	HCSG	Fri, Mar 29, 2019	32.93	33.87	32.02	32.99
6756	NASDAQ	HCSG	Thu, Mar 28, 2019	33.46	33.84	32.31	32.71
6755	NASDAQ	HCSG	Wed, Mar 27, 2019	32.76	33.67	32.76	33.62
6754	NASDAQ	HCSG	Tue, Mar 26, 2019	32.72	32.97	32.38	32.84
6753	NASDAQ	HCSG	Mon, Mar 25, 2019	32.13	32.62	31.94	32.51
6752	NASDAQ	HCSG	Fri, Mar 22, 2019	32.10	32.37	31.74	32.14
6751	NASDAQ	HCSG	Thu, Mar 21, 2019	31.64	32.35	31.64	32.19
6750	NASDAQ	HCSG	Wed, Mar 20, 2019	31.59	32.47	31.59	31.76
6749	NASDAQ	HCSG	Tue, Mar 19, 2019	31.02	32.57	30.86	31.63
6748	NASDAQ	HCSG	Mon, Mar 18, 2019	31.08	32.46	29.75	31.05
6747	NASDAQ	HCSG	Fri, Mar 15, 2019	31.09	31.48	30.68	30.91
6746	NASDAQ	HCSG	Thu, Mar 14, 2019	31.93	32.00	31.04	31.14
6745	NASDAQ	HCSG	Wed, Mar 13, 2019	32.33	32.65	31.74	31.87
6744	NASDAQ	HCSG	Tue, Mar 12, 2019	32.49	33.09	32.19	32.20
6743	NASDAQ	HCSG	Mon, Mar 11, 2019	33.08	33.08	32.25	32.60
6742	NASDAQ	HCSG	Fri, Mar 8, 2019	33.57	34.11	32.84	33.09
6741	NASDAQ	HCSG	Thu, Mar 7, 2019	33.16	33.90	32.90	33.68
6740	NASDAQ	HCSG	Wed, Mar 6, 2019	33.50	34.11	33.04	33.11
6739	NASDAQ	HCSG	Tue, Mar 5, 2019	32.78	34.25	32.50	33.49
6738	NASDAQ	HCSG	Mon, Mar 4, 2019	37.75	37.80	32.00	32.78
6737	NASDAQ	HCSG	Fri, Mar 1, 2019	38.26	38.56	37.46	37.74
6736	NASDAQ	HCSG	Thu, Feb 28, 2019	38.36	38.59	37.81	38.18
6735	NASDAQ	HCSG	Wed, Feb 27, 2019	38.79	38.96	37.40	38.34
6734	NASDAQ	HCSG	Tue, Feb 26, 2019	40.02	40.14	38.96	38.98
6733	NASDAQ	HCSG	Mon, Feb 25, 2019	40.54	40.83	40.07	40.08
6732	NASDAQ	HCSG	Fri, Feb 22, 2019	40.43	40.88	40.18	40.28
6731	NASDAQ	HCSG	Thu, Feb 21, 2019	40.01	40.85	39.72	40.32
6730	NASDAQ	HCSG	Wed, Feb 20, 2019	40.15	40.42	39.58	39.97
6729	NASDAQ	HCSG	Tue, Feb 19, 2019	40.13	40.91	39.51	40.29
6728	NASDAQ	HCSG	Fri, Feb 15, 2019	39.81	40.72	39.81	40.25
6727	NASDAQ	HCSG	Thu, Feb 14, 2019	39.84	40.40	39.54	39.60
6726	NASDAQ	HCSG	Wed, Feb 13, 2019	39.96	40.39	39.78	40.22
6725	NASDAQ	HCSG	Tue, Feb 12, 2019	39.05	39.93	38.95	39.93
6724	NASDAQ	HCSG	Mon, Feb 11, 2019	38.84	39.09	38.42	38.74
6723	NASDAQ	HCSG	Fri, Feb 8, 2019	39.16	39.70	38.64	38.75
6722	NASDAQ	HCSG	Thu, Feb 7, 2019	38.48	40.32	38.20	39.38
6721	NASDAQ	HCSG	Wed, Feb 6, 2019	42.17	42.17	36.88	39.00
6720	NASDAQ	HCSG	Tue, Feb 5, 2019	41.59	42.84	41.47	42.17
6719	NASDAQ	HCSG	Mon, Feb 4, 2019	41.58	41.83	40.24	41.54
6718	NASDAQ	HCSG	Fri, Feb 1, 2019	43.53	43.89	41.16	41.59
6717	NASDAQ	HCSG	Thu, Jan 31, 2019	43.30	44.00	43.16	43.62
6716	NASDAQ	HCSG	Wed, Jan 30, 2019	43.81	43.81	43.09	43.41
6715	NASDAQ	HCSG	Tue, Jan 29, 2019	44.32	44.44	43.23	43.57
6714	NASDAQ	HCSG	Mon, Jan 28, 2019	43.29	44.12	43.14	44.09
6713	NASDAQ	HCSG	Fri, Jan 25, 2019	44.06	44.57	43.28	43.56
6712	NASDAQ	HCSG	Thu, Jan 24, 2019	44.06	44.06	43.47	43.78
6711	NASDAQ	HCSG	Wed, Jan 23, 2019	44.16	44.76	43.31	43.97
6710	NASDAQ	HCSG	Tue, Jan 22, 2019	43.63	44.32	43.19	44.06
6709	NASDAQ	HCSG	Fri, Jan 18, 2019	43.33	43.98	42.76	43.78
6708	NASDAQ	HCSG	Thu, Jan 17, 2019	42.51	43.43	42.51	43.26
6707	NASDAQ	HCSG	Wed, Jan 16, 2019	42.89	43.23	42.60	42.76
6706	NASDAQ	HCSG	Tue, Jan 15, 2019	42.13	43.07	42.10	42.84
6705	NASDAQ	HCSG	Mon, Jan 14, 2019	42.42	42.94	41.96	42.09
6704	NASDAQ	HCSG	Fri, Jan 11, 2019	42.19	42.72	40.38	42.59
6703	NASDAQ	HCSG	Thu, Jan 10, 2019	42.24	42.48	41.42	42.18
6702	NASDAQ	HCSG	Wed, Jan 9, 2019	41.41	42.59	41.36	42.39
6701	NASDAQ	HCSG	Tue, Jan 8, 2019	41.05	41.53	40.23	41.44
6700	NASDAQ	HCSG	Mon, Jan 7, 2019	40.33	41.29	40.17	40.64
6699	NASDAQ	HCSG	Fri, Jan 4, 2019	39.62	41.00	39.45	40.49
6698	NASDAQ	HCSG	Thu, Jan 3, 2019	39.22	39.97	38.53	39.10
6697	NASDAQ	HCSG	Wed, Jan 2, 2019	39.68	40.11	39.11	39.48
6696	NASDAQ	HCSG	Mon, Dec 31, 2018	39.69	40.36	38.55	40.18
6695	NASDAQ	HCSG	Fri, Dec 28, 2018	40.28	41.35	38.32	39.46
6694	NASDAQ	HCSG	Thu, Dec 27, 2018	39.34	40.07	38.65	40.07
6693	NASDAQ	HCSG	Wed, Dec 26, 2018	38.66	39.86	37.97	39.83
6692	NASDAQ	HCSG	Mon, Dec 24, 2018	38.58	39.38	38.41	38.59
6691	NASDAQ	HCSG	Fri, Dec 21, 2018	41.08	41.57	38.57	38.75
6690	NASDAQ	HCSG	Thu, Dec 20, 2018	41.54	42.04	40.48	41.17
6689	NASDAQ	HCSG	Wed, Dec 19, 2018	42.37	43.24	41.22	41.51
6688	NASDAQ	HCSG	Tue, Dec 18, 2018	42.42	42.80	41.89	42.21
6687	NASDAQ	HCSG	Mon, Dec 17, 2018	42.74	42.87	41.54	42.06
6686	NASDAQ	HCSG	Fri, Dec 14, 2018	42.45	43.32	42.36	42.73
6685	NASDAQ	HCSG	Thu, Dec 13, 2018	42.66	43.04	41.65	42.59
6684	NASDAQ	HCSG	Wed, Dec 12, 2018	42.46	43.06	42.46	42.71
6683	NASDAQ	HCSG	Tue, Dec 11, 2018	41.94	43.78	41.75	41.99
6682	NASDAQ	HCSG	Mon, Dec 10, 2018	41.84	41.95	41.04	41.71
6681	NASDAQ	HCSG	Fri, Dec 7, 2018	41.50	42.61	41.20	41.68
6680	NASDAQ	HCSG	Thu, Dec 6, 2018	45.59	45.63	41.13	41.62
6679	NASDAQ	HCSG	Tue, Dec 4, 2018	48.05	48.73	46.07	46.21
6678	NASDAQ	HCSG	Mon, Dec 3, 2018	47.55	48.21	46.36	48.04
6677	NASDAQ	HCSG	Fri, Nov 30, 2018	46.59	47.67	44.45	47.20
6676	NASDAQ	HCSG	Thu, Nov 29, 2018	46.26	47.03	45.97	46.76
6675	NASDAQ	HCSG	Wed, Nov 28, 2018	45.35	46.69	45.05	46.50
6674	NASDAQ	HCSG	Tue, Nov 27, 2018	45.31	45.77	44.93	45.26
6673	NASDAQ	HCSG	Mon, Nov 26, 2018	45.11	45.90	44.70	45.65
6672	NASDAQ	HCSG	Fri, Nov 23, 2018	44.75	45.60	44.71	44.74
6671	NASDAQ	HCSG	Wed, Nov 21, 2018	44.36	45.16	44.09	44.86
6670	NASDAQ	HCSG	Tue, Nov 20, 2018	44.05	44.79	43.89	44.38
6669	NASDAQ	HCSG	Mon, Nov 19, 2018	43.97	44.82	43.89	44.06
6668	NASDAQ	HCSG	Fri, Nov 16, 2018	42.91	44.24	42.65	44.08
6667	NASDAQ	HCSG	Thu, Nov 15, 2018	42.00	43.42	41.73	43.21
6666	NASDAQ	HCSG	Wed, Nov 14, 2018	42.65	43.63	42.14	42.26
6665	NASDAQ	HCSG	Tue, Nov 13, 2018	43.41	43.58	42.17	42.30
6664	NASDAQ	HCSG	Mon, Nov 12, 2018	44.12	44.17	43.06	43.19
6663	NASDAQ	HCSG	Fri, Nov 9, 2018	44.12	44.44	43.49	44.11
6662	NASDAQ	HCSG	Thu, Nov 8, 2018	44.01	44.31	43.69	44.14
6661	NASDAQ	HCSG	Wed, Nov 7, 2018	43.32	44.39	43.13	44.24
6660	NASDAQ	HCSG	Tue, Nov 6, 2018	42.62	43.46	42.46	43.32
6659	NASDAQ	HCSG	Mon, Nov 5, 2018	43.21	43.80	42.41	42.83
6658	NASDAQ	HCSG	Fri, Nov 2, 2018	42.15	43.65	41.96	43.34
6657	NASDAQ	HCSG	Thu, Nov 1, 2018	40.76	42.10	40.71	41.94
6656	NASDAQ	HCSG	Wed, Oct 31, 2018	42.62	42.97	40.41	40.59
6655	NASDAQ	HCSG	Tue, Oct 30, 2018	41.27	42.25	41.09	42.21
6654	NASDAQ	HCSG	Mon, Oct 29, 2018	41.33	42.61	40.93	41.20
6653	NASDAQ	HCSG	Fri, Oct 26, 2018	41.86	42.08	40.63	40.89
6652	NASDAQ	HCSG	Thu, Oct 25, 2018	42.04	42.32	41.41	42.09
6651	NASDAQ	HCSG	Wed, Oct 24, 2018	43.12	44.03	41.76	41.79
6650	NASDAQ	HCSG	Tue, Oct 23, 2018	41.81	43.32	41.78	43.05
6649	NASDAQ	HCSG	Mon, Oct 22, 2018	41.98	42.67	41.57	42.15
6648	NASDAQ	HCSG	Fri, Oct 19, 2018	41.71	41.96	40.75	41.82
6647	NASDAQ	HCSG	Thu, Oct 18, 2018	41.00	42.24	41.00	41.82
6646	NASDAQ	HCSG	Wed, Oct 17, 2018	39.99	41.88	38.80	41.33
6645	NASDAQ	HCSG	Tue, Oct 16, 2018	39.98	40.86	39.22	40.69
6644	NASDAQ	HCSG	Mon, Oct 15, 2018	39.06	39.89	38.96	39.61
6643	NASDAQ	HCSG	Fri, Oct 12, 2018	41.14	41.41	38.59	39.32
6642	NASDAQ	HCSG	Thu, Oct 11, 2018	40.73	41.39	40.11	40.84
6641	NASDAQ	HCSG	Wed, Oct 10, 2018	40.97	41.66	40.87	41.00
6640	NASDAQ	HCSG	Tue, Oct 9, 2018	40.12	41.11	40.05	41.09
6639	NASDAQ	HCSG	Mon, Oct 8, 2018	39.67	40.30	39.39	40.13
6638	NASDAQ	HCSG	Fri, Oct 5, 2018	39.76	40.16	39.07	39.76
6637	NASDAQ	HCSG	Thu, Oct 4, 2018	40.08	40.71	39.50	39.79
6636	NASDAQ	HCSG	Wed, Oct 3, 2018	40.52	40.75	40.12	40.23
6635	NASDAQ	HCSG	Tue, Oct 2, 2018	40.42	40.73	40.07	40.15
6634	NASDAQ	HCSG	Mon, Oct 1, 2018	41.02	41.02	40.13	40.34
6633	NASDAQ	HCSG	Fri, Sep 28, 2018	40.55	41.23	40.19	40.62
6632	NASDAQ	HCSG	Thu, Sep 27, 2018	41.88	42.06	40.56	40.63
6631	NASDAQ	HCSG	Wed, Sep 26, 2018	42.40	42.67	41.30	41.89
6630	NASDAQ	HCSG	Tue, Sep 25, 2018	42.37	43.24	41.87	42.41
6629	NASDAQ	HCSG	Mon, Sep 24, 2018	43.63	43.81	41.72	42.36
6628	NASDAQ	HCSG	Fri, Sep 21, 2018	43.84	44.89	43.43	43.63
6627	NASDAQ	HCSG	Thu, Sep 20, 2018	43.46	43.86	42.79	43.85
6626	NASDAQ	HCSG	Wed, Sep 19, 2018	43.72	44.14	42.69	43.33
6625	NASDAQ	HCSG	Tue, Sep 18, 2018	42.65	44.05	42.65	43.87
6624	NASDAQ	HCSG	Mon, Sep 17, 2018	42.65	42.65	42.16	42.61
6623	NASDAQ	HCSG	Fri, Sep 14, 2018	42.39	42.72	42.20	42.58
6622	NASDAQ	HCSG	Thu, Sep 13, 2018	42.50	42.86	42.04	42.43
6621	NASDAQ	HCSG	Wed, Sep 12, 2018	41.57	43.19	41.35	42.10
6620	NASDAQ	HCSG	Tue, Sep 11, 2018	41.62	41.90	40.96	41.49
6619	NASDAQ	HCSG	Mon, Sep 10, 2018	41.68	42.18	41.53	41.58
6618	NASDAQ	HCSG	Fri, Sep 7, 2018	40.71	41.54	40.71	41.47
6617	NASDAQ	HCSG	Thu, Sep 6, 2018	41.17	41.62	40.75	40.85
6616	NASDAQ	HCSG	Wed, Sep 5, 2018	40.94	41.19	40.75	41.18
6615	NASDAQ	HCSG	Tue, Sep 4, 2018	41.18	41.29	40.59	41.05
6614	NASDAQ	HCSG	Fri, Aug 31, 2018	40.97	41.27	40.85	41.21
6613	NASDAQ	HCSG	Thu, Aug 30, 2018	41.07	41.43	40.53	41.08
6612	NASDAQ	HCSG	Wed, Aug 29, 2018	41.34	41.67	40.81	41.05
6611	NASDAQ	HCSG	Tue, Aug 28, 2018	41.42	41.69	41.17	41.33
6610	NASDAQ	HCSG	Mon, Aug 27, 2018	41.28	41.98	41.06	41.42
6609	NASDAQ	HCSG	Fri, Aug 24, 2018	41.25	41.52	41.01	41.21
6608	NASDAQ	HCSG	Thu, Aug 23, 2018	41.45	41.45	40.82	41.13
6607	NASDAQ	HCSG	Wed, Aug 22, 2018	41.57	41.77	41.16	41.70
6606	NASDAQ	HCSG	Tue, Aug 21, 2018	41.48	42.04	41.32	41.74
6605	NASDAQ	HCSG	Mon, Aug 20, 2018	41.29	41.48	40.81	41.33
6604	NASDAQ	HCSG	Fri, Aug 17, 2018	40.96	41.52	40.55	41.20
6603	NASDAQ	HCSG	Thu, Aug 16, 2018	40.84	41.24	40.50	41.09
6602	NASDAQ	HCSG	Wed, Aug 15, 2018	40.59	40.77	40.10	40.68
6601	NASDAQ	HCSG	Tue, Aug 14, 2018	40.69	41.13	40.26	40.77
6600	NASDAQ	HCSG	Mon, Aug 13, 2018	41.07	41.13	40.37	40.73
6599	NASDAQ	HCSG	Fri, Aug 10, 2018	40.29	41.28	40.21	40.96
6598	NASDAQ	HCSG	Thu, Aug 9, 2018	40.37	40.74	40.33	40.50
6597	NASDAQ	HCSG	Wed, Aug 8, 2018	40.22	41.00	39.76	40.36
6596	NASDAQ	HCSG	Tue, Aug 7, 2018	40.20	40.58	39.85	40.09
6595	NASDAQ	HCSG	Mon, Aug 6, 2018	40.07	40.70	39.80	40.21
6594	NASDAQ	HCSG	Fri, Aug 3, 2018	40.43	40.50	39.76	40.07
6593	NASDAQ	HCSG	Thu, Aug 2, 2018	39.85	40.44	39.61	40.39
6592	NASDAQ	HCSG	Wed, Aug 1, 2018	40.33	40.33	39.29	39.91
6591	NASDAQ	HCSG	Tue, Jul 31, 2018	39.79	40.50	39.40	40.26
6590	NASDAQ	HCSG	Mon, Jul 30, 2018	39.96	40.65	39.56	39.65
6589	NASDAQ	HCSG	Fri, Jul 27, 2018	40.50	40.77	39.68	40.07
6588	NASDAQ	HCSG	Thu, Jul 26, 2018	39.81	40.62	39.75	40.44
6587	NASDAQ	HCSG	Wed, Jul 25, 2018	39.39	40.19	39.08	39.77
6586	NASDAQ	HCSG	Tue, Jul 24, 2018	40.44	40.50	39.13	39.40
6585	NASDAQ	HCSG	Mon, Jul 23, 2018	39.42	40.01	38.98	39.92
6584	NASDAQ	HCSG	Fri, Jul 20, 2018	39.53	39.78	38.75	39.45
6583	NASDAQ	HCSG	Thu, Jul 19, 2018	38.14	39.86	37.88	39.54
6582	NASDAQ	HCSG	Wed, Jul 18, 2018	38.00	39.00	37.22	38.50
6581	NASDAQ	HCSG	Tue, Jul 17, 2018	42.72	43.48	42.04	42.38
6580	NASDAQ	HCSG	Mon, Jul 16, 2018	44.20	44.35	42.56	42.72
6579	NASDAQ	HCSG	Fri, Jul 13, 2018	44.33	44.50	44.07	44.26
6578	NASDAQ	HCSG	Thu, Jul 12, 2018	44.45	44.45	43.92	44.29
6577	NASDAQ	HCSG	Wed, Jul 11, 2018	44.06	44.60	43.47	44.31
6576	NASDAQ	HCSG	Tue, Jul 10, 2018	44.28	44.75	43.93	44.10
6575	NASDAQ	HCSG	Mon, Jul 9, 2018	43.54	44.18	43.47	44.03
6574	NASDAQ	HCSG	Fri, Jul 6, 2018	43.84	43.97	43.31	43.52
6573	NASDAQ	HCSG	Thu, Jul 5, 2018	43.66	44.19	42.95	43.73
6572	NASDAQ	HCSG	Tue, Jul 3, 2018	43.64	43.75	43.20	43.34
6571	NASDAQ	HCSG	Mon, Jul 2, 2018	42.97	43.52	42.61	43.42
6570	NASDAQ	HCSG	Fri, Jun 29, 2018	43.29	43.62	43.12	43.19
6569	NASDAQ	HCSG	Thu, Jun 28, 2018	43.61	43.61	42.86	43.31
6568	NASDAQ	HCSG	Wed, Jun 27, 2018	43.07	44.59	42.69	43.68
6567	NASDAQ	HCSG	Tue, Jun 26, 2018	42.42	42.42	41.42	41.63
6566	NASDAQ	HCSG	Mon, Jun 25, 2018	42.29	42.54	42.09	42.24
6565	NASDAQ	HCSG	Fri, Jun 22, 2018	43.24	43.34	42.39	42.62
6564	NASDAQ	HCSG	Thu, Jun 21, 2018	43.05	43.32	42.32	42.88
6563	NASDAQ	HCSG	Wed, Jun 20, 2018	42.12	43.06	41.65	43.02
6562	NASDAQ	HCSG	Tue, Jun 19, 2018	42.02	42.34	40.32	42.01
6561	NASDAQ	HCSG	Mon, Jun 18, 2018	41.60	42.29	41.38	42.26
6560	NASDAQ	HCSG	Fri, Jun 15, 2018	41.92	42.02	41.41	41.80
6559	NASDAQ	HCSG	Thu, Jun 14, 2018	41.68	42.23	41.68	42.03
6558	NASDAQ	HCSG	Wed, Jun 13, 2018	41.62	41.84	41.03	41.63
6557	NASDAQ	HCSG	Tue, Jun 12, 2018	39.55	41.88	39.55	41.70
6556	NASDAQ	HCSG	Mon, Jun 11, 2018	39.26	39.47	38.97	39.06
6555	NASDAQ	HCSG	Fri, Jun 8, 2018	39.33	39.80	38.97	39.26
6554	NASDAQ	HCSG	Thu, Jun 7, 2018	37.87	39.47	37.87	39.34
6553	NASDAQ	HCSG	Wed, Jun 6, 2018	38.13	39.33	37.81	39.02
6552	NASDAQ	HCSG	Tue, Jun 5, 2018	36.44	37.07	36.24	37.00
6551	NASDAQ	HCSG	Mon, Jun 4, 2018	36.25	36.51	35.60	36.48
6550	NASDAQ	HCSG	Fri, Jun 1, 2018	36.50	36.50	35.61	36.06
6549	NASDAQ	HCSG	Thu, May 31, 2018	36.98	37.07	36.08	36.15
6548	NASDAQ	HCSG	Wed, May 30, 2018	36.70	37.24	36.55	36.93
6547	NASDAQ	HCSG	Tue, May 29, 2018	36.68	36.83	36.07	36.49
6546	NASDAQ	HCSG	Fri, May 25, 2018	36.69	37.24	36.65	36.95
6545	NASDAQ	HCSG	Thu, May 24, 2018	37.48	37.65	36.53	36.71
6544	NASDAQ	HCSG	Wed, May 23, 2018	36.94	37.80	36.87	37.73
6543	NASDAQ	HCSG	Tue, May 22, 2018	37.33	37.55	36.97	37.00
6542	NASDAQ	HCSG	Mon, May 21, 2018	37.23	37.25	36.87	37.16
6541	NASDAQ	HCSG	Fri, May 18, 2018	37.12	37.40	36.88	37.08
6540	NASDAQ	HCSG	Thu, May 17, 2018	37.43	37.74	36.82	37.01
6539	NASDAQ	HCSG	Wed, May 16, 2018	37.38	37.57	36.85	37.37
6538	NASDAQ	HCSG	Tue, May 15, 2018	37.68	37.83	37.28	37.47
6537	NASDAQ	HCSG	Mon, May 14, 2018	37.74	38.21	37.74	37.85
6536	NASDAQ	HCSG	Fri, May 11, 2018	37.93	38.27	37.63	38.06
6535	NASDAQ	HCSG	Thu, May 10, 2018	37.58	38.20	37.29	37.93
6534	NASDAQ	HCSG	Wed, May 9, 2018	38.49	38.75	37.41	37.52
6533	NASDAQ	HCSG	Tue, May 8, 2018	37.58	38.65	37.42	38.34
6532	NASDAQ	HCSG	Mon, May 7, 2018	37.72	38.07	37.42	37.64
6531	NASDAQ	HCSG	Fri, May 4, 2018	36.68	37.61	36.61	37.51
6530	NASDAQ	HCSG	Thu, May 3, 2018	37.00	37.68	36.45	36.70
6529	NASDAQ	HCSG	Wed, May 2, 2018	38.34	38.57	36.95	37.02
6528	NASDAQ	HCSG	Tue, May 1, 2018	38.46	38.66	37.95	38.47
6527	NASDAQ	HCSG	Mon, Apr 30, 2018	39.37	39.67	38.63	38.63
6526	NASDAQ	HCSG	Fri, Apr 27, 2018	39.35	39.54	38.94	39.35
6525	NASDAQ	HCSG	Thu, Apr 26, 2018	39.39	39.90	39.01	39.34
6524	NASDAQ	HCSG	Wed, Apr 25, 2018	39.48	39.65	39.04	39.31
6523	NASDAQ	HCSG	Tue, Apr 24, 2018	39.82	40.32	39.13	39.59
6522	NASDAQ	HCSG	Mon, Apr 23, 2018	39.46	39.95	39.24	39.49
6521	NASDAQ	HCSG	Fri, Apr 20, 2018	38.86	39.55	38.34	39.49
6520	NASDAQ	HCSG	Thu, Apr 19, 2018	38.33	39.60	37.90	39.08
6519	NASDAQ	HCSG	Wed, Apr 18, 2018	35.05	39.88	35.04	38.50
6518	NASDAQ	HCSG	Tue, Apr 17, 2018	40.99	41.24	40.26	40.60
6517	NASDAQ	HCSG	Mon, Apr 16, 2018	40.51	40.82	38.26	40.64
6516	NASDAQ	HCSG	Fri, Apr 13, 2018	42.40	42.58	42.00	42.19
6515	NASDAQ	HCSG	Thu, Apr 12, 2018	42.28	42.72	41.55	42.32
6514	NASDAQ	HCSG	Wed, Apr 11, 2018	41.17	42.44	40.89	41.88
6513	NASDAQ	HCSG	Tue, Apr 10, 2018	43.01	43.37	41.45	41.64
6512	NASDAQ	HCSG	Mon, Apr 9, 2018	42.81	43.62	42.40	42.73
6511	NASDAQ	HCSG	Fri, Apr 6, 2018	43.09	43.46	42.01	42.53
6510	NASDAQ	HCSG	Thu, Apr 5, 2018	43.71	43.92	42.98	43.45
6509	NASDAQ	HCSG	Wed, Apr 4, 2018	42.58	43.91	42.11	43.52
6508	NASDAQ	HCSG	Tue, Apr 3, 2018	42.80	43.03	42.30	42.78
6507	NASDAQ	HCSG	Mon, Apr 2, 2018	43.53	43.81	42.09	42.60
6506	NASDAQ	HCSG	Thu, Mar 29, 2018	43.75	44.19	43.05	43.48
6505	NASDAQ	HCSG	Wed, Mar 28, 2018	42.87	43.91	42.52	43.40
6504	NASDAQ	HCSG	Tue, Mar 27, 2018	42.81	43.25	42.01	42.61
6503	NASDAQ	HCSG	Mon, Mar 26, 2018	42.76	42.93	41.79	42.72
6502	NASDAQ	HCSG	Fri, Mar 23, 2018	43.03	43.14	41.98	42.05
6501	NASDAQ	HCSG	Thu, Mar 22, 2018	44.34	44.78	43.08	43.13
6500	NASDAQ	HCSG	Wed, Mar 21, 2018	44.70	45.43	44.28	44.74
6499	NASDAQ	HCSG	Tue, Mar 20, 2018	44.50	44.84	44.36	44.58
6498	NASDAQ	HCSG	Mon, Mar 19, 2018	45.41	45.51	44.07	44.50
6497	NASDAQ	HCSG	Fri, Mar 16, 2018	44.76	45.80	44.72	45.56
6496	NASDAQ	HCSG	Thu, Mar 15, 2018	44.67	45.05	43.97	44.76
6495	NASDAQ	HCSG	Wed, Mar 14, 2018	43.91	45.29	43.91	44.67
6494	NASDAQ	HCSG	Tue, Mar 13, 2018	45.99	46.19	44.74	45.00
6493	NASDAQ	HCSG	Mon, Mar 12, 2018	47.41	47.49	45.73	45.84
6492	NASDAQ	HCSG	Fri, Mar 9, 2018	46.56	47.38	46.35	47.28
6491	NASDAQ	HCSG	Thu, Mar 8, 2018	46.68	47.25	46.10	46.60
6490	NASDAQ	HCSG	Wed, Mar 7, 2018	45.74	46.64	45.71	46.46
6489	NASDAQ	HCSG	Tue, Mar 6, 2018	46.00	46.50	45.20	46.09
6488	NASDAQ	HCSG	Mon, Mar 5, 2018	44.71	45.96	44.22	45.74
6487	NASDAQ	HCSG	Fri, Mar 2, 2018	44.58	45.25	43.42	45.03
6486	NASDAQ	HCSG	Thu, Mar 1, 2018	45.45	45.75	44.79	45.02
6485	NASDAQ	HCSG	Wed, Feb 28, 2018	47.06	47.33	45.43	45.43
6484	NASDAQ	HCSG	Tue, Feb 27, 2018	48.04	48.37	46.94	46.96
6483	NASDAQ	HCSG	Mon, Feb 26, 2018	48.22	48.38	47.30	48.18
6482	NASDAQ	HCSG	Fri, Feb 23, 2018	47.30	48.00	46.61	47.90
6481	NASDAQ	HCSG	Thu, Feb 22, 2018	47.92	48.48	46.99	46.99
6480	NASDAQ	HCSG	Wed, Feb 21, 2018	48.14	48.57	47.56	47.82
6479	NASDAQ	HCSG	Tue, Feb 20, 2018	49.02	49.42	48.00	48.09
6478	NASDAQ	HCSG	Fri, Feb 16, 2018	49.11	49.78	49.11	49.39
6477	NASDAQ	HCSG	Thu, Feb 15, 2018	48.90	49.57	48.19	49.17
6476	NASDAQ	HCSG	Wed, Feb 14, 2018	46.80	49.05	45.20	48.74
6475	NASDAQ	HCSG	Tue, Feb 13, 2018	47.55	47.92	46.80	47.21
6474	NASDAQ	HCSG	Mon, Feb 12, 2018	48.17	48.79	47.35	47.94
6473	NASDAQ	HCSG	Fri, Feb 9, 2018	49.55	49.72	45.92	47.99
6472	NASDAQ	HCSG	Thu, Feb 8, 2018	49.43	49.97	48.68	49.10
6471	NASDAQ	HCSG	Wed, Feb 7, 2018	47.89	49.90	45.03	49.57
6470	NASDAQ	HCSG	Tue, Feb 6, 2018	49.61	51.17	49.14	51.01
6469	NASDAQ	HCSG	Mon, Feb 5, 2018	52.68	53.49	50.04	50.30
6468	NASDAQ	HCSG	Fri, Feb 2, 2018	54.49	54.54	53.02	53.38
6467	NASDAQ	HCSG	Thu, Feb 1, 2018	54.92	55.24	54.57	54.74
6466	NASDAQ	HCSG	Wed, Jan 31, 2018	54.57	55.52	54.24	55.18
6465	NASDAQ	HCSG	Tue, Jan 30, 2018	55.30	55.50	54.01	54.08
6464	NASDAQ	HCSG	Mon, Jan 29, 2018	56.01	56.17	55.58	55.59
6463	NASDAQ	HCSG	Fri, Jan 26, 2018	54.70	56.20	54.52	56.01
6462	NASDAQ	HCSG	Thu, Jan 25, 2018	54.00	54.53	53.70	54.44
6461	NASDAQ	HCSG	Wed, Jan 24, 2018	52.79	53.86	52.79	53.65
6460	NASDAQ	HCSG	Tue, Jan 23, 2018	52.43	53.00	52.32	52.76
6459	NASDAQ	HCSG	Mon, Jan 22, 2018	52.11	52.70	51.99	52.68
6458	NASDAQ	HCSG	Fri, Jan 19, 2018	51.99	52.40	51.72	52.39
6457	NASDAQ	HCSG	Thu, Jan 18, 2018	52.67	52.99	52.04	52.05
6456	NASDAQ	HCSG	Wed, Jan 17, 2018	52.54	52.80	52.16	52.76
6455	NASDAQ	HCSG	Tue, Jan 16, 2018	52.10	52.71	51.88	52.15
6454	NASDAQ	HCSG	Fri, Jan 12, 2018	52.82	52.82	51.86	51.92
6453	NASDAQ	HCSG	Thu, Jan 11, 2018	51.96	52.80	51.64	52.71
6452	NASDAQ	HCSG	Wed, Jan 10, 2018	52.68	52.68	51.83	52.02
6451	NASDAQ	HCSG	Tue, Jan 9, 2018	53.21	53.45	52.87	52.89
6450	NASDAQ	HCSG	Mon, Jan 8, 2018	53.18	53.30	52.79	53.16
6449	NASDAQ	HCSG	Fri, Jan 5, 2018	51.99	53.49	51.99	53.41
6448	NASDAQ	HCSG	Thu, Jan 4, 2018	52.00	52.41	51.83	52.06
6447	NASDAQ	HCSG	Wed, Jan 3, 2018	51.45	51.94	51.38	51.90
6446	NASDAQ	HCSG	Tue, Jan 2, 2018	53.05	53.09	51.29	51.59
6445	NASDAQ	HCSG	Fri, Dec 29, 2017	52.93	53.36	52.71	52.72
6444	NASDAQ	HCSG	Thu, Dec 28, 2017	52.96	53.01	52.50	52.93
6443	NASDAQ	HCSG	Wed, Dec 27, 2017	52.96	53.14	52.46	52.74
6442	NASDAQ	HCSG	Tue, Dec 26, 2017	53.57	53.63	52.49	52.79
6441	NASDAQ	HCSG	Fri, Dec 22, 2017	54.82	54.99	53.37	53.41
6440	NASDAQ	HCSG	Thu, Dec 21, 2017	54.15	54.82	53.70	54.70
6439	NASDAQ	HCSG	Wed, Dec 20, 2017	53.88	54.25	53.09	53.93
6438	NASDAQ	HCSG	Tue, Dec 19, 2017	53.47	54.07	53.38	53.65
6437	NASDAQ	HCSG	Mon, Dec 18, 2017	53.15	53.79	53.15	53.49
6436	NASDAQ	HCSG	Fri, Dec 15, 2017	51.19	53.12	51.19	52.92
6435	NASDAQ	HCSG	Thu, Dec 14, 2017	51.20	51.64	50.84	51.06
6434	NASDAQ	HCSG	Wed, Dec 13, 2017	50.48	51.31	50.42	51.27
6433	NASDAQ	HCSG	Tue, Dec 12, 2017	50.83	51.10	50.53	50.63
6432	NASDAQ	HCSG	Mon, Dec 11, 2017	51.31	51.44	50.60	50.80
6431	NASDAQ	HCSG	Fri, Dec 8, 2017	51.26	51.65	51.12	51.23
6430	NASDAQ	HCSG	Thu, Dec 7, 2017	50.49	51.29	50.49	50.99
6429	NASDAQ	HCSG	Wed, Dec 6, 2017	51.05	51.52	50.38	50.55
6428	NASDAQ	HCSG	Tue, Dec 5, 2017	51.85	51.96	51.20	51.21
6427	NASDAQ	HCSG	Mon, Dec 4, 2017	51.50	51.97	51.29	51.73
6426	NASDAQ	HCSG	Fri, Dec 1, 2017	51.95	51.95	50.14	51.15
6425	NASDAQ	HCSG	Thu, Nov 30, 2017	51.24	52.11	50.15	51.93
6424	NASDAQ	HCSG	Wed, Nov 29, 2017	51.28	51.60	50.90	51.14
6423	NASDAQ	HCSG	Tue, Nov 28, 2017	50.44	51.24	50.20	51.22
6422	NASDAQ	HCSG	Mon, Nov 27, 2017	50.55	51.05	50.26	50.28
6421	NASDAQ	HCSG	Fri, Nov 24, 2017	51.04	51.04	50.14	50.57
6420	NASDAQ	HCSG	Wed, Nov 22, 2017	51.04	51.70	50.59	50.85
6419	NASDAQ	HCSG	Tue, Nov 21, 2017	50.30	51.07	49.98	51.03
6418	NASDAQ	HCSG	Mon, Nov 20, 2017	50.12	50.79	49.93	50.03
6417	NASDAQ	HCSG	Fri, Nov 17, 2017	49.62	50.04	49.23	49.99
6416	NASDAQ	HCSG	Thu, Nov 16, 2017	49.77	50.27	49.60	49.80
6415	NASDAQ	HCSG	Wed, Nov 15, 2017	49.65	49.95	49.09	49.77
6414	NASDAQ	HCSG	Tue, Nov 14, 2017	50.40	50.73	50.08	50.26
6413	NASDAQ	HCSG	Mon, Nov 13, 2017	51.03	51.16	50.51	50.55
6412	NASDAQ	HCSG	Fri, Nov 10, 2017	51.75	51.75	51.05	51.37
6411	NASDAQ	HCSG	Thu, Nov 9, 2017	52.26	53.05	51.28	51.83
6410	NASDAQ	HCSG	Wed, Nov 8, 2017	52.40	52.86	52.19	52.50
6409	NASDAQ	HCSG	Tue, Nov 7, 2017	52.85	53.26	52.38	52.60
6408	NASDAQ	HCSG	Mon, Nov 6, 2017	53.25	53.33	52.93	53.04
6407	NASDAQ	HCSG	Fri, Nov 3, 2017	53.06	53.59	52.80	53.19
6406	NASDAQ	HCSG	Thu, Nov 2, 2017	52.31	52.84	51.93	52.73
6405	NASDAQ	HCSG	Wed, Nov 1, 2017	53.17	53.17	51.00	52.38
6404	NASDAQ	HCSG	Tue, Oct 31, 2017	52.74	53.55	52.52	52.89
6403	NASDAQ	HCSG	Mon, Oct 30, 2017	53.76	53.77	52.37	52.58
6402	NASDAQ	HCSG	Fri, Oct 27, 2017	52.91	53.90	52.87	53.78
6401	NASDAQ	HCSG	Thu, Oct 26, 2017	52.50	53.41	52.06	52.93
6400	NASDAQ	HCSG	Wed, Oct 25, 2017	52.54	52.74	51.66	52.33
6399	NASDAQ	HCSG	Tue, Oct 24, 2017	52.87	53.11	52.20	52.57
6398	NASDAQ	HCSG	Mon, Oct 23, 2017	52.62	52.88	51.63	52.70
6397	NASDAQ	HCSG	Fri, Oct 20, 2017	51.95	52.70	51.75	52.62
6396	NASDAQ	HCSG	Thu, Oct 19, 2017	51.80	51.97	50.78	51.65
6395	NASDAQ	HCSG	Wed, Oct 18, 2017	53.85	54.15	51.82	51.92
6394	NASDAQ	HCSG	Tue, Oct 17, 2017	54.47	54.81	54.28	54.37
6393	NASDAQ	HCSG	Mon, Oct 16, 2017	55.02	55.12	54.31	54.45
6392	NASDAQ	HCSG	Fri, Oct 13, 2017	55.08	55.29	54.80	54.87
6391	NASDAQ	HCSG	Thu, Oct 12, 2017	54.57	55.20	53.97	55.05
6390	NASDAQ	HCSG	Wed, Oct 11, 2017	54.27	54.89	53.26	54.53
6389	NASDAQ	HCSG	Tue, Oct 10, 2017	54.75	54.75	54.39	54.56
6388	NASDAQ	HCSG	Mon, Oct 9, 2017	54.80	54.95	54.03	54.53
6387	NASDAQ	HCSG	Fri, Oct 6, 2017	54.49	55.03	54.21	54.65
6386	NASDAQ	HCSG	Thu, Oct 5, 2017	54.64	54.76	54.32	54.50
6385	NASDAQ	HCSG	Wed, Oct 4, 2017	54.62	54.85	54.39	54.63
6384	NASDAQ	HCSG	Tue, Oct 3, 2017	54.19	54.64	54.01	54.61
6383	NASDAQ	HCSG	Mon, Oct 2, 2017	53.96	54.14	52.84	53.98
6382	NASDAQ	HCSG	Fri, Sep 29, 2017	54.95	55.20	53.94	53.97
6381	NASDAQ	HCSG	Thu, Sep 28, 2017	55.06	55.43	54.60	54.94
6380	NASDAQ	HCSG	Wed, Sep 27, 2017	54.51	55.68	54.29	55.11
6379	NASDAQ	HCSG	Tue, Sep 26, 2017	53.62	54.57	53.25	54.21
6378	NASDAQ	HCSG	Mon, Sep 25, 2017	53.44	54.33	53.12	53.63
6377	NASDAQ	HCSG	Fri, Sep 22, 2017	51.94	53.32	51.94	53.19
6376	NASDAQ	HCSG	Thu, Sep 21, 2017	52.10	52.89	52.10	52.54
6375	NASDAQ	HCSG	Wed, Sep 20, 2017	51.17	52.94	50.86	52.64
6374	NASDAQ	HCSG	Tue, Sep 19, 2017	51.35	51.74	51.28	51.70
6373	NASDAQ	HCSG	Mon, Sep 18, 2017	51.17	51.55	50.87	51.43
6372	NASDAQ	HCSG	Fri, Sep 15, 2017	50.51	50.97	49.55	50.95
6371	NASDAQ	HCSG	Thu, Sep 14, 2017	50.40	50.65	49.95	50.46
6370	NASDAQ	HCSG	Wed, Sep 13, 2017	50.61	50.70	50.25	50.36
6369	NASDAQ	HCSG	Tue, Sep 12, 2017	50.86	50.89	50.34	50.63
6368	NASDAQ	HCSG	Mon, Sep 11, 2017	50.57	50.97	50.43	50.73
6367	NASDAQ	HCSG	Fri, Sep 8, 2017	50.05	50.68	49.47	50.31
6366	NASDAQ	HCSG	Thu, Sep 7, 2017	51.34	51.34	50.03	50.10
6365	NASDAQ	HCSG	Wed, Sep 6, 2017	51.41	51.72	50.51	51.37
6364	NASDAQ	HCSG	Tue, Sep 5, 2017	51.31	51.66	51.06	51.48
6363	NASDAQ	HCSG	Fri, Sep 1, 2017	51.25	51.77	51.25	51.42
6362	NASDAQ	HCSG	Thu, Aug 31, 2017	50.62	51.31	50.44	51.20
6361	NASDAQ	HCSG	Wed, Aug 30, 2017	50.97	51.00	50.28	50.54
6360	NASDAQ	HCSG	Tue, Aug 29, 2017	51.21	51.32	50.78	51.01
6359	NASDAQ	HCSG	Mon, Aug 28, 2017	51.06	51.31	50.81	51.23
6358	NASDAQ	HCSG	Fri, Aug 25, 2017	51.25	51.26	50.59	50.95
6357	NASDAQ	HCSG	Thu, Aug 24, 2017	51.01	51.26	50.87	51.08
6356	NASDAQ	HCSG	Wed, Aug 23, 2017	51.00	51.80	50.66	50.94
6355	NASDAQ	HCSG	Tue, Aug 22, 2017	51.09	51.37	50.85	51.25
6354	NASDAQ	HCSG	Mon, Aug 21, 2017	50.62	51.08	50.50	51.02
6353	NASDAQ	HCSG	Fri, Aug 18, 2017	50.26	50.95	50.04	50.62
6352	NASDAQ	HCSG	Thu, Aug 17, 2017	51.30	51.91	50.65	50.71
6351	NASDAQ	HCSG	Wed, Aug 16, 2017	51.98	52.38	51.30	51.47
6350	NASDAQ	HCSG	Tue, Aug 15, 2017	51.92	52.16	51.61	51.91
6349	NASDAQ	HCSG	Mon, Aug 14, 2017	50.91	51.87	50.87	51.86
6348	NASDAQ	HCSG	Fri, Aug 11, 2017	51.04	51.32	50.61	50.70
6347	NASDAQ	HCSG	Thu, Aug 10, 2017	51.19	51.55	50.88	51.04
6346	NASDAQ	HCSG	Wed, Aug 9, 2017	51.61	51.85	50.58	51.30
6345	NASDAQ	HCSG	Tue, Aug 8, 2017	51.72	52.74	51.51	51.76
6344	NASDAQ	HCSG	Mon, Aug 7, 2017	51.48	51.89	51.39	51.88
6343	NASDAQ	HCSG	Fri, Aug 4, 2017	51.61	51.68	51.24	51.41
6342	NASDAQ	HCSG	Thu, Aug 3, 2017	51.56	52.43	49.44	51.50
6341	NASDAQ	HCSG	Wed, Aug 2, 2017	52.15	52.40	51.35	51.60
6340	NASDAQ	HCSG	Tue, Aug 1, 2017	52.52	52.87	52.22	52.22
6339	NASDAQ	HCSG	Mon, Jul 31, 2017	52.74	53.09	52.21	52.25
6338	NASDAQ	HCSG	Fri, Jul 28, 2017	52.98	53.25	52.76	52.86
6337	NASDAQ	HCSG	Thu, Jul 27, 2017	53.86	53.86	52.85	53.10
6336	NASDAQ	HCSG	Wed, Jul 26, 2017	54.12	54.12	53.61	53.65
6335	NASDAQ	HCSG	Tue, Jul 25, 2017	54.01	54.28	53.75	53.96
6334	NASDAQ	HCSG	Mon, Jul 24, 2017	53.59	53.88	53.36	53.85
6333	NASDAQ	HCSG	Fri, Jul 21, 2017	53.25	53.87	52.86	53.72
6332	NASDAQ	HCSG	Thu, Jul 20, 2017	52.61	53.00	52.37	52.95
6331	NASDAQ	HCSG	Wed, Jul 19, 2017	52.53	52.94	52.16	52.69
6330	NASDAQ	HCSG	Tue, Jul 18, 2017	52.07	52.39	50.92	52.31
6329	NASDAQ	HCSG	Mon, Jul 17, 2017	52.52	53.07	51.98	52.19
6328	NASDAQ	HCSG	Fri, Jul 14, 2017	52.43	53.00	52.36	52.62
6327	NASDAQ	HCSG	Thu, Jul 13, 2017	52.25	52.69	51.62	52.33
6326	NASDAQ	HCSG	Wed, Jul 12, 2017	48.50	52.32	48.31	51.72
6325	NASDAQ	HCSG	Tue, Jul 11, 2017	46.25	46.80	46.24	46.62
6324	NASDAQ	HCSG	Mon, Jul 10, 2017	46.42	46.95	46.02	46.11
6323	NASDAQ	HCSG	Fri, Jul 7, 2017	46.01	46.96	45.10	46.49
6322	NASDAQ	HCSG	Thu, Jul 6, 2017	46.29	46.53	45.81	45.92
6321	NASDAQ	HCSG	Wed, Jul 5, 2017	47.01	47.07	46.43	46.50
6320	NASDAQ	HCSG	Mon, Jul 3, 2017	46.95	47.18	46.74	47.01
6319	NASDAQ	HCSG	Fri, Jun 30, 2017	46.73	47.00	46.45	46.83
6318	NASDAQ	HCSG	Thu, Jun 29, 2017	47.89	47.89	46.54	46.62
6317	NASDAQ	HCSG	Wed, Jun 28, 2017	47.25	48.05	46.98	47.81
6316	NASDAQ	HCSG	Tue, Jun 27, 2017	47.33	47.57	46.89	47.06
6315	NASDAQ	HCSG	Mon, Jun 26, 2017	47.81	47.87	47.20	47.37
6314	NASDAQ	HCSG	Fri, Jun 23, 2017	46.99	47.86	46.99	47.71
6313	NASDAQ	HCSG	Thu, Jun 22, 2017	47.29	47.53	46.89	47.04
6312	NASDAQ	HCSG	Wed, Jun 21, 2017	47.76	47.78	47.24	47.28
6311	NASDAQ	HCSG	Tue, Jun 20, 2017	47.96	48.21	47.66	47.69
6310	NASDAQ	HCSG	Mon, Jun 19, 2017	48.12	48.18	47.34	48.00
6309	NASDAQ	HCSG	Fri, Jun 16, 2017	47.34	47.94	47.31	47.90
6308	NASDAQ	HCSG	Thu, Jun 15, 2017	47.41	48.01	47.15	47.94
6307	NASDAQ	HCSG	Wed, Jun 14, 2017	48.14	48.43	47.51	47.71
6306	NASDAQ	HCSG	Tue, Jun 13, 2017	48.04	48.59	47.76	48.15
6305	NASDAQ	HCSG	Mon, Jun 12, 2017	47.64	48.20	47.47	47.92
6304	NASDAQ	HCSG	Fri, Jun 9, 2017	47.47	47.86	47.26	47.72
6303	NASDAQ	HCSG	Thu, Jun 8, 2017	47.23	47.63	46.87	47.46
6302	NASDAQ	HCSG	Wed, Jun 7, 2017	47.52	47.63	47.15	47.22
6301	NASDAQ	HCSG	Tue, Jun 6, 2017	48.77	48.83	47.29	47.34
6300	NASDAQ	HCSG	Mon, Jun 5, 2017	49.45	49.56	48.95	49.05
6299	NASDAQ	HCSG	Fri, Jun 2, 2017	48.78	50.00	48.72	49.53
6298	NASDAQ	HCSG	Thu, Jun 1, 2017	47.90	48.74	47.56	48.72
6297	NASDAQ	HCSG	Wed, May 31, 2017	47.27	47.92	46.74	47.87
6296	NASDAQ	HCSG	Tue, May 30, 2017	47.05	47.22	46.69	47.13
6295	NASDAQ	HCSG	Fri, May 26, 2017	47.23	47.23	46.36	47.12
6294	NASDAQ	HCSG	Thu, May 25, 2017	47.14	47.86	47.10	47.29
6293	NASDAQ	HCSG	Wed, May 24, 2017	47.44	47.97	47.03	47.06
6292	NASDAQ	HCSG	Tue, May 23, 2017	46.93	47.44	46.65	47.41
6291	NASDAQ	HCSG	Mon, May 22, 2017	46.58	47.01	46.31	46.90
6290	NASDAQ	HCSG	Fri, May 19, 2017	46.61	46.88	46.43	46.57
6289	NASDAQ	HCSG	Thu, May 18, 2017	45.82	46.37	45.68	45.88
6288	NASDAQ	HCSG	Wed, May 17, 2017	45.51	46.11	45.46	45.81
6287	NASDAQ	HCSG	Tue, May 16, 2017	46.14	46.22	45.76	46.11
6286	NASDAQ	HCSG	Mon, May 15, 2017	45.74	46.35	45.45	46.11
6285	NASDAQ	HCSG	Fri, May 12, 2017	45.79	45.91	45.51	45.69
6284	NASDAQ	HCSG	Thu, May 11, 2017	45.86	46.00	45.62	45.83
6283	NASDAQ	HCSG	Wed, May 10, 2017	45.55	46.32	45.53	46.07
6282	NASDAQ	HCSG	Tue, May 9, 2017	45.73	45.89	45.37	45.56
6281	NASDAQ	HCSG	Mon, May 8, 2017	45.63	46.05	45.43	45.70
6280	NASDAQ	HCSG	Fri, May 5, 2017	45.33	45.76	45.03	45.71
6279	NASDAQ	HCSG	Thu, May 4, 2017	45.74	45.87	45.11	45.29
6278	NASDAQ	HCSG	Wed, May 3, 2017	45.86	45.96	45.34	45.57
6277	NASDAQ	HCSG	Tue, May 2, 2017	46.30	46.56	45.86	46.04
6276	NASDAQ	HCSG	Mon, May 1, 2017	45.98	46.29	45.67	46.28
6275	NASDAQ	HCSG	Fri, Apr 28, 2017	46.57	46.79	45.88	45.91
6274	NASDAQ	HCSG	Thu, Apr 27, 2017	46.65	47.05	46.50	46.54
6273	NASDAQ	HCSG	Wed, Apr 26, 2017	46.60	46.80	46.32	46.61
6272	NASDAQ	HCSG	Tue, Apr 25, 2017	46.52	47.04	44.98	46.62
6271	NASDAQ	HCSG	Mon, Apr 24, 2017	46.43	46.50	45.97	46.34
6270	NASDAQ	HCSG	Fri, Apr 21, 2017	45.81	46.02	45.60	45.88
6269	NASDAQ	HCSG	Thu, Apr 20, 2017	45.68	45.93	45.53	45.81
6268	NASDAQ	HCSG	Wed, Apr 19, 2017	45.34	45.76	45.34	45.45
6267	NASDAQ	HCSG	Tue, Apr 18, 2017	45.31	45.72	44.97	45.30
6266	NASDAQ	HCSG	Mon, Apr 17, 2017	44.90	45.45	44.87	45.32
6265	NASDAQ	HCSG	Thu, Apr 13, 2017	45.52	45.55	44.35	44.90
6264	NASDAQ	HCSG	Wed, Apr 12, 2017	45.11	46.87	42.15	45.55
6263	NASDAQ	HCSG	Tue, Apr 11, 2017	41.18	42.42	41.18	42.18
6262	NASDAQ	HCSG	Mon, Apr 10, 2017	41.33	41.60	41.05	41.38
6261	NASDAQ	HCSG	Fri, Apr 7, 2017	41.30	41.65	41.16	41.31
6260	NASDAQ	HCSG	Thu, Apr 6, 2017	41.43	41.49	41.16	41.43
6259	NASDAQ	HCSG	Wed, Apr 5, 2017	41.74	42.12	41.39	41.44
6258	NASDAQ	HCSG	Tue, Apr 4, 2017	41.71	42.00	41.40	41.70
6257	NASDAQ	HCSG	Mon, Apr 3, 2017	43.10	43.31	41.72	41.75
6256	NASDAQ	HCSG	Fri, Mar 31, 2017	43.03	43.39	42.81	43.09
6255	NASDAQ	HCSG	Thu, Mar 30, 2017	42.58	43.08	42.55	43.06
6254	NASDAQ	HCSG	Wed, Mar 29, 2017	42.20	42.61	42.00	42.56
6253	NASDAQ	HCSG	Tue, Mar 28, 2017	42.22	42.42	42.04	42.30
6252	NASDAQ	HCSG	Mon, Mar 27, 2017	42.19	42.97	41.85	42.32
6251	NASDAQ	HCSG	Fri, Mar 24, 2017	42.20	42.68	42.20	42.40
6250	NASDAQ	HCSG	Thu, Mar 23, 2017	42.76	42.84	42.05	42.16
6249	NASDAQ	HCSG	Wed, Mar 22, 2017	43.00	43.30	42.69	42.95
6248	NASDAQ	HCSG	Tue, Mar 21, 2017	43.61	43.81	42.98	43.00
6247	NASDAQ	HCSG	Mon, Mar 20, 2017	43.83	43.83	43.03	43.34
6246	NASDAQ	HCSG	Fri, Mar 17, 2017	43.37	43.91	42.82	43.80
6245	NASDAQ	HCSG	Thu, Mar 16, 2017	43.54	43.64	43.19	43.60
6244	NASDAQ	HCSG	Wed, Mar 15, 2017	43.01	43.65	42.86	43.55
6243	NASDAQ	HCSG	Tue, Mar 14, 2017	42.86	42.92	42.52	42.77
6242	NASDAQ	HCSG	Mon, Mar 13, 2017	42.30	43.08	42.30	42.94
6241	NASDAQ	HCSG	Fri, Mar 10, 2017	42.21	42.62	42.21	42.40
6240	NASDAQ	HCSG	Thu, Mar 9, 2017	41.84	42.23	41.72	42.13
6239	NASDAQ	HCSG	Wed, Mar 8, 2017	42.19	42.19	41.95	41.99
6238	NASDAQ	HCSG	Tue, Mar 7, 2017	41.87	42.19	41.87	42.03
6237	NASDAQ	HCSG	Mon, Mar 6, 2017	42.07	42.20	41.79	42.10
6236	NASDAQ	HCSG	Fri, Mar 3, 2017	42.18	42.38	41.82	42.18
6235	NASDAQ	HCSG	Thu, Mar 2, 2017	42.02	42.38	41.78	42.20
6234	NASDAQ	HCSG	Wed, Mar 1, 2017	41.64	42.38	41.64	42.19
6233	NASDAQ	HCSG	Tue, Feb 28, 2017	41.75	41.82	41.36	41.38
6232	NASDAQ	HCSG	Mon, Feb 27, 2017	41.75	42.13	41.73	41.85
6231	NASDAQ	HCSG	Fri, Feb 24, 2017	41.69	41.88	41.55	41.85
6230	NASDAQ	HCSG	Thu, Feb 23, 2017	41.88	42.08	41.71	41.78
6229	NASDAQ	HCSG	Wed, Feb 22, 2017	41.72	41.92	41.52	41.80
6228	NASDAQ	HCSG	Tue, Feb 21, 2017	41.71	42.00	41.49	41.96
6227	NASDAQ	HCSG	Fri, Feb 17, 2017	41.66	41.66	41.30	41.55
6226	NASDAQ	HCSG	Thu, Feb 16, 2017	41.57	41.63	41.30	41.60
6225	NASDAQ	HCSG	Wed, Feb 15, 2017	40.87	41.49	40.83	41.48
6224	NASDAQ	HCSG	Tue, Feb 14, 2017	41.06	41.15	40.61	41.14
6223	NASDAQ	HCSG	Mon, Feb 13, 2017	41.19	41.56	41.00	41.27
6222	NASDAQ	HCSG	Fri, Feb 10, 2017	40.65	41.11	40.46	41.02
6221	NASDAQ	HCSG	Thu, Feb 9, 2017	39.85	40.64	39.75	40.60
6220	NASDAQ	HCSG	Wed, Feb 8, 2017	39.00	40.02	37.54	39.72
6219	NASDAQ	HCSG	Tue, Feb 7, 2017	39.86	39.94	39.38	39.59
6218	NASDAQ	HCSG	Mon, Feb 6, 2017	40.00	40.06	39.62	39.69
6217	NASDAQ	HCSG	Fri, Feb 3, 2017	39.66	40.20	39.47	40.14
6216	NASDAQ	HCSG	Thu, Feb 2, 2017	39.18	39.62	39.06	39.51
6215	NASDAQ	HCSG	Wed, Feb 1, 2017	40.00	40.44	39.15	39.28
6214	NASDAQ	HCSG	Tue, Jan 31, 2017	39.53	39.87	39.20	39.75
6213	NASDAQ	HCSG	Mon, Jan 30, 2017	39.90	39.90	39.11	39.59
6212	NASDAQ	HCSG	Fri, Jan 27, 2017	40.18	40.31	39.69	39.99
6211	NASDAQ	HCSG	Thu, Jan 26, 2017	40.29	40.39	40.12	40.21
6210	NASDAQ	HCSG	Wed, Jan 25, 2017	40.21	40.70	40.04	40.32
6209	NASDAQ	HCSG	Tue, Jan 24, 2017	39.71	40.23	39.49	40.16
6208	NASDAQ	HCSG	Mon, Jan 23, 2017	39.78	39.86	39.28	39.67
6207	NASDAQ	HCSG	Fri, Jan 20, 2017	39.41	39.93	39.41	39.91
6206	NASDAQ	HCSG	Thu, Jan 19, 2017	39.88	40.00	39.42	39.48
6205	NASDAQ	HCSG	Wed, Jan 18, 2017	39.36	39.87	39.34	39.87
6204	NASDAQ	HCSG	Tue, Jan 17, 2017	39.82	39.82	39.39	39.43
6203	NASDAQ	HCSG	Fri, Jan 13, 2017	39.50	40.00	39.50	39.96
6202	NASDAQ	HCSG	Thu, Jan 12, 2017	39.34	39.43	38.97	39.40
6201	NASDAQ	HCSG	Wed, Jan 11, 2017	39.17	39.48	39.00	39.41
6200	NASDAQ	HCSG	Tue, Jan 10, 2017	38.64	39.37	38.59	39.26
6199	NASDAQ	HCSG	Mon, Jan 9, 2017	38.87	39.03	38.62	38.71
6198	NASDAQ	HCSG	Fri, Jan 6, 2017	38.93	39.11	38.70	38.83
6197	NASDAQ	HCSG	Thu, Jan 5, 2017	39.22	39.39	38.47	39.11
6196	NASDAQ	HCSG	Wed, Jan 4, 2017	38.48	39.50	38.48	39.38
6195	NASDAQ	HCSG	Tue, Jan 3, 2017	39.39	39.45	38.35	38.62
6194	NASDAQ	HCSG	Fri, Dec 30, 2016	39.28	39.33	38.67	39.17
6193	NASDAQ	HCSG	Thu, Dec 29, 2016	38.89	39.16	38.65	39.14
6192	NASDAQ	HCSG	Wed, Dec 28, 2016	39.30	39.45	38.76	38.87
6191	NASDAQ	HCSG	Tue, Dec 27, 2016	39.59	39.88	39.00	39.27
6190	NASDAQ	HCSG	Fri, Dec 23, 2016	39.70	40.12	39.55	39.72
6189	NASDAQ	HCSG	Thu, Dec 22, 2016	39.61	39.80	39.40	39.59
6188	NASDAQ	HCSG	Wed, Dec 21, 2016	39.72	39.93	39.53	39.63
6187	NASDAQ	HCSG	Tue, Dec 20, 2016	40.08	40.14	39.52	39.85
6186	NASDAQ	HCSG	Mon, Dec 19, 2016	39.90	39.95	39.41	39.76
6185	NASDAQ	HCSG	Fri, Dec 16, 2016	40.31	40.38	39.88	40.31
6184	NASDAQ	HCSG	Thu, Dec 15, 2016	40.08	40.37	39.85	40.20
6183	NASDAQ	HCSG	Wed, Dec 14, 2016	40.27	40.70	39.90	39.97
6182	NASDAQ	HCSG	Tue, Dec 13, 2016	40.80	40.88	40.29	40.50
6181	NASDAQ	HCSG	Mon, Dec 12, 2016	40.53	40.87	40.33	40.54
6180	NASDAQ	HCSG	Fri, Dec 9, 2016	40.34	40.72	40.29	40.68
6179	NASDAQ	HCSG	Thu, Dec 8, 2016	39.33	40.28	39.23	40.18
6178	NASDAQ	HCSG	Wed, Dec 7, 2016	38.93	39.61	38.93	39.53
6177	NASDAQ	HCSG	Tue, Dec 6, 2016	38.68	39.14	38.36	39.08
6176	NASDAQ	HCSG	Mon, Dec 5, 2016	38.80	39.09	38.49	38.82
6175	NASDAQ	HCSG	Fri, Dec 2, 2016	38.87	39.01	38.43	38.53
6174	NASDAQ	HCSG	Thu, Dec 1, 2016	38.90	39.14	38.51	38.73
6173	NASDAQ	HCSG	Wed, Nov 30, 2016	39.08	39.55	38.89	38.95
6172	NASDAQ	HCSG	Tue, Nov 29, 2016	39.23	39.48	38.87	38.90
6171	NASDAQ	HCSG	Mon, Nov 28, 2016	39.24	39.40	38.96	39.12
6170	NASDAQ	HCSG	Fri, Nov 25, 2016	39.22	39.40	39.08	39.21
6169	NASDAQ	HCSG	Wed, Nov 23, 2016	38.95	39.42	38.72	39.25
6168	NASDAQ	HCSG	Tue, Nov 22, 2016	38.42	38.79	38.22	38.77
6167	NASDAQ	HCSG	Mon, Nov 21, 2016	38.34	38.44	37.82	38.43
6166	NASDAQ	HCSG	Fri, Nov 18, 2016	37.68	38.18	37.60	38.16
6165	NASDAQ	HCSG	Thu, Nov 17, 2016	37.63	37.91	37.34	37.58
6164	NASDAQ	HCSG	Wed, Nov 16, 2016	37.68	37.81	37.43	37.68
6163	NASDAQ	HCSG	Tue, Nov 15, 2016	36.26	37.86	36.22	37.70
6162	NASDAQ	HCSG	Mon, Nov 14, 2016	36.33	36.49	35.69	36.38
6161	NASDAQ	HCSG	Fri, Nov 11, 2016	36.17	36.46	35.90	36.15
6160	NASDAQ	HCSG	Thu, Nov 10, 2016	35.89	36.40	35.82	36.05
6159	NASDAQ	HCSG	Wed, Nov 9, 2016	35.35	36.15	35.22	35.63
6158	NASDAQ	HCSG	Tue, Nov 8, 2016	35.32	36.06	35.17	35.86
6157	NASDAQ	HCSG	Mon, Nov 7, 2016	35.24	35.46	34.96	35.29
6156	NASDAQ	HCSG	Fri, Nov 4, 2016	35.16	35.29	34.83	34.88
6155	NASDAQ	HCSG	Thu, Nov 3, 2016	35.11	35.32	34.99	35.04
6154	NASDAQ	HCSG	Wed, Nov 2, 2016	35.35	35.88	35.09	35.17
6153	NASDAQ	HCSG	Tue, Nov 1, 2016	36.95	36.95	35.25	35.28
6152	NASDAQ	HCSG	Mon, Oct 31, 2016	36.91	37.11	36.72	36.97
6151	NASDAQ	HCSG	Fri, Oct 28, 2016	36.61	37.04	36.41	36.98
6150	NASDAQ	HCSG	Thu, Oct 27, 2016	36.60	36.79	36.50	36.67
6149	NASDAQ	HCSG	Wed, Oct 26, 2016	36.54	36.70	36.30	36.53
6148	NASDAQ	HCSG	Tue, Oct 25, 2016	36.76	37.12	36.44	36.64
6147	NASDAQ	HCSG	Mon, Oct 24, 2016	36.80	37.17	36.76	36.82
6146	NASDAQ	HCSG	Fri, Oct 21, 2016	36.64	36.75	36.52	36.56
6145	NASDAQ	HCSG	Thu, Oct 20, 2016	37.02	37.13	36.51	36.87
6144	NASDAQ	HCSG	Wed, Oct 19, 2016	37.57	37.69	37.26	37.27
6143	NASDAQ	HCSG	Tue, Oct 18, 2016	37.83	38.01	37.49	37.49
6142	NASDAQ	HCSG	Mon, Oct 17, 2016	37.36	37.70	37.25	37.59
6141	NASDAQ	HCSG	Fri, Oct 14, 2016	38.01	38.25	37.31	37.49
6140	NASDAQ	HCSG	Thu, Oct 13, 2016	37.06	38.14	36.26	38.06
6139	NASDAQ	HCSG	Wed, Oct 12, 2016	39.14	39.79	37.29	37.33
6138	NASDAQ	HCSG	Tue, Oct 11, 2016	39.53	39.90	39.08	39.46
6137	NASDAQ	HCSG	Mon, Oct 10, 2016	39.82	40.17	39.75	39.79
6136	NASDAQ	HCSG	Fri, Oct 7, 2016	39.56	39.69	39.18	39.55
6135	NASDAQ	HCSG	Thu, Oct 6, 2016	39.21	39.77	39.21	39.55
6134	NASDAQ	HCSG	Wed, Oct 5, 2016	39.75	39.81	39.34	39.55
6133	NASDAQ	HCSG	Tue, Oct 4, 2016	39.71	39.92	39.32	39.60
6132	NASDAQ	HCSG	Mon, Oct 3, 2016	39.21	39.72	39.21	39.65
6131	NASDAQ	HCSG	Fri, Sep 30, 2016	39.33	39.86	39.14	39.58
6130	NASDAQ	HCSG	Thu, Sep 29, 2016	38.98	39.26	38.98	39.12
6129	NASDAQ	HCSG	Wed, Sep 28, 2016	38.75	39.22	38.58	39.09
6128	NASDAQ	HCSG	Tue, Sep 27, 2016	38.88	38.91	38.52	38.75
6127	NASDAQ	HCSG	Mon, Sep 26, 2016	39.09	39.09	38.52	38.80
6126	NASDAQ	HCSG	Fri, Sep 23, 2016	38.95	39.26	38.77	39.17
6125	NASDAQ	HCSG	Thu, Sep 22, 2016	38.50	39.27	38.50	39.08
6124	NASDAQ	HCSG	Wed, Sep 21, 2016	37.95	38.42	37.60	38.39
6123	NASDAQ	HCSG	Tue, Sep 20, 2016	38.27	38.50	37.80	37.83
6122	NASDAQ	HCSG	Mon, Sep 19, 2016	38.03	38.26	37.88	38.04
6121	NASDAQ	HCSG	Fri, Sep 16, 2016	37.92	38.30	37.58	37.88
6120	NASDAQ	HCSG	Thu, Sep 15, 2016	37.61	38.18	37.25	37.78
6119	NASDAQ	HCSG	Wed, Sep 14, 2016	37.24	37.58	37.03	37.56
6118	NASDAQ	HCSG	Tue, Sep 13, 2016	37.52	37.78	37.00	37.28
6117	NASDAQ	HCSG	Mon, Sep 12, 2016	37.17	37.68	37.07	37.68
6116	NASDAQ	HCSG	Fri, Sep 9, 2016	38.25	38.93	37.26	37.32
6115	NASDAQ	HCSG	Thu, Sep 8, 2016	38.66	38.89	38.01	38.51
6114	NASDAQ	HCSG	Wed, Sep 7, 2016	39.62	39.90	36.58	38.55
6113	NASDAQ	HCSG	Tue, Sep 6, 2016	41.00	41.13	40.79	41.13
6112	NASDAQ	HCSG	Fri, Sep 2, 2016	40.65	41.13	40.58	41.08
6111	NASDAQ	HCSG	Thu, Sep 1, 2016	40.26	40.46	40.04	40.41
6110	NASDAQ	HCSG	Wed, Aug 31, 2016	40.47	40.52	40.04	40.37
6109	NASDAQ	HCSG	Tue, Aug 30, 2016	40.26	40.61	40.11	40.37
6108	NASDAQ	HCSG	Mon, Aug 29, 2016	39.75	40.36	39.75	40.13
6107	NASDAQ	HCSG	Fri, Aug 26, 2016	40.03	40.29	39.69	39.82
6106	NASDAQ	HCSG	Thu, Aug 25, 2016	39.55	39.97	39.55	39.96
6105	NASDAQ	HCSG	Wed, Aug 24, 2016	39.61	39.78	39.42	39.71
6104	NASDAQ	HCSG	Tue, Aug 23, 2016	39.55	39.93	39.50	39.73
6103	NASDAQ	HCSG	Mon, Aug 22, 2016	39.08	39.43	39.08	39.39
6102	NASDAQ	HCSG	Fri, Aug 19, 2016	38.99	39.44	38.69	39.19
6101	NASDAQ	HCSG	Thu, Aug 18, 2016	38.81	39.03	38.68	39.02
6100	NASDAQ	HCSG	Wed, Aug 17, 2016	38.79	38.86	38.51	38.79
6099	NASDAQ	HCSG	Tue, Aug 16, 2016	39.33	39.33	38.96	38.99
6098	NASDAQ	HCSG	Mon, Aug 15, 2016	39.11	39.37	38.98	39.30
6097	NASDAQ	HCSG	Fri, Aug 12, 2016	39.40	39.54	39.04	39.18
6096	NASDAQ	HCSG	Thu, Aug 11, 2016	39.44	39.65	39.18	39.45
6095	NASDAQ	HCSG	Wed, Aug 10, 2016	39.18	39.54	39.10	39.31
6094	NASDAQ	HCSG	Tue, Aug 9, 2016	38.95	39.35	38.92	39.10
6093	NASDAQ	HCSG	Mon, Aug 8, 2016	39.35	39.45	38.63	39.01
6092	NASDAQ	HCSG	Fri, Aug 5, 2016	38.90	39.28	38.84	39.22
6091	NASDAQ	HCSG	Thu, Aug 4, 2016	38.70	38.89	38.50	38.86
6090	NASDAQ	HCSG	Wed, Aug 3, 2016	38.59	38.84	38.36	38.66
6089	NASDAQ	HCSG	Tue, Aug 2, 2016	38.95	39.45	38.52	38.56
6088	NASDAQ	HCSG	Mon, Aug 1, 2016	38.79	39.17	38.71	38.91
6087	NASDAQ	HCSG	Fri, Jul 29, 2016	39.00	39.16	38.74	38.81
6086	NASDAQ	HCSG	Thu, Jul 28, 2016	39.15	39.41	38.93	39.08
6085	NASDAQ	HCSG	Wed, Jul 27, 2016	38.97	39.19	38.81	39.16
6084	NASDAQ	HCSG	Tue, Jul 26, 2016	38.93	39.04	38.74	38.99
6083	NASDAQ	HCSG	Mon, Jul 25, 2016	38.86	39.16	38.62	38.95
6082	NASDAQ	HCSG	Fri, Jul 22, 2016	38.29	38.94	38.05	38.79
6081	NASDAQ	HCSG	Thu, Jul 21, 2016	38.12	38.37	38.00	38.10
6080	NASDAQ	HCSG	Wed, Jul 20, 2016	38.22	38.38	38.01	38.29
6079	NASDAQ	HCSG	Tue, Jul 19, 2016	38.07	38.27	37.91	37.98
6078	NASDAQ	HCSG	Mon, Jul 18, 2016	38.59	38.92	37.91	37.98
6077	NASDAQ	HCSG	Fri, Jul 15, 2016	38.42	38.91	38.20	38.65
6076	NASDAQ	HCSG	Thu, Jul 14, 2016	39.25	39.32	38.28	38.30
6075	NASDAQ	HCSG	Wed, Jul 13, 2016	41.90	41.90	38.87	39.05
6074	NASDAQ	HCSG	Tue, Jul 12, 2016	42.18	42.18	41.49	41.94
6073	NASDAQ	HCSG	Mon, Jul 11, 2016	41.04	41.71	40.84	41.64
6072	NASDAQ	HCSG	Fri, Jul 8, 2016	40.59	41.20	40.59	41.02
6071	NASDAQ	HCSG	Thu, Jul 7, 2016	40.94	41.11	40.31	40.46
6070	NASDAQ	HCSG	Wed, Jul 6, 2016	41.17	41.38	40.62	40.77
6069	NASDAQ	HCSG	Tue, Jul 5, 2016	41.35	41.51	40.99	41.28
6068	NASDAQ	HCSG	Fri, Jul 1, 2016	41.24	41.46	40.24	41.34
6067	NASDAQ	HCSG	Thu, Jun 30, 2016	40.43	41.40	40.29	41.38
6066	NASDAQ	HCSG	Wed, Jun 29, 2016	40.00	40.45	40.00	40.32
6065	NASDAQ	HCSG	Tue, Jun 28, 2016	39.96	40.14	39.50	39.60
6064	NASDAQ	HCSG	Mon, Jun 27, 2016	39.87	40.14	39.39	39.76
6063	NASDAQ	HCSG	Fri, Jun 24, 2016	38.90	40.28	38.60	40.04
6062	NASDAQ	HCSG	Thu, Jun 23, 2016	40.04	40.07	39.74	40.06
6061	NASDAQ	HCSG	Wed, Jun 22, 2016	39.81	39.98	39.55	39.65
6060	NASDAQ	HCSG	Tue, Jun 21, 2016	39.98	39.98	39.70	39.89
6059	NASDAQ	HCSG	Mon, Jun 20, 2016	39.74	40.02	39.51	39.79
6058	NASDAQ	HCSG	Fri, Jun 17, 2016	39.70	39.70	39.26	39.36
6057	NASDAQ	HCSG	Thu, Jun 16, 2016	39.34	39.67	39.04	39.64
6056	NASDAQ	HCSG	Wed, Jun 15, 2016	39.91	40.01	39.34	39.41
6055	NASDAQ	HCSG	Tue, Jun 14, 2016	39.35	39.83	38.80	39.75
6054	NASDAQ	HCSG	Mon, Jun 13, 2016	39.62	39.82	39.33	39.47
6053	NASDAQ	HCSG	Fri, Jun 10, 2016	39.80	39.97	39.47	39.65
6052	NASDAQ	HCSG	Thu, Jun 9, 2016	39.86	40.34	39.78	40.18
6051	NASDAQ	HCSG	Wed, Jun 8, 2016	39.57	40.09	39.41	40.04
6050	NASDAQ	HCSG	Tue, Jun 7, 2016	39.44	39.62	39.34	39.56
6049	NASDAQ	HCSG	Mon, Jun 6, 2016	39.52	39.74	39.23	39.46
6048	NASDAQ	HCSG	Fri, Jun 3, 2016	39.69	39.81	39.38	39.50
6047	NASDAQ	HCSG	Thu, Jun 2, 2016	39.42	39.69	39.26	39.69
6046	NASDAQ	HCSG	Wed, Jun 1, 2016	38.99	39.40	38.74	39.39
6045	NASDAQ	HCSG	Tue, May 31, 2016	39.03	39.08	38.66	39.00
6044	NASDAQ	HCSG	Fri, May 27, 2016	38.59	39.02	38.53	38.99
6043	NASDAQ	HCSG	Thu, May 26, 2016	38.94	38.94	38.53	38.66
6042	NASDAQ	HCSG	Wed, May 25, 2016	38.74	38.96	38.33	38.79
6041	NASDAQ	HCSG	Tue, May 24, 2016	37.57	38.77	37.57	38.65
6040	NASDAQ	HCSG	Mon, May 23, 2016	37.40	37.76	37.35	37.48
6039	NASDAQ	HCSG	Fri, May 20, 2016	37.32	37.70	36.90	37.30
6038	NASDAQ	HCSG	Thu, May 19, 2016	37.56	37.80	36.90	37.29
6037	NASDAQ	HCSG	Wed, May 18, 2016	37.38	37.94	37.10	37.69
6036	NASDAQ	HCSG	Tue, May 17, 2016	38.40	38.68	37.44	37.62
6035	NASDAQ	HCSG	Mon, May 16, 2016	38.12	38.68	37.71	38.51
6034	NASDAQ	HCSG	Fri, May 13, 2016	37.70	38.21	37.45	38.02
6033	NASDAQ	HCSG	Thu, May 12, 2016	37.87	37.98	37.57	37.81
6032	NASDAQ	HCSG	Wed, May 11, 2016	37.89	38.07	37.68	37.70
6031	NASDAQ	HCSG	Tue, May 10, 2016	38.00	38.08	37.77	38.05
6030	NASDAQ	HCSG	Mon, May 9, 2016	37.61	37.96	37.51	37.83
6029	NASDAQ	HCSG	Fri, May 6, 2016	37.57	37.76	37.22	37.57
6028	NASDAQ	HCSG	Thu, May 5, 2016	37.77	37.85	37.41	37.72
6027	NASDAQ	HCSG	Wed, May 4, 2016	37.56	37.88	37.47	37.76
6026	NASDAQ	HCSG	Tue, May 3, 2016	37.94	38.09	37.63	37.76
6025	NASDAQ	HCSG	Mon, May 2, 2016	37.77	38.16	37.62	38.10
6024	NASDAQ	HCSG	Fri, Apr 29, 2016	37.84	38.02	37.39	37.85
6023	NASDAQ	HCSG	Thu, Apr 28, 2016	37.46	38.44	37.27	37.86
6022	NASDAQ	HCSG	Wed, Apr 27, 2016	37.09	37.67	36.80	37.61
6021	NASDAQ	HCSG	Tue, Apr 26, 2016	36.88	37.25	36.77	37.22
6020	NASDAQ	HCSG	Mon, Apr 25, 2016	36.83	36.98	36.67	36.80
6019	NASDAQ	HCSG	Fri, Apr 22, 2016	36.61	37.02	36.60	36.92
6018	NASDAQ	HCSG	Thu, Apr 21, 2016	37.40	37.40	36.56	36.72
6017	NASDAQ	HCSG	Wed, Apr 20, 2016	37.75	37.86	37.35	37.45
6016	NASDAQ	HCSG	Tue, Apr 19, 2016	37.84	38.08	37.62	37.79
6015	NASDAQ	HCSG	Mon, Apr 18, 2016	37.67	38.11	37.55	37.72
6014	NASDAQ	HCSG	Fri, Apr 15, 2016	37.47	37.80	37.42	37.65
6013	NASDAQ	HCSG	Thu, Apr 14, 2016	37.50	37.96	37.39	37.59
6012	NASDAQ	HCSG	Wed, Apr 13, 2016	37.31	38.37	36.70	37.47
6011	NASDAQ	HCSG	Tue, Apr 12, 2016	36.69	37.14	36.47	36.94
6010	NASDAQ	HCSG	Mon, Apr 11, 2016	37.00	37.24	36.57	36.67
6009	NASDAQ	HCSG	Fri, Apr 8, 2016	37.15	37.32	36.66	36.86
6008	NASDAQ	HCSG	Thu, Apr 7, 2016	37.09	37.24	36.62	36.86
6007	NASDAQ	HCSG	Wed, Apr 6, 2016	36.62	37.26	36.62	37.18
6006	NASDAQ	HCSG	Tue, Apr 5, 2016	37.10	37.10	37.10	36.65
6005	NASDAQ	HCSG	Mon, Apr 4, 2016	37.45	37.56	36.76	37.10
6004	NASDAQ	HCSG	Fri, Apr 1, 2016	36.69	37.61	36.55	37.45
6003	NASDAQ	HCSG	Thu, Mar 31, 2016	36.77	36.99	36.64	36.85
6002	NASDAQ	HCSG	Wed, Mar 30, 2016	36.73	36.99	36.47	36.85
6001	NASDAQ	HCSG	Tue, Mar 29, 2016	35.77	36.78	35.77	35.68
6000	NASDAQ	HCSG	Mon, Mar 28, 2016	35.13	36.01	35.13	35.68
5999	NASDAQ	HCSG	Thu, Mar 24, 2016	35.13	35.13	35.13	35.18
5998	NASDAQ	HCSG	Wed, Mar 23, 2016	35.14	35.57	35.00	35.13
5997	NASDAQ	HCSG	Tue, Mar 22, 2016	35.07	35.42	35.07	35.11
5996	NASDAQ	HCSG	Mon, Mar 21, 2016	35.60	35.70	35.23	35.34
5995	NASDAQ	HCSG	Fri, Mar 18, 2016	35.60	35.95	35.20	35.71
5994	NASDAQ	HCSG	Thu, Mar 17, 2016	35.27	35.58	34.92	35.42
5993	NASDAQ	HCSG	Wed, Mar 16, 2016	34.83	35.65	34.51	35.22
5992	NASDAQ	HCSG	Tue, Mar 15, 2016	35.29	35.29	35.29	35.03
5991	NASDAQ	HCSG	Mon, Mar 14, 2016	35.50	35.50	35.07	35.29
5990	NASDAQ	HCSG	Fri, Mar 11, 2016	35.72	35.74	35.02	35.65
5989	NASDAQ	HCSG	Thu, Mar 10, 2016	36.00	36.00	35.06	35.71
5988	NASDAQ	HCSG	Wed, Mar 9, 2016	35.72	35.72	35.72	35.71
5987	NASDAQ	HCSG	Tue, Mar 8, 2016	35.46	35.95	35.31	35.56
5986	NASDAQ	HCSG	Mon, Mar 7, 2016	35.75	35.75	35.29	35.56
5985	NASDAQ	HCSG	Fri, Mar 4, 2016	35.61	35.61	35.61	35.90
5984	NASDAQ	HCSG	Thu, Mar 3, 2016	35.37	35.37	35.37	35.61
5983	NASDAQ	HCSG	Wed, Mar 2, 2016	35.89	36.23	35.14	35.89
5982	NASDAQ	HCSG	Tue, Mar 1, 2016	35.48	35.48	35.48	35.89
5981	NASDAQ	HCSG	Mon, Feb 29, 2016	35.76	36.20	35.44	35.88
5980	NASDAQ	HCSG	Fri, Feb 26, 2016	35.64	35.64	35.64	35.88
5979	NASDAQ	HCSG	Thu, Feb 25, 2016	35.09	35.74	34.97	35.64
5978	NASDAQ	HCSG	Wed, Feb 24, 2016	34.55	35.15	34.34	35.04
5977	NASDAQ	HCSG	Tue, Feb 23, 2016	34.95	35.24	34.82	34.96
5976	NASDAQ	HCSG	Mon, Feb 22, 2016	34.98	35.31	34.01	35.18
5975	NASDAQ	HCSG	Fri, Feb 19, 2016	34.61	34.91	33.99	34.74
5974	NASDAQ	HCSG	Thu, Feb 18, 2016	34.23	34.85	34.13	34.67
5973	NASDAQ	HCSG	Wed, Feb 17, 2016	34.87	34.96	34.07	34.13
5972	NASDAQ	HCSG	Tue, Feb 16, 2016	34.37	34.98	34.04	34.91
5971	NASDAQ	HCSG	Fri, Feb 12, 2016	34.15	34.50	33.94	34.13
5970	NASDAQ	HCSG	Thu, Feb 11, 2016	33.17	33.87	33.02	33.71
5969	NASDAQ	HCSG	Wed, Feb 10, 2016	33.87	34.28	33.68	33.72
5968	NASDAQ	HCSG	Tue, Feb 9, 2016	32.87	33.87	32.65	33.75
5967	NASDAQ	HCSG	Mon, Feb 8, 2016	32.74	33.48	32.48	33.31
5966	NASDAQ	HCSG	Fri, Feb 5, 2016	33.67	33.96	32.95	33.13
5965	NASDAQ	HCSG	Thu, Feb 4, 2016	34.14	34.87	33.54	33.78
5964	NASDAQ	HCSG	Wed, Feb 3, 2016	33.11	34.61	31.50	34.05
5963	NASDAQ	HCSG	Tue, Feb 2, 2016	34.46	35.04	34.39	34.84
5962	NASDAQ	HCSG	Mon, Feb 1, 2016	35.18	35.60	34.54	34.70
5961	NASDAQ	HCSG	Fri, Jan 29, 2016	34.67	35.49	34.61	35.37
5960	NASDAQ	HCSG	Thu, Jan 28, 2016	34.35	34.88	34.08	34.57
5959	NASDAQ	HCSG	Wed, Jan 27, 2016	33.75	35.10	33.59	34.02
5958	NASDAQ	HCSG	Tue, Jan 26, 2016	33.24	33.97	33.21	33.96
5957	NASDAQ	HCSG	Mon, Jan 25, 2016	33.60	33.74	33.02	33.13
5956	NASDAQ	HCSG	Fri, Jan 22, 2016	32.96	33.73	32.00	33.70
5955	NASDAQ	HCSG	Thu, Jan 21, 2016	33.13	33.34	32.45	32.68
5954	NASDAQ	HCSG	Wed, Jan 20, 2016	32.97	33.63	32.41	33.24
5953	NASDAQ	HCSG	Tue, Jan 19, 2016	34.00	34.00	32.97	33.35
5952	NASDAQ	HCSG	Fri, Jan 15, 2016	33.44	33.81	33.01	33.76
5951	NASDAQ	HCSG	Thu, Jan 14, 2016	33.56	34.59	33.28	34.32
5950	NASDAQ	HCSG	Wed, Jan 13, 2016	34.62	34.63	33.32	33.54
5949	NASDAQ	HCSG	Tue, Jan 12, 2016	34.75	34.80	34.00	34.52
5948	NASDAQ	HCSG	Mon, Jan 11, 2016	33.38	34.62	33.30	34.51
5947	NASDAQ	HCSG	Fri, Jan 8, 2016	33.50	33.79	33.16	33.31
5946	NASDAQ	HCSG	Thu, Jan 7, 2016	33.94	34.19	33.36	33.40
