Turtle Beach Corp NASDAQ:HEAR Historical Prices

Below are the 3211 trading days of historical prices for HEAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3211	NASDAQ	HEAR	Fri, Mar 8, 2024	10.31	10.80	10.31	10.58
3210	NASDAQ	HEAR	Thu, Mar 7, 2024	10.21	10.35	10.11	10.28
3209	NASDAQ	HEAR	Wed, Mar 6, 2024	10.12	10.18	9.85	10.10
3208	NASDAQ	HEAR	Tue, Mar 5, 2024	10.24	10.27	9.97	9.98
3207	NASDAQ	HEAR	Mon, Mar 4, 2024	11.15	11.16	10.32	10.39
3206	NASDAQ	HEAR	Fri, Mar 1, 2024	10.72	11.07	10.66	11.03
3205	NASDAQ	HEAR	Thu, Feb 29, 2024	10.70	10.83	10.29	10.68
3204	NASDAQ	HEAR	Wed, Feb 28, 2024	10.80	10.97	10.40	10.43
3203	NASDAQ	HEAR	Tue, Feb 27, 2024	10.90	11.03	10.82	10.91
3202	NASDAQ	HEAR	Mon, Feb 26, 2024	10.74	10.98	10.74	10.88
3201	NASDAQ	HEAR	Fri, Feb 23, 2024	11.05	11.09	10.73	10.77
3200	NASDAQ	HEAR	Thu, Feb 22, 2024	11.07	11.27	10.82	10.99
3199	NASDAQ	HEAR	Wed, Feb 21, 2024	11.66	11.83	11.10	11.11
3198	NASDAQ	HEAR	Tue, Feb 20, 2024	11.88	12.08	11.65	11.74
3197	NASDAQ	HEAR	Fri, Feb 16, 2024	12.44	12.47	12.03	12.12
3196	NASDAQ	HEAR	Thu, Feb 15, 2024	12.47	12.63	12.27	12.52
3195	NASDAQ	HEAR	Wed, Feb 14, 2024	12.19	12.60	11.94	12.34
3194	NASDAQ	HEAR	Tue, Feb 13, 2024	12.49	12.59	11.90	12.08
3193	NASDAQ	HEAR	Mon, Feb 12, 2024	12.50	13.09	12.50	12.88
3192	NASDAQ	HEAR	Fri, Feb 9, 2024	11.60	12.49	11.44	12.47
3191	NASDAQ	HEAR	Thu, Feb 8, 2024	11.58	11.97	11.45	11.50
3190	NASDAQ	HEAR	Wed, Feb 7, 2024	11.57	11.66	11.40	11.55
3189	NASDAQ	HEAR	Tue, Feb 6, 2024	11.14	11.64	11.12	11.60
3188	NASDAQ	HEAR	Mon, Feb 5, 2024	11.23	11.25	11.00	11.11
3187	NASDAQ	HEAR	Fri, Feb 2, 2024	11.24	11.40	11.13	11.31
3186	NASDAQ	HEAR	Thu, Feb 1, 2024	11.40	11.56	11.23	11.42
3185	NASDAQ	HEAR	Wed, Jan 31, 2024	11.35	11.66	11.14	11.37
3184	NASDAQ	HEAR	Tue, Jan 30, 2024	11.71	11.74	11.32	11.41
3183	NASDAQ	HEAR	Mon, Jan 29, 2024	11.63	11.75	11.41	11.71
3182	NASDAQ	HEAR	Fri, Jan 26, 2024	11.88	11.99	11.56	11.63
3181	NASDAQ	HEAR	Thu, Jan 25, 2024	11.77	11.95	11.66	11.81
3180	NASDAQ	HEAR	Wed, Jan 24, 2024	11.88	11.94	11.63	11.66
3179	NASDAQ	HEAR	Tue, Jan 23, 2024	11.95	12.01	11.66	11.70
3178	NASDAQ	HEAR	Mon, Jan 22, 2024	10.90	12.06	10.90	12.03
3177	NASDAQ	HEAR	Fri, Jan 19, 2024	10.42	10.86	10.38	10.75
3176	NASDAQ	HEAR	Thu, Jan 18, 2024	10.31	10.40	10.22	10.34
3175	NASDAQ	HEAR	Wed, Jan 17, 2024	10.17	10.31	9.88	10.28
3174	NASDAQ	HEAR	Tue, Jan 16, 2024	10.25	10.35	10.13	10.33
3173	NASDAQ	HEAR