5945	NASDAQ	HCSG	Wed, Jan 6, 2016	34.55	34.76	34.28	34.51
5944	NASDAQ	HCSG	Tue, Jan 5, 2016	34.23	35.01	34.17	34.99
5943	NASDAQ	HCSG	Mon, Jan 4, 2016	34.30	34.38	33.67	34.14
5942	NASDAQ	HCSG	Thu, Dec 31, 2015	35.49	35.87	34.82	34.87
5941	NASDAQ	HCSG	Wed, Dec 30, 2015	36.45	36.45	35.52	35.55
5940	NASDAQ	HCSG	Tue, Dec 29, 2015	36.12	36.46	36.02	36.35
5939	NASDAQ	HCSG	Mon, Dec 28, 2015	35.68	36.05	35.39	35.94
5938	NASDAQ	HCSG	Thu, Dec 24, 2015	35.61	35.97	35.50	35.74
5937	NASDAQ	HCSG	Wed, Dec 23, 2015	35.57	35.76	35.39	35.58
5936	NASDAQ	HCSG	Tue, Dec 22, 2015	35.29	35.55	34.91	35.42
5935	NASDAQ	HCSG	Mon, Dec 21, 2015	34.99	35.18	34.81	35.17
5934	NASDAQ	HCSG	Fri, Dec 18, 2015	35.24	35.40	34.67	34.69
5933	NASDAQ	HCSG	Thu, Dec 17, 2015	36.03	36.13	35.50	35.51
5932	NASDAQ	HCSG	Wed, Dec 16, 2015	36.35	36.54	35.68	35.97
5931	NASDAQ	HCSG	Tue, Dec 15, 2015	36.11	36.42	35.66	36.01
5930	NASDAQ	HCSG	Mon, Dec 14, 2015	35.95	36.27	35.68	35.84
5929	NASDAQ	HCSG	Fri, Dec 11, 2015	35.93	36.46	35.86	35.97
5928	NASDAQ	HCSG	Thu, Dec 10, 2015	36.37	36.63	36.00	36.49
5927	NASDAQ	HCSG	Wed, Dec 9, 2015	36.72	36.98	36.23	36.40
5926	NASDAQ	HCSG	Tue, Dec 8, 2015	36.56	36.94	36.33	36.82
5925	NASDAQ	HCSG	Mon, Dec 7, 2015	37.14	37.29	36.48	36.82
5924	NASDAQ	HCSG	Fri, Dec 4, 2015	36.67	37.29	36.65	37.23
5923	NASDAQ	HCSG	Thu, Dec 3, 2015	37.66	37.66	36.46	36.50
5922	NASDAQ	HCSG	Wed, Dec 2, 2015	37.40	38.01	37.40	37.50
5921	NASDAQ	HCSG	Tue, Dec 1, 2015	37.05	37.49	36.89	37.37
5920	NASDAQ	HCSG	Mon, Nov 30, 2015	37.30	37.30	36.91	36.94
5919	NASDAQ	HCSG	Fri, Nov 27, 2015	36.77	37.41	36.77	37.20
5918	NASDAQ	HCSG	Wed, Nov 25, 2015	37.00	37.15	36.75	36.79
5917	NASDAQ	HCSG	Tue, Nov 24, 2015	37.13	37.26	36.82	36.95
5916	NASDAQ	HCSG	Mon, Nov 23, 2015	37.38	37.60	37.35	37.44
5915	NASDAQ	HCSG	Fri, Nov 20, 2015	37.69	37.79	37.31	37.44
5914	NASDAQ	HCSG	Thu, Nov 19, 2015	37.47	37.69	37.13	37.44
5913	NASDAQ	HCSG	Wed, Nov 18, 2015	37.54	37.96	36.97	37.44
5912	NASDAQ	HCSG	Tue, Nov 17, 2015	37.72	37.98	37.28	37.64
5911	NASDAQ	HCSG	Mon, Nov 16, 2015	37.01	37.68	36.90	37.64
5910	NASDAQ	HCSG	Fri, Nov 13, 2015	36.62	37.44	36.41	37.13
5909	NASDAQ	HCSG	Thu, Nov 12, 2015	37.35	37.57	36.71	36.89
5908	NASDAQ	HCSG	Wed, Nov 11, 2015	37.40	37.94	37.32	37.48
5907	NASDAQ	HCSG	Tue, Nov 10, 2015	36.68	37.39	36.68	37.36
5906	NASDAQ	HCSG	Mon, Nov 9, 2015	37.30	37.43	36.85	36.94
5905	NASDAQ	HCSG	Fri, Nov 6, 2015	36.94	37.46	36.91	37.35
5904	NASDAQ	HCSG	Thu, Nov 5, 2015	37.08	37.26	36.79	37.18
5903	NASDAQ	HCSG	Wed, Nov 4, 2015	37.10	37.24	36.83	37.12
5902	NASDAQ	HCSG	Tue, Nov 3, 2015	36.75	37.29	35.50	37.10
5901	NASDAQ	HCSG	Mon, Nov 2, 2015	37.26	37.59	37.04	37.20
5900	NASDAQ	HCSG	Fri, Oct 30, 2015	37.75	37.79	37.09	37.26
5899	NASDAQ	HCSG	Thu, Oct 29, 2015	38.23	38.36	37.66	37.78
5898	NASDAQ	HCSG	Wed, Oct 28, 2015	37.56	38.49	37.52	38.33
5897	NASDAQ	HCSG	Tue, Oct 27, 2015	37.06	37.76	36.84	37.44
5896	NASDAQ	HCSG	Mon, Oct 26, 2015	37.24	37.61	37.12	37.45
5895	NASDAQ	HCSG	Fri, Oct 23, 2015	36.58	37.30	36.45	37.28
5894	NASDAQ	HCSG	Thu, Oct 22, 2015	35.54	36.31	35.35	36.24
5893	NASDAQ	HCSG	Wed, Oct 21, 2015	35.87	35.94	35.30	35.38
5892	NASDAQ	HCSG	Tue, Oct 20, 2015	35.99	36.24	35.59	35.85
5891	NASDAQ	HCSG	Mon, Oct 19, 2015	35.57	36.02	35.54	36.00
5890	NASDAQ	HCSG	Fri, Oct 16, 2015	35.25	35.76	35.03	35.64
5889	NASDAQ	HCSG	Thu, Oct 15, 2015	35.14	35.51	34.19	35.16
5888	NASDAQ	HCSG	Wed, Oct 14, 2015	34.50	36.39	34.42	34.88
5887	NASDAQ	HCSG	Tue, Oct 13, 2015	35.84	36.04	34.89	34.98
5886	NASDAQ	HCSG	Mon, Oct 12, 2015	35.59	36.00	35.51	35.75
5885	NASDAQ	HCSG	Fri, Oct 9, 2015	35.70	36.07	35.61	35.68
5884	NASDAQ	HCSG	Thu, Oct 8, 2015	34.94	35.65	34.94	35.65
5883	NASDAQ	HCSG	Wed, Oct 7, 2015	34.50	35.26	34.35	35.08
5882	NASDAQ	HCSG	Tue, Oct 6, 2015	34.56	34.79	34.41	34.45
5881	NASDAQ	HCSG	Mon, Oct 5, 2015	34.02	34.80	33.95	34.65
5880	NASDAQ	HCSG	Fri, Oct 2, 2015	33.41	33.88	33.10	33.86
5879	NASDAQ	HCSG	Thu, Oct 1, 2015	33.78	33.99	33.43	33.66
5878	NASDAQ	HCSG	Wed, Sep 30, 2015	33.01	33.79	32.87	33.70
5877	NASDAQ	HCSG	Tue, Sep 29, 2015	33.26	33.42	32.83	32.84
5876	NASDAQ	HCSG	Mon, Sep 28, 2015	34.00	34.05	33.05	33.16
5875	NASDAQ	HCSG	Fri, Sep 25, 2015	33.77	34.35	33.38	34.01
5874	NASDAQ	HCSG	Thu, Sep 24, 2015	33.84	33.99	33.24	33.45
5873	NASDAQ	HCSG	Wed, Sep 23, 2015	33.65	34.57	33.58	34.22
5872	NASDAQ	HCSG	Tue, Sep 22, 2015	33.74	33.87	33.33	33.57
5871	NASDAQ	HCSG	Mon, Sep 21, 2015	33.72	34.25	33.55	33.79
5870	NASDAQ	HCSG	Fri, Sep 18, 2015	33.93	34.32	33.54	33.63
5869	NASDAQ	HCSG	Thu, Sep 17, 2015	34.40	34.92	34.26	34.34
5868	NASDAQ	HCSG	Wed, Sep 16, 2015	34.07	34.53	33.91	34.37
5867	NASDAQ	HCSG	Tue, Sep 15, 2015	33.54	34.31	33.46	34.12
5866	NASDAQ	HCSG	Mon, Sep 14, 2015	33.81	33.88	33.39	33.48
5865	NASDAQ	HCSG	Fri, Sep 11, 2015	33.25	33.83	33.25	33.79
5864	NASDAQ	HCSG	Thu, Sep 10, 2015	33.66	33.93	33.41	33.50
5863	NASDAQ	HCSG	Wed, Sep 9, 2015	33.65	33.98	33.23	33.71
5862	NASDAQ	HCSG	Tue, Sep 8, 2015	32.91	33.44	32.59	33.30
5861	NASDAQ	HCSG	Fri, Sep 4, 2015	32.52	32.84	32.46	32.53
5860	NASDAQ	HCSG	Thu, Sep 3, 2015	33.00	33.07	32.63	32.77
5859	NASDAQ	HCSG	Wed, Sep 2, 2015	32.92	32.95	32.62	32.90
5858	NASDAQ	HCSG	Tue, Sep 1, 2015	32.96	33.31	32.60	32.67
5857	NASDAQ	HCSG	Mon, Aug 31, 2015	33.22	33.60	33.21	33.44
5856	NASDAQ	HCSG	Fri, Aug 28, 2015	33.05	33.49	33.05	33.32
5855	NASDAQ	HCSG	Thu, Aug 27, 2015	33.40	33.53	32.58	33.37
5854	NASDAQ	HCSG	Wed, Aug 26, 2015	33.14	33.32	32.05	33.30
5853	NASDAQ	HCSG	Tue, Aug 25, 2015	33.51	33.51	32.43	32.59
5852	NASDAQ	HCSG	Mon, Aug 24, 2015	32.15	33.65	31.65	32.65
5851	NASDAQ	HCSG	Fri, Aug 21, 2015	33.25	34.13	33.15	33.55
5850	NASDAQ	HCSG	Thu, Aug 20, 2015	34.03	34.33	33.76	33.80
5849	NASDAQ	HCSG	Wed, Aug 19, 2015	34.29	34.54	34.10	34.18
5848	NASDAQ	HCSG	Tue, Aug 18, 2015	34.72	34.85	34.44	34.55
5847	NASDAQ	HCSG	Mon, Aug 17, 2015	34.65	34.99	34.34	34.72
5846	NASDAQ	HCSG	Fri, Aug 14, 2015	33.99	34.84	33.97	34.72
5845	NASDAQ	HCSG	Thu, Aug 13, 2015	33.96	34.56	33.88	34.10
5844	NASDAQ	HCSG	Wed, Aug 12, 2015	34.76	34.86	33.82	34.06
5843	NASDAQ	HCSG	Tue, Aug 11, 2015	34.58	35.10	34.37	34.84
5842	NASDAQ	HCSG	Mon, Aug 10, 2015	35.10	35.36	34.74	34.83
5841	NASDAQ	HCSG	Fri, Aug 7, 2015	34.96	35.07	34.72	34.98
5840	NASDAQ	HCSG	Thu, Aug 6, 2015	35.32	35.39	34.91	35.18
5839	NASDAQ	HCSG	Wed, Aug 5, 2015	35.12	35.49	35.00	35.19
5838	NASDAQ	HCSG	Tue, Aug 4, 2015	34.87	35.35	34.87	35.07
5837	NASDAQ	HCSG	Mon, Aug 3, 2015	34.88	35.06	34.66	34.92
5836	NASDAQ	HCSG	Fri, Jul 31, 2015	34.96	35.46	34.82	34.91
5835	NASDAQ	HCSG	Thu, Jul 30, 2015	35.00	35.39	34.76	34.81
5834	NASDAQ	HCSG	Wed, Jul 29, 2015	34.70	35.31	34.46	35.23
5833	NASDAQ	HCSG	Tue, Jul 28, 2015	34.83	34.83	34.30	34.60
5832	NASDAQ	HCSG	Mon, Jul 27, 2015	34.28	34.77	34.14	34.67
5831	NASDAQ	HCSG	Fri, Jul 24, 2015	34.95	35.10	34.31	34.39
5830	NASDAQ	HCSG	Thu, Jul 23, 2015	34.35	34.98	34.34	34.93
5829	NASDAQ	HCSG	Wed, Jul 22, 2015	33.59	34.26	33.59	34.19
5828	NASDAQ	HCSG	Tue, Jul 21, 2015	34.90	34.90	33.35	33.71
5827	NASDAQ	HCSG	Mon, Jul 20, 2015	33.84	34.01	33.66	33.78
5826	NASDAQ	HCSG	Fri, Jul 17, 2015	34.63	34.63	33.68	33.94
5825	NASDAQ	HCSG	Thu, Jul 16, 2015	33.43	34.75	33.20	34.56
5824	NASDAQ	HCSG	Wed, Jul 15, 2015	32.75	33.31	31.57	33.20
5823	NASDAQ	HCSG	Tue, Jul 14, 2015	33.19	33.36	33.02	33.13
5822	NASDAQ	HCSG	Mon, Jul 13, 2015	32.82	33.37	32.82	33.30
5821	NASDAQ	HCSG	Fri, Jul 10, 2015	32.75	32.87	32.59	32.76
5820	NASDAQ	HCSG	Thu, Jul 9, 2015	32.84	32.86	32.29	32.50
5819	NASDAQ	HCSG	Wed, Jul 8, 2015	32.39	32.64	32.18	32.62
5818	NASDAQ	HCSG	Tue, Jul 7, 2015	32.76	32.88	32.15	32.58
5817	NASDAQ	HCSG	Mon, Jul 6, 2015	32.78	33.24	32.51	32.69
5816	NASDAQ	HCSG	Thu, Jul 2, 2015	33.07	33.14	32.59	32.88
5815	NASDAQ	HCSG	Wed, Jul 1, 2015	33.12	33.39	32.66	32.98
5814	NASDAQ	HCSG	Tue, Jun 30, 2015	33.10	33.24	32.81	33.05
5813	NASDAQ	HCSG	Mon, Jun 29, 2015	33.55	33.63	32.91	32.95
5812	NASDAQ	HCSG	Fri, Jun 26, 2015	33.69	33.90	33.32	33.58
5811	NASDAQ	HCSG	Thu, Jun 25, 2015	33.64	33.72	33.29	33.67
5810	NASDAQ	HCSG	Wed, Jun 24, 2015	33.81	33.85	33.15	33.49
5809	NASDAQ	HCSG	Tue, Jun 23, 2015	33.43	33.72	33.20	33.59
5808	NASDAQ	HCSG	Mon, Jun 22, 2015	33.50	33.63	33.27	33.52
5807	NASDAQ	HCSG	Fri, Jun 19, 2015	33.21	33.38	32.90	33.31
5806	NASDAQ	HCSG	Thu, Jun 18, 2015	32.76	33.22	32.20	33.12
5805	NASDAQ	HCSG	Wed, Jun 17, 2015	33.04	33.10	32.52	32.71
5804	NASDAQ	HCSG	Tue, Jun 16, 2015	32.38	32.84	32.27	32.81
5803	NASDAQ	HCSG	Mon, Jun 15, 2015	32.06	32.43	31.72	32.40
5802	NASDAQ	HCSG	Fri, Jun 12, 2015	32.17	32.33	32.05	32.18
5801	NASDAQ	HCSG	Thu, Jun 11, 2015	32.13	32.36	31.87	32.16
5800	NASDAQ	HCSG	Wed, Jun 10, 2015	31.38	32.14	31.37	31.94
5799	NASDAQ	HCSG	Tue, Jun 9, 2015	31.43	31.60	31.17	31.23
5798	NASDAQ	HCSG	Mon, Jun 8, 2015	31.26	31.75	31.13	31.50
5797	NASDAQ	HCSG	Fri, Jun 5, 2015	31.04	31.38	30.86	31.34
5796	NASDAQ	HCSG	Thu, Jun 4, 2015	31.00	31.22	30.76	31.01
5795	NASDAQ	HCSG	Wed, Jun 3, 2015	30.64	31.08	30.50	31.02
5794	NASDAQ	HCSG	Tue, Jun 2, 2015	30.40	30.87	30.40	30.59
5793	NASDAQ	HCSG	Mon, Jun 1, 2015	30.30	30.61	29.84	30.58
5792	NASDAQ	HCSG	Fri, May 29, 2015	30.68	30.68	30.01	30.21
5791	NASDAQ	HCSG	Thu, May 28, 2015	30.50	30.84	30.25	30.68
5790	NASDAQ	HCSG	Wed, May 27, 2015	30.14	30.56	29.84	30.47
5789	NASDAQ	HCSG	Tue, May 26, 2015	30.19	30.37	29.88	30.01
5788	NASDAQ	HCSG	Fri, May 22, 2015	30.17	30.43	30.01	30.21
5787	NASDAQ	HCSG	Thu, May 21, 2015	30.21	30.45	29.99	30.25
5786	NASDAQ	HCSG	Wed, May 20, 2015	30.50	30.50	30.18	30.26
5785	NASDAQ	HCSG	Tue, May 19, 2015	30.75	30.87	30.52	30.56
5784	NASDAQ	HCSG	Mon, May 18, 2015	30.36	30.85	30.17	30.76
5783	NASDAQ	HCSG	Fri, May 15, 2015	30.57	30.76	30.27	30.51
5782	NASDAQ	HCSG	Thu, May 14, 2015	30.38	30.74	30.07	30.53
5781	NASDAQ	HCSG	Wed, May 13, 2015	30.28	30.38	30.01	30.21
5780	NASDAQ	HCSG	Tue, May 12, 2015	30.31	30.46	29.77	30.24
5779	NASDAQ	HCSG	Mon, May 11, 2015	30.50	30.67	30.28	30.36
5778	NASDAQ	HCSG	Fri, May 8, 2015	30.78	30.89	30.27	30.40
5777	NASDAQ	HCSG	Thu, May 7, 2015	29.73	33.34	29.68	30.48
5776	NASDAQ	HCSG	Wed, May 6, 2015	29.76	29.89	29.57	29.82
5775	NASDAQ	HCSG	Tue, May 5, 2015	29.86	30.13	29.42	29.70
5774	NASDAQ	HCSG	Mon, May 4, 2015	30.18	30.38	29.97	30.01
5773	NASDAQ	HCSG	Fri, May 1, 2015	30.42	30.73	30.00	30.15
5772	NASDAQ	HCSG	Thu, Apr 30, 2015	30.19	30.64	30.02	30.27
5771	NASDAQ	HCSG	Wed, Apr 29, 2015	31.75	31.75	30.48	30.60
5770	NASDAQ	HCSG	Tue, Apr 28, 2015	31.85	32.01	31.54	31.91
5769	NASDAQ	HCSG	Mon, Apr 27, 2015	32.04	32.51	31.72	31.86
5768	NASDAQ	HCSG	Fri, Apr 24, 2015	32.90	33.05	32.02	32.06
5767	NASDAQ	HCSG	Thu, Apr 23, 2015	32.10	33.18	32.10	32.91
5766	NASDAQ	HCSG	Wed, Apr 22, 2015	32.45	32.47	32.03	32.25
5765	NASDAQ	HCSG	Tue, Apr 21, 2015	32.00	32.33	31.88	32.26
5764	NASDAQ	HCSG	Mon, Apr 20, 2015	31.38	31.98	31.33	31.93
5763	NASDAQ	HCSG	Fri, Apr 17, 2015	31.58	31.70	31.17	31.29
5762	NASDAQ	HCSG	Thu, Apr 16, 2015	32.40	32.52	31.72	31.82
5761	NASDAQ	HCSG	Wed, Apr 15, 2015	31.16	33.23	31.16	32.32
5760	NASDAQ	HCSG	Tue, Apr 14, 2015	31.47	31.68	31.16	31.68
5759	NASDAQ	HCSG	Mon, Apr 13, 2015	31.33	31.60	31.21	31.45
5758	NASDAQ	HCSG	Fri, Apr 10, 2015	31.48	31.50	30.87	31.41
5757	NASDAQ	HCSG	Thu, Apr 9, 2015	31.67	31.84	31.18	31.29
5756	NASDAQ	HCSG	Wed, Apr 8, 2015	31.30	31.82	31.12	31.74
5755	NASDAQ	HCSG	Tue, Apr 7, 2015	31.80	31.94	30.90	31.21
5754	NASDAQ	HCSG	Mon, Apr 6, 2015	31.74	32.23	31.64	31.97
5753	NASDAQ	HCSG	Thu, Apr 2, 2015	32.09	32.21	31.61	31.94
5752	NASDAQ	HCSG	Wed, Apr 1, 2015	31.90	32.14	31.41	32.01
5751	NASDAQ	HCSG	Tue, Mar 31, 2015	32.12	32.38	31.90	32.13
5750	NASDAQ	HCSG	Mon, Mar 30, 2015	32.80	32.80	32.19	32.30
5749	NASDAQ	HCSG	Fri, Mar 27, 2015	32.66	33.14	32.44	32.96
5748	NASDAQ	HCSG	Thu, Mar 26, 2015	32.90	33.02	32.50	32.63
5747	NASDAQ	HCSG	Wed, Mar 25, 2015	33.83	33.98	32.95	32.97
5746	NASDAQ	HCSG	Tue, Mar 24, 2015	33.72	33.92	33.52	33.77
5745	NASDAQ	HCSG	Mon, Mar 23, 2015	34.54	34.63	33.77	33.81
5744	NASDAQ	HCSG	Fri, Mar 20, 2015	34.48	34.75	34.18	34.54
5743	NASDAQ	HCSG	Thu, Mar 19, 2015	33.20	34.30	33.20	34.22
5742	NASDAQ	HCSG	Wed, Mar 18, 2015	33.14	33.34	32.81	33.32
5741	NASDAQ	HCSG	Tue, Mar 17, 2015	32.83	33.27	32.81	33.22
5740	NASDAQ	HCSG	Mon, Mar 16, 2015	33.04	33.14	32.78	32.96
5739	NASDAQ	HCSG	Fri, Mar 13, 2015	33.04	33.20	32.66	32.93
5738	NASDAQ	HCSG	Thu, Mar 12, 2015	32.76	33.20	32.55	33.13
5737	NASDAQ	HCSG	Wed, Mar 11, 2015	32.06	32.53	31.96	32.51
5736	NASDAQ	HCSG	Tue, Mar 10, 2015	32.30	32.43	32.08	32.08
5735	NASDAQ	HCSG	Mon, Mar 9, 2015	31.95	32.63	31.95	32.52
5734	NASDAQ	HCSG	Fri, Mar 6, 2015	32.24	32.38	31.77	31.81
5733	NASDAQ	HCSG	Thu, Mar 5, 2015	32.41	32.51	32.09	32.34
5732	NASDAQ	HCSG	Wed, Mar 4, 2015	32.94	33.02	32.30	32.40
5731	NASDAQ	HCSG	Tue, Mar 3, 2015	33.16	33.30	32.77	32.98
5730	NASDAQ	HCSG	Mon, Mar 2, 2015	33.64	33.75	33.16	33.32
5729	NASDAQ	HCSG	Fri, Feb 27, 2015	33.75	33.77	33.51	33.57
5728	NASDAQ	HCSG	Thu, Feb 26, 2015	33.54	33.76	33.15	33.69
5727	NASDAQ	HCSG	Wed, Feb 25, 2015	33.39	34.00	33.31	33.49
5726	NASDAQ	HCSG	Tue, Feb 24, 2015	33.02	33.48	32.82	33.21
5725	NASDAQ	HCSG	Mon, Feb 23, 2015	32.62	33.00	32.34	32.99
5724	NASDAQ	HCSG	Fri, Feb 20, 2015	32.53	32.77	32.36	32.69
5723	NASDAQ	HCSG	Thu, Feb 19, 2015	32.86	33.02	32.44	32.61
5722	NASDAQ	HCSG	Wed, Feb 18, 2015	32.75	33.14	32.60	32.96
5721	NASDAQ	HCSG	Tue, Feb 17, 2015	33.18	33.28	33.02	33.14
5720	NASDAQ	HCSG	Fri, Feb 13, 2015	33.47	33.53	33.14	33.23
5719	NASDAQ	HCSG	Thu, Feb 12, 2015	32.88	33.37	32.77	33.36
5718	NASDAQ	HCSG	Wed, Feb 11, 2015	33.02	33.25	32.61	32.82
5717	NASDAQ	HCSG	Tue, Feb 10, 2015	33.33	33.39	32.92	33.02
5716	NASDAQ	HCSG	Mon, Feb 9, 2015	33.29	33.75	33.17	33.22
5715	NASDAQ	HCSG	Fri, Feb 6, 2015	32.97	33.51	32.91	33.50
5714	NASDAQ	HCSG	Thu, Feb 5, 2015	32.52	32.91	32.40	32.89
5713	NASDAQ	HCSG	Wed, Feb 4, 2015	31.51	32.71	30.90	32.34
5712	NASDAQ	HCSG	Tue, Feb 3, 2015	31.91	31.99	31.48	31.87
5711	NASDAQ	HCSG	Mon, Feb 2, 2015	31.53	31.98	31.27	31.92
5710	NASDAQ	HCSG	Fri, Jan 30, 2015	31.55	31.75	31.20	31.51
5709	NASDAQ	HCSG	Thu, Jan 29, 2015	31.28	31.86	31.10	31.80
5708	NASDAQ	HCSG	Wed, Jan 28, 2015	31.63	31.78	31.13	31.20
5707	NASDAQ	HCSG	Tue, Jan 27, 2015	31.28	31.77	31.27	31.50
5706	NASDAQ	HCSG	Mon, Jan 26, 2015	31.60	31.83	31.22	31.65
5705	NASDAQ	HCSG	Fri, Jan 23, 2015	31.43	31.88	31.21	31.53
5704	NASDAQ	HCSG	Thu, Jan 22, 2015	30.89	31.48	30.57	31.48
5703	NASDAQ	HCSG	Wed, Jan 21, 2015	30.81	31.02	30.55	30.66
5702	NASDAQ	HCSG	Tue, Jan 20, 2015	30.91	31.18	30.57	30.82
5701	NASDAQ	HCSG	Fri, Jan 16, 2015	30.49	30.96	30.49	30.90
5700	NASDAQ	HCSG	Thu, Jan 15, 2015	31.04	31.33	30.44	30.59
5699	NASDAQ	HCSG	Wed, Jan 14, 2015	30.59	30.94	30.43	30.92
5698	NASDAQ	HCSG	Tue, Jan 13, 2015	30.76	31.47	30.45	30.88
5697	NASDAQ	HCSG	Mon, Jan 12, 2015	30.68	30.68	30.22	30.51
5696	NASDAQ	HCSG	Fri, Jan 9, 2015	30.77	31.02	30.62	30.64
5695	NASDAQ	HCSG	Thu, Jan 8, 2015	30.65	30.89	30.52	30.79
5694	NASDAQ	HCSG	Wed, Jan 7, 2015	30.48	30.72	30.06	30.40
5693	NASDAQ	HCSG	Tue, Jan 6, 2015	30.27	30.67	29.93	30.40
5692	NASDAQ	HCSG	Mon, Jan 5, 2015	30.53	30.85	30.06	30.30
5691	NASDAQ	HCSG	Fri, Jan 2, 2015	30.98	31.20	30.39	30.83
5690	NASDAQ	HCSG	Wed, Dec 31, 2014	31.57	31.79	30.88	30.93
5689	NASDAQ	HCSG	Tue, Dec 30, 2014	31.58	31.85	31.48	31.50
5688	NASDAQ	HCSG	Mon, Dec 29, 2014	31.84	31.96	31.52	31.74
5687	NASDAQ	HCSG	Fri, Dec 26, 2014	31.52	31.91	31.44	31.79
5686	NASDAQ	HCSG	Wed, Dec 24, 2014	31.33	31.45	31.16	31.33
5685	NASDAQ	HCSG	Tue, Dec 23, 2014	31.50	31.72	31.25	31.39
5684	NASDAQ	HCSG	Mon, Dec 22, 2014	30.82	31.33	30.43	31.32
5683	NASDAQ	HCSG	Fri, Dec 19, 2014	30.85	31.12	30.56	30.77
5682	NASDAQ	HCSG	Thu, Dec 18, 2014	30.96	31.00	30.50	30.91
5681	NASDAQ	HCSG	Wed, Dec 17, 2014	30.64	30.74	30.08	30.73
5680	NASDAQ	HCSG	Tue, Dec 16, 2014	29.55	30.80	29.55	30.54
5679	NASDAQ	HCSG	Mon, Dec 15, 2014	29.69	29.85	29.21	29.57
5678	NASDAQ	HCSG	Fri, Dec 12, 2014	29.09	29.76	29.07	29.46
5677	NASDAQ	HCSG	Thu, Dec 11, 2014	29.57	29.89	29.36	29.41
5676	NASDAQ	HCSG	Wed, Dec 10, 2014	30.27	30.52	29.27	29.46
5675	NASDAQ	HCSG	Tue, Dec 9, 2014	29.61	30.48	29.52	30.40
5674	NASDAQ	HCSG	Mon, Dec 8, 2014	30.22	30.64	29.71	29.89
5673	NASDAQ	HCSG	Fri, Dec 5, 2014	30.09	30.63	30.09	30.35
5672	NASDAQ	HCSG	Thu, Dec 4, 2014	30.14	30.39	30.02	30.10
5671	NASDAQ	HCSG	Wed, Dec 3, 2014	30.27	30.58	29.99	30.19
5670	NASDAQ	HCSG	Tue, Dec 2, 2014	30.19	30.50	30.02	30.20
5669	NASDAQ	HCSG	Mon, Dec 1, 2014	30.15	30.49	29.98	30.07
5668	NASDAQ	HCSG	Fri, Nov 28, 2014	30.35	30.76	30.12	30.16
5667	NASDAQ	HCSG	Wed, Nov 26, 2014	30.12	30.30	30.01	30.25
5666	NASDAQ	HCSG	Tue, Nov 25, 2014	30.35	30.55	30.11	30.19
5665	NASDAQ	HCSG	Mon, Nov 24, 2014	29.94	30.45	29.84	30.19
5664	NASDAQ	HCSG	Fri, Nov 21, 2014	30.16	30.20	29.76	29.96
5663	NASDAQ	HCSG	Thu, Nov 20, 2014	29.79	30.05	29.67	29.79
5662	NASDAQ	HCSG	Wed, Nov 19, 2014	30.14	30.14	29.64	29.85
5661	NASDAQ	HCSG	Tue, Nov 18, 2014	30.06	30.61	30.06	30.24
5660	NASDAQ	HCSG	Mon, Nov 17, 2014	30.29	30.62	30.02	30.07
5659	NASDAQ	HCSG	Fri, Nov 14, 2014	30.73	30.73	30.26	30.30
5658	NASDAQ	HCSG	Thu, Nov 13, 2014	30.94	31.09	30.90	30.90
5657	NASDAQ	HCSG	Wed, Nov 12, 2014	30.86	31.91	30.77	31.00
5656	NASDAQ	HCSG	Tue, Nov 11, 2014	30.88	31.00	30.57	30.93
5655	NASDAQ	HCSG	Mon, Nov 10, 2014	30.67	31.02	30.60	30.84
5654	NASDAQ	HCSG	Fri, Nov 7, 2014	30.78	31.02	30.58	30.72
5653	NASDAQ	HCSG	Thu, Nov 6, 2014	30.31	30.89	30.29	30.81
5652	NASDAQ	HCSG	Wed, Nov 5, 2014	30.44	30.69	30.32	30.41
5651	NASDAQ	HCSG	Tue, Nov 4, 2014	30.12	30.50	30.12	30.30
5650	NASDAQ	HCSG	Mon, Nov 3, 2014	29.75	30.48	29.27	30.25
5649	NASDAQ	HCSG	Fri, Oct 31, 2014	30.50	30.50	29.76	29.78
5648	NASDAQ	HCSG	Thu, Oct 30, 2014	29.54	30.21	29.52	29.97
5647	NASDAQ	HCSG	Wed, Oct 29, 2014	29.83	30.18	29.62	29.64
5646	NASDAQ	HCSG	Tue, Oct 28, 2014	29.14	29.97	28.96	29.86
5645	NASDAQ	HCSG	Mon, Oct 27, 2014	29.12	29.12	28.84	29.04
5644	NASDAQ	HCSG	Fri, Oct 24, 2014	28.62	29.18	28.62	29.14
5643	NASDAQ	HCSG	Thu, Oct 23, 2014	28.66	28.91	28.52	28.71
5642	NASDAQ	HCSG	Wed, Oct 22, 2014	27.92	28.58	27.89	28.38
5641	NASDAQ	HCSG	Tue, Oct 21, 2014	27.73	28.07	27.48	27.94
5640	NASDAQ	HCSG	Mon, Oct 20, 2014	27.00	27.53	26.77	27.50
5639	NASDAQ	HCSG	Fri, Oct 17, 2014	28.50	28.50	27.06	27.16
5638	NASDAQ	HCSG	Thu, Oct 16, 2014	27.48	28.31	26.94	28.13
5637	NASDAQ	HCSG	Wed, Oct 15, 2014	26.93	28.12	26.54	27.89
5636	NASDAQ	HCSG	Tue, Oct 14, 2014	27.31	27.59	27.16	27.34
5635	NASDAQ	HCSG	Mon, Oct 13, 2014	27.14	27.60	27.03	27.12
5634	NASDAQ	HCSG	Fri, Oct 10, 2014	27.37	27.70	27.10	27.10
5633	NASDAQ	HCSG	Thu, Oct 9, 2014	27.78	27.96	27.39	27.56
5632	NASDAQ	HCSG	Wed, Oct 8, 2014	27.02	27.80	27.02	27.75
5631	NASDAQ	HCSG	Tue, Oct 7, 2014	27.38	27.47	27.06	27.11
5630	NASDAQ	HCSG	Mon, Oct 6, 2014	27.69	27.74	27.38	27.51
5629	NASDAQ	HCSG	Fri, Oct 3, 2014	27.92	27.99	27.58	27.65
5628	NASDAQ	HCSG	Thu, Oct 2, 2014	27.45	27.70	27.16	27.65
5627	NASDAQ	HCSG	Wed, Oct 1, 2014	28.48	28.80	27.39	27.53
5626	NASDAQ	HCSG	Tue, Sep 30, 2014	28.97	29.20	28.60	28.61
5625	NASDAQ	HCSG	Mon, Sep 29, 2014	28.83	29.05	28.83	29.02
5624	NASDAQ	HCSG	Fri, Sep 26, 2014	28.84	29.03	28.71	29.01
5623	NASDAQ	HCSG	Thu, Sep 25, 2014	28.85	28.86	28.65	28.82
5622	NASDAQ	HCSG	Wed, Sep 24, 2014	28.91	28.98	28.65	28.93
5621	NASDAQ	HCSG	Tue, Sep 23, 2014	28.48	28.96	28.43	28.85
5620	NASDAQ	HCSG	Mon, Sep 22, 2014	28.56	28.72	28.32	28.64
5619	NASDAQ	HCSG	Fri, Sep 19, 2014	29.32	29.32	28.39	28.70
5618	NASDAQ	HCSG	Thu, Sep 18, 2014	28.10	28.33	28.00	28.32
5617	NASDAQ	HCSG	Wed, Sep 17, 2014	27.77	28.25	27.61	28.08
5616	NASDAQ	HCSG	Tue, Sep 16, 2014	27.70	27.85	27.57	27.81
5615	NASDAQ	HCSG	Mon, Sep 15, 2014	27.54	27.77	27.36	27.70
5614	NASDAQ	HCSG	Fri, Sep 12, 2014	27.89	27.89	27.47	27.60
5613	NASDAQ	HCSG	Thu, Sep 11, 2014	27.62	27.93	27.62	27.83
5612	NASDAQ	HCSG	Wed, Sep 10, 2014	27.67	27.76	27.54	27.70
5611	NASDAQ	HCSG	Tue, Sep 9, 2014	27.67	27.87	27.49	27.60
5610	NASDAQ	HCSG	Mon, Sep 8, 2014	27.72	28.00	27.41	27.64
5609	NASDAQ	HCSG	Fri, Sep 5, 2014	27.48	27.74	27.31	27.69
5608	NASDAQ	HCSG	Thu, Sep 4, 2014	27.37	27.72	27.27	27.61
5607	NASDAQ	HCSG	Wed, Sep 3, 2014	27.24	27.34	27.00	27.34
5606	NASDAQ	HCSG	Tue, Sep 2, 2014	27.46	27.49	27.05	27.25
5605	NASDAQ	HCSG	Fri, Aug 29, 2014	27.16	27.37	26.85	27.33
5604	NASDAQ	HCSG	Thu, Aug 28, 2014	27.37	27.38	27.09	27.20
5603	NASDAQ	HCSG	Wed, Aug 27, 2014	27.53	27.74	27.38	27.57
5602	NASDAQ	HCSG	Tue, Aug 26, 2014	27.62	27.77	27.44	27.50
5601	NASDAQ	HCSG	Mon, Aug 25, 2014	27.93	27.94	27.58	27.64
5600	NASDAQ	HCSG	Fri, Aug 22, 2014	27.83	28.02	27.68	27.80
5599	NASDAQ	HCSG	Thu, Aug 21, 2014	27.97	28.01	27.64	27.92
5598	NASDAQ	HCSG	Wed, Aug 20, 2014	28.12	28.27	27.81	28.03
5597	NASDAQ	HCSG	Tue, Aug 19, 2014	27.90	28.60	27.72	28.40
5596	NASDAQ	HCSG	Mon, Aug 18, 2014	27.63	27.93	27.42	27.92
5595	NASDAQ	HCSG	Fri, Aug 15, 2014	28.04	28.04	27.19	27.45
5594	NASDAQ	HCSG	Thu, Aug 14, 2014	27.81	27.84	27.55	27.78
5593	NASDAQ	HCSG	Wed, Aug 13, 2014	27.51	27.74	27.42	27.72
5592	NASDAQ	HCSG	Tue, Aug 12, 2014	27.28	27.51	27.14	27.47
5591	NASDAQ	HCSG	Mon, Aug 11, 2014	27.02	27.40	26.80	27.32
5590	NASDAQ	HCSG	Fri, Aug 8, 2014	26.20	26.87	26.06	26.86
5589	NASDAQ	HCSG	Thu, Aug 7, 2014	25.94	26.25	25.78	26.22
5588	NASDAQ	HCSG	Wed, Aug 6, 2014	25.68	25.95	25.52	25.86
5587	NASDAQ	HCSG	Tue, Aug 5, 2014	25.92	26.17	25.71	25.91
5586	NASDAQ	HCSG	Mon, Aug 4, 2014	25.86	26.08	25.51	26.00
5585	NASDAQ	HCSG	Fri, Aug 1, 2014	26.26	26.36	25.70	25.80
5584	NASDAQ	HCSG	Thu, Jul 31, 2014	26.26	26.63	26.11	26.14
5583	NASDAQ	HCSG	Wed, Jul 30, 2014	26.67	26.67	26.21	26.53
5582	NASDAQ	HCSG	Tue, Jul 29, 2014	26.83	27.13	26.48	26.51
5581	NASDAQ	HCSG	Mon, Jul 28, 2014	26.93	26.98	26.42	26.87
5580	NASDAQ	HCSG	Fri, Jul 25, 2014	27.09	27.48	26.83	26.93
5579	NASDAQ	HCSG	Thu, Jul 24, 2014	27.22	27.58	27.14	27.34
5578	NASDAQ	HCSG	Wed, Jul 23, 2014	27.29	27.34	26.95	27.05
5577	NASDAQ	HCSG	Tue, Jul 22, 2014	27.37	27.51	27.16	27.29
5576	NASDAQ	HCSG	Mon, Jul 21, 2014	27.52	27.71	27.10	27.26
5575	NASDAQ	HCSG	Fri, Jul 18, 2014	27.31	27.76	27.31	27.64
5574	NASDAQ	HCSG	Thu, Jul 17, 2014	27.84	28.03	27.38	27.41
5573	NASDAQ	HCSG	Wed, Jul 16, 2014	27.99	28.42	27.89	28.10
5572	NASDAQ	HCSG	Tue, Jul 15, 2014	28.20	28.26	27.60	27.77
5571	NASDAQ	HCSG	Mon, Jul 14, 2014	28.53	28.63	28.17	28.21
5570	NASDAQ	HCSG	Fri, Jul 11, 2014	28.82	29.29	28.31	28.33
5569	NASDAQ	HCSG	Thu, Jul 10, 2014	28.70	29.16	28.41	28.91
5568	NASDAQ	HCSG	Wed, Jul 9, 2014	29.91	29.91	27.75	29.11
5567	NASDAQ	HCSG	Tue, Jul 8, 2014	30.30	30.69	30.07	30.16
5566	NASDAQ	HCSG	Mon, Jul 7, 2014	30.08	30.60	30.05	30.39
5565	NASDAQ	HCSG	Thu, Jul 3, 2014	30.09	30.40	30.09	30.23
5564	NASDAQ	HCSG	Wed, Jul 2, 2014	30.19	30.40	29.97	30.03
5563	NASDAQ	HCSG	Tue, Jul 1, 2014	29.56	30.50	29.51	30.24
5562	NASDAQ	HCSG	Mon, Jun 30, 2014	29.57	29.57	29.23	29.44
5561	NASDAQ	HCSG	Fri, Jun 27, 2014	29.34	29.62	29.16	29.54
5560	NASDAQ	HCSG	Thu, Jun 26, 2014	30.05	30.23	29.41	29.56
5559	NASDAQ	HCSG	Wed, Jun 25, 2014	29.22	29.95	29.13	29.93
5558	NASDAQ	HCSG	Tue, Jun 24, 2014	29.45	30.10	29.41	29.42
5557	NASDAQ	HCSG	Mon, Jun 23, 2014	29.71	29.71	29.42	29.53
5556	NASDAQ	HCSG	Fri, Jun 20, 2014	29.70	29.83	29.56	29.78
5555	NASDAQ	HCSG	Thu, Jun 19, 2014	29.62	29.80	29.57	29.60
5554	NASDAQ	HCSG	Wed, Jun 18, 2014	29.56	29.79	29.36	29.52
5553	NASDAQ	HCSG	Tue, Jun 17, 2014	29.42	29.84	29.41	29.53
5552	NASDAQ	HCSG	Mon, Jun 16, 2014	29.36	29.84	29.36	29.51
5551	NASDAQ	HCSG	Fri, Jun 13, 2014	29.65	29.68	29.42	29.48
5550	NASDAQ	HCSG	Thu, Jun 12, 2014	29.78	29.78	29.46	29.57
5549	NASDAQ	HCSG	Wed, Jun 11, 2014	29.76	30.00	29.60	29.78
5548	NASDAQ	HCSG	Tue, Jun 10, 2014	29.81	30.05	29.75	29.96
5547	NASDAQ	HCSG	Mon, Jun 9, 2014	29.92	30.04	29.79	29.91
5546	NASDAQ	HCSG	Fri, Jun 6, 2014	30.24	30.49	29.94	30.01
5545	NASDAQ	HCSG	Thu, Jun 5, 2014	29.79	30.22	29.53	30.01
5544	NASDAQ	HCSG	Wed, Jun 4, 2014	29.28	29.90	29.17	29.79
5543	NASDAQ	HCSG	Tue, Jun 3, 2014	29.54	29.64	29.19	29.49
5542	NASDAQ	HCSG	Mon, Jun 2, 2014	29.74	29.90	29.30	29.61
5541	NASDAQ	HCSG	Fri, May 30, 2014	30.07	30.07	29.72	29.76
5540	NASDAQ	HCSG	Thu, May 29, 2014	30.19	30.56	29.76	29.98
5539	NASDAQ	HCSG	Wed, May 28, 2014	30.40	30.44	30.02	30.04
5538	NASDAQ	HCSG	Tue, May 27, 2014	30.09	30.58	29.82	30.42
5537	NASDAQ	HCSG	Fri, May 23, 2014	29.26	29.82	29.05	29.82
5536	NASDAQ	HCSG	Thu, May 22, 2014	28.92	29.33	28.78	29.16
5535	NASDAQ	HCSG	Wed, May 21, 2014	29.40	29.40	28.83	28.93
5534	NASDAQ	HCSG	Tue, May 20, 2014	29.84	30.00	29.23	29.51
5533	NASDAQ	HCSG	Mon, May 19, 2014	29.36	30.14	29.22	30.00
5532	NASDAQ	HCSG	Fri, May 16, 2014	29.02	29.56	28.89	29.55
5531	NASDAQ	HCSG	Thu, May 15, 2014	28.63	29.21	28.46	29.08
5530	NASDAQ	HCSG	Wed, May 14, 2014	29.27	29.27	28.76	28.83
5529	NASDAQ	HCSG	Tue, May 13, 2014	29.21	29.42	28.97	29.23
5528	NASDAQ	HCSG	Mon, May 12, 2014	28.76	29.48	28.44	29.18
5527	NASDAQ	HCSG	Fri, May 9, 2014	28.47	28.89	28.27	28.71
5526	NASDAQ	HCSG	Thu, May 8, 2014	28.63	29.25	28.30	28.62
5525	NASDAQ	HCSG	Wed, May 7, 2014	29.10	29.46	28.49	28.78
5524	NASDAQ	HCSG	Tue, May 6, 2014	29.43	29.65	29.05	29.06
5523	NASDAQ	HCSG	Mon, May 5, 2014	29.31	29.56	29.11	29.47
5522	NASDAQ	HCSG	Fri, May 2, 2014	29.03	29.83	28.97	29.55
5521	NASDAQ	HCSG	Thu, May 1, 2014	28.98	29.12	28.33	28.94
5520	NASDAQ	HCSG	Wed, Apr 30, 2014	29.08	29.42	28.83	29.09
5519	NASDAQ	HCSG	Tue, Apr 29, 2014	29.33	29.51	29.08	29.13
5518	NASDAQ	HCSG	Mon, Apr 28, 2014	29.45	29.67	28.45	29.18
5517	NASDAQ	HCSG	Fri, Apr 25, 2014	29.43	29.64	29.05	29.27
5516	NASDAQ	HCSG	Thu, Apr 24, 2014	29.96	30.10	29.46	29.64
5515	NASDAQ	HCSG	Wed, Apr 23, 2014	29.86	29.97	29.61	29.78
5514	NASDAQ	HCSG	Tue, Apr 22, 2014	29.85	30.00	29.68	29.88
5513	NASDAQ	HCSG	Mon, Apr 21, 2014	29.94	30.12	29.65	29.83
5512	NASDAQ	HCSG	Thu, Apr 17, 2014	29.44	30.12	29.44	29.99
5511	NASDAQ	HCSG	Wed, Apr 16, 2014	29.98	30.25	29.29	29.49
5510	NASDAQ	HCSG	Tue, Apr 15, 2014	29.90	30.07	29.53	29.84
5509	NASDAQ	HCSG	Mon, Apr 14, 2014	29.69	29.84	29.42	29.74
5508	NASDAQ	HCSG	Fri, Apr 11, 2014	29.43	29.76	29.28	29.50
5507	NASDAQ	HCSG	Thu, Apr 10, 2014	30.05	30.19	29.50	29.71
5506	NASDAQ	HCSG	Wed, Apr 9, 2014	29.39	30.24	28.98	30.10
5505	NASDAQ	HCSG	Tue, Apr 8, 2014	28.78	29.45	28.52	29.41
5504	NASDAQ	HCSG	Mon, Apr 7, 2014	28.64	28.91	28.12	28.71
5503	NASDAQ	HCSG	Fri, Apr 4, 2014	29.61	29.66	28.62	28.83
5502	NASDAQ	HCSG	Thu, Apr 3, 2014	29.44	29.60	29.11	29.38
5501	NASDAQ	HCSG	Wed, Apr 2, 2014	29.61	29.61	29.06	29.40
5500	NASDAQ	HCSG	Tue, Apr 1, 2014	29.00	29.69	28.98	29.64
5499	NASDAQ	HCSG	Mon, Mar 31, 2014	28.64	29.14	28.36	29.06
5498	NASDAQ	HCSG	Fri, Mar 28, 2014	28.36	28.74	28.32	28.40
5497	NASDAQ	HCSG	Thu, Mar 27, 2014	28.77	28.93	28.22	28.39
5496	NASDAQ	HCSG	Wed, Mar 26, 2014	28.85	28.90	28.63	28.73
5495	NASDAQ	HCSG	Tue, Mar 25, 2014	28.80	28.89	28.36	28.61
5494	NASDAQ	HCSG	Mon, Mar 24, 2014	29.00	29.00	28.59	28.59
5493	NASDAQ	HCSG	Fri, Mar 21, 2014	28.66	29.04	28.62	28.96
5492	NASDAQ	HCSG	Thu, Mar 20, 2014	28.34	28.62	28.16	28.55
5491	NASDAQ	HCSG	Wed, Mar 19, 2014	28.37	28.62	28.10	28.42
5490	NASDAQ	HCSG	Tue, Mar 18, 2014	28.09	28.49	28.09	28.48
5489	NASDAQ	HCSG	Mon, Mar 17, 2014	27.89	28.27	27.89	28.21
5488	NASDAQ	HCSG	Fri, Mar 14, 2014	27.42	27.90	27.39	27.74
5487	NASDAQ	HCSG	Thu, Mar 13, 2014	27.74	27.93	27.32	27.48
5486	NASDAQ	HCSG	Wed, Mar 12, 2014	27.41	27.80	27.41	27.55
5485	NASDAQ	HCSG	Tue, Mar 11, 2014	27.55	27.74	27.27	27.52
5484	NASDAQ	HCSG	Mon, Mar 10, 2014	27.61	27.91	27.44	27.60
5483	NASDAQ	HCSG	Fri, Mar 7, 2014	27.40	27.64	27.22	27.59
5482	NASDAQ	HCSG	Thu, Mar 6, 2014	27.12	27.33	26.92	27.21
5481	NASDAQ	HCSG	Wed, Mar 5, 2014	27.28	27.44	26.84	27.03
5480	NASDAQ	HCSG	Tue, Mar 4, 2014	26.97	27.60	26.79	27.39
5479	NASDAQ	HCSG	Mon, Mar 3, 2014	26.75	26.85	26.38	26.62
5478	NASDAQ	HCSG	Fri, Feb 28, 2014	26.76	27.19	26.69	26.93
5477	NASDAQ	HCSG	Thu, Feb 27, 2014	26.69	26.76	26.40	26.71
5476	NASDAQ	HCSG	Wed, Feb 26, 2014	26.53	26.90	26.46	26.83
5475	NASDAQ	HCSG	Tue, Feb 25, 2014	26.80	26.92	26.39	26.45
5474	NASDAQ	HCSG	Mon, Feb 24, 2014	26.64	26.93	26.28	26.72
5473	NASDAQ	HCSG	Fri, Feb 21, 2014	27.00	27.07	26.48	26.59
5472	NASDAQ	HCSG	Thu, Feb 20, 2014	26.69	26.91	26.27	26.84
5471	NASDAQ	HCSG	Wed, Feb 19, 2014	27.05	27.30	26.65	26.66
5470	NASDAQ	HCSG	Tue, Feb 18, 2014	27.17	27.30	26.90	27.22
5469	NASDAQ	HCSG	Fri, Feb 14, 2014	26.98	27.35	26.95	27.08
5468	NASDAQ	HCSG	Thu, Feb 13, 2014	26.13	27.19	26.13	26.93
5467	NASDAQ	HCSG	Wed, Feb 12, 2014	26.49	26.92	26.24	26.42
5466	NASDAQ	HCSG	Tue, Feb 11, 2014	26.20	26.60	26.20	26.45
5465	NASDAQ	HCSG	Mon, Feb 10, 2014	25.96	26.28	25.65	26.24
5464	NASDAQ	HCSG	Fri, Feb 7, 2014	25.73	26.14	25.69	26.03
5463	NASDAQ	HCSG	Thu, Feb 6, 2014	25.93	26.35	25.31	25.59
5462	NASDAQ	HCSG	Wed, Feb 5, 2014	25.67	26.10	24.40	25.89
5461	NASDAQ	HCSG	Tue, Feb 4, 2014	25.96	26.10	25.47	25.92
5460	NASDAQ	HCSG	Mon, Feb 3, 2014	27.11	27.38	25.61	25.89
5459	NASDAQ	HCSG	Fri, Jan 31, 2014	26.86	27.41	26.52	27.13
5458	NASDAQ	HCSG	Thu, Jan 30, 2014	27.32	27.69	27.14	27.32
5457	NASDAQ	HCSG	Wed, Jan 29, 2014	27.09	27.50	27.02	27.09
5456	NASDAQ	HCSG	Tue, Jan 28, 2014	27.93	27.93	27.32	27.45
5455	NASDAQ	HCSG	Mon, Jan 27, 2014	27.84	28.21	27.42	27.84
5454	NASDAQ	HCSG	Fri, Jan 24, 2014	28.04	28.32	27.46	27.81
5453	NASDAQ	HCSG	Thu, Jan 23, 2014	28.16	28.32	27.96	28.30
5452	NASDAQ	HCSG	Wed, Jan 22, 2014	28.15	28.40	27.96	28.22
5451	NASDAQ	HCSG	Tue, Jan 21, 2014	28.12	28.25	27.91	28.07
5450	NASDAQ	HCSG	Fri, Jan 17, 2014	28.11	28.17	27.89	28.06
5449	NASDAQ	HCSG	Thu, Jan 16, 2014	27.68	28.27	27.64	28.06
5448	NASDAQ	HCSG	Wed, Jan 15, 2014	27.62	27.96	27.35	27.85
5447	NASDAQ	HCSG	Tue, Jan 14, 2014	27.06	27.71	27.03	27.64
5446	NASDAQ	HCSG	Mon, Jan 13, 2014	27.21	27.67	26.94	27.04
5445	NASDAQ	HCSG	Fri, Jan 10, 2014	27.84	27.89	26.96	27.38
5444	NASDAQ	HCSG	Thu, Jan 9, 2014	27.42	27.55	27.02	27.30
5443	NASDAQ	HCSG	Wed, Jan 8, 2014	27.42	27.75	27.28	27.43
5442	NASDAQ	HCSG	Tue, Jan 7, 2014	27.21	27.59	27.14	27.51
5441	NASDAQ	HCSG	Mon, Jan 6, 2014	27.96	28.14	27.10	27.14
5440	NASDAQ	HCSG	Fri, Jan 3, 2014	28.14	28.50	27.98	28.02
5439	NASDAQ	HCSG	Thu, Jan 2, 2014	28.34	28.60	27.72	28.12
5438	NASDAQ	HCSG	Tue, Dec 31, 2013	28.43	28.82	28.32	28.37
5437	NASDAQ	HCSG	Mon, Dec 30, 2013	26.11	28.67	28.18	28.37
5436	NASDAQ	HCSG	Fri, Dec 27, 2013	28.52	28.66	28.08	28.28
5435	NASDAQ	HCSG	Thu, Dec 26, 2013	28.43	28.48	28.32	28.40
5434	NASDAQ	HCSG	Tue, Dec 24, 2013	28.19	28.48	28.11	28.34
5433	NASDAQ	HCSG	Mon, Dec 23, 2013	28.23	28.39	28.08	28.22
5432	NASDAQ	HCSG	Fri, Dec 20, 2013	27.67	28.34	27.62	28.24
5431	NASDAQ	HCSG	Thu, Dec 19, 2013	27.89	27.90	27.49	27.50
5430	NASDAQ	HCSG	Wed, Dec 18, 2013	27.56	27.91	27.28	27.85
5429	NASDAQ	HCSG	Tue, Dec 17, 2013	27.67	27.67	27.18	27.45
5428	NASDAQ	HCSG	Mon, Dec 16, 2013	27.37	27.78	27.21	27.75
5427	NASDAQ	HCSG	Fri, Dec 13, 2013	27.39	27.55	27.18	27.34
5426	NASDAQ	HCSG	Thu, Dec 12, 2013	27.13	27.38	27.06	27.28
5425	NASDAQ	HCSG	Wed, Dec 11, 2013	27.90	27.90	27.07	27.17
5424	NASDAQ	HCSG	Tue, Dec 10, 2013	28.43	28.43	27.87	27.87
5423	NASDAQ	HCSG	Mon, Dec 9, 2013	28.47	28.52	28.10	28.52
5422	NASDAQ	HCSG	Fri, Dec 6, 2013	28.07	28.88	27.96	28.49
5421	NASDAQ	HCSG	Thu, Dec 5, 2013	27.94	28.26	27.76	28.04
5420	NASDAQ	HCSG	Wed, Dec 4, 2013	27.84	28.17	27.42	27.98
5419	NASDAQ	HCSG	Tue, Dec 3, 2013	28.15	28.22	27.76	27.98
5418	NASDAQ	HCSG	Mon, Dec 2, 2013	28.97	28.97	27.74	28.26
5417	NASDAQ	HCSG	Fri, Nov 29, 2013	29.53	29.53	28.97	28.99
5416	NASDAQ	HCSG	Wed, Nov 27, 2013	28.92	29.38	28.78	29.36
5415	NASDAQ	HCSG	Tue, Nov 26, 2013	28.68	29.08	28.50	28.96
5414	NASDAQ	HCSG	Mon, Nov 25, 2013	28.39	28.73	28.28	28.61
5413	NASDAQ	HCSG	Fri, Nov 22, 2013	28.65	28.75	28.23	28.32
5412	NASDAQ	HCSG	Thu, Nov 21, 2013	27.81	28.60	27.80	28.58
5411	NASDAQ	HCSG	Wed, Nov 20, 2013	28.00	28.08	27.58	27.72
5410	NASDAQ	HCSG	Tue, Nov 19, 2013	27.77	28.09	27.64	28.00
5409	NASDAQ	HCSG	Mon, Nov 18, 2013	28.02	28.02	27.57	27.81
5408	NASDAQ	HCSG	Fri, Nov 15, 2013	26.87	28.01	26.87	28.00
5407	NASDAQ	HCSG	Thu, Nov 14, 2013	26.97	27.03	26.67	26.95
5406	NASDAQ	HCSG	Wed, Nov 13, 2013	27.04	27.14	26.75	26.90
5405	NASDAQ	HCSG	Tue, Nov 12, 2013	26.93	27.43	26.84	27.37
5404	NASDAQ	HCSG	Mon, Nov 11, 2013	27.24	27.25	26.90	27.07
5403	NASDAQ	HCSG	Fri, Nov 8, 2013	26.82	27.55	26.80	27.36
5402	NASDAQ	HCSG	Thu, Nov 7, 2013	27.06	27.11	26.55	26.76
5401	NASDAQ	HCSG	Wed, Nov 6, 2013	27.20	27.39	26.87	27.00
5400	NASDAQ	HCSG	Tue, Nov 5, 2013	27.39	27.49	27.08	27.09
5399	NASDAQ	HCSG	Mon, Nov 4, 2013	26.87	27.62	26.59	27.59
5398	NASDAQ	HCSG	Fri, Nov 1, 2013	27.28	27.47	26.60	26.74
5397	NASDAQ	HCSG	Thu, Oct 31, 2013	27.64	27.82	27.27	27.39
5396	NASDAQ	HCSG	Wed, Oct 30, 2013	27.71	27.78	27.49	27.59
5395	NASDAQ	HCSG	Tue, Oct 29, 2013	27.80	27.91	27.34	27.73
5394	NASDAQ	HCSG	Mon, Oct 28, 2013	28.07	28.07	27.61	27.81
5393	NASDAQ	HCSG	Fri, Oct 25, 2013	28.06	28.06	27.70	28.00
5392	NASDAQ	HCSG	Thu, Oct 24, 2013	27.60	28.01	27.45	27.95
5391	NASDAQ	HCSG	Wed, Oct 23, 2013	27.31	27.72	27.12	27.60
5390	NASDAQ	HCSG	Tue, Oct 22, 2013	27.27	27.55	27.25	27.48
5389	NASDAQ	HCSG	Mon, Oct 21, 2013	27.06	27.24	26.85	27.24
5388	NASDAQ	HCSG	Fri, Oct 18, 2013	26.83	27.08	26.47	27.08
5387	NASDAQ	HCSG	Thu, Oct 17, 2013	26.13	26.58	26.05	26.57
5386	NASDAQ	HCSG	Wed, Oct 16, 2013	26.22	26.44	26.12	26.25
5385	NASDAQ	HCSG	Tue, Oct 15, 2013	26.62	26.62	26.02	26.11
5384	NASDAQ	HCSG	Mon, Oct 14, 2013	25.77	26.63	25.73	26.62
5383	NASDAQ	HCSG	Fri, Oct 11, 2013	25.08	25.95	24.98	25.95
5382	NASDAQ	HCSG	Thu, Oct 10, 2013	25.16	25.24	24.96	25.16
5381	NASDAQ	HCSG	Wed, Oct 9, 2013	24.95	25.44	24.80	24.93
5380	NASDAQ	HCSG	Tue, Oct 8, 2013	25.44	25.45	24.92	24.94
5379	NASDAQ	HCSG	Mon, Oct 7, 2013	25.30	25.54	25.12	25.45
5378	NASDAQ	HCSG	Fri, Oct 4, 2013	25.22	25.91	25.10	25.48
5377	NASDAQ	HCSG	Thu, Oct 3, 2013	25.55	25.65	25.09	25.29
5376	NASDAQ	HCSG	Wed, Oct 2, 2013	25.99	25.99	25.56	25.66
5375	NASDAQ	HCSG	Tue, Oct 1, 2013	25.68	26.23	25.64	26.21
5374	NASDAQ	HCSG	Mon, Sep 30, 2013	25.47	25.88	25.22	25.76
5373	NASDAQ	HCSG	Fri, Sep 27, 2013	25.80	26.15	25.58	25.68
5372	NASDAQ	HCSG	Thu, Sep 26, 2013	26.17	26.47	26.01	26.47
5371	NASDAQ	HCSG	Wed, Sep 25, 2013	26.23	26.37	25.96	26.09
5370	NASDAQ	HCSG	Tue, Sep 24, 2013	25.91	26.38	25.67	26.28
5369	NASDAQ	HCSG	Mon, Sep 23, 2013	25.91	26.02	25.63	25.93
5368	NASDAQ	HCSG	Fri, Sep 20, 2013	26.25	26.39	25.93	25.97
5367	NASDAQ	HCSG	Thu, Sep 19, 2013	26.26	26.39	26.10	26.21
5366	NASDAQ	HCSG	Wed, Sep 18, 2013	26.24	26.54	25.98	26.27
5365	NASDAQ	HCSG	Tue, Sep 17, 2013	25.90	26.34	25.90	26.28
5364	NASDAQ	HCSG	Mon, Sep 16, 2013	25.82	26.06	25.68	25.96
5363	NASDAQ	HCSG	Fri, Sep 13, 2013	25.70	25.71	25.45	25.66
5362	NASDAQ	HCSG	Thu, Sep 12, 2013	25.25	25.76	25.19	25.59
5361	NASDAQ	HCSG	Wed, Sep 11, 2013	25.01	25.40	24.92	25.32
5360	NASDAQ	HCSG	Tue, Sep 10, 2013	25.07	25.13	24.84	25.03
5359	NASDAQ	HCSG	Mon, Sep 9, 2013	24.80	25.07	24.71	25.05
5358	NASDAQ	HCSG	Fri, Sep 6, 2013	24.71	24.95	24.39	24.75
5357	NASDAQ	HCSG	Thu, Sep 5, 2013	24.34	24.63	24.29	24.58
5356	NASDAQ	HCSG	Wed, Sep 4, 2013	24.27	24.43	24.11	24.38
5355	NASDAQ	HCSG	Tue, Sep 3, 2013	24.43	24.63	23.90	24.13
5354	NASDAQ	HCSG	Fri, Aug 30, 2013	24.61	24.73	24.16	24.21
5353	NASDAQ	HCSG	Thu, Aug 29, 2013	24.45	24.74	24.15	24.66
5352	NASDAQ	HCSG	Wed, Aug 28, 2013	24.15	24.50	24.10	24.42
5351	NASDAQ	HCSG	Tue, Aug 27, 2013	24.40	24.52	24.15	24.16
5350	NASDAQ	HCSG	Mon, Aug 26, 2013	24.55	24.71	24.45	24.61
5349	NASDAQ	HCSG	Fri, Aug 23, 2013	24.61	24.65	24.35	24.57
5348	NASDAQ	HCSG	Thu, Aug 22, 2013	24.59	24.86	24.49	24.64
5347	NASDAQ	HCSG	Wed, Aug 21, 2013	24.64	24.64	24.41	24.46
5346	NASDAQ	HCSG	Tue, Aug 20, 2013	24.51	24.75	24.43	24.66
5345	NASDAQ	HCSG	Mon, Aug 19, 2013	24.10	24.56	24.10	24.42
5344	NASDAQ	HCSG	Fri, Aug 16, 2013	23.82	24.20	23.61	24.08
5343	NASDAQ	HCSG	Thu, Aug 15, 2013	24.50	24.72	23.92	23.96
5342	NASDAQ	HCSG	Wed, Aug 14, 2013	24.61	25.10	24.46	24.63
5341	NASDAQ	HCSG	Tue, Aug 13, 2013	25.03	25.07	24.55	24.89
5340	NASDAQ	HCSG	Mon, Aug 12, 2013	24.78	25.17	24.60	25.07
5339	NASDAQ	HCSG	Fri, Aug 9, 2013	24.92	25.06	24.70	24.85
5338	NASDAQ	HCSG	Thu, Aug 8, 2013	25.06	25.12	24.75	24.94
5337	NASDAQ	HCSG	Wed, Aug 7, 2013	24.99	25.20	24.69	24.91
5336	NASDAQ	HCSG	Tue, Aug 6, 2013	25.06	25.19	24.70	25.02
5335	NASDAQ	HCSG	Mon, Aug 5, 2013	24.85	25.28	24.68	25.05
5334	NASDAQ	HCSG	Fri, Aug 2, 2013	24.97	25.22	24.81	24.88
5333	NASDAQ	HCSG	Thu, Aug 1, 2013	24.74	25.12	24.63	25.09
5332	NASDAQ	HCSG	Wed, Jul 31, 2013	24.85	24.98	24.61	24.61
5331	NASDAQ	HCSG	Tue, Jul 30, 2013	24.71	24.95	24.58	24.77
5330	NASDAQ	HCSG	Mon, Jul 29, 2013	24.82	24.85	24.60	24.62
5329	NASDAQ	HCSG	Fri, Jul 26, 2013	24.81	24.93	24.58	24.87
5328	NASDAQ	HCSG	Thu, Jul 25, 2013	24.75	24.98	24.49	24.96
5327	NASDAQ	HCSG	Wed, Jul 24, 2013	24.99	25.03	24.47	24.70
5326	NASDAQ	HCSG	Tue, Jul 23, 2013	25.01	25.19	24.80	24.86
5325	NASDAQ	HCSG	Mon, Jul 22, 2013	24.88	25.23	24.66	24.99
5324	NASDAQ	HCSG	Fri, Jul 19, 2013	24.80	25.12	24.59	24.79
5323	NASDAQ	HCSG	Thu, Jul 18, 2013	24.97	25.02	24.62	24.87
5322	NASDAQ	HCSG	Wed, Jul 17, 2013	24.72	25.09	24.13	24.84
5321	NASDAQ	HCSG	Tue, Jul 16, 2013	24.71	25.02	24.55	24.74
5320	NASDAQ	HCSG	Mon, Jul 15, 2013	25.24	25.29	24.24	24.75
5319	NASDAQ	HCSG	Fri, Jul 12, 2013	25.55	25.59	24.99	25.06
5318	NASDAQ	HCSG	Thu, Jul 11, 2013	25.56	25.70	25.27	25.51
5317	NASDAQ	HCSG	Wed, Jul 10, 2013	25.01	25.47	25.00	25.31
5316	NASDAQ	HCSG	Tue, Jul 9, 2013	25.70	25.84	25.01	25.10
5315	NASDAQ	HCSG	Mon, Jul 8, 2013	25.75	25.92	25.40	25.63
5314	NASDAQ	HCSG	Fri, Jul 5, 2013	25.68	25.70	25.04	25.70
5313	NASDAQ	HCSG	Wed, Jul 3, 2013	25.09	25.36	24.94	25.29
5312	NASDAQ	HCSG	Tue, Jul 2, 2013	25.06	25.36	24.84	25.13
5311	NASDAQ	HCSG	Mon, Jul 1, 2013	24.60	25.10	24.41	25.08
5310	NASDAQ	HCSG	Fri, Jun 28, 2013	24.15	24.80	23.90	24.52
5309	NASDAQ	HCSG	Thu, Jun 27, 2013	23.86	24.08	23.80	24.08
5308	NASDAQ	HCSG	Wed, Jun 26, 2013	24.04	24.04	23.58	23.80
5307	NASDAQ	HCSG	Tue, Jun 25, 2013	23.63	23.90	23.49	23.81
5306	NASDAQ	HCSG	Mon, Jun 24, 2013	23.66	23.80	23.34	23.50
5305	NASDAQ	HCSG	Fri, Jun 21, 2013	23.28	23.89	23.19	23.85
5304	NASDAQ	HCSG	Thu, Jun 20, 2013	23.08	23.51	22.83	23.17
5303	NASDAQ	HCSG	Wed, Jun 19, 2013	23.50	23.75	23.32	23.33
5302	NASDAQ	HCSG	Tue, Jun 18, 2013	22.23	23.49	22.01	23.44
5301	NASDAQ	HCSG	Mon, Jun 17, 2013	22.41	22.60	21.92	22.17
5300	NASDAQ	HCSG	Fri, Jun 14, 2013	22.35	22.48	22.05	22.25
5299	NASDAQ	HCSG	Thu, Jun 13, 2013	22.38	22.53	22.27	22.45
5298	NASDAQ	HCSG	Wed, Jun 12, 2013	22.75	22.86	22.35	22.44
5297	NASDAQ	HCSG	Tue, Jun 11, 2013	22.49	22.88	22.27	22.67
5296	NASDAQ	HCSG	Mon, Jun 10, 2013	22.34	22.72	22.34	22.68
5295	NASDAQ	HCSG	Fri, Jun 7, 2013	22.45	22.61	22.04	22.33
5294	NASDAQ	HCSG	Thu, Jun 6, 2013	22.20	22.38	21.88	22.26
5293	NASDAQ	HCSG	Wed, Jun 5, 2013	22.63	22.68	22.21	22.26
5292	NASDAQ	HCSG	Tue, Jun 4, 2013	22.76	22.76	22.36	22.72
5291	NASDAQ	HCSG	Mon, Jun 3, 2013	22.78	22.82	22.27	22.68
5290	NASDAQ	HCSG	Fri, May 31, 2013	22.88	23.17	22.66	22.69
5289	NASDAQ	HCSG	Thu, May 30, 2013	23.02	23.22	22.95	23.05
5288	NASDAQ	HCSG	Wed, May 29, 2013	23.10	23.19	22.85	23.01
5287	NASDAQ	HCSG	Tue, May 28, 2013	22.74	23.33	22.63	23.30
5286	NASDAQ	HCSG	Fri, May 24, 2013	22.29	22.54	22.09	22.53
5285	NASDAQ	HCSG	Thu, May 23, 2013	22.00	22.39	21.85	22.39
5284	NASDAQ	HCSG	Wed, May 22, 2013	22.32	22.70	22.04	22.13
5283	NASDAQ	HCSG	Tue, May 21, 2013	22.28	22.34	22.02	22.34
5282	NASDAQ	HCSG	Mon, May 20, 2013	22.54	22.67	22.16	22.30
5281	NASDAQ	HCSG	Fri, May 17, 2013	22.95	23.13	22.58	22.67
5280	NASDAQ	HCSG	Thu, May 16, 2013	22.52	22.94	22.49	22.84
5279	NASDAQ	HCSG	Wed, May 15, 2013	22.05	22.63	22.05	22.62
5278	NASDAQ	HCSG	Tue, May 14, 2013	21.96	22.23	21.96	22.05
5277	NASDAQ	HCSG	Mon, May 13, 2013	21.92	22.21	21.85	22.00
5276	NASDAQ	HCSG	Fri, May 10, 2013	22.19	22.35	22.00	22.01
5275	NASDAQ	HCSG	Thu, May 9, 2013	22.29	22.35	22.01	22.12
5274	NASDAQ	HCSG	Wed, May 8, 2013	21.96	22.35	21.78	22.35
5273	NASDAQ	HCSG	Tue, May 7, 2013	21.81	22.27	21.60	22.20
5272	NASDAQ	HCSG	Mon, May 6, 2013	22.04	22.17	21.74	21.83
5271	NASDAQ	HCSG	Fri, May 3, 2013	22.44	22.60	21.90	22.04
5270	NASDAQ	HCSG	Thu, May 2, 2013	22.07	22.32	22.05	22.23
5269	NASDAQ	HCSG	Wed, May 1, 2013	22.28	22.45	21.93	21.96
5268	NASDAQ	HCSG	Tue, Apr 30, 2013	22.84	22.84	22.22	22.29
5267	NASDAQ	HCSG	Mon, Apr 29, 2013	23.19	23.36	22.87	22.90
5266	NASDAQ	HCSG	Fri, Apr 26, 2013	23.26	23.36	22.92	23.08
5265	NASDAQ	HCSG	Thu, Apr 25, 2013	23.34	23.63	23.21	23.28
5264	NASDAQ	HCSG	Wed, Apr 24, 2013	23.19	23.38	23.06	23.22
5263	NASDAQ	HCSG	Tue, Apr 23, 2013	23.24	23.31	22.83	23.13
5262	NASDAQ	HCSG	Mon, Apr 22, 2013	23.09	23.23	22.62	23.10
5261	NASDAQ	HCSG	Fri, Apr 19, 2013	22.96	23.25	22.79	23.02
5260	NASDAQ	HCSG	Thu, Apr 18, 2013	23.01	23.18	22.70	22.99
5259	NASDAQ	HCSG	Wed, Apr 17, 2013	23.32	23.32	22.60	22.90
5258	NASDAQ	HCSG	Tue, Apr 16, 2013	23.33	23.44	23.11	23.43
5257	NASDAQ	HCSG	Mon, Apr 15, 2013	23.82	23.93	23.02	23.10
5256	NASDAQ	HCSG	Fri, Apr 12, 2013	23.81	24.17	23.76	24.04
5255	NASDAQ	HCSG	Thu, Apr 11, 2013	24.57	24.79	23.81	23.84
5254	NASDAQ	HCSG	Wed, Apr 10, 2013	24.64	25.95	24.58	24.59
5253	NASDAQ	HCSG	Tue, Apr 9, 2013	24.53	24.78	24.31	24.51
5252	NASDAQ	HCSG	Mon, Apr 8, 2013	24.51	24.55	24.18	24.42
5251	NASDAQ	HCSG	Fri, Apr 5, 2013	23.95	24.41	23.50	24.09
5250	NASDAQ	HCSG	Thu, Apr 4, 2013	25.55	25.55	24.17	24.30
5249	NASDAQ	HCSG	Wed, Apr 3, 2013	25.33	25.49	25.17	25.40
5248	NASDAQ	HCSG	Tue, Apr 2, 2013	25.59	25.79	25.17	25.26
5247	NASDAQ	HCSG	Mon, Apr 1, 2013	25.67	25.75	25.21	25.49
5246	NASDAQ	HCSG	Thu, Mar 28, 2013	25.67	25.79	25.42	25.63
5245	NASDAQ	HCSG	Wed, Mar 27, 2013	25.48	25.84	25.33	25.56
5244	NASDAQ	HCSG	Tue, Mar 26, 2013	25.55	25.67	25.33	25.56
5243	NASDAQ	HCSG	Mon, Mar 25, 2013	25.50	25.67	25.22	25.48
5242	NASDAQ	HCSG	Fri, Mar 22, 2013	25.42	25.69	25.23	25.39
5241	NASDAQ	HCSG	Thu, Mar 21, 2013	25.04	25.49	25.04	25.31
5240	NASDAQ	HCSG	Wed, Mar 20, 2013	24.78	25.21	24.67	25.21
5239	NASDAQ	HCSG	Tue, Mar 19, 2013	24.44	24.84	24.44	24.60
5238	NASDAQ	HCSG	Mon, Mar 18, 2013	24.36	24.65	24.21	24.43
5237	NASDAQ	HCSG	Fri, Mar 15, 2013	25.15	25.15	24.44	24.65
5236	NASDAQ	HCSG	Thu, Mar 14, 2013	25.16	25.18	24.92	25.10
5235	NASDAQ	HCSG	Wed, Mar 13, 2013	24.73	25.19	24.73	25.19
5234	NASDAQ	HCSG	Tue, Mar 12, 2013	24.79	24.84	24.57	24.76
5233	NASDAQ	HCSG	Mon, Mar 11, 2013	24.75	24.93	24.70	24.85
5232	NASDAQ	HCSG	Fri, Mar 8, 2013	24.67	24.88	24.43	24.88
5231	NASDAQ	HCSG	Thu, Mar 7, 2013	24.35	24.58	24.23	24.50
5230	NASDAQ	HCSG	Wed, Mar 6, 2013	24.39	24.67	24.32	24.40
5229	NASDAQ	HCSG	Tue, Mar 5, 2013	24.10	24.65	24.10	24.37
5228	NASDAQ	HCSG	Mon, Mar 4, 2013	23.95	24.26	23.85	24.04
5227	NASDAQ	HCSG	Fri, Mar 1, 2013	24.00	24.07	23.69	24.03
5226	NASDAQ	HCSG	Thu, Feb 28, 2013	23.69	24.42	23.67	24.10
5225	NASDAQ	HCSG	Wed, Feb 27, 2013	23.39	24.03	23.39	23.73
5224	NASDAQ	HCSG	Tue, Feb 26, 2013	23.41	23.50	22.40	23.34
5223	NASDAQ	HCSG	Mon, Feb 25, 2013	23.97	23.98	23.28	23.38
5222	NASDAQ	HCSG	Fri, Feb 22, 2013	24.34	24.36	23.81	23.89
5221	NASDAQ	HCSG	Thu, Feb 21, 2013	24.33	24.45	24.07	24.23
5220	NASDAQ	HCSG	Wed, Feb 20, 2013	24.39	24.72	24.28	24.28
5219	NASDAQ	HCSG	Tue, Feb 19, 2013	24.04	24.57	24.04	24.46
5218	NASDAQ	HCSG	Fri, Feb 15, 2013	23.93	24.01	23.72	24.01
5217	NASDAQ	HCSG	Thu, Feb 14, 2013	23.68	23.84	23.61	23.76
5216	NASDAQ	HCSG	Wed, Feb 13, 2013	23.64	23.77	23.53	23.74
5215	NASDAQ	HCSG	Tue, Feb 12, 2013	23.83	23.94	23.63	23.68
5214	NASDAQ	HCSG	Mon, Feb 11, 2013	24.10	24.22	23.50	23.76
5213	NASDAQ	HCSG	Fri, Feb 8, 2013	24.10	24.44	23.96	24.05
5212	NASDAQ	HCSG	Thu, Feb 7, 2013	24.25	24.49	23.93	24.01
5211	NASDAQ	HCSG	Wed, Feb 6, 2013	24.61	24.61	23.21	24.19
5210	NASDAQ	HCSG	Tue, Feb 5, 2013	24.59	25.26	24.03	24.66
5209	NASDAQ	HCSG	Mon, Feb 4, 2013	24.54	24.64	24.11	24.38
5208	NASDAQ	HCSG	Fri, Feb 1, 2013	24.23	24.99	24.23	24.65
5207	NASDAQ	HCSG	Thu, Jan 31, 2013	24.17	24.47	24.00	24.15
5206	NASDAQ	HCSG	Wed, Jan 30, 2013	24.79	24.93	24.01	24.17
5205	NASDAQ	HCSG	Tue, Jan 29, 2013	24.48	24.87	24.47	24.85
5204	NASDAQ	HCSG	Mon, Jan 28, 2013	24.54	24.54	24.32	24.44
5203	NASDAQ	HCSG	Fri, Jan 25, 2013	24.65	24.65	24.30	24.43
5202	NASDAQ	HCSG	Thu, Jan 24, 2013	24.50	24.63	24.39	24.49
5201	NASDAQ	HCSG	Wed, Jan 23, 2013	24.32	24.50	24.22	24.42
5200	NASDAQ	HCSG	Tue, Jan 22, 2013	24.26	24.39	24.06	24.38
5199	NASDAQ	HCSG	Fri, Jan 18, 2013	24.21	24.49	24.12	24.26
5198	NASDAQ	HCSG	Thu, Jan 17, 2013	24.18	24.31	24.07	24.30
5197	NASDAQ	HCSG	Wed, Jan 16, 2013	24.15	24.24	23.90	24.03
5196	NASDAQ	HCSG	Tue, Jan 15, 2013	24.19	24.34	24.05	24.29
5195	NASDAQ	HCSG	Mon, Jan 14, 2013	24.09	24.66	24.06	24.39
5194	NASDAQ	HCSG	Fri, Jan 11, 2013	24.35	24.55	24.06	24.23
5193	NASDAQ	HCSG	Thu, Jan 10, 2013	24.72	24.88	24.24	24.30
5192	NASDAQ	HCSG	Wed, Jan 9, 2013	23.66	24.75	23.65	24.72
5191	NASDAQ	HCSG	Tue, Jan 8, 2013	23.37	23.53	23.02	23.41
5190	NASDAQ	HCSG	Mon, Jan 7, 2013	23.28	23.52	23.28	23.46
5189	NASDAQ	HCSG	Fri, Jan 4, 2013	23.53	23.73	23.36	23.50
5188	NASDAQ	HCSG	Thu, Jan 3, 2013	23.65	23.71	23.33	23.39
5187	NASDAQ	HCSG	Wed, Jan 2, 2013	23.50	24.00	23.47	23.59
5186	NASDAQ	HCSG	Mon, Dec 31, 2012	22.70	23.28	22.63	23.23
5185	NASDAQ	HCSG	Fri, Dec 28, 2012	22.36	23.03	22.36	22.64
5184	NASDAQ	HCSG	Thu, Dec 27, 2012	22.93	23.01	22.17	22.57
5183	NASDAQ	HCSG	Wed, Dec 26, 2012	23.12	23.22	22.68	22.86
5182	NASDAQ	HCSG	Mon, Dec 24, 2012	23.24	23.43	23.00	23.14
5181	NASDAQ	HCSG	Fri, Dec 21, 2012	23.27	23.40	23.03	23.15
5180	NASDAQ	HCSG	Thu, Dec 20, 2012	23.36	23.59	23.14	23.40
5179	NASDAQ	HCSG	Wed, Dec 19, 2012	23.90	23.95	23.30	23.33
5178	NASDAQ	HCSG	Tue, Dec 18, 2012	23.29	24.00	23.10	23.86
5177	NASDAQ	HCSG	Mon, Dec 17, 2012	23.18	23.41	23.06	23.20
5176	NASDAQ	HCSG	Fri, Dec 14, 2012	23.03	23.29	22.92	23.15
5175	NASDAQ	HCSG	Thu, Dec 13, 2012	23.31	23.46	23.02	23.12
5174	NASDAQ	HCSG	Wed, Dec 12, 2012	23.60	23.85	23.31	23.31
5173	NASDAQ	HCSG	Tue, Dec 11, 2012	23.81	23.90	23.44	23.58
5172	NASDAQ	HCSG	Mon, Dec 10, 2012	23.53	23.78	23.41	23.69
5171	NASDAQ	HCSG	Fri, Dec 7, 2012	23.73	23.77	23.45	23.50
5170	NASDAQ	HCSG	Thu, Dec 6, 2012	23.40	23.80	23.40	23.68
5169	NASDAQ	HCSG	Wed, Dec 5, 2012	23.55	23.60	23.11	23.46
5168	NASDAQ	HCSG	Tue, Dec 4, 2012	23.04	23.56	22.90	23.53
5167	NASDAQ	HCSG	Mon, Dec 3, 2012	23.58	23.58	22.87	22.98
5166	NASDAQ	HCSG	Fri, Nov 30, 2012	23.59	23.63	23.25	23.55
5165	NASDAQ	HCSG	Thu, Nov 29, 2012	23.43	23.68	23.06	23.49
5164	NASDAQ	HCSG	Wed, Nov 28, 2012	22.82	23.27	22.32	23.25
5163	NASDAQ	HCSG	Tue, Nov 27, 2012	23.04	23.10	22.65	22.89
5162	NASDAQ	HCSG	Mon, Nov 26, 2012	23.14	23.29	22.78	23.09
5161	NASDAQ	HCSG	Fri, Nov 23, 2012	23.11	23.31	22.98	23.09
5160	NASDAQ	HCSG	Wed, Nov 21, 2012	22.35	23.01	22.31	23.01
5159	NASDAQ	HCSG	Tue, Nov 20, 2012	22.09	22.32	21.87	22.31
5158	NASDAQ	HCSG	Mon, Nov 19, 2012	22.20	22.53	21.84	22.06
5157	NASDAQ	HCSG	Fri, Nov 16, 2012	21.71	22.06	21.64	22.04
5156	NASDAQ	HCSG	Thu, Nov 15, 2012	22.05	22.40	21.47	21.77
5155	NASDAQ	HCSG	Wed, Nov 14, 2012	22.77	22.84	22.05	22.05
5154	NASDAQ	HCSG	Tue, Nov 13, 2012	23.19	23.21	22.57	22.66
5153	NASDAQ	HCSG	Mon, Nov 12, 2012	23.30	23.56	23.01	23.38
5152	NASDAQ	HCSG	Fri, Nov 9, 2012	22.92	23.44	22.83	23.30
5151	NASDAQ	HCSG	Thu, Nov 8, 2012	23.62	23.84	22.89	23.04
5150	NASDAQ	HCSG	Wed, Nov 7, 2012	23.95	24.09	23.60	23.68
5149	NASDAQ	HCSG	Tue, Nov 6, 2012	24.07	24.49	23.90	24.15
5148	NASDAQ	HCSG	Mon, Nov 5, 2012	23.81	24.26	23.52	24.05
5147	NASDAQ	HCSG	Fri, Nov 2, 2012	24.24	24.31	23.83	23.84
5146	NASDAQ	HCSG	Thu, Nov 1, 2012	23.95	24.25	23.73	24.23
5145	NASDAQ	HCSG	Wed, Oct 31, 2012	23.72	23.92	23.44	23.90
5144	NASDAQ	HCSG	Fri, Oct 26, 2012	23.93	23.93	23.44	23.63
5143	NASDAQ	HCSG	Thu, Oct 25, 2012	23.86	24.03	23.68	23.99
5142	NASDAQ	HCSG	Wed, Oct 24, 2012	23.77	24.02	23.54	23.73
5141	NASDAQ	HCSG	Tue, Oct 23, 2012	23.71	23.98	23.46	23.84
5140	NASDAQ	HCSG	Mon, Oct 22, 2012	23.83	24.04	23.59	23.93
5139	NASDAQ	HCSG	Fri, Oct 19, 2012	24.01	24.01	23.63	23.90
5138	NASDAQ	HCSG	Thu, Oct 18, 2012	24.00	24.16	23.71	24.12
5137	NASDAQ	HCSG	Wed, Oct 17, 2012	24.20	24.40	23.85	24.07
5136	NASDAQ	HCSG	Tue, Oct 16, 2012	23.90	24.35	23.76	24.23
5135	NASDAQ	HCSG	Mon, Oct 15, 2012	23.12	23.89	23.12	23.86
5134	NASDAQ	HCSG	Fri, Oct 12, 2012	22.56	23.37	22.50	23.21
5133	NASDAQ	HCSG	Thu, Oct 11, 2012	22.99	23.07	22.52	22.59
5132	NASDAQ	HCSG	Wed, Oct 10, 2012	23.55	23.71	22.67	22.89
5131	NASDAQ	HCSG	Tue, Oct 9, 2012	23.78	23.95	23.39	23.52
5130	NASDAQ	HCSG	Mon, Oct 8, 2012	23.60	24.00	23.55	23.83
5129	NASDAQ	HCSG	Fri, Oct 5, 2012	23.66	24.05	23.49	23.76
5128	NASDAQ	HCSG	Thu, Oct 4, 2012	23.73	23.75	23.03	23.54
5127	NASDAQ	HCSG	Wed, Oct 3, 2012	23.33	23.82	23.18	23.60
5126	NASDAQ	HCSG	Tue, Oct 2, 2012	23.52	23.66	22.57	23.23
5125	NASDAQ	HCSG	Mon, Oct 1, 2012	23.15	24.11	23.10	23.81
5124	NASDAQ	HCSG	Fri, Sep 28, 2012	22.56	22.99	22.53	22.86
5123	NASDAQ	HCSG	Thu, Sep 27, 2012	22.50	22.74	22.45	22.57
5122	NASDAQ	HCSG	Wed, Sep 26, 2012	22.25	22.49	22.25	22.44
5121	NASDAQ	HCSG	Tue, Sep 25, 2012	22.36	22.51	22.21	22.25
5120	NASDAQ	HCSG	Mon, Sep 24, 2012	22.07	22.40	22.04	22.29
5119	NASDAQ	HCSG	Fri, Sep 21, 2012	22.26	22.33	22.07	22.19
5118	NASDAQ	HCSG	Thu, Sep 20, 2012	21.94	22.01	21.66	21.92
5117	NASDAQ	HCSG	Wed, Sep 19, 2012	22.12	22.16	21.62	21.99
5116	NASDAQ	HCSG	Tue, Sep 18, 2012	21.79	22.03	21.75	22.02
5115	NASDAQ	HCSG	Mon, Sep 17, 2012	21.63	21.93	21.63	21.87
5114	NASDAQ	HCSG	Fri, Sep 14, 2012	21.73	21.82	21.55	21.74
5113	NASDAQ	HCSG	Thu, Sep 13, 2012	21.89	21.91	21.35	21.59
5112	NASDAQ	HCSG	Wed, Sep 12, 2012	22.04	22.09	21.67	21.83
5111	NASDAQ	HCSG	Tue, Sep 11, 2012	22.23	22.35	21.97	22.05
5110	NASDAQ	HCSG	Mon, Sep 10, 2012	22.38	22.49	22.20	22.26
5109	NASDAQ	HCSG	Fri, Sep 7, 2012	22.33	22.50	22.21	22.46
5108	NASDAQ	HCSG	Thu, Sep 6, 2012	21.70	22.40	21.70	22.26
5107	NASDAQ	HCSG	Wed, Sep 5, 2012	21.48	21.95	21.46	21.66
5106	NASDAQ	HCSG	Tue, Sep 4, 2012	21.18	21.62	21.01	21.56
5105	NASDAQ	HCSG	Fri, Aug 31, 2012	21.29	21.39	21.01	21.17
5104	NASDAQ	HCSG	Thu, Aug 30, 2012	21.30	21.36	21.00	21.20
5103	NASDAQ	HCSG	Wed, Aug 29, 2012	21.37	21.47	21.10	21.35
5102	NASDAQ	HCSG	Tue, Aug 28, 2012	21.13	21.34	20.96	21.28
5101	NASDAQ	HCSG	Mon, Aug 27, 2012	21.48	21.52	20.88	21.14
5100	NASDAQ	HCSG	Fri, Aug 24, 2012	21.29	21.74	21.04	21.44
5099	NASDAQ	HCSG	Thu, Aug 23, 2012	21.08	21.45	20.96	21.28
5098	NASDAQ	HCSG	Wed, Aug 22, 2012	20.98	21.21	20.83	21.07
5097	NASDAQ	HCSG	Tue, Aug 21, 2012	21.29	21.49	20.80	20.98
5096	NASDAQ	HCSG	Mon, Aug 20, 2012	21.47	21.47	21.00	21.27
5095	NASDAQ	HCSG	Fri, Aug 17, 2012	21.49	21.70	21.39	21.53
5094	NASDAQ	HCSG	Thu, Aug 16, 2012	21.58	21.74	21.25	21.55
5093	NASDAQ	HCSG	Wed, Aug 15, 2012	21.47	21.64	21.33	21.55
5092	NASDAQ	HCSG	Tue, Aug 14, 2012	21.92	21.95	21.53	21.62
5091	NASDAQ	HCSG	Mon, Aug 13, 2012	21.91	21.91	21.43	21.85
5090	NASDAQ	HCSG	Fri, Aug 10, 2012	21.94	22.10	21.77	21.94
5089	NASDAQ	HCSG	Thu, Aug 9, 2012	22.09	22.11	21.81	21.92
5088	NASDAQ	HCSG	Wed, Aug 8, 2012	22.19	22.32	21.95	22.05
5087	NASDAQ	HCSG	Tue, Aug 7, 2012	22.21	22.50	22.15	22.22
5086	NASDAQ	HCSG	Mon, Aug 6, 2012	22.19	22.55	21.94	22.04
5085	NASDAQ	HCSG	Fri, Aug 3, 2012	21.77	22.36	21.77	22.21
5084	NASDAQ	HCSG	Thu, Aug 2, 2012	21.50	21.64	21.24	21.60
5083	NASDAQ	HCSG	Wed, Aug 1, 2012	21.88	22.00	21.49	21.49
5082	NASDAQ	HCSG	Tue, Jul 31, 2012	21.83	21.89	21.55	21.69
5081	NASDAQ	HCSG	Mon, Jul 30, 2012	22.11	22.20	21.79	21.88
5080	NASDAQ	HCSG	Fri, Jul 27, 2012	22.07	22.14	21.92	22.05
5079	NASDAQ	HCSG	Thu, Jul 26, 2012	22.17	22.30	21.55	21.99
5078	NASDAQ	HCSG	Wed, Jul 25, 2012	22.47	22.48	21.77	21.84
5077	NASDAQ	HCSG	Tue, Jul 24, 2012	22.41	22.54	22.19	22.47
5076	NASDAQ	HCSG	Mon, Jul 23, 2012	22.07	22.43	21.95	22.29
5075	NASDAQ	HCSG	Fri, Jul 20, 2012	22.79	22.87	22.32	22.37
5074	NASDAQ	HCSG	Thu, Jul 19, 2012	23.32	23.55	22.81	22.98
5073	NASDAQ	HCSG	Wed, Jul 18, 2012	22.51	23.33	22.50	23.17
5072	NASDAQ	HCSG	Tue, Jul 17, 2012	22.03	22.65	21.92	22.51
5071	NASDAQ	HCSG	Mon, Jul 16, 2012	21.67	22.15	21.53	21.87
5070	NASDAQ	HCSG	Fri, Jul 13, 2012	21.21	21.60	21.19	21.44
5069	NASDAQ	HCSG	Thu, Jul 12, 2012	21.14	21.26	20.66	21.24
5068	NASDAQ	HCSG	Wed, Jul 11, 2012	19.99	21.29	19.59	21.08
5067	NASDAQ	HCSG	Tue, Jul 10, 2012	19.81	19.92	19.59	19.63
5066	NASDAQ	HCSG	Mon, Jul 9, 2012	19.57	19.86	19.02	19.76
5065	NASDAQ	HCSG	Fri, Jul 6, 2012	19.55	19.92	19.55	19.65
5064	NASDAQ	HCSG	Thu, Jul 5, 2012	19.51	19.84	19.30	19.79
5063	NASDAQ	HCSG	Tue, Jul 3, 2012	19.46	19.64	19.32	19.51
5062	NASDAQ	HCSG	Mon, Jul 2, 2012	19.35	19.54	19.20	19.54
5061	NASDAQ	HCSG	Fri, Jun 29, 2012	19.02	19.41	18.82	19.38
5060	NASDAQ	HCSG	Thu, Jun 28, 2012	18.50	18.71	18.45	18.62
5059	NASDAQ	HCSG	Wed, Jun 27, 2012	18.21	18.69	18.16	18.69
5058	NASDAQ	HCSG	Tue, Jun 26, 2012	18.04	18.22	17.60	18.17
5057	NASDAQ	HCSG	Mon, Jun 25, 2012	18.63	18.70	17.78	17.95
5056	NASDAQ	HCSG	Fri, Jun 22, 2012	18.96	18.99	18.70	18.82
5055	NASDAQ	HCSG	Thu, Jun 21, 2012	19.00	19.00	18.75	18.80
5054	NASDAQ	HCSG	Wed, Jun 20, 2012	18.88	19.04	18.80	18.98
5053	NASDAQ	HCSG	Tue, Jun 19, 2012	19.10	19.78	18.80	18.88
5052	NASDAQ	HCSG	Mon, Jun 18, 2012	19.65	19.65	18.33	18.58
5051	NASDAQ	HCSG	Fri, Jun 15, 2012	20.40	20.55	20.26	20.29
5050	NASDAQ	HCSG	Thu, Jun 14, 2012	19.81	20.52	19.81	20.45
5049	NASDAQ	HCSG	Wed, Jun 13, 2012	19.79	20.14	19.69	19.77
5048	NASDAQ	HCSG	Tue, Jun 12, 2012	19.74	19.94	19.48	19.87
5047	NASDAQ	HCSG	Mon, Jun 11, 2012	20.00	20.00	19.58	19.63
5046	NASDAQ	HCSG	Fri, Jun 8, 2012	19.64	19.93	19.35	19.78
5045	NASDAQ	HCSG	Thu, Jun 7, 2012	20.27	20.27	19.69	19.71
5044	NASDAQ	HCSG	Wed, Jun 6, 2012	19.59	20.02	19.59	20.00
5043	NASDAQ	HCSG	Tue, Jun 5, 2012	19.25	19.59	19.12	19.45
5042	NASDAQ	HCSG	Mon, Jun 4, 2012	19.37	19.58	18.94	19.45
5041	NASDAQ	HCSG	Fri, Jun 1, 2012	19.20	19.49	19.11	19.33
5040	NASDAQ	HCSG	Thu, May 31, 2012	19.71	19.76	19.40	19.55
5039	NASDAQ	HCSG	Wed, May 30, 2012	19.70	19.86	19.61	19.68
5038	NASDAQ	HCSG	Tue, May 29, 2012	19.97	20.19	19.71	19.97
5037	NASDAQ	HCSG	Fri, May 25, 2012	19.86	20.06	19.67	19.73
5036	NASDAQ	HCSG	Thu, May 24, 2012	19.80	19.90	19.60	19.88
5035	NASDAQ	HCSG	Wed, May 23, 2012	19.19	19.87	19.00	19.80
5034	NASDAQ	HCSG	Tue, May 22, 2012	19.43	19.58	19.22	19.31
5033	NASDAQ	HCSG	Mon, May 21, 2012	19.46	19.77	19.21	19.39
5032	NASDAQ	HCSG	Fri, May 18, 2012	19.59	19.99	19.41	19.47
5031	NASDAQ	HCSG	Thu, May 17, 2012	20.20	20.22	19.57	19.64
5030	NASDAQ	HCSG	Wed, May 16, 2012	20.32	20.42	20.18	20.21
5029	NASDAQ	HCSG	Tue, May 15, 2012	20.09	20.42	20.06	20.30
5028	NASDAQ	HCSG	Mon, May 14, 2012	20.21	20.39	20.08	20.14
5027	NASDAQ	HCSG	Fri, May 11, 2012	20.22	20.53	20.22	20.36
5026	NASDAQ	HCSG	Thu, May 10, 2012	20.37	20.55	20.03	20.42
5025	NASDAQ	HCSG	Wed, May 9, 2012	20.85	20.91	20.05	20.28
5024	NASDAQ	HCSG	Tue, May 8, 2012	20.73	21.10	20.68	21.05
5023	NASDAQ	HCSG	Mon, May 7, 2012	20.71	20.98	20.50	20.92
5022	NASDAQ	HCSG	Fri, May 4, 2012	20.93	21.04	20.63	20.84
5021	NASDAQ	HCSG	Thu, May 3, 2012	21.29	21.49	20.86	21.10
5020	NASDAQ	HCSG	Wed, May 2, 2012	21.00	21.47	20.88	21.40
5019	NASDAQ	HCSG	Tue, May 1, 2012	21.19	21.53	21.08	21.08
5018	NASDAQ	HCSG	Mon, Apr 30, 2012	21.58	21.66	21.21	21.22
5017	NASDAQ	HCSG	Fri, Apr 27, 2012	21.28	21.74	21.15	21.62
5016	NASDAQ	HCSG	Thu, Apr 26, 2012	20.94	21.34	20.94	21.27
5015	NASDAQ	HCSG	Wed, Apr 25, 2012	21.10	21.35	20.89	21.05
5014	NASDAQ	HCSG	Tue, Apr 24, 2012	20.84	21.15	20.59	21.02
5013	NASDAQ	HCSG	Mon, Apr 23, 2012	21.07	21.11	20.86	20.89
5012	NASDAQ	HCSG	Fri, Apr 20, 2012	21.66	21.83	21.32	21.43
5011	NASDAQ	HCSG	Thu, Apr 19, 2012	21.31	21.45	20.99	21.28
5010	NASDAQ	HCSG	Wed, Apr 18, 2012	21.24	21.39	21.10	21.25
5009	NASDAQ	HCSG	Tue, Apr 17, 2012	21.46	21.61	21.30	21.33
5008	NASDAQ	HCSG	Mon, Apr 16, 2012	21.27	21.45	21.19	21.22
5007	NASDAQ	HCSG	Fri, Apr 13, 2012	21.35	21.39	21.25	21.25
5006	NASDAQ	HCSG	Thu, Apr 12, 2012	21.59	21.69	21.04	21.50
5005	NASDAQ	HCSG	Wed, Apr 11, 2012	20.39	21.64	19.99	21.54
5004	NASDAQ	HCSG	Tue, Apr 10, 2012	20.24	20.35	19.87	20.02
5003	NASDAQ	HCSG	Mon, Apr 9, 2012	20.22	20.40	20.00	20.32
5002	NASDAQ	HCSG	Thu, Apr 5, 2012	20.97	21.19	20.28	20.60
5001	NASDAQ	HCSG	Wed, Apr 4, 2012	21.52	21.52	21.17	21.39
5000	NASDAQ	HCSG	Tue, Apr 3, 2012	21.50	21.77	21.44	21.67
4999	NASDAQ	HCSG	Mon, Apr 2, 2012	21.14	21.64	20.99	21.54
4998	NASDAQ	HCSG	Fri, Mar 30, 2012	21.51	21.62	21.26	21.27
4997	NASDAQ	HCSG	Thu, Mar 29, 2012	21.42	21.60	21.08	21.52
4996	NASDAQ	HCSG	Wed, Mar 28, 2012	21.96	22.07	21.41	21.62
4995	NASDAQ	HCSG	Tue, Mar 27, 2012	21.69	22.08	21.60	22.04
4994	NASDAQ	HCSG	Mon, Mar 26, 2012	20.82	21.56	20.82	21.55
4993	NASDAQ	HCSG	Fri, Mar 23, 2012	20.56	20.70	20.32	20.69
4992	NASDAQ	HCSG	Thu, Mar 22, 2012	20.23	20.61	20.23	20.60
4991	NASDAQ	HCSG	Wed, Mar 21, 2012	20.66	20.70	20.44	20.46
4990	NASDAQ	HCSG	Tue, Mar 20, 2012	20.23	20.65	19.92	20.58
4989	NASDAQ	HCSG	Mon, Mar 19, 2012	20.34	20.67	20.27	20.40
4988	NASDAQ	HCSG	Fri, Mar 16, 2012	20.60	20.60	20.25	20.38
4987	NASDAQ	HCSG	Thu, Mar 15, 2012	20.49	20.61	20.16	20.60
4986	NASDAQ	HCSG	Wed, Mar 14, 2012	20.80	20.80	20.37	20.55
4985	NASDAQ	HCSG	Tue, Mar 13, 2012	20.71	20.99	20.52	20.78
4984	NASDAQ	HCSG	Mon, Mar 12, 2012	20.55	20.62	20.31	20.35
4983	NASDAQ	HCSG	Fri, Mar 9, 2012	20.38	20.80	20.31	20.61
4982	NASDAQ	HCSG	Thu, Mar 8, 2012	20.48	20.50	20.33	20.42
4981	NASDAQ	HCSG	Wed, Mar 7, 2012	20.15	20.47	20.04	20.42
4980	NASDAQ	HCSG	Tue, Mar 6, 2012	20.10	20.37	20.02	20.03
4979	NASDAQ	HCSG	Mon, Mar 5, 2012	19.85	20.37	19.85	20.30
4978	NASDAQ	HCSG	Fri, Mar 2, 2012	20.15	20.17	19.75	19.96
4977	NASDAQ	HCSG	Thu, Mar 1, 2012	19.58	20.27	19.41	20.18
4976	NASDAQ	HCSG	Wed, Feb 29, 2012	19.69	19.80	19.34	19.48
4975	NASDAQ	HCSG	Tue, Feb 28, 2012	19.87	19.87	19.61	19.70
4974	NASDAQ	HCSG	Mon, Feb 27, 2012	19.93	20.00	19.64	19.83
4973	NASDAQ	HCSG	Fri, Feb 24, 2012	20.37	20.37	20.06	20.07
4972	NASDAQ	HCSG	Thu, Feb 23, 2012	20.12	20.45	20.07	20.43
4971	NASDAQ	HCSG	Wed, Feb 22, 2012	20.00	20.17	19.96	20.06
4970	NASDAQ	HCSG	Tue, Feb 21, 2012	20.33	20.51	20.15	20.18
4969	NASDAQ	HCSG	Fri, Feb 17, 2012	20.51	20.57	20.24	20.38
4968	NASDAQ	HCSG	Thu, Feb 16, 2012	20.16	20.50	20.04	20.48
4967	NASDAQ	HCSG	Wed, Feb 15, 2012	20.51	20.56	20.00	20.14
4966	NASDAQ	HCSG	Tue, Feb 14, 2012	20.36	20.50	20.25	20.48
4965	NASDAQ	HCSG	Mon, Feb 13, 2012	20.50	20.69	20.40	20.53
4964	NASDAQ	HCSG	Fri, Feb 10, 2012	20.74	20.87	20.32	20.39
4963	NASDAQ	HCSG	Thu, Feb 9, 2012	20.59	21.20	20.46	21.01
4962	NASDAQ	HCSG	Wed, Feb 8, 2012	19.24	20.89	19.13	20.42
4961	NASDAQ	HCSG	Tue, Feb 7, 2012	19.12	19.25	18.98	19.00
4960	NASDAQ	HCSG	Mon, Feb 6, 2012	19.24	19.40	18.98	19.13
4959	NASDAQ	HCSG	Fri, Feb 3, 2012	19.32	19.58	19.03	19.26
4958	NASDAQ	HCSG	Thu, Feb 2, 2012	18.85	19.00	18.71	18.97
4957	NASDAQ	HCSG	Wed, Feb 1, 2012	18.85	19.39	18.55	18.75
4956	NASDAQ	HCSG	Tue, Jan 31, 2012	18.60	18.79	18.45	18.69
4955	NASDAQ	HCSG	Mon, Jan 30, 2012	18.42	18.54	18.25	18.51
4954	NASDAQ	HCSG	Fri, Jan 27, 2012	18.13	18.58	17.99	18.53
4953	NASDAQ	HCSG	Thu, Jan 26, 2012	18.29	18.29	17.93	18.25
4952	NASDAQ	HCSG	Wed, Jan 25, 2012	17.89	18.20	17.56	18.14
4951	NASDAQ	HCSG	Tue, Jan 24, 2012	17.65	17.89	17.63	17.86
4950	NASDAQ	HCSG	Mon, Jan 23, 2012	17.72	17.81	17.60	17.75
4949	NASDAQ	HCSG	Fri, Jan 20, 2012	17.70	17.83	17.61	17.71
4948	NASDAQ	HCSG	Thu, Jan 19, 2012	17.63	17.72	17.54	17.65
4947	NASDAQ	HCSG	Wed, Jan 18, 2012	17.54	17.69	17.47	17.68
4946	NASDAQ	HCSG	Tue, Jan 17, 2012	17.57	17.77	17.52	17.57
4945	NASDAQ	HCSG	Fri, Jan 13, 2012	17.37	17.64	17.37	17.48
4944	NASDAQ	HCSG	Thu, Jan 12, 2012	17.77	17.77	17.42	17.55
4943	NASDAQ	HCSG	Wed, Jan 11, 2012	17.67	17.76	17.62	17.68
4942	NASDAQ	HCSG	Tue, Jan 10, 2012	17.63	17.74	17.52	17.70
4941	NASDAQ	HCSG	Mon, Jan 9, 2012	17.67	17.67	17.35	17.40
4940	NASDAQ	HCSG	Fri, Jan 6, 2012	17.46	17.64	17.30	17.56
4939	NASDAQ	HCSG	Thu, Jan 5, 2012	17.53	17.54	17.32	17.50
4938	NASDAQ	HCSG	Wed, Jan 4, 2012	17.60	17.74	17.40	17.59
4937	NASDAQ	HCSG	Tue, Jan 3, 2012	18.03	18.06	17.70	17.75
4936	NASDAQ	HCSG	Fri, Dec 30, 2011	17.92	17.97	17.67	17.69
4935	NASDAQ	HCSG	Thu, Dec 29, 2011	17.79	18.04	17.56	18.00
4934	NASDAQ	HCSG	Wed, Dec 28, 2011	18.02	18.02	17.69	17.72
4933	NASDAQ	HCSG	Tue, Dec 27, 2011	17.87	18.17	17.81	18.07
4932	NASDAQ	HCSG	Fri, Dec 23, 2011	18.11	18.11	17.86	17.98
4931	NASDAQ	HCSG	Thu, Dec 22, 2011	18.37	18.44	17.99	18.03
4930	NASDAQ	HCSG	Wed, Dec 21, 2011	18.07	18.31	17.51	18.25
4929	NASDAQ	HCSG	Tue, Dec 20, 2011	17.53	18.14	17.52	18.07
4928	NASDAQ	HCSG	Mon, Dec 19, 2011	16.90	17.51	16.55	17.17
4927	NASDAQ	HCSG	Fri, Dec 16, 2011	17.57	17.73	17.32	17.51
4926	NASDAQ	HCSG	Thu, Dec 15, 2011	17.80	17.83	17.21	17.51
4925	NASDAQ	HCSG	Wed, Dec 14, 2011	18.04	18.18	17.53	17.54
4924	NASDAQ	HCSG	Tue, Dec 13, 2011	18.59	18.84	18.15	18.24
4923	NASDAQ	HCSG	Mon, Dec 12, 2011	18.20	18.47	18.07	18.45
4922	NASDAQ	HCSG	Fri, Dec 9, 2011	17.98	18.53	17.98	18.46
4921	NASDAQ	HCSG	Thu, Dec 8, 2011	18.41	18.48	17.93	17.95
4920	NASDAQ	HCSG	Wed, Dec 7, 2011	18.58	18.73	18.20	18.60
4919	NASDAQ	HCSG	Tue, Dec 6, 2011	18.72	18.85	18.31	18.62
4918	NASDAQ	HCSG	Mon, Dec 5, 2011	18.26	18.74	18.15	18.71
4917	NASDAQ	HCSG	Fri, Dec 2, 2011	18.08	18.25	17.93	18.00
4916	NASDAQ	HCSG	Thu, Dec 1, 2011	17.98	18.09	17.78	17.90
4915	NASDAQ	HCSG	Wed, Nov 30, 2011	17.52	18.08	17.17	18.06
4914	NASDAQ	HCSG	Tue, Nov 29, 2011	17.16	17.36	16.86	16.89
4913	NASDAQ	HCSG	Mon, Nov 28, 2011	16.91	17.28	16.91	17.25
4912	NASDAQ	HCSG	Fri, Nov 25, 2011	16.49	16.82	16.42	16.43
4911	NASDAQ	HCSG	Wed, Nov 23, 2011	16.96	17.13	16.50	16.58
4910	NASDAQ	HCSG	Tue, Nov 22, 2011	17.36	17.42	17.07	17.14
4909	NASDAQ	HCSG	Mon, Nov 21, 2011	17.53	17.62	17.24	17.33
4908	NASDAQ	HCSG	Fri, Nov 18, 2011	17.76	17.93	17.56	17.86
4907	NASDAQ	HCSG	Thu, Nov 17, 2011	17.48	17.83	17.45	17.64
4906	NASDAQ	HCSG	Wed, Nov 16, 2011	17.75	17.96	17.43	17.47
4905	NASDAQ	HCSG	Tue, Nov 15, 2011	17.62	18.02	17.42	17.91
4904	NASDAQ	HCSG	Mon, Nov 14, 2011	17.87	17.94	17.61	17.71
4903	NASDAQ	HCSG	Fri, Nov 11, 2011	17.66	18.03	17.56	18.00
4902	NASDAQ	HCSG	Thu, Nov 10, 2011	17.51	17.64	17.29	17.44
4901	NASDAQ	HCSG	Wed, Nov 9, 2011	17.46	17.75	17.24	17.30
4900	NASDAQ	HCSG	Tue, Nov 8, 2011	17.93	18.04	17.47	17.99
4899	NASDAQ	HCSG	Mon, Nov 7, 2011	17.72	17.90	17.35	17.83
4898	NASDAQ	HCSG	Fri, Nov 4, 2011	17.79	17.89	17.56	17.73
4897	NASDAQ	HCSG	Thu, Nov 3, 2011	17.65	18.04	17.31	18.00
4896	NASDAQ	HCSG	Wed, Nov 2, 2011	17.30	17.55	17.16	17.52
4895	NASDAQ	HCSG	Tue, Nov 1, 2011	16.71	17.34	16.71	16.96
4894	NASDAQ	HCSG	Mon, Oct 31, 2011	17.38	17.63	17.03	17.31
4893	NASDAQ	HCSG	Fri, Oct 28, 2011	17.85	17.85	17.55	17.69
4892	NASDAQ	HCSG	Thu, Oct 27, 2011	17.59	18.04	17.29	17.93
4891	NASDAQ	HCSG	Wed, Oct 26, 2011	17.47	17.47	16.98	17.10
4890	NASDAQ	HCSG	Tue, Oct 25, 2011	17.57	17.78	17.23	17.40
4889	NASDAQ	HCSG	Mon, Oct 24, 2011	17.43	17.75	17.38	17.68
4888	NASDAQ	HCSG	Fri, Oct 21, 2011	17.31	17.50	17.14	17.45
4887	NASDAQ	HCSG	Thu, Oct 20, 2011	17.12	17.20	16.68	16.97
4886	NASDAQ	HCSG	Wed, Oct 19, 2011	17.08	17.54	16.97	17.05
4885	NASDAQ	HCSG	Tue, Oct 18, 2011	16.95	17.19	16.70	17.08
4884	NASDAQ	HCSG	Mon, Oct 17, 2011	17.33	17.33	16.82	16.88
4883	NASDAQ	HCSG	Fri, Oct 14, 2011	17.47	17.47	17.09	17.41
4882	NASDAQ	HCSG	Thu, Oct 13, 2011	17.21	17.60	17.11	17.26
4881	NASDAQ	HCSG	Wed, Oct 12, 2011	17.56	18.09	17.27	17.76
4880	NASDAQ	HCSG	Tue, Oct 11, 2011	16.76	17.55	16.76	17.52
4879	NASDAQ	HCSG	Mon, Oct 10, 2011	16.84	17.00	16.70	16.93
4878	NASDAQ	HCSG	Fri, Oct 7, 2011	17.05	17.05	16.41	16.55
4877	NASDAQ	HCSG	Thu, Oct 6, 2011	17.25	17.25	16.75	16.99
4876	NASDAQ	HCSG	Wed, Oct 5, 2011	16.45	17.39	16.30	17.34
4875	NASDAQ	HCSG	Tue, Oct 4, 2011	15.25	16.50	15.25	16.45
4874	NASDAQ	HCSG	Mon, Oct 3, 2011	16.00	16.35	15.26	15.29
4873	NASDAQ	HCSG	Fri, Sep 30, 2011	16.00	16.50	15.79	16.14
4872	NASDAQ	HCSG	Thu, Sep 29, 2011	16.11	16.30	15.61	16.29
4871	NASDAQ	HCSG	Wed, Sep 28, 2011	16.49	16.63	15.70	15.70
4870	NASDAQ	HCSG	Tue, Sep 27, 2011	16.60	17.00	16.35	16.56
4869	NASDAQ	HCSG	Mon, Sep 26, 2011	15.44	16.41	15.44	16.36
4868	NASDAQ	HCSG	Fri, Sep 23, 2011	15.31	15.78	15.26	15.66
4867	NASDAQ	HCSG	Thu, Sep 22, 2011	15.00	15.57	14.72	15.33
4866	NASDAQ	HCSG	Wed, Sep 21, 2011	16.18	16.35	15.40	15.46
4865	NASDAQ	HCSG	Tue, Sep 20, 2011	16.16	16.64	16.11	16.14
4864	NASDAQ	HCSG	Mon, Sep 19, 2011	16.28	16.45	16.00	16.11
4863	NASDAQ	HCSG	Fri, Sep 16, 2011	16.34	16.74	16.25	16.62
4862	NASDAQ	HCSG	Thu, Sep 15, 2011	15.94	16.25	15.80	16.25
4861	NASDAQ	HCSG	Wed, Sep 14, 2011	15.53	16.01	15.26	15.80
4860	NASDAQ	HCSG	Tue, Sep 13, 2011	15.15	15.46	15.08	15.35
4859	NASDAQ	HCSG	Mon, Sep 12, 2011	14.72	15.16	14.72	15.08
4858	NASDAQ	HCSG	Fri, Sep 9, 2011	15.05	15.28	14.74	14.95
4857	NASDAQ	HCSG	Thu, Sep 8, 2011	15.41	15.60	15.16	15.22
4856	NASDAQ	HCSG	Wed, Sep 7, 2011	15.26	15.54	15.14	15.51
4855	NASDAQ	HCSG	Tue, Sep 6, 2011	14.72	15.20	14.50	15.11
4854	NASDAQ	HCSG	Fri, Sep 2, 2011	15.38	15.41	15.12	15.20
4853	NASDAQ	HCSG	Thu, Sep 1, 2011	15.76	16.00	15.50	15.64
4852	NASDAQ	HCSG	Wed, Aug 31, 2011	15.29	15.91	15.28	15.68
4851	NASDAQ	HCSG	Tue, Aug 30, 2011	14.93	15.32	14.85	15.27
4850	NASDAQ	HCSG	Mon, Aug 29, 2011	14.46	15.10	14.45	15.08
4849	NASDAQ	HCSG	Fri, Aug 26, 2011	13.61	14.34	13.43	14.31
4848	NASDAQ	HCSG	Thu, Aug 25, 2011	14.20	14.32	13.58	13.69
4847	NASDAQ	HCSG	Wed, Aug 24, 2011	13.94	14.20	13.74	14.12
4846	NASDAQ	HCSG	Tue, Aug 23, 2011	13.34	13.98	13.12	13.97
4845	NASDAQ	HCSG	Mon, Aug 22, 2011	13.61	13.61	13.19	13.27
4844	NASDAQ	HCSG	Fri, Aug 19, 2011	13.09	13.63	13.00	13.20
4843	NASDAQ	HCSG	Thu, Aug 18, 2011	13.63	13.72	13.22	13.33
4842	NASDAQ	HCSG	Wed, Aug 17, 2011	14.17	14.29	13.77	13.96
4841	NASDAQ	HCSG	Tue, Aug 16, 2011	14.12	14.22	13.86	14.05
4840	NASDAQ	HCSG	Mon, Aug 15, 2011	14.11	14.32	14.03	14.30
4839	NASDAQ	HCSG	Fri, Aug 12, 2011	14.17	14.17	13.70	14.02
4838	NASDAQ	HCSG	Thu, Aug 11, 2011	13.14	14.37	13.02	14.11
4837	NASDAQ	HCSG	Wed, Aug 10, 2011	13.06	13.35	12.85	12.86
4836	NASDAQ	HCSG	Tue, Aug 9, 2011	12.61	13.39	12.16	13.36
4835	NASDAQ	HCSG	Mon, Aug 8, 2011	13.63	14.00	12.53	12.53
4834	NASDAQ	HCSG	Fri, Aug 5, 2011	14.27	14.68	13.77	14.02
4833	NASDAQ	HCSG	Thu, Aug 4, 2011	14.50	14.58	14.16	14.16
4832	NASDAQ	HCSG	Wed, Aug 3, 2011	14.27	14.65	14.02	14.56
4831	NASDAQ	HCSG	Tue, Aug 2, 2011	14.96	15.20	14.24	14.27
4830	NASDAQ	HCSG	Mon, Aug 1, 2011	15.81	15.99	14.96	15.07
4829	NASDAQ	HCSG	Fri, Jul 29, 2011	15.27	15.71	15.21	15.68
4828	NASDAQ	HCSG	Thu, Jul 28, 2011	15.49	15.69	15.34	15.44
4827	NASDAQ	HCSG	Wed, Jul 27, 2011	15.88	15.88	15.44	15.51
4826	NASDAQ	HCSG	Tue, Jul 26, 2011	16.27	16.42	16.00	16.07
4825	NASDAQ	HCSG	Mon, Jul 25, 2011	16.38	16.55	16.27	16.29
4824	NASDAQ	HCSG	Fri, Jul 22, 2011	16.77	16.82	16.58	16.58
4823	NASDAQ	HCSG	Thu, Jul 21, 2011	16.73	16.97	16.57	16.85
4822	NASDAQ	HCSG	Wed, Jul 20, 2011	16.55	16.71	16.36	16.63
4821	NASDAQ	HCSG	Tue, Jul 19, 2011	16.49	16.66	16.38	16.53
4820	NASDAQ	HCSG	Mon, Jul 18, 2011	16.72	16.77	16.32	16.36
4819	NASDAQ	HCSG	Fri, Jul 15, 2011	16.61	16.81	16.60	16.70
4818	NASDAQ	HCSG	Thu, Jul 14, 2011	16.77	16.90	16.49	16.59
4817	NASDAQ	HCSG	Wed, Jul 13, 2011	16.80	17.52	16.73	16.88
4816	NASDAQ	HCSG	Tue, Jul 12, 2011	17.25	17.60	17.23	17.57
4815	NASDAQ	HCSG	Mon, Jul 11, 2011	17.06	17.30	16.98	17.27
4814	NASDAQ	HCSG	Fri, Jul 8, 2011	17.20	17.38	17.12	17.20
4813	NASDAQ	HCSG	Thu, Jul 7, 2011	17.28	17.64	17.22	17.47
4812	NASDAQ	HCSG	Wed, Jul 6, 2011	16.91	17.24	16.85	17.18
4811	NASDAQ	HCSG	Tue, Jul 5, 2011	16.82	17.01	16.77	16.97
4810	NASDAQ	HCSG	Fri, Jul 1, 2011	16.25	16.94	16.21	16.82
4809	NASDAQ	HCSG	Thu, Jun 30, 2011	16.31	16.35	16.21	16.25
4808	NASDAQ	HCSG	Wed, Jun 29, 2011	16.39	16.49	16.16	16.33
4807	NASDAQ	HCSG	Tue, Jun 28, 2011	16.18	16.50	16.15	16.40
4806	NASDAQ	HCSG	Mon, Jun 27, 2011	15.88	16.20	15.60	16.17
4805	NASDAQ	HCSG	Fri, Jun 24, 2011	15.83	16.07	15.75	15.91
4804	NASDAQ	HCSG	Thu, Jun 23, 2011	15.71	15.89	15.43	15.83
4803	NASDAQ	HCSG	Wed, Jun 22, 2011	16.04	16.10	15.81	15.82
4802	NASDAQ	HCSG	Tue, Jun 21, 2011	16.16	16.27	15.98	16.13
4801	NASDAQ	HCSG	Mon, Jun 20, 2011	15.86	16.19	15.79	16.07
4800	NASDAQ	HCSG	Fri, Jun 17, 2011	16.14	16.26	15.83	15.93
4799	NASDAQ	HCSG	Thu, Jun 16, 2011	15.67	16.10	15.67	16.06
4798	NASDAQ	HCSG	Wed, Jun 15, 2011	15.82	15.96	15.61	15.66
4797	NASDAQ	HCSG	Tue, Jun 14, 2011	15.84	16.07	15.79	15.98
4796	NASDAQ	HCSG	Mon, Jun 13, 2011	15.59	15.86	15.50	15.74
4795	NASDAQ	HCSG	Fri, Jun 10, 2011	15.58	15.77	15.50	15.57
4794	NASDAQ	HCSG	Thu, Jun 9, 2011	15.74	15.94	15.66	15.68
4793	NASDAQ	HCSG	Wed, Jun 8, 2011	16.07	16.12	15.73	15.74
4792	NASDAQ	HCSG	Tue, Jun 7, 2011	16.16	16.37	16.01	16.15
4791	NASDAQ	HCSG	Mon, Jun 6, 2011	16.17	16.24	15.99	16.02
4790	NASDAQ	HCSG	Fri, Jun 3, 2011	16.12	16.41	16.00	16.17
4789	NASDAQ	HCSG	Thu, Jun 2, 2011	16.46	16.75	16.34	16.38
4788	NASDAQ	HCSG	Wed, Jun 1, 2011	17.00	17.03	16.45	16.50
4787	NASDAQ	HCSG	Tue, May 31, 2011	16.83	17.07	16.62	17.06
4786	NASDAQ	HCSG	Fri, May 27, 2011	16.76	16.82	16.55	16.74
4785	NASDAQ	HCSG	Thu, May 26, 2011	16.55	16.69	16.42	16.67
4784	NASDAQ	HCSG	Wed, May 25, 2011	16.80	16.80	16.51	16.62
4783	NASDAQ	HCSG	Tue, May 24, 2011	17.14	17.14	16.80	16.86
4782	NASDAQ	HCSG	Mon, May 23, 2011	17.21	17.39	17.12	17.13
4781	NASDAQ	HCSG	Fri, May 20, 2011	17.52	17.62	17.30	17.38
4780	NASDAQ	HCSG	Thu, May 19, 2011	17.50	17.89	17.26	17.62
4779	NASDAQ	HCSG	Wed, May 18, 2011	17.17	17.44	17.09	17.41
4778	NASDAQ	HCSG	Tue, May 17, 2011	17.12	17.29	17.03	17.17
4777	NASDAQ	HCSG	Mon, May 16, 2011	17.48	17.54	17.24	17.24
4776	NASDAQ	HCSG	Fri, May 13, 2011	17.92	17.92	17.46	17.59
4775	NASDAQ	HCSG	Thu, May 12, 2011	17.41	17.86	17.33	17.85
4774	NASDAQ	HCSG	Wed, May 11, 2011	17.72	17.85	17.45	17.46
4773	NASDAQ	HCSG	Tue, May 10, 2011	17.44	17.75	17.44	17.74
4772	NASDAQ	HCSG	Mon, May 9, 2011	17.16	17.42	17.16	17.36
4771	NASDAQ	HCSG	Fri, May 6, 2011	17.40	17.50	17.13	17.15
4770	NASDAQ	HCSG	Thu, May 5, 2011	17.34	17.56	17.13	17.29
4769	NASDAQ	HCSG	Wed, May 4, 2011	17.30	17.54	17.21	17.40
4768	NASDAQ	HCSG	Tue, May 3, 2011	17.36	17.45	17.12	17.32
4767	NASDAQ	HCSG	Mon, May 2, 2011	17.78	17.79	17.38	17.41
4766	NASDAQ	HCSG	Fri, Apr 29, 2011	17.66	17.78	17.39	17.76
4765	NASDAQ	HCSG	Thu, Apr 28, 2011	17.38	17.62	17.34	17.59
4764	NASDAQ	HCSG	Wed, Apr 27, 2011	17.19	17.36	17.11	17.36
4763	NASDAQ	HCSG	Tue, Apr 26, 2011	17.04	17.29	17.00	17.21
4762	NASDAQ	HCSG	Mon, Apr 25, 2011	17.18	17.28	16.98	17.08
4761	NASDAQ	HCSG	Thu, Apr 21, 2011	17.27	17.29	17.10	17.25
4760	NASDAQ	HCSG	Wed, Apr 20, 2011	16.89	17.20	16.89	17.13
4759	NASDAQ	HCSG	Tue, Apr 19, 2011	17.33	17.38	16.86	16.96
4758	NASDAQ	HCSG	Mon, Apr 18, 2011	17.50	17.55	17.26	17.40
4757	NASDAQ	HCSG	Fri, Apr 15, 2011	17.41	17.62	17.35	17.60
4756	NASDAQ	HCSG	Thu, Apr 14, 2011	17.40	17.52	17.03	17.51
4755	NASDAQ	HCSG	Wed, Apr 13, 2011	17.72	18.16	17.26	17.53
4754	NASDAQ	HCSG	Tue, Apr 12, 2011	17.92	18.09	17.75	18.02
4753	NASDAQ	HCSG	Mon, Apr 11, 2011	17.93	18.05	17.77	18.05
4752	NASDAQ	HCSG	Fri, Apr 8, 2011	18.19	18.19	17.84	17.94
4751	NASDAQ	HCSG	Thu, Apr 7, 2011	18.32	18.37	18.02	18.02
4750	NASDAQ	HCSG	Wed, Apr 6, 2011	18.06	18.35	18.05	18.27
4749	NASDAQ	HCSG	Tue, Apr 5, 2011	17.86	18.10	17.73	17.92
4748	NASDAQ	HCSG	Mon, Apr 4, 2011	17.84	17.95	17.77	17.84
4747	NASDAQ	HCSG	Fri, Apr 1, 2011	17.62	17.86	17.59	17.69
4746	NASDAQ	HCSG	Thu, Mar 31, 2011	17.39	17.59	17.38	17.57
4745	NASDAQ	HCSG	Wed, Mar 30, 2011	17.57	17.59	17.29	17.34
4744	NASDAQ	HCSG	Tue, Mar 29, 2011	17.44	17.60	17.35	17.47
4743	NASDAQ	HCSG	Mon, Mar 28, 2011	17.48	17.58	17.33	17.39
4742	NASDAQ	HCSG	Fri, Mar 25, 2011	17.40	17.64	17.31	17.46
4741	NASDAQ	HCSG	Thu, Mar 24, 2011	17.41	17.41	17.15	17.29
4740	NASDAQ	HCSG	Wed, Mar 23, 2011	17.27	17.34	17.03	17.29
4739	NASDAQ	HCSG	Tue, Mar 22, 2011	17.09	17.27	17.02	17.26
4738	NASDAQ	HCSG	Mon, Mar 21, 2011	17.09	17.27	16.90	17.02
4737	NASDAQ	HCSG	Fri, Mar 18, 2011	16.84	17.00	16.58	17.00
4736	NASDAQ	HCSG	Thu, Mar 17, 2011	17.14	17.21	16.71	16.72
4735	NASDAQ	HCSG	Wed, Mar 16, 2011	16.90	17.08	16.75	16.85
4734	NASDAQ	HCSG	Tue, Mar 15, 2011	16.75	17.11	16.64	16.98
4733	NASDAQ	HCSG	Mon, Mar 14, 2011	16.90	17.23	16.82	17.03
4732	NASDAQ	HCSG	Fri, Mar 11, 2011	17.24	17.34	16.89	17.08
4731	NASDAQ	HCSG	Thu, Mar 10, 2011	17.29	17.31	17.03	17.22
4730	NASDAQ	HCSG	Wed, Mar 9, 2011	17.85	17.85	17.48	17.50
4729	NASDAQ	HCSG	Tue, Mar 8, 2011	17.37	17.86	17.07	17.80
4728	NASDAQ	HCSG	Mon, Mar 7, 2011	17.53	17.59	17.16	17.41
4727	NASDAQ	HCSG	Fri, Mar 4, 2011	17.67	17.67	17.24	17.56
4726	NASDAQ	HCSG	Thu, Mar 3, 2011	17.63	17.77	17.39	17.69
4725	NASDAQ	HCSG	Wed, Mar 2, 2011	17.42	17.65	17.08	17.43
4724	NASDAQ	HCSG	Tue, Mar 1, 2011	17.87	17.93	17.43	17.46
4723	NASDAQ	HCSG	Mon, Feb 28, 2011	17.92	18.06	17.59	17.76
4722	NASDAQ	HCSG	Fri, Feb 25, 2011	17.34	17.65	17.25	17.65
4721	NASDAQ	HCSG	Thu, Feb 24, 2011	17.11	17.38	17.11	17.36
4720	NASDAQ	HCSG	Wed, Feb 23, 2011	17.57	17.68	17.03	17.09
4719	NASDAQ	HCSG	Tue, Feb 22, 2011	17.42	17.67	17.29	17.53
4718	NASDAQ	HCSG	Fri, Feb 18, 2011	17.48	17.55	17.38	17.51
4717	NASDAQ	HCSG	Thu, Feb 17, 2011	17.27	17.47	17.06	17.38
4716	NASDAQ	HCSG	Wed, Feb 16, 2011	17.23	17.31	17.14	17.25
4715	NASDAQ	HCSG	Tue, Feb 15, 2011	17.51	17.51	17.06	17.10
4714	NASDAQ	HCSG	Mon, Feb 14, 2011	17.71	17.75	17.40	17.51
4713	NASDAQ	HCSG	Fri, Feb 11, 2011	17.44	17.67	17.26	17.67
4712	NASDAQ	HCSG	Thu, Feb 10, 2011	17.37	17.64	17.30	17.55
4711	NASDAQ	HCSG	Wed, Feb 9, 2011	17.17	17.47	17.05	17.40
4710	NASDAQ	HCSG	Tue, Feb 8, 2011	17.17	17.58	17.00	17.25
4709	NASDAQ	HCSG	Mon, Feb 7, 2011	16.63	17.19	16.57	17.16
4708	NASDAQ	HCSG	Fri, Feb 4, 2011	16.30	16.54	16.13	16.53
4707	NASDAQ	HCSG	Thu, Feb 3, 2011	16.16	16.26	16.04	16.26
4706	NASDAQ	HCSG	Wed, Feb 2, 2011	16.06	16.20	16.01	16.13
4705	NASDAQ	HCSG	Tue, Feb 1, 2011	15.99	16.12	15.67	16.11
4704	NASDAQ	HCSG	Mon, Jan 31, 2011	15.92	16.06	15.72	15.84
4703	NASDAQ	HCSG	Fri, Jan 28, 2011	16.10	16.17	15.71	15.79
4702	NASDAQ	HCSG	Thu, Jan 27, 2011	16.25	16.25	15.91	16.09
4701	NASDAQ	HCSG	Wed, Jan 26, 2011	15.94	16.36	15.84	16.18
4700	NASDAQ	HCSG	Tue, Jan 25, 2011	15.71	15.90	15.71	15.90
4699	NASDAQ	HCSG	Mon, Jan 24, 2011	15.71	15.86	15.58	15.83
4698	NASDAQ	HCSG	Fri, Jan 21, 2011	15.89	15.95	15.61	15.65
4697	NASDAQ	HCSG	Thu, Jan 20, 2011	15.90	16.07	15.80	15.84
4696	NASDAQ	HCSG	Wed, Jan 19, 2011	16.33	16.44	15.97	16.01
4695	NASDAQ	HCSG	Tue, Jan 18, 2011	16.19	16.41	16.12	16.39
4694	NASDAQ	HCSG	Fri, Jan 14, 2011	16.31	16.33	16.19	16.30
4693	NASDAQ	HCSG	Thu, Jan 13, 2011	16.23	16.38	16.15	16.27
4692	NASDAQ	HCSG	Wed, Jan 12, 2011	16.16	16.30	16.04	16.18
4691	NASDAQ	HCSG	Tue, Jan 11, 2011	15.96	16.10	15.81	16.00
4690	NASDAQ	HCSG	Mon, Jan 10, 2011	15.88	15.89	15.53	15.80
4689	NASDAQ	HCSG	Fri, Jan 7, 2011	16.18	16.18	15.71	15.92
4688	NASDAQ	HCSG	Thu, Jan 6, 2011	16.28	16.30	15.95	16.11
4687	NASDAQ	HCSG	Wed, Jan 5, 2011	16.00	16.38	15.99	16.25
4686	NASDAQ	HCSG	Tue, Jan 4, 2011	16.43	16.54	15.79	16.04
4685	NASDAQ	HCSG	Mon, Jan 3, 2011	16.43	16.55	15.90	16.43
4684	NASDAQ	HCSG	Fri, Dec 31, 2010	16.51	16.58	16.27	16.27
4683	NASDAQ	HCSG	Thu, Dec 30, 2010	16.51	16.62	16.46	16.53
4682	NASDAQ	HCSG	Wed, Dec 29, 2010	16.44	16.50	16.39	16.47
4681	NASDAQ	HCSG	Tue, Dec 28, 2010	16.51	16.51	16.27	16.44
4680	NASDAQ	HCSG	Mon, Dec 27, 2010	16.18	16.52	16.18	16.45
4679	NASDAQ	HCSG	Thu, Dec 23, 2010	16.07	16.38	15.90	16.24
4678	NASDAQ	HCSG	Wed, Dec 22, 2010	16.18	16.31	15.99	16.01
4677	NASDAQ	HCSG	Tue, Dec 21, 2010	16.37	16.52	16.11	16.16
4676	NASDAQ	HCSG	Mon, Dec 20, 2010	16.51	16.62	16.29	16.32
4675	NASDAQ	HCSG	Fri, Dec 17, 2010	16.50	16.67	16.35	16.59
4674	NASDAQ	HCSG	Thu, Dec 16, 2010	16.37	16.54	16.31	16.54
4673	NASDAQ	HCSG	Wed, Dec 15, 2010	16.38	16.61	16.31	16.36
4672	NASDAQ	HCSG	Tue, Dec 14, 2010	16.32	16.45	16.26	16.35
4671	NASDAQ	HCSG	Mon, Dec 13, 2010	16.25	16.43	16.24	16.26
4670	NASDAQ	HCSG	Fri, Dec 10, 2010	16.15	16.32	16.00	16.27
4669	NASDAQ	HCSG	Thu, Dec 9, 2010	16.38	16.44	16.00	16.04
4668	NASDAQ	HCSG	Wed, Dec 8, 2010	16.26	16.46	16.22	16.25
4667	NASDAQ	HCSG	Tue, Dec 7, 2010	16.57	16.60	16.27	16.34
4666	NASDAQ	HCSG	Mon, Dec 6, 2010	16.25	16.55	16.20	16.37
4665	NASDAQ	HCSG	Fri, Dec 3, 2010	16.08	16.29	16.05	16.23
4664	NASDAQ	HCSG	Thu, Dec 2, 2010	16.13	16.24	15.94	16.11
4663	NASDAQ	HCSG	Wed, Dec 1, 2010	16.00	16.12	15.92	16.09
4662	NASDAQ	HCSG	Tue, Nov 30, 2010	15.87	15.98	15.68	15.93
4661	NASDAQ	HCSG	Mon, Nov 29, 2010	15.70	16.00	15.55	15.97
4660	NASDAQ	HCSG	Fri, Nov 26, 2010	15.76	15.84	15.67	15.80
4659	NASDAQ	HCSG	Wed, Nov 24, 2010	15.69	15.87	15.64	15.83
4658	NASDAQ	HCSG	Tue, Nov 23, 2010	15.64	15.65	15.42	15.64
4657	NASDAQ	HCSG	Mon, Nov 22, 2010	15.60	15.80	15.60	15.75
4656	NASDAQ	HCSG	Fri, Nov 19, 2010	15.70	15.75	15.52	15.68
4655	NASDAQ	HCSG	Thu, Nov 18, 2010	15.86	15.93	15.60	15.68
4654	NASDAQ	HCSG	Wed, Nov 17, 2010	15.80	15.90	15.63	15.65
4653	NASDAQ	HCSG	Tue, Nov 16, 2010	16.01	16.12	15.75	15.82
4652	NASDAQ	HCSG	Mon, Nov 15, 2010	16.07	16.30	15.78	16.06
4651	NASDAQ	HCSG	Fri, Nov 12, 2010	16.16	16.22	16.00	16.05
4650	NASDAQ	HCSG	Thu, Nov 11, 2010	16.43	16.49	16.31	16.33
4649	NASDAQ	HCSG	Wed, Nov 10, 2010	16.35	16.57	16.23	16.57
4648	NASDAQ	HCSG	Tue, Nov 9, 2010	16.49	16.49	16.23	16.30
4647	NASDAQ	HCSG	Mon, Nov 8, 2010	16.50	16.55	16.31	16.42
4646	NASDAQ	HCSG	Fri, Nov 5, 2010	16.61	16.70	16.44	16.49
4645	NASDAQ	HCSG	Thu, Nov 4, 2010	16.47	16.63	16.39	16.53
4644	NASDAQ	HCSG	Wed, Nov 3, 2010	16.33	16.37	16.11	16.28
4643	NASDAQ	HCSG	Tue, Nov 2, 2010	16.09	16.33	16.05	16.33
4642	NASDAQ	HCSG	Mon, Nov 1, 2010	16.11	16.19	15.78	15.89
4641	NASDAQ	HCSG	Fri, Oct 29, 2010	15.91	16.09	15.89	16.02
4640	NASDAQ	HCSG	Thu, Oct 28, 2010	16.01	16.08	15.85	15.93
4639	NASDAQ	HCSG	Wed, Oct 27, 2010	15.74	15.90	15.58	15.85
4638	NASDAQ	HCSG	Tue, Oct 26, 2010	15.95	16.06	15.72	15.83
4637	NASDAQ	HCSG	Mon, Oct 25, 2010	16.33	16.33	15.93	15.99
4636	NASDAQ	HCSG	Fri, Oct 22, 2010	16.01	16.18	15.89	16.15
4635	NASDAQ	HCSG	Thu, Oct 21, 2010	16.10	16.23	15.80	16.01
4634	NASDAQ	HCSG	Wed, Oct 20, 2010	16.26	16.36	15.96	15.98
4633	NASDAQ	HCSG	Tue, Oct 19, 2010	16.21	16.52	16.13	16.27
4632	NASDAQ	HCSG	Mon, Oct 18, 2010	16.37	16.46	16.27	16.35
4631	NASDAQ	HCSG	Fri, Oct 15, 2010	16.65	16.78	16.27	16.28
4630	NASDAQ	HCSG	Thu, Oct 14, 2010	16.57	16.63	16.29	16.41
4629	NASDAQ	HCSG	Wed, Oct 13, 2010	16.49	17.05	16.49	16.54
4628	NASDAQ	HCSG	Tue, Oct 12, 2010	16.07	16.37	15.97	16.32
4627	NASDAQ	HCSG	Mon, Oct 11, 2010	16.10	16.28	16.02	16.17
4626	NASDAQ	HCSG	Fri, Oct 8, 2010	15.98	16.35	15.71	16.16
4625	NASDAQ	HCSG	Thu, Oct 7, 2010	15.95	15.98	15.77	15.93
4624	NASDAQ	HCSG	Wed, Oct 6, 2010	15.69	15.85	15.69	15.81
4623	NASDAQ	HCSG	Tue, Oct 5, 2010	15.38	15.75	15.27	15.69
4622	NASDAQ	HCSG	Mon, Oct 4, 2010	15.31	15.39	15.11	15.19
4621	NASDAQ	HCSG	Fri, Oct 1, 2010	15.35	15.37	15.10	15.31
4620	NASDAQ	HCSG	Thu, Sep 30, 2010	15.39	15.41	15.09	15.19
4619	NASDAQ	HCSG	Wed, Sep 29, 2010	15.13	15.28	15.11	15.25
4618	NASDAQ	HCSG	Tue, Sep 28, 2010	15.36	15.36	15.03	15.23
4617	NASDAQ	HCSG	Mon, Sep 27, 2010	15.25	15.31	15.11	15.29
4616	NASDAQ	HCSG	Fri, Sep 24, 2010	15.26	15.30	15.15	15.25
4615	NASDAQ	HCSG	Thu, Sep 23, 2010	15.23	15.37	15.01	15.02
4614	NASDAQ	HCSG	Wed, Sep 22, 2010	15.25	15.55	15.25	15.33
4613	NASDAQ	HCSG	Tue, Sep 21, 2010	15.61	15.61	15.33	15.33
4612	NASDAQ	HCSG	Mon, Sep 20, 2010	15.41	15.58	15.25	15.57
4611	NASDAQ	HCSG	Fri, Sep 17, 2010	15.27	15.37	15.02	15.33
4610	NASDAQ	HCSG	Thu, Sep 16, 2010	15.23	15.24	14.90	15.10
4609	NASDAQ	HCSG	Wed, Sep 15, 2010	15.06	15.30	14.93	15.25
4608	NASDAQ	HCSG	Tue, Sep 14, 2010	15.13	15.29	15.05	15.08
4607	NASDAQ	HCSG	Mon, Sep 13, 2010	14.99	15.18	14.92	15.13
4606	NASDAQ	HCSG	Fri, Sep 10, 2010	14.69	14.93	14.69	14.81
4605	NASDAQ	HCSG	Thu, Sep 9, 2010	14.83	14.93	14.64	14.77
4604	NASDAQ	HCSG	Wed, Sep 8, 2010	14.61	14.75	14.59	14.67
4603	NASDAQ	HCSG	Tue, Sep 7, 2010	14.67	14.70	14.50	14.53
4602	NASDAQ	HCSG	Fri, Sep 3, 2010	14.79	14.95	14.53	14.66
4601	NASDAQ	HCSG	Thu, Sep 2, 2010	14.42	14.71	14.36	14.66
4600	NASDAQ	HCSG	Wed, Sep 1, 2010	13.99	14.51	13.96	14.49
4599	NASDAQ	HCSG	Tue, Aug 31, 2010	13.83	14.18	13.79	13.83
4598	NASDAQ	HCSG	Mon, Aug 30, 2010	14.18	14.24	13.85	13.85
4597	NASDAQ	HCSG	Fri, Aug 27, 2010	13.97	14.27	13.81	14.20
4596	NASDAQ	HCSG	Thu, Aug 26, 2010	13.89	13.97	13.75	13.81
4595	NASDAQ	HCSG	Wed, Aug 25, 2010	13.51	13.85	13.40	13.80
4594	NASDAQ	HCSG	Tue, Aug 24, 2010	13.71	13.80	13.57	13.57
4593	NASDAQ	HCSG	Mon, Aug 23, 2010	14.11	14.19	13.79	13.83
4592	NASDAQ	HCSG	Fri, Aug 20, 2010	13.71	14.09	13.71	13.95
4591	NASDAQ	HCSG	Thu, Aug 19, 2010	13.99	14.09	13.53	13.66
4590	NASDAQ	HCSG	Wed, Aug 18, 2010	14.03	14.17	13.89	14.04
4589	NASDAQ	HCSG	Tue, Aug 17, 2010	14.01	14.16	13.83	14.09
4588	NASDAQ	HCSG	Mon, Aug 16, 2010	13.84	14.05	13.73	13.85
4587	NASDAQ	HCSG	Fri, Aug 13, 2010	13.79	14.01	13.63	13.87
4586	NASDAQ	HCSG	Thu, Aug 12, 2010	13.79	13.96	13.73	13.88
4585	NASDAQ	HCSG	Wed, Aug 11, 2010	14.24	14.24	14.01	14.04
4584	NASDAQ	HCSG	Tue, Aug 10, 2010	14.48	14.61	14.37	14.41
4583	NASDAQ	HCSG	Mon, Aug 9, 2010	14.70	14.70	14.58	14.67
4582	NASDAQ	HCSG	Fri, Aug 6, 2010	14.69	14.81	14.49	14.68
4581	NASDAQ	HCSG	Thu, Aug 5, 2010	14.87	15.04	14.68	14.75
4580	NASDAQ	HCSG	Wed, Aug 4, 2010	14.90	15.15	14.90	14.99
4579	NASDAQ	HCSG	Tue, Aug 3, 2010	15.13	15.26	14.86	14.87
4578	NASDAQ	HCSG	Mon, Aug 2, 2010	15.17	15.30	14.87	15.15
4577	NASDAQ	HCSG	Fri, Jul 30, 2010	14.68	15.19	14.67	14.89
4576	NASDAQ	HCSG	Thu, Jul 29, 2010	15.31	15.31	14.73	14.91
4575	NASDAQ	HCSG	Wed, Jul 28, 2010	15.53	15.66	15.11	15.13
4574	NASDAQ	HCSG	Tue, Jul 27, 2010	15.43	15.79	15.30	15.61
4573	NASDAQ	HCSG	Mon, Jul 26, 2010	15.01	15.40	14.85	15.39
4572	NASDAQ	HCSG	Fri, Jul 23, 2010	14.65	14.95	14.64	14.94
4571	NASDAQ	HCSG	Thu, Jul 22, 2010	14.77	14.96	14.43	14.79
4570	NASDAQ	HCSG	Wed, Jul 21, 2010	14.82	14.85	14.53	14.54
4569	NASDAQ	HCSG	Tue, Jul 20, 2010	14.47	14.97	14.33	14.96
4568	NASDAQ	HCSG	Mon, Jul 19, 2010	14.50	14.82	14.43	14.59
4567	NASDAQ	HCSG	Fri, Jul 16, 2010	14.49	14.59	14.31	14.49
4566	NASDAQ	HCSG	Thu, Jul 15, 2010	14.75	14.83	14.37	14.63
4565	NASDAQ	HCSG	Wed, Jul 14, 2010	13.46	14.79	13.42	14.77
4564	NASDAQ	HCSG	Tue, Jul 13, 2010	13.21	13.50	13.13	13.47
4563	NASDAQ	HCSG	Mon, Jul 12, 2010	12.99	13.33	12.94	13.00
4562	NASDAQ	HCSG	Fri, Jul 9, 2010	12.93	13.05	12.85	13.03
4561	NASDAQ	HCSG	Thu, Jul 8, 2010	12.85	12.92	12.73	12.92
4560	NASDAQ	HCSG	Wed, Jul 7, 2010	12.47	12.75	12.38	12.71
4559	NASDAQ	HCSG	Tue, Jul 6, 2010	12.86	12.93	12.37	12.41
4558	NASDAQ	HCSG	Fri, Jul 2, 2010	12.65	12.81	12.37	12.72
4557	NASDAQ	HCSG	Thu, Jul 1, 2010	12.61	12.79	12.27	12.53
4556	NASDAQ	HCSG	Wed, Jun 30, 2010	12.60	12.78	12.48	12.63
4555	NASDAQ	HCSG	Tue, Jun 29, 2010	12.78	12.88	12.47	12.56
4554	NASDAQ	HCSG	Mon, Jun 28, 2010	13.01	13.19	12.83	13.06
4553	NASDAQ	HCSG	Fri, Jun 25, 2010	12.81	13.14	12.69	13.00
4552	NASDAQ	HCSG	Thu, Jun 24, 2010	12.80	12.99	12.71	12.74
4551	NASDAQ	HCSG	Wed, Jun 23, 2010	12.98	13.09	12.87	12.92
4550	NASDAQ	HCSG	Tue, Jun 22, 2010	13.28	13.49	13.03	13.03
4549	NASDAQ	HCSG	Mon, Jun 21, 2010	13.59	13.59	13.17	13.25
4548	NASDAQ	HCSG	Fri, Jun 18, 2010	13.45	13.59	13.35	13.39
4547	NASDAQ	HCSG	Thu, Jun 17, 2010	13.53	13.53	13.32	13.43
4546	NASDAQ	HCSG	Wed, Jun 16, 2010	13.25	13.61	13.25	13.47
4545	NASDAQ	HCSG	Tue, Jun 15, 2010	13.10	13.41	13.05	13.38
4544	NASDAQ	HCSG	Mon, Jun 14, 2010	13.33	13.43	13.07	13.09
4543	NASDAQ	HCSG	Fri, Jun 11, 2010	12.82	13.26	12.67	13.25
4542	NASDAQ	HCSG	Thu, Jun 10, 2010	12.90	13.01	12.75	12.98
4541	NASDAQ	HCSG	Wed, Jun 9, 2010	12.94	13.00	12.70	12.75
4540	NASDAQ	HCSG	Tue, Jun 8, 2010	12.91	13.01	12.71	12.87
4539	NASDAQ	HCSG	Mon, Jun 7, 2010	13.18	13.24	12.89	12.90
4538	NASDAQ	HCSG	Fri, Jun 4, 2010	13.53	13.59	13.11	13.15
4537	NASDAQ	HCSG	Thu, Jun 3, 2010	13.75	13.89	13.67	13.77
4536	NASDAQ	HCSG	Wed, Jun 2, 2010	13.33	13.78	13.18	13.70
4535	NASDAQ	HCSG	Tue, Jun 1, 2010	13.27	13.65	13.27	13.31
4534	NASDAQ	HCSG	Fri, May 28, 2010	13.43	13.59	13.27	13.41
4533	NASDAQ	HCSG	Thu, May 27, 2010	13.27	13.52	13.12	13.48
4532	NASDAQ	HCSG	Wed, May 26, 2010	13.18	13.35	13.00	13.03
4531	NASDAQ	HCSG	Tue, May 25, 2010	13.15	13.30	12.99	13.16
4530	NASDAQ	HCSG	Mon, May 24, 2010	13.59	13.67	13.43	13.47
4529	NASDAQ	HCSG	Fri, May 21, 2010	13.35	13.67	13.23	13.59
4528	NASDAQ	HCSG	Thu, May 20, 2010	14.34	14.34	13.46	13.49
4527	NASDAQ	HCSG	Wed, May 19, 2010	14.31	14.67	14.20	14.61
4526	NASDAQ	HCSG	Tue, May 18, 2010	14.66	14.68	14.31	14.33
4525	NASDAQ	HCSG	Mon, May 17, 2010	14.53	14.63	14.15	14.63
4524	NASDAQ	HCSG	Fri, May 14, 2010	14.37	14.51	14.32	14.51
4523	NASDAQ	HCSG	Thu, May 13, 2010	14.43	14.58	14.33	14.42
4522	NASDAQ	HCSG	Wed, May 12, 2010	14.22	14.46	14.17	14.43
4521	NASDAQ	HCSG	Tue, May 11, 2010	14.10	14.33	14.10	14.20
4520	NASDAQ	HCSG	Mon, May 10, 2010	14.23	14.31	14.02	14.20
4519	NASDAQ	HCSG	Fri, May 7, 2010	13.79	14.05	13.63	13.73
4518	NASDAQ	HCSG	Thu, May 6, 2010	14.07	14.23	13.17	13.86
4517	NASDAQ	HCSG	Wed, May 5, 2010	14.17	14.38	14.10	14.13
4516	NASDAQ	HCSG	Tue, May 4, 2010	14.26	14.33	13.97	14.27
4515	NASDAQ	HCSG	Mon, May 3, 2010	14.43	14.49	14.25	14.40
4514	NASDAQ	HCSG	Fri, Apr 30, 2010	14.57	14.63	14.33	14.33
4513	NASDAQ	HCSG	Thu, Apr 29, 2010	14.53	14.60	14.20	14.57
4512	NASDAQ	HCSG	Wed, Apr 28, 2010	14.46	14.61	14.22	14.49
4511	NASDAQ	HCSG	Tue, Apr 27, 2010	14.56	14.70	14.41	14.45
4510	NASDAQ	HCSG	Mon, Apr 26, 2010	14.67	14.79	14.57	14.57
4509	NASDAQ	HCSG	Fri, Apr 23, 2010	14.57	14.65	14.45	14.65
4508	NASDAQ	HCSG	Thu, Apr 22, 2010	14.43	14.65	14.40	14.60
4507	NASDAQ	HCSG	Wed, Apr 21, 2010	14.56	14.60	14.35	14.53
4506	NASDAQ	HCSG	Tue, Apr 20, 2010	14.48	14.66	14.45	14.62
4505	NASDAQ	HCSG	Mon, Apr 19, 2010	14.57	14.59	14.38	14.47
4504	NASDAQ	HCSG	Fri, Apr 16, 2010	14.91	15.03	14.55	14.57
4503	NASDAQ	HCSG	Thu, Apr 15, 2010	14.72	15.05	14.33	14.91
4502	NASDAQ	HCSG	Wed, Apr 14, 2010	15.17	15.35	14.65	14.73
4501	NASDAQ	HCSG	Tue, Apr 13, 2010	15.39	15.57	15.33	15.55
4500	NASDAQ	HCSG	Mon, Apr 12, 2010	15.34	15.53	15.24	15.38
4499	NASDAQ	HCSG	Fri, Apr 9, 2010	15.29	15.43	15.25	15.36
4498	NASDAQ	HCSG	Thu, Apr 8, 2010	15.33	15.56	15.31	15.31
4497	NASDAQ	HCSG	Wed, Apr 7, 2010	15.10	15.43	14.46	15.31
4496	NASDAQ	HCSG	Tue, Apr 6, 2010	15.12	15.27	15.12	15.14
4495	NASDAQ	HCSG	Mon, Apr 5, 2010	15.06	15.29	15.04	15.24
4494	NASDAQ	HCSG	Thu, Apr 1, 2010	14.96	15.13	14.95	15.03
4493	NASDAQ	HCSG	Wed, Mar 31, 2010	14.91	15.05	14.91	14.96
4492	NASDAQ	HCSG	Tue, Mar 30, 2010	14.97	15.08	14.85	14.99
4491	NASDAQ	HCSG	Mon, Mar 29, 2010	14.93	15.02	14.81	14.93
4490	NASDAQ	HCSG	Fri, Mar 26, 2010	15.02	15.15	14.84	14.86
4489	NASDAQ	HCSG	Thu, Mar 25, 2010	14.85	15.14	14.69	14.93
4488	NASDAQ	HCSG	Wed, Mar 24, 2010	14.82	14.87	14.67	14.76
4487	NASDAQ	HCSG	Tue, Mar 23, 2010	14.57	14.89	14.53	14.85
4486	NASDAQ	HCSG	Mon, Mar 22, 2010	14.57	14.72	14.55	14.61
4485	NASDAQ	HCSG	Fri, Mar 19, 2010	14.89	14.89	14.59	14.62
4484	NASDAQ	HCSG	Thu, Mar 18, 2010	14.86	14.89	14.73	14.80
4483	NASDAQ	HCSG	Wed, Mar 17, 2010	14.77	14.92	14.77	14.83
4482	NASDAQ	HCSG	Tue, Mar 16, 2010	14.73	14.89	14.65	14.78
4481	NASDAQ	HCSG	Mon, Mar 15, 2010	14.63	14.76	14.62	14.73
4480	NASDAQ	HCSG	Fri, Mar 12, 2010	14.80	14.80	14.61	14.67
4479	NASDAQ	HCSG	Thu, Mar 11, 2010	14.63	14.78	14.58	14.75
4478	NASDAQ	HCSG	Wed, Mar 10, 2010	14.81	15.01	14.68	14.73
4477	NASDAQ	HCSG	Tue, Mar 9, 2010	14.87	14.98	14.80	14.85
4476	NASDAQ	HCSG	Mon, Mar 8, 2010	15.04	15.07	14.91	14.92
4475	NASDAQ	HCSG	Fri, Mar 5, 2010	15.11	15.19	14.95	15.00
4474	NASDAQ	HCSG	Thu, Mar 4, 2010	15.05	15.05	14.88	15.01
4473	NASDAQ	HCSG	Wed, Mar 3, 2010	15.07	15.19	14.97	14.97
4472	NASDAQ	HCSG	Tue, Mar 2, 2010	14.89	15.01	14.85	15.01
4471	NASDAQ	HCSG	Mon, Mar 1, 2010	14.67	15.02	14.64	14.91
4470	NASDAQ	HCSG	Fri, Feb 26, 2010	14.60	14.65	14.47	14.64
4469	NASDAQ	HCSG	Thu, Feb 25, 2010	14.49	14.65	14.47	14.61
4468	NASDAQ	HCSG	Wed, Feb 24, 2010	14.55	14.81	14.55	14.69
4467	NASDAQ	HCSG	Tue, Feb 23, 2010	14.65	14.69	14.47	14.54
4466	NASDAQ	HCSG	Mon, Feb 22, 2010	14.73	14.73	14.59	14.62
4465	NASDAQ	HCSG	Fri, Feb 19, 2010	14.72	14.81	14.26	14.72
4464	NASDAQ	HCSG	Thu, Feb 18, 2010	14.55	14.73	14.49	14.71
4463	NASDAQ	HCSG	Wed, Feb 17, 2010	14.57	14.61	14.38	14.58
4462	NASDAQ	HCSG	Tue, Feb 16, 2010	14.54	14.59	14.35	14.49
4461	NASDAQ	HCSG	Fri, Feb 12, 2010	14.39	14.53	14.33	14.51
4460	NASDAQ	HCSG	Thu, Feb 11, 2010	14.26	14.53	14.25	14.48
4459	NASDAQ	HCSG	Wed, Feb 10, 2010	14.11	14.57	14.08	14.34
4458	NASDAQ	HCSG	Tue, Feb 9, 2010	14.19	14.23	13.91	14.19
4457	NASDAQ	HCSG	Mon, Feb 8, 2010	14.05	14.11	13.89	14.01
4456	NASDAQ	HCSG	Fri, Feb 5, 2010	13.78	14.03	13.70	14.01
4455	NASDAQ	HCSG	Thu, Feb 4, 2010	14.05	14.17	13.77	13.80
4454	NASDAQ	HCSG	Wed, Feb 3, 2010	14.07	14.19	13.89	14.11
4453	NASDAQ	HCSG	Tue, Feb 2, 2010	13.93	14.20	13.89	14.16
4452	NASDAQ	HCSG	Mon, Feb 1, 2010	13.71	14.09	13.71	13.96
4451	NASDAQ	HCSG	Fri, Jan 29, 2010	13.91	14.07	13.67	13.67
4450	NASDAQ	HCSG	Thu, Jan 28, 2010	14.11	14.18	13.73	13.83
4449	NASDAQ	HCSG	Wed, Jan 27, 2010	13.87	14.14	13.77	14.13
4448	NASDAQ	HCSG	Tue, Jan 26, 2010	14.13	14.31	13.99	14.00
4447	NASDAQ	HCSG	Mon, Jan 25, 2010	14.25	14.25	14.00	14.14
4446	NASDAQ	HCSG	Fri, Jan 22, 2010	14.29	14.61	14.14	14.20
4445	NASDAQ	HCSG	Thu, Jan 21, 2010	14.39	14.60	14.29	14.33
4444	NASDAQ	HCSG	Wed, Jan 20, 2010	14.59	14.71	14.17	14.41
4443	NASDAQ	HCSG	Tue, Jan 19, 2010	14.64	14.88	14.64	14.73
4442	NASDAQ	HCSG	Fri, Jan 15, 2010	14.76	14.79	14.40	14.66
4441	NASDAQ	HCSG	Thu, Jan 14, 2010	14.55	14.86	14.48	14.69
4440	NASDAQ	HCSG	Wed, Jan 13, 2010	14.52	14.64	14.47	14.54
4439	NASDAQ	HCSG	Tue, Jan 12, 2010	14.43	14.68	14.38	14.45
4438	NASDAQ	HCSG	Mon, Jan 11, 2010	14.79	14.82	14.45	14.47
4437	NASDAQ	HCSG	Fri, Jan 8, 2010	14.57	14.87	14.50	14.77
4436	NASDAQ	HCSG	Thu, Jan 7, 2010	14.51	14.77	14.27	14.64
4435	NASDAQ	HCSG	Wed, Jan 6, 2010	14.22	14.97	14.22	14.56
4434	NASDAQ	HCSG	Tue, Jan 5, 2010	14.15	14.67	14.03	14.27
4433	NASDAQ	HCSG	Mon, Jan 4, 2010	14.33	14.49	14.07	14.20
4432	NASDAQ	HCSG	Thu, Dec 31, 2009	14.55	14.63	14.30	14.31
4431	NASDAQ	HCSG	Wed, Dec 30, 2009	14.53	14.64	14.37	14.51
4430	NASDAQ	HCSG	Tue, Dec 29, 2009	14.59	14.67	14.51	14.55
4429	NASDAQ	HCSG	Mon, Dec 28, 2009	14.60	14.65	14.46	14.52
4428	NASDAQ	HCSG	Thu, Dec 24, 2009	14.43	14.57	14.41	14.53
4427	NASDAQ	HCSG	Wed, Dec 23, 2009	14.31	14.47	14.11	14.43
4426	NASDAQ	HCSG	Tue, Dec 22, 2009	14.28	14.43	14.15	14.24
4425	NASDAQ	HCSG	Mon, Dec 21, 2009	14.01	14.43	13.96	14.22
4424	NASDAQ	HCSG	Fri, Dec 18, 2009	13.87	14.03	13.70	13.92
4423	NASDAQ	HCSG	Thu, Dec 17, 2009	13.99	14.03	13.71	13.75
4422	NASDAQ	HCSG	Wed, Dec 16, 2009	14.06	14.17	13.91	14.06
4421	NASDAQ	HCSG	Tue, Dec 15, 2009	13.83	14.03	13.65	13.93
4420	NASDAQ	HCSG	Mon, Dec 14, 2009	13.63	13.91	13.53	13.91
4419	NASDAQ	HCSG	Fri, Dec 11, 2009	13.43	13.61	13.40	13.57
4418	NASDAQ	HCSG	Thu, Dec 10, 2009	13.42	13.49	13.29	13.41
4417	NASDAQ	HCSG	Wed, Dec 9, 2009	13.45	13.47	13.13	13.33
4416	NASDAQ	HCSG	Tue, Dec 8, 2009	13.49	13.73	13.42	13.48
4415	NASDAQ	HCSG	Mon, Dec 7, 2009	13.33	13.63	13.33	13.62
4414	NASDAQ	HCSG	Fri, Dec 4, 2009	13.26	13.52	13.19	13.37
4413	NASDAQ	HCSG	Thu, Dec 3, 2009	13.23	13.31	12.97	13.01
4412	NASDAQ	HCSG	Wed, Dec 2, 2009	13.13	13.45	13.11	13.15
4411	NASDAQ	HCSG	Tue, Dec 1, 2009	13.11	13.25	13.07	13.12
4410	NASDAQ	HCSG	Mon, Nov 30, 2009	12.91	13.18	12.57	13.13
4409	NASDAQ	HCSG	Fri, Nov 27, 2009	12.94	13.25	12.92	12.92
4408	NASDAQ	HCSG	Wed, Nov 25, 2009	13.48	13.56	13.32	13.32
4407	NASDAQ	HCSG	Tue, Nov 24, 2009	13.49	13.53	13.27	13.47
4406	NASDAQ	HCSG	Mon, Nov 23, 2009	13.37	13.68	13.25	13.44
4405	NASDAQ	HCSG	Fri, Nov 20, 2009	13.14	13.25	13.14	13.17
4404	NASDAQ	HCSG	Thu, Nov 19, 2009	13.51	13.51	13.09	13.18
4403	NASDAQ	HCSG	Wed, Nov 18, 2009	13.69	13.69	13.50	13.63
4402	NASDAQ	HCSG	Tue, Nov 17, 2009	13.57	13.77	13.52	13.67
4401	NASDAQ	HCSG	Mon, Nov 16, 2009	13.38	13.77	13.03	13.67
4400	NASDAQ	HCSG	Fri, Nov 13, 2009	13.16	13.43	13.01	13.25
4399	NASDAQ	HCSG	Thu, Nov 12, 2009	13.39	13.64	13.05	13.08
4398	NASDAQ	HCSG	Wed, Nov 11, 2009	13.47	13.52	13.25	13.45
4397	NASDAQ	HCSG	Tue, Nov 10, 2009	13.24	13.41	13.24	13.34
4396	NASDAQ	HCSG	Mon, Nov 9, 2009	13.28	13.35	13.15	13.34
4395	NASDAQ	HCSG	Fri, Nov 6, 2009	13.11	13.31	13.03	13.14
4394	NASDAQ	HCSG	Thu, Nov 5, 2009	12.93	13.23	12.82	13.21
4393	NASDAQ	HCSG	Wed, Nov 4, 2009	13.05	13.09	12.82	12.85
4392	NASDAQ	HCSG	Tue, Nov 3, 2009	12.85	12.95	12.75	12.95
4391	NASDAQ	HCSG	Mon, Nov 2, 2009	13.27	13.33	12.72	12.98
4390	NASDAQ	HCSG	Fri, Oct 30, 2009	13.13	13.24	12.94	13.17
4389	NASDAQ	HCSG	Thu, Oct 29, 2009	13.23	13.34	13.09	13.19
4388	NASDAQ	HCSG	Wed, Oct 28, 2009	13.31	13.34	13.08	13.09
4387	NASDAQ	HCSG	Tue, Oct 27, 2009	13.05	13.33	12.94	13.31
4386	NASDAQ	HCSG	Mon, Oct 26, 2009	13.14	13.25	12.95	12.97
4385	NASDAQ	HCSG	Fri, Oct 23, 2009	13.51	13.53	12.96	13.09
4384	NASDAQ	HCSG	Thu, Oct 22, 2009	13.35	13.51	13.05	13.51
4383	NASDAQ	HCSG	Wed, Oct 21, 2009	13.72	13.72	13.29	13.33
4382	NASDAQ	HCSG	Tue, Oct 20, 2009	14.05	14.05	13.67	13.83
4381	NASDAQ	HCSG	Mon, Oct 19, 2009	13.81	14.10	13.74	14.08
4380	NASDAQ	HCSG	Fri, Oct 16, 2009	13.76	13.80	13.58	13.73
4379	NASDAQ	HCSG	Thu, Oct 15, 2009	13.58	13.83	13.58	13.81
4378	NASDAQ	HCSG	Wed, Oct 14, 2009	12.69	14.00	12.69	13.65
4377	NASDAQ	HCSG	Tue, Oct 13, 2009	12.63	12.63	12.34	12.51
4376	NASDAQ	HCSG	Mon, Oct 12, 2009	12.51	12.73	12.51	12.61
4375	NASDAQ	HCSG	Fri, Oct 9, 2009	12.23	12.56	12.17	12.50
4374	NASDAQ	HCSG	Thu, Oct 8, 2009	12.18	12.38	12.13	12.13
4373	NASDAQ	HCSG	Wed, Oct 7, 2009	12.21	12.25	12.11	12.13
4372	NASDAQ	HCSG	Tue, Oct 6, 2009	12.15	12.29	12.04	12.29
4371	NASDAQ	HCSG	Mon, Oct 5, 2009	12.09	12.25	11.97	12.04
4370	NASDAQ	HCSG	Fri, Oct 2, 2009	11.99	12.21	11.99	12.07
4369	NASDAQ	HCSG	Thu, Oct 1, 2009	12.21	12.21	11.92	12.07
4368	NASDAQ	HCSG	Wed, Sep 30, 2009	12.16	12.35	11.83	12.24
4367	NASDAQ	HCSG	Tue, Sep 29, 2009	12.19	12.39	12.07	12.19
4366	NASDAQ	HCSG	Mon, Sep 28, 2009	11.93	12.27	11.75	12.19
4365	NASDAQ	HCSG	Fri, Sep 25, 2009	11.81	11.97	11.73	11.85
4364	NASDAQ	HCSG	Thu, Sep 24, 2009	11.90	11.91	11.71	11.88
4363	NASDAQ	HCSG	Wed, Sep 23, 2009	11.77	12.03	11.63	11.85
4362	NASDAQ	HCSG	Tue, Sep 22, 2009	11.93	11.98	11.73	11.74
4361	NASDAQ	HCSG	Mon, Sep 21, 2009	11.76	11.93	11.75	11.86
4360	NASDAQ	HCSG	Fri, Sep 18, 2009	11.84	11.95	11.80	11.85
4359	NASDAQ	HCSG	Thu, Sep 17, 2009	11.73	11.93	11.67	11.83
4358	NASDAQ	HCSG	Wed, Sep 16, 2009	11.89	11.90	11.67	11.71
4357	NASDAQ	HCSG	Tue, Sep 15, 2009	11.79	11.91	11.67	11.89
4356	NASDAQ	HCSG	Mon, Sep 14, 2009	11.75	11.87	11.69	11.75
4355	NASDAQ	HCSG	Fri, Sep 11, 2009	11.89	11.95	11.79	11.80
4354	NASDAQ	HCSG	Thu, Sep 10, 2009	11.91	11.97	11.79	11.91
4353	NASDAQ	HCSG	Wed, Sep 9, 2009	11.77	12.05	11.66	11.95
4352	NASDAQ	HCSG	Tue, Sep 8, 2009	11.81	11.81	11.53	11.75
4351	NASDAQ	HCSG	Fri, Sep 4, 2009	11.68	11.81	11.50	11.79
4350	NASDAQ	HCSG	Thu, Sep 3, 2009	11.72	11.75	11.53	11.67
4349	NASDAQ	HCSG	Wed, Sep 2, 2009	11.77	11.84	11.68	11.70
4348	NASDAQ	HCSG	Tue, Sep 1, 2009	11.66	11.99	11.60	11.76
4347	NASDAQ	HCSG	Mon, Aug 31, 2009	11.65	11.88	11.60	11.79
4346	NASDAQ	HCSG	Fri, Aug 28, 2009	12.03	12.06	11.75	11.78
4345	NASDAQ	HCSG	Thu, Aug 27, 2009	12.01	12.03	11.71	11.97
4344	NASDAQ	HCSG	Wed, Aug 26, 2009	12.04	12.13	11.88	11.96
4343	NASDAQ	HCSG	Tue, Aug 25, 2009	12.25	12.26	12.03	12.09
4342	NASDAQ	HCSG	Mon, Aug 24, 2009	12.30	12.33	12.07	12.16
4341	NASDAQ	HCSG	Fri, Aug 21, 2009	12.03	12.34	11.74	12.31
4340	NASDAQ	HCSG	Thu, Aug 20, 2009	11.82	11.89	11.70	11.87
4339	NASDAQ	HCSG	Wed, Aug 19, 2009	11.62	11.89	11.60	11.88
4338	NASDAQ	HCSG	Tue, Aug 18, 2009	11.68	11.77	11.51	11.67
4337	NASDAQ	HCSG	Mon, Aug 17, 2009	11.66	11.80	11.60	11.65
4336	NASDAQ	HCSG	Fri, Aug 14, 2009	12.03	12.06	11.65	11.81
4335	NASDAQ	HCSG	Thu, Aug 13, 2009	12.09	12.15	11.91	12.02
4334	NASDAQ	HCSG	Wed, Aug 12, 2009	11.67	12.15	11.67	12.01
4333	NASDAQ	HCSG	Tue, Aug 11, 2009	11.65	11.78	11.47	11.63
4332	NASDAQ	HCSG	Mon, Aug 10, 2009	11.71	11.82	11.63	11.67
4331	NASDAQ	HCSG	Fri, Aug 7, 2009	11.92	12.01	11.79	11.82
4330	NASDAQ	HCSG	Thu, Aug 6, 2009	11.81	12.01	11.69	11.71
4329	NASDAQ	HCSG	Wed, Aug 5, 2009	12.22	12.23	11.69	11.72
4328	NASDAQ	HCSG	Tue, Aug 4, 2009	12.18	12.43	12.13	12.17
4327	NASDAQ	HCSG	Mon, Aug 3, 2009	12.50	12.50	12.03	12.23
4326	NASDAQ	HCSG	Fri, Jul 31, 2009	12.67	12.78	12.44	12.45
4325	NASDAQ	HCSG	Thu, Jul 30, 2009	12.51	12.85	12.39	12.76
4324	NASDAQ	HCSG	Wed, Jul 29, 2009	12.45	12.57	12.37	12.49
4323	NASDAQ	HCSG	Tue, Jul 28, 2009	12.62	12.72	12.44	12.59
4322	NASDAQ	HCSG	Mon, Jul 27, 2009	12.61	12.76	12.48	12.67
4321	NASDAQ	HCSG	Fri, Jul 24, 2009	12.66	12.77	12.51	12.67
4320	NASDAQ	HCSG	Thu, Jul 23, 2009	12.58	12.92	12.38	12.72
4319	NASDAQ	HCSG	Wed, Jul 22, 2009	12.60	12.95	12.31	12.63
4318	NASDAQ	HCSG	Tue, Jul 21, 2009	12.68	12.76	12.49	12.68
4317	NASDAQ	HCSG	Mon, Jul 20, 2009	12.67	12.67	12.33	12.61
4316	NASDAQ	HCSG	Fri, Jul 17, 2009	12.62	12.67	12.37	12.63
4315	NASDAQ	HCSG	Thu, Jul 16, 2009	12.33	12.63	11.82	12.60
4314	NASDAQ	HCSG	Wed, Jul 15, 2009	12.29	12.48	11.93	12.43
4313	NASDAQ	HCSG	Tue, Jul 14, 2009	11.94	12.23	11.94	12.17
4312	NASDAQ	HCSG	Mon, Jul 13, 2009	11.64	12.04	11.39	11.97
4311	NASDAQ	HCSG	Fri, Jul 10, 2009	11.59	11.85	11.51	11.63
4310	NASDAQ	HCSG	Thu, Jul 9, 2009	11.86	11.86	11.61	11.62
4309	NASDAQ	HCSG	Wed, Jul 8, 2009	11.82	12.03	11.61	11.77
4308	NASDAQ	HCSG	Tue, Jul 7, 2009	11.99	12.07	11.73	11.73
4307	NASDAQ	HCSG	Mon, Jul 6, 2009	12.00	12.23	11.80	11.95
4306	NASDAQ	HCSG	Thu, Jul 2, 2009	12.21	12.46	11.95	11.97
4305	NASDAQ	HCSG	Wed, Jul 1, 2009	12.04	12.43	11.97	12.39
4304	NASDAQ	HCSG	Tue, Jun 30, 2009	12.35	12.40	11.87	11.92
4303	NASDAQ	HCSG	Mon, Jun 29, 2009	12.33	12.48	12.21	12.30
4302	NASDAQ	HCSG	Fri, Jun 26, 2009	12.65	12.69	12.13	12.31
4301	NASDAQ	HCSG	Thu, Jun 25, 2009	12.45	12.81	12.43	12.77
4300	NASDAQ	HCSG	Wed, Jun 24, 2009	12.31	12.47	12.25	12.43
4299	NASDAQ	HCSG	Tue, Jun 23, 2009	12.31	12.44	12.21	12.21
4298	NASDAQ	HCSG	Mon, Jun 22, 2009	12.48	12.57	12.19	12.19
4297	NASDAQ	HCSG	Fri, Jun 19, 2009	12.97	12.99	12.43	12.44
4296	NASDAQ	HCSG	Thu, Jun 18, 2009	12.38	12.91	12.30	12.81
4295	NASDAQ	HCSG	Wed, Jun 17, 2009	11.79	12.57	11.73	12.43
4294	NASDAQ	HCSG	Tue, Jun 16, 2009	11.94	12.09	11.77	11.82
4293	NASDAQ	HCSG	Mon, Jun 15, 2009	11.83	11.93	11.67	11.92
4292	NASDAQ	HCSG	Fri, Jun 12, 2009	12.19	12.31	11.91	12.01
4291	NASDAQ	HCSG	Thu, Jun 11, 2009	12.33	12.49	12.23	12.25
4290	NASDAQ	HCSG	Wed, Jun 10, 2009	12.57	12.63	12.06	12.25
4289	NASDAQ	HCSG	Tue, Jun 9, 2009	12.65	12.83	12.35	12.43
4288	NASDAQ	HCSG	Mon, Jun 8, 2009	12.67	12.93	12.47	12.55
4287	NASDAQ	HCSG	Fri, Jun 5, 2009	13.02	13.15	12.71	12.77
4286	NASDAQ	HCSG	Thu, Jun 4, 2009	12.85	13.02	12.68	13.01
4285	NASDAQ	HCSG	Wed, Jun 3, 2009	12.59	12.82	12.50	12.82
4284	NASDAQ	HCSG	Tue, Jun 2, 2009	12.25	12.75	12.18	12.74
4283	NASDAQ	HCSG	Mon, Jun 1, 2009	11.88	12.47	11.88	12.35
4282	NASDAQ	HCSG	Fri, May 29, 2009	11.77	11.99	11.49	11.65
4281	NASDAQ	HCSG	Thu, May 28, 2009	11.97	11.97	11.49	11.77
4280	NASDAQ	HCSG	Wed, May 27, 2009	11.92	12.20	11.85	11.91
4279	NASDAQ	HCSG	Tue, May 26, 2009	11.31	12.15	11.11	11.97
4278	NASDAQ	HCSG	Fri, May 22, 2009	11.48	11.63	11.27	11.29
4277	NASDAQ	HCSG	Thu, May 21, 2009	11.33	11.60	11.31	11.44
4276	NASDAQ	HCSG	Wed, May 20, 2009	11.70	11.75	11.43	11.45
4275	NASDAQ	HCSG	Tue, May 19, 2009	11.75	11.75	11.53	11.65
4274	NASDAQ	HCSG	Mon, May 18, 2009	11.59	11.71	11.45	11.71
4273	NASDAQ	HCSG	Fri, May 15, 2009	11.69	11.84	11.41	11.45
4272	NASDAQ	HCSG	Thu, May 14, 2009	11.62	11.79	11.33	11.71
4271	NASDAQ	HCSG	Wed, May 13, 2009	11.63	11.71	11.41	11.53
4270	NASDAQ	HCSG	Tue, May 12, 2009	12.15	12.15	11.61	11.76
4269	NASDAQ	HCSG	Mon, May 11, 2009	11.70	11.88	11.56	11.80
4268	NASDAQ	HCSG	Fri, May 8, 2009	11.89	12.03	11.63	11.87
4267	NASDAQ	HCSG	Thu, May 7, 2009	12.09	12.11	11.60	11.71
4266	NASDAQ	HCSG	Wed, May 6, 2009	12.19	12.30	11.84	11.94
4265	NASDAQ	HCSG	Tue, May 5, 2009	11.67	12.12	11.67	12.08
4264	NASDAQ	HCSG	Mon, May 4, 2009	12.08	12.12	11.87	12.05
4263	NASDAQ	HCSG	Fri, May 1, 2009	11.67	12.11	11.67	11.96
4262	NASDAQ	HCSG	Thu, Apr 30, 2009	12.07	12.12	11.79	11.92
4261	NASDAQ	HCSG	Wed, Apr 29, 2009	12.09	12.31	11.97	12.02
4260	NASDAQ	HCSG	Tue, Apr 28, 2009	11.81	12.25	11.79	12.03
4259	NASDAQ	HCSG	Mon, Apr 27, 2009	11.63	12.07	11.53	11.88
4258	NASDAQ	HCSG	Fri, Apr 24, 2009	11.86	12.07	11.76	11.81
4257	NASDAQ	HCSG	Thu, Apr 23, 2009	11.81	12.00	11.49	11.79
4256	NASDAQ	HCSG	Wed, Apr 22, 2009	11.67	12.21	11.58	11.89
4255	NASDAQ	HCSG	Tue, Apr 21, 2009	11.52	11.82	11.47	11.80
4254	NASDAQ	HCSG	Mon, Apr 20, 2009	11.55	11.73	11.50	11.59
4253	NASDAQ	HCSG	Fri, Apr 17, 2009	12.00	12.13	11.65	11.71
4252	NASDAQ	HCSG	Thu, Apr 16, 2009	11.76	12.00	11.33	11.97
4251	NASDAQ	HCSG	Wed, Apr 15, 2009	10.67	12.66	10.67	11.59
4250	NASDAQ	HCSG	Tue, Apr 14, 2009	10.50	10.69	10.42	10.61
4249	NASDAQ	HCSG	Mon, Apr 13, 2009	10.49	10.75	10.47	10.62
4248	NASDAQ	HCSG	Thu, Apr 9, 2009	10.39	10.74	10.29	10.70
4247	NASDAQ	HCSG	Wed, Apr 8, 2009	10.17	10.34	10.14	10.33
4246	NASDAQ	HCSG	Tue, Apr 7, 2009	10.07	10.27	10.07	10.13
4245	NASDAQ	HCSG	Mon, Apr 6, 2009	10.24	10.36	10.02	10.23
4244	NASDAQ	HCSG	Fri, Apr 3, 2009	10.39	10.39	10.15	10.39
4243	NASDAQ	HCSG	Thu, Apr 2, 2009	10.03	10.47	9.93	10.38
4242	NASDAQ	HCSG	Wed, Apr 1, 2009	9.85	9.96	9.55	9.80
4241	NASDAQ	HCSG	Tue, Mar 31, 2009	10.13	10.25	9.70	9.98
4240	NASDAQ	HCSG	Mon, Mar 30, 2009	9.67	10.01	9.53	9.99
4239	NASDAQ	HCSG	Fri, Mar 27, 2009	10.31	10.40	9.90	9.92
4238	NASDAQ	HCSG	Thu, Mar 26, 2009	10.21	10.40	10.10	10.35
4237	NASDAQ	HCSG	Wed, Mar 25, 2009	10.15	10.28	9.77	10.11
4236	NASDAQ	HCSG	Tue, Mar 24, 2009	10.48	10.53	10.02	10.05
4235	NASDAQ	HCSG	Mon, Mar 23, 2009	10.46	10.67	10.31	10.65
4234	NASDAQ	HCSG	Fri, Mar 20, 2009	10.15	10.49	10.04	10.25
4233	NASDAQ	HCSG	Thu, Mar 19, 2009	10.19	10.19	10.03	10.06
4232	NASDAQ	HCSG	Wed, Mar 18, 2009	9.73	10.18	9.71	10.10
4231	NASDAQ	HCSG	Tue, Mar 17, 2009	9.49	9.74	9.49	9.73
4230	NASDAQ	HCSG	Mon, Mar 16, 2009	9.69	9.86	9.45	9.52
4229	NASDAQ	HCSG	Fri, Mar 13, 2009	9.65	9.87	9.45	9.65
4228	NASDAQ	HCSG	Thu, Mar 12, 2009	9.34	9.71	9.21	9.65
4227	NASDAQ	HCSG	Wed, Mar 11, 2009	9.61	9.77	9.33	9.41
4226	NASDAQ	HCSG	Tue, Mar 10, 2009	9.64	9.67	9.43	9.58
4225	NASDAQ	HCSG	Mon, Mar 9, 2009	9.81	9.86	9.41	9.47
4224	NASDAQ	HCSG	Fri, Mar 6, 2009	9.88	10.02	9.69	9.93
4223	NASDAQ	HCSG	Thu, Mar 5, 2009	9.97	10.11	9.76	9.83
4222	NASDAQ	HCSG	Wed, Mar 4, 2009	10.16	10.27	10.02	10.12
4221	NASDAQ	HCSG	Tue, Mar 3, 2009	10.03	10.30	9.96	10.03
4220	NASDAQ	HCSG	Mon, Mar 2, 2009	10.15	10.22	9.89	9.91
4219	NASDAQ	HCSG	Fri, Feb 27, 2009	10.17	10.39	10.00	10.25
4218	NASDAQ	HCSG	Thu, Feb 26, 2009	10.55	10.74	10.21	10.26
4217	NASDAQ	HCSG	Wed, Feb 25, 2009	10.50	10.76	10.25	10.50
4216	NASDAQ	HCSG	Tue, Feb 24, 2009	10.47	10.59	10.19	10.48
4215	NASDAQ	HCSG	Mon, Feb 23, 2009	10.66	10.77	10.25	10.31
4214	NASDAQ	HCSG	Fri, Feb 20, 2009	10.24	10.81	10.24	10.63
4213	NASDAQ	HCSG	Thu, Feb 19, 2009	10.55	10.77	10.33	10.35
4212	NASDAQ	HCSG	Wed, Feb 18, 2009	10.40	10.61	10.34	10.47
4211	NASDAQ	HCSG	Tue, Feb 17, 2009	10.19	10.44	10.07	10.25
4210	NASDAQ	HCSG	Fri, Feb 13, 2009	10.46	10.65	10.27	10.32
4209	NASDAQ	HCSG	Thu, Feb 12, 2009	10.33	10.93	10.22	10.42
4208	NASDAQ	HCSG	Wed, Feb 11, 2009	9.85	10.96	9.85	10.49
4207	NASDAQ	HCSG	Tue, Feb 10, 2009	10.33	10.41	9.55	9.71
4206	NASDAQ	HCSG	Mon, Feb 9, 2009	10.36	10.63	10.14	10.36
4205	NASDAQ	HCSG	Fri, Feb 6, 2009	10.19	10.55	10.19	10.43
4204	NASDAQ	HCSG	Thu, Feb 5, 2009	10.17	10.31	10.07	10.23
4203	NASDAQ	HCSG	Wed, Feb 4, 2009	10.17	10.33	10.06	10.23
4202	NASDAQ	HCSG	Tue, Feb 3, 2009	10.03	10.31	9.87	10.20
4201	NASDAQ	HCSG	Mon, Feb 2, 2009	10.09	10.27	9.93	9.93
4200	NASDAQ	HCSG	Fri, Jan 30, 2009	10.25	10.31	10.05	10.21
4199	NASDAQ	HCSG	Thu, Jan 29, 2009	10.29	10.33	10.08	10.16
4198	NASDAQ	HCSG	Wed, Jan 28, 2009	10.79	10.79	10.31	10.37
4197	NASDAQ	HCSG	Tue, Jan 27, 2009	10.41	10.80	10.37	10.67
4196	NASDAQ	HCSG	Mon, Jan 26, 2009	10.21	10.59	10.19	10.41
4195	NASDAQ	HCSG	Fri, Jan 23, 2009	9.96	10.31	9.93	10.16
4194	NASDAQ	HCSG	Thu, Jan 22, 2009	10.27	10.43	9.96	10.22
4193	NASDAQ	HCSG	Wed, Jan 21, 2009	10.09	10.55	9.87	10.49
4192	NASDAQ	HCSG	Tue, Jan 20, 2009	10.21	10.37	9.83	10.00
4191	NASDAQ	HCSG	Fri, Jan 16, 2009	10.25	10.40	9.67	10.37
4190	NASDAQ	HCSG	Thu, Jan 15, 2009	10.27	10.36	9.90	10.35
4189	NASDAQ	HCSG	Wed, Jan 14, 2009	10.31	10.58	10.23	10.27
4188	NASDAQ	HCSG	Tue, Jan 13, 2009	10.46	10.67	10.33	10.47
4187	NASDAQ	HCSG	Mon, Jan 12, 2009	10.25	10.65	10.17	10.50
4186	NASDAQ	HCSG	Fri, Jan 9, 2009	10.41	10.67	10.25	10.29
4185	NASDAQ	HCSG	Thu, Jan 8, 2009	10.02	10.52	9.98	10.44
4184	NASDAQ	HCSG	Wed, Jan 7, 2009	10.24	10.35	9.87	10.02
4183	NASDAQ	HCSG	Tue, Jan 6, 2009	10.49	10.67	10.08	10.40
4182	NASDAQ	HCSG	Mon, Jan 5, 2009	10.62	10.64	10.20	10.39
4181	NASDAQ	HCSG	Fri, Jan 2, 2009	10.66	10.75	10.47	10.59
4180	NASDAQ	HCSG	Wed, Dec 31, 2008	10.53	10.83	10.43	10.62
4179	NASDAQ	HCSG	Tue, Dec 30, 2008	10.19	10.53	10.10	10.47
4178	NASDAQ	HCSG	Mon, Dec 29, 2008	10.32	10.32	9.99	10.09
4177	NASDAQ	HCSG	Fri, Dec 26, 2008	10.28	10.33	10.08	10.31
4176	NASDAQ	HCSG	Wed, Dec 24, 2008	9.97	10.37	9.92	10.21
4175	NASDAQ	HCSG	Tue, Dec 23, 2008	10.25	10.46	9.81	9.94
4174	NASDAQ	HCSG	Mon, Dec 22, 2008	10.25	10.33	9.74	10.16
4173	NASDAQ	HCSG	Fri, Dec 19, 2008	10.18	10.53	10.10	10.25
4172	NASDAQ	HCSG	Thu, Dec 18, 2008	9.77	10.14	9.65	9.88
4171	NASDAQ	HCSG	Wed, Dec 17, 2008	9.60	10.03	9.59	9.75
4170	NASDAQ	HCSG	Tue, Dec 16, 2008	9.26	9.79	9.13	9.71
4169	NASDAQ	HCSG	Mon, Dec 15, 2008	9.56	9.66	9.03	9.16
4168	NASDAQ	HCSG	Fri, Dec 12, 2008	9.01	9.53	9.01	9.49
4167	NASDAQ	HCSG	Thu, Dec 11, 2008	9.33	9.47	9.01	9.13
4166	NASDAQ	HCSG	Wed, Dec 10, 2008	9.55	9.77	9.35	9.44
4165	NASDAQ	HCSG	Tue, Dec 9, 2008	9.77	10.15	9.37	9.46
4164	NASDAQ	HCSG	Mon, Dec 8, 2008	9.89	10.05	9.58	9.81
4163	NASDAQ	HCSG	Fri, Dec 5, 2008	9.11	9.82	8.93	9.72
4162	NASDAQ	HCSG	Thu, Dec 4, 2008	9.27	9.74	9.03	9.22
4161	NASDAQ	HCSG	Wed, Dec 3, 2008	9.16	9.55	8.75	9.33
4160	NASDAQ	HCSG	Tue, Dec 2, 2008	9.48	9.89	9.13	9.34
4159	NASDAQ	HCSG	Mon, Dec 1, 2008	10.38	10.57	9.21	9.33
4158	NASDAQ	HCSG	Fri, Nov 28, 2008	9.99	10.60	9.99	10.60
4157	NASDAQ	HCSG	Wed, Nov 26, 2008	9.50	10.19	9.50	10.17
4156	NASDAQ	HCSG	Tue, Nov 25, 2008	9.90	9.93	9.27	9.66
4155	NASDAQ	HCSG	Mon, Nov 24, 2008	9.35	10.12	9.35	9.80
4154	NASDAQ	HCSG	Fri, Nov 21, 2008	8.97	9.89	8.78	9.47
4153	NASDAQ	HCSG	Thu, Nov 20, 2008	8.89	9.18	8.55	8.61
4152	NASDAQ	HCSG	Wed, Nov 19, 2008	9.57	9.86	8.93	8.95
4151	NASDAQ	HCSG	Tue, Nov 18, 2008	9.41	9.81	9.22	9.59
4150	NASDAQ	HCSG	Mon, Nov 17, 2008	9.23	9.68	9.22	9.41
4149	NASDAQ	HCSG	Fri, Nov 14, 2008	9.64	9.74	9.16	9.31
4148	NASDAQ	HCSG	Thu, Nov 13, 2008	9.06	9.73	8.80	9.73
4147	NASDAQ	HCSG	Wed, Nov 12, 2008	9.38	9.92	9.03	9.04
4146	NASDAQ	HCSG	Tue, Nov 11, 2008	9.57	9.84	9.38	9.49
4145	NASDAQ	HCSG	Mon, Nov 10, 2008	10.09	10.26	9.51	9.60
4144	NASDAQ	HCSG	Fri, Nov 7, 2008	9.61	10.06	9.61	9.91
4143	NASDAQ	HCSG	Thu, Nov 6, 2008	9.50	10.03	9.07	9.54
4142	NASDAQ	HCSG	Wed, Nov 5, 2008	10.37	10.37	9.66	9.67
4141	NASDAQ	HCSG	Tue, Nov 4, 2008	11.05	11.28	10.16	10.40
4140	NASDAQ	HCSG	Mon, Nov 3, 2008	11.00	11.04	10.73	10.80
4139	NASDAQ	HCSG	Fri, Oct 31, 2008	10.57	11.21	10.50	11.04
4138	NASDAQ	HCSG	Thu, Oct 30, 2008	10.25	10.74	10.13	10.65
4137	NASDAQ	HCSG	Wed, Oct 29, 2008	9.99	10.48	9.43	10.02
4136	NASDAQ	HCSG	Tue, Oct 28, 2008	9.28	9.99	9.17	9.95
4135	NASDAQ	HCSG	Mon, Oct 27, 2008	9.14	9.75	8.86	9.18
4134	NASDAQ	HCSG	Fri, Oct 24, 2008	8.97	9.53	8.61	9.27
4133	NASDAQ	HCSG	Thu, Oct 23, 2008	9.93	10.39	9.13	9.57
4132	NASDAQ	HCSG	Wed, Oct 22, 2008	9.90	10.06	9.73	9.90
4131	NASDAQ	HCSG	Tue, Oct 21, 2008	10.05	10.45	10.03	10.07
4130	NASDAQ	HCSG	Mon, Oct 20, 2008	9.87	10.20	9.65	10.13
4129	NASDAQ	HCSG	Fri, Oct 17, 2008	9.61	10.30	9.45	9.69
4128	NASDAQ	HCSG	Thu, Oct 16, 2008	9.38	10.18	9.07	9.91
4127	NASDAQ	HCSG	Wed, Oct 15, 2008	8.78	9.79	8.43	9.33
4126	NASDAQ	HCSG	Tue, Oct 14, 2008	10.55	10.65	9.83	10.09
4125	NASDAQ	HCSG	Mon, Oct 13, 2008	9.74	11.33	9.74	10.25
4124	NASDAQ	HCSG	Fri, Oct 10, 2008	9.06	10.47	8.65	9.51
4123	NASDAQ	HCSG	Thu, Oct 9, 2008	10.03	10.53	9.23	9.23
4122	NASDAQ	HCSG	Wed, Oct 8, 2008	10.47	10.82	9.87	9.93
4121	NASDAQ	HCSG	Tue, Oct 7, 2008	10.99	11.57	10.47	10.51
4120	NASDAQ	HCSG	Mon, Oct 6, 2008	11.46	12.07	10.69	11.31
4119	NASDAQ	HCSG	Fri, Oct 3, 2008	11.91	12.47	11.63	11.66
4118	NASDAQ	HCSG	Thu, Oct 2, 2008	11.99	12.23	11.76	11.79
4117	NASDAQ	HCSG	Wed, Oct 1, 2008	12.17	12.27	11.84	12.06
4116	NASDAQ	HCSG	Tue, Sep 30, 2008	12.29	12.29	11.78	12.19
4115	NASDAQ	HCSG	Mon, Sep 29, 2008	12.53	12.69	12.04	12.21
4114	NASDAQ	HCSG	Fri, Sep 26, 2008	12.22	12.75	12.09	12.67
4113	NASDAQ	HCSG	Thu, Sep 25, 2008	12.39	12.67	12.37	12.48
4112	NASDAQ	HCSG	Wed, Sep 24, 2008	13.07	13.15	12.33	12.35
4111	NASDAQ	HCSG	Tue, Sep 23, 2008	13.23	13.58	13.05	13.08
4110	NASDAQ	HCSG	Mon, Sep 22, 2008	13.12	13.45	13.03	13.19
4109	NASDAQ	HCSG	Fri, Sep 19, 2008	13.75	14.00	12.93	13.26
4108	NASDAQ	HCSG	Thu, Sep 18, 2008	12.95	14.07	12.95	13.35
4107	NASDAQ	HCSG	Wed, Sep 17, 2008	12.94	13.17	12.51	12.69
4106	NASDAQ	HCSG	Tue, Sep 16, 2008	12.51	13.06	12.42	13.05
4105	NASDAQ	HCSG	Mon, Sep 15, 2008	12.82	13.33	12.63	12.64
4104	NASDAQ	HCSG	Fri, Sep 12, 2008	12.78	13.24	12.78	12.94
4103	NASDAQ	HCSG	Thu, Sep 11, 2008	12.89	12.99	12.55	12.86
4102	NASDAQ	HCSG	Wed, Sep 10, 2008	12.86	13.21	12.58	12.97
4101	NASDAQ	HCSG	Tue, Sep 9, 2008	12.68	13.01	12.47	12.68
4100	NASDAQ	HCSG	Mon, Sep 8, 2008	12.67	12.79	12.44	12.65
4099	NASDAQ	HCSG	Fri, Sep 5, 2008	12.41	12.71	12.12	12.43
4098	NASDAQ	HCSG	Thu, Sep 4, 2008	12.91	12.91	12.35	12.41
4097	NASDAQ	HCSG	Wed, Sep 3, 2008	12.97	13.31	12.53	12.95
4096	NASDAQ	HCSG	Tue, Sep 2, 2008	13.11	13.30	12.84	13.01
4095	NASDAQ	HCSG	Fri, Aug 29, 2008	12.94	13.25	12.81	12.99
4094	NASDAQ	HCSG	Thu, Aug 28, 2008	12.81	12.94	12.69	12.94
4093	NASDAQ	HCSG	Wed, Aug 27, 2008	12.53	12.93	12.46	12.81
4092	NASDAQ	HCSG	Tue, Aug 26, 2008	12.55	12.61	12.35	12.55
4091	NASDAQ	HCSG	Mon, Aug 25, 2008	12.75	12.77	12.47	12.55
4090	NASDAQ	HCSG	Fri, Aug 22, 2008	12.57	12.97	12.57	12.78
4089	NASDAQ	HCSG	Thu, Aug 21, 2008	12.62	12.99	12.43	12.49
4088	NASDAQ	HCSG	Wed, Aug 20, 2008	12.69	13.13	12.63	12.71
4087	NASDAQ	HCSG	Tue, Aug 19, 2008	12.59	12.69	12.50	12.67
4086	NASDAQ	HCSG	Mon, Aug 18, 2008	12.61	13.02	12.58	12.70
4085	NASDAQ	HCSG	Fri, Aug 15, 2008	13.02	13.14	12.35	12.56
4084	NASDAQ	HCSG	Thu, Aug 14, 2008	12.88	12.96	12.76	12.83
4083	NASDAQ	HCSG	Wed, Aug 13, 2008	13.05	13.39	12.63	12.97
4082	NASDAQ	HCSG	Tue, Aug 12, 2008	12.59	13.21	12.48	13.08
4081	NASDAQ	HCSG	Mon, Aug 11, 2008	11.73	12.66	11.73	12.60
4080	NASDAQ	HCSG	Fri, Aug 8, 2008	11.39	11.79	11.39	11.71
4079	NASDAQ	HCSG	Thu, Aug 7, 2008	11.11	11.41	11.11	11.36
4078	NASDAQ	HCSG	Wed, Aug 6, 2008	11.55	11.55	11.12	11.13
4077	NASDAQ	HCSG	Tue, Aug 5, 2008	11.30	11.71	11.16	11.59
4076	NASDAQ	HCSG	Mon, Aug 4, 2008	11.10	11.27	10.83	11.19
4075	NASDAQ	HCSG	Fri, Aug 1, 2008	11.07	11.13	10.84	11.08
4074	NASDAQ	HCSG	Thu, Jul 31, 2008	11.07	11.41	10.89	11.07
4073	NASDAQ	HCSG	Wed, Jul 30, 2008	11.09	11.29	11.02	11.19
4072	NASDAQ	HCSG	Tue, Jul 29, 2008	10.69	11.11	10.65	11.01
4071	NASDAQ	HCSG	Mon, Jul 28, 2008	10.92	10.97	10.50	10.67
4070	NASDAQ	HCSG	Fri, Jul 25, 2008	11.09	11.16	10.87	10.97
4069	NASDAQ	HCSG	Thu, Jul 24, 2008	11.08	11.25	10.94	11.00
4068	NASDAQ	HCSG	Wed, Jul 23, 2008	10.71	11.11	10.67	11.03
4067	NASDAQ	HCSG	Tue, Jul 22, 2008	10.61	10.81	10.45	10.75
4066	NASDAQ	HCSG	Mon, Jul 21, 2008	10.61	10.94	10.32	10.66
4065	NASDAQ	HCSG	Fri, Jul 18, 2008	10.45	10.78	10.33	10.59
4064	NASDAQ	HCSG	Thu, Jul 17, 2008	10.85	11.24	10.38	10.49
4063	NASDAQ	HCSG	Wed, Jul 16, 2008	10.85	11.25	10.31	10.96
4062	NASDAQ	HCSG	Tue, Jul 15, 2008	10.17	10.85	9.97	10.60
4061	NASDAQ	HCSG	Mon, Jul 14, 2008	10.34	10.50	10.05	10.36
4060	NASDAQ	HCSG	Fri, Jul 11, 2008	9.99	10.33	9.73	10.31
4059	NASDAQ	HCSG	Thu, Jul 10, 2008	9.91	10.22	9.91	10.09
4058	NASDAQ	HCSG	Wed, Jul 9, 2008	10.23	10.26	9.90	9.94
4057	NASDAQ	HCSG	Tue, Jul 8, 2008	9.82	10.22	9.49	10.21
4056	NASDAQ	HCSG	Mon, Jul 7, 2008	10.03	10.07	9.61	9.79
4055	NASDAQ	HCSG	Thu, Jul 3, 2008	9.84	10.08	9.69	9.99
4054	NASDAQ	HCSG	Wed, Jul 2, 2008	10.09	10.10	9.73	9.83
4053	NASDAQ	HCSG	Tue, Jul 1, 2008	10.05	10.17	9.92	10.13
4052	NASDAQ	HCSG	Mon, Jun 30, 2008	10.21	10.39	10.11	10.15
4051	NASDAQ	HCSG	Fri, Jun 27, 2008	10.39	10.59	10.24	10.25
4050	NASDAQ	HCSG	Thu, Jun 26, 2008	10.47	10.65	10.39	10.43
4049	NASDAQ	HCSG	Wed, Jun 25, 2008	10.49	10.79	10.45	10.64
4048	NASDAQ	HCSG	Tue, Jun 24, 2008	10.55	10.97	10.45	10.48
4047	NASDAQ	HCSG	Mon, Jun 23, 2008	10.55	10.80	10.43	10.65
4046	NASDAQ	HCSG	Fri, Jun 20, 2008	10.77	10.83	10.45	10.51
4045	NASDAQ	HCSG	Thu, Jun 19, 2008	10.71	11.16	10.71	10.81
4044	NASDAQ	HCSG	Wed, Jun 18, 2008	10.79	10.85	10.62	10.71
4043	NASDAQ	HCSG	Tue, Jun 17, 2008	10.91	11.17	10.77	10.80
4042	NASDAQ	HCSG	Mon, Jun 16, 2008	10.90	10.97	10.68	10.86
4041	NASDAQ	HCSG	Fri, Jun 13, 2008	10.79	10.99	10.69	10.92
4040	NASDAQ	HCSG	Thu, Jun 12, 2008	10.55	10.97	10.49	10.70
4039	NASDAQ	HCSG	Wed, Jun 11, 2008	10.91	11.12	10.59	10.79
4038	NASDAQ	HCSG	Tue, Jun 10, 2008	11.15	11.41	10.97	11.15
4037	NASDAQ	HCSG	Mon, Jun 9, 2008	11.39	11.45	11.07	11.22
4036	NASDAQ	HCSG	Fri, Jun 6, 2008	11.65	11.68	11.40	11.40
4035	NASDAQ	HCSG	Thu, Jun 5, 2008	11.49	11.78	11.25	11.69
4034	NASDAQ	HCSG	Wed, Jun 4, 2008	11.37	11.65	11.33	11.51
4033	NASDAQ	HCSG	Tue, Jun 3, 2008	11.62	11.80	11.21	11.44
4032	NASDAQ	HCSG	Mon, Jun 2, 2008	11.71	11.83	11.49	11.55
4031	NASDAQ	HCSG	Fri, May 30, 2008	11.88	11.88	11.60	11.76
4030	NASDAQ	HCSG	Thu, May 29, 2008	11.65	12.34	11.33	11.85
4029	NASDAQ	HCSG	Wed, May 28, 2008	11.46	11.81	11.41	11.71
4028	NASDAQ	HCSG	Tue, May 27, 2008	11.06	11.45	11.06	11.41
4027	NASDAQ	HCSG	Fri, May 23, 2008	11.23	11.23	10.87	11.07
4026	NASDAQ	HCSG	Thu, May 22, 2008	10.92	11.27	10.60	11.20
4025	NASDAQ	HCSG	Wed, May 21, 2008	10.67	11.09	10.67	10.92
4024	NASDAQ	HCSG	Tue, May 20, 2008	10.59	10.69	10.44	10.62
4023	NASDAQ	HCSG	Mon, May 19, 2008	10.64	10.87	10.58	10.64
4022	NASDAQ	HCSG	Fri, May 16, 2008	11.06	11.24	10.55	10.67
4021	NASDAQ	HCSG	Thu, May 15, 2008	10.82	11.01	10.61	10.99
4020	NASDAQ	HCSG	Wed, May 14, 2008	11.05	11.23	10.83	10.84
4019	NASDAQ	HCSG	Tue, May 13, 2008	10.79	11.09	10.77	11.05
4018	NASDAQ	HCSG	Mon, May 12, 2008	10.65	10.87	10.42	10.79
4017	NASDAQ	HCSG	Fri, May 9, 2008	10.43	10.72	10.43	10.60
4016	NASDAQ	HCSG	Thu, May 8, 2008	11.13	11.50	10.42	10.59
4015	NASDAQ	HCSG	Wed, May 7, 2008	10.62	11.61	10.62	11.07
4014	NASDAQ	HCSG	Tue, May 6, 2008	10.39	10.46	10.21	10.38
4013	NASDAQ	HCSG	Mon, May 5, 2008	10.53	10.55	10.33	10.48
4012	NASDAQ	HCSG	Fri, May 2, 2008	10.56	10.65	10.40	10.51
4011	NASDAQ	HCSG	Thu, May 1, 2008	10.13	10.64	10.13	10.50
4010	NASDAQ	HCSG	Wed, Apr 30, 2008	10.06	10.27	10.04	10.17
4009	NASDAQ	HCSG	Tue, Apr 29, 2008	10.13	10.23	9.96	10.05
4008	NASDAQ	HCSG	Mon, Apr 28, 2008	10.04	10.19	10.01	10.11
4007	NASDAQ	HCSG	Fri, Apr 25, 2008	10.02	10.13	9.61	10.07
4006	NASDAQ	HCSG	Thu, Apr 24, 2008	9.65	9.91	9.55	9.88
4005	NASDAQ	HCSG	Wed, Apr 23, 2008	9.95	9.95	9.61	9.67
4004	NASDAQ	HCSG	Tue, Apr 22, 2008	10.22	10.36	9.67	9.94
4003	NASDAQ	HCSG	Mon, Apr 21, 2008	10.28	10.57	10.13	10.25
4002	NASDAQ	HCSG	Fri, Apr 18, 2008	9.84	9.85	9.37	9.81
4001	NASDAQ	HCSG	Thu, Apr 17, 2008	10.17	10.63	9.64	9.67
4000	NASDAQ	HCSG	Wed, Apr 16, 2008	11.04	12.00	9.69	10.38
3999	NASDAQ	HCSG	Tue, Apr 15, 2008	13.21	13.82	13.21	13.60
3998	NASDAQ	HCSG	Mon, Apr 14, 2008	13.27	13.33	13.05	13.19
3997	NASDAQ	HCSG	Fri, Apr 11, 2008	13.67	13.72	13.21	13.29
3996	NASDAQ	HCSG	Thu, Apr 10, 2008	13.71	13.98	13.65	13.80
3995	NASDAQ	HCSG	Wed, Apr 9, 2008	13.79	13.89	13.69	13.75
3994	NASDAQ	HCSG	Tue, Apr 8, 2008	13.42	13.88	13.42	13.79
3993	NASDAQ	HCSG	Mon, Apr 7, 2008	13.83	14.16	13.64	13.93
3992	NASDAQ	HCSG	Fri, Apr 4, 2008	13.59	13.73	13.46	13.70
3991	NASDAQ	HCSG	Thu, Apr 3, 2008	13.44	13.58	13.28	13.55
3990	NASDAQ	HCSG	Wed, Apr 2, 2008	13.39	13.74	13.31	13.56
3989	NASDAQ	HCSG	Tue, Apr 1, 2008	13.69	14.03	13.33	13.39
3988	NASDAQ	HCSG	Mon, Mar 31, 2008	13.84	13.94	13.51	13.76
3987	NASDAQ	HCSG	Fri, Mar 28, 2008	13.93	14.07	13.69	13.81
3986	NASDAQ	HCSG	Thu, Mar 27, 2008	14.17	14.33	13.88	13.92
3985	NASDAQ	HCSG	Wed, Mar 26, 2008	14.18	14.30	14.03	14.17
3984	NASDAQ	HCSG	Tue, Mar 25, 2008	14.64	14.83	14.09	14.28
3983	NASDAQ	HCSG	Mon, Mar 24, 2008	14.53	14.83	14.51	14.66
3982	NASDAQ	HCSG	Thu, Mar 20, 2008	14.21	14.73	13.68	14.45
3981	NASDAQ	HCSG	Wed, Mar 19, 2008	14.73	14.80	14.06	14.06
3980	NASDAQ	HCSG	Tue, Mar 18, 2008	14.15	14.82	13.41	14.67
3979	NASDAQ	HCSG	Mon, Mar 17, 2008	13.63	14.17	13.63	13.85
3978	NASDAQ	HCSG	Fri, Mar 14, 2008	14.45	14.51	13.93	13.99
3977	NASDAQ	HCSG	Thu, Mar 13, 2008	13.95	14.37	13.78	14.31
3976	NASDAQ	HCSG	Wed, Mar 12, 2008	14.15	14.61	13.97	14.15
3975	NASDAQ	HCSG	Tue, Mar 11, 2008	13.80	14.26	13.63	14.13
3974	NASDAQ	HCSG	Mon, Mar 10, 2008	14.06	14.11	13.34	13.39
3973	NASDAQ	HCSG	Fri, Mar 7, 2008	13.64	14.15	13.50	14.02
3972	NASDAQ	HCSG	Thu, Mar 6, 2008	13.65	14.12	13.53	13.81
3971	NASDAQ	HCSG	Wed, Mar 5, 2008	13.54	13.82	13.42	13.75
3970	NASDAQ	HCSG	Tue, Mar 4, 2008	13.25	13.67	13.25	13.50
3969	NASDAQ	HCSG	Mon, Mar 3, 2008	13.36	13.69	13.30	13.43
3968	NASDAQ	HCSG	Fri, Feb 29, 2008	13.32	13.59	13.13	13.19
3967	NASDAQ	HCSG	Thu, Feb 28, 2008	13.32	13.65	13.29	13.45
3966	NASDAQ	HCSG	Wed, Feb 27, 2008	13.43	13.63	13.37	13.40
3965	NASDAQ	HCSG	Tue, Feb 26, 2008	13.67	13.90	13.32	13.55
3964	NASDAQ	HCSG	Mon, Feb 25, 2008	13.59	13.83	13.47	13.79
3963	NASDAQ	HCSG	Fri, Feb 22, 2008	13.87	13.90	13.37	13.61
3962	NASDAQ	HCSG	Thu, Feb 21, 2008	14.20	14.20	13.75	13.83
3961	NASDAQ	HCSG	Wed, Feb 20, 2008	13.67	14.27	13.59	14.23
3960	NASDAQ	HCSG	Tue, Feb 19, 2008	13.93	13.93	13.65	13.73
3959	NASDAQ	HCSG	Fri, Feb 15, 2008	13.91	14.07	13.68	13.85
3958	NASDAQ	HCSG	Thu, Feb 14, 2008	14.07	14.08	13.51	13.98
3957	NASDAQ	HCSG	Wed, Feb 13, 2008	15.25	15.33	13.21	14.06
3956	NASDAQ	HCSG	Tue, Feb 12, 2008	15.69	15.95	15.38	15.60
3955	NASDAQ	HCSG	Mon, Feb 11, 2008	15.82	15.92	15.50	15.71
3954	NASDAQ	HCSG	Fri, Feb 8, 2008	15.61	15.95	15.37	15.76
3953	NASDAQ	HCSG	Thu, Feb 7, 2008	15.01	15.72	15.01	15.71
3952	NASDAQ	HCSG	Wed, Feb 6, 2008	15.53	15.53	15.06	15.11
3951	NASDAQ	HCSG	Tue, Feb 5, 2008	15.67	15.98	15.27	15.38
3950	NASDAQ	HCSG	Mon, Feb 4, 2008	16.57	16.83	15.92	16.04
3949	NASDAQ	HCSG	Fri, Feb 1, 2008	16.27	16.73	15.97	16.63
3948	NASDAQ	HCSG	Thu, Jan 31, 2008	15.58	16.33	15.58	16.17
3947	NASDAQ	HCSG	Wed, Jan 30, 2008	16.01	16.28	15.80	15.82
3946	NASDAQ	HCSG	Tue, Jan 29, 2008	16.41	16.45	16.00	16.16
3945	NASDAQ	HCSG	Mon, Jan 28, 2008	15.40	16.37	15.00	16.36
3944	NASDAQ	HCSG	Fri, Jan 25, 2008	15.88	15.88	15.12	15.47
3943	NASDAQ	HCSG	Thu, Jan 24, 2008	15.45	15.93	15.01	15.69
3942	NASDAQ	HCSG	Wed, Jan 23, 2008	14.93	15.61	14.90	15.33
3941	NASDAQ	HCSG	Tue, Jan 22, 2008	15.00	15.61	14.71	15.25
3940	NASDAQ	HCSG	Fri, Jan 18, 2008	15.82	16.07	15.12	15.45
3939	NASDAQ	HCSG	Thu, Jan 17, 2008	15.95	16.17	15.73	15.83
3938	NASDAQ	HCSG	Wed, Jan 16, 2008	15.47	16.00	15.15	15.92
3937	NASDAQ	HCSG	Tue, Jan 15, 2008	14.99	15.62	14.95	15.48
3936	NASDAQ	HCSG	Mon, Jan 14, 2008	14.80	15.33	14.53	15.23
3935	NASDAQ	HCSG	Fri, Jan 11, 2008	14.79	15.07	14.62	14.73
3934	NASDAQ	HCSG	Thu, Jan 10, 2008	15.03	15.33	14.79	14.91
3933	NASDAQ	HCSG	Wed, Jan 9, 2008	14.50	15.33	14.50	15.23
3932	NASDAQ	HCSG	Tue, Jan 8, 2008	14.83	15.10	14.56	14.56
3931	NASDAQ	HCSG	Mon, Jan 7, 2008	14.03	14.92	13.95	14.81
3930	NASDAQ	HCSG	Fri, Jan 4, 2008	13.74	14.23	13.73	13.94
3929	NASDAQ	HCSG	Thu, Jan 3, 2008	13.91	14.17	13.74	13.93
3928	NASDAQ	HCSG	Wed, Jan 2, 2008	14.10	14.30	13.74	13.91
3927	NASDAQ	HCSG	Mon, Dec 31, 2007	14.45	14.45	14.12	14.12
3926	NASDAQ	HCSG	Fri, Dec 28, 2007	14.77	15.09	14.41	14.49
3925	NASDAQ	HCSG	Thu, Dec 27, 2007	15.38	15.53	14.62	14.62
3924	NASDAQ	HCSG	Wed, Dec 26, 2007	15.47	15.54	15.30	15.38
3923	NASDAQ	HCSG	Mon, Dec 24, 2007	15.10	15.68	15.03	15.67
3922	NASDAQ	HCSG	Fri, Dec 21, 2007	14.73	15.23	14.65	15.03
3921	NASDAQ	HCSG	Thu, Dec 20, 2007	14.07	14.55	13.77	14.53
3920	NASDAQ	HCSG	Wed, Dec 19, 2007	13.82	14.04	13.62	13.93
3919	NASDAQ	HCSG	Tue, Dec 18, 2007	13.70	13.87	13.43	13.81
3918	NASDAQ	HCSG	Mon, Dec 17, 2007	13.87	13.99	13.48	13.56
3917	NASDAQ	HCSG	Fri, Dec 14, 2007	14.15	14.45	13.93	13.98
3916	NASDAQ	HCSG	Thu, Dec 13, 2007	14.15	14.45	14.09	14.34
3915	NASDAQ	HCSG	Wed, Dec 12, 2007	14.75	14.83	14.07	14.27
3914	NASDAQ	HCSG	Tue, Dec 11, 2007	14.83	15.11	14.33	14.33
3913	NASDAQ	HCSG	Mon, Dec 10, 2007	14.95	14.99	14.65	14.79
3912	NASDAQ	HCSG	Fri, Dec 7, 2007	15.05	15.05	14.77	14.91
3911	NASDAQ	HCSG	Thu, Dec 6, 2007	14.53	15.12	14.53	15.04
3910	NASDAQ	HCSG	Wed, Dec 5, 2007	14.54	14.75	14.29	14.53
3909	NASDAQ	HCSG	Tue, Dec 4, 2007	14.41	14.57	14.15	14.32
3908	NASDAQ	HCSG	Mon, Dec 3, 2007	14.37	14.83	14.35	14.57
3907	NASDAQ	HCSG	Fri, Nov 30, 2007	14.97	15.12	14.39	14.60
3906	NASDAQ	HCSG	Thu, Nov 29, 2007	14.79	15.11	14.71	14.74
3905	NASDAQ	HCSG	Wed, Nov 28, 2007	14.67	15.08	14.61	14.83
3904	NASDAQ	HCSG	Tue, Nov 27, 2007	14.53	14.68	14.41	14.59
3903	NASDAQ	HCSG	Mon, Nov 26, 2007	14.20	14.62	14.18	14.51
3902	NASDAQ	HCSG	Fri, Nov 23, 2007	13.99	14.41	13.95	14.21
3901	NASDAQ	HCSG	Wed, Nov 21, 2007	14.02	14.33	13.91	13.98
3900	NASDAQ	HCSG	Tue, Nov 20, 2007	13.94	14.19	13.83	14.19
3899	NASDAQ	HCSG	Mon, Nov 19, 2007	14.13	14.15	13.77	13.98
3898	NASDAQ	HCSG	Fri, Nov 16, 2007	14.19	14.33	13.77	14.26
3897	NASDAQ	HCSG	Thu, Nov 15, 2007	14.29	14.56	13.93	14.15
3896	NASDAQ	HCSG	Wed, Nov 14, 2007	14.33	14.59	14.11	14.39
3895	NASDAQ	HCSG	Tue, Nov 13, 2007	13.97	14.69	13.77	14.25
3894	NASDAQ	HCSG	Mon, Nov 12, 2007	13.97	14.43	13.80	13.81
3893	NASDAQ	HCSG	Fri, Nov 9, 2007	13.55	14.08	13.42	13.95
3892	NASDAQ	HCSG	Thu, Nov 8, 2007	13.47	13.99	13.33	13.71
3891	NASDAQ	HCSG	Wed, Nov 7, 2007	13.55	13.79	13.32	13.39
3890	NASDAQ	HCSG	Tue, Nov 6, 2007	13.57	13.76	13.27	13.72
3889	NASDAQ	HCSG	Mon, Nov 5, 2007	13.73	13.81	13.32	13.57
3888	NASDAQ	HCSG	Fri, Nov 2, 2007	13.85	14.17	13.46	13.98
3887	NASDAQ	HCSG	Thu, Nov 1, 2007	14.42	14.59	13.63	13.71
3886	NASDAQ	HCSG	Wed, Oct 31, 2007	14.57	14.69	14.09	14.64
3885	NASDAQ	HCSG	Tue, Oct 30, 2007	14.11	14.58	14.01	14.49
3884	NASDAQ	HCSG	Mon, Oct 29, 2007	14.70	14.70	14.15	14.20
3883	NASDAQ	HCSG	Fri, Oct 26, 2007	14.47	14.73	14.29	14.59
3882	NASDAQ	HCSG	Thu, Oct 25, 2007	14.11	14.49	13.92	14.30
3881	NASDAQ	HCSG	Wed, Oct 24, 2007	13.41	14.33	13.41	14.10
3880	NASDAQ	HCSG	Tue, Oct 23, 2007	13.45	13.85	13.44	13.49
3879	NASDAQ	HCSG	Mon, Oct 22, 2007	13.33	13.36	12.93	13.30
3878	NASDAQ	HCSG	Fri, Oct 19, 2007	13.94	13.98	13.38	13.42
3877	NASDAQ	HCSG	Thu, Oct 18, 2007	13.75	14.07	13.69	13.94
3876	NASDAQ	HCSG	Wed, Oct 17, 2007	14.07	14.67	13.67	13.81
3875	NASDAQ	HCSG	Tue, Oct 16, 2007	14.66	14.90	13.76	13.85
3874	NASDAQ	HCSG	Mon, Oct 15, 2007	14.99	15.16	14.53	14.63
3873	NASDAQ	HCSG	Fri, Oct 12, 2007	14.53	15.01	14.50	14.91
3872	NASDAQ	HCSG	Thu, Oct 11, 2007	14.79	15.15	14.53	14.53
3871	NASDAQ	HCSG	Wed, Oct 10, 2007	14.56	14.77	14.37	14.69
3870	NASDAQ	HCSG	Tue, Oct 9, 2007	14.53	14.80	14.28	14.62
3869	NASDAQ	HCSG	Mon, Oct 8, 2007	14.49	14.91	14.45	14.52
3868	NASDAQ	HCSG	Fri, Oct 5, 2007	14.23	14.66	14.17	14.55
3867	NASDAQ	HCSG	Thu, Oct 4, 2007	13.83	14.07	13.59	14.05
3866	NASDAQ	HCSG	Wed, Oct 3, 2007	14.00	14.32	13.69	13.78
3865	NASDAQ	HCSG	Tue, Oct 2, 2007	13.80	14.33	13.80	14.14
3864	NASDAQ	HCSG	Mon, Oct 1, 2007	13.51	13.97	13.51	13.81
3863	NASDAQ	HCSG	Fri, Sep 28, 2007	13.97	14.21	13.44	13.51
3862	NASDAQ	HCSG	Thu, Sep 27, 2007	14.13	14.13	13.88	14.01
3861	NASDAQ	HCSG	Wed, Sep 26, 2007	14.13	14.44	13.85	14.03
3860	NASDAQ	HCSG	Tue, Sep 25, 2007	14.26	14.26	13.89	14.04
3859	NASDAQ	HCSG	Mon, Sep 24, 2007	14.39	14.69	14.26	14.31
3858	NASDAQ	HCSG	Fri, Sep 21, 2007	14.70	14.93	14.35	14.36
3857	NASDAQ	HCSG	Thu, Sep 20, 2007	14.67	14.77	14.39	14.56
3856	NASDAQ	HCSG	Wed, Sep 19, 2007	14.97	15.00	14.62	14.68
3855	NASDAQ	HCSG	Tue, Sep 18, 2007	14.33	15.24	14.28	14.89
3854	NASDAQ	HCSG	Mon, Sep 17, 2007	14.35	14.43	14.09	14.20
3853	NASDAQ	HCSG	Fri, Sep 14, 2007	14.36	14.46	14.03	14.41
3852	NASDAQ	HCSG	Thu, Sep 13, 2007	14.72	14.87	14.41	14.45
3851	NASDAQ	HCSG	Wed, Sep 12, 2007	14.76	15.27	14.51	14.63
3850	NASDAQ	HCSG	Tue, Sep 11, 2007	14.26	14.82	14.23	14.80
3849	NASDAQ	HCSG	Mon, Sep 10, 2007	14.17	14.50	13.90	14.17
3848	NASDAQ	HCSG	Fri, Sep 7, 2007	14.24	14.39	13.87	14.11
3847	NASDAQ	HCSG	Thu, Sep 6, 2007	14.42	14.53	14.07	14.45
3846	NASDAQ	HCSG	Wed, Sep 5, 2007	14.31	14.55	14.13	14.31
3845	NASDAQ	HCSG	Tue, Sep 4, 2007	14.27	14.67	14.13	14.46
3844	NASDAQ	HCSG	Fri, Aug 31, 2007	14.15	14.37	14.03	14.28
3843	NASDAQ	HCSG	Thu, Aug 30, 2007	13.87	14.15	13.57	13.92
3842	NASDAQ	HCSG	Wed, Aug 29, 2007	13.71	14.08	13.54	14.03
3841	NASDAQ	HCSG	Tue, Aug 28, 2007	13.33	13.86	13.25	13.65
3840	NASDAQ	HCSG	Mon, Aug 27, 2007	13.34	13.47	13.19	13.40
3839	NASDAQ	HCSG	Fri, Aug 24, 2007	13.34	13.55	13.17	13.29
3838	NASDAQ	HCSG	Thu, Aug 23, 2007	13.65	13.71	13.18	13.31
3837	NASDAQ	HCSG	Wed, Aug 22, 2007	13.78	13.97	13.30	13.57
3836	NASDAQ	HCSG	Tue, Aug 21, 2007	13.69	14.15	13.62	13.63
3835	NASDAQ	HCSG	Mon, Aug 20, 2007	14.43	14.65	14.22	14.50
3834	NASDAQ	HCSG	Fri, Aug 17, 2007	14.28	14.74	13.85	14.37
3833	NASDAQ	HCSG	Thu, Aug 16, 2007	12.80	13.85	12.74	13.85
3832	NASDAQ	HCSG	Wed, Aug 15, 2007	13.18	13.43	12.81	12.84
3831	NASDAQ	HCSG	Tue, Aug 14, 2007	13.55	13.64	13.10	13.20
3830	NASDAQ	HCSG	Mon, Aug 13, 2007	14.33	14.86	12.93	13.53
3829	NASDAQ	HCSG	Fri, Aug 10, 2007	15.38	15.56	13.23	13.83
3828	NASDAQ	HCSG	Thu, Aug 9, 2007	14.98	15.64	14.98	15.55
3827	NASDAQ	HCSG	Wed, Aug 8, 2007	15.10	16.30	14.89	15.33
3826	NASDAQ	HCSG	Tue, Aug 7, 2007	13.91	15.19	13.64	15.02
3825	NASDAQ	HCSG	Mon, Aug 6, 2007	12.35	13.98	12.20	13.94
3824	NASDAQ	HCSG	Fri, Aug 3, 2007	12.57	12.64	12.28	12.32
3823	NASDAQ	HCSG	Thu, Aug 2, 2007	12.52	12.57	12.29	12.56
3822	NASDAQ	HCSG	Wed, Aug 1, 2007	12.27	12.54	12.10	12.47
3821	NASDAQ	HCSG	Tue, Jul 31, 2007	12.58	12.58	12.29	12.32
3820	NASDAQ	HCSG	Mon, Jul 30, 2007	12.39	12.57	12.24	12.47
3819	NASDAQ	HCSG	Fri, Jul 27, 2007	12.55	12.68	12.29	12.37
3818	NASDAQ	HCSG	Thu, Jul 26, 2007	12.94	12.94	12.31	12.56
3817	NASDAQ	HCSG	Wed, Jul 25, 2007	12.69	13.10	12.29	13.08
3816	NASDAQ	HCSG	Tue, Jul 24, 2007	12.80	12.91	12.44	12.58
3815	NASDAQ	HCSG	Mon, Jul 23, 2007	13.09	13.09	12.75	12.82
3814	NASDAQ	HCSG	Fri, Jul 20, 2007	13.34	13.35	12.81	13.05
3813	NASDAQ	HCSG	Thu, Jul 19, 2007	13.72	13.94	13.33	13.38
3812	NASDAQ	HCSG	Wed, Jul 18, 2007	13.48	13.56	12.99	13.46
3811	NASDAQ	HCSG	Tue, Jul 17, 2007	14.39	14.84	13.20	13.37
3810	NASDAQ	HCSG	Mon, Jul 16, 2007	14.22	14.40	14.04	14.24
3809	NASDAQ	HCSG	Fri, Jul 13, 2007	14.36	14.39	14.08	14.22
3808	NASDAQ	HCSG	Thu, Jul 12, 2007	13.89	14.38	13.79	14.37
3807	NASDAQ	HCSG	Wed, Jul 11, 2007	13.80	13.96	13.62	13.79
3806	NASDAQ	HCSG	Tue, Jul 10, 2007	13.88	13.92	13.69	13.77
3805	NASDAQ	HCSG	Mon, Jul 9, 2007	13.79	13.91	13.76	13.87
3804	NASDAQ	HCSG	Fri, Jul 6, 2007	13.94	13.94	13.72	13.79
3803	NASDAQ	HCSG	Thu, Jul 5, 2007	13.65	13.95	13.54	13.94
3802	NASDAQ	HCSG	Tue, Jul 3, 2007	13.31	13.75	13.19	13.57
3801	NASDAQ	HCSG	Mon, Jul 2, 2007	13.21	13.28	12.92	13.20
3800	NASDAQ	HCSG	Fri, Jun 29, 2007	13.33	13.33	13.11	13.11
3799	NASDAQ	HCSG	Thu, Jun 28, 2007	13.16	13.33	13.08	13.28
3798	NASDAQ	HCSG	Wed, Jun 27, 2007	12.96	13.21	12.88	13.19
3797	NASDAQ	HCSG	Tue, Jun 26, 2007	12.68	13.12	12.68	12.99
3796	NASDAQ	HCSG	Mon, Jun 25, 2007	12.44	12.85	12.44	12.64
3795	NASDAQ	HCSG	Fri, Jun 22, 2007	12.44	12.56	12.38	12.47
3794	NASDAQ	HCSG	Thu, Jun 21, 2007	12.38	12.50	12.27	12.45
3793	NASDAQ	HCSG	Wed, Jun 20, 2007	12.64	12.64	12.37	12.41
3792	NASDAQ	HCSG	Tue, Jun 19, 2007	12.50	12.68	12.44	12.61
3791	NASDAQ	HCSG	Mon, Jun 18, 2007	12.71	12.77	12.44	12.53
3790	NASDAQ	HCSG	Fri, Jun 15, 2007	12.36	12.86	12.28	12.70
3789	NASDAQ	HCSG	Thu, Jun 14, 2007	12.11	12.31	12.11	12.21
3788	NASDAQ	HCSG	Wed, Jun 13, 2007	12.00	12.19	12.00	12.12
3787	NASDAQ	HCSG	Tue, Jun 12, 2007	12.08	12.20	11.92	12.00
3786	NASDAQ	HCSG	Mon, Jun 11, 2007	12.26	12.37	12.16	12.17
3785	NASDAQ	HCSG	Fri, Jun 8, 2007	12.10	12.34	12.03	12.33
3784	NASDAQ	HCSG	Thu, Jun 7, 2007	12.41	12.41	12.05	12.14
3783	NASDAQ	HCSG	Wed, Jun 6, 2007	12.62	12.67	12.39	12.48
3782	NASDAQ	HCSG	Tue, Jun 5, 2007	12.78	12.83	12.54	12.70
3781	NASDAQ	HCSG	Mon, Jun 4, 2007	12.78	12.95	12.61	12.87
3780	NASDAQ	HCSG	Fri, Jun 1, 2007	12.46	12.80	12.46	12.80
3779	NASDAQ	HCSG	Thu, May 31, 2007	12.27	12.54	12.23	12.39
3778	NASDAQ	HCSG	Wed, May 30, 2007	12.16	12.36	12.16	12.28
3777	NASDAQ	HCSG	Tue, May 29, 2007	12.38	12.40	12.20	12.24
3776	NASDAQ	HCSG	Fri, May 25, 2007	12.27	12.39	12.16	12.36
3775	NASDAQ	HCSG	Thu, May 24, 2007	12.24	12.35	12.06	12.25
3774	NASDAQ	HCSG	Wed, May 23, 2007	12.40	12.45	12.22	12.26
3773	NASDAQ	HCSG	Tue, May 22, 2007	12.33	12.49	12.31	12.36
3772	NASDAQ	HCSG	Mon, May 21, 2007	12.24	12.44	12.13	12.37
3771	NASDAQ	HCSG	Fri, May 18, 2007	12.03	12.32	12.01	12.23
3770	NASDAQ	HCSG	Thu, May 17, 2007	11.83	12.02	11.83	11.98
3769	NASDAQ	HCSG	Wed, May 16, 2007	11.79	11.94	11.65	11.88
3768	NASDAQ	HCSG	Tue, May 15, 2007	12.02	12.08	11.65	11.78
3767	NASDAQ	HCSG	Mon, May 14, 2007	12.50	12.50	12.00	12.06
3766	NASDAQ	HCSG	Fri, May 11, 2007	12.22	12.56	12.09	12.53
3765	NASDAQ	HCSG	Thu, May 10, 2007	12.49	12.54	12.24	12.25
3764	NASDAQ	HCSG	Wed, May 9, 2007	12.47	12.63	12.44	12.54
3763	NASDAQ	HCSG	Tue, May 8, 2007	12.64	12.64	12.29	12.53
3762	NASDAQ	HCSG	Mon, May 7, 2007	12.62	12.72	12.60	12.66
3761	NASDAQ	HCSG	Fri, May 4, 2007	12.69	12.74	12.44	12.68
3760	NASDAQ	HCSG	Thu, May 3, 2007	12.76	12.78	12.53	12.68
3759	NASDAQ	HCSG	Wed, May 2, 2007	12.59	12.83	12.52	12.78
3758	NASDAQ	HCSG	Tue, May 1, 2007	12.42	12.58	12.07	12.51
3757	NASDAQ	HCSG	Mon, Apr 30, 2007	12.61	12.66	12.38	12.44
3756	NASDAQ	HCSG	Fri, Apr 27, 2007	12.72	12.84	12.49	12.55
3755	NASDAQ	HCSG	Thu, Apr 26, 2007	13.00	13.00	12.65	12.78
3754	NASDAQ	HCSG	Wed, Apr 25, 2007	13.04	13.19	12.78	13.08
3753	NASDAQ	HCSG	Tue, Apr 24, 2007	12.91	13.08	12.82	12.96
3752	NASDAQ	HCSG	Mon, Apr 23, 2007	13.05	13.17	12.85	12.87
3751	NASDAQ	HCSG	Fri, Apr 20, 2007	12.94	13.19	12.76	13.12
3750	NASDAQ	HCSG	Thu, Apr 19, 2007	13.42	13.46	12.71	12.73
3749	NASDAQ	HCSG	Wed, Apr 18, 2007	13.37	13.74	13.33	13.45
3748	NASDAQ	HCSG	Tue, Apr 17, 2007	13.32	13.32	13.17	13.25
3747	NASDAQ	HCSG	Mon, Apr 16, 2007	13.32	13.55	13.29	13.36
3746	NASDAQ	HCSG	Fri, Apr 13, 2007	13.28	13.28	13.08	13.28
3745	NASDAQ	HCSG	Thu, Apr 12, 2007	12.96	13.24	12.87	13.23
3744	NASDAQ	HCSG	Wed, Apr 11, 2007	13.04	13.08	12.84	13.00
3743	NASDAQ	HCSG	Tue, Apr 10, 2007	13.13	13.14	12.94	13.00
3742	NASDAQ	HCSG	Mon, Apr 9, 2007	13.18	13.29	13.09	13.11
3741	NASDAQ	HCSG	Thu, Apr 5, 2007	13.05	13.20	12.88	13.14
3740	NASDAQ	HCSG	Wed, Apr 4, 2007	13.12	13.23	12.94	13.05
3739	NASDAQ	HCSG	Tue, Apr 3, 2007	12.96	13.20	12.92	13.17
3738	NASDAQ	HCSG	Mon, Apr 2, 2007	12.67	12.95	12.65	12.93
3737	NASDAQ	HCSG	Fri, Mar 30, 2007	12.82	13.00	12.53	12.73
3736	NASDAQ	HCSG	Thu, Mar 29, 2007	13.33	13.44	12.64	12.79
3735	NASDAQ	HCSG	Wed, Mar 28, 2007	12.89	13.22	12.67	13.20
3734	NASDAQ	HCSG	Tue, Mar 27, 2007	13.28	13.36	12.90	12.95
3733	NASDAQ	HCSG	Mon, Mar 26, 2007	13.33	13.44	13.02	13.35
3732	NASDAQ	HCSG	Fri, Mar 23, 2007	12.96	13.63	12.92	13.25
3731	NASDAQ	HCSG	Thu, Mar 22, 2007	12.84	13.00	12.68	13.00
3730	NASDAQ	HCSG	Wed, Mar 21, 2007	12.71	12.89	12.42	12.77
3729	NASDAQ	HCSG	Tue, Mar 20, 2007	12.51	12.69	12.34	12.69
3728	NASDAQ	HCSG	Mon, Mar 19, 2007	12.62	12.76	12.42	12.48
3727	NASDAQ	HCSG	Fri, Mar 16, 2007	12.72	12.72	12.33	12.56
3726	NASDAQ	HCSG	Thu, Mar 15, 2007	12.59	12.81	12.55	12.72
3725	NASDAQ	HCSG	Wed, Mar 14, 2007	12.55	12.72	12.31	12.56
3724	NASDAQ	HCSG	Tue, Mar 13, 2007	12.79	12.88	12.47	12.57
3723	NASDAQ	HCSG	Mon, Mar 12, 2007	12.73	12.89	12.65	12.88
3722	NASDAQ	HCSG	Fri, Mar 9, 2007	12.87	12.87	12.62	12.70
3721	NASDAQ	HCSG	Thu, Mar 8, 2007	12.69	12.82	12.60	12.73
3720	NASDAQ	HCSG	Wed, Mar 7, 2007	12.68	12.84	12.48	12.61
3719	NASDAQ	HCSG	Tue, Mar 6, 2007	12.31	12.78	12.28	12.66
3718	NASDAQ	HCSG	Mon, Mar 5, 2007	12.39	12.52	12.25	12.37
3717	NASDAQ	HCSG	Fri, Mar 2, 2007	12.53	12.63	12.32	12.45
3716	NASDAQ	HCSG	Thu, Mar 1, 2007	12.20	12.80	12.12	12.61
3715	NASDAQ	HCSG	Wed, Feb 28, 2007	12.39	12.61	11.98	12.46
3714	NASDAQ	HCSG	Tue, Feb 27, 2007	12.92	13.01	12.43	12.43
3713	NASDAQ	HCSG	Mon, Feb 26, 2007	13.33	13.38	12.92	12.95
3712	NASDAQ	HCSG	Fri, Feb 23, 2007	13.33	13.39	13.16	13.29
3711	NASDAQ	HCSG	Thu, Feb 22, 2007	13.26	13.36	13.24	13.33
3710	NASDAQ	HCSG	Wed, Feb 21, 2007	13.11	13.28	13.03	13.24
3709	NASDAQ	HCSG	Tue, Feb 20, 2007	13.00	13.15	13.00	13.11
3708	NASDAQ	HCSG	Fri, Feb 16, 2007	13.00	13.11	12.81	13.07
3707	NASDAQ	HCSG	Thu, Feb 15, 2007	13.11	13.20	13.00	13.00
3706	NASDAQ	HCSG	Wed, Feb 14, 2007	13.03	13.30	12.96	13.15
3705	NASDAQ	HCSG	Tue, Feb 13, 2007	12.77	13.08	12.69	12.94
3704	NASDAQ	HCSG	Mon, Feb 12, 2007	12.69	12.90	12.54	12.77
3703	NASDAQ	HCSG	Fri, Feb 9, 2007	12.97	12.97	12.54	12.76
3702	NASDAQ	HCSG	Thu, Feb 8, 2007	12.60	13.00	12.56	12.97
3701	NASDAQ	HCSG	Wed, Feb 7, 2007	12.80	12.80	12.56	12.65
3700	NASDAQ	HCSG	Tue, Feb 6, 2007	12.64	12.77	12.52	12.76
3699	NASDAQ	HCSG	Mon, Feb 5, 2007	12.88	12.88	12.60	12.64
3698	NASDAQ	HCSG	Fri, Feb 2, 2007	12.54	12.88	12.53	12.81
3697	NASDAQ	HCSG	Thu, Feb 1, 2007	12.88	12.88	12.38	12.55
3696	NASDAQ	HCSG	Wed, Jan 31, 2007	12.75	12.96	12.63	12.85
3695	NASDAQ	HCSG	Tue, Jan 30, 2007	12.48	12.83	12.35	12.81
3694	NASDAQ	HCSG	Mon, Jan 29, 2007	12.60	12.63	12.44	12.48
3693	NASDAQ	HCSG	Fri, Jan 26, 2007	12.42	12.64	12.24	12.60
3692	NASDAQ	HCSG	Thu, Jan 25, 2007	12.55	12.55	12.25	12.31
3691	NASDAQ	HCSG	Wed, Jan 24, 2007	12.54	12.62	12.48	12.51
3690	NASDAQ	HCSG	Tue, Jan 23, 2007	12.21	12.53	12.20	12.51
3689	NASDAQ	HCSG	Mon, Jan 22, 2007	12.32	12.36	12.14	12.23
3688	NASDAQ	HCSG	Fri, Jan 19, 2007	11.83	12.37	11.81	12.28
3687	NASDAQ	HCSG	Thu, Jan 18, 2007	11.90	12.04	11.77	11.88
3686	NASDAQ	HCSG	Wed, Jan 17, 2007	12.01	12.11	11.93	12.01
3685	NASDAQ	HCSG	Tue, Jan 16, 2007	12.30	12.45	12.02	12.04
3684	NASDAQ	HCSG	Fri, Jan 12, 2007	11.97	12.25	11.97	12.24
3683	NASDAQ	HCSG	Thu, Jan 11, 2007	12.03	12.21	11.93	12.02
3682	NASDAQ	HCSG	Wed, Jan 10, 2007	11.89	12.04	11.88	12.04
3681	NASDAQ	HCSG	Tue, Jan 9, 2007	12.04	12.06	11.75	12.02
3680	NASDAQ	HCSG	Mon, Jan 8, 2007	11.96	12.07	11.70	12.01
3679	NASDAQ	HCSG	Fri, Jan 5, 2007	12.73	12.73	11.81	11.88
3678	NASDAQ	HCSG	Thu, Jan 4, 2007	13.12	13.16	12.65	12.73
3677	NASDAQ	HCSG	Wed, Jan 3, 2007	12.93	13.20	12.93	13.20
3676	NASDAQ	HCSG	Fri, Dec 29, 2006	12.86	12.96	12.86	12.87
3675	NASDAQ	HCSG	Thu, Dec 28, 2006	12.96	13.01	12.80	12.89
3674	NASDAQ	HCSG	Wed, Dec 27, 2006	12.54	12.98	12.54	12.95
3673	NASDAQ	HCSG	Tue, Dec 26, 2006	12.20	12.60	12.12	12.56
3672	NASDAQ	HCSG	Fri, Dec 22, 2006	12.08	12.22	12.03	12.19
3671	NASDAQ	HCSG	Thu, Dec 21, 2006	12.11	12.21	12.04	12.09
3670	NASDAQ	HCSG	Wed, Dec 20, 2006	11.96	12.19	11.96	12.11
3669	NASDAQ	HCSG	Tue, Dec 19, 2006	11.92	11.97	11.86	11.92
3668	NASDAQ	HCSG	Mon, Dec 18, 2006	11.98	12.06	11.93	11.93
3667	NASDAQ	HCSG	Fri, Dec 15, 2006	12.00	12.12	11.98	12.00
3666	NASDAQ	HCSG	Thu, Dec 14, 2006	11.94	12.13	11.92	11.99
3665	NASDAQ	HCSG	Wed, Dec 13, 2006	11.73	11.90	11.70	11.90
3664	NASDAQ	HCSG	Tue, Dec 12, 2006	11.77	11.85	11.43	11.65
3663	NASDAQ	HCSG	Mon, Dec 11, 2006	11.57	11.83	11.56	11.74
3662	NASDAQ	HCSG	Fri, Dec 8, 2006	11.53	11.62	11.40	11.60
3661	NASDAQ	HCSG	Thu, Dec 7, 2006	11.48	11.59	11.43	11.54
3660	NASDAQ	HCSG	Wed, Dec 6, 2006	11.32	11.52	11.31	11.44
3659	NASDAQ	HCSG	Tue, Dec 5, 2006	11.37	11.53	11.32	11.32
3658	NASDAQ	HCSG	Mon, Dec 4, 2006	11.20	11.34	11.13	11.30
3657	NASDAQ	HCSG	Fri, Dec 1, 2006	11.09	11.26	10.95	11.20
3656	NASDAQ	HCSG	Thu, Nov 30, 2006	11.18	11.28	11.10	11.12
3655	NASDAQ	HCSG	Wed, Nov 29, 2006	11.18	11.30	11.18	11.23
3654	NASDAQ	HCSG	Tue, Nov 28, 2006	11.00	11.18	10.96	11.16
3653	NASDAQ	HCSG	Mon, Nov 27, 2006	11.20	11.20	10.98	11.04
3652	NASDAQ	HCSG	Fri, Nov 24, 2006	11.11	11.29	11.11	11.27
3651	NASDAQ	HCSG	Wed, Nov 22, 2006	11.31	11.31	10.97	11.21
3650	NASDAQ	HCSG	Tue, Nov 21, 2006	11.41	11.56	11.17	11.29
3649	NASDAQ	HCSG	Mon, Nov 20, 2006	11.52	11.56	11.20	11.39
3648	NASDAQ	HCSG	Fri, Nov 17, 2006	11.59	11.67	11.44	11.56
3647	NASDAQ	HCSG	Thu, Nov 16, 2006	11.51	11.67	11.44	11.51
3646	NASDAQ	HCSG	Wed, Nov 15, 2006	11.54	11.56	11.43	11.56
3645	NASDAQ	HCSG	Tue, Nov 14, 2006	11.40	11.59	11.35	11.52
3644	NASDAQ	HCSG	Mon, Nov 13, 2006	11.56	11.57	11.34	11.54
3643	NASDAQ	HCSG	Fri, Nov 10, 2006	11.52	11.56	11.26	11.56
3642	NASDAQ	HCSG	Thu, Nov 9, 2006	12.00	12.00	11.23	11.48
3641	NASDAQ	HCSG	Wed, Nov 8, 2006	11.99	12.04	11.85	12.00
3640	NASDAQ	HCSG	Tue, Nov 7, 2006	12.00	12.27	11.99	12.07
3639	NASDAQ	HCSG	Mon, Nov 6, 2006	11.97	12.16	11.89	12.12
3638	NASDAQ	HCSG	Fri, Nov 3, 2006	11.84	11.93	11.81	11.89
3637	NASDAQ	HCSG	Thu, Nov 2, 2006	12.00	12.12	11.76	11.76
3636	NASDAQ	HCSG	Wed, Nov 1, 2006	11.91	12.27	11.91	12.05
3635	NASDAQ	HCSG	Tue, Oct 31, 2006	12.48	12.48	11.84	12.08
3634	NASDAQ	HCSG	Mon, Oct 30, 2006	12.21	12.43	12.13	12.43
3633	NASDAQ	HCSG	Fri, Oct 27, 2006	12.51	12.58	12.16	12.23
3632	NASDAQ	HCSG	Thu, Oct 26, 2006	12.38	12.51	12.19	12.48
3631	NASDAQ	HCSG	Wed, Oct 25, 2006	12.23	12.34	12.03	12.32
3630	NASDAQ	HCSG	Tue, Oct 24, 2006	12.39	12.50	11.99	12.17
3629	NASDAQ	HCSG	Mon, Oct 23, 2006	12.35	12.50	12.27	12.46
3628	NASDAQ	HCSG	Fri, Oct 20, 2006	12.39	12.49	12.33	12.35
3627	NASDAQ	HCSG	Thu, Oct 19, 2006	11.95	12.34	11.89	12.33
3626	NASDAQ	HCSG	Wed, Oct 18, 2006	11.90	12.20	11.84	11.94
3625	NASDAQ	HCSG	Tue, Oct 17, 2006	11.72	12.07	11.66	11.77
3624	NASDAQ	HCSG	Mon, Oct 16, 2006	11.56	11.93	11.56	11.84
3623	NASDAQ	HCSG	Fri, Oct 13, 2006	11.78	11.78	11.40	11.52
3622	NASDAQ	HCSG	Thu, Oct 12, 2006	11.54	11.80	11.53	11.73
3621	NASDAQ	HCSG	Wed, Oct 11, 2006	11.56	11.77	11.47	11.53
3620	NASDAQ	HCSG	Tue, Oct 10, 2006	11.64	11.69	11.46	11.56
3619	NASDAQ	HCSG	Mon, Oct 9, 2006	11.56	11.70	11.30	11.64
3618	NASDAQ	HCSG	Fri, Oct 6, 2006	11.74	11.74	11.40	11.49
3617	NASDAQ	HCSG	Thu, Oct 5, 2006	11.33	11.79	11.27	11.74
3616	NASDAQ	HCSG	Wed, Oct 4, 2006	11.04	11.32	10.92	11.29
3615	NASDAQ	HCSG	Tue, Oct 3, 2006	10.96	11.13	10.89	11.03
3614	NASDAQ	HCSG	Mon, Oct 2, 2006	11.14	11.32	10.94	11.01
3613	NASDAQ	HCSG	Fri, Sep 29, 2006	11.23	11.38	11.12	11.18
3612	NASDAQ	HCSG	Thu, Sep 28, 2006	11.41	11.48	11.14	11.28
3611	NASDAQ	HCSG	Wed, Sep 27, 2006	11.35	11.45	11.24	11.32
3610	NASDAQ	HCSG	Tue, Sep 26, 2006	11.12	11.43	11.12	11.35
3609	NASDAQ	HCSG	Mon, Sep 25, 2006	10.83	11.15	10.60	11.12
3608	NASDAQ	HCSG	Fri, Sep 22, 2006	10.98	11.00	10.67	10.95
3607	NASDAQ	HCSG	Thu, Sep 21, 2006	10.92	11.16	10.71	10.98
3606	NASDAQ	HCSG	Wed, Sep 20, 2006	10.46	10.93	10.36	10.85
3605	NASDAQ	HCSG	Tue, Sep 19, 2006	10.00	10.43	9.94	10.36
3604	NASDAQ	HCSG	Mon, Sep 18, 2006	10.14	10.24	9.97	10.07
3603	NASDAQ	HCSG	Fri, Sep 15, 2006	10.27	10.38	10.07	10.20
3602	NASDAQ	HCSG	Thu, Sep 14, 2006	10.44	10.48	10.16	10.19
3601	NASDAQ	HCSG	Wed, Sep 13, 2006	10.43	10.57	10.34	10.49
3600	NASDAQ	HCSG	Tue, Sep 12, 2006	9.99	10.52	9.97	10.40
3599	NASDAQ	HCSG	Mon, Sep 11, 2006	10.03	10.03	9.82	9.96
3598	NASDAQ	HCSG	Fri, Sep 8, 2006	9.88	9.92	9.78	9.90
3597	NASDAQ	HCSG	Thu, Sep 7, 2006	9.83	10.00	9.78	9.88
3596	NASDAQ	HCSG	Wed, Sep 6, 2006	10.24	10.24	9.90	9.90
3595	NASDAQ	HCSG	Tue, Sep 5, 2006	10.24	10.33	10.11	10.27
3594	NASDAQ	HCSG	Fri, Sep 1, 2006	10.12	10.27	10.06	10.20
3593	NASDAQ	HCSG	Thu, Aug 31, 2006	10.17	10.19	10.06	10.08
3592	NASDAQ	HCSG	Wed, Aug 30, 2006	10.13	10.16	10.05	10.12
3591	NASDAQ	HCSG	Tue, Aug 29, 2006	9.77	10.13	9.64	10.12
3590	NASDAQ	HCSG	Mon, Aug 28, 2006	9.60	9.77	9.44	9.71
3589	NASDAQ	HCSG	Fri, Aug 25, 2006	9.46	9.56	9.33	9.52
3588	NASDAQ	HCSG	Thu, Aug 24, 2006	9.33	9.48	9.16	9.46
3587	NASDAQ	HCSG	Wed, Aug 23, 2006	9.40	9.42	9.18	9.33
3586	NASDAQ	HCSG	Tue, Aug 22, 2006	9.26	9.42	9.23	9.41
3585	NASDAQ	HCSG	Mon, Aug 21, 2006	9.37	9.42	9.19	9.30
3584	NASDAQ	HCSG	Fri, Aug 18, 2006	9.54	9.54	9.29	9.44
3583	NASDAQ	HCSG	Thu, Aug 17, 2006	9.51	9.57	9.43	9.49
3582	NASDAQ	HCSG	Wed, Aug 16, 2006	9.19	9.57	9.07	9.56
3581	NASDAQ	HCSG	Tue, Aug 15, 2006	9.12	9.16	8.92	9.10
3580	NASDAQ	HCSG	Mon, Aug 14, 2006	9.02	9.07	8.91	9.03
3579	NASDAQ	HCSG	Fri, Aug 11, 2006	9.21	9.21	8.90	8.98
3578	NASDAQ	HCSG	Thu, Aug 10, 2006	8.88	9.23	8.86	9.20
3577	NASDAQ	HCSG	Wed, Aug 9, 2006	9.24	9.24	8.85	8.98
3576	NASDAQ	HCSG	Tue, Aug 8, 2006	9.47	9.51	9.11	9.14
3575	NASDAQ	HCSG	Mon, Aug 7, 2006	9.51	9.56	9.38	9.40
3574	NASDAQ	HCSG	Fri, Aug 4, 2006	9.70	9.78	9.36	9.57
3573	NASDAQ	HCSG	Thu, Aug 3, 2006	9.53	9.65	9.45	9.59
3572	NASDAQ	HCSG	Wed, Aug 2, 2006	9.64	9.67	9.53	9.63
3571	NASDAQ	HCSG	Tue, Aug 1, 2006	9.52	9.67	9.41	9.67
3570	NASDAQ	HCSG	Mon, Jul 31, 2006	9.42	9.65	9.38	9.60
3569	NASDAQ	HCSG	Fri, Jul 28, 2006	9.36	9.62	9.36	9.51
3568	NASDAQ	HCSG	Thu, Jul 27, 2006	9.31	9.47	9.24	9.32
3567	NASDAQ	HCSG	Wed, Jul 26, 2006	9.20	9.30	9.07	9.26
3566	NASDAQ	HCSG	Tue, Jul 25, 2006	9.13	9.30	9.08	9.26
3565	NASDAQ	HCSG	Mon, Jul 24, 2006	9.17	9.32	9.07	9.15
3564	NASDAQ	HCSG	Fri, Jul 21, 2006	9.06	9.17	8.83	9.10
3563	NASDAQ	HCSG	Thu, Jul 20, 2006	9.42	9.64	9.10	9.12
3562	NASDAQ	HCSG	Wed, Jul 19, 2006	8.94	9.85	8.92	9.56
3561	NASDAQ	HCSG	Tue, Jul 18, 2006	8.92	8.98	8.57	8.97
3560	NASDAQ	HCSG	Mon, Jul 17, 2006	8.76	9.02	8.76	8.86
3559	NASDAQ	HCSG	Fri, Jul 14, 2006	8.53	8.88	8.52	8.80
3558	NASDAQ	HCSG	Thu, Jul 13, 2006	8.76	8.76	8.47	8.57
3557	NASDAQ	HCSG	Wed, Jul 12, 2006	8.97	8.97	8.80	8.81
3556	NASDAQ	HCSG	Tue, Jul 11, 2006	8.81	9.04	8.67	9.01
3555	NASDAQ	HCSG	Mon, Jul 10, 2006	8.89	8.93	8.76	8.84
3554	NASDAQ	HCSG	Fri, Jul 7, 2006	8.89	9.04	8.79	8.85
3553	NASDAQ	HCSG	Thu, Jul 6, 2006	8.89	8.95	8.84	8.89
3552	NASDAQ	HCSG	Wed, Jul 5, 2006	9.09	9.14	8.84	8.88
3551	NASDAQ	HCSG	Mon, Jul 3, 2006	9.27	9.30	9.11	9.21
3550	NASDAQ	HCSG	Fri, Jun 30, 2006	9.08	9.43	8.79	9.31
3549	NASDAQ	HCSG	Thu, Jun 29, 2006	8.70	9.06	8.64	9.05
3548	NASDAQ	HCSG	Wed, Jun 28, 2006	8.73	8.74	8.45	8.72
3547	NASDAQ	HCSG	Tue, Jun 27, 2006	8.76	8.81	8.61	8.70
3546	NASDAQ	HCSG	Mon, Jun 26, 2006	8.75	8.92	8.71	8.78
3545	NASDAQ	HCSG	Fri, Jun 23, 2006	8.71	8.78	8.56	8.72
3544	NASDAQ	HCSG	Thu, Jun 22, 2006	8.72	8.82	8.65	8.76
3543	NASDAQ	HCSG	Wed, Jun 21, 2006	8.63	8.80	8.63	8.77
3542	NASDAQ	HCSG	Tue, Jun 20, 2006	8.70	8.78	8.61	8.67
3541	NASDAQ	HCSG	Mon, Jun 19, 2006	8.74	8.75	8.58	8.66
3540	NASDAQ	HCSG	Fri, Jun 16, 2006	8.89	8.93	8.69	8.74
3539	NASDAQ	HCSG	Thu, Jun 15, 2006	8.64	9.02	8.61	8.89
3538	NASDAQ	HCSG	Wed, Jun 14, 2006	8.57	8.64	8.49	8.57
3537	NASDAQ	HCSG	Tue, Jun 13, 2006	8.44	8.88	8.44	8.60
3536	NASDAQ	HCSG	Mon, Jun 12, 2006	8.76	8.84	8.45	8.45
3535	NASDAQ	HCSG	Fri, Jun 9, 2006	8.89	8.93	8.71	8.74
3534	NASDAQ	HCSG	Thu, Jun 8, 2006	8.81	8.91	8.72	8.88
3533	NASDAQ	HCSG	Wed, Jun 7, 2006	8.89	9.09	8.81	8.84
3532	NASDAQ	HCSG	Tue, Jun 6, 2006	8.84	9.00	8.73	8.91
3531	NASDAQ	HCSG	Mon, Jun 5, 2006	8.96	9.02	8.72	8.80
3530	NASDAQ	HCSG	Fri, Jun 2, 2006	9.14	9.14	8.96	8.96
3529	NASDAQ	HCSG	Thu, Jun 1, 2006	9.04	9.19	8.96	9.08
3528	NASDAQ	HCSG	Wed, May 31, 2006	9.02	9.20	8.97	9.03
3527	NASDAQ	HCSG	Tue, May 30, 2006	9.29	9.36	9.01	9.01
3526	NASDAQ	HCSG	Fri, May 26, 2006	9.29	9.31	9.10	9.26
3525	NASDAQ	HCSG	Thu, May 25, 2006	9.04	9.38	9.04	9.26
3524	NASDAQ	HCSG	Wed, May 24, 2006	8.83	9.01	8.64	8.94
3523	NASDAQ	HCSG	Tue, May 23, 2006	9.28	9.42	8.86	8.86
3522	NASDAQ	HCSG	Mon, May 22, 2006	9.11	9.35	8.84	9.22
3521	NASDAQ	HCSG	Fri, May 19, 2006	9.10	9.47	8.84	9.16
3520	NASDAQ	HCSG	Thu, May 18, 2006	9.15	9.51	9.00	9.16
3519	NASDAQ	HCSG	Wed, May 17, 2006	8.98	9.23	8.84	9.15
3518	NASDAQ	HCSG	Tue, May 16, 2006	9.10	9.21	8.91	9.06
3517	NASDAQ	HCSG	Mon, May 15, 2006	8.88	9.22	8.82	9.08
3516	NASDAQ	HCSG	Fri, May 12, 2006	9.23	9.25	8.79	8.97
3515	NASDAQ	HCSG	Thu, May 11, 2006	9.43	9.55	9.20	9.28
3514	NASDAQ	HCSG	Wed, May 10, 2006	9.46	9.55	9.40	9.44
3513	NASDAQ	HCSG	Tue, May 9, 2006	9.47	9.52	9.46	9.46
3512	NASDAQ	HCSG	Mon, May 8, 2006	9.56	9.56	9.45	9.46
3511	NASDAQ	HCSG	Fri, May 5, 2006	9.67	9.73	9.57	9.60
3510	NASDAQ	HCSG	Thu, May 4, 2006	9.60	9.67	9.52	9.64
3509	NASDAQ	HCSG	Wed, May 3, 2006	9.54	9.65	9.39	9.58
3508	NASDAQ	HCSG	Tue, May 2, 2006	9.32	9.67	8.89	9.54
3507	NASDAQ	HCSG	Mon, May 1, 2006	9.50	9.62	9.30	9.33
3506	NASDAQ	HCSG	Fri, Apr 28, 2006	9.70	10.02	9.46	9.49
3505	NASDAQ	HCSG	Thu, Apr 27, 2006	9.51	9.82	9.29	9.75
3504	NASDAQ	HCSG	Wed, Apr 26, 2006	9.60	9.76	9.38	9.55
3503	NASDAQ	HCSG	Tue, Apr 25, 2006	9.63	9.76	9.54	9.64
3502	NASDAQ	HCSG	Mon, Apr 24, 2006	9.90	9.90	9.63	9.64
3501	NASDAQ	HCSG	Fri, Apr 21, 2006	10.10	10.10	9.78	9.96
3500	NASDAQ	HCSG	Thu, Apr 20, 2006	9.51	10.02	9.51	10.01
3499	NASDAQ	HCSG	Wed, Apr 19, 2006	9.42	9.63	9.42	9.55
3498	NASDAQ	HCSG	Tue, Apr 18, 2006	9.47	9.56	9.38	9.48
3497	NASDAQ	HCSG	Mon, Apr 17, 2006	9.41	9.47	9.33	9.40
3496	NASDAQ	HCSG	Thu, Apr 13, 2006	9.29	9.46	9.27	9.44
3495	NASDAQ	HCSG	Wed, Apr 12, 2006	9.32	9.33	9.24	9.33
3494	NASDAQ	HCSG	Tue, Apr 11, 2006	9.28	9.32	9.25	9.30
3493	NASDAQ	HCSG	Mon, Apr 10, 2006	9.21	9.32	9.16	9.30
3492	NASDAQ	HCSG	Fri, Apr 7, 2006	9.39	9.42	9.04	9.19
3491	NASDAQ	HCSG	Thu, Apr 6, 2006	9.24	9.42	9.22	9.39
3490	NASDAQ	HCSG	Wed, Apr 5, 2006	9.29	9.31	9.20	9.31
3489	NASDAQ	HCSG	Tue, Apr 4, 2006	9.21	9.31	9.11	9.28
3488	NASDAQ	HCSG	Mon, Apr 3, 2006	9.49	9.52	9.13	9.25
3487	NASDAQ	HCSG	Fri, Mar 31, 2006	9.31	9.49	9.29	9.49
3486	NASDAQ	HCSG	Thu, Mar 30, 2006	9.34	9.34	9.25	9.33
3485	NASDAQ	HCSG	Wed, Mar 29, 2006	9.21	9.33	9.10	9.33
3484	NASDAQ	HCSG	Tue, Mar 28, 2006	9.08	9.17	9.02	9.14
3483	NASDAQ	HCSG	Mon, Mar 27, 2006	9.00	9.14	8.94	9.13
3482	NASDAQ	HCSG	Fri, Mar 24, 2006	8.94	9.02	8.84	8.98
3481	NASDAQ	HCSG	Thu, Mar 23, 2006	8.80	8.93	8.72	8.93
3480	NASDAQ	HCSG	Wed, Mar 22, 2006	8.91	9.04	8.80	8.84
3479	NASDAQ	HCSG	Tue, Mar 21, 2006	9.28	9.32	8.90	8.96
3478	NASDAQ	HCSG	Mon, Mar 20, 2006	9.12	9.31	9.01	9.27
3477	NASDAQ	HCSG	Fri, Mar 17, 2006	8.97	9.15	8.89	9.12
3476	NASDAQ	HCSG	Thu, Mar 16, 2006	8.78	8.99	8.78	8.92
3475	NASDAQ	HCSG	Wed, Mar 15, 2006	8.58	8.84	8.57	8.76
3474	NASDAQ	HCSG	Tue, Mar 14, 2006	8.52	8.65	8.48	8.62
3473	NASDAQ	HCSG	Mon, Mar 13, 2006	8.45	8.76	8.44	8.55
3472	NASDAQ	HCSG	Fri, Mar 10, 2006	8.26	8.47	8.14	8.44
3471	NASDAQ	HCSG	Thu, Mar 9, 2006	8.20	8.36	8.16	8.24
3470	NASDAQ	HCSG	Wed, Mar 8, 2006	8.05	8.35	7.93	8.20
3469	NASDAQ	HCSG	Tue, Mar 7, 2006	8.13	8.24	8.08	8.09
3468	NASDAQ	HCSG	Mon, Mar 6, 2006	8.13	8.28	7.96	8.15
3467	NASDAQ	HCSG	Fri, Mar 3, 2006	8.35	8.40	8.02	8.14
3466	NASDAQ	HCSG	Thu, Mar 2, 2006	8.57	8.57	8.33	8.44
3465	NASDAQ	HCSG	Wed, Mar 1, 2006	8.27	8.56	8.25	8.54
3464	NASDAQ	HCSG	Tue, Feb 28, 2006	8.42	8.48	8.16	8.20
3463	NASDAQ	HCSG	Mon, Feb 27, 2006	8.34	8.63	8.34	8.50
3462	NASDAQ	HCSG	Fri, Feb 24, 2006	8.39	8.40	8.26	8.39
3461	NASDAQ	HCSG	Thu, Feb 23, 2006	8.37	8.48	8.33	8.36
3460	NASDAQ	HCSG	Wed, Feb 22, 2006	8.32	8.58	8.24	8.41
3459	NASDAQ	HCSG	Tue, Feb 21, 2006	8.42	8.47	8.23	8.29
3458	NASDAQ	HCSG	Fri, Feb 17, 2006	8.82	8.83	8.33	8.40
3457	NASDAQ	HCSG	Thu, Feb 16, 2006	8.35	8.78	8.32	8.76
3456	NASDAQ	HCSG	Wed, Feb 15, 2006	8.44	8.62	8.32	8.40
3455	NASDAQ	HCSG	Tue, Feb 14, 2006	8.68	8.87	8.31	8.43
3454	NASDAQ	HCSG	Mon, Feb 13, 2006	8.72	8.86	8.69	8.71
3453	NASDAQ	HCSG	Fri, Feb 10, 2006	8.73	8.82	8.67	8.79
3452	NASDAQ	HCSG	Thu, Feb 9, 2006	8.72	8.88	8.67	8.71
3451	NASDAQ	HCSG	Wed, Feb 8, 2006	8.77	8.91	8.62	8.77
3450	NASDAQ	HCSG	Tue, Feb 7, 2006	8.77	8.89	8.67	8.77
3449	NASDAQ	HCSG	Mon, Feb 6, 2006	8.69	8.78	8.62	8.76
3448	NASDAQ	HCSG	Fri, Feb 3, 2006	8.50	8.76	8.45	8.70
3447	NASDAQ	HCSG	Thu, Feb 2, 2006	8.75	8.82	8.50	8.53
3446	NASDAQ	HCSG	Wed, Feb 1, 2006	8.66	8.86	8.66	8.80
3445	NASDAQ	HCSG	Tue, Jan 31, 2006	8.56	9.04	8.49	8.70
3444	NASDAQ	HCSG	Mon, Jan 30, 2006	8.30	8.59	8.15	8.58
3443	NASDAQ	HCSG	Fri, Jan 27, 2006	8.50	8.52	8.32	8.34
3442	NASDAQ	HCSG	Thu, Jan 26, 2006	8.43	8.48	8.33	8.43
3441	NASDAQ	HCSG	Wed, Jan 25, 2006	8.30	8.52	7.97	8.34
3440	NASDAQ	HCSG	Tue, Jan 24, 2006	8.27	8.38	8.21	8.28
3439	NASDAQ	HCSG	Mon, Jan 23, 2006	8.53	8.53	8.26	8.28
3438	NASDAQ	HCSG	Fri, Jan 20, 2006	8.65	8.68	8.38	8.46
3437	NASDAQ	HCSG	Thu, Jan 19, 2006	8.44	8.70	8.44	8.60
3436	NASDAQ	HCSG	Wed, Jan 18, 2006	8.47	8.64	8.44	8.63
3435	NASDAQ	HCSG	Tue, Jan 17, 2006	8.84	8.84	8.45	8.60
3434	NASDAQ	HCSG	Fri, Jan 13, 2006	8.88	8.88	8.77	8.82
3433	NASDAQ	HCSG	Thu, Jan 12, 2006	8.94	8.94	8.68	8.81
3432	NASDAQ	HCSG	Wed, Jan 11, 2006	8.63	8.92	8.59	8.89
3431	NASDAQ	HCSG	Tue, Jan 10, 2006	8.84	8.88	8.21	8.63
3430	NASDAQ	HCSG	Mon, Jan 9, 2006	9.51	9.51	8.97	9.02
3429	NASDAQ	HCSG	Fri, Jan 6, 2006	9.57	9.59	9.43	9.54
3428	NASDAQ	HCSG	Thu, Jan 5, 2006	9.53	9.68	9.40	9.59
3427	NASDAQ	HCSG	Wed, Jan 4, 2006	9.30	9.68	9.26	9.60
3426	NASDAQ	HCSG	Tue, Jan 3, 2006	9.14	9.51	9.00	9.37
3425	NASDAQ	HCSG	Fri, Dec 30, 2005	9.33	9.33	8.98	9.20
3424	NASDAQ	HCSG	Thu, Dec 29, 2005	9.28	9.44	9.21	9.32
3423	NASDAQ	HCSG	Wed, Dec 28, 2005	9.20	9.36	8.96	9.35
3422	NASDAQ	HCSG	Tue, Dec 27, 2005	9.56	9.56	9.05	9.05
3421	NASDAQ	HCSG	Fri, Dec 23, 2005	9.33	9.53	9.27	9.48
3420	NASDAQ	HCSG	Thu, Dec 22, 2005	9.23	9.28	9.07	9.28
3419	NASDAQ	HCSG	Wed, Dec 21, 2005	8.96	9.17	8.95	9.16
3418	NASDAQ	HCSG	Tue, Dec 20, 2005	8.84	9.11	8.77	9.02
3417	NASDAQ	HCSG	Mon, Dec 19, 2005	8.80	8.89	8.67	8.83
3416	NASDAQ	HCSG	Fri, Dec 16, 2005	8.97	9.10	8.81	8.84
3415	NASDAQ	HCSG	Thu, Dec 15, 2005	9.05	9.11	8.89	8.98
3414	NASDAQ	HCSG	Wed, Dec 14, 2005	9.25	9.33	9.07	9.12
3413	NASDAQ	HCSG	Tue, Dec 13, 2005	9.31	9.32	9.15	9.20
3412	NASDAQ	HCSG	Mon, Dec 12, 2005	9.36	9.39	8.92	9.24
3411	NASDAQ	HCSG	Fri, Dec 9, 2005	9.51	9.51	9.33	9.38
3410	NASDAQ	HCSG	Thu, Dec 8, 2005	9.55	9.56	9.34	9.48
3409	NASDAQ	HCSG	Wed, Dec 7, 2005	9.44	9.54	9.39	9.53
3408	NASDAQ	HCSG	Tue, Dec 6, 2005	9.54	9.59	9.40	9.44
3407	NASDAQ	HCSG	Mon, Dec 5, 2005	9.39	9.48	9.25	9.48
3406	NASDAQ	HCSG	Fri, Dec 2, 2005	9.51	9.61	9.27	9.45
3405	NASDAQ	HCSG	Thu, Dec 1, 2005	9.36	9.52	9.36	9.46
3404	NASDAQ	HCSG	Wed, Nov 30, 2005	9.28	9.61	9.27	9.44
3403	NASDAQ	HCSG	Tue, Nov 29, 2005	9.36	9.44	9.25	9.28
3402	NASDAQ	HCSG	Mon, Nov 28, 2005	9.29	9.37	9.13	9.33
3401	NASDAQ	HCSG	Fri, Nov 25, 2005	9.32	9.37	9.20	9.34
3400	NASDAQ	HCSG	Wed, Nov 23, 2005	9.33	9.49	9.29	9.32
3399	NASDAQ	HCSG	Tue, Nov 22, 2005	9.01	9.49	8.99	9.39
3398	NASDAQ	HCSG	Mon, Nov 21, 2005	9.01	9.14	8.90	9.09
3397	NASDAQ	HCSG	Fri, Nov 18, 2005	8.84	9.03	8.76	8.99
3396	NASDAQ	HCSG	Thu, Nov 17, 2005	8.65	8.80	8.59	8.80
3395	NASDAQ	HCSG	Wed, Nov 16, 2005	8.65	8.68	8.43	8.61
3394	NASDAQ	HCSG	Tue, Nov 15, 2005	8.91	8.91	8.68	8.69
3393	NASDAQ	HCSG	Mon, Nov 14, 2005	8.76	8.92	8.67	8.91
3392	NASDAQ	HCSG	Fri, Nov 11, 2005	8.67	8.81	8.57	8.77
3391	NASDAQ	HCSG	Thu, Nov 10, 2005	8.72	8.75	8.41	8.70
3390	NASDAQ	HCSG	Wed, Nov 9, 2005	8.78	8.80	8.64	8.66
3389	NASDAQ	HCSG	Tue, Nov 8, 2005	8.69	8.75	8.56	8.70
3388	NASDAQ	HCSG	Mon, Nov 7, 2005	8.59	8.72	8.56	8.67
3387	NASDAQ	HCSG	Fri, Nov 4, 2005	8.35	8.48	8.19	8.45
3386	NASDAQ	HCSG	Thu, Nov 3, 2005	8.68	8.71	8.29	8.39
3385	NASDAQ	HCSG	Wed, Nov 2, 2005	8.22	8.64	8.22	8.63
3384	NASDAQ	HCSG	Tue, Nov 1, 2005	8.22	8.40	8.17	8.28
3383	NASDAQ	HCSG	Mon, Oct 31, 2005	7.97	8.33	7.95	8.28
3382	NASDAQ	HCSG	Fri, Oct 28, 2005	7.85	8.00	7.80	7.96
3381	NASDAQ	HCSG	Thu, Oct 27, 2005	7.91	8.09	7.81	7.81
3380	NASDAQ	HCSG	Wed, Oct 26, 2005	8.00	8.14	7.92	7.99
3379	NASDAQ	HCSG	Tue, Oct 25, 2005	8.14	8.14	7.89	8.06
3378	NASDAQ	HCSG	Mon, Oct 24, 2005	8.01	8.10	7.99	8.10
3377	NASDAQ	HCSG	Fri, Oct 21, 2005	7.84	8.00	7.81	7.99
3376	NASDAQ	HCSG	Thu, Oct 20, 2005	8.15	8.22	7.78	7.89
3375	NASDAQ	HCSG	Wed, Oct 19, 2005	7.84	8.38	7.80	8.16
3374	NASDAQ	HCSG	Tue, Oct 18, 2005	7.73	7.94	7.58	7.78
3373	NASDAQ	HCSG	Mon, Oct 17, 2005	7.62	7.84	7.56	7.74
3372	NASDAQ	HCSG	Fri, Oct 14, 2005	7.68	7.88	7.56	7.84
3371	NASDAQ	HCSG	Thu, Oct 13, 2005	7.60	7.75	7.49	7.57
3370	NASDAQ	HCSG	Wed, Oct 12, 2005	7.86	7.86	7.47	7.56
3369	NASDAQ	HCSG	Tue, Oct 11, 2005	8.03	8.05	7.88	7.89
3368	NASDAQ	HCSG	Mon, Oct 10, 2005	8.21	8.21	7.91	8.00
3367	NASDAQ	HCSG	Fri, Oct 7, 2005	8.10	8.19	8.01	8.14
3366	NASDAQ	HCSG	Thu, Oct 6, 2005	8.11	8.32	8.07	8.12
3365	NASDAQ	HCSG	Wed, Oct 5, 2005	8.14	8.18	7.90	8.11
3364	NASDAQ	HCSG	Tue, Oct 4, 2005	8.36	8.37	8.11	8.17
3363	NASDAQ	HCSG	Mon, Oct 3, 2005	8.55	8.62	8.27	8.36
3362	NASDAQ	HCSG	Fri, Sep 30, 2005	8.21	8.60	8.16	8.56
3361	NASDAQ	HCSG	Thu, Sep 29, 2005	7.73	8.29	7.73	8.23
3360	NASDAQ	HCSG	Wed, Sep 28, 2005	7.67	7.84	7.64	7.79
3359	NASDAQ	HCSG	Tue, Sep 27, 2005	7.53	7.74	7.44	7.65
3358	NASDAQ	HCSG	Mon, Sep 26, 2005	7.44	7.67	7.37	7.53
3357	NASDAQ	HCSG	Fri, Sep 23, 2005	7.25	7.44	7.25	7.39
3356	NASDAQ	HCSG	Thu, Sep 22, 2005	6.98	7.37	6.97	7.27
3355	NASDAQ	HCSG	Wed, Sep 21, 2005	7.43	7.50	6.97	7.01
3354	NASDAQ	HCSG	Tue, Sep 20, 2005	7.68	7.79	7.42	7.51
3353	NASDAQ	HCSG	Mon, Sep 19, 2005	7.80	7.98	7.72	7.72
3352	NASDAQ	HCSG	Fri, Sep 16, 2005	7.84	7.90	7.68	7.85
3351	NASDAQ	HCSG	Thu, Sep 15, 2005	8.00	8.03	7.76	7.80
3350	NASDAQ	HCSG	Wed, Sep 14, 2005	8.31	8.31	8.01	8.03
3349	NASDAQ	HCSG	Tue, Sep 13, 2005	8.43	8.43	8.22	8.28
3348	NASDAQ	HCSG	Mon, Sep 12, 2005	8.20	8.44	8.13	8.43
3347	NASDAQ	HCSG	Fri, Sep 9, 2005	8.09	8.20	7.97	8.16
3346	NASDAQ	HCSG	Thu, Sep 8, 2005	8.22	8.22	8.06	8.16
3345	NASDAQ	HCSG	Wed, Sep 7, 2005	8.13	8.27	8.02	8.25
3344	NASDAQ	HCSG	Tue, Sep 6, 2005	8.09	8.24	8.05	8.15
3343	NASDAQ	HCSG	Fri, Sep 2, 2005	8.18	8.25	8.07	8.09
3342	NASDAQ	HCSG	Thu, Sep 1, 2005	8.27	8.31	8.03	8.23
3341	NASDAQ	HCSG	Wed, Aug 31, 2005	8.00	8.20	7.96	8.20
3340	NASDAQ	HCSG	Tue, Aug 30, 2005	8.10	8.14	7.92	8.03
3339	NASDAQ	HCSG	Mon, Aug 29, 2005	8.02	8.08	7.91	8.05
3338	NASDAQ	HCSG	Fri, Aug 26, 2005	7.99	8.04	7.94	7.99
3337	NASDAQ	HCSG	Thu, Aug 25, 2005	8.19	8.24	7.99	8.04
3336	NASDAQ	HCSG	Wed, Aug 24, 2005	8.04	8.25	8.02	8.12
3335	NASDAQ	HCSG	Tue, Aug 23, 2005	8.25	8.25	8.00	8.12
3334	NASDAQ	HCSG	Mon, Aug 22, 2005	7.96	8.30	7.96	8.18
3333	NASDAQ	HCSG	Fri, Aug 19, 2005	7.80	8.09	7.71	7.97
3332	NASDAQ	HCSG	Thu, Aug 18, 2005	7.83	7.85	7.66	7.85
3331	NASDAQ	HCSG	Wed, Aug 17, 2005	7.44	7.90	7.42	7.84
3330	NASDAQ	HCSG	Tue, Aug 16, 2005	7.58	7.64	7.33	7.49
3329	NASDAQ	HCSG	Mon, Aug 15, 2005	7.80	7.88	7.60	7.62
3328	NASDAQ	HCSG	Fri, Aug 12, 2005	7.73	7.86	7.64	7.78
3327	NASDAQ	HCSG	Thu, Aug 11, 2005	7.59	7.79	7.59	7.76
3326	NASDAQ	HCSG	Wed, Aug 10, 2005	7.69	7.84	7.60	7.61
3325	NASDAQ	HCSG	Tue, Aug 9, 2005	7.84	7.87	7.64	7.73
3324	NASDAQ	HCSG	Mon, Aug 8, 2005	7.85	7.94	7.82	7.89
3323	NASDAQ	HCSG	Fri, Aug 5, 2005	8.01	8.08	7.78	7.92
3322	NASDAQ	HCSG	Thu, Aug 4, 2005	7.96	8.01	7.92	8.00
3321	NASDAQ	HCSG	Wed, Aug 3, 2005	7.92	8.04	7.92	8.00
3320	NASDAQ	HCSG	Tue, Aug 2, 2005	8.00	8.11	7.84	8.03
3319	NASDAQ	HCSG	Mon, Aug 1, 2005	8.11	8.22	8.00	8.05
3318	NASDAQ	HCSG	Fri, Jul 29, 2005	8.36	8.36	8.05	8.14
3317	NASDAQ	HCSG	Thu, Jul 28, 2005	8.27	8.49	8.22	8.30
3316	NASDAQ	HCSG	Wed, Jul 27, 2005	8.56	8.56	8.07	8.28
3315	NASDAQ	HCSG	Tue, Jul 26, 2005	8.72	8.80	8.48	8.61
3314	NASDAQ	HCSG	Mon, Jul 25, 2005	8.88	8.88	8.58	8.72
3313	NASDAQ	HCSG	Fri, Jul 22, 2005	8.49	8.76	8.49	8.73
3312	NASDAQ	HCSG	Thu, Jul 21, 2005	8.45	8.57	8.44	8.49
3311	NASDAQ	HCSG	Wed, Jul 20, 2005	8.91	8.99	8.39	8.49
3310	NASDAQ	HCSG	Tue, Jul 19, 2005	9.01	9.24	8.97	9.01
3309	NASDAQ	HCSG	Mon, Jul 18, 2005	8.96	9.08	8.91	8.99
3308	NASDAQ	HCSG	Fri, Jul 15, 2005	8.92	9.06	8.89	9.06
3307	NASDAQ	HCSG	Thu, Jul 14, 2005	9.19	9.32	8.96	9.01
3306	NASDAQ	HCSG	Wed, Jul 13, 2005	9.42	9.48	9.09	9.10
3305	NASDAQ	HCSG	Tue, Jul 12, 2005	9.56	9.64	9.21	9.32
3304	NASDAQ	HCSG	Mon, Jul 11, 2005	9.33	9.60	9.16	9.60
3303	NASDAQ	HCSG	Fri, Jul 8, 2005	9.17	9.40	9.17	9.37
3302	NASDAQ	HCSG	Thu, Jul 7, 2005	9.20	9.24	9.02	9.20
3301	NASDAQ	HCSG	Wed, Jul 6, 2005	9.11	9.20	9.02	9.18
3300	NASDAQ	HCSG	Tue, Jul 5, 2005	8.88	9.11	8.88	9.11
3299	NASDAQ	HCSG	Fri, Jul 1, 2005	8.97	9.04	8.94	8.96
3298	NASDAQ	HCSG	Thu, Jun 30, 2005	8.72	9.03	8.72	8.92
3297	NASDAQ	HCSG	Wed, Jun 29, 2005	8.66	8.82	8.53	8.79
3296	NASDAQ	HCSG	Tue, Jun 28, 2005	8.53	8.59	8.14	8.53
3295	NASDAQ	HCSG	Mon, Jun 27, 2005	8.98	8.98	8.55	8.60
3294	NASDAQ	HCSG	Fri, Jun 24, 2005	9.13	9.16	8.80	8.86
3293	NASDAQ	HCSG	Thu, Jun 23, 2005	9.11	9.19	9.03	9.06
3292	NASDAQ	HCSG	Wed, Jun 22, 2005	8.98	9.19	8.94	9.18
3291	NASDAQ	HCSG	Tue, Jun 21, 2005	8.58	9.04	8.58	8.89
3290	NASDAQ	HCSG	Mon, Jun 20, 2005	9.05	9.07	8.54	8.68
3289	NASDAQ	HCSG	Fri, Jun 17, 2005	9.16	9.16	8.88	8.97
3288	NASDAQ	HCSG	Thu, Jun 16, 2005	9.20	9.20	8.89	9.14
3287	NASDAQ	HCSG	Wed, Jun 15, 2005	9.21	9.24	9.02	9.15
3286	NASDAQ	HCSG	Tue, Jun 14, 2005	8.87	9.20	8.84	9.15
3285	NASDAQ	HCSG	Mon, Jun 13, 2005	8.76	8.84	8.67	8.83
3284	NASDAQ	HCSG	Fri, Jun 10, 2005	8.80	8.80	8.67	8.76
3283	NASDAQ	HCSG	Thu, Jun 9, 2005	8.78	8.78	8.57	8.76
3282	NASDAQ	HCSG	Wed, Jun 8, 2005	8.81	8.81	8.56	8.72
3281	NASDAQ	HCSG	Tue, Jun 7, 2005	8.62	8.79	8.56	8.70
3280	NASDAQ	HCSG	Mon, Jun 6, 2005	8.49	8.60	8.47	8.54
3279	NASDAQ	HCSG	Fri, Jun 3, 2005	8.43	8.50	8.37	8.50
3278	NASDAQ	HCSG	Thu, Jun 2, 2005	8.33	8.44	8.22	8.36
3277	NASDAQ	HCSG	Wed, Jun 1, 2005	8.35	8.43	8.26	8.32
3276	NASDAQ	HCSG	Tue, May 31, 2005	8.40	8.47	8.09	8.31
3275	NASDAQ	HCSG	Fri, May 27, 2005	8.06	8.44	8.06	8.38
3274	NASDAQ	HCSG	Thu, May 26, 2005	8.04	8.20	7.95	8.14
3273	NASDAQ	HCSG	Wed, May 25, 2005	8.21	8.22	8.00	8.00
3272	NASDAQ	HCSG	Tue, May 24, 2005	8.28	8.29	8.12	8.17
3271	NASDAQ	HCSG	Mon, May 23, 2005	8.01	8.28	8.01	8.28
3270	NASDAQ	HCSG	Fri, May 20, 2005	8.02	8.07	7.91	7.95
3269	NASDAQ	HCSG	Thu, May 19, 2005	8.02	8.07	7.90	8.02
3268	NASDAQ	HCSG	Wed, May 18, 2005	8.18	8.28	8.06	8.07
3267	NASDAQ	HCSG	Tue, May 17, 2005	8.00	8.18	7.93	8.12
3266	NASDAQ	HCSG	Mon, May 16, 2005	7.83	8.16	7.79	8.02
3265	NASDAQ	HCSG	Fri, May 13, 2005	8.00	8.00	7.67	7.84
3264	NASDAQ	HCSG	Thu, May 12, 2005	8.20	8.20	7.87	7.91
3263	NASDAQ	HCSG	Wed, May 11, 2005	8.05	8.22	8.00	8.16
3262	NASDAQ	HCSG	Tue, May 10, 2005	7.77	8.15	7.73	8.01
3261	NASDAQ	HCSG	Mon, May 9, 2005	7.69	7.80	7.66	7.74
3260	NASDAQ	HCSG	Fri, May 6, 2005	7.60	7.69	7.56	7.68
3259	NASDAQ	HCSG	Thu, May 5, 2005	7.70	7.79	7.53	7.64
3258	NASDAQ	HCSG	Wed, May 4, 2005	7.55	7.70	7.52	7.64
3257	NASDAQ	HCSG	Tue, May 3, 2005	7.46	7.55	7.36	7.52
3256	NASDAQ	HCSG	Mon, May 2, 2005	7.46	7.53	7.20	7.51
3255	NASDAQ	HCSG	Fri, Apr 29, 2005	7.48	7.59	7.47	7.48
3254	NASDAQ	HCSG	Thu, Apr 28, 2005	7.53	7.53	7.40	7.51
3253	NASDAQ	HCSG	Wed, Apr 27, 2005	7.45	7.67	7.45	7.51
3252	NASDAQ	HCSG	Tue, Apr 26, 2005	7.20	7.22	7.10	7.12
3251	NASDAQ	HCSG	Mon, Apr 25, 2005	7.18	7.18	7.09	7.16
3250	NASDAQ	HCSG	Fri, Apr 22, 2005	7.11	7.13	7.01	7.12
3249	NASDAQ	HCSG	Thu, Apr 21, 2005	7.11	7.26	7.00	7.08
3248	NASDAQ	HCSG	Wed, Apr 20, 2005	7.11	7.77	6.94	7.07
3247	NASDAQ	HCSG	Tue, Apr 19, 2005	6.26	7.11	6.25	7.09
3246	NASDAQ	HCSG	Mon, Apr 18, 2005	6.54	6.61	5.98	6.30
3245	NASDAQ	HCSG	Fri, Apr 15, 2005	7.00	7.08	6.56	6.65
3244	NASDAQ	HCSG	Thu, Apr 14, 2005	7.02	7.12	6.96	7.02
3243	NASDAQ	HCSG	Wed, Apr 13, 2005	7.12	7.26	7.03	7.08
3242	NASDAQ	HCSG	Tue, Apr 12, 2005	6.97	7.20	6.96	7.13
3241	NASDAQ	HCSG	Mon, Apr 11, 2005	7.16	7.21	7.00	7.03
3240	NASDAQ	HCSG	Fri, Apr 8, 2005	7.21	7.24	7.14	7.21
3239	NASDAQ	HCSG	Thu, Apr 7, 2005	7.29	7.29	7.07	7.19
3238	NASDAQ	HCSG	Wed, Apr 6, 2005	7.20	7.33	7.20	7.29
3237	NASDAQ	HCSG	Tue, Apr 5, 2005	7.22	7.27	7.11	7.20
3236	NASDAQ	HCSG	Mon, Apr 4, 2005	6.95	7.19	6.95	7.19
3235	NASDAQ	HCSG	Fri, Apr 1, 2005	7.34	7.34	6.87	7.02
3234	NASDAQ	HCSG	Thu, Mar 31, 2005	7.39	7.41	6.98	7.19
3233	NASDAQ	HCSG	Wed, Mar 30, 2005	7.17	7.35	7.15	7.35
3232	NASDAQ	HCSG	Tue, Mar 29, 2005	7.00	7.21	6.94	7.09
3231	NASDAQ	HCSG	Mon, Mar 28, 2005	7.12	7.12	6.79	6.95
3230	NASDAQ	HCSG	Thu, Mar 24, 2005	6.80	6.95	6.80	6.91
3229	NASDAQ	HCSG	Wed, Mar 23, 2005	6.74	6.91	6.74	6.89
3228	NASDAQ	HCSG	Tue, Mar 22, 2005	6.90	6.90	6.80	6.81
3227	NASDAQ	HCSG	Mon, Mar 21, 2005	6.71	6.91	6.71	6.91
3226	NASDAQ	HCSG	Fri, Mar 18, 2005	6.67	6.92	6.67	6.78
3225	NASDAQ	HCSG	Thu, Mar 17, 2005	6.90	6.93	6.79	6.88
3224	NASDAQ	HCSG	Wed, Mar 16, 2005	6.90	6.93	6.80	6.84
3223	NASDAQ	HCSG	Tue, Mar 15, 2005	6.93	6.95	6.80	6.83
3222	NASDAQ	HCSG	Mon, Mar 14, 2005	6.95	6.96	6.81	6.85
3221	NASDAQ	HCSG	Fri, Mar 11, 2005	6.95	6.95	6.81	6.88
3220	NASDAQ	HCSG	Thu, Mar 10, 2005	6.94	6.95	6.83	6.90
3219	NASDAQ	HCSG	Wed, Mar 9, 2005	6.96	6.98	6.73	6.92
3218	NASDAQ	HCSG	Tue, Mar 8, 2005	6.74	6.96	6.68	6.95
3217	NASDAQ	HCSG	Mon, Mar 7, 2005	6.96	6.96	6.61	6.65
3216	NASDAQ	HCSG	Fri, Mar 4, 2005	7.02	7.02	6.86	6.94
3215	NASDAQ	HCSG	Thu, Mar 3, 2005	7.02	7.02	6.87	6.95
3214	NASDAQ	HCSG	Wed, Mar 2, 2005	6.96	7.00	6.91	6.91
3213	NASDAQ	HCSG	Tue, Mar 1, 2005	6.84	6.99	6.74	6.91
3212	NASDAQ	HCSG	Mon, Feb 28, 2005	7.04	7.08	6.69	6.81
3211	NASDAQ	HCSG	Fri, Feb 25, 2005	6.96	6.97	6.79	6.96
3210	NASDAQ	HCSG	Thu, Feb 24, 2005	6.58	7.04	6.58	6.87
3209	NASDAQ	HCSG	Wed, Feb 23, 2005	6.37	6.76	6.37	6.67
3208	NASDAQ	HCSG	Tue, Feb 22, 2005	6.39	6.49	6.16	6.44
3207	NASDAQ	HCSG	Fri, Feb 18, 2005	6.45	6.45	6.21	6.29
3206	NASDAQ	HCSG	Thu, Feb 17, 2005	6.26	6.50	6.26	6.46
3205	NASDAQ	HCSG	Wed, Feb 16, 2005	6.09	6.37	6.00	6.37
3204	NASDAQ	HCSG	Tue, Feb 15, 2005	6.07	6.16	5.87	6.00
3203	NASDAQ	HCSG	Mon, Feb 14, 2005	5.96	6.00	5.81	5.97
3202	NASDAQ	HCSG	Fri, Feb 11, 2005	5.84	6.07	5.84	6.05
3201	NASDAQ	HCSG	Thu, Feb 10, 2005	5.91	5.93	5.83	5.87
3200	NASDAQ	HCSG	Wed, Feb 9, 2005	5.93	6.00	5.81	5.81
3199	NASDAQ	HCSG	Tue, Feb 8, 2005	5.85	6.00	5.85	6.00
3198	NASDAQ	HCSG	Mon, Feb 7, 2005	5.92	5.93	5.88	5.91
3197	NASDAQ	HCSG	Fri, Feb 4, 2005	6.00	6.00	5.86	5.93
3196	NASDAQ	HCSG	Thu, Feb 3, 2005	5.93	5.93	5.87	5.93
3195	NASDAQ	HCSG	Wed, Feb 2, 2005	5.93	5.93	5.82	5.93
3194	NASDAQ	HCSG	Tue, Feb 1, 2005	5.93	5.93	5.87	5.93
3193	NASDAQ	HCSG	Mon, Jan 31, 2005	5.97	5.99	5.77	5.78
3192	NASDAQ	HCSG	Fri, Jan 28, 2005	5.86	5.91	5.80	5.85
3191	NASDAQ	HCSG	Thu, Jan 27, 2005	5.82	5.99	5.82	5.93
3190	NASDAQ	HCSG	Wed, Jan 26, 2005	5.78	5.83	5.75	5.82
3189	NASDAQ	HCSG	Tue, Jan 25, 2005	5.78	5.83	5.71	5.78
3188	NASDAQ	HCSG	Mon, Jan 24, 2005	5.87	5.87	5.74	5.78
3187	NASDAQ	HCSG	Fri, Jan 21, 2005	5.79	5.81	5.65	5.76
3186	NASDAQ	HCSG	Thu, Jan 20, 2005	5.68	5.77	5.64	5.70
3185	NASDAQ	HCSG	Wed, Jan 19, 2005	5.63	5.93	5.45	5.57
3184	NASDAQ	HCSG	Tue, Jan 18, 2005	5.61	5.77	5.61	5.71
3183	NASDAQ	HCSG	Fri, Jan 14, 2005	5.58	5.69	5.55	5.69
3182	NASDAQ	HCSG	Thu, Jan 13, 2005	5.73	5.74	5.48	5.58
3181	NASDAQ	HCSG	Wed, Jan 12, 2005	5.82	5.82	5.38	5.75
3180	NASDAQ	HCSG	Tue, Jan 11, 2005	5.74	5.78	5.66	5.78
3179	NASDAQ	HCSG	Mon, Jan 10, 2005	5.76	5.92	5.68	5.78
3178	NASDAQ	HCSG	Fri, Jan 7, 2005	5.86	5.90	5.67	5.87
3177	NASDAQ	HCSG	Thu, Jan 6, 2005	5.79	5.90	5.75	5.85
3176	NASDAQ	HCSG	Wed, Jan 5, 2005	5.68	5.87	5.68	5.70
3175	NASDAQ	HCSG	Tue, Jan 4, 2005	5.96	5.96	5.72	5.74
3174	NASDAQ	HCSG	Mon, Jan 3, 2005	6.22	6.30	5.63	5.92
3173	NASDAQ	HCSG	Fri, Dec 31, 2004	6.22	6.25	6.03	6.17
3172	NASDAQ	HCSG	Thu, Dec 30, 2004	6.22	6.29	5.93	6.19
3171	NASDAQ	HCSG	Wed, Dec 29, 2004	6.15	6.19	6.15	6.17
3170	NASDAQ	HCSG	Tue, Dec 28, 2004	6.11	6.18	5.99	6.14
3169	NASDAQ	HCSG	Mon, Dec 27, 2004	5.90	6.09	5.90	6.07
3168	NASDAQ	HCSG	Thu, Dec 23, 2004	6.06	6.06	5.93	5.96
3167	NASDAQ	HCSG	Wed, Dec 22, 2004	6.13	6.13	5.93	5.97
3166	NASDAQ	HCSG	Tue, Dec 21, 2004	5.91	6.22	5.91	5.98
3165	NASDAQ	HCSG	Mon, Dec 20, 2004	6.03	6.10	5.91	5.99
3164	NASDAQ	HCSG	Fri, Dec 17, 2004	5.99	6.14	5.99	6.11
3163	NASDAQ	HCSG	Thu, Dec 16, 2004	6.14	6.14	5.93	6.03
3162	NASDAQ	HCSG	Wed, Dec 15, 2004	6.10	6.10	5.99	6.05
3161	NASDAQ	HCSG	Tue, Dec 14, 2004	6.12	6.12	6.03	6.04
3160	NASDAQ	HCSG	Mon, Dec 13, 2004	5.98	6.20	5.98	6.14
3159	NASDAQ	HCSG	Fri, Dec 10, 2004	6.25	6.25	5.84	6.11
3158	NASDAQ	HCSG	Thu, Dec 9, 2004	6.14	6.21	5.96	6.21
3157	NASDAQ	HCSG	Wed, Dec 8, 2004	5.86	6.20	5.82	6.20
3156	NASDAQ	HCSG	Tue, Dec 7, 2004	6.01	6.01	5.86	5.86
3155	NASDAQ	HCSG	Mon, Dec 6, 2004	6.19	6.22	6.03	6.03
3154	NASDAQ	HCSG	Fri, Dec 3, 2004	6.12	6.23	6.12	6.15
3153	NASDAQ	HCSG	Thu, Dec 2, 2004	6.36	6.37	6.06	6.25
3152	NASDAQ	HCSG	Wed, Dec 1, 2004	6.36	6.38	6.15	6.22
3151	NASDAQ	HCSG	Tue, Nov 30, 2004	6.39	6.64	6.02	6.15
3150	NASDAQ	HCSG	Mon, Nov 29, 2004	6.00	6.37	6.00	6.34
3149	NASDAQ	HCSG	Fri, Nov 26, 2004	6.13	6.27	6.07	6.07
3148	NASDAQ	HCSG	Wed, Nov 24, 2004	6.03	6.27	6.01	6.11
3147	NASDAQ	HCSG	Tue, Nov 23, 2004	5.98	6.01	5.93	6.01
3146	NASDAQ	HCSG	Mon, Nov 22, 2004	5.73	5.96	5.63	5.93
3145	NASDAQ	HCSG	Fri, Nov 19, 2004	5.81	5.93	5.69	5.77
3144	NASDAQ	HCSG	Thu, Nov 18, 2004	5.81	5.93	5.80	5.88
3143	NASDAQ	HCSG	Wed, Nov 17, 2004	5.77	5.96	5.76	5.87
3142	NASDAQ	HCSG	Tue, Nov 16, 2004	6.01	6.01	5.78	5.79
3141	NASDAQ	HCSG	Mon, Nov 15, 2004	5.68	5.99	5.68	5.99
3140	NASDAQ	HCSG	Fri, Nov 12, 2004	5.71	5.71	5.58	5.71
3139	NASDAQ	HCSG	Thu, Nov 11, 2004	5.74	5.74	5.58	5.66
3138	NASDAQ	HCSG	Wed, Nov 10, 2004	5.72	5.76	5.63	5.63
3137	NASDAQ	HCSG	Tue, Nov 9, 2004	5.66	5.77	5.65	5.72
3136	NASDAQ	HCSG	Mon, Nov 8, 2004	5.52	5.78	5.49	5.66
3135	NASDAQ	HCSG	Fri, Nov 5, 2004	5.54	5.59	5.46	5.50
3134	NASDAQ	HCSG	Thu, Nov 4, 2004	5.53	5.54	5.49	5.54
3133	NASDAQ	HCSG	Wed, Nov 3, 2004	5.52	5.56	5.47	5.47
3132	NASDAQ	HCSG	Tue, Nov 2, 2004	5.52	5.55	5.40	5.49
3131	NASDAQ	HCSG	Mon, Nov 1, 2004	5.56	5.56	5.41	5.45
3130	NASDAQ	HCSG	Fri, Oct 29, 2004	5.60	5.60	5.41	5.49
3129	NASDAQ	HCSG	Thu, Oct 28, 2004	5.41	5.56	5.41	5.48
3128	NASDAQ	HCSG	Wed, Oct 27, 2004	5.33	5.44	5.27	5.41
3127	NASDAQ	HCSG	Tue, Oct 26, 2004	5.31	5.45	5.31	5.38
3126	NASDAQ	HCSG	Mon, Oct 25, 2004	5.46	5.46	5.34	5.41
3125	NASDAQ	HCSG	Fri, Oct 22, 2004	5.38	5.41	5.32	5.39
3124	NASDAQ	HCSG	Thu, Oct 21, 2004	5.27	5.37	5.26	5.35
3123	NASDAQ	HCSG	Wed, Oct 20, 2004	5.29	5.39	5.17	5.39
3122	NASDAQ	HCSG	Tue, Oct 19, 2004	5.21	5.32	5.20	5.29
3121	NASDAQ	HCSG	Mon, Oct 18, 2004	5.41	5.41	5.11	5.24
3120	NASDAQ	HCSG	Fri, Oct 15, 2004	5.19	5.34	5.19	5.33
3119	NASDAQ	HCSG	Thu, Oct 14, 2004	5.24	5.28	5.19	5.19
3118	NASDAQ	HCSG	Wed, Oct 13, 2004	5.30	5.38	5.19	5.22
3117	NASDAQ	HCSG	Tue, Oct 12, 2004	5.23	5.37	5.23	5.35
3116	NASDAQ	HCSG	Mon, Oct 11, 2004	5.32	5.37	5.30	5.33
3115	NASDAQ	HCSG	Fri, Oct 8, 2004	5.28	5.43	5.24	5.24
3114	NASDAQ	HCSG	Thu, Oct 7, 2004	5.32	5.45	5.32	5.33
3113	NASDAQ	HCSG	Wed, Oct 6, 2004	5.30	5.41	5.27	5.41
3112	NASDAQ	HCSG	Tue, Oct 5, 2004	5.32	5.32	5.24	5.24
3111	NASDAQ	HCSG	Mon, Oct 4, 2004	5.41	5.48	5.29	5.31
3110	NASDAQ	HCSG	Fri, Oct 1, 2004	5.29	5.45	5.29	5.40
3109	NASDAQ	HCSG	Thu, Sep 30, 2004	5.22	5.38	5.22	5.32
3108	NASDAQ	HCSG	Wed, Sep 29, 2004	5.35	5.36	5.28	5.30
3107	NASDAQ	HCSG	Tue, Sep 28, 2004	5.26	5.36	5.26	5.33
3106	NASDAQ	HCSG	Mon, Sep 27, 2004	5.21	5.33	5.17	5.27
3105	NASDAQ	HCSG	Fri, Sep 24, 2004	5.20	5.36	5.20	5.28
3104	NASDAQ	HCSG	Thu, Sep 23, 2004	5.36	5.36	5.19	5.19
3103	NASDAQ	HCSG	Wed, Sep 22, 2004	5.36	5.36	5.20	5.29
3102	NASDAQ	HCSG	Tue, Sep 21, 2004	5.19	5.36	5.19	5.28
3101	NASDAQ	HCSG	Mon, Sep 20, 2004	5.23	5.36	5.15	5.27
3100	NASDAQ	HCSG	Fri, Sep 17, 2004	5.51	5.51	5.19	5.22
3099	NASDAQ	HCSG	Thu, Sep 16, 2004	5.37	5.37	5.17	5.25
3098	NASDAQ	HCSG	Wed, Sep 15, 2004	5.04	5.33	5.04	5.14
3097	NASDAQ	HCSG	Tue, Sep 14, 2004	5.04	5.17	5.04	5.04
3096	NASDAQ	HCSG	Mon, Sep 13, 2004	5.16	5.16	5.01	5.12
3095	NASDAQ	HCSG	Fri, Sep 10, 2004	5.19	5.26	5.04	5.08
3094	NASDAQ	HCSG	Thu, Sep 9, 2004	5.20	5.27	4.92	5.23
3093	NASDAQ	HCSG	Wed, Sep 8, 2004	5.53	5.54	5.37	5.38
3092	NASDAQ	HCSG	Tue, Sep 7, 2004	5.45	5.53	5.34	5.52
3091	NASDAQ	HCSG	Fri, Sep 3, 2004	5.51	5.51	5.40	5.51
3090	NASDAQ	HCSG	Thu, Sep 2, 2004	5.39	5.51	5.39	5.51
3089	NASDAQ	HCSG	Wed, Sep 1, 2004	5.22	5.60	5.22	5.48
3088	NASDAQ	HCSG	Tue, Aug 31, 2004	5.14	5.36	5.14	5.27
3087	NASDAQ	HCSG	Mon, Aug 30, 2004	5.42	5.42	5.16	5.22
3086	NASDAQ	HCSG	Fri, Aug 27, 2004	5.21	5.41	5.21	5.34
3085	NASDAQ	HCSG	Thu, Aug 26, 2004	5.39	5.42	5.26	5.32
3084	NASDAQ	HCSG	Wed, Aug 25, 2004	5.63	5.63	5.31	5.35
3083	NASDAQ	HCSG	Tue, Aug 24, 2004	5.33	5.66	5.20	5.36
3082	NASDAQ	HCSG	Mon, Aug 23, 2004	5.03	5.49	5.00	5.19
3081	NASDAQ	HCSG	Fri, Aug 20, 2004	5.00	5.04	4.96	5.03
3080	NASDAQ	HCSG	Thu, Aug 19, 2004	5.10	5.10	4.94	5.00
3079	NASDAQ	HCSG	Wed, Aug 18, 2004	5.05	5.05	4.89	5.04
3078	NASDAQ	HCSG	Tue, Aug 17, 2004	5.04	5.13	4.89	4.94
3077	NASDAQ	HCSG	Mon, Aug 16, 2004	5.04	5.09	4.89	5.04
3076	NASDAQ	HCSG	Fri, Aug 13, 2004	5.06	5.09	4.80	5.03
3075	NASDAQ	HCSG	Thu, Aug 12, 2004	5.03	5.03	4.90	4.97
3074	NASDAQ	HCSG	Wed, Aug 11, 2004	4.92	5.14	4.92	5.04
3073	NASDAQ	HCSG	Tue, Aug 10, 2004	5.05	5.14	5.03	5.05
3072	NASDAQ	HCSG	Mon, Aug 9, 2004	5.00	5.05	4.96	5.05
3071	NASDAQ	HCSG	Fri, Aug 6, 2004	5.04	5.04	4.71	4.83
3070	NASDAQ	HCSG	Thu, Aug 5, 2004	5.08	5.08	4.72	4.86
3069	NASDAQ	HCSG	Wed, Aug 4, 2004	4.90	5.03	4.76	4.97
3068	NASDAQ	HCSG	Tue, Aug 3, 2004	5.11	5.11	4.80	4.92
3067	NASDAQ	HCSG	Mon, Aug 2, 2004	4.94	5.06	4.91	5.05
3066	NASDAQ	HCSG	Fri, Jul 30, 2004	5.11	5.11	4.82	4.99
3065	NASDAQ	HCSG	Thu, Jul 29, 2004	5.19	5.19	4.93	5.03
3064	NASDAQ	HCSG	Wed, Jul 28, 2004	4.75	5.05	4.74	5.04
3063	NASDAQ	HCSG	Tue, Jul 27, 2004	4.95	5.06	4.92	5.06
3062	NASDAQ	HCSG	Mon, Jul 26, 2004	4.95	5.16	4.92	5.04
3061	NASDAQ	HCSG	Fri, Jul 23, 2004	5.06	5.19	4.96	4.96
3060	NASDAQ	HCSG	Thu, Jul 22, 2004	5.04	5.21	5.02	5.08
3059	NASDAQ	HCSG	Wed, Jul 21, 2004	5.16	5.29	5.08	5.14
3058	NASDAQ	HCSG	Tue, Jul 20, 2004	4.93	5.26	4.81	5.11
3057	NASDAQ	HCSG	Mon, Jul 19, 2004	4.88	4.89	4.78	4.89
3056	NASDAQ	HCSG	Fri, Jul 16, 2004	4.97	5.02	4.95	4.95
3055	NASDAQ	HCSG	Thu, Jul 15, 2004	4.94	5.00	4.90	4.93
3054	NASDAQ	HCSG	Wed, Jul 14, 2004	5.00	5.04	4.84	4.90
3053	NASDAQ	HCSG	Tue, Jul 13, 2004	5.00	5.00	4.87	4.96
3052	NASDAQ	HCSG	Mon, Jul 12, 2004	4.73	5.00	4.73	4.99
3051	NASDAQ	HCSG	Fri, Jul 9, 2004	4.74	4.84	4.73	4.83
3050	NASDAQ	HCSG	Thu, Jul 8, 2004	4.71	4.82	4.70	4.74
3049	NASDAQ	HCSG	Wed, Jul 7, 2004	4.74	4.83	4.71	4.78
3048	NASDAQ	HCSG	Tue, Jul 6, 2004	4.51	4.74	4.48	4.74
3047	NASDAQ	HCSG	Fri, Jul 2, 2004	4.51	4.58	4.45	4.50
3046	NASDAQ	HCSG	Thu, Jul 1, 2004	4.62	4.62	4.45	4.51
3045	NASDAQ	HCSG	Wed, Jun 30, 2004	4.63	4.67	4.53	4.53
3044	NASDAQ	HCSG	Tue, Jun 29, 2004	4.59	4.66	4.52	4.54
3043	NASDAQ	HCSG	Mon, Jun 28, 2004	4.63	4.66	4.52	4.59
3042	NASDAQ	HCSG	Fri, Jun 25, 2004	4.66	4.72	4.47	4.62
3041	NASDAQ	HCSG	Thu, Jun 24, 2004	4.52	4.70	4.52	4.58
3040	NASDAQ	HCSG	Wed, Jun 23, 2004	4.68	4.68	4.44	4.59
3039	NASDAQ	HCSG	Tue, Jun 22, 2004	4.51	4.70	4.41	4.61
3038	NASDAQ	HCSG	Mon, Jun 21, 2004	4.73	4.73	4.36	4.59
3037	NASDAQ	HCSG	Fri, Jun 18, 2004	4.57	4.60	4.36	4.44
3036	NASDAQ	HCSG	Thu, Jun 17, 2004	4.70	4.70	4.55	4.61
3035	NASDAQ	HCSG	Wed, Jun 16, 2004	4.58	4.70	4.47	4.67
3034	NASDAQ	HCSG	Tue, Jun 15, 2004	4.55	4.68	4.48	4.66
3033	NASDAQ	HCSG	Mon, Jun 14, 2004	4.76	4.76	4.52	4.65
3032	NASDAQ	HCSG	Thu, Jun 10, 2004	4.67	4.77	4.67	4.71
3031	NASDAQ	HCSG	Wed, Jun 9, 2004	4.66	4.74	4.58	4.70
3030	NASDAQ	HCSG	Tue, Jun 8, 2004	4.65	4.72	4.65	4.66
3029	NASDAQ	HCSG	Mon, Jun 7, 2004	4.60	4.73	4.60	4.67
3028	NASDAQ	HCSG	Fri, Jun 4, 2004	4.74	4.74	4.50	4.67
3027	NASDAQ	HCSG	Thu, Jun 3, 2004	4.68	4.74	4.65	4.71
3026	NASDAQ	HCSG	Wed, Jun 2, 2004	4.74	4.74	4.66	4.68
3025	NASDAQ	HCSG	Tue, Jun 1, 2004	4.72	4.74	4.66	4.74
3024	NASDAQ	HCSG	Fri, May 28, 2004	4.71	4.74	4.52	4.60
3023	NASDAQ	HCSG	Thu, May 27, 2004	4.74	4.80	4.71	4.80
3022	NASDAQ	HCSG	Wed, May 26, 2004	4.71	4.75	4.71	4.74
3021	NASDAQ	HCSG	Tue, May 25, 2004	4.68	4.74	4.68	4.74
3020	NASDAQ	HCSG	Mon, May 24, 2004	4.65	4.74	4.65	4.73
3019	NASDAQ	HCSG	Fri, May 21, 2004	4.58	4.73	4.58	4.73
3018	NASDAQ	HCSG	Thu, May 20, 2004	4.49	4.66	4.49	4.64
3017	NASDAQ	HCSG	Wed, May 19, 2004	4.74	4.75	4.55	4.60
3016	NASDAQ	HCSG	Tue, May 18, 2004	4.65	4.74	4.63	4.70
3015	NASDAQ	HCSG	Mon, May 17, 2004	4.55	4.74	4.49	4.70
3014	NASDAQ	HCSG	Fri, May 14, 2004	4.65	4.65	4.45	4.63
3013	NASDAQ	HCSG	Thu, May 13, 2004	4.59	4.73	4.50	4.59
3012	NASDAQ	HCSG	Wed, May 12, 2004	4.43	4.68	4.43	4.67
3011	NASDAQ	HCSG	Tue, May 11, 2004	4.45	4.74	4.39	4.64
3010	NASDAQ	HCSG	Mon, May 10, 2004	4.34	4.49	4.26	4.38
3009	NASDAQ	HCSG	Fri, May 7, 2004	4.61	4.65	4.52	4.54
3008	NASDAQ	HCSG	Thu, May 6, 2004	4.85	4.85	4.57	4.57
3007	NASDAQ	HCSG	Wed, May 5, 2004	4.92	4.96	4.74	4.77
3006	NASDAQ	HCSG	Tue, May 4, 2004	4.77	4.96	4.76	4.89
3005	NASDAQ	HCSG	Mon, May 3, 2004	4.65	4.80	4.65	4.74
3004	NASDAQ	HCSG	Fri, Apr 30, 2004	4.60	4.77	4.60	4.65
3003	NASDAQ	HCSG	Thu, Apr 29, 2004	4.68	4.71	4.25	4.68
3002	NASDAQ	HCSG	Wed, Apr 28, 2004	4.96	4.96	4.62	4.69
3001	NASDAQ	HCSG	Tue, Apr 27, 2004	4.81	4.92	4.75	4.89
3000	NASDAQ	HCSG	Mon, Apr 26, 2004	4.94	4.97	4.79	4.82
2999	NASDAQ	HCSG	Fri, Apr 23, 2004	4.91	4.99	4.89	4.93
2998	NASDAQ	HCSG	Thu, Apr 22, 2004	4.97	5.02	4.88	4.89
2997	NASDAQ	HCSG	Wed, Apr 21, 2004	4.81	5.05	4.81	4.90
2996	NASDAQ	HCSG	Tue, Apr 20, 2004	4.86	5.06	4.74	4.86
2995	NASDAQ	HCSG	Mon, Apr 19, 2004	4.86	4.86	4.77	4.79
2994	NASDAQ	HCSG	Fri, Apr 16, 2004	4.82	4.86	4.76	4.83
2993	NASDAQ	HCSG	Thu, Apr 15, 2004	4.82	4.84	4.69	4.77
2992	NASDAQ	HCSG	Wed, Apr 14, 2004	4.77	4.85	4.77	4.82
2991	NASDAQ	HCSG	Tue, Apr 13, 2004	4.95	4.95	4.71	4.82
2990	NASDAQ	HCSG	Mon, Apr 12, 2004	5.01	5.02	4.90	4.90
2989	NASDAQ	HCSG	Thu, Apr 8, 2004	4.94	4.99	4.94	4.95
2988	NASDAQ	HCSG	Wed, Apr 7, 2004	4.95	5.01	4.92	4.97
2987	NASDAQ	HCSG	Tue, Apr 6, 2004	4.99	5.02	4.95	4.96
2986	NASDAQ	HCSG	Mon, Apr 5, 2004	4.97	5.02	4.92	4.99
2985	NASDAQ	HCSG	Fri, Apr 2, 2004	4.96	5.02	4.89	4.97
2984	NASDAQ	HCSG	Thu, Apr 1, 2004	4.81	4.95	4.81	4.94
2983	NASDAQ	HCSG	Wed, Mar 31, 2004	4.90	4.90	4.72	4.87
2982	NASDAQ	HCSG	Tue, Mar 30, 2004	4.86	4.89	4.82	4.82
2981	NASDAQ	HCSG	Mon, Mar 29, 2004	4.74	4.89	4.72	4.88
2980	NASDAQ	HCSG	Fri, Mar 26, 2004	4.79	4.79	4.72	4.74
2979	NASDAQ	HCSG	Thu, Mar 25, 2004	4.79	4.80	4.70	4.79
2978	NASDAQ	HCSG	Wed, Mar 24, 2004	4.81	4.81	4.71	4.79
2977	NASDAQ	HCSG	Tue, Mar 23, 2004	4.82	4.89	4.74	4.77
2976	NASDAQ	HCSG	Mon, Mar 22, 2004	4.81	4.89	4.71	4.82
2975	NASDAQ	HCSG	Fri, Mar 19, 2004	4.85	4.87	4.71	4.78
2974	NASDAQ	HCSG	Thu, Mar 18, 2004	4.84	4.84	4.70	4.76
2973	NASDAQ	HCSG	Wed, Mar 17, 2004	4.79	4.89	4.67	4.78
2972	NASDAQ	HCSG	Tue, Mar 16, 2004	4.84	4.88	4.65	4.76
2971	NASDAQ	HCSG	Mon, Mar 15, 2004	4.75	4.89	4.66	4.82
2970	NASDAQ	HCSG	Fri, Mar 12, 2004	4.74	4.77	4.45	4.74
2969	NASDAQ	HCSG	Thu, Mar 11, 2004	4.53	4.91	4.46	4.72
2968	NASDAQ	HCSG	Wed, Mar 10, 2004	4.77	4.77	4.63	4.67
2967	NASDAQ	HCSG	Tue, Mar 9, 2004	4.74	4.77	4.61	4.74
2966	NASDAQ	HCSG	Mon, Mar 8, 2004	5.05	5.05	4.61	4.75
2965	NASDAQ	HCSG	Fri, Mar 5, 2004	5.01	5.04	4.89	5.02
2964	NASDAQ	HCSG	Thu, Mar 4, 2004	5.02	5.18	4.89	5.04
2963	NASDAQ	HCSG	Wed, Mar 3, 2004	5.02	5.02	4.60	5.01
2962	NASDAQ	HCSG	Tue, Mar 2, 2004	5.03	5.34	4.81	5.00
2961	NASDAQ	HCSG	Mon, Mar 1, 2004	4.54	4.70	4.51	4.70
2960	NASDAQ	HCSG	Fri, Feb 27, 2004	4.50	4.54	4.50	4.54
2959	NASDAQ	HCSG	Thu, Feb 26, 2004	4.52	4.53	4.45	4.52
2958	NASDAQ	HCSG	Wed, Feb 25, 2004	4.50	4.54	4.48	4.50
2957	NASDAQ	HCSG	Tue, Feb 24, 2004	4.23	4.59	4.23	4.50
2956	NASDAQ	HCSG	Mon, Feb 23, 2004	4.35	4.36	4.33	4.33
2955	NASDAQ	HCSG	Fri, Feb 20, 2004	4.27	4.35	4.25	4.33
2954	NASDAQ	HCSG	Thu, Feb 19, 2004	4.32	4.34	4.26	4.26
2953	NASDAQ	HCSG	Wed, Feb 18, 2004	4.29	4.35	4.29	4.33
2952	NASDAQ	HCSG	Tue, Feb 17, 2004	4.29	4.34	4.20	4.30
2951	NASDAQ	HCSG	Fri, Feb 13, 2004	4.36	4.36	4.05	4.23
2950	NASDAQ	HCSG	Thu, Feb 12, 2004	4.07	4.36	3.97	4.19
2949	NASDAQ	HCSG	Wed, Feb 11, 2004	4.04	4.08	4.04	4.05
2948	NASDAQ	HCSG	Tue, Feb 10, 2004	4.02	4.06	3.94	4.03
2947	NASDAQ	HCSG	Mon, Feb 9, 2004	3.99	4.05	3.96	4.00
2946	NASDAQ	HCSG	Fri, Feb 6, 2004	3.95	4.05	3.93	4.05
2945	NASDAQ	HCSG	Thu, Feb 5, 2004	3.99	3.99	3.92	3.94
2944	NASDAQ	HCSG	Wed, Feb 4, 2004	3.96	4.04	3.95	3.96
2943	NASDAQ	HCSG	Tue, Feb 3, 2004	3.96	4.01	3.94	4.00
2942	NASDAQ	HCSG	Mon, Feb 2, 2004	3.94	4.03	3.94	4.03
2941	NASDAQ	HCSG	Fri, Jan 30, 2004	3.95	4.02	3.85	3.94
2940	NASDAQ	HCSG	Thu, Jan 29, 2004	3.96	3.97	3.93	3.95
2939	NASDAQ	HCSG	Wed, Jan 28, 2004	3.89	3.97	3.89	3.92
2938	NASDAQ	HCSG	Tue, Jan 27, 2004	4.01	4.01	3.94	3.95
2937	NASDAQ	HCSG	Mon, Jan 26, 2004	3.94	3.99	3.89	3.95
2936	NASDAQ	HCSG	Fri, Jan 23, 2004	3.95	3.96	3.92	3.96
2935	NASDAQ	HCSG	Thu, Jan 22, 2004	3.95	3.99	3.93	3.96
2934	NASDAQ	HCSG	Wed, Jan 21, 2004	3.96	3.99	3.95	3.97
2933	NASDAQ	HCSG	Tue, Jan 20, 2004	3.97	4.04	3.95	3.98
2932	NASDAQ	HCSG	Fri, Jan 16, 2004	3.96	3.97	3.90	3.94
2931	NASDAQ	HCSG	Thu, Jan 15, 2004	3.98	3.98	3.91	3.95
2930	NASDAQ	HCSG	Wed, Jan 14, 2004	3.95	3.97	3.87	3.95
2929	NASDAQ	HCSG	Tue, Jan 13, 2004	3.90	3.95	3.85	3.95
2928	NASDAQ	HCSG	Mon, Jan 12, 2004	3.87	3.93	3.81	3.90
2927	NASDAQ	HCSG	Fri, Jan 9, 2004	3.95	3.95	3.87	3.91
2926	NASDAQ	HCSG	Thu, Jan 8, 2004	3.85	3.95	3.85	3.95
2925	NASDAQ	HCSG	Wed, Jan 7, 2004	3.86	3.90	3.74	3.86
2924	NASDAQ	HCSG	Tue, Jan 6, 2004	3.77	3.89	3.73	3.86
2923	NASDAQ	HCSG	Mon, Jan 5, 2004	3.80	3.80	3.70	3.75
2922	NASDAQ	HCSG	Fri, Jan 2, 2004	3.78	3.88	3.71	3.75
2921	NASDAQ	HCSG	Wed, Dec 31, 2003	3.77	3.87	3.76	3.80
2920	NASDAQ	HCSG	Tue, Dec 30, 2003	3.76	3.85	3.76	3.81
2919	NASDAQ	HCSG	Mon, Dec 29, 2003	3.79	3.87	3.75	3.77
2918	NASDAQ	HCSG	Fri, Dec 26, 2003	3.79	3.85	3.67	3.68
2917	NASDAQ	HCSG	Wed, Dec 24, 2003	3.78	3.87	3.69	3.85
2916	NASDAQ	HCSG	Tue, Dec 23, 2003	3.76	3.76	3.67	3.69
2915	NASDAQ	HCSG	Mon, Dec 22, 2003	3.65	3.74	3.65	3.74
2914	NASDAQ	HCSG	Fri, Dec 19, 2003	3.81	3.83	3.65	3.69
2913	NASDAQ	HCSG	Thu, Dec 18, 2003	3.69	3.77	3.62	3.76
2912	NASDAQ	HCSG	Wed, Dec 17, 2003	3.70	3.70	3.61	3.68
2911	NASDAQ	HCSG	Tue, Dec 16, 2003	3.57	3.68	3.53	3.65
2910	NASDAQ	HCSG	Mon, Dec 15, 2003	3.75	3.84	3.47	3.57
2909	NASDAQ	HCSG	Fri, Dec 12, 2003	3.84	3.84	3.72	3.73
2908	NASDAQ	HCSG	Thu, Dec 11, 2003	3.66	3.82	3.63	3.82
2907	NASDAQ	HCSG	Wed, Dec 10, 2003	3.64	3.67	3.56	3.65
2906	NASDAQ	HCSG	Tue, Dec 9, 2003	3.87	3.87	3.58	3.58
2905	NASDAQ	HCSG	Mon, Dec 8, 2003	3.83	3.85	3.75	3.84
2904	NASDAQ	HCSG	Fri, Dec 5, 2003	3.81	3.81	3.76	3.78
2903	NASDAQ	HCSG	Thu, Dec 4, 2003	3.78	3.84	3.75	3.78
2902	NASDAQ	HCSG	Wed, Dec 3, 2003	3.89	3.99	3.78	3.79
2901	NASDAQ	HCSG	Tue, Dec 2, 2003	3.93	3.99	3.85	3.98
2900	NASDAQ	HCSG	Mon, Dec 1, 2003	3.95	3.95	3.88	3.93
2899	NASDAQ	HCSG	Fri, Nov 28, 2003	3.94	3.95	3.85	3.91
2898	NASDAQ	HCSG	Wed, Nov 26, 2003	3.97	4.02	3.88	3.91
2897	NASDAQ	HCSG	Tue, Nov 25, 2003	4.03	4.03	3.97	3.97
2896	NASDAQ	HCSG	Mon, Nov 24, 2003	3.95	4.01	3.92	3.98
2895	NASDAQ	HCSG	Fri, Nov 21, 2003	3.79	3.80	3.70	3.80
2894	NASDAQ	HCSG	Thu, Nov 20, 2003	3.78	3.80	3.65	3.67
2893	NASDAQ	HCSG	Wed, Nov 19, 2003	3.55	3.71	3.55	3.67
2892	NASDAQ	HCSG	Tue, Nov 18, 2003	3.68	3.73	3.53	3.58
2891	NASDAQ	HCSG	Mon, Nov 17, 2003	3.67	3.74	3.61	3.66
2890	NASDAQ	HCSG	Fri, Nov 14, 2003	3.74	3.74	3.67	3.69
2889	NASDAQ	HCSG	Thu, Nov 13, 2003	3.77	3.78	3.71	3.72
2888	NASDAQ	HCSG	Wed, Nov 12, 2003	3.74	3.78	3.73	3.77
2887	NASDAQ	HCSG	Tue, Nov 11, 2003	3.75	3.78	3.74	3.74
2886	NASDAQ	HCSG	Mon, Nov 10, 2003	3.78	3.78	3.68	3.74
2885	NASDAQ	HCSG	Fri, Nov 7, 2003	3.72	3.86	3.72	3.80
2884	NASDAQ	HCSG	Thu, Nov 6, 2003	3.56	3.72	3.51	3.72
2883	NASDAQ	HCSG	Wed, Nov 5, 2003	3.57	3.61	3.46	3.56
2882	NASDAQ	HCSG	Tue, Nov 4, 2003	3.46	3.56	3.44	3.50
2881	NASDAQ	HCSG	Mon, Nov 3, 2003	3.36	3.46	3.31	3.45
2880	NASDAQ	HCSG	Fri, Oct 31, 2003	3.27	3.36	3.22	3.22
2879	NASDAQ	HCSG	Thu, Oct 30, 2003	3.38	3.38	3.23	3.28
2878	NASDAQ	HCSG	Wed, Oct 29, 2003	3.32	3.36	3.32	3.36
2877	NASDAQ	HCSG	Tue, Oct 28, 2003	3.40	3.41	3.35	3.36
2876	NASDAQ	HCSG	Mon, Oct 27, 2003	3.18	3.42	3.18	3.42
2875	NASDAQ	HCSG	Fri, Oct 24, 2003	3.13	3.18	2.98	3.18
2874	NASDAQ	HCSG	Thu, Oct 23, 2003	3.18	3.18	3.12	3.12
2873	NASDAQ	HCSG	Wed, Oct 22, 2003	3.14	3.17	3.12	3.13
2872	NASDAQ	HCSG	Tue, Oct 21, 2003	3.16	3.19	3.14	3.17
2871	NASDAQ	HCSG	Mon, Oct 20, 2003	3.19	3.24	3.16	3.16
2870	NASDAQ	HCSG	Fri, Oct 17, 2003	3.33	3.33	3.21	3.21
2869	NASDAQ	HCSG	Thu, Oct 16, 2003	3.35	3.35	3.28	3.28
2868	NASDAQ	HCSG	Wed, Oct 15, 2003	3.37	3.37	3.27	3.31
2867	NASDAQ	HCSG	Tue, Oct 14, 2003	3.33	3.38	3.31	3.35
2866	NASDAQ	HCSG	Mon, Oct 13, 2003	3.38	3.38	3.33	3.34
2865	NASDAQ	HCSG	Fri, Oct 10, 2003	3.41	3.42	3.34	3.38
2864	NASDAQ	HCSG	Thu, Oct 9, 2003	3.31	3.46	3.31	3.41
2863	NASDAQ	HCSG	Wed, Oct 8, 2003	3.36	3.36	3.30	3.33
2862	NASDAQ	HCSG	Tue, Oct 7, 2003	3.31	3.36	3.31	3.36
2861	NASDAQ	HCSG	Mon, Oct 6, 2003	3.31	3.33	3.27	3.33
2860	NASDAQ	HCSG	Fri, Oct 3, 2003	3.26	3.31	3.26	3.30
2859	NASDAQ	HCSG	Thu, Oct 2, 2003	3.29	3.30	3.23	3.28
2858	NASDAQ	HCSG	Wed, Oct 1, 2003	3.22	3.30	3.21	3.30
2857	NASDAQ	HCSG	Tue, Sep 30, 2003	3.22	3.26	3.22	3.26
2856	NASDAQ	HCSG	Mon, Sep 29, 2003	3.24	3.26	3.16	3.26
2855	NASDAQ	HCSG	Fri, Sep 26, 2003	3.19	3.23	3.16	3.21
2854	NASDAQ	HCSG	Thu, Sep 25, 2003	3.19	3.21	3.14	3.17
2853	NASDAQ	HCSG	Wed, Sep 24, 2003	3.12	3.19	3.12	3.18
2852	NASDAQ	HCSG	Tue, Sep 23, 2003	3.21	3.22	3.14	3.17
2851	NASDAQ	HCSG	Mon, Sep 22, 2003	3.21	3.25	3.19	3.22
2850	NASDAQ	HCSG	Fri, Sep 19, 2003	3.31	3.31	3.16	3.20
2849	NASDAQ	HCSG	Thu, Sep 18, 2003	3.30	3.30	3.26	3.28
2848	NASDAQ	HCSG	Wed, Sep 17, 2003	3.22	3.30	3.22	3.27
2847	NASDAQ	HCSG	Tue, Sep 16, 2003	3.24	3.26	3.19	3.26
2846	NASDAQ	HCSG	Mon, Sep 15, 2003	3.27	3.31	3.21	3.24
2845	NASDAQ	HCSG	Fri, Sep 12, 2003	3.21	3.32	3.20	3.27
2844	NASDAQ	HCSG	Thu, Sep 11, 2003	3.16	3.28	3.11	3.24
2843	NASDAQ	HCSG	Wed, Sep 10, 2003	3.12	3.13	3.10	3.10
2842	NASDAQ	HCSG	Tue, Sep 9, 2003	3.21	3.23	3.12	3.15
2841	NASDAQ	HCSG	Mon, Sep 8, 2003	3.26	3.27	3.21	3.22
2840	NASDAQ	HCSG	Fri, Sep 5, 2003	3.28	3.29	3.23	3.23
2839	NASDAQ	HCSG	Thu, Sep 4, 2003	3.28	3.28	3.27	3.28
2838	NASDAQ	HCSG	Wed, Sep 3, 2003	3.32	3.32	3.28	3.28
2837	NASDAQ	HCSG	Tue, Sep 2, 2003	3.27	3.33	3.27	3.31
2836	NASDAQ	HCSG	Fri, Aug 29, 2003	3.29	3.32	3.27	3.27
2835	NASDAQ	HCSG	Thu, Aug 28, 2003	3.29	3.29	3.26	3.27
2834	NASDAQ	HCSG	Wed, Aug 27, 2003	3.32	3.32	3.26	3.31
2833	NASDAQ	HCSG	Tue, Aug 26, 2003	3.32	3.32	3.28	3.30
2832	NASDAQ	HCSG	Mon, Aug 25, 2003	3.33	3.33	3.32	3.32
2831	NASDAQ	HCSG	Fri, Aug 22, 2003	3.37	3.40	3.31	3.34
2830	NASDAQ	HCSG	Thu, Aug 21, 2003	3.37	3.42	3.36	3.38
2829	NASDAQ	HCSG	Wed, Aug 20, 2003	3.31	3.36	3.29	3.33
2828	NASDAQ	HCSG	Tue, Aug 19, 2003	3.24	3.28	3.21	3.27
2827	NASDAQ	HCSG	Mon, Aug 18, 2003	3.17	3.23	3.15	3.23
2826	NASDAQ	HCSG	Fri, Aug 15, 2003	3.16	3.20	3.15	3.15
2825	NASDAQ	HCSG	Thu, Aug 14, 2003	3.15	3.21	3.15	3.16
2824	NASDAQ	HCSG	Wed, Aug 13, 2003	3.23	3.23	3.15	3.15
2823	NASDAQ	HCSG	Tue, Aug 12, 2003	3.14	3.23	3.14	3.23
2822	NASDAQ	HCSG	Mon, Aug 11, 2003	3.14	3.15	3.14	3.15
2821	NASDAQ	HCSG	Fri, Aug 8, 2003	3.13	3.15	3.11	3.11
2820	NASDAQ	HCSG	Thu, Aug 7, 2003	3.09	3.15	3.08	3.14
2819	NASDAQ	HCSG	Wed, Aug 6, 2003	3.10	3.17	3.10	3.13
2818	NASDAQ	HCSG	Tue, Aug 5, 2003	3.20	3.22	3.14	3.14
2817	NASDAQ	HCSG	Mon, Aug 4, 2003	3.19	3.21	3.12	3.21
2816	NASDAQ	HCSG	Fri, Aug 1, 2003	3.24	3.24	3.08	3.19
2815	NASDAQ	HCSG	Thu, Jul 31, 2003	3.20	3.29	3.18	3.24
2814	NASDAQ	HCSG	Wed, Jul 30, 2003	2.96	3.20	2.96	3.20
2813	NASDAQ	HCSG	Tue, Jul 29, 2003	3.13	3.17	3.11	3.16
2812	NASDAQ	HCSG	Mon, Jul 28, 2003	3.12	3.15	3.11	3.11
2811	NASDAQ	HCSG	Fri, Jul 25, 2003	3.07	3.14	3.07	3.12
2810	NASDAQ	HCSG	Thu, Jul 24, 2003	3.10	3.29	3.09	3.11
2809	NASDAQ	HCSG	Wed, Jul 23, 2003	2.97	3.10	2.97	3.09
2808	NASDAQ	HCSG	Tue, Jul 22, 2003	2.91	2.99	2.86	2.99
2807	NASDAQ	HCSG	Mon, Jul 21, 2003	2.79	3.00	2.63	2.83
2806	NASDAQ	HCSG	Fri, Jul 18, 2003	2.81	2.88	2.81	2.83
2805	NASDAQ	HCSG	Thu, Jul 17, 2003	2.92	2.92	2.82	2.83
2804	NASDAQ	HCSG	Wed, Jul 16, 2003	2.97	2.97	2.89	2.91
2803	NASDAQ	HCSG	Tue, Jul 15, 2003	2.92	2.98	2.88	2.95
2802	NASDAQ	HCSG	Mon, Jul 14, 2003	2.90	3.00	2.90	2.90
2801	NASDAQ	HCSG	Fri, Jul 11, 2003	2.88	3.00	2.88	2.91
2800	NASDAQ	HCSG	Thu, Jul 10, 2003	2.95	3.01	2.81	2.87
2799	NASDAQ	HCSG	Wed, Jul 9, 2003	2.95	2.96	2.90	2.93
2798	NASDAQ	HCSG	Tue, Jul 8, 2003	2.83	2.96	2.83	2.95
2797	NASDAQ	HCSG	Mon, Jul 7, 2003	2.96	2.96	2.84	2.89
2796	NASDAQ	HCSG	Thu, Jul 3, 2003	2.90	2.96	2.84	2.93
2795	NASDAQ	HCSG	Wed, Jul 2, 2003	2.78	2.94	2.77	2.88
2794	NASDAQ	HCSG	Tue, Jul 1, 2003	2.76	2.80	2.68	2.76
2793	NASDAQ	HCSG	Mon, Jun 30, 2003	2.65	2.84	2.61	2.71
2792	NASDAQ	HCSG	Fri, Jun 27, 2003	2.67	2.72	2.66	2.66
2791	NASDAQ	HCSG	Thu, Jun 26, 2003	2.72	2.73	2.68	2.71
2790	NASDAQ	HCSG	Wed, Jun 25, 2003	2.75	2.77	2.69	2.71
2789	NASDAQ	HCSG	Tue, Jun 24, 2003	2.77	2.80	2.69	2.77
2788	NASDAQ	HCSG	Mon, Jun 23, 2003	2.63	2.77	2.63	2.74
2787	NASDAQ	HCSG	Fri, Jun 20, 2003	2.72	2.72	2.60	2.72
2786	NASDAQ	HCSG	Thu, Jun 19, 2003	2.66	2.71	2.65	2.69
2785	NASDAQ	HCSG	Wed, Jun 18, 2003	2.61	2.70	2.61	2.67
2784	NASDAQ	HCSG	Tue, Jun 17, 2003	2.72	2.72	2.60	2.68
2783	NASDAQ	HCSG	Mon, Jun 16, 2003	2.56	2.64	2.56	2.64
2782	NASDAQ	HCSG	Fri, Jun 13, 2003	2.63	2.64	2.57	2.64
2781	NASDAQ	HCSG	Thu, Jun 12, 2003	2.64	2.72	2.62	2.63
2780	NASDAQ	HCSG	Wed, Jun 11, 2003	2.72	2.76	2.66	2.68
2779	NASDAQ	HCSG	Tue, Jun 10, 2003	2.70	2.73	2.62	2.73
2778	NASDAQ	HCSG	Mon, Jun 9, 2003	2.65	2.69	2.63	2.68
2777	NASDAQ	HCSG	Fri, Jun 6, 2003	2.68	2.78	2.67	2.68
2776	NASDAQ	HCSG	Thu, Jun 5, 2003	2.76	2.77	2.68	2.76
2775	NASDAQ	HCSG	Wed, Jun 4, 2003	2.76	2.78	2.72	2.74
2774	NASDAQ	HCSG	Tue, Jun 3, 2003	2.77	2.77	2.74	2.76
2773	NASDAQ	HCSG	Mon, Jun 2, 2003	2.77	2.78	2.67	2.75
2772	NASDAQ	HCSG	Fri, May 30, 2003	2.79	2.81	2.73	2.76
2771	NASDAQ	HCSG	Thu, May 29, 2003	2.78	2.79	2.72	2.77
2770	NASDAQ	HCSG	Wed, May 28, 2003	2.73	2.82	2.70	2.76
2769	NASDAQ	HCSG	Tue, May 27, 2003	2.66	2.75	2.63	2.72
2768	NASDAQ	HCSG	Fri, May 23, 2003	2.62	2.74	2.61	2.66
2767	NASDAQ	HCSG	Thu, May 22, 2003	2.60	2.62	2.57	2.62
2766	NASDAQ	HCSG	Wed, May 21, 2003	2.58	2.62	2.55	2.61
2765	NASDAQ	HCSG	Tue, May 20, 2003	2.57	2.59	2.54	2.58
2764	NASDAQ	HCSG	Mon, May 19, 2003	2.64	2.72	2.62	2.62
2763	NASDAQ	HCSG	Fri, May 16, 2003	2.56	2.77	2.54	2.67
2762	NASDAQ	HCSG	Thu, May 15, 2003	2.62	2.64	2.58	2.62
2761	NASDAQ	HCSG	Wed, May 14, 2003	2.57	2.64	2.57	2.58
2760	NASDAQ	HCSG	Tue, May 13, 2003	2.64	2.64	2.55	2.60
2759	NASDAQ	HCSG	Mon, May 12, 2003	2.69	2.72	2.62	2.62
2758	NASDAQ	HCSG	Fri, May 9, 2003	2.57	2.71	2.54	2.68
2757	NASDAQ	HCSG	Thu, May 8, 2003	2.59	2.59	2.54	2.57
2756	NASDAQ	HCSG	Wed, May 7, 2003	2.57	2.60	2.54	2.57
2755	NASDAQ	HCSG	Tue, May 6, 2003	2.55	2.57	2.54	2.57
2754	NASDAQ	HCSG	Mon, May 5, 2003	2.47	2.57	2.47	2.56
2753	NASDAQ	HCSG	Fri, May 2, 2003	2.55	2.56	2.33	2.53
2752	NASDAQ	HCSG	Thu, May 1, 2003	2.58	2.58	2.55	2.56
2751	NASDAQ	HCSG	Wed, Apr 30, 2003	2.61	2.63	2.59	2.61
2750	NASDAQ	HCSG	Tue, Apr 29, 2003	2.59	2.65	2.59	2.65
2749	NASDAQ	HCSG	Mon, Apr 28, 2003	2.62	2.62	2.57	2.60
2748	NASDAQ	HCSG	Fri, Apr 25, 2003	2.63	2.63	2.59	2.61
2747	NASDAQ	HCSG	Thu, Apr 24, 2003	2.57	2.63	2.57	2.63
2746	NASDAQ	HCSG	Wed, Apr 23, 2003	2.51	2.60	2.51	2.60
2745	NASDAQ	HCSG	Tue, Apr 22, 2003	2.45	2.52	2.44	2.52
2744	NASDAQ	HCSG	Mon, Apr 21, 2003	2.45	2.51	2.44	2.48
2743	NASDAQ	HCSG	Thu, Apr 17, 2003	2.49	2.49	2.38	2.44
2742	NASDAQ	HCSG	Wed, Apr 16, 2003	2.44	2.51	2.39	2.43
2741	NASDAQ	HCSG	Tue, Apr 15, 2003	2.46	2.46	2.41	2.46
2740	NASDAQ	HCSG	Mon, Apr 14, 2003	2.36	2.52	2.36	2.47
2739	NASDAQ	HCSG	Fri, Apr 11, 2003	2.33	2.46	2.32	2.40
2738	NASDAQ	HCSG	Thu, Apr 10, 2003	2.35	2.46	2.33	2.34
2737	NASDAQ	HCSG	Wed, Apr 9, 2003	2.37	2.37	2.32	2.35
2736	NASDAQ	HCSG	Tue, Apr 8, 2003	2.24	2.39	2.22	2.37
2735	NASDAQ	HCSG	Mon, Apr 7, 2003	2.23	2.25	2.20	2.25
2734	NASDAQ	HCSG	Fri, Apr 4, 2003	2.24	2.25	2.22	2.22
2733	NASDAQ	HCSG	Thu, Apr 3, 2003	2.27	2.27	2.19	2.24
2732	NASDAQ	HCSG	Wed, Apr 2, 2003	2.31	2.35	2.22	2.26
2731	NASDAQ	HCSG	Tue, Apr 1, 2003	2.34	2.34	2.33	2.33
2730	NASDAQ	HCSG	Mon, Mar 31, 2003	2.34	2.37	2.34	2.34
2729	NASDAQ	HCSG	Fri, Mar 28, 2003	2.36	2.37	2.34	2.35
2728	NASDAQ	HCSG	Thu, Mar 27, 2003	2.35	2.36	2.34	2.35
2727	NASDAQ	HCSG	Wed, Mar 26, 2003	2.40	2.42	2.35	2.35
2726	NASDAQ	HCSG	Tue, Mar 25, 2003	2.50	2.50	2.34	2.39
2725	NASDAQ	HCSG	Mon, Mar 24, 2003	2.55	2.55	2.46	2.49
2724	NASDAQ	HCSG	Fri, Mar 21, 2003	2.57	2.58	2.50	2.51
2723	NASDAQ	HCSG	Thu, Mar 20, 2003	2.52	2.52	2.50	2.52
2722	NASDAQ	HCSG	Wed, Mar 19, 2003	2.46	2.52	2.46	2.52
2721	NASDAQ	HCSG	Tue, Mar 18, 2003	2.44	2.50	2.42	2.50
2720	NASDAQ	HCSG	Mon, Mar 17, 2003	2.55	2.55	2.44	2.52
2719	NASDAQ	HCSG	Fri, Mar 14, 2003	2.48	2.55	2.34	2.54
2718	NASDAQ	HCSG	Thu, Mar 13, 2003	2.35	2.49	2.34	2.49
2717	NASDAQ	HCSG	Wed, Mar 12, 2003	2.34	2.36	2.34	2.35
2716	NASDAQ	HCSG	Tue, Mar 11, 2003	2.36	2.36	2.26	2.33
2715	NASDAQ	HCSG	Mon, Mar 10, 2003	2.34	2.37	2.34	2.34
2714	NASDAQ	HCSG	Fri, Mar 7, 2003	2.37	2.37	2.34	2.34
2713	NASDAQ	HCSG	Thu, Mar 6, 2003	2.42	2.50	2.24	2.35
2712	NASDAQ	HCSG	Wed, Mar 5, 2003	2.41	2.49	2.35	2.48
2711	NASDAQ	HCSG	Tue, Mar 4, 2003	2.35	2.41	2.31	2.36
2710	NASDAQ	HCSG	Mon, Mar 3, 2003	2.54	2.57	2.33	2.35
2709	NASDAQ	HCSG	Fri, Feb 28, 2003	2.56	2.57	2.51	2.51
2708	NASDAQ	HCSG	Thu, Feb 27, 2003	2.54	2.56	2.51	2.51
2707	NASDAQ	HCSG	Wed, Feb 26, 2003	2.50	2.52	2.50	2.51
2706	NASDAQ	HCSG	Tue, Feb 25, 2003	2.52	2.53	2.50	2.50
2705	NASDAQ	HCSG	Mon, Feb 24, 2003	2.52	2.53	2.51	2.52
2704	NASDAQ	HCSG	Fri, Feb 21, 2003	2.57	2.57	2.51	2.52
2703	NASDAQ	HCSG	Thu, Feb 20, 2003	2.55	2.57	2.53	2.57
2702	NASDAQ	HCSG	Wed, Feb 19, 2003	2.54	2.55	2.52	2.52
2701	NASDAQ	HCSG	Tue, Feb 18, 2003	2.55	2.57	2.55	2.57
2700	NASDAQ	HCSG	Fri, Feb 14, 2003	2.57	2.58	2.56	2.56
2699	NASDAQ	HCSG	Thu, Feb 13, 2003	2.63	2.63	2.59	2.59
2698	NASDAQ	HCSG	Wed, Feb 12, 2003	2.62	2.67	2.58	2.60
2697	NASDAQ	HCSG	Tue, Feb 11, 2003	2.53	2.60	2.53	2.57
2696	NASDAQ	HCSG	Mon, Feb 10, 2003	2.51	2.54	2.51	2.53
2695	NASDAQ	HCSG	Fri, Feb 7, 2003	2.51	2.52	2.51	2.51
2694	NASDAQ	HCSG	Thu, Feb 6, 2003	2.57	2.61	2.52	2.55
2693	NASDAQ	HCSG	Wed, Feb 5, 2003	2.57	2.63	2.57	2.59
2692	NASDAQ	HCSG	Tue, Feb 4, 2003	2.51	2.60	2.50	2.56
2691	NASDAQ	HCSG	Mon, Feb 3, 2003	2.53	2.53	2.50	2.51
2690	NASDAQ	HCSG	Fri, Jan 31, 2003	2.51	2.62	2.51	2.58
2689	NASDAQ	HCSG	Thu, Jan 30, 2003	2.53	2.55	2.48	2.53
2688	NASDAQ	HCSG	Wed, Jan 29, 2003	2.55	2.55	2.51	2.54
2687	NASDAQ	HCSG	Tue, Jan 28, 2003	2.54	2.56	2.51	2.53
2686	NASDAQ	HCSG	Mon, Jan 27, 2003	2.66	2.72	2.55	2.57
2685	NASDAQ	HCSG	Fri, Jan 24, 2003	2.71	2.73	2.69	2.69
2684	NASDAQ	HCSG	Thu, Jan 23, 2003	2.73	2.78	2.70	2.73
2683	NASDAQ	HCSG	Wed, Jan 22, 2003	2.71	2.76	2.71	2.73
2682	NASDAQ	HCSG	Tue, Jan 21, 2003	2.70	2.75	2.67	2.73
2681	NASDAQ	HCSG	Fri, Jan 17, 2003	2.73	2.77	2.67	2.72
2680	NASDAQ	HCSG	Thu, Jan 16, 2003	2.75	2.77	2.67	2.73
2679	NASDAQ	HCSG	Wed, Jan 15, 2003	2.67	2.76	2.67	2.76
2678	NASDAQ	HCSG	Tue, Jan 14, 2003	2.68	2.77	2.68	2.72
2677	NASDAQ	HCSG	Mon, Jan 13, 2003	2.60	2.70	2.59	2.70
2676	NASDAQ	HCSG	Fri, Jan 10, 2003	2.69	2.76	2.65	2.66
2675	NASDAQ	HCSG	Thu, Jan 9, 2003	2.64	2.73	2.61	2.69
2674	NASDAQ	HCSG	Wed, Jan 8, 2003	2.62	2.64	2.57	2.59
2673	NASDAQ	HCSG	Tue, Jan 7, 2003	2.60	2.65	2.60	2.64
2672	NASDAQ	HCSG	Mon, Jan 6, 2003	2.70	2.70	2.60	2.68
2671	NASDAQ	HCSG	Fri, Jan 3, 2003	2.65	2.69	2.59	2.64
2670	NASDAQ	HCSG	Thu, Jan 2, 2003	2.57	2.65	2.53	2.65
2669	NASDAQ	HCSG	Tue, Dec 31, 2002	2.57	2.62	2.57	2.58
2668	NASDAQ	HCSG	Mon, Dec 30, 2002	2.54	2.58	2.54	2.58
2667	NASDAQ	HCSG	Fri, Dec 27, 2002	2.57	2.61	2.56	2.57
2666	NASDAQ	HCSG	Thu, Dec 26, 2002	2.59	2.66	2.57	2.66
2665	NASDAQ	HCSG	Tue, Dec 24, 2002	2.50	2.62	2.50	2.62
2664	NASDAQ	HCSG	Mon, Dec 23, 2002	2.48	2.65	2.48	2.52
2663	NASDAQ	HCSG	Fri, Dec 20, 2002	2.65	2.65	2.46	2.57
2662	NASDAQ	HCSG	Thu, Dec 19, 2002	2.52	2.54	2.52	2.54
2661	NASDAQ	HCSG	Wed, Dec 18, 2002	2.54	2.56	2.51	2.51
2660	NASDAQ	HCSG	Tue, Dec 17, 2002	2.54	2.58	2.54	2.56
2659	NASDAQ	HCSG	Mon, Dec 16, 2002	2.50	2.58	2.49	2.58
2658	NASDAQ	HCSG	Fri, Dec 13, 2002	2.49	2.54	2.48	2.50
2657	NASDAQ	HCSG	Thu, Dec 12, 2002	2.55	2.56	2.48	2.55
2656	NASDAQ	HCSG	Wed, Dec 11, 2002	2.57	2.61	2.50	2.58
2655	NASDAQ	HCSG	Tue, Dec 10, 2002	2.57	2.67	2.42	2.57
2654	NASDAQ	HCSG	Mon, Dec 9, 2002	2.43	2.57	2.43	2.46
2653	NASDAQ	HCSG	Fri, Dec 6, 2002	2.51	2.57	2.41	2.51
2652	NASDAQ	HCSG	Thu, Dec 5, 2002	2.53	2.58	2.41	2.41
2651	NASDAQ	HCSG	Wed, Dec 4, 2002	2.47	2.61	2.41	2.46
2650	NASDAQ	HCSG	Tue, Dec 3, 2002	2.47	2.52	2.40	2.49
2649	NASDAQ	HCSG	Mon, Dec 2, 2002	2.35	2.47	2.35	2.42
2648	NASDAQ	HCSG	Fri, Nov 29, 2002	2.49	2.57	2.39	2.40
2647	NASDAQ	HCSG	Wed, Nov 27, 2002	2.33	2.49	2.33	2.49
2646	NASDAQ	HCSG	Tue, Nov 26, 2002	2.38	2.41	2.30	2.38
2645	NASDAQ	HCSG	Mon, Nov 25, 2002	2.36	2.42	2.35	2.38
2644	NASDAQ	HCSG	Fri, Nov 22, 2002	2.30	2.32	2.30	2.32
2643	NASDAQ	HCSG	Thu, Nov 21, 2002	2.32	2.32	2.30	2.31
2642	NASDAQ	HCSG	Wed, Nov 20, 2002	2.36	2.36	2.28	2.34
2641	NASDAQ	HCSG	Tue, Nov 19, 2002	2.32	2.35	2.22	2.27
2640	NASDAQ	HCSG	Mon, Nov 18, 2002	2.37	2.38	2.34	2.34
2639	NASDAQ	HCSG	Fri, Nov 15, 2002	2.37	2.37	2.30	2.36
2638	NASDAQ	HCSG	Thu, Nov 14, 2002	2.32	2.37	2.32	2.37
2637	NASDAQ	HCSG	Wed, Nov 13, 2002	2.27	2.31	2.27	2.30
2636	NASDAQ	HCSG	Tue, Nov 12, 2002	2.25	2.29	2.25	2.27
2635	NASDAQ	HCSG	Mon, Nov 11, 2002	2.27	2.27	2.26	2.26
2634	NASDAQ	HCSG	Fri, Nov 8, 2002	2.16	2.30	2.16	2.30
2633	NASDAQ	HCSG	Thu, Nov 7, 2002	2.23	2.25	2.03	2.12
2632	NASDAQ	HCSG	Wed, Nov 6, 2002	2.21	2.24	2.15	2.19
2631	NASDAQ	HCSG	Tue, Nov 5, 2002	2.27	2.29	2.19	2.20
2630	NASDAQ	HCSG	Mon, Nov 4, 2002	2.31	2.33	2.27	2.30
2629	NASDAQ	HCSG	Fri, Nov 1, 2002	2.39	2.39	2.27	2.29
2628	NASDAQ	HCSG	Thu, Oct 31, 2002	2.34	2.40	2.30	2.34
2627	NASDAQ	HCSG	Wed, Oct 30, 2002	2.32	2.39	2.30	2.31
2626	NASDAQ	HCSG	Tue, Oct 29, 2002	2.30	2.33	2.29	2.32
2625	NASDAQ	HCSG	Mon, Oct 28, 2002	2.39	2.39	2.30	2.32
2624	NASDAQ	HCSG	Fri, Oct 25, 2002	2.30	2.36	2.30	2.33
2623	NASDAQ	HCSG	Thu, Oct 24, 2002	2.30	2.34	2.29	2.29
2622	NASDAQ	HCSG	Wed, Oct 23, 2002	2.27	2.34	2.27	2.30
2621	NASDAQ	HCSG	Tue, Oct 22, 2002	2.30	2.30	1.98	2.28
2620	NASDAQ	HCSG	Mon, Oct 21, 2002	2.57	2.57	2.30	2.33
2619	NASDAQ	HCSG	Fri, Oct 18, 2002	2.71	2.77	2.56	2.56
2618	NASDAQ	HCSG	Thu, Oct 17, 2002	2.58	2.72	2.58	2.71
2617	NASDAQ	HCSG	Wed, Oct 16, 2002	2.57	2.63	2.57	2.59
2616	NASDAQ	HCSG	Tue, Oct 15, 2002	2.63	2.65	2.59	2.65
2615	NASDAQ	HCSG	Mon, Oct 14, 2002	2.63	2.65	2.58	2.62
2614	NASDAQ	HCSG	Fri, Oct 11, 2002	2.58	2.65	2.53	2.65
2613	NASDAQ	HCSG	Thu, Oct 10, 2002	2.59	2.59	2.53	2.58
2612	NASDAQ	HCSG	Wed, Oct 9, 2002	2.60	2.64	2.58	2.62
2611	NASDAQ	HCSG	Tue, Oct 8, 2002	2.65	2.65	2.60	2.60
2610	NASDAQ	HCSG	Mon, Oct 7, 2002	2.65	2.71	2.63	2.65
2609	NASDAQ	HCSG	Fri, Oct 4, 2002	2.69	2.75	2.66	2.66
2608	NASDAQ	HCSG	Thu, Oct 3, 2002	2.65	2.75	2.64	2.73
2607	NASDAQ	HCSG	Wed, Oct 2, 2002	2.73	2.77	2.69	2.69
2606	NASDAQ	HCSG	Tue, Oct 1, 2002	2.65	2.78	2.65	2.75
2605	NASDAQ	HCSG	Mon, Sep 30, 2002	2.67	2.73	2.67	2.69
2604	NASDAQ	HCSG	Fri, Sep 27, 2002	2.76	2.76	2.67	2.67
2603	NASDAQ	HCSG	Thu, Sep 26, 2002	2.70	2.77	2.68	2.68
2602	NASDAQ	HCSG	Wed, Sep 25, 2002	2.75	2.77	2.73	2.77
2601	NASDAQ	HCSG	Tue, Sep 24, 2002	2.71	2.79	2.65	2.77
2600	NASDAQ	HCSG	Mon, Sep 23, 2002	2.53	2.86	2.53	2.74
2599	NASDAQ	HCSG	Fri, Sep 20, 2002	2.58	2.79	2.45	2.73
2598	NASDAQ	HCSG	Thu, Sep 19, 2002	2.36	2.58	2.36	2.53
2597	NASDAQ	HCSG	Wed, Sep 18, 2002	2.31	2.42	2.31	2.42
2596	NASDAQ	HCSG	Tue, Sep 17, 2002	2.37	2.40	2.31	2.37
2595	NASDAQ	HCSG	Mon, Sep 16, 2002	2.39	2.39	2.32	2.32
2594	NASDAQ	HCSG	Fri, Sep 13, 2002	2.35	2.41	2.35	2.37
2593	NASDAQ	HCSG	Thu, Sep 12, 2002	2.40	2.43	2.35	2.35
2592	NASDAQ	HCSG	Wed, Sep 11, 2002	2.43	2.50	2.39	2.43
2591	NASDAQ	HCSG	Tue, Sep 10, 2002	2.48	2.50	2.40	2.46
2590	NASDAQ	HCSG	Mon, Sep 9, 2002	2.57	2.57	2.40	2.48
2589	NASDAQ	HCSG	Fri, Sep 6, 2002	2.47	2.57	2.42	2.57
2588	NASDAQ	HCSG	Thu, Sep 5, 2002	2.51	2.52	2.41	2.48
2587	NASDAQ	HCSG	Wed, Sep 4, 2002	2.39	2.52	2.39	2.51
2586	NASDAQ	HCSG	Tue, Sep 3, 2002	2.34	2.39	2.34	2.39
2585	NASDAQ	HCSG	Fri, Aug 30, 2002	2.37	2.39	2.32	2.35
2584	NASDAQ	HCSG	Thu, Aug 29, 2002	2.35	2.39	2.35	2.35
2583	NASDAQ	HCSG	Wed, Aug 28, 2002	2.37	2.43	2.33	2.35
2582	NASDAQ	HCSG	Tue, Aug 27, 2002	2.51	2.51	2.32	2.37
2581	NASDAQ	HCSG	Mon, Aug 26, 2002	2.70	2.76	2.43	2.53
2580	NASDAQ	HCSG	Fri, Aug 23, 2002	2.49	2.50	2.42	2.42
2579	NASDAQ	HCSG	Thu, Aug 22, 2002	2.44	2.57	2.44	2.49
2578	NASDAQ	HCSG	Wed, Aug 21, 2002	2.44	2.57	2.44	2.57
2577	NASDAQ	HCSG	Tue, Aug 20, 2002	2.61	2.65	2.44	2.51
2576	NASDAQ	HCSG	Mon, Aug 19, 2002	2.51	2.59	2.43	2.59
2575	NASDAQ	HCSG	Fri, Aug 16, 2002	2.39	2.47	2.34	2.47
2574	NASDAQ	HCSG	Thu, Aug 15, 2002	2.46	2.46	2.39	2.39
2573	NASDAQ	HCSG	Wed, Aug 14, 2002	2.57	2.57	2.37	2.45
2572	NASDAQ	HCSG	Tue, Aug 13, 2002	2.62	2.64	2.44	2.45
2571	NASDAQ	HCSG	Mon, Aug 12, 2002	2.76	2.76	2.59	2.62
2570	NASDAQ	HCSG	Fri, Aug 9, 2002	2.77	2.79	2.63	2.76
2569	NASDAQ	HCSG	Thu, Aug 8, 2002	2.74	2.86	2.74	2.77
2568	NASDAQ	HCSG	Wed, Aug 7, 2002	2.67	2.83	2.62	2.78
2567	NASDAQ	HCSG	Tue, Aug 6, 2002	2.53	2.76	2.53	2.76
2566	NASDAQ	HCSG	Mon, Aug 5, 2002	2.55	2.68	2.53	2.56
2565	NASDAQ	HCSG	Fri, Aug 2, 2002	2.62	2.76	2.62	2.62
2564	NASDAQ	HCSG	Thu, Aug 1, 2002	2.77	2.82	2.67	2.67
2563	NASDAQ	HCSG	Wed, Jul 31, 2002	2.50	2.97	2.49	2.87
2562	NASDAQ	HCSG	Tue, Jul 30, 2002	2.76	2.77	2.43	2.69
2561	NASDAQ	HCSG	Mon, Jul 29, 2002	2.39	2.77	2.39	2.75
2560	NASDAQ	HCSG	Fri, Jul 26, 2002	2.57	2.57	2.45	2.55
2559	NASDAQ	HCSG	Thu, Jul 25, 2002	2.38	2.54	2.38	2.53
2558	NASDAQ	HCSG	Wed, Jul 24, 2002	2.41	2.49	2.37	2.40
2557	NASDAQ	HCSG	Tue, Jul 23, 2002	2.45	2.57	2.45	2.46
2556	NASDAQ	HCSG	Mon, Jul 22, 2002	2.60	2.60	2.43	2.47
2555	NASDAQ	HCSG	Fri, Jul 19, 2002	2.71	2.77	2.59	2.61
2554	NASDAQ	HCSG	Thu, Jul 18, 2002	2.81	2.81	2.73	2.74
2553	NASDAQ	HCSG	Wed, Jul 17, 2002	2.79	2.79	2.73	2.78
2552	NASDAQ	HCSG	Tue, Jul 16, 2002	2.71	2.86	2.68	2.81
2551	NASDAQ	HCSG	Mon, Jul 15, 2002	2.84	2.89	2.73	2.76
2550	NASDAQ	HCSG	Fri, Jul 12, 2002	2.85	2.88	2.84	2.84
2549	NASDAQ	HCSG	Thu, Jul 11, 2002	2.88	2.91	2.85	2.85
2548	NASDAQ	HCSG	Wed, Jul 10, 2002	2.95	2.96	2.87	2.92
2547	NASDAQ	HCSG	Tue, Jul 9, 2002	2.96	2.96	2.95	2.95
2546	NASDAQ	HCSG	Mon, Jul 8, 2002	2.87	2.99	2.87	2.96
2545	NASDAQ	HCSG	Fri, Jul 5, 2002	2.96	2.98	2.95	2.97
2544	NASDAQ	HCSG	Wed, Jul 3, 2002	2.92	2.96	2.91	2.95
2543	NASDAQ	HCSG	Tue, Jul 2, 2002	3.11	3.12	2.92	2.92
2542	NASDAQ	HCSG	Mon, Jul 1, 2002	3.04	3.15	3.01	3.11
2541	NASDAQ	HCSG	Fri, Jun 28, 2002	2.91	3.15	2.91	3.05
2540	NASDAQ	HCSG	Thu, Jun 27, 2002	2.62	2.96	2.61	2.96
2539	NASDAQ	HCSG	Wed, Jun 26, 2002	2.76	2.80	2.62	2.80
2538	NASDAQ	HCSG	Tue, Jun 25, 2002	2.71	2.79	2.66	2.76
2537	NASDAQ	HCSG	Mon, Jun 24, 2002	2.72	2.79	2.70	2.77
2536	NASDAQ	HCSG	Fri, Jun 21, 2002	2.78	2.79	2.77	2.77
2535	NASDAQ	HCSG	Thu, Jun 20, 2002	2.74	2.80	2.74	2.80
2534	NASDAQ	HCSG	Wed, Jun 19, 2002	2.78	2.80	2.74	2.74
2533	NASDAQ	HCSG	Tue, Jun 18, 2002	2.73	2.77	2.73	2.76
2532	NASDAQ	HCSG	Mon, Jun 17, 2002	2.70	2.75	2.66	2.73
2531	NASDAQ	HCSG	Fri, Jun 14, 2002	2.65	2.74	2.65	2.73
2530	NASDAQ	HCSG	Thu, Jun 13, 2002	2.75	2.77	2.73	2.73
2529	NASDAQ	HCSG	Wed, Jun 12, 2002	2.71	2.77	2.66	2.74
2528	NASDAQ	HCSG	Tue, Jun 11, 2002	2.74	2.74	2.66	2.67
2527	NASDAQ	HCSG	Mon, Jun 10, 2002	2.65	2.74	2.65	2.73
2526	NASDAQ	HCSG	Fri, Jun 7, 2002	2.64	2.72	2.64	2.69
2525	NASDAQ	HCSG	Thu, Jun 6, 2002	2.64	2.68	2.61	2.68
2524	NASDAQ	HCSG	Wed, Jun 5, 2002	2.62	2.63	2.61	2.62
2523	NASDAQ	HCSG	Tue, Jun 4, 2002	2.62	2.66	2.62	2.65
2522	NASDAQ	HCSG	Mon, Jun 3, 2002	2.75	2.75	2.63	2.63
2521	NASDAQ	HCSG	Fri, May 31, 2002	2.64	2.74	2.63	2.74
2520	NASDAQ	HCSG	Thu, May 30, 2002	2.64	2.65	2.61	2.64
2519	NASDAQ	HCSG	Wed, May 29, 2002	2.66	2.73	2.63	2.69
2518	NASDAQ	HCSG	Tue, May 28, 2002	2.78	2.80	2.68	2.68
2517	NASDAQ	HCSG	Fri, May 24, 2002	2.77	2.80	2.77	2.77
2516	NASDAQ	HCSG	Thu, May 23, 2002	2.68	2.83	2.58	2.78
2515	NASDAQ	HCSG	Wed, May 22, 2002	2.62	2.67	2.58	2.66
2514	NASDAQ	HCSG	Tue, May 21, 2002	2.70	2.73	2.60	2.62
2513	NASDAQ	HCSG	Mon, May 20, 2002	2.68	2.71	2.62	2.62
2512	NASDAQ	HCSG	Fri, May 17, 2002	2.55	2.71	2.53	2.71
2511	NASDAQ	HCSG	Thu, May 16, 2002	2.72	2.79	2.47	2.54
2510	NASDAQ	HCSG	Wed, May 15, 2002	2.81	2.81	2.72	2.78
2509	NASDAQ	HCSG	Tue, May 14, 2002	2.89	2.89	2.75	2.75
2508	NASDAQ	HCSG	Mon, May 13, 2002	2.87	2.88	2.83	2.85
2507	NASDAQ	HCSG	Fri, May 10, 2002	2.89	2.89	2.83	2.83
2506	NASDAQ	HCSG	Thu, May 9, 2002	2.89	2.89	2.83	2.84
2505	NASDAQ	HCSG	Wed, May 8, 2002	2.90	2.90	2.85	2.85
2504	NASDAQ	HCSG	Tue, May 7, 2002	2.88	2.91	2.86	2.88
2503	NASDAQ	HCSG	Mon, May 6, 2002	2.90	2.91	2.86	2.88
2502	NASDAQ	HCSG	Fri, May 3, 2002	2.88	2.88	2.85	2.88
2501	NASDAQ	HCSG	Thu, May 2, 2002	2.88	2.88	2.85	2.87
2500	NASDAQ	HCSG	Wed, May 1, 2002	2.88	2.91	2.85	2.89
2499	NASDAQ	HCSG	Tue, Apr 30, 2002	2.85	2.85	2.81	2.85
2498	NASDAQ	HCSG	Mon, Apr 29, 2002	2.85	2.85	2.81	2.84
2497	NASDAQ	HCSG	Fri, Apr 26, 2002	2.83	2.84	2.81	2.83
2496	NASDAQ	HCSG	Thu, Apr 25, 2002	2.84	2.84	2.78	2.82
2495	NASDAQ	HCSG	Wed, Apr 24, 2002	2.80	2.83	2.77	2.79
2494	NASDAQ	HCSG	Tue, Apr 23, 2002	2.69	2.80	2.66	2.79
2493	NASDAQ	HCSG	Mon, Apr 22, 2002	2.56	2.68	2.52	2.64
2492	NASDAQ	HCSG	Fri, Apr 19, 2002	2.57	2.64	2.57	2.64
2491	NASDAQ	HCSG	Thu, Apr 18, 2002	2.57	2.62	2.54	2.59
2490	NASDAQ	HCSG	Wed, Apr 17, 2002	2.61	2.63	2.51	2.63
2489	NASDAQ	HCSG	Tue, Apr 16, 2002	2.63	2.67	2.60	2.67
2488	NASDAQ	HCSG	Mon, Apr 15, 2002	2.59	2.63	2.57	2.63
2487	NASDAQ	HCSG	Fri, Apr 12, 2002	2.58	2.68	2.56	2.58
2486	NASDAQ	HCSG	Thu, Apr 11, 2002	2.43	2.56	2.37	2.55
2485	NASDAQ	HCSG	Wed, Apr 10, 2002	2.39	2.45	2.37	2.43
2484	NASDAQ	HCSG	Tue, Apr 9, 2002	2.43	2.45	2.42	2.45
2483	NASDAQ	HCSG	Mon, Apr 8, 2002	2.35	2.43	2.33	2.43
2482	NASDAQ	HCSG	Fri, Apr 5, 2002	2.33	2.35	2.29	2.34
2481	NASDAQ	HCSG	Thu, Apr 4, 2002	2.32	2.32	2.29	2.31
2480	NASDAQ	HCSG	Wed, Apr 3, 2002	2.31	2.33	2.31	2.31
2479	NASDAQ	HCSG	Tue, Apr 2, 2002	2.30	2.33	2.29	2.33
2478	NASDAQ	HCSG	Mon, Apr 1, 2002	2.31	2.32	2.26	2.30
2477	NASDAQ	HCSG	Thu, Mar 28, 2002	2.30	2.32	2.26	2.26
2476	NASDAQ	HCSG	Wed, Mar 27, 2002	2.25	2.30	2.25	2.29
2475	NASDAQ	HCSG	Tue, Mar 26, 2002	2.23	2.25	2.20	2.24
2474	NASDAQ	HCSG	Mon, Mar 25, 2002	2.19	2.23	2.16	2.19
2473	NASDAQ	HCSG	Fri, Mar 22, 2002	2.22	2.22	2.14	2.19
2472	NASDAQ	HCSG	Thu, Mar 21, 2002	2.09	2.20	2.07	2.20
2471	NASDAQ	HCSG	Wed, Mar 20, 2002	2.17	2.22	2.10	2.21
2470	NASDAQ	HCSG	Tue, Mar 19, 2002	2.27	2.27	2.25	2.25
2469	NASDAQ	HCSG	Mon, Mar 18, 2002	2.27	2.27	2.14	2.23
2468	NASDAQ	HCSG	Fri, Mar 15, 2002	2.27	2.27	2.25	2.27
2467	NASDAQ	HCSG	Thu, Mar 14, 2002	2.23	2.24	2.23	2.23
2466	NASDAQ	HCSG	Wed, Mar 13, 2002	2.26	2.29	2.23	2.23
2465	NASDAQ	HCSG	Tue, Mar 12, 2002	2.20	2.25	2.20	2.25
2464	NASDAQ	HCSG	Mon, Mar 11, 2002	2.20	2.24	2.20	2.20
2463	NASDAQ	HCSG	Fri, Mar 8, 2002	2.14	2.24	2.14	2.21
2462	NASDAQ	HCSG	Thu, Mar 7, 2002	2.17	2.27	2.16	2.16
2461	NASDAQ	HCSG	Wed, Mar 6, 2002	2.14	2.16	2.14	2.16
2460	NASDAQ	HCSG	Tue, Mar 5, 2002	2.15	2.17	2.15	2.15
2459	NASDAQ	HCSG	Mon, Mar 4, 2002	2.15	2.17	2.15	2.17
2458	NASDAQ	HCSG	Fri, Mar 1, 2002	2.15	2.17	2.15	2.17
2457	NASDAQ	HCSG	Thu, Feb 28, 2002	2.17	2.17	2.15	2.16
2456	NASDAQ	HCSG	Wed, Feb 27, 2002	2.17	2.17	2.13	2.17
2455	NASDAQ	HCSG	Tue, Feb 26, 2002	2.17	2.17	2.15	2.16
2454	NASDAQ	HCSG	Mon, Feb 25, 2002	2.17	2.17	2.14	2.16
2453	NASDAQ	HCSG	Fri, Feb 22, 2002	2.17	2.17	2.13	2.17
2452	NASDAQ	HCSG	Thu, Feb 21, 2002	2.17	2.17	2.15	2.17
2451	NASDAQ	HCSG	Wed, Feb 20, 2002	2.17	2.17	2.14	2.14
2450	NASDAQ	HCSG	Tue, Feb 19, 2002	2.17	2.17	2.16	2.17
2449	NASDAQ	HCSG	Fri, Feb 15, 2002	2.17	2.17	2.16	2.16
2448	NASDAQ	HCSG	Thu, Feb 14, 2002	2.15	2.17	2.15	2.16
2447	NASDAQ	HCSG	Wed, Feb 13, 2002	2.15	2.17	2.15	2.17
2446	NASDAQ	HCSG	Tue, Feb 12, 2002	2.17	2.17	2.15	2.17
2445	NASDAQ	HCSG	Mon, Feb 11, 2002	2.17	2.17	2.15	2.17
2444	NASDAQ	HCSG	Fri, Feb 8, 2002	2.15	2.17	2.11	2.17
2443	NASDAQ	HCSG	Thu, Feb 7, 2002	2.11	2.17	2.11	2.12
2442	NASDAQ	HCSG	Wed, Feb 6, 2002	2.16	2.17	2.11	2.12
2441	NASDAQ	HCSG	Tue, Feb 5, 2002	2.12	2.20	2.10	2.12
2440	NASDAQ	HCSG	Mon, Feb 4, 2002	2.17	2.21	2.02	2.11
2439	NASDAQ	HCSG	Fri, Feb 1, 2002	2.06	2.17	2.01	2.17
2438	NASDAQ	HCSG	Thu, Jan 31, 2002	2.10	2.11	2.03	2.07
2437	NASDAQ	HCSG	Wed, Jan 30, 2002	2.01	2.08	2.01	2.05
2436	NASDAQ	HCSG	Tue, Jan 29, 2002	2.10	2.11	2.02	2.11
2435	NASDAQ	HCSG	Mon, Jan 28, 2002	2.02	2.10	2.02	2.10
2434	NASDAQ	HCSG	Fri, Jan 25, 2002	1.99	2.09	1.99	2.07
2433	NASDAQ	HCSG	Thu, Jan 24, 2002	1.99	2.03	1.99	2.03
2432	NASDAQ	HCSG	Wed, Jan 23, 2002	1.98	2.02	1.98	1.99
2431	NASDAQ	HCSG	Tue, Jan 22, 2002	1.98	2.00	1.97	1.99
2430	NASDAQ	HCSG	Fri, Jan 18, 2002	1.99	2.03	1.99	1.99
2429	NASDAQ	HCSG	Thu, Jan 17, 2002	2.02	2.07	1.96	2.03
2428	NASDAQ	HCSG	Wed, Jan 16, 2002	2.01	2.04	2.01	2.04
2427	NASDAQ	HCSG	Tue, Jan 15, 2002	2.01	2.07	2.01	2.02
2426	NASDAQ	HCSG	Mon, Jan 14, 2002	1.99	2.07	1.99	2.01
2425	NASDAQ	HCSG	Fri, Jan 11, 2002	1.98	2.01	1.98	1.99
2424	NASDAQ	HCSG	Thu, Jan 10, 2002	1.97	2.00	1.97	1.98
2423	NASDAQ	HCSG	Wed, Jan 9, 2002	1.97	2.01	1.97	1.97
2422	NASDAQ	HCSG	Tue, Jan 8, 2002	1.93	1.98	1.93	1.96
2421	NASDAQ	HCSG	Mon, Jan 7, 2002	1.89	1.94	1.89	1.94
2420	NASDAQ	HCSG	Fri, Jan 4, 2002	1.97	1.98	1.87	1.88
2419	NASDAQ	HCSG	Thu, Jan 3, 2002	2.01	2.01	1.96	1.96
2418	NASDAQ	HCSG	Wed, Jan 2, 2002	2.06	2.06	1.93	1.98
2417	NASDAQ	HCSG	Mon, Dec 31, 2001	2.01	2.05	2.00	2.03
2416	NASDAQ	HCSG	Fri, Dec 28, 2001	1.96	2.05	1.95	2.00
2415	NASDAQ	HCSG	Thu, Dec 27, 2001	1.96	1.96	1.95	1.95
2414	NASDAQ	HCSG	Wed, Dec 26, 2001	1.98	1.98	1.96	1.98
2413	NASDAQ	HCSG	Mon, Dec 24, 2001	1.96	1.98	1.96	1.97
2412	NASDAQ	HCSG	Fri, Dec 21, 2001	1.96	1.99	1.96	1.96
2411	NASDAQ	HCSG	Thu, Dec 20, 2001	1.98	2.00	1.96	1.98
2410	NASDAQ	HCSG	Wed, Dec 19, 2001	1.93	2.01	1.93	1.98
2409	NASDAQ	HCSG	Tue, Dec 18, 2001	1.92	1.95	1.92	1.93
2408	NASDAQ	HCSG	Mon, Dec 17, 2001	1.93	1.95	1.89	1.95
2407	NASDAQ	HCSG	Fri, Dec 14, 2001	1.92	1.98	1.90	1.94
2406	NASDAQ	HCSG	Thu, Dec 13, 2001	1.89	1.92	1.89	1.91
2405	NASDAQ	HCSG	Wed, Dec 12, 2001	1.86	1.93	1.86	1.89
2404	NASDAQ	HCSG	Tue, Dec 11, 2001	1.88	1.91	1.87	1.89
2403	NASDAQ	HCSG	Mon, Dec 10, 2001	1.93	1.93	1.86	1.88
2402	NASDAQ	HCSG	Fri, Dec 7, 2001	1.92	1.92	1.87	1.87
2401	NASDAQ	HCSG	Thu, Dec 6, 2001	1.87	1.89	1.83	1.89
2400	NASDAQ	HCSG	Wed, Dec 5, 2001	1.83	1.86	1.83	1.86
2399	NASDAQ	HCSG	Tue, Dec 4, 2001	1.88	1.92	1.83	1.83
2398	NASDAQ	HCSG	Mon, Dec 3, 2001	1.82	1.90	1.82	1.86
2397	NASDAQ	HCSG	Fri, Nov 30, 2001	1.90	1.90	1.80	1.82
2396	NASDAQ	HCSG	Thu, Nov 29, 2001	1.91	1.95	1.91	1.92
2395	NASDAQ	HCSG	Wed, Nov 28, 2001	1.82	1.96	1.80	1.95
2394	NASDAQ	HCSG	Tue, Nov 27, 2001	1.81	1.83	1.80	1.83
2393	NASDAQ	HCSG	Mon, Nov 26, 2001	1.76	1.81	1.76	1.81
2392	NASDAQ	HCSG	Fri, Nov 23, 2001	1.82	1.82	1.79	1.79
2391	NASDAQ	HCSG	Wed, Nov 21, 2001	1.78	1.82	1.78	1.79
2390	NASDAQ	HCSG	Tue, Nov 20, 2001	1.78	1.81	1.75	1.80
2389	NASDAQ	HCSG	Mon, Nov 19, 2001	1.78	1.82	1.78	1.80
2388	NASDAQ	HCSG	Fri, Nov 16, 2001	1.80	1.82	1.80	1.81
2387	NASDAQ	HCSG	Thu, Nov 15, 2001	1.81	1.83	1.80	1.81
2386	NASDAQ	HCSG	Wed, Nov 14, 2001	1.80	1.82	1.80	1.81
2385	NASDAQ	HCSG	Tue, Nov 13, 2001	1.80	1.82	1.78	1.80
2384	NASDAQ	HCSG	Mon, Nov 12, 2001	1.79	1.82	1.79	1.81
2383	NASDAQ	HCSG	Fri, Nov 9, 2001	1.79	1.82	1.78	1.81
2382	NASDAQ	HCSG	Thu, Nov 8, 2001	1.79	1.80	1.78	1.79
2381	NASDAQ	HCSG	Wed, Nov 7, 2001	1.78	1.80	1.78	1.80
2380	NASDAQ	HCSG	Tue, Nov 6, 2001	1.77	1.81	1.77	1.78
2379	NASDAQ	HCSG	Mon, Nov 5, 2001	1.76	1.78	1.76	1.77
2378	NASDAQ	HCSG	Fri, Nov 2, 2001	1.76	1.78	1.76	1.78
2377	NASDAQ	HCSG	Thu, Nov 1, 2001	1.73	1.80	1.73	1.78
2376	NASDAQ	HCSG	Wed, Oct 31, 2001	1.74	1.76	1.74	1.75
2375	NASDAQ	HCSG	Tue, Oct 30, 2001	1.68	1.75	1.68	1.73
2374	NASDAQ	HCSG	Mon, Oct 29, 2001	1.76	1.76	1.67	1.74
2373	NASDAQ	HCSG	Fri, Oct 26, 2001	1.76	1.76	1.72	1.74
2372	NASDAQ	HCSG	Thu, Oct 25, 2001	1.69	1.76	1.69	1.76
2371	NASDAQ	HCSG	Wed, Oct 24, 2001	1.75	1.80	1.70	1.76
2370	NASDAQ	HCSG	Tue, Oct 23, 2001	1.78	1.83	1.74	1.78
2369	NASDAQ	HCSG	Mon, Oct 22, 2001	1.71	1.89	1.54	1.88
2368	NASDAQ	HCSG	Fri, Oct 19, 2001	1.62	1.68	1.60	1.68
2367	NASDAQ	HCSG	Thu, Oct 18, 2001	1.69	1.69	1.61	1.65
2366	NASDAQ	HCSG	Wed, Oct 17, 2001	1.69	1.69	1.64	1.69
2365	NASDAQ	HCSG	Tue, Oct 16, 2001	1.59	1.73	1.59	1.69
2364	NASDAQ	HCSG	Mon, Oct 15, 2001	1.59	1.65	1.58	1.59
2363	NASDAQ	HCSG	Fri, Oct 12, 2001	1.60	1.68	1.58	1.58
2362	NASDAQ	HCSG	Thu, Oct 11, 2001	1.59	1.68	1.59	1.68
2361	NASDAQ	HCSG	Wed, Oct 10, 2001	1.62	1.66	1.60	1.62
2360	NASDAQ	HCSG	Tue, Oct 9, 2001	1.61	1.68	1.61	1.62
2359	NASDAQ	HCSG	Mon, Oct 8, 2001	1.59	1.61	1.59	1.61
2358	NASDAQ	HCSG	Fri, Oct 5, 2001	1.61	1.63	1.59	1.61
2357	NASDAQ	HCSG	Thu, Oct 4, 2001	1.62	1.63	1.56	1.58
2356	NASDAQ	HCSG	Wed, Oct 3, 2001	1.45	1.68	1.42	1.58
2355	NASDAQ	HCSG	Tue, Oct 2, 2001	1.45	1.50	1.40	1.49
2354	NASDAQ	HCSG	Mon, Oct 1, 2001	1.60	1.60	1.41	1.49
2353	NASDAQ	HCSG	Fri, Sep 28, 2001	1.62	1.66	1.56	1.60
2352	NASDAQ	HCSG	Thu, Sep 27, 2001	1.65	1.65	1.55	1.58
2351	NASDAQ	HCSG	Wed, Sep 26, 2001	1.51	1.61	1.48	1.55
2350	NASDAQ	HCSG	Tue, Sep 25, 2001	1.50	1.50	1.46	1.46
2349	NASDAQ	HCSG	Mon, Sep 24, 2001	1.43	1.49	1.42	1.48
2348	NASDAQ	HCSG	Fri, Sep 21, 2001	1.40	1.50	1.38	1.46
2347	NASDAQ	HCSG	Thu, Sep 20, 2001	1.56	1.56	1.52	1.52
2346	NASDAQ	HCSG	Wed, Sep 19, 2001	1.71	1.71	1.50	1.58
2345	NASDAQ	HCSG	Tue, Sep 18, 2001	1.66	1.69	1.64	1.65
2344	NASDAQ	HCSG	Mon, Sep 17, 2001	1.74	1.74	1.60	1.68
2343	NASDAQ	HCSG	Mon, Sep 10, 2001	1.73	1.76	1.71	1.72
2342	NASDAQ	HCSG	Fri, Sep 7, 2001	1.71	1.73	1.68	1.70
2341	NASDAQ	HCSG	Thu, Sep 6, 2001	1.79	1.80	1.71	1.71
2340	NASDAQ	HCSG	Wed, Sep 5, 2001	1.77	1.78	1.75	1.77
2339	NASDAQ	HCSG	Tue, Sep 4, 2001	1.78	1.79	1.73	1.75
2338	NASDAQ	HCSG	Fri, Aug 31, 2001	1.72	1.78	1.72	1.75
2337	NASDAQ	HCSG	Thu, Aug 30, 2001	1.71	1.78	1.71	1.71
2336	NASDAQ	HCSG	Wed, Aug 29, 2001	1.77	1.78	1.71	1.75
2335	NASDAQ	HCSG	Tue, Aug 28, 2001	1.79	1.79	1.75	1.75
2334	NASDAQ	HCSG	Mon, Aug 27, 2001	1.80	1.82	1.77	1.78
2333	NASDAQ	HCSG	Fri, Aug 24, 2001	1.70	1.81	1.70	1.78
2332	NASDAQ	HCSG	Thu, Aug 23, 2001	1.73	1.74	1.69	1.74
2331	NASDAQ	HCSG	Wed, Aug 22, 2001	1.76	1.76	1.73	1.75
2330	NASDAQ	HCSG	Tue, Aug 21, 2001	1.78	1.79	1.75	1.76
2329	NASDAQ	HCSG	Mon, Aug 20, 2001	1.83	1.86	1.75	1.79
2328	NASDAQ	HCSG	Fri, Aug 17, 2001	1.80	1.80	1.76	1.78
2327	NASDAQ	HCSG	Thu, Aug 16, 2001	1.82	1.82	1.77	1.78
2326	NASDAQ	HCSG	Wed, Aug 15, 2001	1.81	1.81	1.75	1.80
2325	NASDAQ	HCSG	Tue, Aug 14, 2001	1.81	1.82	1.74	1.78
2324	NASDAQ	HCSG	Mon, Aug 13, 2001	1.74	1.84	1.72	1.82
2323	NASDAQ	HCSG	Fri, Aug 10, 2001	1.60	1.60	1.58	1.59
2322	NASDAQ	HCSG	Thu, Aug 9, 2001	1.59	1.59	1.58	1.59
2321	NASDAQ	HCSG	Wed, Aug 8, 2001	1.57	1.64	1.57	1.59
2320	NASDAQ	HCSG	Tue, Aug 7, 2001	1.69	1.69	1.59	1.59
2319	NASDAQ	HCSG	Mon, Aug 6, 2001	1.70	1.70	1.69	1.69
2318	NASDAQ	HCSG	Fri, Aug 3, 2001	1.67	1.75	1.67	1.73
2317	NASDAQ	HCSG	Thu, Aug 2, 2001	1.66	1.68	1.66	1.68
2316	NASDAQ	HCSG	Wed, Aug 1, 2001	1.67	1.73	1.67	1.68
2315	NASDAQ	HCSG	Tue, Jul 31, 2001	1.61	1.67	1.58	1.63
2314	NASDAQ	HCSG	Mon, Jul 30, 2001	1.64	1.69	1.63	1.63
2313	NASDAQ	HCSG	Fri, Jul 27, 2001	1.46	1.67	1.46	1.61
2312	NASDAQ	HCSG	Thu, Jul 26, 2001	1.46	1.48	1.46	1.46
2311	NASDAQ	HCSG	Wed, Jul 25, 2001	1.48	1.48	1.43	1.47
2310	NASDAQ	HCSG	Tue, Jul 24, 2001	1.45	1.53	1.45	1.50
2309	NASDAQ	HCSG	Mon, Jul 23, 2001	1.49	1.52	1.49	1.52
2308	NASDAQ	HCSG	Fri, Jul 20, 2001	1.48	1.51	1.46	1.51
2307	NASDAQ	HCSG	Thu, Jul 19, 2001	1.48	1.48	1.48	1.48
2306	NASDAQ	HCSG	Wed, Jul 18, 2001	1.45	1.48	1.45	1.46
2305	NASDAQ	HCSG	Tue, Jul 17, 2001	1.45	1.47	1.45	1.47
2304	NASDAQ	HCSG	Mon, Jul 16, 2001	1.46	1.48	1.45	1.45
2303	NASDAQ	HCSG	Fri, Jul 13, 2001	1.45	1.48	1.45	1.48
2302	NASDAQ	HCSG	Thu, Jul 12, 2001	1.44	1.46	1.44	1.46
2301	NASDAQ	HCSG	Wed, Jul 11, 2001	1.41	1.47	1.41	1.44
2300	NASDAQ	HCSG	Tue, Jul 10, 2001	1.40	1.42	1.40	1.42
2299	NASDAQ	HCSG	Mon, Jul 9, 2001	1.41	1.42	1.39	1.40
2298	NASDAQ	HCSG	Fri, Jul 6, 2001	1.41	1.41	1.40	1.40
2297	NASDAQ	HCSG	Thu, Jul 5, 2001	1.41	1.41	1.40	1.40
2296	NASDAQ	HCSG	Tue, Jul 3, 2001	1.40	1.41	1.40	1.40
2295	NASDAQ	HCSG	Mon, Jul 2, 2001	1.39	1.41	1.39	1.40
2294	NASDAQ	HCSG	Fri, Jun 29, 2001	1.40	1.40	1.39	1.40
2293	NASDAQ	HCSG	Thu, Jun 28, 2001	1.40	1.40	1.38	1.38
2292	NASDAQ	HCSG	Wed, Jun 27, 2001	1.41	1.41	1.38	1.38
2291	NASDAQ	HCSG	Tue, Jun 26, 2001	1.42	1.42	1.40	1.40
2290	NASDAQ	HCSG	Mon, Jun 25, 2001	1.42	1.42	1.40	1.41
2289	NASDAQ	HCSG	Fri, Jun 22, 2001	1.43	1.43	1.41	1.42
2288	NASDAQ	HCSG	Thu, Jun 21, 2001	1.48	1.50	1.44	1.46
2287	NASDAQ	HCSG	Wed, Jun 20, 2001	1.41	1.42	1.41	1.42
2286	NASDAQ	HCSG	Tue, Jun 19, 2001	1.46	1.46	1.41	1.42
2285	NASDAQ	HCSG	Mon, Jun 18, 2001	1.49	1.49	1.48	1.48
2284	NASDAQ	HCSG	Fri, Jun 15, 2001	1.47	1.47	1.46	1.47
2283	NASDAQ	HCSG	Thu, Jun 14, 2001	1.47	1.49	1.46	1.49
2282	NASDAQ	HCSG	Wed, Jun 13, 2001	1.48	1.49	1.48	1.48
2281	NASDAQ	HCSG	Tue, Jun 12, 2001	1.52	1.52	1.46	1.47
2280	NASDAQ	HCSG	Mon, Jun 11, 2001	1.53	1.54	1.52	1.52
2279	NASDAQ	HCSG	Fri, Jun 8, 2001	1.53	1.57	1.48	1.48
2278	NASDAQ	HCSG	Thu, Jun 7, 2001	1.48	1.58	1.47	1.58
2277	NASDAQ	HCSG	Wed, Jun 6, 2001	1.56	1.57	1.49	1.52
2276	NASDAQ	HCSG	Tue, Jun 5, 2001	1.45	1.54	1.44	1.54
2275	NASDAQ	HCSG	Mon, Jun 4, 2001	1.40	1.46	1.40	1.44
2274	NASDAQ	HCSG	Fri, Jun 1, 2001	1.40	1.41	1.40	1.40
2273	NASDAQ	HCSG	Thu, May 31, 2001	1.40	1.43	1.40	1.40
2272	NASDAQ	HCSG	Wed, May 30, 2001	1.35	1.40	1.35	1.40
2271	NASDAQ	HCSG	Tue, May 29, 2001	1.34	1.38	1.34	1.38
2270	NASDAQ	HCSG	Fri, May 25, 2001	1.33	1.34	1.33	1.34
2269	NASDAQ	HCSG	Thu, May 24, 2001	1.35	1.35	1.33	1.33
2268	NASDAQ	HCSG	Wed, May 23, 2001	1.34	1.36	1.34	1.36
2267	NASDAQ	HCSG	Tue, May 22, 2001	1.44	1.44	1.32	1.33
2266	NASDAQ	HCSG	Mon, May 21, 2001	1.37	1.39	1.31	1.32
2265	NASDAQ	HCSG	Fri, May 18, 2001	1.45	1.45	1.35	1.35
2264	NASDAQ	HCSG	Thu, May 17, 2001	1.38	1.38	1.38	1.38
2263	NASDAQ	HCSG	Tue, May 15, 2001	1.34	1.34	1.34	1.34
2262	NASDAQ	HCSG	Mon, May 14, 2001	1.44	1.44	1.38	1.38
2261	NASDAQ	HCSG	Fri, May 11, 2001	1.38	1.47	1.38	1.47
2260	NASDAQ	HCSG	Thu, May 10, 2001	1.38	1.38	1.32	1.32
2259	NASDAQ	HCSG	Wed, May 9, 2001	1.38	1.38	1.35	1.37
2258	NASDAQ	HCSG	Tue, May 8, 2001	1.36	1.41	1.36	1.36
2257	NASDAQ	HCSG	Mon, May 7, 2001	1.38	1.41	1.37	1.37
2256	NASDAQ	HCSG	Fri, May 4, 2001	1.38	1.38	1.38	1.38
2255	NASDAQ	HCSG	Thu, May 3, 2001	1.40	1.40	1.32	1.34
2254	NASDAQ	HCSG	Wed, May 2, 2001	1.33	1.38	1.32	1.38
2253	NASDAQ	HCSG	Tue, May 1, 2001	1.29	1.40	1.29	1.33
2252	NASDAQ	HCSG	Mon, Apr 30, 2001	1.27	1.28	1.27	1.28
2251	NASDAQ	HCSG	Fri, Apr 27, 2001	1.27	1.27	1.27	1.27
2250	NASDAQ	HCSG	Thu, Apr 26, 2001	1.23	1.24	1.23	1.24
2249	NASDAQ	HCSG	Wed, Apr 25, 2001	1.23	1.23	1.20	1.22
2248	NASDAQ	HCSG	Tue, Apr 24, 2001	1.19	1.20	1.19	1.20
2247	NASDAQ	HCSG	Mon, Apr 23, 2001	1.23	1.23	1.19	1.21
2246	NASDAQ	HCSG	Fri, Apr 20, 2001	1.28	1.28	1.23	1.23
2245	NASDAQ	HCSG	Thu, Apr 19, 2001	1.26	1.28	1.22	1.25
2244	NASDAQ	HCSG	Wed, Apr 18, 2001	1.23	1.38	1.22	1.33
2243	NASDAQ	HCSG	Tue, Apr 17, 2001	1.23	1.23	1.20	1.21
2242	NASDAQ	HCSG	Mon, Apr 16, 2001	1.31	1.31	1.23	1.28
2241	NASDAQ	HCSG	Thu, Apr 12, 2001	1.28	1.29	1.26	1.29
2240	NASDAQ	HCSG	Wed, Apr 11, 2001	1.23	1.28	1.23	1.28
2239	NASDAQ	HCSG	Tue, Apr 10, 2001	1.23	1.28	1.23	1.28
2238	NASDAQ	HCSG	Mon, Apr 9, 2001	1.26	1.28	1.20	1.20
2237	NASDAQ	HCSG	Fri, Apr 6, 2001	1.21	1.28	1.20	1.21
2236	NASDAQ	HCSG	Thu, Apr 5, 2001	1.24	1.28	1.23	1.24
2235	NASDAQ	HCSG	Wed, Apr 4, 2001	1.26	1.26	1.26	1.26
2234	NASDAQ	HCSG	Tue, Apr 3, 2001	1.28	1.31	1.26	1.26
2233	NASDAQ	HCSG	Mon, Apr 2, 2001	1.38	1.40	1.28	1.28
2232	NASDAQ	HCSG	Fri, Mar 30, 2001	1.13	1.53	1.11	1.46
2231	NASDAQ	HCSG	Thu, Mar 29, 2001	1.13	1.13	1.07	1.13
2230	NASDAQ	HCSG	Wed, Mar 28, 2001	1.12	1.13	1.10	1.10
2229	NASDAQ	HCSG	Tue, Mar 27, 2001	1.11	1.14	1.07	1.14
2228	NASDAQ	HCSG	Mon, Mar 26, 2001	1.07	1.10	1.07	1.10
2227	NASDAQ	HCSG	Fri, Mar 23, 2001	1.07	1.07	1.06	1.06
2226	NASDAQ	HCSG	Thu, Mar 22, 2001	1.09	1.09	1.07	1.07
2225	NASDAQ	HCSG	Wed, Mar 21, 2001	1.12	1.12	1.07	1.08
2224	NASDAQ	HCSG	Tue, Mar 20, 2001	1.17	1.17	1.10	1.11
2223	NASDAQ	HCSG	Mon, Mar 19, 2001	1.10	1.10	1.10	1.10
2222	NASDAQ	HCSG	Fri, Mar 16, 2001	1.11	1.11	1.10	1.10
2221	NASDAQ	HCSG	Thu, Mar 15, 2001	1.11	1.14	1.11	1.11
2220	NASDAQ	HCSG	Wed, Mar 14, 2001	1.07	1.11	1.07	1.10
2219	NASDAQ	HCSG	Tue, Mar 13, 2001	1.09	1.11	1.09	1.09
2218	NASDAQ	HCSG	Mon, Mar 12, 2001	1.09	1.10	1.09	1.10
2217	NASDAQ	HCSG	Fri, Mar 9, 2001	1.09	1.09	1.09	1.09
2216	NASDAQ	HCSG	Thu, Mar 8, 2001	1.09	1.10	1.09	1.10
2215	NASDAQ	HCSG	Wed, Mar 7, 2001	1.10	1.10	1.09	1.09
2214	NASDAQ	HCSG	Tue, Mar 6, 2001	1.09	1.09	1.07	1.07
2213	NASDAQ	HCSG	Mon, Mar 5, 2001	1.10	1.14	1.09	1.09
2212	NASDAQ	HCSG	Fri, Mar 2, 2001	1.10	1.14	1.09	1.11
2211	NASDAQ	HCSG	Thu, Mar 1, 2001	1.10	1.10	1.10	1.10
2210	NASDAQ	HCSG	Wed, Feb 28, 2001	1.12	1.12	1.10	1.10
2209	NASDAQ	HCSG	Tue, Feb 27, 2001	1.12	1.14	1.12	1.14
2208	NASDAQ	HCSG	Mon, Feb 26, 2001	1.14	1.15	1.11	1.15
2207	NASDAQ	HCSG	Fri, Feb 23, 2001	1.11	1.14	1.11	1.14
2206	NASDAQ	HCSG	Thu, Feb 22, 2001	1.10	1.11	1.10	1.10
2205	NASDAQ	HCSG	Wed, Feb 21, 2001	1.12	1.14	1.11	1.14
2204	NASDAQ	HCSG	Tue, Feb 20, 2001	1.15	1.16	1.12	1.12
2203	NASDAQ	HCSG	Fri, Feb 16, 2001	1.12	1.14	1.12	1.14
2202	NASDAQ	HCSG	Thu, Feb 15, 2001	1.12	1.12	1.12	1.12
2201	NASDAQ	HCSG	Wed, Feb 14, 2001	1.12	1.16	1.12	1.12
2200	NASDAQ	HCSG	Tue, Feb 13, 2001	1.11	1.16	1.11	1.14
2199	NASDAQ	HCSG	Mon, Feb 12, 2001	1.09	1.10	1.09	1.10
2198	NASDAQ	HCSG	Fri, Feb 9, 2001	1.09	1.10	1.07	1.10
2197	NASDAQ	HCSG	Thu, Feb 8, 2001	1.11	1.11	1.09	1.09
2196	NASDAQ	HCSG	Wed, Feb 7, 2001	1.09	1.14	1.09	1.09
2195	NASDAQ	HCSG	Tue, Feb 6, 2001	1.09	1.09	1.07	1.08
2194	NASDAQ	HCSG	Mon, Feb 5, 2001	1.07	1.09	1.07	1.07
2193	NASDAQ	HCSG	Fri, Feb 2, 2001	1.09	1.10	1.06	1.09
2192	NASDAQ	HCSG	Thu, Feb 1, 2001	1.10	1.10	1.09	1.10
2191	NASDAQ	HCSG	Wed, Jan 31, 2001	1.09	1.09	1.06	1.06
2190	NASDAQ	HCSG	Tue, Jan 30, 2001	1.12	1.15	1.10	1.10
2189	NASDAQ	HCSG	Mon, Jan 29, 2001	1.19	1.19	1.12	1.15
2188	NASDAQ	HCSG	Fri, Jan 26, 2001	1.17	1.19	1.17	1.19
2187	NASDAQ	HCSG	Thu, Jan 25, 2001	1.14	1.19	1.14	1.17
2186	NASDAQ	HCSG	Wed, Jan 24, 2001	1.28	1.28	1.14	1.19
2185	NASDAQ	HCSG	Tue, Jan 23, 2001	1.35	1.35	1.35	1.35
2184	NASDAQ	HCSG	Mon, Jan 22, 2001	1.31	1.40	1.28	1.40
2183	NASDAQ	HCSG	Fri, Jan 19, 2001	1.28	1.31	1.28	1.31
2182	NASDAQ	HCSG	Thu, Jan 18, 2001	1.24	1.31	1.24	1.28
2181	NASDAQ	HCSG	Wed, Jan 17, 2001	1.28	1.28	1.23	1.23
2180	NASDAQ	HCSG	Tue, Jan 16, 2001	1.28	1.28	1.22	1.28
2179	NASDAQ	HCSG	Fri, Jan 12, 2001	1.22	1.28	1.22	1.28
2178	NASDAQ	HCSG	Thu, Jan 11, 2001	1.23	1.23	1.22	1.22
2177	NASDAQ	HCSG	Wed, Jan 10, 2001	1.22	1.22	1.22	1.22
2176	NASDAQ	HCSG	Tue, Jan 9, 2001	1.24	1.26	1.23	1.23
2175	NASDAQ	HCSG	Mon, Jan 8, 2001	1.22	1.31	1.22	1.31
2174	NASDAQ	HCSG	Fri, Jan 5, 2001	1.22	1.22	1.22	1.22
2173	NASDAQ	HCSG	Thu, Jan 4, 2001	1.22	1.26	1.22	1.26
2172	NASDAQ	HCSG	Wed, Jan 3, 2001	1.23	1.26	1.22	1.26
2171	NASDAQ	HCSG	Fri, Dec 29, 2000	1.23	1.26	1.22	1.26
2170	NASDAQ	HCSG	Thu, Dec 28, 2000	1.21	1.22	1.21	1.22
2169	NASDAQ	HCSG	Wed, Dec 27, 2000	1.21	1.27	1.21	1.21
2168	NASDAQ	HCSG	Tue, Dec 26, 2000	1.20	1.23	1.20	1.23
2167	NASDAQ	HCSG	Fri, Dec 22, 2000	1.22	1.22	1.17	1.21
2166	NASDAQ	HCSG	Thu, Dec 21, 2000	1.22	1.23	1.22	1.23
2165	NASDAQ	HCSG	Wed, Dec 20, 2000	1.14	1.23	1.11	1.23
2164	NASDAQ	HCSG	Tue, Dec 19, 2000	1.08	1.19	1.07	1.18
2163	NASDAQ	HCSG	Mon, Dec 18, 2000	1.11	1.11	1.07	1.09
2162	NASDAQ	HCSG	Fri, Dec 15, 2000	1.09	1.16	1.09	1.12
2161	NASDAQ	HCSG	Thu, Dec 14, 2000	1.11	1.20	1.09	1.09
2160	NASDAQ	HCSG	Wed, Dec 13, 2000	1.06	1.14	1.05	1.14
2159	NASDAQ	HCSG	Tue, Dec 12, 2000	1.01	1.06	1.01	1.06
2158	NASDAQ	HCSG	Mon, Dec 11, 2000	1.01	1.01	1.01	1.01
2157	NASDAQ	HCSG	Fri, Dec 8, 2000	1.01	1.04	1.01	1.01
2156	NASDAQ	HCSG	Thu, Dec 7, 2000	1.04	1.04	1.04	1.04
2155	NASDAQ	HCSG	Wed, Dec 6, 2000	1.00	1.00	1.00	1.00
2154	NASDAQ	HCSG	Tue, Dec 5, 2000	1.00	1.06	0.99	1.01
2153	NASDAQ	HCSG	Mon, Dec 4, 2000	1.02	1.02	1.00	1.00
2152	NASDAQ	HCSG	Fri, Dec 1, 2000	0.99	1.04	0.99	1.04
2151	NASDAQ	HCSG	Thu, Nov 30, 2000	1.00	1.00	1.00	1.00
2150	NASDAQ	HCSG	Wed, Nov 29, 2000	1.00	1.04	1.00	1.00
2149	NASDAQ	HCSG	Tue, Nov 28, 2000	1.01	1.01	0.99	1.00
2148	NASDAQ	HCSG	Mon, Nov 27, 2000	0.99	1.01	0.99	0.99
2147	NASDAQ	HCSG	Fri, Nov 24, 2000	0.99	0.99	0.99	0.99
2146	NASDAQ	HCSG	Wed, Nov 22, 2000	0.98	0.99	0.98	0.99
2145	NASDAQ	HCSG	Tue, Nov 21, 2000	1.01	1.01	0.98	0.98
2144	NASDAQ	HCSG	Mon, Nov 20, 2000	0.99	0.99	0.98	0.98
2143	NASDAQ	HCSG	Fri, Nov 17, 2000	0.98	0.99	0.98	0.99
2142	NASDAQ	HCSG	Thu, Nov 16, 2000	0.98	1.02	0.98	1.02
2141	NASDAQ	HCSG	Wed, Nov 15, 2000	1.04	1.04	0.98	0.98
2140	NASDAQ	HCSG	Tue, Nov 14, 2000	1.01	1.04	0.98	0.99
2139	NASDAQ	HCSG	Mon, Nov 13, 2000	1.00	1.00	0.98	0.98
2138	NASDAQ	HCSG	Fri, Nov 10, 2000	0.99	0.99	0.98	0.99
2137	NASDAQ	HCSG	Thu, Nov 9, 2000	0.96	0.96	0.96	0.96
2136	NASDAQ	HCSG	Wed, Nov 8, 2000	0.96	0.99	0.96	0.96
2135	NASDAQ	HCSG	Tue, Nov 7, 2000	0.95	1.00	0.95	1.00
2134	NASDAQ	HCSG	Mon, Nov 6, 2000	0.99	1.00	0.99	1.00
2133	NASDAQ	HCSG	Fri, Nov 3, 2000	0.94	0.99	0.94	0.96
2132	NASDAQ	HCSG	Thu, Nov 2, 2000	0.95	0.96	0.94	0.94
2131	NASDAQ	HCSG	Wed, Nov 1, 2000	0.99	0.99	0.95	0.95
2130	NASDAQ	HCSG	Tue, Oct 31, 2000	0.96	1.02	0.95	0.96
2129	NASDAQ	HCSG	Mon, Oct 30, 2000	1.04	1.04	0.95	0.95
2128	NASDAQ	HCSG	Fri, Oct 27, 2000	0.98	0.98	0.98	0.98
2127	NASDAQ	HCSG	Thu, Oct 26, 2000	0.98	0.98	0.98	0.98
2126	NASDAQ	HCSG	Wed, Oct 25, 2000	0.99	0.99	0.99	0.99
2125	NASDAQ	HCSG	Tue, Oct 24, 2000	0.99	0.99	0.99	0.99
2124	NASDAQ	HCSG	Mon, Oct 23, 2000	0.96	0.99	0.94	0.99
2123	NASDAQ	HCSG	Fri, Oct 20, 2000	0.96	0.96	0.96	0.96
2122	NASDAQ	HCSG	Thu, Oct 19, 2000	1.04	1.04	0.96	0.96
2121	NASDAQ	HCSG	Wed, Oct 18, 2000	0.94	0.96	0.94	0.96
2120	NASDAQ	HCSG	Tue, Oct 17, 2000	0.96	0.96	0.96	0.96
2119	NASDAQ	HCSG	Mon, Oct 16, 2000	0.99	0.99	0.95	0.95
2118	NASDAQ	HCSG	Fri, Oct 13, 2000	0.96	0.96	0.96	0.96
2117	NASDAQ	HCSG	Thu, Oct 12, 2000	0.96	1.01	0.95	0.96
2116	NASDAQ	HCSG	Wed, Oct 11, 2000	0.98	1.05	0.96	0.96
2115	NASDAQ	HCSG	Tue, Oct 10, 2000	0.96	1.01	0.96	0.98
2114	NASDAQ	HCSG	Mon, Oct 9, 2000	1.06	1.06	0.96	0.96
2113	NASDAQ	HCSG	Fri, Oct 6, 2000	1.04	1.06	0.96	1.06
2112	NASDAQ	HCSG	Thu, Oct 5, 2000	0.99	0.99	0.96	0.96
2111	NASDAQ	HCSG	Wed, Oct 4, 2000	0.98	1.06	0.94	0.99
2110	NASDAQ	HCSG	Tue, Oct 3, 2000	1.04	1.04	0.94	0.95
2109	NASDAQ	HCSG	Mon, Oct 2, 2000	0.98	0.99	0.98	0.99
2108	NASDAQ	HCSG	Fri, Sep 29, 2000	1.04	1.04	0.95	0.98
2107	NASDAQ	HCSG	Thu, Sep 28, 2000	1.00	1.06	0.99	1.00
2106	NASDAQ	HCSG	Wed, Sep 27, 2000	1.09	1.09	1.09	1.09
2105	NASDAQ	HCSG	Tue, Sep 26, 2000	1.00	1.05	1.00	1.05
2104	NASDAQ	HCSG	Mon, Sep 25, 2000	1.09	1.11	0.99	1.06
2103	NASDAQ	HCSG	Fri, Sep 22, 2000	0.98	1.06	0.98	1.05
2102	NASDAQ	HCSG	Thu, Sep 21, 2000	0.99	1.04	0.99	1.04
2101	NASDAQ	HCSG	Wed, Sep 20, 2000	1.01	1.01	0.98	1.01
2100	NASDAQ	HCSG	Tue, Sep 19, 2000	0.98	0.99	0.98	0.99
2099	NASDAQ	HCSG	Mon, Sep 18, 2000	0.99	1.01	0.98	0.98
2098	NASDAQ	HCSG	Fri, Sep 15, 2000	0.99	0.99	0.99	0.99
2097	NASDAQ	HCSG	Thu, Sep 14, 2000	0.99	1.01	0.99	1.01
2096	NASDAQ	HCSG	Wed, Sep 13, 2000	0.99	0.99	0.99	0.99
2095	NASDAQ	HCSG	Tue, Sep 12, 2000	0.99	1.04	0.99	0.99
2094	NASDAQ	HCSG	Mon, Sep 11, 2000	0.99	1.01	0.99	0.99
2093	NASDAQ	HCSG	Fri, Sep 8, 2000	1.01	1.02	0.99	1.02
2092	NASDAQ	HCSG	Thu, Sep 7, 2000	1.02	1.02	1.01	1.01
2091	NASDAQ	HCSG	Wed, Sep 6, 2000	1.00	1.01	1.00	1.01
2090	NASDAQ	HCSG	Tue, Sep 5, 2000	1.00	1.00	1.00	1.00
2089	NASDAQ	HCSG	Fri, Sep 1, 2000	1.00	1.00	1.00	1.00
2088	NASDAQ	HCSG	Thu, Aug 31, 2000	1.01	1.01	0.98	1.00
2087	NASDAQ	HCSG	Wed, Aug 30, 2000	1.01	1.06	1.01	1.01
2086	NASDAQ	HCSG	Tue, Aug 29, 2000	0.96	1.06	0.96	1.01
2085	NASDAQ	HCSG	Mon, Aug 28, 2000	0.95	0.96	0.95	0.96
2084	NASDAQ	HCSG	Fri, Aug 25, 2000	1.09	1.09	0.94	0.94
2083	NASDAQ	HCSG	Thu, Aug 24, 2000	0.99	0.99	0.95	0.99
2082	NASDAQ	HCSG	Wed, Aug 23, 2000	0.98	0.99	0.98	0.99
2081	NASDAQ	HCSG	Tue, Aug 22, 2000	0.99	0.99	0.99	0.99
2080	NASDAQ	HCSG	Mon, Aug 21, 2000	1.02	1.02	1.00	1.00
2079	NASDAQ	HCSG	Fri, Aug 18, 2000	1.02	1.07	1.01	1.02
2078	NASDAQ	HCSG	Thu, Aug 17, 2000	1.01	1.05	1.01	1.04
2077	NASDAQ	HCSG	Wed, Aug 16, 2000	1.01	1.05	1.01	1.05
2076	NASDAQ	HCSG	Tue, Aug 15, 2000	1.01	1.09	0.98	1.04
2075	NASDAQ	HCSG	Mon, Aug 14, 2000	0.99	0.99	0.96	0.98
2074	NASDAQ	HCSG	Fri, Aug 11, 2000	0.99	0.99	0.95	0.95
2073	NASDAQ	HCSG	Thu, Aug 10, 2000	0.94	0.98	0.94	0.98
2072	NASDAQ	HCSG	Wed, Aug 9, 2000	0.96	0.96	0.94	0.94
2071	NASDAQ	HCSG	Tue, Aug 8, 2000	0.95	0.96	0.94	0.96
2070	NASDAQ	HCSG	Mon, Aug 7, 2000	0.93	0.96	0.93	0.95
2069	NASDAQ	HCSG	Fri, Aug 4, 2000	0.93	0.94	0.93	0.94
2068	NASDAQ	HCSG	Thu, Aug 3, 2000	0.91	0.91	0.90	0.91
2067	NASDAQ	HCSG	Wed, Aug 2, 2000	0.94	0.94	0.91	0.91
2066	NASDAQ	HCSG	Tue, Aug 1, 2000	0.91	0.91	0.91	0.91
2065	NASDAQ	HCSG	Mon, Jul 31, 2000	0.94	0.94	0.91	0.94
2064	NASDAQ	HCSG	Fri, Jul 28, 2000	0.91	0.91	0.91	0.91
2063	NASDAQ	HCSG	Thu, Jul 27, 2000	0.90	0.93	0.90	0.93
2062	NASDAQ	HCSG	Wed, Jul 26, 2000	0.94	0.94	0.91	0.93
2061	NASDAQ	HCSG	Mon, Jul 24, 2000	0.91	0.91	0.91	0.91
2060	NASDAQ	HCSG	Fri, Jul 21, 2000	0.91	0.91	0.91	0.91
2059	NASDAQ	HCSG	Thu, Jul 20, 2000	0.91	0.91	0.91	0.91
2058	NASDAQ	HCSG	Tue, Jul 18, 2000	0.92	0.94	0.91	0.91
2057	NASDAQ	HCSG	Mon, Jul 17, 2000	0.90	0.91	0.90	0.90
2056	NASDAQ	HCSG	Fri, Jul 14, 2000	0.91	0.91	0.90	0.90
2055	NASDAQ	HCSG	Thu, Jul 13, 2000	0.91	0.91	0.90	0.90
2054	NASDAQ	HCSG	Wed, Jul 12, 2000	0.90	0.91	0.90	0.90
2053	NASDAQ	HCSG	Tue, Jul 11, 2000	0.90	0.90	0.90	0.90
2052	NASDAQ	HCSG	Mon, Jul 10, 2000	0.90	0.90	0.90	0.90
2051	NASDAQ	HCSG	Fri, Jul 7, 2000	0.90	0.90	0.90	0.90
2050	NASDAQ	HCSG	Thu, Jul 6, 2000	0.90	0.90	0.90	0.90
2049	NASDAQ	HCSG	Wed, Jul 5, 2000	0.90	0.90	0.90	0.90
2048	NASDAQ	HCSG	Mon, Jul 3, 2000	0.90	0.90	0.89	0.90
2047	NASDAQ	HCSG	Fri, Jun 30, 2000	0.91	0.91	0.89	0.89
2046	NASDAQ	HCSG	Thu, Jun 29, 2000	0.90	0.90	0.89	0.89
2045	NASDAQ	HCSG	Wed, Jun 28, 2000	0.90	0.90	0.90	0.90
2044	NASDAQ	HCSG	Tue, Jun 27, 2000	0.90	0.93	0.90	0.90
2043	NASDAQ	HCSG	Mon, Jun 26, 2000	0.90	0.90	0.90	0.90
2042	NASDAQ	HCSG	Fri, Jun 23, 2000	0.92	0.92	0.90	0.90
2041	NASDAQ	HCSG	Thu, Jun 22, 2000	0.91	0.92	0.91	0.91
2040	NASDAQ	HCSG	Wed, Jun 21, 2000	0.92	0.93	0.91	0.91
2039	NASDAQ	HCSG	Tue, Jun 20, 2000	0.93	0.94	0.91	0.91
2038	NASDAQ	HCSG	Mon, Jun 19, 2000	0.91	0.91	0.91	0.91
2037	NASDAQ	HCSG	Fri, Jun 16, 2000	0.93	0.94	0.91	0.94
2036	NASDAQ	HCSG	Thu, Jun 15, 2000	0.94	0.94	0.91	0.91
2035	NASDAQ	HCSG	Wed, Jun 14, 2000	0.94	0.94	0.94	0.94
2034	NASDAQ	HCSG	Tue, Jun 13, 2000	0.96	0.96	0.94	0.94
2033	NASDAQ	HCSG	Mon, Jun 12, 2000	0.96	0.96	0.96	0.96
2032	NASDAQ	HCSG	Fri, Jun 9, 2000	1.01	1.01	0.96	0.96
2031	NASDAQ	HCSG	Thu, Jun 8, 2000	0.88	0.99	0.88	0.94
2030	NASDAQ	HCSG	Wed, Jun 7, 2000	0.91	0.91	0.88	0.88
2029	NASDAQ	HCSG	Tue, Jun 6, 2000	0.88	0.91	0.88	0.91
2028	NASDAQ	HCSG	Mon, Jun 5, 2000	0.88	0.88	0.88	0.88
2027	NASDAQ	HCSG	Fri, Jun 2, 2000	0.86	0.86	0.86	0.86
2026	NASDAQ	HCSG	Thu, Jun 1, 2000	0.86	0.86	0.86	0.86
2025	NASDAQ	HCSG	Wed, May 31, 2000	0.85	0.85	0.85	0.85
2024	NASDAQ	HCSG	Tue, May 30, 2000	0.85	0.85	0.85	0.85
2023	NASDAQ	HCSG	Fri, May 26, 2000	0.89	0.90	0.85	0.86
2022	NASDAQ	HCSG	Thu, May 25, 2000	0.91	0.99	0.91	0.91
2021	NASDAQ	HCSG	Wed, May 24, 2000	0.96	0.99	0.90	0.99
2020	NASDAQ	HCSG	Tue, May 23, 2000	0.93	0.94	0.93	0.94
2019	NASDAQ	HCSG	Mon, May 22, 2000	0.91	0.93	0.91	0.92
2018	NASDAQ	HCSG	Fri, May 19, 2000	0.91	0.91	0.91	0.91
2017	NASDAQ	HCSG	Thu, May 18, 2000	0.89	0.89	0.89	0.89
2016	NASDAQ	HCSG	Wed, May 17, 2000	0.89	0.89	0.89	0.89
2015	NASDAQ	HCSG	Tue, May 16, 2000	0.94	0.99	0.86	0.86
2014	NASDAQ	HCSG	Mon, May 15, 2000	0.85	0.86	0.84	0.84
2013	NASDAQ	HCSG	Wed, May 10, 2000	0.88	0.94	0.85	0.85
2012	NASDAQ	HCSG	Tue, May 9, 2000	0.90	0.91	0.90	0.90
2011	NASDAQ	HCSG	Mon, May 8, 2000	0.91	0.93	0.90	0.90
2010	NASDAQ	HCSG	Fri, May 5, 2000	0.84	0.91	0.84	0.89
2009	NASDAQ	HCSG	Thu, May 4, 2000	0.94	0.94	0.83	0.94
2008	NASDAQ	HCSG	Wed, May 3, 2000	0.77	0.89	0.77	0.88
2007	NASDAQ	HCSG	Tue, May 2, 2000	0.91	0.91	0.69	0.73
2006	NASDAQ	HCSG	Mon, May 1, 2000	0.94	0.94	0.94	0.94
2005	NASDAQ	HCSG	Fri, Apr 28, 2000	0.98	0.98	0.96	0.97
2004	NASDAQ	HCSG	Thu, Apr 27, 2000	1.00	1.00	0.98	0.98
2003	NASDAQ	HCSG	Wed, Apr 26, 2000	0.95	0.98	0.95	0.96
2002	NASDAQ	HCSG	Tue, Apr 25, 2000	0.99	0.99	0.94	0.94
2001	NASDAQ	HCSG	Mon, Apr 24, 2000	0.94	0.94	0.94	0.94
2000	NASDAQ	HCSG	Thu, Apr 20, 2000	1.02	1.04	0.91	1.04
1999	NASDAQ	HCSG	Wed, Apr 19, 2000	0.91	0.91	0.91	0.91
1998	NASDAQ	HCSG	Tue, Apr 18, 2000	0.91	0.91	0.91	0.91
1997	NASDAQ	HCSG	Mon, Apr 17, 2000	0.91	0.94	0.91	0.94
1996	NASDAQ	HCSG	Fri, Apr 14, 2000	0.91	0.91	0.91	0.91
1995	NASDAQ	HCSG	Thu, Apr 13, 2000	0.99	1.04	0.91	0.99
1994	NASDAQ	HCSG	Wed, Apr 12, 2000	0.96	0.99	0.91	0.94
1993	NASDAQ	HCSG	Tue, Apr 11, 2000	0.91	0.96	0.90	0.91
1992	NASDAQ	HCSG	Mon, Apr 10, 2000	1.06	1.06	0.91	0.91
1991	NASDAQ	HCSG	Fri, Apr 7, 2000	1.04	1.06	0.99	1.06
1990	NASDAQ	HCSG	Thu, Apr 6, 2000	1.06	1.06	1.05	1.05
1989	NASDAQ	HCSG	Wed, Apr 5, 2000	1.11	1.11	1.06	1.06
1988	NASDAQ	HCSG	Tue, Apr 4, 2000	1.05	1.08	1.05	1.07
1987	NASDAQ	HCSG	Mon, Apr 3, 2000	1.11	1.11	1.05	1.05
1986	NASDAQ	HCSG	Fri, Mar 31, 2000	1.05	1.11	1.05	1.07
1985	NASDAQ	HCSG	Thu, Mar 30, 2000	1.05	1.05	1.05	1.05
1984	NASDAQ	HCSG	Wed, Mar 29, 2000	1.05	1.05	1.05	1.05
1983	NASDAQ	HCSG	Tue, Mar 28, 2000	1.09	1.14	1.04	1.05
1982	NASDAQ	HCSG	Mon, Mar 27, 2000	1.06	1.06	0.99	0.99
1981	NASDAQ	HCSG	Fri, Mar 24, 2000	1.11	1.13	1.09	1.12
1980	NASDAQ	HCSG	Thu, Mar 23, 2000	1.11	1.11	1.05	1.05
1979	NASDAQ	HCSG	Wed, Mar 22, 2000	1.06	1.16	1.05	1.05
1978	NASDAQ	HCSG	Tue, Mar 21, 2000	1.14	1.16	1.04	1.07
1977	NASDAQ	HCSG	Mon, Mar 20, 2000	1.19	1.19	1.14	1.16
1976	NASDAQ	HCSG	Fri, Mar 17, 2000	1.21	1.23	1.16	1.19
1975	NASDAQ	HCSG	Thu, Mar 16, 2000	1.25	1.28	1.19	1.20
1974	NASDAQ	HCSG	Wed, Mar 15, 2000	1.30	1.31	1.26	1.26
1973	NASDAQ	HCSG	Tue, Mar 14, 2000	1.28	1.30	1.28	1.28
1972	NASDAQ	HCSG	Mon, Mar 13, 2000	1.25	1.26	1.23	1.26
1971	NASDAQ	HCSG	Fri, Mar 10, 2000	1.29	1.31	1.21	1.21
1970	NASDAQ	HCSG	Thu, Mar 9, 2000	1.29	1.29	1.28	1.28
1969	NASDAQ	HCSG	Wed, Mar 8, 2000	1.38	1.38	1.28	1.28
1968	NASDAQ	HCSG	Tue, Mar 7, 2000	1.38	1.46	1.35	1.35
1967	NASDAQ	HCSG	Mon, Mar 6, 2000	1.34	1.40	1.34	1.34
1966	NASDAQ	HCSG	Fri, Mar 3, 2000	1.38	1.38	1.34	1.34
1965	NASDAQ	HCSG	Thu, Mar 2, 2000	1.41	1.49	1.33	1.36
1964	NASDAQ	HCSG	Wed, Mar 1, 2000	1.48	1.48	1.33	1.43
1963	NASDAQ	HCSG	Tue, Feb 29, 2000	1.41	1.49	1.41	1.41
1962	NASDAQ	HCSG	Mon, Feb 28, 2000	1.41	1.49	1.41	1.41
1961	NASDAQ	HCSG	Fri, Feb 25, 2000	1.33	1.48	1.33	1.42
1960	NASDAQ	HCSG	Thu, Feb 24, 2000	1.31	1.42	1.31	1.33
1959	NASDAQ	HCSG	Wed, Feb 23, 2000	1.38	1.41	1.32	1.32
1958	NASDAQ	HCSG	Tue, Feb 22, 2000	1.43	1.46	1.38	1.38
1957	NASDAQ	HCSG	Fri, Feb 18, 2000	1.36	1.41	1.36	1.38
1956	NASDAQ	HCSG	Thu, Feb 17, 2000	1.33	1.38	1.33	1.37
1955	NASDAQ	HCSG	Wed, Feb 16, 2000	1.33	1.36	1.28	1.36
1954	NASDAQ	HCSG	Tue, Feb 15, 2000	1.36	1.36	1.31	1.31
1953	NASDAQ	HCSG	Mon, Feb 14, 2000	1.33	1.38	1.33	1.33
1952	NASDAQ	HCSG	Fri, Feb 11, 2000	1.37	1.40	1.28	1.28
1951	NASDAQ	HCSG	Thu, Feb 10, 2000	1.46	1.51	1.33	1.33
1950	NASDAQ	HCSG	Wed, Feb 9, 2000	1.59	1.61	1.46	1.46
1949	NASDAQ	HCSG	Tue, Feb 8, 2000	1.51	1.63	1.51	1.61
1948	NASDAQ	HCSG	Mon, Feb 7, 2000	1.58	1.61	1.53	1.56
1947	NASDAQ	HCSG	Fri, Feb 4, 2000	1.72	1.77	1.58	1.58
1946	NASDAQ	HCSG	Thu, Feb 3, 2000	1.68	1.78	1.68	1.72
1945	NASDAQ	HCSG	Wed, Feb 2, 2000	1.56	1.72	1.56	1.72
1944	NASDAQ	HCSG	Tue, Feb 1, 2000	1.61	1.68	1.43	1.65
1943	NASDAQ	HCSG	Mon, Jan 31, 2000	1.67	1.67	1.61	1.61
1942	NASDAQ	HCSG	Fri, Jan 28, 2000	1.68	1.68	1.65	1.65
1941	NASDAQ	HCSG	Thu, Jan 27, 2000	1.47	1.78	1.47	1.78
1940	NASDAQ	HCSG	Wed, Jan 26, 2000	1.61	1.61	1.47	1.47
1939	NASDAQ	HCSG	Tue, Jan 25, 2000	1.61	1.68	1.61	1.61
1938	NASDAQ	HCSG	Mon, Jan 24, 2000	1.58	1.68	1.58	1.61
1937	NASDAQ	HCSG	Fri, Jan 21, 2000	1.53	1.85	1.49	1.73
1936	NASDAQ	HCSG	Thu, Jan 20, 2000	1.63	1.63	1.57	1.62
1935	NASDAQ	HCSG	Wed, Jan 19, 2000	1.61	1.63	1.51	1.63
1934	NASDAQ	HCSG	Tue, Jan 18, 2000	1.59	1.66	1.53	1.54
1933	NASDAQ	HCSG	Fri, Jan 14, 2000	1.72	1.80	1.72	1.80
1932	NASDAQ	HCSG	Thu, Jan 13, 2000	1.73	1.78	1.72	1.72
1931	NASDAQ	HCSG	Wed, Jan 12, 2000	1.63	1.70	1.63	1.63
1930	NASDAQ	HCSG	Tue, Jan 11, 2000	1.78	1.88	1.59	1.73
1929	NASDAQ	HCSG	Mon, Jan 10, 2000	1.63	1.91	1.63	1.91
1928	NASDAQ	HCSG	Fri, Jan 7, 2000	1.65	1.78	1.56	1.78
1927	NASDAQ	HCSG	Thu, Jan 6, 2000	1.51	1.65	1.51	1.53
1926	NASDAQ	HCSG	Wed, Jan 5, 2000	1.41	1.58	1.41	1.51
1925	NASDAQ	HCSG	Tue, Jan 4, 2000	1.41	1.46	1.36	1.46
1924	NASDAQ	HCSG	Mon, Jan 3, 2000	1.41	1.43	1.38	1.38
1923	NASDAQ	HCSG	Fri, Dec 31, 1999	1.31	1.41	1.31	1.38
1922	NASDAQ	HCSG	Thu, Dec 30, 1999	1.36	1.36	1.31	1.31
1921	NASDAQ	HCSG	Wed, Dec 29, 1999	1.37	1.40	1.32	1.36
1920	NASDAQ	HCSG	Tue, Dec 28, 1999	1.43	1.43	1.31	1.37
1919	NASDAQ	HCSG	Mon, Dec 27, 1999	1.33	1.46	1.33	1.46
1918	NASDAQ	HCSG	Thu, Dec 23, 1999	1.38	1.46	1.31	1.46
1917	NASDAQ	HCSG	Wed, Dec 22, 1999	1.38	1.41	1.36	1.36
1916	NASDAQ	HCSG	Tue, Dec 21, 1999	1.36	1.41	1.36	1.36
1915	NASDAQ	HCSG	Mon, Dec 20, 1999	1.38	1.41	1.38	1.41
1914	NASDAQ	HCSG	Fri, Dec 17, 1999	1.38	1.38	1.33	1.38
1913	NASDAQ	HCSG	Thu, Dec 16, 1999	1.37	1.37	1.23	1.33
1912	NASDAQ	HCSG	Wed, Dec 15, 1999	1.38	1.38	1.36	1.36
1911	NASDAQ	HCSG	Tue, Dec 14, 1999	1.43	1.48	1.36	1.36
1910	NASDAQ	HCSG	Mon, Dec 13, 1999	1.51	1.56	1.43	1.43
1909	NASDAQ	HCSG	Fri, Dec 10, 1999	1.46	1.46	1.43	1.46
1908	NASDAQ	HCSG	Thu, Dec 9, 1999	1.48	1.58	1.46	1.46
1907	NASDAQ	HCSG	Wed, Dec 8, 1999	1.48	1.58	1.48	1.58
1906	NASDAQ	HCSG	Tue, Dec 7, 1999	1.58	1.58	1.53	1.53
1905	NASDAQ	HCSG	Mon, Dec 6, 1999	1.58	1.58	1.54	1.58
1904	NASDAQ	HCSG	Fri, Dec 3, 1999	1.63	1.63	1.54	1.54
1903	NASDAQ	HCSG	Thu, Dec 2, 1999	1.58	1.58	1.54	1.54
1902	NASDAQ	HCSG	Wed, Dec 1, 1999	1.58	1.58	1.54	1.54
1901	NASDAQ	HCSG	Tue, Nov 30, 1999	1.58	1.63	1.58	1.58
1900	NASDAQ	HCSG	Mon, Nov 29, 1999	1.56	1.61	1.54	1.54
1899	NASDAQ	HCSG	Fri, Nov 26, 1999	1.58	1.61	1.51	1.58
1898	NASDAQ	HCSG	Wed, Nov 24, 1999	1.52	1.58	1.52	1.57
1897	NASDAQ	HCSG	Tue, Nov 23, 1999	1.51	1.58	1.48	1.58
1896	NASDAQ	HCSG	Mon, Nov 22, 1999	1.54	1.57	1.54	1.57
1895	NASDAQ	HCSG	Fri, Nov 19, 1999	1.56	1.62	1.51	1.56
1894	NASDAQ	HCSG	Thu, Nov 18, 1999	1.58	1.61	1.58	1.61
1893	NASDAQ	HCSG	Wed, Nov 17, 1999	1.67	1.67	1.64	1.64
1892	NASDAQ	HCSG	Tue, Nov 16, 1999	1.63	1.67	1.63	1.67
1891	NASDAQ	HCSG	Mon, Nov 15, 1999	1.67	1.67	1.64	1.64
1890	NASDAQ	HCSG	Fri, Nov 12, 1999	1.61	1.67	1.61	1.67
1889	NASDAQ	HCSG	Thu, Nov 11, 1999	1.67	1.67	1.64	1.67
1888	NASDAQ	HCSG	Wed, Nov 10, 1999	1.58	1.67	1.58	1.64
1887	NASDAQ	HCSG	Tue, Nov 9, 1999	1.61	1.67	1.58	1.58
1886	NASDAQ	HCSG	Mon, Nov 8, 1999	1.58	1.67	1.58	1.58
1885	NASDAQ	HCSG	Fri, Nov 5, 1999	1.58	1.67	1.58	1.58
1884	NASDAQ	HCSG	Thu, Nov 4, 1999	1.67	1.67	1.58	1.58
1883	NASDAQ	HCSG	Wed, Nov 3, 1999	1.67	1.67	1.58	1.58
1882	NASDAQ	HCSG	Tue, Nov 2, 1999	1.67	1.67	1.58	1.58
1881	NASDAQ	HCSG	Mon, Nov 1, 1999	1.67	1.67	1.58	1.58
1880	NASDAQ	HCSG	Fri, Oct 29, 1999	1.58	1.59	1.58	1.59
1879	NASDAQ	HCSG	Thu, Oct 28, 1999	1.68	1.68	1.65	1.65
1878	NASDAQ	HCSG	Wed, Oct 27, 1999	1.65	1.68	1.65	1.65
1877	NASDAQ	HCSG	Tue, Oct 26, 1999	1.68	1.68	1.65	1.65
1876	NASDAQ	HCSG	Mon, Oct 25, 1999	1.68	1.73	1.67	1.67
1875	NASDAQ	HCSG	Fri, Oct 22, 1999	1.65	1.68	1.65	1.65
1874	NASDAQ	HCSG	Thu, Oct 21, 1999	1.64	1.65	1.63	1.65
1873	NASDAQ	HCSG	Wed, Oct 20, 1999	1.61	1.68	1.61	1.64
1872	NASDAQ	HCSG	Tue, Oct 19, 1999	1.53	1.68	1.53	1.54
1871	NASDAQ	HCSG	Mon, Oct 18, 1999	1.68	1.68	1.53	1.53
1870	NASDAQ	HCSG	Fri, Oct 15, 1999	1.53	1.68	1.53	1.68
1869	NASDAQ	HCSG	Thu, Oct 14, 1999	1.68	1.68	1.56	1.68
1868	NASDAQ	HCSG	Wed, Oct 13, 1999	1.61	1.68	1.58	1.58
1867	NASDAQ	HCSG	Tue, Oct 12, 1999	1.61	1.68	1.61	1.61
1866	NASDAQ	HCSG	Mon, Oct 11, 1999	1.68	1.68	1.68	1.68
1865	NASDAQ	HCSG	Fri, Oct 8, 1999	1.62	1.68	1.62	1.62
1864	NASDAQ	HCSG	Thu, Oct 7, 1999	1.63	1.67	1.63	1.63
1863	NASDAQ	HCSG	Wed, Oct 6, 1999	1.64	1.68	1.64	1.64
1862	NASDAQ	HCSG	Tue, Oct 5, 1999	1.57	1.63	1.57	1.61
1861	NASDAQ	HCSG	Mon, Oct 4, 1999	1.63	1.63	1.61	1.63
1860	NASDAQ	HCSG	Fri, Oct 1, 1999	1.63	1.63	1.56	1.63
1859	NASDAQ	HCSG	Thu, Sep 30, 1999	1.56	1.61	1.56	1.61
1858	NASDAQ	HCSG	Wed, Sep 29, 1999	1.68	1.68	1.56	1.56
1857	NASDAQ	HCSG	Tue, Sep 28, 1999	1.62	1.65	1.58	1.58
1856	NASDAQ	HCSG	Mon, Sep 27, 1999	1.68	1.68	1.62	1.62
1855	NASDAQ	HCSG	Fri, Sep 24, 1999	1.61	1.68	1.61	1.65
1854	NASDAQ	HCSG	Thu, Sep 23, 1999	1.68	1.68	1.63	1.63
1853	NASDAQ	HCSG	Wed, Sep 22, 1999	1.68	1.68	1.65	1.68
1852	NASDAQ	HCSG	Tue, Sep 21, 1999	1.63	1.68	1.63	1.68
1851	NASDAQ	HCSG	Mon, Sep 20, 1999	1.54	1.73	1.54	1.61
1850	NASDAQ	HCSG	Fri, Sep 17, 1999	1.58	1.58	1.58	1.58
1849	NASDAQ	HCSG	Thu, Sep 16, 1999	1.58	1.58	1.54	1.58
1848	NASDAQ	HCSG	Wed, Sep 15, 1999	1.67	1.67	1.58	1.58
1847	NASDAQ	HCSG	Tue, Sep 14, 1999	1.65	1.68	1.64	1.64
1846	NASDAQ	HCSG	Mon, Sep 13, 1999	1.65	1.69	1.65	1.65
1845	NASDAQ	HCSG	Fri, Sep 10, 1999	1.73	1.73	1.67	1.67
1844	NASDAQ	HCSG	Thu, Sep 9, 1999	1.68	1.73	1.68	1.73
1843	NASDAQ	HCSG	Wed, Sep 8, 1999	1.68	1.73	1.68	1.73
1842	NASDAQ	HCSG	Tue, Sep 7, 1999	1.70	1.73	1.68	1.73
1841	NASDAQ	HCSG	Fri, Sep 3, 1999	1.68	1.73	1.68	1.68
1840	NASDAQ	HCSG	Thu, Sep 2, 1999	1.73	1.73	1.73	1.73
1839	NASDAQ	HCSG	Wed, Sep 1, 1999	1.68	1.73	1.68	1.73
1838	NASDAQ	HCSG	Tue, Aug 31, 1999	1.70	1.75	1.68	1.68
1837	NASDAQ	HCSG	Mon, Aug 30, 1999	1.70	1.75	1.70	1.73
1836	NASDAQ	HCSG	Fri, Aug 27, 1999	1.79	1.79	1.69	1.74
1835	NASDAQ	HCSG	Thu, Aug 26, 1999	1.78	1.81	1.78	1.78
1834	NASDAQ	HCSG	Wed, Aug 25, 1999	1.78	1.86	1.78	1.81
1833	NASDAQ	HCSG	Tue, Aug 24, 1999	1.83	1.83	1.78	1.78
1832	NASDAQ	HCSG	Mon, Aug 23, 1999	1.90	1.90	1.83	1.83
1831	NASDAQ	HCSG	Fri, Aug 20, 1999	1.90	1.90	1.90	1.90
1830	NASDAQ	HCSG	Thu, Aug 19, 1999	1.84	1.91	1.81	1.83
1829	NASDAQ	HCSG	Wed, Aug 18, 1999	1.83	1.85	1.83	1.84
1828	NASDAQ	HCSG	Tue, Aug 17, 1999	1.90	1.90	1.83	1.85
1827	NASDAQ	HCSG	Mon, Aug 16, 1999	1.88	1.88	1.84	1.85
1826	NASDAQ	HCSG	Fri, Aug 13, 1999	1.83	1.90	1.83	1.85
1825	NASDAQ	HCSG	Thu, Aug 12, 1999	1.83	1.89	1.83	1.83
1824	NASDAQ	HCSG	Wed, Aug 11, 1999	1.90	1.93	1.83	1.83
1823	NASDAQ	HCSG	Tue, Aug 10, 1999	1.93	1.93	1.93	1.93
1822	NASDAQ	HCSG	Mon, Aug 9, 1999	1.83	1.93	1.81	1.81
1821	NASDAQ	HCSG	Fri, Aug 6, 1999	1.84	1.88	1.80	1.85
1820	NASDAQ	HCSG	Thu, Aug 5, 1999	1.85	1.88	1.80	1.88
1819	NASDAQ	HCSG	Wed, Aug 4, 1999	1.78	1.85	1.77	1.85
1818	NASDAQ	HCSG	Tue, Aug 3, 1999	1.80	1.88	1.80	1.85
1817	NASDAQ	HCSG	Mon, Aug 2, 1999	1.77	1.88	1.77	1.85
1816	NASDAQ	HCSG	Fri, Jul 30, 1999	1.78	1.88	1.77	1.85
1815	NASDAQ	HCSG	Thu, Jul 29, 1999	1.88	1.88	1.88	1.88
1814	NASDAQ	HCSG	Wed, Jul 28, 1999	1.88	1.88	1.88	1.88
1813	NASDAQ	HCSG	Tue, Jul 27, 1999	1.83	1.88	1.81	1.88
1812	NASDAQ	HCSG	Mon, Jul 26, 1999	1.84	1.88	1.81	1.88
1811	NASDAQ	HCSG	Fri, Jul 23, 1999	1.85	1.88	1.84	1.84
1810	NASDAQ	HCSG	Thu, Jul 22, 1999	1.86	1.88	1.84	1.88
1809	NASDAQ	HCSG	Wed, Jul 21, 1999	1.88	1.88	1.84	1.84
1808	NASDAQ	HCSG	Tue, Jul 20, 1999	1.88	1.88	1.88	1.88
1807	NASDAQ	HCSG	Mon, Jul 19, 1999	1.88	1.88	1.84	1.84
1806	NASDAQ	HCSG	Fri, Jul 16, 1999	1.88	1.88	1.88	1.88
1805	NASDAQ	HCSG	Thu, Jul 15, 1999	1.88	1.90	1.85	1.90
1804	NASDAQ	HCSG	Wed, Jul 14, 1999	1.88	1.88	1.88	1.88
1803	NASDAQ	HCSG	Tue, Jul 13, 1999	1.88	1.88	1.88	1.88
1802	NASDAQ	HCSG	Mon, Jul 12, 1999	1.86	1.88	1.83	1.85
1801	NASDAQ	HCSG	Fri, Jul 9, 1999	1.90	1.95	1.89	1.89
1800	NASDAQ	HCSG	Thu, Jul 8, 1999	1.89	1.95	1.89	1.95
1799	NASDAQ	HCSG	Wed, Jul 7, 1999	1.89	1.95	1.89	1.89
1798	NASDAQ	HCSG	Tue, Jul 6, 1999	1.95	1.95	1.90	1.90
1797	NASDAQ	HCSG	Fri, Jul 2, 1999	1.95	1.95	1.90	1.90
1796	NASDAQ	HCSG	Thu, Jul 1, 1999	1.95	1.95	1.95	1.95
1795	NASDAQ	HCSG	Wed, Jun 30, 1999	1.98	1.98	1.93	1.93
1794	NASDAQ	HCSG	Tue, Jun 29, 1999	1.98	1.98	1.94	1.94
1793	NASDAQ	HCSG	Mon, Jun 28, 1999	2.00	2.00	1.95	1.95
1792	NASDAQ	HCSG	Fri, Jun 25, 1999	2.00	2.00	1.95	1.95
1791	NASDAQ	HCSG	Thu, Jun 24, 1999	1.94	1.98	1.94	1.98
1790	NASDAQ	HCSG	Wed, Jun 23, 1999	1.99	1.99	1.99	1.99
1789	NASDAQ	HCSG	Tue, Jun 22, 1999	1.98	1.99	1.93	1.97
1788	NASDAQ	HCSG	Mon, Jun 21, 1999	1.88	2.01	1.88	1.99
1787	NASDAQ	HCSG	Fri, Jun 18, 1999	1.88	1.93	1.85	1.85
1786	NASDAQ	HCSG	Thu, Jun 17, 1999	1.89	1.91	1.89	1.91
1785	NASDAQ	HCSG	Wed, Jun 16, 1999	1.83	1.93	1.83	1.89
1784	NASDAQ	HCSG	Tue, Jun 15, 1999	1.86	1.93	1.83	1.83
1783	NASDAQ	HCSG	Mon, Jun 14, 1999	1.93	1.93	1.80	1.80
1782	NASDAQ	HCSG	Fri, Jun 11, 1999	1.93	1.95	1.83	1.83
1781	NASDAQ	HCSG	Thu, Jun 10, 1999	1.79	1.93	1.79	1.79
1780	NASDAQ	HCSG	Wed, Jun 9, 1999	1.82	1.82	1.80	1.80
1779	NASDAQ	HCSG	Tue, Jun 8, 1999	1.85	1.93	1.83	1.93
1778	NASDAQ	HCSG	Mon, Jun 7, 1999	1.98	1.98	1.98	1.98
1777	NASDAQ	HCSG	Fri, Jun 4, 1999	1.98	1.98	1.90	1.90
1776	NASDAQ	HCSG	Thu, Jun 3, 1999	1.85	1.98	1.85	1.85
1775	NASDAQ	HCSG	Wed, Jun 2, 1999	1.98	1.98	1.83	1.83
1774	NASDAQ	HCSG	Tue, Jun 1, 1999	1.88	1.98	1.88	1.98
1773	NASDAQ	HCSG	Fri, May 28, 1999	1.88	1.88	1.75	1.88
1772	NASDAQ	HCSG	Thu, May 27, 1999	1.85	1.85	1.85	1.85
1771	NASDAQ	HCSG	Wed, May 26, 1999	1.78	1.78	1.73	1.75
1770	NASDAQ	HCSG	Tue, May 25, 1999	1.75	1.78	1.75	1.77
1769	NASDAQ	HCSG	Mon, May 24, 1999	1.82	1.82	1.75	1.78
1768	NASDAQ	HCSG	Fri, May 21, 1999	1.80	1.81	1.80	1.81
1767	NASDAQ	HCSG	Thu, May 20, 1999	1.73	1.78	1.70	1.78
1766	NASDAQ	HCSG	Wed, May 19, 1999	1.76	1.78	1.74	1.74
1765	NASDAQ	HCSG	Tue, May 18, 1999	1.74	1.78	1.74	1.74
1764	NASDAQ	HCSG	Mon, May 17, 1999	1.78	1.78	1.70	1.73
1763	NASDAQ	HCSG	Fri, May 14, 1999	1.75	1.82	1.70	1.73
1762	NASDAQ	HCSG	Thu, May 13, 1999	1.78	1.78	1.75	1.75
1761	NASDAQ	HCSG	Wed, May 12, 1999	1.75	1.78	1.73	1.75
1760	NASDAQ	HCSG	Tue, May 11, 1999	1.79	1.79	1.75	1.75
1759	NASDAQ	HCSG	Mon, May 10, 1999	1.80	1.80	1.73	1.73
1758	NASDAQ	HCSG	Fri, May 7, 1999	1.85	1.90	1.68	1.73
1757	NASDAQ	HCSG	Thu, May 6, 1999	1.94	1.94	1.85	1.93
1756	NASDAQ	HCSG	Wed, May 5, 1999	1.98	1.98	1.98	1.98
1755	NASDAQ	HCSG	Tue, May 4, 1999	1.98	1.98	1.93	1.93
1754	NASDAQ	HCSG	Mon, May 3, 1999	1.93	1.96	1.93	1.96
1753	NASDAQ	HCSG	Fri, Apr 30, 1999	2.00	2.00	1.95	1.98
1752	NASDAQ	HCSG	Thu, Apr 29, 1999	2.01	2.01	1.91	1.91
1751	NASDAQ	HCSG	Wed, Apr 28, 1999	2.02	2.02	1.98	2.02
1750	NASDAQ	HCSG	Tue, Apr 27, 1999	1.98	2.00	1.96	1.96
1749	NASDAQ	HCSG	Mon, Apr 26, 1999	2.05	2.05	2.02	2.02
1748	NASDAQ	HCSG	Fri, Apr 23, 1999	2.02	2.10	1.93	2.10
1747	NASDAQ	HCSG	Thu, Apr 22, 1999	1.93	1.99	1.83	1.99
1746	NASDAQ	HCSG	Wed, Apr 21, 1999	1.83	1.93	1.80	1.80
1745	NASDAQ	HCSG	Tue, Apr 20, 1999	1.90	1.96	1.88	1.88
1744	NASDAQ	HCSG	Mon, Apr 19, 1999	1.93	1.96	1.90	1.93
1743	NASDAQ	HCSG	Fri, Apr 16, 1999	1.98	1.98	1.93	1.93
1742	NASDAQ	HCSG	Thu, Apr 15, 1999	1.98	1.98	1.91	1.91
1741	NASDAQ	HCSG	Wed, Apr 14, 1999	1.90	1.98	1.90	1.93
1740	NASDAQ	HCSG	Tue, Apr 13, 1999	1.95	2.02	1.90	1.93
1739	NASDAQ	HCSG	Mon, Apr 12, 1999	1.88	1.95	1.88	1.90
1738	NASDAQ	HCSG	Fri, Apr 9, 1999	1.91	2.00	1.91	1.98
1737	NASDAQ	HCSG	Thu, Apr 8, 1999	1.90	2.00	1.90	1.90
1736	NASDAQ	HCSG	Wed, Apr 7, 1999	1.90	2.00	1.90	1.95
1735	NASDAQ	HCSG	Tue, Apr 6, 1999	1.88	2.02	1.88	1.89
1734	NASDAQ	HCSG	Mon, Apr 5, 1999	1.88	1.98	1.88	1.98
1733	NASDAQ	HCSG	Thu, Apr 1, 1999	1.88	1.98	1.88	1.91
1732	NASDAQ	HCSG	Wed, Mar 31, 1999	1.90	1.98	1.88	1.88
1731	NASDAQ	HCSG	Tue, Mar 30, 1999	1.85	1.86	1.85	1.86
1730	NASDAQ	HCSG	Mon, Mar 29, 1999	1.85	1.90	1.85	1.85
1729	NASDAQ	HCSG	Fri, Mar 26, 1999	1.85	1.90	1.85	1.85
1728	NASDAQ	HCSG	Thu, Mar 25, 1999	1.85	1.90	1.85	1.85
1727	NASDAQ	HCSG	Wed, Mar 24, 1999	1.86	1.88	1.85	1.88
1726	NASDAQ	HCSG	Tue, Mar 23, 1999	1.86	1.90	1.86	1.86
1725	NASDAQ	HCSG	Mon, Mar 22, 1999	1.85	1.90	1.85	1.88
1724	NASDAQ	HCSG	Fri, Mar 19, 1999	1.85	1.90	1.85	1.85
1723	NASDAQ	HCSG	Thu, Mar 18, 1999	1.93	1.93	1.93	1.93
1722	NASDAQ	HCSG	Wed, Mar 17, 1999	1.88	1.93	1.85	1.85
1721	NASDAQ	HCSG	Tue, Mar 16, 1999	1.86	1.95	1.83	1.88
1720	NASDAQ	HCSG	Mon, Mar 15, 1999	1.88	1.88	1.80	1.83
1719	NASDAQ	HCSG	Fri, Mar 12, 1999	1.83	1.95	1.83	1.93
1718	NASDAQ	HCSG	Thu, Mar 11, 1999	1.88	1.95	1.83	1.83
1717	NASDAQ	HCSG	Wed, Mar 10, 1999	1.93	1.98	1.93	1.93
1716	NASDAQ	HCSG	Tue, Mar 9, 1999	1.90	1.98	1.90	1.93
1715	NASDAQ	HCSG	Mon, Mar 8, 1999	1.83	1.95	1.83	1.90
1714	NASDAQ	HCSG	Fri, Mar 5, 1999	2.00	2.00	1.83	1.83
1713	NASDAQ	HCSG	Thu, Mar 4, 1999	1.98	1.98	1.88	1.88
1712	NASDAQ	HCSG	Wed, Mar 3, 1999	1.78	1.85	1.78	1.85
1711	NASDAQ	HCSG	Tue, Mar 2, 1999	1.80	1.83	1.79	1.80
1710	NASDAQ	HCSG	Mon, Mar 1, 1999	1.86	1.86	1.80	1.83
1709	NASDAQ	HCSG	Fri, Feb 26, 1999	1.80	1.85	1.80	1.80
1708	NASDAQ	HCSG	Thu, Feb 25, 1999	1.88	1.88	1.78	1.80
1707	NASDAQ	HCSG	Wed, Feb 24, 1999	2.02	2.02	1.88	1.88
1706	NASDAQ	HCSG	Tue, Feb 23, 1999	1.98	2.04	1.90	2.02
1705	NASDAQ	HCSG	Mon, Feb 22, 1999	2.07	2.10	2.07	2.07
1704	NASDAQ	HCSG	Fri, Feb 19, 1999	2.07	2.17	2.07	2.15
1703	NASDAQ	HCSG	Thu, Feb 18, 1999	2.12	2.17	2.07	2.17
1702	NASDAQ	HCSG	Wed, Feb 17, 1999	2.17	2.17	2.12	2.12
1701	NASDAQ	HCSG	Tue, Feb 16, 1999	2.15	2.15	2.12	2.12
1700	NASDAQ	HCSG	Thu, Feb 11, 1999	2.22	2.22	2.17	2.17
1699	NASDAQ	HCSG	Wed, Feb 10, 1999	2.12	2.25	2.12	2.15
1698	NASDAQ	HCSG	Tue, Feb 9, 1999	2.12	2.25	2.12	2.12
1697	NASDAQ	HCSG	Mon, Feb 8, 1999	2.25	2.25	2.12	2.17
1696	NASDAQ	HCSG	Fri, Feb 5, 1999	2.15	2.22	2.12	2.12
1695	NASDAQ	HCSG	Thu, Feb 4, 1999	2.25	2.25	2.20	2.20
1694	NASDAQ	HCSG	Wed, Feb 3, 1999	2.22	2.25	2.20	2.22
1693	NASDAQ	HCSG	Tue, Feb 2, 1999	2.32	2.32	2.22	2.22
1692	NASDAQ	HCSG	Mon, Feb 1, 1999	2.35	2.35	2.22	2.27
1691	NASDAQ	HCSG	Fri, Jan 29, 1999	2.25	2.35	2.25	2.25
1690	NASDAQ	HCSG	Thu, Jan 28, 1999	2.15	2.25	2.12	2.22
1689	NASDAQ	HCSG	Wed, Jan 27, 1999	2.25	2.25	2.15	2.15
1688	NASDAQ	HCSG	Tue, Jan 26, 1999	2.22	2.22	2.15	2.22
1687	NASDAQ	HCSG	Mon, Jan 25, 1999	2.22	2.25	2.19	2.22
1686	NASDAQ	HCSG	Fri, Jan 22, 1999	2.05	2.37	2.02	2.22
1685	NASDAQ	HCSG	Thu, Jan 21, 1999	2.00	2.07	2.00	2.02
1684	NASDAQ	HCSG	Wed, Jan 20, 1999	2.07	2.07	2.04	2.04
1683	NASDAQ	HCSG	Tue, Jan 19, 1999	1.98	2.00	1.98	2.00
1682	NASDAQ	HCSG	Fri, Jan 15, 1999	1.98	2.07	1.98	2.02
1681	NASDAQ	HCSG	Thu, Jan 14, 1999	1.98	1.98	1.90	1.90
1680	NASDAQ	HCSG	Wed, Jan 13, 1999	1.79	1.98	1.78	1.93
1679	NASDAQ	HCSG	Tue, Jan 12, 1999	1.90	1.93	1.90	1.90
1678	NASDAQ	HCSG	Mon, Jan 11, 1999	1.90	1.93	1.88	1.90
1677	NASDAQ	HCSG	Fri, Jan 8, 1999	1.93	1.93	1.90	1.91
1676	NASDAQ	HCSG	Thu, Jan 7, 1999	1.93	1.98	1.93	1.93
1675	NASDAQ	HCSG	Wed, Jan 6, 1999	1.88	1.98	1.88	1.93
1674	NASDAQ	HCSG	Tue, Jan 5, 1999	1.95	1.95	1.83	1.93
1673	NASDAQ	HCSG	Mon, Jan 4, 1999	1.95	1.98	1.88	1.98
1672	NASDAQ	HCSG	Thu, Dec 31, 1998	1.83	1.95	1.80	1.80
1671	NASDAQ	HCSG	Wed, Dec 30, 1998	1.80	1.95	1.80	1.80
1670	NASDAQ	HCSG	Tue, Dec 29, 1998	1.80	1.95	1.80	1.95
1669	NASDAQ	HCSG	Mon, Dec 28, 1998	1.83	1.95	1.78	1.80
1668	NASDAQ	HCSG	Thu, Dec 24, 1998	1.80	1.80	1.80	1.80
1667	NASDAQ	HCSG	Wed, Dec 23, 1998	1.88	1.88	1.78	1.80
1666	NASDAQ	HCSG	Tue, Dec 22, 1998	1.88	1.88	1.78	1.78
1665	NASDAQ	HCSG	Mon, Dec 21, 1998	1.88	1.88	1.78	1.78
1664	NASDAQ	HCSG	Fri, Dec 18, 1998	1.80	1.85	1.77	1.85
1663	NASDAQ	HCSG	Thu, Dec 17, 1998	1.77	1.83	1.77	1.80
1662	NASDAQ	HCSG	Wed, Dec 16, 1998	1.83	1.83	1.75	1.75
1661	NASDAQ	HCSG	Tue, Dec 15, 1998	1.72	1.90	1.72	1.75
1660	NASDAQ	HCSG	Mon, Dec 14, 1998	1.69	1.83	1.69	1.72
1659	NASDAQ	HCSG	Fri, Dec 11, 1998	1.75	1.80	1.69	1.69
1658	NASDAQ	HCSG	Thu, Dec 10, 1998	1.69	1.88	1.69	1.69
1657	NASDAQ	HCSG	Wed, Dec 9, 1998	1.78	1.83	1.69	1.69
1656	NASDAQ	HCSG	Tue, Dec 8, 1998	1.68	1.72	1.68	1.70
1655	NASDAQ	HCSG	Mon, Dec 7, 1998	1.63	1.72	1.63	1.65
1654	NASDAQ	HCSG	Fri, Dec 4, 1998	1.68	1.72	1.63	1.65
1653	NASDAQ	HCSG	Thu, Dec 3, 1998	1.68	1.72	1.68	1.72
1652	NASDAQ	HCSG	Wed, Dec 2, 1998	1.80	1.80	1.64	1.75
1651	NASDAQ	HCSG	Tue, Dec 1, 1998	1.80	1.80	1.75	1.75
1650	NASDAQ	HCSG	Mon, Nov 30, 1998	1.80	1.85	1.80	1.80
1649	NASDAQ	HCSG	Fri, Nov 27, 1998	1.83	1.83	1.83	1.83
1648	NASDAQ	HCSG	Wed, Nov 25, 1998	1.83	1.83	1.80	1.80
1647	NASDAQ	HCSG	Tue, Nov 24, 1998	1.80	1.83	1.80	1.80
1646	NASDAQ	HCSG	Mon, Nov 23, 1998	1.83	1.83	1.80	1.80
1645	NASDAQ	HCSG	Fri, Nov 20, 1998	1.81	1.85	1.81	1.81
1644	NASDAQ	HCSG	Thu, Nov 19, 1998	1.81	1.85	1.81	1.81
1643	NASDAQ	HCSG	Wed, Nov 18, 1998	1.85	1.85	1.81	1.81
1642	NASDAQ	HCSG	Tue, Nov 17, 1998	1.81	1.85	1.81	1.81
1641	NASDAQ	HCSG	Mon, Nov 16, 1998	1.81	1.85	1.81	1.81
1640	NASDAQ	HCSG	Fri, Nov 13, 1998	1.81	1.81	1.81	1.81
1639	NASDAQ	HCSG	Thu, Nov 12, 1998	1.81	1.85	1.81	1.81
1638	NASDAQ	HCSG	Wed, Nov 11, 1998	1.84	1.84	1.81	1.81
1637	NASDAQ	HCSG	Tue, Nov 10, 1998	1.85	1.90	1.83	1.83
1636	NASDAQ	HCSG	Mon, Nov 9, 1998	1.83	1.88	1.81	1.81
1635	NASDAQ	HCSG	Fri, Nov 6, 1998	1.88	1.88	1.81	1.81
1634	NASDAQ	HCSG	Thu, Nov 5, 1998	1.88	1.88	1.85	1.85
1633	NASDAQ	HCSG	Wed, Nov 4, 1998	1.88	1.95	1.81	1.81
1632	NASDAQ	HCSG	Tue, Nov 3, 1998	1.88	1.95	1.83	1.88
1631	NASDAQ	HCSG	Mon, Nov 2, 1998	1.95	1.95	1.83	1.88
1630	NASDAQ	HCSG	Fri, Oct 30, 1998	1.94	1.95	1.83	1.85
1629	NASDAQ	HCSG	Thu, Oct 29, 1998	1.94	1.95	1.93	1.95
1628	NASDAQ	HCSG	Wed, Oct 28, 1998	1.95	1.98	1.93	1.95
1627	NASDAQ	HCSG	Tue, Oct 27, 1998	1.95	1.98	1.88	1.95
1626	NASDAQ	HCSG	Mon, Oct 26, 1998	1.90	1.98	1.90	1.95
1625	NASDAQ	HCSG	Fri, Oct 23, 1998	1.88	1.93	1.88	1.93
1624	NASDAQ	HCSG	Thu, Oct 22, 1998	1.88	1.88	1.86	1.86
1623	NASDAQ	HCSG	Wed, Oct 21, 1998	1.88	1.88	1.86	1.88
1622	NASDAQ	HCSG	Tue, Oct 20, 1998	1.85	1.88	1.83	1.85
1621	NASDAQ	HCSG	Mon, Oct 19, 1998	1.88	1.88	1.83	1.83
1620	NASDAQ	HCSG	Fri, Oct 16, 1998	1.88	1.88	1.88	1.88
1619	NASDAQ	HCSG	Thu, Oct 15, 1998	1.83	1.88	1.83	1.85
1618	NASDAQ	HCSG	Wed, Oct 14, 1998	1.83	1.85	1.83	1.85
1617	NASDAQ	HCSG	Tue, Oct 13, 1998	1.83	1.88	1.83	1.83
1616	NASDAQ	HCSG	Mon, Oct 12, 1998	1.85	1.93	1.83	1.83
1615	NASDAQ	HCSG	Fri, Oct 9, 1998	1.89	1.90	1.86	1.90
1614	NASDAQ	HCSG	Thu, Oct 8, 1998	1.89	1.89	1.83	1.83
1613	NASDAQ	HCSG	Wed, Oct 7, 1998	1.83	1.95	1.83	1.88
1612	NASDAQ	HCSG	Tue, Oct 6, 1998	1.98	1.98	1.83	1.84
1611	NASDAQ	HCSG	Mon, Oct 5, 1998	1.98	1.98	1.80	1.80
1610	NASDAQ	HCSG	Fri, Oct 2, 1998	1.80	1.90	1.80	1.83
1609	NASDAQ	HCSG	Thu, Oct 1, 1998	1.83	1.90	1.80	1.80
1608	NASDAQ	HCSG	Wed, Sep 30, 1998	1.83	1.90	1.83	1.85
1607	NASDAQ	HCSG	Tue, Sep 29, 1998	1.84	1.98	1.83	1.83
1606	NASDAQ	HCSG	Mon, Sep 28, 1998	2.00	2.01	1.83	1.98
1605	NASDAQ	HCSG	Fri, Sep 25, 1998	1.83	1.83	1.81	1.83
1604	NASDAQ	HCSG	Thu, Sep 24, 1998	1.84	1.84	1.83	1.83
1603	NASDAQ	HCSG	Wed, Sep 23, 1998	1.81	1.90	1.81	1.81
1602	NASDAQ	HCSG	Tue, Sep 22, 1998	1.81	2.00	1.81	1.86
1601	NASDAQ	HCSG	Mon, Sep 21, 1998	2.00	2.00	1.81	1.81
1600	NASDAQ	HCSG	Fri, Sep 18, 1998	1.85	1.85	1.85	1.85
1599	NASDAQ	HCSG	Thu, Sep 17, 1998	1.93	2.00	1.85	1.88
1598	NASDAQ	HCSG	Wed, Sep 16, 1998	2.00	2.00	1.95	1.95
1597	NASDAQ	HCSG	Tue, Sep 15, 1998	1.95	2.00	1.95	2.00
1596	NASDAQ	HCSG	Mon, Sep 14, 1998	2.00	2.00	1.95	1.95
1595	NASDAQ	HCSG	Fri, Sep 11, 1998	1.95	1.98	1.95	1.95
1594	NASDAQ	HCSG	Thu, Sep 10, 1998	1.98	2.05	1.98	2.00
1593	NASDAQ	HCSG	Wed, Sep 9, 1998	2.05	2.05	1.98	1.98
1592	NASDAQ	HCSG	Tue, Sep 8, 1998	2.07	2.07	1.98	1.98
1591	NASDAQ	HCSG	Fri, Sep 4, 1998	2.10	2.10	2.00	2.00
1590	NASDAQ	HCSG	Thu, Sep 3, 1998	2.10	2.10	2.10	2.10
1589	NASDAQ	HCSG	Wed, Sep 2, 1998	2.05	2.09	2.02	2.05
1588	NASDAQ	HCSG	Tue, Sep 1, 1998	2.05	2.07	1.98	2.07
1587	NASDAQ	HCSG	Mon, Aug 31, 1998	2.07	2.07	1.98	1.98
1586	NASDAQ	HCSG	Fri, Aug 28, 1998	1.98	2.05	1.95	2.02
1585	NASDAQ	HCSG	Thu, Aug 27, 1998	2.04	2.09	2.01	2.01
1584	NASDAQ	HCSG	Wed, Aug 26, 1998	2.11	2.17	2.09	2.10
1583	NASDAQ	HCSG	Tue, Aug 25, 1998	2.12	2.14	2.10	2.11
1582	NASDAQ	HCSG	Mon, Aug 24, 1998	2.09	2.12	2.09	2.12
1581	NASDAQ	HCSG	Fri, Aug 21, 1998	2.09	2.14	2.09	2.11
1580	NASDAQ	HCSG	Thu, Aug 20, 1998	2.09	2.14	2.09	2.11
1579	NASDAQ	HCSG	Wed, Aug 19, 1998	2.11	2.12	2.11	2.11
1578	NASDAQ	HCSG	Tue, Aug 18, 1998	2.12	2.14	2.11	2.11
1577	NASDAQ	HCSG	Mon, Aug 17, 1998	2.17	2.17	2.09	2.14
1576	NASDAQ	HCSG	Fri, Aug 14, 1998	2.17	2.17	2.09	2.09
1575	NASDAQ	HCSG	Thu, Aug 13, 1998	2.16	2.17	2.11	2.11
1574	NASDAQ	HCSG	Wed, Aug 12, 1998	2.16	2.16	2.09	2.16
1573	NASDAQ	HCSG	Tue, Aug 11, 1998	2.11	2.14	2.09	2.11
1572	NASDAQ	HCSG	Mon, Aug 10, 1998	2.19	2.19	2.12	2.17
1571	NASDAQ	HCSG	Fri, Aug 7, 1998	2.21	2.21	2.17	2.19
1570	NASDAQ	HCSG	Thu, Aug 6, 1998	2.09	2.21	2.09	2.21
1569	NASDAQ	HCSG	Wed, Aug 5, 1998	2.09	2.21	2.09	2.17
1568	NASDAQ	HCSG	Tue, Aug 4, 1998	2.14	2.16	2.06	2.09
1567	NASDAQ	HCSG	Mon, Aug 3, 1998	2.21	2.30	2.19	2.21
1566	NASDAQ	HCSG	Fri, Jul 31, 1998	2.25	2.29	2.24	2.25
1565	NASDAQ	HCSG	Thu, Jul 30, 1998	2.32	2.32	2.24	2.26
1564	NASDAQ	HCSG	Wed, Jul 29, 1998	2.30	2.35	2.27	2.27
1563	NASDAQ	HCSG	Tue, Jul 28, 1998	2.32	2.35	2.30	2.31
1562	NASDAQ	HCSG	Mon, Jul 27, 1998	2.26	2.26	2.21	2.26
1561	NASDAQ	HCSG	Fri, Jul 24, 1998	2.13	2.29	2.13	2.23
1560	NASDAQ	HCSG	Thu, Jul 23, 1998	2.19	2.22	2.19	2.19
1559	NASDAQ	HCSG	Wed, Jul 22, 1998	2.17	2.24	2.16	2.24
1558	NASDAQ	HCSG	Tue, Jul 21, 1998	2.17	2.17	2.14	2.16
1557	NASDAQ	HCSG	Mon, Jul 20, 1998	2.17	2.17	2.14	2.16
1556	NASDAQ	HCSG	Fri, Jul 17, 1998	2.14	2.17	2.13	2.17
1555	NASDAQ	HCSG	Thu, Jul 16, 1998	2.18	2.18	2.14	2.16
1554	NASDAQ	HCSG	Wed, Jul 15, 1998	2.17	2.17	2.17	2.17
1553	NASDAQ	HCSG	Tue, Jul 14, 1998	2.16	2.19	2.14	2.17
1552	NASDAQ	HCSG	Mon, Jul 13, 1998	2.17	2.17	2.15	2.16
1551	NASDAQ	HCSG	Fri, Jul 10, 1998	2.17	2.17	2.12	2.12
1550	NASDAQ	HCSG	Thu, Jul 9, 1998	2.11	2.17	2.11	2.16
1549	NASDAQ	HCSG	Wed, Jul 8, 1998	2.14	2.15	2.13	2.15
1548	NASDAQ	HCSG	Tue, Jul 7, 1998	2.12	2.12	2.09	2.11
1547	NASDAQ	HCSG	Mon, Jul 6, 1998	2.11	2.12	2.11	2.12
1546	NASDAQ	HCSG	Thu, Jul 2, 1998	2.09	2.11	2.09	2.11
1545	NASDAQ	HCSG	Wed, Jul 1, 1998	2.11	2.14	2.09	2.11
1544	NASDAQ	HCSG	Tue, Jun 30, 1998	2.11	2.14	2.07	2.09
1543	NASDAQ	HCSG	Mon, Jun 29, 1998	2.02	2.17	2.02	2.09
1542	NASDAQ	HCSG	Fri, Jun 26, 1998	2.02	2.02	2.02	2.02
1541	NASDAQ	HCSG	Thu, Jun 25, 1998	1.98	2.02	1.98	2.02
1540	NASDAQ	HCSG	Wed, Jun 24, 1998	1.96	2.02	1.96	2.02
1539	NASDAQ	HCSG	Tue, Jun 23, 1998	1.94	1.98	1.94	1.97
1538	NASDAQ	HCSG	Mon, Jun 22, 1998	1.96	1.97	1.94	1.97
1537	NASDAQ	HCSG	Fri, Jun 19, 1998	1.94	1.98	1.94	1.96
1536	NASDAQ	HCSG	Thu, Jun 18, 1998	1.93	1.96	1.91	1.91
1535	NASDAQ	HCSG	Wed, Jun 17, 1998	1.96	1.96	1.91	1.91
1534	NASDAQ	HCSG	Tue, Jun 16, 1998	1.89	1.91	1.89	1.91
1533	NASDAQ	HCSG	Mon, Jun 15, 1998	1.89	1.92	1.89	1.89
1532	NASDAQ	HCSG	Fri, Jun 12, 1998	1.89	1.92	1.89	1.92
1531	NASDAQ	HCSG	Thu, Jun 11, 1998	1.88	1.88	1.88	1.88
1530	NASDAQ	HCSG	Wed, Jun 10, 1998	1.93	1.93	1.91	1.91
1529	NASDAQ	HCSG	Tue, Jun 9, 1998	1.93	1.93	1.93	1.93
1528	NASDAQ	HCSG	Mon, Jun 8, 1998	1.88	1.91	1.88	1.91
1527	NASDAQ	HCSG	Fri, Jun 5, 1998	1.88	1.88	1.86	1.86
1526	NASDAQ	HCSG	Thu, Jun 4, 1998	1.86	1.86	1.86	1.86
1525	NASDAQ	HCSG	Wed, Jun 3, 1998	1.84	1.94	1.84	1.89
1524	NASDAQ	HCSG	Tue, Jun 2, 1998	1.86	1.91	1.84	1.91
1523	NASDAQ	HCSG	Mon, Jun 1, 1998	1.84	1.94	1.84	1.86
1522	NASDAQ	HCSG	Fri, May 29, 1998	1.84	1.91	1.84	1.84
1521	NASDAQ	HCSG	Thu, May 28, 1998	1.89	1.90	1.84	1.89
1520	NASDAQ	HCSG	Wed, May 27, 1998	1.91	1.96	1.89	1.89
1519	NASDAQ	HCSG	Tue, May 26, 1998	1.97	1.97	1.91	1.91
1518	NASDAQ	HCSG	Fri, May 22, 1998	1.94	1.98	1.94	1.97
1517	NASDAQ	HCSG	Thu, May 21, 1998	1.88	1.98	1.88	1.96
1516	NASDAQ	HCSG	Wed, May 20, 1998	1.88	1.88	1.84	1.84
1515	NASDAQ	HCSG	Tue, May 19, 1998	1.88	1.88	1.88	1.88
1514	NASDAQ	HCSG	Mon, May 18, 1998	1.93	1.93	1.84	1.84
1513	NASDAQ	HCSG	Fri, May 15, 1998	1.91	1.91	1.84	1.84
1512	NASDAQ	HCSG	Thu, May 14, 1998	1.91	1.91	1.91	1.91
1511	NASDAQ	HCSG	Wed, May 13, 1998	1.84	1.91	1.84	1.84
1510	NASDAQ	HCSG	Tue, May 12, 1998	1.86	1.91	1.84	1.86
1509	NASDAQ	HCSG	Mon, May 11, 1998	1.84	1.94	1.84	1.94
1508	NASDAQ	HCSG	Fri, May 8, 1998	1.91	1.96	1.84	1.89
1507	NASDAQ	HCSG	Thu, May 7, 1998	1.96	1.96	1.91	1.91
1506	NASDAQ	HCSG	Wed, May 6, 1998	1.93	1.93	1.93	1.93
1505	NASDAQ	HCSG	Tue, May 5, 1998	1.96	1.96	1.93	1.96
1504	NASDAQ	HCSG	Mon, May 4, 1998	1.91	1.96	1.91	1.94
1503	NASDAQ	HCSG	Fri, May 1, 1998	1.91	1.93	1.91	1.93
1502	NASDAQ	HCSG	Thu, Apr 30, 1998	1.91	1.98	1.89	1.90
1501	NASDAQ	HCSG	Wed, Apr 29, 1998	1.98	1.98	1.91	1.91
1500	NASDAQ	HCSG	Tue, Apr 28, 1998	1.98	1.98	1.88	1.91
1499	NASDAQ	HCSG	Mon, Apr 27, 1998	1.88	1.97	1.88	1.89
1498	NASDAQ	HCSG	Fri, Apr 24, 1998	1.94	1.98	1.91	1.98
1497	NASDAQ	HCSG	Thu, Apr 23, 1998	1.88	1.98	1.88	1.91
1496	NASDAQ	HCSG	Wed, Apr 22, 1998	1.94	1.98	1.91	1.91
1495	NASDAQ	HCSG	Tue, Apr 21, 1998	1.96	1.98	1.86	1.98
1494	NASDAQ	HCSG	Mon, Apr 20, 1998	1.88	1.94	1.87	1.87
1493	NASDAQ	HCSG	Fri, Apr 17, 1998	1.91	1.93	1.87	1.87
1492	NASDAQ	HCSG	Thu, Apr 16, 1998	1.88	1.88	1.87	1.87
1491	NASDAQ	HCSG	Wed, Apr 15, 1998	1.86	1.91	1.86	1.91
1490	NASDAQ	HCSG	Tue, Apr 14, 1998	1.91	1.91	1.86	1.86
1489	NASDAQ	HCSG	Mon, Apr 13, 1998	1.87	1.91	1.86	1.86
1488	NASDAQ	HCSG	Thu, Apr 9, 1998	1.86	1.86	1.86	1.86
1487	NASDAQ	HCSG	Wed, Apr 8, 1998	1.86	1.86	1.86	1.86
1486	NASDAQ	HCSG	Tue, Apr 7, 1998	1.88	1.88	1.86	1.88
1485	NASDAQ	HCSG	Mon, Apr 6, 1998	1.88	1.88	1.88	1.88
1484	NASDAQ	HCSG	Fri, Apr 3, 1998	1.89	1.89	1.88	1.89
1483	NASDAQ	HCSG	Thu, Apr 2, 1998	1.91	1.96	1.89	1.89
1482	NASDAQ	HCSG	Wed, Apr 1, 1998	1.96	1.96	1.89	1.91
1481	NASDAQ	HCSG	Tue, Mar 31, 1998	1.96	1.96	1.91	1.91
1480	NASDAQ	HCSG	Mon, Mar 30, 1998	1.96	1.96	1.91	1.91
1479	NASDAQ	HCSG	Fri, Mar 27, 1998	1.91	1.94	1.91	1.91
1478	NASDAQ	HCSG	Thu, Mar 26, 1998	1.91	1.94	1.91	1.94
1477	NASDAQ	HCSG	Wed, Mar 25, 1998	1.96	1.96	1.88	1.91
1476	NASDAQ	HCSG	Tue, Mar 24, 1998	1.94	1.94	1.94	1.94
1475	NASDAQ	HCSG	Mon, Mar 23, 1998	1.91	1.94	1.91	1.91
1474	NASDAQ	HCSG	Fri, Mar 20, 1998	1.86	1.91	1.86	1.88
1473	NASDAQ	HCSG	Thu, Mar 19, 1998	1.88	1.89	1.86	1.88
1472	NASDAQ	HCSG	Wed, Mar 18, 1998	1.86	1.86	1.86	1.86
1471	NASDAQ	HCSG	Tue, Mar 17, 1998	1.86	1.86	1.86	1.86
1470	NASDAQ	HCSG	Mon, Mar 16, 1998	1.83	1.89	1.83	1.86
1469	NASDAQ	HCSG	Fri, Mar 13, 1998	1.84	1.88	1.84	1.88
1468	NASDAQ	HCSG	Thu, Mar 12, 1998	1.84	1.91	1.84	1.84
1467	NASDAQ	HCSG	Wed, Mar 11, 1998	1.88	1.88	1.88	1.88
1466	NASDAQ	HCSG	Tue, Mar 10, 1998	1.84	1.91	1.84	1.84
1465	NASDAQ	HCSG	Mon, Mar 9, 1998	1.89	1.91	1.83	1.86
1464	NASDAQ	HCSG	Fri, Mar 6, 1998	1.86	1.89	1.83	1.89
1463	NASDAQ	HCSG	Thu, Mar 5, 1998	1.84	1.84	1.84	1.84
1462	NASDAQ	HCSG	Wed, Mar 4, 1998	1.84	1.85	1.84	1.85
1461	NASDAQ	HCSG	Tue, Mar 3, 1998	1.85	1.88	1.84	1.84
1460	NASDAQ	HCSG	Mon, Mar 2, 1998	1.84	1.86	1.84	1.86
1459	NASDAQ	HCSG	Fri, Feb 27, 1998	1.84	1.88	1.84	1.84
1458	NASDAQ	HCSG	Thu, Feb 26, 1998	1.85	1.89	1.84	1.89
1457	NASDAQ	HCSG	Wed, Feb 25, 1998	1.91	1.91	1.88	1.88
1456	NASDAQ	HCSG	Tue, Feb 24, 1998	1.89	1.94	1.89	1.91
1455	NASDAQ	HCSG	Mon, Feb 23, 1998	1.98	1.98	1.89	1.89
1454	NASDAQ	HCSG	Fri, Feb 20, 1998	1.84	1.94	1.84	1.93
1453	NASDAQ	HCSG	Thu, Feb 19, 1998	1.86	1.86	1.84	1.84
1452	NASDAQ	HCSG	Wed, Feb 18, 1998	1.86	1.86	1.84	1.85
1451	NASDAQ	HCSG	Tue, Feb 17, 1998	1.85	1.86	1.83	1.86
1450	NASDAQ	HCSG	Fri, Feb 13, 1998	1.85	1.85	1.83	1.83
1449	NASDAQ	HCSG	Thu, Feb 12, 1998	1.85	1.85	1.84	1.84
1448	NASDAQ	HCSG	Wed, Feb 11, 1998	1.86	1.88	1.86	1.88
1447	NASDAQ	HCSG	Tue, Feb 10, 1998	1.84	1.86	1.84	1.86
1446	NASDAQ	HCSG	Mon, Feb 9, 1998	1.91	1.91	1.85	1.85
1445	NASDAQ	HCSG	Fri, Feb 6, 1998	1.84	1.93	1.84	1.91
1444	NASDAQ	HCSG	Thu, Feb 5, 1998	1.84	1.86	1.81	1.84
1443	NASDAQ	HCSG	Tue, Feb 3, 1998	1.81	1.86	1.81	1.84
1442	NASDAQ	HCSG	Mon, Feb 2, 1998	1.89	1.89	1.84	1.84
1441	NASDAQ	HCSG	Fri, Jan 30, 1998	1.84	1.84	1.84	1.84
1440	NASDAQ	HCSG	Thu, Jan 29, 1998	1.83	1.89	1.83	1.84
1439	NASDAQ	HCSG	Wed, Jan 28, 1998	1.81	1.88	1.78	1.84
1438	NASDAQ	HCSG	Tue, Jan 27, 1998	1.73	1.73	1.70	1.70
1437	NASDAQ	HCSG	Mon, Jan 26, 1998	1.74	1.78	1.74	1.75
1436	NASDAQ	HCSG	Fri, Jan 23, 1998	1.73	1.75	1.72	1.75
1435	NASDAQ	HCSG	Thu, Jan 22, 1998	1.73	1.73	1.70	1.73
1434	NASDAQ	HCSG	Wed, Jan 21, 1998	1.69	1.76	1.69	1.70
1433	NASDAQ	HCSG	Tue, Jan 20, 1998	1.67	1.71	1.66	1.71
1432	NASDAQ	HCSG	Fri, Jan 16, 1998	1.66	1.69	1.66	1.66
1431	NASDAQ	HCSG	Thu, Jan 15, 1998	1.71	1.71	1.66	1.66
1430	NASDAQ	HCSG	Wed, Jan 14, 1998	1.66	1.70	1.66	1.66
1429	NASDAQ	HCSG	Tue, Jan 13, 1998	1.66	1.71	1.66	1.66
1428	NASDAQ	HCSG	Mon, Jan 12, 1998	1.65	1.70	1.65	1.68
1427	NASDAQ	HCSG	Fri, Jan 9, 1998	1.65	1.65	1.65	1.65
1426	NASDAQ	HCSG	Thu, Jan 8, 1998	1.71	1.71	1.68	1.68
1425	NASDAQ	HCSG	Wed, Jan 7, 1998	1.66	1.68	1.65	1.68
1424	NASDAQ	HCSG	Tue, Jan 6, 1998	1.65	1.65	1.65	1.65
1423	NASDAQ	HCSG	Mon, Jan 5, 1998	1.65	1.66	1.65	1.65
1422	NASDAQ	HCSG	Fri, Jan 2, 1998	1.71	1.71	1.68	1.68
1421	NASDAQ	HCSG	Wed, Dec 31, 1997	1.68	1.68	1.66	1.66
1420	NASDAQ	HCSG	Tue, Dec 30, 1997	1.65	1.68	1.65	1.68
1419	NASDAQ	HCSG	Mon, Dec 29, 1997	1.65	1.68	1.65	1.65
1418	NASDAQ	HCSG	Wed, Dec 24, 1997	1.65	1.65	1.65	1.65
1417	NASDAQ	HCSG	Tue, Dec 23, 1997	1.65	1.65	1.65	1.65
1416	NASDAQ	HCSG	Mon, Dec 22, 1997	1.63	1.65	1.63	1.65
1415	NASDAQ	HCSG	Fri, Dec 19, 1997	1.63	1.65	1.63	1.65
1414	NASDAQ	HCSG	Thu, Dec 18, 1997	1.63	1.65	1.63	1.64
1413	NASDAQ	HCSG	Wed, Dec 17, 1997	1.63	1.65	1.63	1.65
1412	NASDAQ	HCSG	Tue, Dec 16, 1997	1.63	1.65	1.63	1.64
1411	NASDAQ	HCSG	Mon, Dec 15, 1997	1.64	1.65	1.64	1.65
1410	NASDAQ	HCSG	Fri, Dec 12, 1997	1.65	1.65	1.64	1.64
1409	NASDAQ	HCSG	Thu, Dec 11, 1997	1.63	1.64	1.63	1.64
1408	NASDAQ	HCSG	Wed, Dec 10, 1997	1.66	1.66	1.64	1.64
1407	NASDAQ	HCSG	Tue, Dec 9, 1997	1.65	1.65	1.65	1.65
1406	NASDAQ	HCSG	Mon, Dec 8, 1997	1.65	1.65	1.65	1.65
1405	NASDAQ	HCSG	Fri, Dec 5, 1997	1.65	1.66	1.64	1.66
1404	NASDAQ	HCSG	Thu, Dec 4, 1997	1.66	1.68	1.63	1.65
1403	NASDAQ	HCSG	Wed, Dec 3, 1997	1.63	1.65	1.63	1.64
1402	NASDAQ	HCSG	Tue, Dec 2, 1997	1.64	1.65	1.63	1.63
1401	NASDAQ	HCSG	Mon, Dec 1, 1997	1.67	1.67	1.64	1.64
1400	NASDAQ	HCSG	Fri, Nov 28, 1997	1.67	1.70	1.67	1.67
1399	NASDAQ	HCSG	Wed, Nov 26, 1997	1.67	1.70	1.67	1.68
1398	NASDAQ	HCSG	Tue, Nov 25, 1997	1.70	1.70	1.67	1.68
1397	NASDAQ	HCSG	Mon, Nov 24, 1997	1.67	1.67	1.67	1.67
1396	NASDAQ	HCSG	Fri, Nov 21, 1997	1.67	1.75	1.67	1.75
1395	NASDAQ	HCSG	Thu, Nov 20, 1997	1.71	1.73	1.67	1.67
1394	NASDAQ	HCSG	Wed, Nov 19, 1997	1.68	1.68	1.67	1.67
1393	NASDAQ	HCSG	Tue, Nov 18, 1997	1.67	1.71	1.67	1.68
1392	NASDAQ	HCSG	Mon, Nov 17, 1997	1.66	1.70	1.66	1.70
1391	NASDAQ	HCSG	Fri, Nov 14, 1997	1.66	1.68	1.66	1.66
1390	NASDAQ	HCSG	Thu, Nov 13, 1997	1.68	1.68	1.66	1.66
1389	NASDAQ	HCSG	Wed, Nov 12, 1997	1.66	1.66	1.66	1.66
1388	NASDAQ	HCSG	Tue, Nov 11, 1997	1.74	1.74	1.66	1.66
1387	NASDAQ	HCSG	Mon, Nov 10, 1997	1.66	1.68	1.66	1.66
1386	NASDAQ	HCSG	Fri, Nov 7, 1997	1.72	1.72	1.65	1.68
1385	NASDAQ	HCSG	Thu, Nov 6, 1997	1.64	1.72	1.64	1.65
1384	NASDAQ	HCSG	Wed, Nov 5, 1997	1.65	1.68	1.64	1.65
1383	NASDAQ	HCSG	Tue, Nov 4, 1997	1.73	1.73	1.64	1.66
1382	NASDAQ	HCSG	Mon, Nov 3, 1997	1.71	1.73	1.68	1.68
1381	NASDAQ	HCSG	Fri, Oct 31, 1997	1.68	1.70	1.67	1.68
1380	NASDAQ	HCSG	Thu, Oct 30, 1997	1.78	1.78	1.68	1.70
1379	NASDAQ	HCSG	Wed, Oct 29, 1997	1.75	1.79	1.70	1.73
1378	NASDAQ	HCSG	Tue, Oct 28, 1997	1.61	1.76	1.61	1.68
1377	NASDAQ	HCSG	Mon, Oct 27, 1997	1.75	1.79	1.65	1.65
1376	NASDAQ	HCSG	Fri, Oct 24, 1997	1.79	1.84	1.79	1.79
1375	NASDAQ	HCSG	Thu, Oct 23, 1997	1.81	1.83	1.78	1.79
1374	NASDAQ	HCSG	Wed, Oct 22, 1997	1.86	1.89	1.84	1.84
1373	NASDAQ	HCSG	Tue, Oct 21, 1997	1.83	1.86	1.83	1.83
1372	NASDAQ	HCSG	Mon, Oct 20, 1997	1.86	1.86	1.84	1.84
1371	NASDAQ	HCSG	Fri, Oct 17, 1997	1.84	1.86	1.84	1.86
1370	NASDAQ	HCSG	Thu, Oct 16, 1997	1.87	1.89	1.84	1.84
1369	NASDAQ	HCSG	Wed, Oct 15, 1997	1.84	1.89	1.84	1.84
1368	NASDAQ	HCSG	Tue, Oct 14, 1997	1.84	1.84	1.84	1.84
1367	NASDAQ	HCSG	Mon, Oct 13, 1997	1.88	1.88	1.83	1.84
1366	NASDAQ	HCSG	Fri, Oct 10, 1997	1.81	1.88	1.81	1.88
1365	NASDAQ	HCSG	Thu, Oct 9, 1997	1.83	1.84	1.82	1.84
1364	NASDAQ	HCSG	Wed, Oct 8, 1997	1.79	1.84	1.79	1.84
1363	NASDAQ	HCSG	Tue, Oct 7, 1997	1.78	1.86	1.78	1.86
1362	NASDAQ	HCSG	Mon, Oct 6, 1997	1.73	1.79	1.73	1.78
1361	NASDAQ	HCSG	Fri, Oct 3, 1997	1.71	1.78	1.71	1.78
1360	NASDAQ	HCSG	Thu, Oct 2, 1997	1.71	1.71	1.71	1.71
1359	NASDAQ	HCSG	Wed, Oct 1, 1997	1.66	1.73	1.66	1.73
1358	NASDAQ	HCSG	Tue, Sep 30, 1997	1.70	1.70	1.63	1.65
1357	NASDAQ	HCSG	Mon, Sep 29, 1997	1.76	1.76	1.70	1.70
1356	NASDAQ	HCSG	Fri, Sep 26, 1997	1.73	1.74	1.73	1.74
1355	NASDAQ	HCSG	Thu, Sep 25, 1997	1.81	1.81	1.75	1.75
1354	NASDAQ	HCSG	Wed, Sep 24, 1997	1.83	1.84	1.79	1.82
1353	NASDAQ	HCSG	Tue, Sep 23, 1997	1.84	1.84	1.79	1.84
1352	NASDAQ	HCSG	Mon, Sep 22, 1997	1.75	1.84	1.73	1.84
1351	NASDAQ	HCSG	Fri, Sep 19, 1997	1.71	1.75	1.71	1.75
1350	NASDAQ	HCSG	Thu, Sep 18, 1997	1.71	1.75	1.71	1.75
1349	NASDAQ	HCSG	Wed, Sep 17, 1997	1.73	1.75	1.70	1.71
1348	NASDAQ	HCSG	Tue, Sep 16, 1997	1.70	1.76	1.70	1.71
1347	NASDAQ	HCSG	Mon, Sep 15, 1997	1.75	1.75	1.68	1.70
1346	NASDAQ	HCSG	Fri, Sep 12, 1997	1.72	1.75	1.68	1.75
1345	NASDAQ	HCSG	Thu, Sep 11, 1997	1.74	1.74	1.68	1.68
1344	NASDAQ	HCSG	Wed, Sep 10, 1997	1.71	1.75	1.68	1.75
1343	NASDAQ	HCSG	Tue, Sep 9, 1997	1.70	1.76	1.65	1.75
1342	NASDAQ	HCSG	Mon, Sep 8, 1997	1.66	1.71	1.66	1.67
1341	NASDAQ	HCSG	Fri, Sep 5, 1997	1.66	1.71	1.66	1.66
1340	NASDAQ	HCSG	Thu, Sep 4, 1997	1.68	1.71	1.68	1.68
1339	NASDAQ	HCSG	Wed, Sep 3, 1997	1.68	1.75	1.68	1.68
1338	NASDAQ	HCSG	Tue, Sep 2, 1997	1.73	1.78	1.70	1.71
1337	NASDAQ	HCSG	Fri, Aug 29, 1997	1.68	1.79	1.68	1.79
1336	NASDAQ	HCSG	Thu, Aug 28, 1997	1.65	1.73	1.65	1.73
1335	NASDAQ	HCSG	Wed, Aug 27, 1997	1.61	1.68	1.55	1.65
1334	NASDAQ	HCSG	Tue, Aug 26, 1997	1.53	1.58	1.53	1.53
1333	NASDAQ	HCSG	Mon, Aug 25, 1997	1.53	1.55	1.53	1.55
1332	NASDAQ	HCSG	Fri, Aug 22, 1997	1.53	1.55	1.51	1.53
1331	NASDAQ	HCSG	Thu, Aug 21, 1997	1.51	1.55	1.51	1.51
1330	NASDAQ	HCSG	Wed, Aug 20, 1997	1.51	1.55	1.51	1.53
1329	NASDAQ	HCSG	Tue, Aug 19, 1997	1.50	1.58	1.50	1.58
1328	NASDAQ	HCSG	Mon, Aug 18, 1997	1.51	1.56	1.51	1.53
1327	NASDAQ	HCSG	Fri, Aug 15, 1997	1.58	1.58	1.53	1.53
1326	NASDAQ	HCSG	Thu, Aug 14, 1997	1.53	1.58	1.51	1.58
1325	NASDAQ	HCSG	Wed, Aug 13, 1997	1.55	1.58	1.53	1.53
1324	NASDAQ	HCSG	Tue, Aug 12, 1997	1.61	1.61	1.55	1.55
1323	NASDAQ	HCSG	Mon, Aug 11, 1997	1.55	1.58	1.55	1.55
1322	NASDAQ	HCSG	Fri, Aug 8, 1997	1.56	1.61	1.55	1.56
1321	NASDAQ	HCSG	Thu, Aug 7, 1997	1.55	1.58	1.55	1.56
1320	NASDAQ	HCSG	Wed, Aug 6, 1997	1.55	1.63	1.55	1.55
1319	NASDAQ	HCSG	Tue, Aug 5, 1997	1.55	1.55	1.55	1.55
1318	NASDAQ	HCSG	Mon, Aug 4, 1997	1.60	1.61	1.55	1.56
1317	NASDAQ	HCSG	Fri, Aug 1, 1997	1.56	1.56	1.56	1.56
1316	NASDAQ	HCSG	Thu, Jul 31, 1997	1.61	1.61	1.56	1.58
1315	NASDAQ	HCSG	Wed, Jul 30, 1997	1.63	1.63	1.56	1.63
1314	NASDAQ	HCSG	Tue, Jul 29, 1997	1.56	1.63	1.56	1.63
1313	NASDAQ	HCSG	Mon, Jul 28, 1997	1.58	1.61	1.56	1.61
1312	NASDAQ	HCSG	Fri, Jul 25, 1997	1.56	1.65	1.56	1.57
1311	NASDAQ	HCSG	Thu, Jul 24, 1997	1.56	1.56	1.56	1.56
1310	NASDAQ	HCSG	Wed, Jul 23, 1997	1.56	1.65	1.56	1.65
1309	NASDAQ	HCSG	Tue, Jul 22, 1997	1.65	1.65	1.56	1.56
1308	NASDAQ	HCSG	Mon, Jul 21, 1997	1.56	1.65	1.56	1.56
1307	NASDAQ	HCSG	Fri, Jul 18, 1997	1.58	1.59	1.56	1.56
1306	NASDAQ	HCSG	Thu, Jul 17, 1997	1.56	1.58	1.56	1.58
1305	NASDAQ	HCSG	Wed, Jul 16, 1997	1.60	1.60	1.56	1.60
1304	NASDAQ	HCSG	Tue, Jul 15, 1997	1.53	1.60	1.53	1.56
1303	NASDAQ	HCSG	Mon, Jul 14, 1997	1.53	1.63	1.53	1.63
1302	NASDAQ	HCSG	Fri, Jul 11, 1997	1.63	1.63	1.53	1.58
1301	NASDAQ	HCSG	Thu, Jul 10, 1997	1.53	1.63	1.53	1.63
1300	NASDAQ	HCSG	Wed, Jul 9, 1997	1.53	1.58	1.53	1.53
1299	NASDAQ	HCSG	Tue, Jul 8, 1997	1.53	1.60	1.53	1.58
1298	NASDAQ	HCSG	Mon, Jul 7, 1997	1.53	1.55	1.53	1.53
1297	NASDAQ	HCSG	Thu, Jul 3, 1997	1.53	1.55	1.53	1.55
1296	NASDAQ	HCSG	Wed, Jul 2, 1997	1.60	1.60	1.53	1.54
1295	NASDAQ	HCSG	Tue, Jul 1, 1997	1.53	1.53	1.53	1.53
1294	NASDAQ	HCSG	Mon, Jun 30, 1997	1.53	1.58	1.51	1.58
1293	NASDAQ	HCSG	Fri, Jun 27, 1997	1.61	1.61	1.51	1.61
1292	NASDAQ	HCSG	Thu, Jun 26, 1997	1.58	1.58	1.51	1.56
1291	NASDAQ	HCSG	Wed, Jun 25, 1997	1.61	1.61	1.51	1.51
1290	NASDAQ	HCSG	Tue, Jun 24, 1997	1.50	1.56	1.50	1.56
1289	NASDAQ	HCSG	Mon, Jun 23, 1997	1.53	1.54	1.53	1.54
1288	NASDAQ	HCSG	Fri, Jun 20, 1997	1.53	1.58	1.53	1.54
1287	NASDAQ	HCSG	Thu, Jun 19, 1997	1.55	1.55	1.53	1.53
1286	NASDAQ	HCSG	Wed, Jun 18, 1997	1.55	1.61	1.55	1.56
1285	NASDAQ	HCSG	Tue, Jun 17, 1997	1.50	1.58	1.50	1.53
1284	NASDAQ	HCSG	Mon, Jun 16, 1997	1.61	1.61	1.50	1.50
1283	NASDAQ	HCSG	Fri, Jun 13, 1997	1.51	1.56	1.50	1.56
1282	NASDAQ	HCSG	Thu, Jun 12, 1997	1.58	1.58	1.50	1.51
1281	NASDAQ	HCSG	Wed, Jun 11, 1997	1.60	1.60	1.58	1.58
1280	NASDAQ	HCSG	Tue, Jun 10, 1997	1.51	1.58	1.50	1.51
1279	NASDAQ	HCSG	Mon, Jun 9, 1997	1.51	1.51	1.51	1.51
1278	NASDAQ	HCSG	Fri, Jun 6, 1997	1.51	1.51	1.51	1.51
1277	NASDAQ	HCSG	Thu, Jun 5, 1997	1.55	1.60	1.51	1.60
1276	NASDAQ	HCSG	Wed, Jun 4, 1997	1.51	1.55	1.45	1.53
1275	NASDAQ	HCSG	Tue, Jun 3, 1997	1.51	1.55	1.45	1.45
1274	NASDAQ	HCSG	Mon, Jun 2, 1997	1.50	1.55	1.45	1.45
1273	NASDAQ	HCSG	Fri, May 30, 1997	1.43	1.55	1.43	1.51
1272	NASDAQ	HCSG	Thu, May 29, 1997	1.48	1.53	1.45	1.53
1271	NASDAQ	HCSG	Wed, May 28, 1997	1.53	1.53	1.45	1.45
1270	NASDAQ	HCSG	Tue, May 27, 1997	1.43	1.53	1.43	1.43
1269	NASDAQ	HCSG	Fri, May 23, 1997	1.47	1.47	1.47	1.47
1268	NASDAQ	HCSG	Thu, May 22, 1997	1.45	1.50	1.45	1.50
1267	NASDAQ	HCSG	Wed, May 21, 1997	1.45	1.50	1.45	1.48
1266	NASDAQ	HCSG	Tue, May 20, 1997	1.45	1.53	1.45	1.45
1265	NASDAQ	HCSG	Mon, May 19, 1997	1.45	1.45	1.45	1.45
1264	NASDAQ	HCSG	Fri, May 16, 1997	1.43	1.53	1.43	1.48
1263	NASDAQ	HCSG	Thu, May 15, 1997	1.37	1.53	1.37	1.43
1262	NASDAQ	HCSG	Wed, May 14, 1997	1.42	1.42	1.35	1.42
1261	NASDAQ	HCSG	Tue, May 13, 1997	1.38	1.42	1.35	1.39
1260	NASDAQ	HCSG	Mon, May 12, 1997	1.39	1.42	1.35	1.37
1259	NASDAQ	HCSG	Fri, May 9, 1997	1.42	1.42	1.35	1.40
1258	NASDAQ	HCSG	Thu, May 8, 1997	1.35	1.38	1.35	1.35
1257	NASDAQ	HCSG	Wed, May 7, 1997	1.38	1.38	1.32	1.35
1256	NASDAQ	HCSG	Tue, May 6, 1997	1.33	1.42	1.33	1.38
1255	NASDAQ	HCSG	Mon, May 5, 1997	1.42	1.42	1.33	1.33
1254	NASDAQ	HCSG	Fri, May 2, 1997	1.35	1.40	1.33	1.35
1253	NASDAQ	HCSG	Thu, May 1, 1997	1.42	1.42	1.33	1.33
1252	NASDAQ	HCSG	Wed, Apr 30, 1997	1.42	1.45	1.42	1.42
1251	NASDAQ	HCSG	Tue, Apr 29, 1997	1.42	1.42	1.42	1.42
1250	NASDAQ	HCSG	Mon, Apr 28, 1997	1.42	1.42	1.42	1.42
1249	NASDAQ	HCSG	Fri, Apr 25, 1997	1.47	1.48	1.43	1.43
1248	NASDAQ	HCSG	Thu, Apr 24, 1997	1.51	1.51	1.51	1.51
1247	NASDAQ	HCSG	Wed, Apr 23, 1997	1.47	1.51	1.47	1.47
1246	NASDAQ	HCSG	Tue, Apr 22, 1997	1.47	1.49	1.47	1.47
1245	NASDAQ	HCSG	Mon, Apr 21, 1997	1.47	1.47	1.47	1.47
1244	NASDAQ	HCSG	Fri, Apr 18, 1997	1.47	1.53	1.47	1.50
1243	NASDAQ	HCSG	Thu, Apr 17, 1997	1.47	1.53	1.47	1.48
1242	NASDAQ	HCSG	Wed, Apr 16, 1997	1.51	1.51	1.47	1.47
1241	NASDAQ	HCSG	Tue, Apr 15, 1997	1.47	1.53	1.47	1.47
1240	NASDAQ	HCSG	Mon, Apr 14, 1997	1.55	1.55	1.47	1.53
1239	NASDAQ	HCSG	Fri, Apr 11, 1997	1.48	1.55	1.48	1.48
1238	NASDAQ	HCSG	Thu, Apr 10, 1997	1.56	1.56	1.50	1.56
1237	NASDAQ	HCSG	Wed, Apr 9, 1997	1.56	1.56	1.50	1.50
1236	NASDAQ	HCSG	Tue, Apr 8, 1997	1.50	1.56	1.50	1.56
1235	NASDAQ	HCSG	Mon, Apr 7, 1997	1.56	1.56	1.50	1.50
1234	NASDAQ	HCSG	Fri, Apr 4, 1997	1.45	1.56	1.45	1.56
1233	NASDAQ	HCSG	Thu, Apr 3, 1997	1.47	1.50	1.40	1.49
1232	NASDAQ	HCSG	Wed, Apr 2, 1997	1.38	1.47	1.38	1.45
1231	NASDAQ	HCSG	Tue, Apr 1, 1997	1.45	1.45	1.38	1.38
1230	NASDAQ	HCSG	Mon, Mar 31, 1997	1.38	1.48	1.38	1.42
1229	NASDAQ	HCSG	Thu, Mar 27, 1997	1.38	1.48	1.38	1.38
1228	NASDAQ	HCSG	Wed, Mar 26, 1997	1.43	1.48	1.43	1.48
1227	NASDAQ	HCSG	Tue, Mar 25, 1997	1.48	1.48	1.38	1.48
1226	NASDAQ	HCSG	Mon, Mar 24, 1997	1.38	1.42	1.38	1.42
1225	NASDAQ	HCSG	Fri, Mar 21, 1997	1.38	1.38	1.38	1.38
1224	NASDAQ	HCSG	Thu, Mar 20, 1997	1.48	1.48	1.38	1.48
1223	NASDAQ	HCSG	Wed, Mar 19, 1997	1.38	1.38	1.38	1.38
1222	NASDAQ	HCSG	Tue, Mar 18, 1997	1.38	1.47	1.38	1.42
1221	NASDAQ	HCSG	Mon, Mar 17, 1997	1.43	1.45	1.39	1.40
1220	NASDAQ	HCSG	Fri, Mar 14, 1997	1.45	1.45	1.43	1.43
1219	NASDAQ	HCSG	Thu, Mar 13, 1997	1.45	1.45	1.38	1.38
1218	NASDAQ	HCSG	Wed, Mar 12, 1997	1.38	1.45	1.38	1.38
1217	NASDAQ	HCSG	Tue, Mar 11, 1997	1.45	1.45	1.38	1.42
1216	NASDAQ	HCSG	Mon, Mar 10, 1997	1.37	1.45	1.37	1.45
1215	NASDAQ	HCSG	Fri, Mar 7, 1997	1.45	1.45	1.37	1.37
1214	NASDAQ	HCSG	Thu, Mar 6, 1997	1.43	1.45	1.35	1.38
1213	NASDAQ	HCSG	Wed, Mar 5, 1997	1.35	1.45	1.35	1.40
1212	NASDAQ	HCSG	Tue, Mar 4, 1997	1.45	1.45	1.35	1.37
1211	NASDAQ	HCSG	Mon, Mar 3, 1997	1.43	1.45	1.35	1.42
1210	NASDAQ	HCSG	Fri, Feb 28, 1997	1.35	1.43	1.32	1.43
1209	NASDAQ	HCSG	Thu, Feb 27, 1997	1.45	1.45	1.38	1.38
1208	NASDAQ	HCSG	Wed, Feb 26, 1997	1.45	1.45	1.38	1.45
1207	NASDAQ	HCSG	Tue, Feb 25, 1997	1.48	1.48	1.40	1.43
1206	NASDAQ	HCSG	Mon, Feb 24, 1997	1.48	1.48	1.42	1.45
1205	NASDAQ	HCSG	Fri, Feb 21, 1997	1.48	1.48	1.45	1.45
1204	NASDAQ	HCSG	Thu, Feb 20, 1997	1.48	1.51	1.45	1.45
1203	NASDAQ	HCSG	Wed, Feb 19, 1997	1.55	1.55	1.45	1.48
1202	NASDAQ	HCSG	Tue, Feb 18, 1997	1.55	1.55	1.47	1.47
1201	NASDAQ	HCSG	Fri, Feb 14, 1997	1.60	1.60	1.50	1.55
1200	NASDAQ	HCSG	Thu, Feb 13, 1997	1.60	1.60	1.53	1.53
1199	NASDAQ	HCSG	Wed, Feb 12, 1997	1.56	1.60	1.53	1.60
1198	NASDAQ	HCSG	Tue, Feb 11, 1997	1.55	1.60	1.53	1.55
1197	NASDAQ	HCSG	Mon, Feb 10, 1997	1.60	1.60	1.51	1.55
1196	NASDAQ	HCSG	Fri, Feb 7, 1997	1.60	1.60	1.51	1.59
1195	NASDAQ	HCSG	Thu, Feb 6, 1997	1.60	1.60	1.53	1.56
1194	NASDAQ	HCSG	Wed, Feb 5, 1997	1.60	1.60	1.53	1.56
1193	NASDAQ	HCSG	Tue, Feb 4, 1997	1.60	1.60	1.53	1.55
1192	NASDAQ	HCSG	Mon, Feb 3, 1997	1.56	1.60	1.55	1.58
1191	NASDAQ	HCSG	Fri, Jan 31, 1997	1.61	1.65	1.51	1.56
1190	NASDAQ	HCSG	Thu, Jan 30, 1997	1.38	1.51	1.38	1.50
1189	NASDAQ	HCSG	Wed, Jan 29, 1997	1.42	1.42	1.40	1.40
1188	NASDAQ	HCSG	Tue, Jan 28, 1997	1.40	1.43	1.40	1.43
1187	NASDAQ	HCSG	Mon, Jan 27, 1997	1.40	1.40	1.40	1.40
1186	NASDAQ	HCSG	Fri, Jan 24, 1997	1.38	1.43	1.38	1.40
1185	NASDAQ	HCSG	Thu, Jan 23, 1997	1.40	1.40	1.38	1.38
1184	NASDAQ	HCSG	Wed, Jan 22, 1997	1.40	1.40	1.38	1.38
1183	NASDAQ	HCSG	Tue, Jan 21, 1997	1.40	1.40	1.37	1.38
1182	NASDAQ	HCSG	Mon, Jan 20, 1997	1.40	1.40	1.40	1.40
1181	NASDAQ	HCSG	Fri, Jan 17, 1997	1.37	1.40	1.37	1.40
1180	NASDAQ	HCSG	Thu, Jan 16, 1997	1.38	1.38	1.35	1.35
1179	NASDAQ	HCSG	Wed, Jan 15, 1997	1.38	1.38	1.38	1.38
1178	NASDAQ	HCSG	Tue, Jan 14, 1997	1.37	1.42	1.37	1.38
1177	NASDAQ	HCSG	Mon, Jan 13, 1997	1.37	1.42	1.37	1.42
1176	NASDAQ	HCSG	Fri, Jan 10, 1997	1.40	1.40	1.35	1.40
1175	NASDAQ	HCSG	Thu, Jan 9, 1997	1.38	1.38	1.38	1.38
1174	NASDAQ	HCSG	Wed, Jan 8, 1997	1.42	1.42	1.38	1.42
1173	NASDAQ	HCSG	Tue, Jan 7, 1997	1.42	1.42	1.40	1.40
1172	NASDAQ	HCSG	Mon, Jan 6, 1997	1.42	1.45	1.42	1.42
1171	NASDAQ	HCSG	Fri, Jan 3, 1997	1.33	1.42	1.33	1.42
1170	NASDAQ	HCSG	Thu, Jan 2, 1997	1.38	1.38	1.33	1.36
1169	NASDAQ	HCSG	Tue, Dec 31, 1996	1.30	1.37	1.30	1.32
1168	NASDAQ	HCSG	Mon, Dec 30, 1996	1.28	1.33	1.28	1.30
1167	NASDAQ	HCSG	Fri, Dec 27, 1996	1.30	1.30	1.28	1.30
1166	NASDAQ	HCSG	Thu, Dec 26, 1996	1.30	1.30	1.28	1.30
1165	NASDAQ	HCSG	Tue, Dec 24, 1996	1.28	1.28	1.28	1.28
1164	NASDAQ	HCSG	Mon, Dec 23, 1996	1.32	1.33	1.28	1.28
1163	NASDAQ	HCSG	Fri, Dec 20, 1996	1.37	1.37	1.32	1.32
1162	NASDAQ	HCSG	Thu, Dec 19, 1996	1.32	1.35	1.32	1.32
1161	NASDAQ	HCSG	Wed, Dec 18, 1996	1.30	1.35	1.30	1.32
1160	NASDAQ	HCSG	Tue, Dec 17, 1996	1.28	1.32	1.28	1.30
1159	NASDAQ	HCSG	Mon, Dec 16, 1996	1.33	1.33	1.30	1.31
1158	NASDAQ	HCSG	Fri, Dec 13, 1996	1.28	1.33	1.28	1.32
1157	NASDAQ	HCSG	Thu, Dec 12, 1996	1.28	1.32	1.28	1.28
1156	NASDAQ	HCSG	Wed, Dec 11, 1996	1.27	1.32	1.27	1.30
1155	NASDAQ	HCSG	Tue, Dec 10, 1996	1.27	1.33	1.27	1.28
1154	NASDAQ	HCSG	Mon, Dec 9, 1996	1.27	1.28	1.27	1.28
1153	NASDAQ	HCSG	Fri, Dec 6, 1996	1.28	1.28	1.25	1.25
1152	NASDAQ	HCSG	Thu, Dec 5, 1996	1.25	1.28	1.25	1.25
1151	NASDAQ	HCSG	Wed, Dec 4, 1996	1.25	1.28	1.25	1.28
1150	NASDAQ	HCSG	Tue, Dec 3, 1996	1.27	1.32	1.25	1.28
1149	NASDAQ	HCSG	Mon, Dec 2, 1996	1.25	1.27	1.25	1.25
1148	NASDAQ	HCSG	Fri, Nov 29, 1996	1.25	1.28	1.25	1.28
1147	NASDAQ	HCSG	Wed, Nov 27, 1996	1.25	1.28	1.25	1.28
1146	NASDAQ	HCSG	Tue, Nov 26, 1996	1.25	1.25	1.25	1.25
1145	NASDAQ	HCSG	Mon, Nov 25, 1996	1.27	1.28	1.27	1.28
1144	NASDAQ	HCSG	Fri, Nov 22, 1996	1.28	1.28	1.25	1.25
1143	NASDAQ	HCSG	Thu, Nov 21, 1996	1.28	1.31	1.28	1.31
1142	NASDAQ	HCSG	Wed, Nov 20, 1996	1.28	1.33	1.28	1.33
1141	NASDAQ	HCSG	Tue, Nov 19, 1996	1.35	1.35	1.28	1.28
1140	NASDAQ	HCSG	Mon, Nov 18, 1996	1.30	1.35	1.28	1.28
1139	NASDAQ	HCSG	Fri, Nov 15, 1996	1.28	1.32	1.28	1.31
1138	NASDAQ	HCSG	Thu, Nov 14, 1996	1.28	1.35	1.28	1.28
1137	NASDAQ	HCSG	Wed, Nov 13, 1996	1.33	1.35	1.32	1.32
1136	NASDAQ	HCSG	Tue, Nov 12, 1996	1.32	1.35	1.32	1.35
1135	NASDAQ	HCSG	Mon, Nov 11, 1996	1.30	1.37	1.30	1.37
1134	NASDAQ	HCSG	Fri, Nov 8, 1996	1.37	1.37	1.33	1.33
1133	NASDAQ	HCSG	Thu, Nov 7, 1996	1.32	1.35	1.32	1.32
1132	NASDAQ	HCSG	Wed, Nov 6, 1996	1.32	1.35	1.32	1.34
1131	NASDAQ	HCSG	Tue, Nov 5, 1996	1.32	1.37	1.28	1.28
1130	NASDAQ	HCSG	Mon, Nov 4, 1996	1.35	1.37	1.32	1.33
1129	NASDAQ	HCSG	Fri, Nov 1, 1996	1.35	1.35	1.28	1.28
1128	NASDAQ	HCSG	Thu, Oct 31, 1996	1.25	1.28	1.25	1.27
1127	NASDAQ	HCSG	Wed, Oct 30, 1996	1.27	1.35	1.27	1.27
1126	NASDAQ	HCSG	Tue, Oct 29, 1996	1.28	1.28	1.28	1.28
1125	NASDAQ	HCSG	Mon, Oct 28, 1996	1.30	1.31	1.30	1.30
1124	NASDAQ	HCSG	Fri, Oct 25, 1996	1.30	1.32	1.30	1.30
1123	NASDAQ	HCSG	Thu, Oct 24, 1996	1.34	1.35	1.28	1.35
1122	NASDAQ	HCSG	Wed, Oct 23, 1996	1.35	1.35	1.33	1.33
1121	NASDAQ	HCSG	Tue, Oct 22, 1996	1.37	1.43	1.35	1.35
1120	NASDAQ	HCSG	Mon, Oct 21, 1996	1.40	1.40	1.40	1.40
1119	NASDAQ	HCSG	Fri, Oct 18, 1996	1.40	1.42	1.40	1.42
1118	NASDAQ	HCSG	Thu, Oct 17, 1996	1.43	1.43	1.40	1.42
1117	NASDAQ	HCSG	Wed, Oct 16, 1996	1.40	1.42	1.40	1.40
1116	NASDAQ	HCSG	Tue, Oct 15, 1996	1.40	1.47	1.40	1.40
1115	NASDAQ	HCSG	Mon, Oct 14, 1996	1.42	1.42	1.40	1.40
1114	NASDAQ	HCSG	Fri, Oct 11, 1996	1.40	1.47	1.40	1.40
1113	NASDAQ	HCSG	Thu, Oct 10, 1996	1.42	1.47	1.42	1.45
1112	NASDAQ	HCSG	Wed, Oct 9, 1996	1.40	1.42	1.40	1.42
1111	NASDAQ	HCSG	Tue, Oct 8, 1996	1.45	1.47	1.40	1.40
1110	NASDAQ	HCSG	Mon, Oct 7, 1996	1.40	1.47	1.38	1.40
1109	NASDAQ	HCSG	Fri, Oct 4, 1996	1.38	1.41	1.38	1.38
1108	NASDAQ	HCSG	Thu, Oct 3, 1996	1.38	1.41	1.38	1.38
1107	NASDAQ	HCSG	Wed, Oct 2, 1996	1.42	1.43	1.42	1.42
1106	NASDAQ	HCSG	Tue, Oct 1, 1996	1.38	1.45	1.38	1.43
1105	NASDAQ	HCSG	Mon, Sep 30, 1996	1.38	1.47	1.38	1.42
1104	NASDAQ	HCSG	Fri, Sep 27, 1996	1.38	1.47	1.38	1.47
1103	NASDAQ	HCSG	Thu, Sep 26, 1996	1.48	1.48	1.43	1.43
1102	NASDAQ	HCSG	Wed, Sep 25, 1996	1.40	1.48	1.38	1.45
1101	NASDAQ	HCSG	Tue, Sep 24, 1996	1.38	1.45	1.38	1.38
1100	NASDAQ	HCSG	Mon, Sep 23, 1996	1.37	1.48	1.32	1.45
1099	NASDAQ	HCSG	Fri, Sep 20, 1996	1.37	1.37	1.32	1.32
1098	NASDAQ	HCSG	Thu, Sep 19, 1996	1.30	1.37	1.30	1.37
1097	NASDAQ	HCSG	Wed, Sep 18, 1996	1.30	1.33	1.30	1.33
1096	NASDAQ	HCSG	Tue, Sep 17, 1996	1.28	1.33	1.28	1.32
1095	NASDAQ	HCSG	Mon, Sep 16, 1996	1.28	1.33	1.28	1.30
1094	NASDAQ	HCSG	Fri, Sep 13, 1996	1.33	1.33	1.28	1.32
1093	NASDAQ	HCSG	Thu, Sep 12, 1996	1.33	1.33	1.28	1.30
1092	NASDAQ	HCSG	Wed, Sep 11, 1996	1.28	1.32	1.28	1.30
1091	NASDAQ	HCSG	Tue, Sep 10, 1996	1.28	1.32	1.28	1.28
1090	NASDAQ	HCSG	Mon, Sep 9, 1996	1.28	1.32	1.28	1.32
1089	NASDAQ	HCSG	Fri, Sep 6, 1996	1.28	1.32	1.28	1.28
1088	NASDAQ	HCSG	Thu, Sep 5, 1996	1.32	1.33	1.25	1.33
1087	NASDAQ	HCSG	Wed, Sep 4, 1996	1.20	1.30	1.20	1.28
1086	NASDAQ	HCSG	Tue, Sep 3, 1996	1.23	1.23	1.23	1.23
1085	NASDAQ	HCSG	Fri, Aug 30, 1996	1.22	1.23	1.22	1.22
1084	NASDAQ	HCSG	Thu, Aug 29, 1996	1.22	1.27	1.22	1.22
1083	NASDAQ	HCSG	Wed, Aug 28, 1996	1.19	1.19	1.19	1.19
1082	NASDAQ	HCSG	Tue, Aug 27, 1996	1.20	1.20	1.19	1.19
1081	NASDAQ	HCSG	Mon, Aug 26, 1996	1.19	1.20	1.19	1.20
1080	NASDAQ	HCSG	Fri, Aug 23, 1996	1.19	1.20	1.19	1.20
1079	NASDAQ	HCSG	Thu, Aug 22, 1996	1.19	1.22	1.19	1.22
1078	NASDAQ	HCSG	Wed, Aug 21, 1996	1.19	1.20	1.19	1.19
1077	NASDAQ	HCSG	Tue, Aug 20, 1996	1.20	1.20	1.19	1.19
1076	NASDAQ	HCSG	Mon, Aug 19, 1996	1.20	1.20	1.19	1.20
1075	NASDAQ	HCSG	Fri, Aug 16, 1996	1.19	1.20	1.19	1.19
1074	NASDAQ	HCSG	Thu, Aug 15, 1996	1.19	1.22	1.19	1.19
1073	NASDAQ	HCSG	Wed, Aug 14, 1996	1.19	1.22	1.19	1.20
1072	NASDAQ	HCSG	Tue, Aug 13, 1996	1.19	1.20	1.19	1.19
1071	NASDAQ	HCSG	Mon, Aug 12, 1996	1.22	1.22	1.19	1.19
1070	NASDAQ	HCSG	Fri, Aug 9, 1996	1.19	1.22	1.19	1.19
1069	NASDAQ	HCSG	Thu, Aug 8, 1996	1.20	1.22	1.19	1.19
1068	NASDAQ	HCSG	Wed, Aug 7, 1996	1.19	1.22	1.19	1.19
1067	NASDAQ	HCSG	Tue, Aug 6, 1996	1.19	1.25	1.19	1.22
1066	NASDAQ	HCSG	Mon, Aug 5, 1996	1.25	1.25	1.19	1.19
1065	NASDAQ	HCSG	Fri, Aug 2, 1996	1.19	1.20	1.19	1.19
1064	NASDAQ	HCSG	Thu, Aug 1, 1996	1.20	1.21	1.20	1.20
1063	NASDAQ	HCSG	Wed, Jul 31, 1996	1.20	1.23	1.20	1.23
1062	NASDAQ	HCSG	Tue, Jul 30, 1996	1.20	1.20	1.20	1.20
1061	NASDAQ	HCSG	Mon, Jul 29, 1996	1.25	1.25	1.20	1.20
1060	NASDAQ	HCSG	Fri, Jul 26, 1996	1.25	1.25	1.19	1.25
1059	NASDAQ	HCSG	Thu, Jul 25, 1996	1.17	1.25	1.17	1.20
1058	NASDAQ	HCSG	Wed, Jul 24, 1996	1.17	1.19	1.17	1.17
1057	NASDAQ	HCSG	Tue, Jul 23, 1996	1.17	1.19	1.17	1.19
1056	NASDAQ	HCSG	Fri, Jul 19, 1996	1.25	1.25	1.22	1.22
1055	NASDAQ	HCSG	Thu, Jul 18, 1996	1.17	1.25	1.17	1.25
1054	NASDAQ	HCSG	Wed, Jul 17, 1996	1.17	1.22	1.17	1.19
1053	NASDAQ	HCSG	Tue, Jul 16, 1996	1.17	1.17	1.17	1.17
1052	NASDAQ	HCSG	Mon, Jul 15, 1996	1.17	1.17	1.17	1.17
1051	NASDAQ	HCSG	Fri, Jul 12, 1996	1.17	1.22	1.17	1.22
1050	NASDAQ	HCSG	Thu, Jul 11, 1996	1.17	1.22	1.17	1.18
1049	NASDAQ	HCSG	Wed, Jul 10, 1996	1.19	1.22	1.17	1.19
1048	NASDAQ	HCSG	Tue, Jul 9, 1996	1.19	1.23	1.19	1.23
1047	NASDAQ	HCSG	Mon, Jul 8, 1996	1.23	1.23	1.19	1.20
1046	NASDAQ	HCSG	Fri, Jul 5, 1996	1.22	1.22	1.22	1.22
1045	NASDAQ	HCSG	Wed, Jul 3, 1996	1.20	1.23	1.19	1.23
1044	NASDAQ	HCSG	Tue, Jul 2, 1996	1.19	1.20	1.19	1.20
1043	NASDAQ	HCSG	Mon, Jul 1, 1996	1.22	1.22	1.19	1.20
1042	NASDAQ	HCSG	Fri, Jun 28, 1996	1.19	1.20	1.19	1.19
1041	NASDAQ	HCSG	Thu, Jun 27, 1996	1.20	1.22	1.19	1.20
1040	NASDAQ	HCSG	Wed, Jun 26, 1996	1.19	1.22	1.19	1.19
1039	NASDAQ	HCSG	Tue, Jun 25, 1996	1.19	1.20	1.19	1.19
1038	NASDAQ	HCSG	Mon, Jun 24, 1996	1.19	1.19	1.19	1.19
1037	NASDAQ	HCSG	Fri, Jun 21, 1996	1.19	1.23	1.19	1.20
1036	NASDAQ	HCSG	Thu, Jun 20, 1996	1.19	1.22	1.19	1.22
1035	NASDAQ	HCSG	Wed, Jun 19, 1996	1.19	1.19	1.19	1.19
1034	NASDAQ	HCSG	Tue, Jun 18, 1996	1.20	1.22	1.19	1.22
1033	NASDAQ	HCSG	Mon, Jun 17, 1996	1.19	1.23	1.19	1.21
1032	NASDAQ	HCSG	Fri, Jun 14, 1996	1.19	1.22	1.19	1.22
1031	NASDAQ	HCSG	Thu, Jun 13, 1996	1.19	1.23	1.19	1.23
1030	NASDAQ	HCSG	Wed, Jun 12, 1996	1.19	1.23	1.19	1.20
1029	NASDAQ	HCSG	Tue, Jun 11, 1996	1.17	1.20	1.17	1.20
1028	NASDAQ	HCSG	Mon, Jun 10, 1996	1.23	1.23	1.17	1.19
1027	NASDAQ	HCSG	Fri, Jun 7, 1996	1.17	1.20	1.17	1.20
1026	NASDAQ	HCSG	Thu, Jun 6, 1996	1.19	1.20	1.19	1.20
1025	NASDAQ	HCSG	Wed, Jun 5, 1996	1.20	1.20	1.19	1.19
1024	NASDAQ	HCSG	Tue, Jun 4, 1996	1.17	1.25	1.17	1.19
1023	NASDAQ	HCSG	Mon, Jun 3, 1996	1.17	1.22	1.15	1.19
1022	NASDAQ	HCSG	Fri, May 31, 1996	1.22	1.22	1.17	1.17
1021	NASDAQ	HCSG	Thu, May 30, 1996	1.15	1.20	1.15	1.20
1020	NASDAQ	HCSG	Wed, May 29, 1996	1.15	1.23	1.10	1.20
1019	NASDAQ	HCSG	Tue, May 28, 1996	1.02	1.12	1.02	1.10
1018	NASDAQ	HCSG	Fri, May 24, 1996	1.30	1.30	1.02	1.02
1017	NASDAQ	HCSG	Thu, May 23, 1996	1.25	1.30	1.22	1.22
1016	NASDAQ	HCSG	Wed, May 22, 1996	1.28	1.30	1.25	1.25
1015	NASDAQ	HCSG	Tue, May 21, 1996	1.25	1.30	1.25	1.30
1014	NASDAQ	HCSG	Mon, May 20, 1996	1.25	1.30	1.25	1.30
1013	NASDAQ	HCSG	Fri, May 17, 1996	1.30	1.30	1.25	1.30
1012	NASDAQ	HCSG	Thu, May 16, 1996	1.28	1.30	1.25	1.30
1011	NASDAQ	HCSG	Wed, May 15, 1996	1.25	1.30	1.25	1.25
1010	NASDAQ	HCSG	Tue, May 14, 1996	1.30	1.30	1.25	1.27
1009	NASDAQ	HCSG	Mon, May 13, 1996	1.30	1.30	1.25	1.30
1008	NASDAQ	HCSG	Fri, May 10, 1996	1.27	1.33	1.25	1.25
1007	NASDAQ	HCSG	Thu, May 9, 1996	1.27	1.33	1.27	1.27
1006	NASDAQ	HCSG	Wed, May 8, 1996	1.37	1.37	1.27	1.28
1005	NASDAQ	HCSG	Tue, May 7, 1996	1.32	1.37	1.30	1.32
1004	NASDAQ	HCSG	Mon, May 6, 1996	1.37	1.37	1.30	1.35
1003	NASDAQ	HCSG	Fri, May 3, 1996	1.32	1.37	1.30	1.37
1002	NASDAQ	HCSG	Thu, May 2, 1996	1.32	1.37	1.30	1.32
1001	NASDAQ	HCSG	Wed, May 1, 1996	1.27	1.35	1.27	1.32
1000	NASDAQ	HCSG	Tue, Apr 30, 1996	1.27	1.32	1.27	1.30
999	NASDAQ	HCSG	Mon, Apr 29, 1996	1.35	1.35	1.30	1.32
998	NASDAQ	HCSG	Fri, Apr 26, 1996	1.30	1.35	1.28	1.35
997	NASDAQ	HCSG	Thu, Apr 25, 1996	1.28	1.30	1.22	1.30
996	NASDAQ	HCSG	Wed, Apr 24, 1996	1.28	1.28	1.22	1.28
995	NASDAQ	HCSG	Tue, Apr 23, 1996	1.28	1.28	1.22	1.28
994	NASDAQ	HCSG	Mon, Apr 22, 1996	1.23	1.27	1.20	1.25
993	NASDAQ	HCSG	Fri, Apr 19, 1996	1.22	1.25	1.19	1.20
992	NASDAQ	HCSG	Thu, Apr 18, 1996	1.19	1.22	1.12	1.21
991	NASDAQ	HCSG	Wed, Apr 17, 1996	1.12	1.19	1.12	1.19
990	NASDAQ	HCSG	Tue, Apr 16, 1996	1.12	1.19	1.12	1.19
989	NASDAQ	HCSG	Mon, Apr 15, 1996	1.12	1.17	1.12	1.17
988	NASDAQ	HCSG	Fri, Apr 12, 1996	1.14	1.19	1.12	1.19
987	NASDAQ	HCSG	Thu, Apr 11, 1996	1.19	1.19	1.15	1.19
986	NASDAQ	HCSG	Wed, Apr 10, 1996	1.12	1.19	1.12	1.19
985	NASDAQ	HCSG	Tue, Apr 9, 1996	1.12	1.19	1.12	1.12
984	NASDAQ	HCSG	Mon, Apr 8, 1996	1.12	1.15	1.12	1.14
983	NASDAQ	HCSG	Thu, Apr 4, 1996	1.15	1.20	1.15	1.15
982	NASDAQ	HCSG	Wed, Apr 3, 1996	1.22	1.22	1.15	1.19
981	NASDAQ	HCSG	Tue, Apr 2, 1996	1.12	1.22	1.12	1.20
980	NASDAQ	HCSG	Mon, Apr 1, 1996	1.25	1.25	1.15	1.15
979	NASDAQ	HCSG	Fri, Mar 29, 1996	1.22	1.25	1.22	1.25
978	NASDAQ	HCSG	Thu, Mar 28, 1996	1.22	1.30	1.22	1.30
977	NASDAQ	HCSG	Wed, Mar 27, 1996	1.25	1.26	1.22	1.25
976	NASDAQ	HCSG	Tue, Mar 26, 1996	1.23	1.23	1.23	1.23
975	NASDAQ	HCSG	Mon, Mar 25, 1996	1.23	1.32	1.22	1.23
974	NASDAQ	HCSG	Fri, Mar 22, 1996	1.23	1.27	1.22	1.23
973	NASDAQ	HCSG	Thu, Mar 21, 1996	1.25	1.32	1.22	1.22
972	NASDAQ	HCSG	Wed, Mar 20, 1996	1.28	1.30	1.22	1.22
971	NASDAQ	HCSG	Tue, Mar 19, 1996	1.28	1.32	1.28	1.29
970	NASDAQ	HCSG	Mon, Mar 18, 1996	1.28	1.32	1.28	1.32
969	NASDAQ	HCSG	Fri, Mar 15, 1996	1.28	1.32	1.28	1.28
968	NASDAQ	HCSG	Thu, Mar 14, 1996	1.31	1.32	1.28	1.28
967	NASDAQ	HCSG	Wed, Mar 13, 1996	1.32	1.32	1.28	1.32
966	NASDAQ	HCSG	Tue, Mar 12, 1996	1.27	1.33	1.27	1.32
965	NASDAQ	HCSG	Mon, Mar 11, 1996	1.27	1.33	1.27	1.33
964	NASDAQ	HCSG	Fri, Mar 8, 1996	1.38	1.40	1.27	1.30
963	NASDAQ	HCSG	Thu, Mar 7, 1996	1.38	1.45	1.38	1.38
962	NASDAQ	HCSG	Wed, Mar 6, 1996	1.45	1.45	1.42	1.44
961	NASDAQ	HCSG	Tue, Mar 5, 1996	1.42	1.42	1.35	1.42
960	NASDAQ	HCSG	Mon, Mar 4, 1996	1.35	1.38	1.35	1.37
959	NASDAQ	HCSG	Fri, Mar 1, 1996	1.35	1.38	1.35	1.37
958	NASDAQ	HCSG	Thu, Feb 29, 1996	1.35	1.37	1.35	1.37
957	NASDAQ	HCSG	Wed, Feb 28, 1996	1.37	1.37	1.37	1.37
956	NASDAQ	HCSG	Tue, Feb 27, 1996	1.33	1.38	1.33	1.37
955	NASDAQ	HCSG	Mon, Feb 26, 1996	1.32	1.38	1.32	1.38
954	NASDAQ	HCSG	Fri, Feb 23, 1996	1.35	1.35	1.28	1.35
953	NASDAQ	HCSG	Thu, Feb 22, 1996	1.35	1.35	1.28	1.32
952	NASDAQ	HCSG	Wed, Feb 21, 1996	1.30	1.33	1.27	1.33
951	NASDAQ	HCSG	Tue, Feb 20, 1996	1.32	1.37	1.32	1.32
950	NASDAQ	HCSG	Fri, Feb 16, 1996	1.19	1.28	1.19	1.28
949	NASDAQ	HCSG	Thu, Feb 15, 1996	1.17	1.25	1.17	1.25
948	NASDAQ	HCSG	Wed, Feb 14, 1996	1.17	1.19	1.17	1.17
947	NASDAQ	HCSG	Tue, Feb 13, 1996	1.17	1.22	1.17	1.17
946	NASDAQ	HCSG	Mon, Feb 12, 1996	1.22	1.22	1.15	1.22
945	NASDAQ	HCSG	Fri, Feb 9, 1996	1.15	1.22	1.15	1.19
944	NASDAQ	HCSG	Thu, Feb 8, 1996	1.15	1.15	1.15	1.15
943	NASDAQ	HCSG	Wed, Feb 7, 1996	1.22	1.22	1.15	1.15
942	NASDAQ	HCSG	Tue, Feb 6, 1996	1.19	1.22	1.15	1.15
941	NASDAQ	HCSG	Mon, Feb 5, 1996	1.22	1.22	1.15	1.19
940	NASDAQ	HCSG	Fri, Feb 2, 1996	1.25	1.25	1.15	1.19
939	NASDAQ	HCSG	Thu, Feb 1, 1996	1.22	1.27	1.20	1.25
938	NASDAQ	HCSG	Wed, Jan 31, 1996	1.22	1.23	1.22	1.23
937	NASDAQ	HCSG	Tue, Jan 30, 1996	1.17	1.27	1.17	1.25
936	NASDAQ	HCSG	Mon, Jan 29, 1996	1.17	1.19	1.17	1.19
935	NASDAQ	HCSG	Fri, Jan 26, 1996	1.19	1.22	1.17	1.18
934	NASDAQ	HCSG	Thu, Jan 25, 1996	1.23	1.25	1.17	1.17
933	NASDAQ	HCSG	Wed, Jan 24, 1996	1.20	1.23	1.15	1.15
932	NASDAQ	HCSG	Tue, Jan 23, 1996	1.10	1.23	1.10	1.23
931	NASDAQ	HCSG	Mon, Jan 22, 1996	1.12	1.15	1.09	1.15
930	NASDAQ	HCSG	Fri, Jan 19, 1996	1.10	1.17	1.05	1.10
929	NASDAQ	HCSG	Thu, Jan 18, 1996	1.00	1.09	0.99	1.09
928	NASDAQ	HCSG	Wed, Jan 17, 1996	0.99	1.07	0.99	1.00
927	NASDAQ	HCSG	Tue, Jan 16, 1996	1.17	1.17	0.99	1.00
926	NASDAQ	HCSG	Mon, Jan 15, 1996	1.12	1.12	1.12	1.12
925	NASDAQ	HCSG	Fri, Jan 12, 1996	1.15	1.15	1.12	1.12
924	NASDAQ	HCSG	Thu, Jan 11, 1996	1.15	1.15	1.12	1.12
923	NASDAQ	HCSG	Wed, Jan 10, 1996	1.22	1.22	1.12	1.14
922	NASDAQ	HCSG	Tue, Jan 9, 1996	1.22	1.22	1.15	1.19
921	NASDAQ	HCSG	Mon, Jan 8, 1996	1.22	1.22	1.22	1.22
920	NASDAQ	HCSG	Fri, Jan 5, 1996	1.20	1.22	1.19	1.20
919	NASDAQ	HCSG	Thu, Jan 4, 1996	1.23	1.23	1.14	1.14
918	NASDAQ	HCSG	Wed, Jan 3, 1996	1.17	1.22	1.17	1.19
917	NASDAQ	HCSG	Tue, Jan 2, 1996	1.17	1.23	1.17	1.22
916	NASDAQ	HCSG	Fri, Dec 29, 1995	1.17	1.23	1.17	1.23
915	NASDAQ	HCSG	Thu, Dec 28, 1995	1.23	1.23	1.17	1.17
914	NASDAQ	HCSG	Wed, Dec 27, 1995	1.17	1.22	1.17	1.22
913	NASDAQ	HCSG	Tue, Dec 26, 1995	1.20	1.27	1.14	1.19
912	NASDAQ	HCSG	Fri, Dec 22, 1995	1.20	1.23	1.20	1.23
911	NASDAQ	HCSG	Thu, Dec 21, 1995	1.25	1.27	1.20	1.25
910	NASDAQ	HCSG	Wed, Dec 20, 1995	1.22	1.27	1.20	1.23
909	NASDAQ	HCSG	Tue, Dec 19, 1995	1.22	1.25	1.22	1.22
908	NASDAQ	HCSG	Mon, Dec 18, 1995	1.30	1.30	1.25	1.25
907	NASDAQ	HCSG	Fri, Dec 15, 1995	1.30	1.30	1.27	1.30
906	NASDAQ	HCSG	Thu, Dec 14, 1995	1.27	1.32	1.27	1.27
905	NASDAQ	HCSG	Wed, Dec 13, 1995	1.27	1.30	1.27	1.28
904	NASDAQ	HCSG	Tue, Dec 12, 1995	1.32	1.35	1.27	1.27
903	NASDAQ	HCSG	Mon, Dec 11, 1995	1.15	1.32	1.15	1.32
902	NASDAQ	HCSG	Fri, Dec 8, 1995	1.20	1.20	1.15	1.20
901	NASDAQ	HCSG	Thu, Dec 7, 1995	1.22	1.22	1.15	1.15
900	NASDAQ	HCSG	Wed, Dec 6, 1995	1.19	1.22	1.15	1.15
899	NASDAQ	HCSG	Tue, Dec 5, 1995	1.22	1.22	1.14	1.22
898	NASDAQ	HCSG	Mon, Dec 4, 1995	1.12	1.22	1.12	1.14
897	NASDAQ	HCSG	Fri, Dec 1, 1995	1.12	1.15	1.12	1.12
896	NASDAQ	HCSG	Thu, Nov 30, 1995	1.15	1.15	1.12	1.15
895	NASDAQ	HCSG	Wed, Nov 29, 1995	1.15	1.15	1.12	1.15
894	NASDAQ	HCSG	Tue, Nov 28, 1995	1.15	1.15	1.12	1.15
893	NASDAQ	HCSG	Mon, Nov 27, 1995	1.12	1.14	1.05	1.14
892	NASDAQ	HCSG	Fri, Nov 24, 1995	1.05	1.12	1.05	1.12
891	NASDAQ	HCSG	Wed, Nov 22, 1995	1.09	1.12	1.07	1.12
890	NASDAQ	HCSG	Tue, Nov 21, 1995	1.18	1.18	1.09	1.12
889	NASDAQ	HCSG	Mon, Nov 20, 1995	1.19	1.19	1.15	1.15
888	NASDAQ	HCSG	Fri, Nov 17, 1995	1.15	1.19	1.15	1.19
887	NASDAQ	HCSG	Thu, Nov 16, 1995	1.22	1.22	1.17	1.17
886	NASDAQ	HCSG	Wed, Nov 15, 1995	1.15	1.22	1.15	1.19
885	NASDAQ	HCSG	Tue, Nov 14, 1995	1.14	1.20	1.14	1.20
884	NASDAQ	HCSG	Mon, Nov 13, 1995	1.20	1.20	1.14	1.20
883	NASDAQ	HCSG	Fri, Nov 10, 1995	1.20	1.20	1.15	1.15
882	NASDAQ	HCSG	Thu, Nov 9, 1995	1.14	1.20	1.14	1.19
881	NASDAQ	HCSG	Wed, Nov 8, 1995	1.10	1.19	1.10	1.15
880	NASDAQ	HCSG	Tue, Nov 7, 1995	1.15	1.15	1.10	1.10
879	NASDAQ	HCSG	Mon, Nov 6, 1995	1.10	1.14	1.10	1.12
878	NASDAQ	HCSG	Fri, Nov 3, 1995	1.15	1.15	1.12	1.12
877	NASDAQ	HCSG	Thu, Nov 2, 1995	1.15	1.15	1.09	1.10
876	NASDAQ	HCSG	Wed, Nov 1, 1995	1.10	1.15	1.09	1.15
875	NASDAQ	HCSG	Tue, Oct 31, 1995	1.09	1.15	1.09	1.15
874	NASDAQ	HCSG	Mon, Oct 30, 1995	1.09	1.15	1.09	1.09
873	NASDAQ	HCSG	Fri, Oct 27, 1995	1.15	1.15	1.09	1.12
872	NASDAQ	HCSG	Thu, Oct 26, 1995	1.17	1.17	1.12	1.13
871	NASDAQ	HCSG	Wed, Oct 25, 1995	1.09	1.17	1.09	1.14
870	NASDAQ	HCSG	Tue, Oct 24, 1995	1.28	1.28	1.09	1.10
869	NASDAQ	HCSG	Mon, Oct 23, 1995	1.27	1.32	1.23	1.27
868	NASDAQ	HCSG	Fri, Oct 20, 1995	1.30	1.37	1.27	1.27
867	NASDAQ	HCSG	Thu, Oct 19, 1995	1.37	1.37	1.30	1.35
866	NASDAQ	HCSG	Wed, Oct 18, 1995	1.30	1.35	1.30	1.35
865	NASDAQ	HCSG	Tue, Oct 17, 1995	1.30	1.37	1.30	1.37
864	NASDAQ	HCSG	Mon, Oct 16, 1995	1.30	1.37	1.30	1.35
863	NASDAQ	HCSG	Fri, Oct 13, 1995	1.30	1.30	1.30	1.30
862	NASDAQ	HCSG	Thu, Oct 12, 1995	1.37	1.37	1.35	1.37
861	NASDAQ	HCSG	Wed, Oct 11, 1995	1.27	1.35	1.27	1.35
860	NASDAQ	HCSG	Tue, Oct 10, 1995	1.22	1.23	1.22	1.23
859	NASDAQ	HCSG	Mon, Oct 9, 1995	1.28	1.30	1.22	1.25
858	NASDAQ	HCSG	Fri, Oct 6, 1995	1.30	1.35	1.30	1.30
857	NASDAQ	HCSG	Thu, Oct 5, 1995	1.33	1.35	1.30	1.35
856	NASDAQ	HCSG	Wed, Oct 4, 1995	1.35	1.35	1.30	1.30
855	NASDAQ	HCSG	Tue, Oct 3, 1995	1.38	1.38	1.35	1.36
854	NASDAQ	HCSG	Mon, Oct 2, 1995	1.35	1.35	1.35	1.35
853	NASDAQ	HCSG	Fri, Sep 29, 1995	1.42	1.42	1.35	1.42
852	NASDAQ	HCSG	Thu, Sep 28, 1995	1.35	1.42	1.35	1.42
851	NASDAQ	HCSG	Wed, Sep 27, 1995	1.36	1.42	1.35	1.37
850	NASDAQ	HCSG	Tue, Sep 26, 1995	1.35	1.42	1.35	1.35
849	NASDAQ	HCSG	Mon, Sep 25, 1995	1.35	1.42	1.35	1.35
848	NASDAQ	HCSG	Fri, Sep 22, 1995	1.35	1.42	1.35	1.35
847	NASDAQ	HCSG	Thu, Sep 21, 1995	1.38	1.47	1.35	1.40
846	NASDAQ	HCSG	Wed, Sep 20, 1995	1.30	1.43	1.30	1.38
845	NASDAQ	HCSG	Tue, Sep 19, 1995	1.32	1.37	1.30	1.37
844	NASDAQ	HCSG	Mon, Sep 18, 1995	1.38	1.38	1.28	1.37
843	NASDAQ	HCSG	Fri, Sep 15, 1995	1.47	1.47	1.38	1.38
842	NASDAQ	HCSG	Thu, Sep 14, 1995	1.40	1.40	1.38	1.38
841	NASDAQ	HCSG	Wed, Sep 13, 1995	1.38	1.47	1.38	1.38
840	NASDAQ	HCSG	Tue, Sep 12, 1995	1.40	1.45	1.40	1.40
839	NASDAQ	HCSG	Mon, Sep 11, 1995	1.47	1.47	1.38	1.46
838	NASDAQ	HCSG	Fri, Sep 8, 1995	1.38	1.47	1.38	1.45
837	NASDAQ	HCSG	Thu, Sep 7, 1995	1.38	1.45	1.38	1.38
836	NASDAQ	HCSG	Wed, Sep 6, 1995	1.38	1.40	1.38	1.38
835	NASDAQ	HCSG	Tue, Sep 5, 1995	1.43	1.47	1.38	1.42
834	NASDAQ	HCSG	Fri, Sep 1, 1995	1.47	1.47	1.38	1.42
833	NASDAQ	HCSG	Thu, Aug 31, 1995	1.47	1.47	1.38	1.47
832	NASDAQ	HCSG	Wed, Aug 30, 1995	1.47	1.47	1.40	1.43
831	NASDAQ	HCSG	Tue, Aug 29, 1995	1.38	1.47	1.38	1.47
830	NASDAQ	HCSG	Mon, Aug 28, 1995	1.38	1.45	1.38	1.42
829	NASDAQ	HCSG	Fri, Aug 25, 1995	1.42	1.45	1.38	1.45
828	NASDAQ	HCSG	Thu, Aug 24, 1995	1.33	1.40	1.33	1.38
827	NASDAQ	HCSG	Wed, Aug 23, 1995	1.33	1.42	1.33	1.42
826	NASDAQ	HCSG	Tue, Aug 22, 1995	1.40	1.42	1.33	1.35
825	NASDAQ	HCSG	Mon, Aug 21, 1995	1.35	1.42	1.32	1.42
824	NASDAQ	HCSG	Fri, Aug 18, 1995	1.33	1.42	1.33	1.40
823	NASDAQ	HCSG	Thu, Aug 17, 1995	1.35	1.42	1.35	1.38
822	NASDAQ	HCSG	Wed, Aug 16, 1995	1.35	1.42	1.35	1.42
821	NASDAQ	HCSG	Tue, Aug 15, 1995	1.35	1.40	1.35	1.35
820	NASDAQ	HCSG	Mon, Aug 14, 1995	1.33	1.42	1.33	1.38
819	NASDAQ	HCSG	Fri, Aug 11, 1995	1.33	1.42	1.33	1.40
818	NASDAQ	HCSG	Thu, Aug 10, 1995	1.35	1.42	1.33	1.42
817	NASDAQ	HCSG	Wed, Aug 9, 1995	1.35	1.42	1.33	1.42
816	NASDAQ	HCSG	Tue, Aug 8, 1995	1.42	1.42	1.33	1.42
815	NASDAQ	HCSG	Mon, Aug 7, 1995	1.42	1.42	1.33	1.42
814	NASDAQ	HCSG	Fri, Aug 4, 1995	1.42	1.45	1.28	1.42
813	NASDAQ	HCSG	Thu, Aug 3, 1995	1.48	1.53	1.45	1.45
812	NASDAQ	HCSG	Wed, Aug 2, 1995	1.50	1.55	1.50	1.50
811	NASDAQ	HCSG	Tue, Aug 1, 1995	1.50	1.53	1.50	1.50
810	NASDAQ	HCSG	Mon, Jul 31, 1995	1.51	1.55	1.50	1.53
809	NASDAQ	HCSG	Fri, Jul 28, 1995	1.48	1.55	1.48	1.55
808	NASDAQ	HCSG	Thu, Jul 27, 1995	1.48	1.55	1.48	1.48
807	NASDAQ	HCSG	Wed, Jul 26, 1995	1.55	1.55	1.48	1.55
806	NASDAQ	HCSG	Tue, Jul 25, 1995	1.48	1.55	1.48	1.55
805	NASDAQ	HCSG	Mon, Jul 24, 1995	1.55	1.55	1.48	1.55
804	NASDAQ	HCSG	Fri, Jul 21, 1995	1.55	1.55	1.48	1.48
803	NASDAQ	HCSG	Thu, Jul 20, 1995	1.56	1.56	1.48	1.55
802	NASDAQ	HCSG	Wed, Jul 19, 1995	1.48	1.55	1.48	1.55
801	NASDAQ	HCSG	Tue, Jul 18, 1995	1.44	1.56	1.43	1.56
800	NASDAQ	HCSG	Mon, Jul 17, 1995	1.50	1.50	1.43	1.43
799	NASDAQ	HCSG	Fri, Jul 14, 1995	1.50	1.50	1.47	1.50
798	NASDAQ	HCSG	Thu, Jul 13, 1995	1.55	1.55	1.48	1.48
797	NASDAQ	HCSG	Wed, Jul 12, 1995	1.50	1.58	1.50	1.55
796	NASDAQ	HCSG	Tue, Jul 11, 1995	1.55	1.56	1.51	1.56
795	NASDAQ	HCSG	Mon, Jul 10, 1995	1.53	1.58	1.53	1.58
794	NASDAQ	HCSG	Fri, Jul 7, 1995	1.60	1.60	1.53	1.53
793	NASDAQ	HCSG	Thu, Jul 6, 1995	1.53	1.60	1.53	1.58
792	NASDAQ	HCSG	Wed, Jul 5, 1995	1.47	1.60	1.42	1.60
791	NASDAQ	HCSG	Mon, Jul 3, 1995	1.40	1.47	1.40	1.46
790	NASDAQ	HCSG	Fri, Jun 30, 1995	1.38	1.42	1.32	1.42
789	NASDAQ	HCSG	Thu, Jun 29, 1995	1.32	1.38	1.32	1.38
788	NASDAQ	HCSG	Wed, Jun 28, 1995	1.32	1.38	1.32	1.38
787	NASDAQ	HCSG	Tue, Jun 27, 1995	1.37	1.38	1.32	1.38
786	NASDAQ	HCSG	Mon, Jun 26, 1995	1.33	1.38	1.33	1.38
785	NASDAQ	HCSG	Fri, Jun 23, 1995	1.35	1.38	1.27	1.38
784	NASDAQ	HCSG	Thu, Jun 22, 1995	1.35	1.42	1.35	1.38
783	NASDAQ	HCSG	Wed, Jun 21, 1995	1.42	1.42	1.35	1.35
782	NASDAQ	HCSG	Tue, Jun 20, 1995	1.37	1.42	1.37	1.38
781	NASDAQ	HCSG	Mon, Jun 19, 1995	1.38	1.40	1.37	1.38
780	NASDAQ	HCSG	Fri, Jun 16, 1995	1.48	1.48	1.38	1.38
779	NASDAQ	HCSG	Thu, Jun 15, 1995	1.50	1.50	1.40	1.48
778	NASDAQ	HCSG	Wed, Jun 14, 1995	1.45	1.50	1.42	1.44
777	NASDAQ	HCSG	Tue, Jun 13, 1995	1.50	1.50	1.43	1.43
776	NASDAQ	HCSG	Mon, Jun 12, 1995	1.43	1.50	1.43	1.48
775	NASDAQ	HCSG	Fri, Jun 9, 1995	1.48	1.50	1.44	1.50
774	NASDAQ	HCSG	Thu, Jun 8, 1995	1.45	1.53	1.45	1.53
773	NASDAQ	HCSG	Wed, Jun 7, 1995	1.45	1.53	1.45	1.53
772	NASDAQ	HCSG	Tue, Jun 6, 1995	1.53	1.53	1.45	1.48
771	NASDAQ	HCSG	Mon, Jun 5, 1995	1.55	1.55	1.45	1.53
770	NASDAQ	HCSG	Fri, Jun 2, 1995	1.45	1.51	1.45	1.48
769	NASDAQ	HCSG	Thu, Jun 1, 1995	1.43	1.43	1.43	1.43
768	NASDAQ	HCSG	Wed, May 31, 1995	1.51	1.51	1.47	1.51
767	NASDAQ	HCSG	Tue, May 30, 1995	1.43	1.51	1.43	1.51
766	NASDAQ	HCSG	Fri, May 26, 1995	1.43	1.51	1.43	1.43
765	NASDAQ	HCSG	Thu, May 25, 1995	1.50	1.50	1.47	1.50
764	NASDAQ	HCSG	Wed, May 24, 1995	1.50	1.50	1.43	1.45
763	NASDAQ	HCSG	Tue, May 23, 1995	1.42	1.50	1.42	1.50
762	NASDAQ	HCSG	Mon, May 22, 1995	1.47	1.50	1.42	1.43
761	NASDAQ	HCSG	Fri, May 19, 1995	1.43	1.47	1.42	1.42
760	NASDAQ	HCSG	Thu, May 18, 1995	1.53	1.53	1.45	1.45
759	NASDAQ	HCSG	Wed, May 17, 1995	1.47	1.53	1.45	1.49
758	NASDAQ	HCSG	Tue, May 16, 1995	1.53	1.53	1.47	1.47
757	NASDAQ	HCSG	Mon, May 15, 1995	1.48	1.53	1.47	1.48
756	NASDAQ	HCSG	Fri, May 12, 1995	1.53	1.53	1.45	1.53
755	NASDAQ	HCSG	Thu, May 11, 1995	1.43	1.48	1.43	1.48
754	NASDAQ	HCSG	Wed, May 10, 1995	1.60	1.60	1.50	1.55
753	NASDAQ	HCSG	Tue, May 9, 1995	1.53	1.60	1.53	1.53
752	NASDAQ	HCSG	Mon, May 8, 1995	1.53	1.60	1.53	1.60
751	NASDAQ	HCSG	Fri, May 5, 1995	1.60	1.65	1.53	1.53
750	NASDAQ	HCSG	Thu, May 4, 1995	1.58	1.65	1.58	1.58
749	NASDAQ	HCSG	Wed, May 3, 1995	1.68	1.68	1.56	1.61
748	NASDAQ	HCSG	Tue, May 2, 1995	1.51	1.60	1.51	1.60
747	NASDAQ	HCSG	Mon, May 1, 1995	1.60	1.60	1.60	1.60
746	NASDAQ	HCSG	Fri, Apr 28, 1995	1.61	1.61	1.51	1.60
745	NASDAQ	HCSG	Thu, Apr 27, 1995	1.60	1.65	1.55	1.60
744	NASDAQ	HCSG	Wed, Apr 26, 1995	1.51	1.60	1.51	1.60
743	NASDAQ	HCSG	Tue, Apr 25, 1995	1.48	1.55	1.48	1.55
742	NASDAQ	HCSG	Mon, Apr 24, 1995	1.55	1.55	1.48	1.55
741	NASDAQ	HCSG	Fri, Apr 21, 1995	1.48	1.55	1.48	1.55
740	NASDAQ	HCSG	Thu, Apr 20, 1995	1.55	1.58	1.50	1.53
739	NASDAQ	HCSG	Wed, Apr 19, 1995	1.51	1.56	1.51	1.56
738	NASDAQ	HCSG	Tue, Apr 18, 1995	1.50	1.55	1.50	1.55
737	NASDAQ	HCSG	Mon, Apr 17, 1995	1.53	1.55	1.48	1.50
736	NASDAQ	HCSG	Thu, Apr 13, 1995	1.47	1.55	1.47	1.53
735	NASDAQ	HCSG	Wed, Apr 12, 1995	1.42	1.50	1.42	1.50
734	NASDAQ	HCSG	Tue, Apr 11, 1995	1.40	1.48	1.35	1.43
733	NASDAQ	HCSG	Mon, Apr 10, 1995	1.38	1.40	1.35	1.40
732	NASDAQ	HCSG	Fri, Apr 7, 1995	1.42	1.42	1.33	1.35
731	NASDAQ	HCSG	Thu, Apr 6, 1995	1.51	1.51	1.42	1.43
730	NASDAQ	HCSG	Wed, Apr 5, 1995	1.53	1.53	1.51	1.51
729	NASDAQ	HCSG	Tue, Apr 4, 1995	1.51	1.53	1.51	1.53
728	NASDAQ	HCSG	Mon, Apr 3, 1995	1.58	1.58	1.55	1.58
727	NASDAQ	HCSG	Fri, Mar 31, 1995	1.51	1.58	1.51	1.58
726	NASDAQ	HCSG	Thu, Mar 30, 1995	1.58	1.63	1.56	1.58
725	NASDAQ	HCSG	Wed, Mar 29, 1995	1.58	1.65	1.58	1.60
724	NASDAQ	HCSG	Tue, Mar 28, 1995	1.56	1.63	1.56	1.60
723	NASDAQ	HCSG	Mon, Mar 27, 1995	1.63	1.63	1.63	1.63
722	NASDAQ	HCSG	Fri, Mar 24, 1995	1.70	1.70	1.56	1.56
721	NASDAQ	HCSG	Thu, Mar 23, 1995	1.70	1.70	1.68	1.70
720	NASDAQ	HCSG	Wed, Mar 22, 1995	1.60	1.70	1.60	1.70
719	NASDAQ	HCSG	Tue, Mar 21, 1995	1.61	1.68	1.58	1.63
718	NASDAQ	HCSG	Mon, Mar 20, 1995	1.63	1.63	1.55	1.55
717	NASDAQ	HCSG	Fri, Mar 17, 1995	1.53	1.60	1.53	1.60
716	NASDAQ	HCSG	Thu, Mar 16, 1995	1.58	1.58	1.53	1.56
715	NASDAQ	HCSG	Wed, Mar 15, 1995	1.55	1.56	1.48	1.53
714	NASDAQ	HCSG	Tue, Mar 14, 1995	1.45	1.55	1.43	1.55
713	NASDAQ	HCSG	Mon, Mar 13, 1995	1.55	1.60	1.35	1.42
712	NASDAQ	HCSG	Fri, Mar 10, 1995	1.60	1.60	1.55	1.55
711	NASDAQ	HCSG	Thu, Mar 9, 1995	1.56	1.60	1.56	1.60
710	NASDAQ	HCSG	Wed, Mar 8, 1995	1.55	1.60	1.55	1.55
709	NASDAQ	HCSG	Tue, Mar 7, 1995	1.58	1.60	1.55	1.60
708	NASDAQ	HCSG	Mon, Mar 6, 1995	1.56	1.60	1.55	1.60
707	NASDAQ	HCSG	Fri, Mar 3, 1995	1.66	1.68	1.55	1.60
706	NASDAQ	HCSG	Thu, Mar 2, 1995	1.96	1.96	1.61	1.66
705	NASDAQ	HCSG	Wed, Mar 1, 1995	1.96	2.01	1.96	1.96
704	NASDAQ	HCSG	Tue, Feb 28, 1995	1.96	2.01	1.96	2.01
703	NASDAQ	HCSG	Mon, Feb 27, 1995	1.96	1.98	1.96	1.96
702	NASDAQ	HCSG	Fri, Feb 24, 1995	2.02	2.02	2.02	2.02
701	NASDAQ	HCSG	Thu, Feb 23, 1995	2.04	2.04	1.98	1.99
700	NASDAQ	HCSG	Wed, Feb 22, 1995	1.99	2.01	1.98	1.98
699	NASDAQ	HCSG	Tue, Feb 21, 1995	1.99	2.04	1.99	2.01
698	NASDAQ	HCSG	Fri, Feb 17, 1995	1.99	2.04	1.99	2.01
697	NASDAQ	HCSG	Thu, Feb 16, 1995	1.99	2.04	1.99	2.04
696	NASDAQ	HCSG	Wed, Feb 15, 1995	2.06	2.11	1.99	2.01
695	NASDAQ	HCSG	Tue, Feb 14, 1995	1.93	2.14	1.93	2.06
694	NASDAQ	HCSG	Mon, Feb 13, 1995	1.99	1.99	1.93	1.99
693	NASDAQ	HCSG	Fri, Feb 10, 1995	1.99	1.99	1.93	1.93
692	NASDAQ	HCSG	Thu, Feb 9, 1995	1.93	1.99	1.93	1.99
691	NASDAQ	HCSG	Wed, Feb 8, 1995	1.99	1.99	1.93	1.93
690	NASDAQ	HCSG	Tue, Feb 7, 1995	1.99	1.99	1.94	1.94
689	NASDAQ	HCSG	Mon, Feb 6, 1995	1.94	1.98	1.91	1.96
688	NASDAQ	HCSG	Fri, Feb 3, 1995	1.96	1.96	1.91	1.91
687	NASDAQ	HCSG	Thu, Feb 2, 1995	1.89	1.96	1.89	1.96
686	NASDAQ	HCSG	Wed, Feb 1, 1995	1.84	1.96	1.84	1.96
685	NASDAQ	HCSG	Tue, Jan 31, 1995	1.83	1.86	1.83	1.83
684	NASDAQ	HCSG	Mon, Jan 30, 1995	1.83	1.86	1.83	1.86
683	NASDAQ	HCSG	Fri, Jan 27, 1995	1.83	1.86	1.83	1.83
682	NASDAQ	HCSG	Thu, Jan 26, 1995	1.89	1.89	1.84	1.86
681	NASDAQ	HCSG	Wed, Jan 25, 1995	1.86	1.96	1.84	1.89
680	NASDAQ	HCSG	Tue, Jan 24, 1995	1.84	1.86	1.81	1.81
679	NASDAQ	HCSG	Mon, Jan 23, 1995	1.81	1.84	1.81	1.84
678	NASDAQ	HCSG	Fri, Jan 20, 1995	1.81	1.88	1.81	1.88
677	NASDAQ	HCSG	Thu, Jan 19, 1995	1.84	1.88	1.81	1.81
676	NASDAQ	HCSG	Wed, Jan 18, 1995	1.83	1.88	1.81	1.81
675	NASDAQ	HCSG	Tue, Jan 17, 1995	1.89	1.91	1.83	1.89
674	NASDAQ	HCSG	Mon, Jan 16, 1995	1.78	1.88	1.78	1.83
673	NASDAQ	HCSG	Fri, Jan 13, 1995	1.75	1.81	1.75	1.81
672	NASDAQ	HCSG	Thu, Jan 12, 1995	1.78	1.78	1.73	1.76
671	NASDAQ	HCSG	Wed, Jan 11, 1995	1.73	1.79	1.73	1.75
670	NASDAQ	HCSG	Tue, Jan 10, 1995	1.76	1.79	1.73	1.73
669	NASDAQ	HCSG	Mon, Jan 9, 1995	1.79	1.81	1.76	1.76
668	NASDAQ	HCSG	Fri, Jan 6, 1995	1.83	1.86	1.79	1.83
667	NASDAQ	HCSG	Thu, Jan 5, 1995	1.94	1.98	1.84	1.84
666	NASDAQ	HCSG	Wed, Jan 4, 1995	1.73	2.02	1.73	1.96
665	NASDAQ	HCSG	Tue, Jan 3, 1995	1.71	1.81	1.71	1.79
664	NASDAQ	HCSG	Fri, Dec 30, 1994	1.73	1.78	1.71	1.78
663	NASDAQ	HCSG	Thu, Dec 29, 1994	1.73	1.73	1.68	1.73
662	NASDAQ	HCSG	Wed, Dec 28, 1994	1.65	1.71	1.65	1.70
661	NASDAQ	HCSG	Tue, Dec 27, 1994	1.70	1.70	1.66	1.66
660	NASDAQ	HCSG	Fri, Dec 23, 1994	1.71	1.73	1.71	1.73
659	NASDAQ	HCSG	Thu, Dec 22, 1994	1.71	1.75	1.71	1.71
658	NASDAQ	HCSG	Wed, Dec 21, 1994	1.73	1.76	1.71	1.71
657	NASDAQ	HCSG	Tue, Dec 20, 1994	1.71	1.78	1.68	1.75
656	NASDAQ	HCSG	Mon, Dec 19, 1994	1.68	1.71	1.68	1.71
655	NASDAQ	HCSG	Fri, Dec 16, 1994	1.75	1.75	1.70	1.71
654	NASDAQ	HCSG	Thu, Dec 15, 1994	1.70	1.75	1.70	1.75
653	NASDAQ	HCSG	Wed, Dec 14, 1994	1.71	1.75	1.66	1.75
652	NASDAQ	HCSG	Tue, Dec 13, 1994	1.61	1.71	1.58	1.66
651	NASDAQ	HCSG	Mon, Dec 12, 1994	1.61	1.65	1.58	1.65
650	NASDAQ	HCSG	Fri, Dec 9, 1994	1.50	1.63	1.50	1.63
649	NASDAQ	HCSG	Thu, Dec 8, 1994	1.50	1.55	1.50	1.55
648	NASDAQ	HCSG	Wed, Dec 7, 1994	1.50	1.55	1.50	1.53
647	NASDAQ	HCSG	Tue, Dec 6, 1994	1.50	1.50	1.50	1.50
646	NASDAQ	HCSG	Mon, Dec 5, 1994	1.50	1.51	1.50	1.50
645	NASDAQ	HCSG	Fri, Dec 2, 1994	1.56	1.56	1.50	1.55
644	NASDAQ	HCSG	Thu, Dec 1, 1994	1.50	1.56	1.50	1.56
643	NASDAQ	HCSG	Wed, Nov 30, 1994	1.50	1.55	1.50	1.55
642	NASDAQ	HCSG	Tue, Nov 29, 1994	1.50	1.53	1.50	1.53
641	NASDAQ	HCSG	Mon, Nov 28, 1994	1.56	1.56	1.50	1.50
640	NASDAQ	HCSG	Wed, Nov 23, 1994	1.60	1.61	1.58	1.61
639	NASDAQ	HCSG	Tue, Nov 22, 1994	1.71	1.71	1.61	1.61
638	NASDAQ	HCSG	Mon, Nov 21, 1994	1.75	1.75	1.66	1.66
637	NASDAQ	HCSG	Fri, Nov 18, 1994	1.75	1.75	1.70	1.70
636	NASDAQ	HCSG	Thu, Nov 17, 1994	1.75	1.75	1.70	1.75
635	NASDAQ	HCSG	Wed, Nov 16, 1994	1.65	1.78	1.65	1.78
634	NASDAQ	HCSG	Tue, Nov 15, 1994	1.65	1.71	1.65	1.70
633	NASDAQ	HCSG	Mon, Nov 14, 1994	1.65	1.65	1.58	1.58
632	NASDAQ	HCSG	Fri, Nov 11, 1994	1.65	1.65	1.60	1.60
631	NASDAQ	HCSG	Thu, Nov 10, 1994	1.61	1.66	1.61	1.61
630	NASDAQ	HCSG	Wed, Nov 9, 1994	1.61	1.65	1.61	1.65
629	NASDAQ	HCSG	Tue, Nov 8, 1994	1.61	1.68	1.61	1.68
628	NASDAQ	HCSG	Mon, Nov 7, 1994	1.66	1.66	1.60	1.66
627	NASDAQ	HCSG	Thu, Nov 3, 1994	1.65	1.66	1.60	1.66
626	NASDAQ	HCSG	Wed, Nov 2, 1994	1.60	1.65	1.60	1.65
625	NASDAQ	HCSG	Tue, Nov 1, 1994	1.61	1.65	1.60	1.65
624	NASDAQ	HCSG	Mon, Oct 31, 1994	1.56	1.65	1.56	1.63
623	NASDAQ	HCSG	Fri, Oct 28, 1994	1.61	1.63	1.56	1.61
622	NASDAQ	HCSG	Thu, Oct 27, 1994	1.58	1.61	1.56	1.61
621	NASDAQ	HCSG	Wed, Oct 26, 1994	1.58	1.65	1.58	1.60
620	NASDAQ	HCSG	Tue, Oct 25, 1994	1.63	1.68	1.60	1.60
619	NASDAQ	HCSG	Mon, Oct 24, 1994	1.68	1.71	1.63	1.63
618	NASDAQ	HCSG	Fri, Oct 21, 1994	1.68	1.71	1.66	1.70
617	NASDAQ	HCSG	Thu, Oct 20, 1994	1.75	1.75	1.68	1.73
616	NASDAQ	HCSG	Wed, Oct 19, 1994	1.61	1.75	1.58	1.73
615	NASDAQ	HCSG	Tue, Oct 18, 1994	1.56	1.59	1.56	1.59
614	NASDAQ	HCSG	Mon, Oct 17, 1994	1.63	1.63	1.58	1.58
613	NASDAQ	HCSG	Fri, Oct 14, 1994	1.60	1.61	1.60	1.60
612	NASDAQ	HCSG	Thu, Oct 13, 1994	1.60	1.65	1.60	1.60
611	NASDAQ	HCSG	Wed, Oct 12, 1994	1.63	1.63	1.58	1.61
610	NASDAQ	HCSG	Tue, Oct 11, 1994	1.50	1.61	1.50	1.61
609	NASDAQ	HCSG	Mon, Oct 10, 1994	1.50	1.50	1.50	1.50
608	NASDAQ	HCSG	Fri, Oct 7, 1994	1.50	1.51	1.48	1.50
607	NASDAQ	HCSG	Thu, Oct 6, 1994	1.53	1.53	1.53	1.53
606	NASDAQ	HCSG	Wed, Oct 5, 1994	1.48	1.53	1.48	1.53
605	NASDAQ	HCSG	Tue, Oct 4, 1994	1.48	1.53	1.48	1.48
604	NASDAQ	HCSG	Mon, Oct 3, 1994	1.48	1.51	1.48	1.50
603	NASDAQ	HCSG	Fri, Sep 30, 1994	1.53	1.53	1.48	1.53
602	NASDAQ	HCSG	Thu, Sep 29, 1994	1.51	1.53	1.48	1.53
601	NASDAQ	HCSG	Wed, Sep 28, 1994	1.53	1.53	1.48	1.51
600	NASDAQ	HCSG	Tue, Sep 27, 1994	1.50	1.51	1.48	1.51
599	NASDAQ	HCSG	Mon, Sep 26, 1994	1.51	1.55	1.50	1.51
598	NASDAQ	HCSG	Fri, Sep 23, 1994	1.65	1.65	1.48	1.53
597	NASDAQ	HCSG	Thu, Sep 22, 1994	1.66	1.66	1.61	1.61
596	NASDAQ	HCSG	Tue, Sep 20, 1994	1.61	1.66	1.61	1.61
595	NASDAQ	HCSG	Mon, Sep 19, 1994	1.61	1.66	1.61	1.61
594	NASDAQ	HCSG	Fri, Sep 16, 1994	1.66	1.66	1.61	1.61
593	NASDAQ	HCSG	Thu, Sep 15, 1994	1.61	1.66	1.61	1.61
592	NASDAQ	HCSG	Wed, Sep 14, 1994	1.66	1.66	1.61	1.61
591	NASDAQ	HCSG	Tue, Sep 13, 1994	1.65	1.65	1.61	1.64
590	NASDAQ	HCSG	Mon, Sep 12, 1994	1.66	1.66	1.61	1.66
589	NASDAQ	HCSG	Fri, Sep 9, 1994	1.63	1.66	1.63	1.66
588	NASDAQ	HCSG	Thu, Sep 8, 1994	1.66	1.66	1.63	1.66
587	NASDAQ	HCSG	Wed, Sep 7, 1994	1.58	1.66	1.56	1.65
586	NASDAQ	HCSG	Tue, Sep 6, 1994	1.58	1.58	1.53	1.53
585	NASDAQ	HCSG	Fri, Sep 2, 1994	1.58	1.58	1.51	1.58
584	NASDAQ	HCSG	Thu, Sep 1, 1994	1.50	1.58	1.50	1.58
583	NASDAQ	HCSG	Wed, Aug 31, 1994	1.55	1.55	1.50	1.50
582	NASDAQ	HCSG	Tue, Aug 30, 1994	1.55	1.55	1.55	1.55
581	NASDAQ	HCSG	Mon, Aug 29, 1994	1.55	1.55	1.50	1.55
580	NASDAQ	HCSG	Fri, Aug 26, 1994	1.50	1.55	1.50	1.55
579	NASDAQ	HCSG	Thu, Aug 25, 1994	1.50	1.55	1.50	1.55
578	NASDAQ	HCSG	Wed, Aug 24, 1994	1.58	1.58	1.50	1.55
577	NASDAQ	HCSG	Tue, Aug 23, 1994	1.58	1.58	1.53	1.53
576	NASDAQ	HCSG	Mon, Aug 22, 1994	1.53	1.58	1.53	1.55
575	NASDAQ	HCSG	Fri, Aug 19, 1994	1.58	1.58	1.53	1.53
574	NASDAQ	HCSG	Thu, Aug 18, 1994	1.53	1.55	1.53	1.53
573	NASDAQ	HCSG	Wed, Aug 17, 1994	1.53	1.58	1.53	1.58
572	NASDAQ	HCSG	Tue, Aug 16, 1994	1.53	1.53	1.48	1.53
571	NASDAQ	HCSG	Fri, Aug 12, 1994	1.53	1.53	1.48	1.48
570	NASDAQ	HCSG	Thu, Aug 11, 1994	1.48	1.53	1.48	1.50
569	NASDAQ	HCSG	Wed, Aug 10, 1994	1.53	1.53	1.53	1.53
568	NASDAQ	HCSG	Tue, Aug 9, 1994	1.47	1.47	1.47	1.47
567	NASDAQ	HCSG	Mon, Aug 8, 1994	1.55	1.58	1.48	1.53
566	NASDAQ	HCSG	Fri, Aug 5, 1994	1.58	1.60	1.55	1.55
565	NASDAQ	HCSG	Thu, Aug 4, 1994	1.61	1.65	1.61	1.61
564	NASDAQ	HCSG	Wed, Aug 3, 1994	1.66	1.66	1.61	1.61
563	NASDAQ	HCSG	Tue, Aug 2, 1994	1.61	1.66	1.61	1.66
562	NASDAQ	HCSG	Mon, Aug 1, 1994	1.68	1.68	1.61	1.61
561	NASDAQ	HCSG	Thu, Jul 28, 1994	1.61	1.68	1.61	1.68
560	NASDAQ	HCSG	Wed, Jul 27, 1994	1.68	1.68	1.65	1.66
559	NASDAQ	HCSG	Tue, Jul 26, 1994	1.68	1.68	1.63	1.68
558	NASDAQ	HCSG	Mon, Jul 25, 1994	1.65	1.68	1.63	1.63
557	NASDAQ	HCSG	Fri, Jul 22, 1994	1.68	1.68	1.63	1.63
556	NASDAQ	HCSG	Thu, Jul 21, 1994	1.63	1.68	1.63	1.63
555	NASDAQ	HCSG	Wed, Jul 20, 1994	1.63	1.68	1.63	1.65
554	NASDAQ	HCSG	Tue, Jul 19, 1994	1.66	1.68	1.63	1.65
553	NASDAQ	HCSG	Mon, Jul 18, 1994	1.66	1.66	1.61	1.66
552	NASDAQ	HCSG	Fri, Jul 15, 1994	1.61	1.66	1.61	1.66
551	NASDAQ	HCSG	Thu, Jul 14, 1994	1.61	1.65	1.61	1.65
550	NASDAQ	HCSG	Wed, Jul 13, 1994	1.65	1.65	1.61	1.65
549	NASDAQ	HCSG	Tue, Jul 12, 1994	1.56	1.63	1.56	1.63
548	NASDAQ	HCSG	Mon, Jul 11, 1994	1.56	1.56	1.56	1.56
547	NASDAQ	HCSG	Fri, Jul 8, 1994	1.61	1.61	1.56	1.56
546	NASDAQ	HCSG	Thu, Jul 7, 1994	1.61	1.65	1.61	1.61
545	NASDAQ	HCSG	Wed, Jul 6, 1994	1.63	1.66	1.61	1.63
544	NASDAQ	HCSG	Tue, Jul 5, 1994	1.65	1.66	1.63	1.63
543	NASDAQ	HCSG	Fri, Jul 1, 1994	1.65	1.66	1.61	1.65
542	NASDAQ	HCSG	Thu, Jun 30, 1994	1.66	1.68	1.63	1.63
541	NASDAQ	HCSG	Wed, Jun 29, 1994	1.66	1.70	1.66	1.66
540	NASDAQ	HCSG	Tue, Jun 28, 1994	1.66	1.70	1.66	1.70
539	NASDAQ	HCSG	Mon, Jun 27, 1994	1.66	1.70	1.66	1.70
538	NASDAQ	HCSG	Fri, Jun 24, 1994	1.66	1.70	1.66	1.70
537	NASDAQ	HCSG	Thu, Jun 23, 1994	1.68	1.70	1.66	1.68
536	NASDAQ	HCSG	Wed, Jun 22, 1994	1.68	1.71	1.68	1.71
535	NASDAQ	HCSG	Tue, Jun 21, 1994	1.65	1.71	1.65	1.71
534	NASDAQ	HCSG	Mon, Jun 20, 1994	1.65	1.70	1.65	1.70
533	NASDAQ	HCSG	Fri, Jun 17, 1994	1.73	1.73	1.66	1.66
532	NASDAQ	HCSG	Thu, Jun 16, 1994	1.70	1.73	1.70	1.70
531	NASDAQ	HCSG	Wed, Jun 15, 1994	1.76	1.76	1.70	1.71
530	NASDAQ	HCSG	Tue, Jun 14, 1994	1.70	1.76	1.65	1.76
529	NASDAQ	HCSG	Mon, Jun 13, 1994	1.63	1.68	1.63	1.68
528	NASDAQ	HCSG	Fri, Jun 10, 1994	1.68	1.68	1.63	1.65
527	NASDAQ	HCSG	Thu, Jun 9, 1994	1.66	1.71	1.66	1.68
526	NASDAQ	HCSG	Wed, Jun 8, 1994	1.71	1.71	1.65	1.70
525	NASDAQ	HCSG	Tue, Jun 7, 1994	1.68	1.71	1.61	1.68
524	NASDAQ	HCSG	Mon, Jun 6, 1994	1.65	1.68	1.60	1.68
523	NASDAQ	HCSG	Fri, Jun 3, 1994	1.60	1.65	1.60	1.65
522	NASDAQ	HCSG	Thu, Jun 2, 1994	1.65	1.65	1.61	1.61
521	NASDAQ	HCSG	Wed, Jun 1, 1994	1.63	1.65	1.63	1.65
520	NASDAQ	HCSG	Tue, May 31, 1994	1.65	1.66	1.61	1.65
519	NASDAQ	HCSG	Fri, May 27, 1994	1.63	1.65	1.58	1.65
518	NASDAQ	HCSG	Thu, May 26, 1994	1.70	1.70	1.60	1.63
517	NASDAQ	HCSG	Wed, May 25, 1994	1.63	1.71	1.63	1.70
516	NASDAQ	HCSG	Tue, May 24, 1994	1.58	1.70	1.58	1.60
515	NASDAQ	HCSG	Mon, May 23, 1994	1.61	1.61	1.58	1.61
514	NASDAQ	HCSG	Fri, May 20, 1994	1.43	1.65	1.43	1.58
513	NASDAQ	HCSG	Thu, May 19, 1994	1.48	1.48	1.43	1.45
512	NASDAQ	HCSG	Wed, May 18, 1994	1.48	1.48	1.43	1.48
511	NASDAQ	HCSG	Tue, May 17, 1994	1.47	1.48	1.43	1.43
510	NASDAQ	HCSG	Mon, May 16, 1994	1.48	1.48	1.45	1.45
509	NASDAQ	HCSG	Fri, May 13, 1994	1.45	1.48	1.45	1.48
508	NASDAQ	HCSG	Thu, May 12, 1994	1.48	1.48	1.45	1.48
507	NASDAQ	HCSG	Wed, May 11, 1994	1.43	1.48	1.42	1.45
506	NASDAQ	HCSG	Tue, May 10, 1994	1.45	1.45	1.42	1.42
505	NASDAQ	HCSG	Mon, May 9, 1994	1.45	1.45	1.42	1.45
504	NASDAQ	HCSG	Fri, May 6, 1994	1.45	1.48	1.42	1.44
503	NASDAQ	HCSG	Thu, May 5, 1994	1.47	1.51	1.42	1.45
502	NASDAQ	HCSG	Wed, May 4, 1994	1.38	1.47	1.38	1.42
501	NASDAQ	HCSG	Tue, May 3, 1994	1.45	1.50	1.43	1.43
500	NASDAQ	HCSG	Mon, May 2, 1994	1.45	1.50	1.45	1.50
499	NASDAQ	HCSG	Fri, Apr 29, 1994	1.40	1.50	1.37	1.50
498	NASDAQ	HCSG	Thu, Apr 28, 1994	1.27	1.37	1.25	1.37
497	NASDAQ	HCSG	Tue, Apr 26, 1994	1.28	1.28	1.23	1.24
496	NASDAQ	HCSG	Mon, Apr 25, 1994	1.27	1.28	1.23	1.25
495	NASDAQ	HCSG	Fri, Apr 22, 1994	1.23	1.28	1.23	1.25
494	NASDAQ	HCSG	Thu, Apr 21, 1994	1.25	1.27	1.22	1.25
493	NASDAQ	HCSG	Wed, Apr 20, 1994	1.33	1.33	1.25	1.25
492	NASDAQ	HCSG	Tue, Apr 19, 1994	1.40	1.40	1.33	1.36
491	NASDAQ	HCSG	Mon, Apr 18, 1994	1.38	1.42	1.37	1.37
490	NASDAQ	HCSG	Fri, Apr 15, 1994	1.45	1.45	1.40	1.42
489	NASDAQ	HCSG	Thu, Apr 14, 1994	1.40	1.45	1.40	1.45
488	NASDAQ	HCSG	Wed, Apr 13, 1994	1.40	1.45	1.40	1.40
487	NASDAQ	HCSG	Tue, Apr 12, 1994	1.40	1.43	1.40	1.40
486	NASDAQ	HCSG	Mon, Apr 11, 1994	1.41	1.43	1.40	1.42
485	NASDAQ	HCSG	Fri, Apr 8, 1994	1.45	1.47	1.38	1.43
484	NASDAQ	HCSG	Thu, Apr 7, 1994	1.40	1.45	1.40	1.43
483	NASDAQ	HCSG	Wed, Apr 6, 1994	1.38	1.40	1.37	1.40
482	NASDAQ	HCSG	Tue, Apr 5, 1994	1.35	1.40	1.35	1.40
481	NASDAQ	HCSG	Mon, Apr 4, 1994	1.27	1.33	1.23	1.33
480	NASDAQ	HCSG	Thu, Mar 31, 1994	1.35	1.35	1.32	1.35
479	NASDAQ	HCSG	Wed, Mar 30, 1994	1.35	1.38	1.28	1.37
478	NASDAQ	HCSG	Tue, Mar 29, 1994	1.42	1.42	1.37	1.37
477	NASDAQ	HCSG	Mon, Mar 28, 1994	1.42	1.42	1.37	1.42
476	NASDAQ	HCSG	Fri, Mar 25, 1994	1.37	1.42	1.37	1.37
475	NASDAQ	HCSG	Thu, Mar 24, 1994	1.42	1.42	1.37	1.40
474	NASDAQ	HCSG	Wed, Mar 23, 1994	1.38	1.42	1.37	1.37
473	NASDAQ	HCSG	Tue, Mar 22, 1994	1.37	1.38	1.33	1.37
472	NASDAQ	HCSG	Mon, Mar 21, 1994	1.35	1.40	1.33	1.37
471	NASDAQ	HCSG	Fri, Mar 18, 1994	1.20	1.35	1.20	1.35
470	NASDAQ	HCSG	Thu, Mar 17, 1994	1.25	1.25	1.20	1.23
469	NASDAQ	HCSG	Wed, Mar 16, 1994	1.30	1.30	1.22	1.23
468	NASDAQ	HCSG	Tue, Mar 15, 1994	1.30	1.33	1.27	1.27
467	NASDAQ	HCSG	Mon, Mar 14, 1994	1.20	1.28	1.17	1.28
466	NASDAQ	HCSG	Fri, Mar 11, 1994	1.25	1.25	1.15	1.20
465	NASDAQ	HCSG	Thu, Mar 10, 1994	1.25	1.25	1.20	1.25
464	NASDAQ	HCSG	Wed, Mar 9, 1994	1.23	1.28	1.22	1.25
463	NASDAQ	HCSG	Tue, Mar 8, 1994	1.22	1.27	1.22	1.27
462	NASDAQ	HCSG	Mon, Mar 7, 1994	1.28	1.28	1.22	1.25
461	NASDAQ	HCSG	Fri, Mar 4, 1994	1.32	1.35	1.28	1.28
460	NASDAQ	HCSG	Thu, Mar 3, 1994	1.33	1.33	1.28	1.32
459	NASDAQ	HCSG	Wed, Mar 2, 1994	1.33	1.37	1.33	1.37
458	NASDAQ	HCSG	Tue, Mar 1, 1994	1.45	1.45	1.32	1.35
457	NASDAQ	HCSG	Mon, Feb 28, 1994	1.35	1.48	1.35	1.47
456	NASDAQ	HCSG	Fri, Feb 25, 1994	1.40	1.40	1.35	1.35
455	NASDAQ	HCSG	Thu, Feb 24, 1994	1.40	1.40	1.33	1.37
454	NASDAQ	HCSG	Wed, Feb 23, 1994	1.42	1.42	1.37	1.42
453	NASDAQ	HCSG	Tue, Feb 22, 1994	1.37	1.42	1.37	1.42
452	NASDAQ	HCSG	Fri, Feb 18, 1994	1.42	1.42	1.37	1.42
451	NASDAQ	HCSG	Thu, Feb 17, 1994	1.42	1.42	1.37	1.37
450	NASDAQ	HCSG	Wed, Feb 16, 1994	1.37	1.42	1.37	1.42
449	NASDAQ	HCSG	Tue, Feb 15, 1994	1.35	1.42	1.35	1.42
448	NASDAQ	HCSG	Mon, Feb 14, 1994	1.35	1.38	1.35	1.38
447	NASDAQ	HCSG	Fri, Feb 11, 1994	1.38	1.38	1.38	1.38
446	NASDAQ	HCSG	Thu, Feb 10, 1994	1.35	1.38	1.35	1.38
445	NASDAQ	HCSG	Wed, Feb 9, 1994	1.35	1.38	1.35	1.35
444	NASDAQ	HCSG	Tue, Feb 8, 1994	1.37	1.37	1.35	1.35
443	NASDAQ	HCSG	Mon, Feb 7, 1994	1.33	1.38	1.32	1.37
442	NASDAQ	HCSG	Fri, Feb 4, 1994	1.43	1.45	1.37	1.37
441	NASDAQ	HCSG	Thu, Feb 3, 1994	1.47	1.47	1.43	1.43
440	NASDAQ	HCSG	Wed, Feb 2, 1994	1.43	1.47	1.43	1.43
439	NASDAQ	HCSG	Tue, Feb 1, 1994	1.47	1.47	1.43	1.45
438	NASDAQ	HCSG	Mon, Jan 31, 1994	1.45	1.47	1.42	1.47
437	NASDAQ	HCSG	Fri, Jan 28, 1994	1.45	1.45	1.42	1.43
436	NASDAQ	HCSG	Thu, Jan 27, 1994	1.45	1.48	1.45	1.48
435	NASDAQ	HCSG	Wed, Jan 26, 1994	1.45	1.50	1.45	1.48
434	NASDAQ	HCSG	Tue, Jan 25, 1994	1.47	1.51	1.45	1.48
433	NASDAQ	HCSG	Mon, Jan 24, 1994	1.53	1.53	1.47	1.47
432	NASDAQ	HCSG	Fri, Jan 21, 1994	1.50	1.53	1.50	1.53
431	NASDAQ	HCSG	Thu, Jan 20, 1994	1.50	1.53	1.50	1.53
430	NASDAQ	HCSG	Wed, Jan 19, 1994	1.51	1.51	1.45	1.50
429	NASDAQ	HCSG	Tue, Jan 18, 1994	1.45	1.55	1.42	1.53
428	NASDAQ	HCSG	Mon, Jan 17, 1994	1.45	1.45	1.45	1.45
427	NASDAQ	HCSG	Fri, Jan 14, 1994	1.50	1.50	1.42	1.45
426	NASDAQ	HCSG	Thu, Jan 13, 1994	1.53	1.53	1.47	1.47
425	NASDAQ	HCSG	Wed, Jan 12, 1994	1.53	1.58	1.53	1.55
424	NASDAQ	HCSG	Tue, Jan 11, 1994	1.56	1.56	1.53	1.53
423	NASDAQ	HCSG	Mon, Jan 10, 1994	1.56	1.56	1.53	1.53
422	NASDAQ	HCSG	Fri, Jan 7, 1994	1.56	1.56	1.53	1.53
421	NASDAQ	HCSG	Thu, Jan 6, 1994	1.56	1.56	1.51	1.55
420	NASDAQ	HCSG	Wed, Jan 5, 1994	1.50	1.56	1.50	1.51
419	NASDAQ	HCSG	Tue, Jan 4, 1994	1.53	1.53	1.50	1.50
418	NASDAQ	HCSG	Mon, Jan 3, 1994	1.51	1.53	1.50	1.53
417	NASDAQ	HCSG	Fri, Dec 31, 1993	1.53	1.55	1.50	1.55
416	NASDAQ	HCSG	Thu, Dec 30, 1993	1.48	1.55	1.48	1.53
415	NASDAQ	HCSG	Wed, Dec 29, 1993	1.50	1.53	1.48	1.53
414	NASDAQ	HCSG	Tue, Dec 28, 1993	1.51	1.53	1.50	1.53
413	NASDAQ	HCSG	Mon, Dec 27, 1993	1.48	1.53	1.47	1.48
412	NASDAQ	HCSG	Thu, Dec 23, 1993	1.48	1.50	1.45	1.48
411	NASDAQ	HCSG	Wed, Dec 22, 1993	1.47	1.50	1.47	1.50
410	NASDAQ	HCSG	Tue, Dec 21, 1993	1.47	1.50	1.47	1.48
409	NASDAQ	HCSG	Mon, Dec 20, 1993	1.45	1.50	1.45	1.47
408	NASDAQ	HCSG	Fri, Dec 17, 1993	1.50	1.50	1.45	1.48
407	NASDAQ	HCSG	Thu, Dec 16, 1993	1.43	1.50	1.43	1.50
406	NASDAQ	HCSG	Wed, Dec 15, 1993	1.47	1.48	1.43	1.43
405	NASDAQ	HCSG	Tue, Dec 14, 1993	1.47	1.47	1.43	1.47
404	NASDAQ	HCSG	Mon, Dec 13, 1993	1.43	1.45	1.40	1.43
403	NASDAQ	HCSG	Fri, Dec 10, 1993	1.42	1.43	1.40	1.43
402	NASDAQ	HCSG	Thu, Dec 9, 1993	1.33	1.43	1.33	1.40
401	NASDAQ	HCSG	Wed, Dec 8, 1993	1.33	1.35	1.32	1.33
400	NASDAQ	HCSG	Tue, Dec 7, 1993	1.32	1.35	1.30	1.33
399	NASDAQ	HCSG	Mon, Dec 6, 1993	1.38	1.38	1.27	1.35
398	NASDAQ	HCSG	Fri, Dec 3, 1993	1.35	1.38	1.35	1.35
397	NASDAQ	HCSG	Thu, Dec 2, 1993	1.35	1.38	1.35	1.38
396	NASDAQ	HCSG	Wed, Dec 1, 1993	1.35	1.37	1.33	1.37
395	NASDAQ	HCSG	Tue, Nov 30, 1993	1.37	1.37	1.33	1.33
394	NASDAQ	HCSG	Mon, Nov 29, 1993	1.32	1.40	1.32	1.35
393	NASDAQ	HCSG	Fri, Nov 26, 1993	1.33	1.35	1.33	1.33
392	NASDAQ	HCSG	Wed, Nov 24, 1993	1.32	1.35	1.32	1.35
391	NASDAQ	HCSG	Tue, Nov 23, 1993	1.32	1.35	1.27	1.35
390	NASDAQ	HCSG	Mon, Nov 22, 1993	1.25	1.32	1.25	1.32
389	NASDAQ	HCSG	Fri, Nov 19, 1993	1.25	1.33	1.23	1.33
388	NASDAQ	HCSG	Thu, Nov 18, 1993	1.25	1.25	1.22	1.25
387	NASDAQ	HCSG	Wed, Nov 17, 1993	1.25	1.25	1.20	1.25
386	NASDAQ	HCSG	Tue, Nov 16, 1993	1.25	1.25	1.22	1.25
385	NASDAQ	HCSG	Mon, Nov 15, 1993	1.22	1.25	1.22	1.23
384	NASDAQ	HCSG	Fri, Nov 12, 1993	1.20	1.25	1.20	1.25
383	NASDAQ	HCSG	Thu, Nov 11, 1993	1.25	1.25	1.20	1.22
382	NASDAQ	HCSG	Wed, Nov 10, 1993	1.22	1.25	1.19	1.23
381	NASDAQ	HCSG	Tue, Nov 9, 1993	1.19	1.23	1.17	1.19
380	NASDAQ	HCSG	Mon, Nov 8, 1993	1.15	1.19	1.15	1.19
379	NASDAQ	HCSG	Fri, Nov 5, 1993	1.15	1.15	1.09	1.15
378	NASDAQ	HCSG	Thu, Nov 4, 1993	1.20	1.20	1.15	1.17
377	NASDAQ	HCSG	Wed, Nov 3, 1993	1.22	1.22	1.15	1.19
376	NASDAQ	HCSG	Tue, Nov 2, 1993	1.27	1.27	1.22	1.23
375	NASDAQ	HCSG	Mon, Nov 1, 1993	1.27	1.27	1.20	1.25
374	NASDAQ	HCSG	Fri, Oct 29, 1993	1.19	1.27	1.19	1.27
373	NASDAQ	HCSG	Thu, Oct 28, 1993	1.22	1.22	1.19	1.20
372	NASDAQ	HCSG	Wed, Oct 27, 1993	1.15	1.19	1.15	1.15
371	NASDAQ	HCSG	Tue, Oct 26, 1993	1.12	1.22	1.12	1.17
370	NASDAQ	HCSG	Mon, Oct 25, 1993	1.17	1.19	1.15	1.17
369	NASDAQ	HCSG	Fri, Oct 22, 1993	1.19	1.19	1.14	1.15
368	NASDAQ	HCSG	Thu, Oct 21, 1993	1.14	1.19	1.14	1.17
367	NASDAQ	HCSG	Wed, Oct 20, 1993	1.07	1.15	1.07	1.15
366	NASDAQ	HCSG	Tue, Oct 19, 1993	1.09	1.12	1.05	1.09
365	NASDAQ	HCSG	Mon, Oct 18, 1993	1.05	1.09	1.05	1.09
364	NASDAQ	HCSG	Fri, Oct 15, 1993	1.04	1.07	1.04	1.04
363	NASDAQ	HCSG	Thu, Oct 14, 1993	1.02	1.09	1.02	1.02
362	NASDAQ	HCSG	Wed, Oct 13, 1993	1.05	1.05	1.02	1.02
361	NASDAQ	HCSG	Tue, Oct 12, 1993	1.05	1.07	1.05	1.07
360	NASDAQ	HCSG	Mon, Oct 11, 1993	1.05	1.09	1.05	1.07
359	NASDAQ	HCSG	Fri, Oct 8, 1993	1.02	1.04	1.00	1.02
358	NASDAQ	HCSG	Thu, Oct 7, 1993	1.02	1.04	1.02	1.04
357	NASDAQ	HCSG	Wed, Oct 6, 1993	1.02	1.04	1.02	1.04
356	NASDAQ	HCSG	Tue, Oct 5, 1993	1.04	1.04	1.02	1.04
355	NASDAQ	HCSG	Mon, Oct 4, 1993	1.05	1.05	1.04	1.04
354	NASDAQ	HCSG	Fri, Oct 1, 1993	1.05	1.05	1.04	1.05
353	NASDAQ	HCSG	Thu, Sep 30, 1993	1.04	1.05	1.00	1.05
352	NASDAQ	HCSG	Wed, Sep 29, 1993	1.07	1.07	1.04	1.04
351	NASDAQ	HCSG	Tue, Sep 28, 1993	1.07	1.07	1.04	1.07
350	NASDAQ	HCSG	Mon, Sep 27, 1993	1.05	1.07	1.04	1.05
349	NASDAQ	HCSG	Fri, Sep 24, 1993	1.04	1.09	1.04	1.05
348	NASDAQ	HCSG	Thu, Sep 23, 1993	1.04	1.07	1.04	1.04
347	NASDAQ	HCSG	Wed, Sep 22, 1993	1.04	1.07	1.04	1.07
346	NASDAQ	HCSG	Tue, Sep 21, 1993	1.09	1.09	1.04	1.04
345	NASDAQ	HCSG	Mon, Sep 20, 1993	1.04	1.05	1.04	1.05
344	NASDAQ	HCSG	Fri, Sep 17, 1993	1.04	1.09	1.04	1.04
343	NASDAQ	HCSG	Thu, Sep 16, 1993	1.09	1.09	1.04	1.09
342	NASDAQ	HCSG	Wed, Sep 15, 1993	1.04	1.04	1.04	1.04
341	NASDAQ	HCSG	Tue, Sep 14, 1993	1.04	1.09	1.04	1.05
340	NASDAQ	HCSG	Mon, Sep 13, 1993	1.09	1.09	1.04	1.05
339	NASDAQ	HCSG	Fri, Sep 10, 1993	1.02	1.02	1.02	1.02
338	NASDAQ	HCSG	Thu, Sep 9, 1993	1.02	1.05	1.02	1.05
337	NASDAQ	HCSG	Wed, Sep 8, 1993	1.07	1.09	1.02	1.02
336	NASDAQ	HCSG	Tue, Sep 7, 1993	1.09	1.09	1.05	1.05
335	NASDAQ	HCSG	Fri, Sep 3, 1993	1.09	1.12	1.05	1.05
334	NASDAQ	HCSG	Thu, Sep 2, 1993	1.09	1.10	1.09	1.09
333	NASDAQ	HCSG	Wed, Sep 1, 1993	1.05	1.12	1.05	1.12
332	NASDAQ	HCSG	Tue, Aug 31, 1993	1.05	1.15	1.05	1.15
331	NASDAQ	HCSG	Mon, Aug 30, 1993	1.05	1.12	1.05	1.09
330	NASDAQ	HCSG	Fri, Aug 27, 1993	1.05	1.05	1.05	1.05
329	NASDAQ	HCSG	Thu, Aug 26, 1993	1.09	1.12	1.07	1.09
328	NASDAQ	HCSG	Wed, Aug 25, 1993	1.09	1.10	1.05	1.10
327	NASDAQ	HCSG	Tue, Aug 24, 1993	1.09	1.09	1.09	1.09
326	NASDAQ	HCSG	Mon, Aug 23, 1993	1.05	1.09	1.05	1.05
325	NASDAQ	HCSG	Fri, Aug 20, 1993	1.12	1.12	1.05	1.07
324	NASDAQ	HCSG	Thu, Aug 19, 1993	1.15	1.15	1.09	1.12
323	NASDAQ	HCSG	Wed, Aug 18, 1993	1.09	1.15	1.09	1.09
322	NASDAQ	HCSG	Tue, Aug 17, 1993	1.05	1.09	1.05	1.09
321	NASDAQ	HCSG	Mon, Aug 16, 1993	1.05	1.09	1.02	1.05
320	NASDAQ	HCSG	Fri, Aug 13, 1993	1.12	1.12	1.05	1.05
319	NASDAQ	HCSG	Thu, Aug 12, 1993	1.05	1.05	1.05	1.05
318	NASDAQ	HCSG	Wed, Aug 11, 1993	1.15	1.15	1.05	1.05
317	NASDAQ	HCSG	Tue, Aug 10, 1993	1.09	1.15	1.09	1.09
316	NASDAQ	HCSG	Mon, Aug 9, 1993	1.00	1.15	1.00	1.15
315	NASDAQ	HCSG	Fri, Aug 6, 1993	1.02	1.09	0.97	1.09
314	NASDAQ	HCSG	Thu, Aug 5, 1993	1.05	1.05	0.95	1.02
313	NASDAQ	HCSG	Wed, Aug 4, 1993	1.09	1.09	1.02	1.05
312	NASDAQ	HCSG	Tue, Aug 3, 1993	1.05	1.09	1.02	1.02
311	NASDAQ	HCSG	Mon, Aug 2, 1993	1.05	1.05	1.02	1.05
310	NASDAQ	HCSG	Fri, Jul 30, 1993	1.02	1.05	1.02	1.05
309	NASDAQ	HCSG	Thu, Jul 29, 1993	1.02	1.05	1.02	1.02
308	NASDAQ	HCSG	Wed, Jul 28, 1993	1.02	1.09	1.02	1.09
307	NASDAQ	HCSG	Tue, Jul 27, 1993	1.05	1.05	1.02	1.05
306	NASDAQ	HCSG	Mon, Jul 26, 1993	1.02	1.09	1.02	1.02
305	NASDAQ	HCSG	Fri, Jul 23, 1993	1.12	1.12	1.12	1.12
304	NASDAQ	HCSG	Thu, Jul 22, 1993	1.02	1.07	1.02	1.07
303	NASDAQ	HCSG	Wed, Jul 21, 1993	1.09	1.12	1.05	1.12
302	NASDAQ	HCSG	Tue, Jul 20, 1993	1.22	1.23	1.09	1.10
301	NASDAQ	HCSG	Mon, Jul 19, 1993	1.19	1.27	1.19	1.22
300	NASDAQ	HCSG	Fri, Jul 16, 1993	1.17	1.25	1.15	1.22
299	NASDAQ	HCSG	Thu, Jul 15, 1993	1.14	1.17	1.09	1.14
298	NASDAQ	HCSG	Wed, Jul 14, 1993	1.05	1.12	1.05	1.10
297	NASDAQ	HCSG	Tue, Jul 13, 1993	1.07	1.10	1.05	1.05
296	NASDAQ	HCSG	Mon, Jul 12, 1993	1.05	1.10	1.05	1.05
295	NASDAQ	HCSG	Fri, Jul 9, 1993	1.05	1.09	1.05	1.09
294	NASDAQ	HCSG	Thu, Jul 8, 1993	1.10	1.10	1.05	1.05
293	NASDAQ	HCSG	Wed, Jul 7, 1993	1.09	1.09	1.05	1.05
292	NASDAQ	HCSG	Tue, Jul 6, 1993	1.05	1.09	1.05	1.05
291	NASDAQ	HCSG	Fri, Jul 2, 1993	1.14	1.14	1.05	1.07
290	NASDAQ	HCSG	Thu, Jul 1, 1993	1.10	1.14	1.10	1.10
289	NASDAQ	HCSG	Wed, Jun 30, 1993	1.15	1.15	1.10	1.10
288	NASDAQ	HCSG	Tue, Jun 29, 1993	1.10	1.15	1.10	1.10
287	NASDAQ	HCSG	Mon, Jun 28, 1993	1.15	1.15	1.10	1.14
286	NASDAQ	HCSG	Fri, Jun 25, 1993	1.12	1.14	1.10	1.10
285	NASDAQ	HCSG	Thu, Jun 24, 1993	1.10	1.14	1.10	1.14
284	NASDAQ	HCSG	Wed, Jun 23, 1993	1.14	1.14	1.10	1.12
283	NASDAQ	HCSG	Tue, Jun 22, 1993	1.10	1.14	1.10	1.14
282	NASDAQ	HCSG	Mon, Jun 21, 1993	1.14	1.14	1.10	1.12
281	NASDAQ	HCSG	Fri, Jun 18, 1993	1.10	1.19	1.10	1.15
280	NASDAQ	HCSG	Thu, Jun 17, 1993	1.10	1.14	1.10	1.10
279	NASDAQ	HCSG	Wed, Jun 16, 1993	1.10	1.10	1.10	1.10
278	NASDAQ	HCSG	Tue, Jun 15, 1993	1.10	1.12	1.10	1.12
277	NASDAQ	HCSG	Mon, Jun 14, 1993	1.15	1.15	1.10	1.10
276	NASDAQ	HCSG	Fri, Jun 11, 1993	1.14	1.14	1.12	1.12
275	NASDAQ	HCSG	Thu, Jun 10, 1993	1.09	1.12	1.09	1.10
274	NASDAQ	HCSG	Wed, Jun 9, 1993	1.12	1.15	1.05	1.10
273	NASDAQ	HCSG	Tue, Jun 8, 1993	0.97	1.12	0.97	1.12
272	NASDAQ	HCSG	Mon, Jun 7, 1993	1.02	1.09	0.95	0.99
271	NASDAQ	HCSG	Fri, Jun 4, 1993	1.09	1.09	1.04	1.09
270	NASDAQ	HCSG	Thu, Jun 3, 1993	1.07	1.10	1.07	1.07
269	NASDAQ	HCSG	Wed, Jun 2, 1993	1.12	1.12	1.07	1.07
268	NASDAQ	HCSG	Tue, Jun 1, 1993	1.09	1.09	1.05	1.07
267	NASDAQ	HCSG	Fri, May 28, 1993	1.09	1.09	0.95	1.07
266	NASDAQ	HCSG	Thu, May 27, 1993	1.05	1.09	1.05	1.07
265	NASDAQ	HCSG	Wed, May 26, 1993	1.05	1.12	1.05	1.05
264	NASDAQ	HCSG	Tue, May 25, 1993	1.09	1.12	1.09	1.09
263	NASDAQ	HCSG	Mon, May 24, 1993	1.12	1.14	1.10	1.10
262	NASDAQ	HCSG	Fri, May 21, 1993	1.17	1.17	1.12	1.15
261	NASDAQ	HCSG	Thu, May 20, 1993	1.12	1.17	1.12	1.12
260	NASDAQ	HCSG	Wed, May 19, 1993	1.12	1.22	1.12	1.14
259	NASDAQ	HCSG	Tue, May 18, 1993	1.15	1.15	1.12	1.14
258	NASDAQ	HCSG	Mon, May 17, 1993	1.12	1.19	1.12	1.15
257	NASDAQ	HCSG	Fri, May 14, 1993	1.09	1.15	1.09	1.12
256	NASDAQ	HCSG	Thu, May 13, 1993	1.19	1.20	1.12	1.15
255	NASDAQ	HCSG	Wed, May 12, 1993	1.19	1.25	1.19	1.19
254	NASDAQ	HCSG	Tue, May 11, 1993	1.22	1.28	1.19	1.19
253	NASDAQ	HCSG	Mon, May 10, 1993	1.15	1.28	1.15	1.27
252	NASDAQ	HCSG	Fri, May 7, 1993	1.42	1.42	1.28	1.30
251	NASDAQ	HCSG	Thu, May 6, 1993	1.42	1.48	1.35	1.40
250	NASDAQ	HCSG	Wed, May 5, 1993	1.42	1.48	1.40	1.45
249	NASDAQ	HCSG	Tue, May 4, 1993	1.38	1.47	1.32	1.38
248	NASDAQ	HCSG	Mon, May 3, 1993	1.32	1.35	1.25	1.35
247	NASDAQ	HCSG	Fri, Apr 30, 1993	1.32	1.38	1.28	1.32
246	NASDAQ	HCSG	Thu, Apr 29, 1993	1.22	1.28	1.19	1.19
245	NASDAQ	HCSG	Wed, Apr 28, 1993	1.20	1.25	1.15	1.25
244	NASDAQ	HCSG	Tue, Apr 27, 1993	1.19	1.25	1.19	1.20
243	NASDAQ	HCSG	Mon, Apr 26, 1993	1.15	1.25	1.15	1.19
242	NASDAQ	HCSG	Fri, Apr 23, 1993	1.12	1.19	1.12	1.19
241	NASDAQ	HCSG	Thu, Apr 22, 1993	1.15	1.19	1.12	1.15
240	NASDAQ	HCSG	Wed, Apr 21, 1993	1.09	1.22	1.09	1.20
239	NASDAQ	HCSG	Tue, Apr 20, 1993	1.12	1.12	1.05	1.05
238	NASDAQ	HCSG	Mon, Apr 19, 1993	1.09	1.12	1.09	1.12
237	NASDAQ	HCSG	Fri, Apr 16, 1993	1.12	1.12	1.09	1.10
236	NASDAQ	HCSG	Thu, Apr 15, 1993	1.09	1.12	1.07	1.09
235	NASDAQ	HCSG	Wed, Apr 14, 1993	1.17	1.20	1.12	1.12
234	NASDAQ	HCSG	Tue, Apr 13, 1993	1.22	1.22	1.12	1.22
233	NASDAQ	HCSG	Mon, Apr 12, 1993	1.22	1.22	1.12	1.12
232	NASDAQ	HCSG	Thu, Apr 8, 1993	1.15	1.19	1.15	1.19
231	NASDAQ	HCSG	Wed, Apr 7, 1993	1.15	1.15	1.15	1.15
230	NASDAQ	HCSG	Tue, Apr 6, 1993	1.19	1.22	1.15	1.15
229	NASDAQ	HCSG	Mon, Apr 5, 1993	1.25	1.25	1.15	1.19
228	NASDAQ	HCSG	Fri, Apr 2, 1993	1.22	1.22	1.15	1.15
227	NASDAQ	HCSG	Thu, Apr 1, 1993	1.19	1.22	1.15	1.22
226	NASDAQ	HCSG	Wed, Mar 31, 1993	1.25	1.25	1.19	1.22
225	NASDAQ	HCSG	Tue, Mar 30, 1993	1.19	1.25	1.15	1.25
224	NASDAQ	HCSG	Mon, Mar 29, 1993	1.15	1.22	1.15	1.22
223	NASDAQ	HCSG	Fri, Mar 26, 1993	1.12	1.12	1.05	1.12
222	NASDAQ	HCSG	Thu, Mar 25, 1993	1.09	1.12	1.05	1.05
221	NASDAQ	HCSG	Wed, Mar 24, 1993	0.99	1.05	0.99	1.05
220	NASDAQ	HCSG	Tue, Mar 23, 1993	1.09	1.09	1.00	1.02
219	NASDAQ	HCSG	Mon, Mar 22, 1993	1.04	1.12	1.02	1.05
218	NASDAQ	HCSG	Fri, Mar 19, 1993	1.05	1.12	1.05	1.12
217	NASDAQ	HCSG	Thu, Mar 18, 1993	1.05	1.15	1.05	1.09
216	NASDAQ	HCSG	Wed, Mar 17, 1993	1.14	1.15	1.02	1.04
215	NASDAQ	HCSG	Tue, Mar 16, 1993	1.22	1.25	1.15	1.17
214	NASDAQ	HCSG	Mon, Mar 15, 1993	1.05	1.25	1.02	1.17
213	NASDAQ	HCSG	Fri, Mar 12, 1993	1.09	1.09	0.95	1.05
212	NASDAQ	HCSG	Thu, Mar 11, 1993	1.09	1.12	1.05	1.12
211	NASDAQ	HCSG	Wed, Mar 10, 1993	1.12	1.12	1.05	1.09
210	NASDAQ	HCSG	Tue, Mar 9, 1993	1.12	1.12	1.05	1.12
209	NASDAQ	HCSG	Mon, Mar 8, 1993	1.05	1.09	1.02	1.09
208	NASDAQ	HCSG	Fri, Mar 5, 1993	1.15	1.15	1.02	1.05
207	NASDAQ	HCSG	Thu, Mar 4, 1993	1.22	1.22	1.15	1.15
206	NASDAQ	HCSG	Wed, Mar 3, 1993	1.15	1.22	1.12	1.22
205	NASDAQ	HCSG	Tue, Mar 2, 1993	1.22	1.25	1.15	1.15
204	NASDAQ	HCSG	Mon, Mar 1, 1993	1.22	1.25	1.22	1.22
203	NASDAQ	HCSG	Fri, Feb 26, 1993	1.12	1.19	1.12	1.19
202	NASDAQ	HCSG	Thu, Feb 25, 1993	1.12	1.15	1.09	1.14
201	NASDAQ	HCSG	Wed, Feb 24, 1993	1.15	1.22	1.14	1.19
200	NASDAQ	HCSG	Tue, Feb 23, 1993	1.15	1.19	1.09	1.09
199	NASDAQ	HCSG	Mon, Feb 22, 1993	1.25	1.32	1.15	1.19
198	NASDAQ	HCSG	Fri, Feb 19, 1993	1.28	1.38	1.28	1.35
197	NASDAQ	HCSG	Thu, Feb 18, 1993	1.32	1.35	1.32	1.35
196	NASDAQ	HCSG	Wed, Feb 17, 1993	1.28	1.38	1.28	1.28
195	NASDAQ	HCSG	Tue, Feb 16, 1993	1.37	1.42	1.32	1.35
194	NASDAQ	HCSG	Fri, Feb 12, 1993	1.38	1.42	1.35	1.40
193	NASDAQ	HCSG	Thu, Feb 11, 1993	1.42	1.42	1.35	1.38
192	NASDAQ	HCSG	Wed, Feb 10, 1993	1.42	1.42	1.35	1.42
191	NASDAQ	HCSG	Tue, Feb 9, 1993	1.35	1.42	1.35	1.42
190	NASDAQ	HCSG	Mon, Feb 8, 1993	1.38	1.42	1.35	1.35
189	NASDAQ	HCSG	Fri, Feb 5, 1993	1.35	1.45	1.35	1.35
188	NASDAQ	HCSG	Thu, Feb 4, 1993	1.35	1.38	1.32	1.35
187	NASDAQ	HCSG	Wed, Feb 3, 1993	1.28	1.35	1.22	1.35
186	NASDAQ	HCSG	Tue, Feb 2, 1993	1.20	1.27	1.20	1.27
185	NASDAQ	HCSG	Mon, Feb 1, 1993	1.25	1.28	1.22	1.23
184	NASDAQ	HCSG	Fri, Jan 29, 1993	1.28	1.35	1.25	1.28
183	NASDAQ	HCSG	Thu, Jan 28, 1993	1.28	1.32	1.22	1.28
182	NASDAQ	HCSG	Wed, Jan 27, 1993	1.32	1.38	1.28	1.28
181	NASDAQ	HCSG	Tue, Jan 26, 1993	1.35	1.38	1.32	1.38
180	NASDAQ	HCSG	Mon, Jan 25, 1993	1.35	1.45	1.35	1.37
179	NASDAQ	HCSG	Fri, Jan 22, 1993	1.28	1.38	1.28	1.32
178	NASDAQ	HCSG	Thu, Jan 21, 1993	1.35	1.38	1.28	1.28
177	NASDAQ	HCSG	Wed, Jan 20, 1993	1.30	1.33	1.25	1.25
176	NASDAQ	HCSG	Tue, Jan 19, 1993	1.35	1.35	1.22	1.28
175	NASDAQ	HCSG	Mon, Jan 18, 1993	1.28	1.35	1.25	1.35
174	NASDAQ	HCSG	Fri, Jan 15, 1993	1.35	1.35	1.25	1.25
173	NASDAQ	HCSG	Thu, Jan 14, 1993	1.38	1.40	1.28	1.37
172	NASDAQ	HCSG	Wed, Jan 13, 1993	1.25	1.32	1.25	1.30
171	NASDAQ	HCSG	Tue, Jan 12, 1993	1.25	1.28	1.25	1.28
170	NASDAQ	HCSG	Mon, Jan 11, 1993	1.22	1.28	1.19	1.28
169	NASDAQ	HCSG	Fri, Jan 8, 1993	1.35	1.35	1.25	1.27
168	NASDAQ	HCSG	Thu, Jan 7, 1993	1.38	1.45	1.25	1.28
167	NASDAQ	HCSG	Wed, Jan 6, 1993	1.45	1.51	1.42	1.45
166	NASDAQ	HCSG	Tue, Jan 5, 1993	1.28	1.48	1.28	1.43
165	NASDAQ	HCSG	Mon, Jan 4, 1993	1.28	1.45	1.28	1.35
164	NASDAQ	HCSG	Thu, Dec 31, 1992	1.38	1.42	1.30	1.32
163	NASDAQ	HCSG	Wed, Dec 30, 1992	1.28	1.38	1.22	1.28
162	NASDAQ	HCSG	Tue, Dec 29, 1992	1.15	1.28	1.15	1.28
161	NASDAQ	HCSG	Mon, Dec 28, 1992	1.15	1.25	1.15	1.22
160	NASDAQ	HCSG	Thu, Dec 24, 1992	1.22	1.28	1.15	1.15
159	NASDAQ	HCSG	Wed, Dec 23, 1992	1.28	1.32	1.25	1.25
158	NASDAQ	HCSG	Tue, Dec 22, 1992	1.32	1.38	1.28	1.32
157	NASDAQ	HCSG	Mon, Dec 21, 1992	1.25	1.37	1.25	1.32
156	NASDAQ	HCSG	Fri, Dec 18, 1992	1.25	1.32	1.25	1.32
155	NASDAQ	HCSG	Thu, Dec 17, 1992	1.25	1.30	1.25	1.30
154	NASDAQ	HCSG	Wed, Dec 16, 1992	1.25	1.32	1.25	1.25
153	NASDAQ	HCSG	Tue, Dec 15, 1992	1.35	1.35	1.25	1.25
152	NASDAQ	HCSG	Mon, Dec 14, 1992	1.25	1.35	1.25	1.28
151	NASDAQ	HCSG	Fri, Dec 11, 1992	1.35	1.35	1.25	1.35
150	NASDAQ	HCSG	Thu, Dec 10, 1992	1.30	1.35	1.25	1.25
149	NASDAQ	HCSG	Wed, Dec 9, 1992	1.35	1.35	1.22	1.32
148	NASDAQ	HCSG	Tue, Dec 8, 1992	1.22	1.30	1.22	1.30
147	NASDAQ	HCSG	Mon, Dec 7, 1992	1.32	1.32	1.22	1.22
146	NASDAQ	HCSG	Fri, Dec 4, 1992	1.22	1.32	1.22	1.32
145	NASDAQ	HCSG	Thu, Dec 3, 1992	1.22	1.35	1.22	1.22
144	NASDAQ	HCSG	Wed, Dec 2, 1992	1.28	1.28	1.22	1.28
143	NASDAQ	HCSG	Tue, Dec 1, 1992	1.32	1.38	1.22	1.27
142	NASDAQ	HCSG	Mon, Nov 30, 1992	1.35	1.42	1.32	1.35
141	NASDAQ	HCSG	Fri, Nov 27, 1992	1.38	1.38	1.32	1.38
140	NASDAQ	HCSG	Wed, Nov 25, 1992	1.35	1.38	1.32	1.32
139	NASDAQ	HCSG	Tue, Nov 24, 1992	1.35	1.45	1.35	1.35
138	NASDAQ	HCSG	Mon, Nov 23, 1992	1.38	1.42	1.28	1.42
137	NASDAQ	HCSG	Fri, Nov 20, 1992	1.28	1.28	1.28	1.28
136	NASDAQ	HCSG	Thu, Nov 19, 1992	1.28	1.35	1.28	1.28
135	NASDAQ	HCSG	Wed, Nov 18, 1992	1.35	1.42	1.32	1.32
134	NASDAQ	HCSG	Tue, Nov 17, 1992	1.45	1.45	1.38	1.38
133	NASDAQ	HCSG	Mon, Nov 16, 1992	1.45	1.45	1.38	1.38
132	NASDAQ	HCSG	Fri, Nov 13, 1992	1.38	1.38	1.38	1.38
131	NASDAQ	HCSG	Thu, Nov 12, 1992	1.38	1.45	1.38	1.45
130	NASDAQ	HCSG	Wed, Nov 11, 1992	1.43	1.45	1.38	1.38
129	NASDAQ	HCSG	Tue, Nov 10, 1992	1.38	1.45	1.38	1.43
128	NASDAQ	HCSG	Mon, Nov 9, 1992	1.38	1.42	1.38	1.38
127	NASDAQ	HCSG	Fri, Nov 6, 1992	1.38	1.48	1.38	1.42
126	NASDAQ	HCSG	Thu, Nov 5, 1992	1.42	1.42	1.38	1.38
125	NASDAQ	HCSG	Wed, Nov 4, 1992	1.32	1.42	1.32	1.42
124	NASDAQ	HCSG	Tue, Nov 3, 1992	1.38	1.38	1.32	1.35
123	NASDAQ	HCSG	Mon, Nov 2, 1992	1.32	1.35	1.28	1.33
122	NASDAQ	HCSG	Fri, Oct 30, 1992	1.28	1.35	1.28	1.32
121	NASDAQ	HCSG	Thu, Oct 29, 1992	1.25	1.35	1.25	1.28
120	NASDAQ	HCSG	Wed, Oct 28, 1992	1.35	1.35	1.25	1.25
119	NASDAQ	HCSG	Tue, Oct 27, 1992	1.28	1.35	1.28	1.35
118	NASDAQ	HCSG	Mon, Oct 26, 1992	1.28	1.35	1.28	1.30
117	NASDAQ	HCSG	Fri, Oct 23, 1992	1.32	1.32	1.25	1.32
116	NASDAQ	HCSG	Thu, Oct 22, 1992	1.25	1.32	1.25	1.27
115	NASDAQ	HCSG	Wed, Oct 21, 1992	1.45	1.45	1.25	1.25
114	NASDAQ	HCSG	Tue, Oct 20, 1992	1.58	1.58	1.38	1.38
113	NASDAQ	HCSG	Mon, Oct 19, 1992	1.12	1.48	1.12	1.42
112	NASDAQ	HCSG	Fri, Oct 16, 1992	1.12	1.19	1.12	1.19
111	NASDAQ	HCSG	Thu, Oct 15, 1992	1.14	1.19	1.12	1.12
110	NASDAQ	HCSG	Wed, Oct 14, 1992	1.12	1.19	1.12	1.14
109	NASDAQ	HCSG	Tue, Oct 13, 1992	1.15	1.15	1.12	1.14
108	NASDAQ	HCSG	Mon, Oct 12, 1992	1.19	1.19	1.12	1.15
107	NASDAQ	HCSG	Fri, Oct 9, 1992	1.09	1.15	1.09	1.12
106	NASDAQ	HCSG	Thu, Oct 8, 1992	1.19	1.19	1.09	1.12
105	NASDAQ	HCSG	Wed, Oct 7, 1992	1.12	1.19	1.12	1.19
104	NASDAQ	HCSG	Tue, Oct 6, 1992	1.12	1.19	1.12	1.19
103	NASDAQ	HCSG	Mon, Oct 5, 1992	1.12	1.19	1.12	1.19
102	NASDAQ	HCSG	Fri, Oct 2, 1992	1.19	1.19	1.12	1.14
101	NASDAQ	HCSG	Thu, Oct 1, 1992	1.19	1.22	1.15	1.19
100	NASDAQ	HCSG	Wed, Sep 30, 1992	1.22	1.25	1.19	1.19
99	NASDAQ	HCSG	Tue, Sep 29, 1992	1.15	1.25	1.15	1.22
98	NASDAQ	HCSG	Mon, Sep 28, 1992	1.15	1.15	1.15	1.15
97	NASDAQ	HCSG	Fri, Sep 25, 1992	1.19	1.25	1.15	1.15
96	NASDAQ	HCSG	Thu, Sep 24, 1992	1.19	1.25	1.19	1.25
95	NASDAQ	HCSG	Wed, Sep 23, 1992	1.15	1.22	1.15	1.22
94	NASDAQ	HCSG	Tue, Sep 22, 1992	1.22	1.28	1.15	1.22
93	NASDAQ	HCSG	Mon, Sep 21, 1992	1.22	1.32	1.22	1.23
92	NASDAQ	HCSG	Fri, Sep 18, 1992	1.22	1.28	1.22	1.22
91	NASDAQ	HCSG	Thu, Sep 17, 1992	1.25	1.32	1.22	1.25
90	NASDAQ	HCSG	Wed, Sep 16, 1992	1.32	1.32	1.22	1.27
89	NASDAQ	HCSG	Tue, Sep 15, 1992	1.33	1.33	1.32	1.32
88	NASDAQ	HCSG	Mon, Sep 14, 1992	1.28	1.33	1.28	1.33
87	NASDAQ	HCSG	Fri, Sep 11, 1992	1.33	1.35	1.28	1.28
86	NASDAQ	HCSG	Thu, Sep 10, 1992	1.35	1.35	1.30	1.33
85	NASDAQ	HCSG	Wed, Sep 9, 1992	1.28	1.32	1.28	1.32
84	NASDAQ	HCSG	Tue, Sep 8, 1992	1.38	1.42	1.28	1.30
83	NASDAQ	HCSG	Fri, Sep 4, 1992	1.45	1.45	1.38	1.42
82	NASDAQ	HCSG	Thu, Sep 3, 1992	1.38	1.45	1.38	1.42
81	NASDAQ	HCSG	Wed, Sep 2, 1992	1.38	1.42	1.38	1.38
80	NASDAQ	HCSG	Tue, Sep 1, 1992	1.37	1.42	1.35	1.38
79	NASDAQ	HCSG	Mon, Aug 31, 1992	1.40	1.42	1.35	1.35
78	NASDAQ	HCSG	Fri, Aug 28, 1992	1.37	1.38	1.37	1.38
77	NASDAQ	HCSG	Thu, Aug 27, 1992	1.35	1.42	1.35	1.35
76	NASDAQ	HCSG	Wed, Aug 26, 1992	1.35	1.42	1.35	1.35
75	NASDAQ	HCSG	Tue, Aug 25, 1992	1.37	1.43	1.35	1.43
74	NASDAQ	HCSG	Mon, Aug 24, 1992	1.42	1.45	1.42	1.45
73	NASDAQ	HCSG	Fri, Aug 21, 1992	1.45	1.48	1.45	1.45
72	NASDAQ	HCSG	Thu, Aug 20, 1992	1.45	1.51	1.45	1.45
71	NASDAQ	HCSG	Wed, Aug 19, 1992	1.51	1.51	1.45	1.48
70	NASDAQ	HCSG	Tue, Aug 18, 1992	1.50	1.51	1.45	1.45
69	NASDAQ	HCSG	Mon, Aug 17, 1992	1.50	1.55	1.45	1.45
68	NASDAQ	HCSG	Fri, Aug 14, 1992	1.48	1.55	1.48	1.48
67	NASDAQ	HCSG	Thu, Aug 13, 1992	1.51	1.55	1.48	1.48
66	NASDAQ	HCSG	Wed, Aug 12, 1992	1.45	1.55	1.45	1.51
65	NASDAQ	HCSG	Tue, Aug 11, 1992	1.45	1.51	1.45	1.51
64	NASDAQ	HCSG	Mon, Aug 10, 1992	1.51	1.51	1.45	1.51
63	NASDAQ	HCSG	Fri, Aug 7, 1992	1.45	1.51	1.45	1.51
62	NASDAQ	HCSG	Thu, Aug 6, 1992	1.45	1.51	1.45	1.45
61	NASDAQ	HCSG	Wed, Aug 5, 1992	1.45	1.51	1.43	1.48
60	NASDAQ	HCSG	Tue, Aug 4, 1992	1.55	1.58	1.50	1.50
59	NASDAQ	HCSG	Mon, Aug 3, 1992	1.51	1.53	1.51	1.53
58	NASDAQ	HCSG	Fri, Jul 31, 1992	1.55	1.58	1.51	1.53
57	NASDAQ	HCSG	Thu, Jul 30, 1992	1.45	1.58	1.45	1.51
56	NASDAQ	HCSG	Wed, Jul 29, 1992	1.51	1.51	1.45	1.45
55	NASDAQ	HCSG	Tue, Jul 28, 1992	1.42	1.48	1.42	1.48
54	NASDAQ	HCSG	Mon, Jul 27, 1992	1.48	1.48	1.42	1.42
53	NASDAQ	HCSG	Fri, Jul 24, 1992	1.38	1.48	1.38	1.45
52	NASDAQ	HCSG	Thu, Jul 23, 1992	1.40	1.48	1.35	1.45
51	NASDAQ	HCSG	Wed, Jul 22, 1992	1.38	1.45	1.35	1.42
50	NASDAQ	HCSG	Tue, Jul 21, 1992	1.35	1.35	1.33	1.35
49	NASDAQ	HCSG	Mon, Jul 20, 1992	1.28	1.32	1.28	1.32
48	NASDAQ	HCSG	Fri, Jul 17, 1992	1.32	1.35	1.32	1.35
47	NASDAQ	HCSG	Thu, Jul 16, 1992	1.32	1.38	1.32	1.35
46	NASDAQ	HCSG	Wed, Jul 15, 1992	1.22	1.38	1.22	1.38
45	NASDAQ	HCSG	Tue, Jul 14, 1992	1.25	1.25	1.22	1.25
44	NASDAQ	HCSG	Mon, Jul 13, 1992	1.22	1.25	1.22	1.22
43	NASDAQ	HCSG	Fri, Jul 10, 1992	1.22	1.32	1.22	1.25
42	NASDAQ	HCSG	Thu, Jul 9, 1992	1.19	1.25	1.19	1.25
41	NASDAQ	HCSG	Wed, Jul 8, 1992	1.19	1.25	1.19	1.25
40	NASDAQ	HCSG	Tue, Jul 7, 1992	1.23	1.25	1.22	1.25
39	NASDAQ	HCSG	Mon, Jul 6, 1992	1.25	1.28	1.19	1.19
38	NASDAQ	HCSG	Thu, Jul 2, 1992	1.35	1.35	1.25	1.27
37	NASDAQ	HCSG	Wed, Jul 1, 1992	1.28	1.32	1.25	1.30
36	NASDAQ	HCSG	Tue, Jun 30, 1992	1.28	1.32	1.28	1.30
35	NASDAQ	HCSG	Mon, Jun 29, 1992	1.32	1.35	1.28	1.32
34	NASDAQ	HCSG	Fri, Jun 26, 1992	1.32	1.38	1.25	1.32
33	NASDAQ	HCSG	Thu, Jun 25, 1992	1.32	1.32	1.25	1.32
32	NASDAQ	HCSG	Wed, Jun 24, 1992	1.25	1.28	1.25	1.25
31	NASDAQ	HCSG	Tue, Jun 23, 1992	1.15	1.25	1.15	1.25
30	NASDAQ	HCSG	Mon, Jun 22, 1992	1.15	1.22	1.15	1.15
29	NASDAQ	HCSG	Fri, Jun 19, 1992	1.22	1.22	1.22	1.22
28	NASDAQ	HCSG	Thu, Jun 18, 1992	1.15	1.22	1.12	1.15
27	NASDAQ	HCSG	Wed, Jun 17, 1992	1.25	1.25	1.20	1.20
26	NASDAQ	HCSG	Tue, Jun 16, 1992	1.25	1.25	1.19	1.25
25	NASDAQ	HCSG	Mon, Jun 15, 1992	1.19	1.25	1.19	1.25
24	NASDAQ	HCSG	Fri, Jun 12, 1992	1.23	1.25	1.19	1.23
23	NASDAQ	HCSG	Thu, Jun 11, 1992	1.25	1.28	1.22	1.28
22	NASDAQ	HCSG	Wed, Jun 10, 1992	1.25	1.25	1.19	1.23
21	NASDAQ	HCSG	Tue, Jun 9, 1992	1.12	1.25	1.12	1.25
20	NASDAQ	HCSG	Mon, Jun 8, 1992	1.22	1.28	1.09	1.19
19	NASDAQ	HCSG	Fri, Jun 5, 1992	1.25	1.28	1.22	1.28
18	NASDAQ	HCSG	Thu, Jun 4, 1992	1.33	1.35	1.22	1.27
17	NASDAQ	HCSG	Wed, Jun 3, 1992	1.38	1.38	1.28	1.35
16	NASDAQ	HCSG	Tue, Jun 2, 1992	1.42	1.42	1.28	1.32
15	NASDAQ	HCSG	Mon, Jun 1, 1992	1.33	1.40	1.28	1.40
14	NASDAQ	HCSG	Fri, May 29, 1992	1.28	1.35	1.28	1.35
13	NASDAQ	HCSG	Thu, May 28, 1992	1.35	1.35	1.25	1.30
12	NASDAQ	HCSG	Wed, May 27, 1992	1.28	1.35	1.25	1.35
11	NASDAQ	HCSG	Tue, May 26, 1992	1.35	1.35	1.25	1.35
10	NASDAQ	HCSG	Fri, May 22, 1992	1.32	1.35	1.28	1.32
9	NASDAQ	HCSG	Thu, May 21, 1992	1.38	1.38	1.28	1.35
8	NASDAQ	HCSG	Wed, May 20, 1992	1.32	1.38	1.25	1.38
7	NASDAQ	HCSG	Tue, May 19, 1992	1.35	1.35	1.25	1.32
6	NASDAQ	HCSG	Mon, May 18, 1992	1.28	1.45	1.25	1.28
5	NASDAQ	HCSG	Fri, May 15, 1992	1.19	1.28	1.17	1.23
4	NASDAQ	HCSG	Thu, May 14, 1992	1.12	1.19	1.12	1.19
3	NASDAQ	HCSG	Wed, May 13, 1992	1.12	1.19	1.12	1.19
2	NASDAQ	HCSG	Tue, May 12, 1992	1.12	1.15	1.12	1.15
1	NASDAQ	HCSG	Mon, May 11, 1992	1.15	1.22	1.09	1.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Healthcare Services Group Inc NASDAQ:HCSG 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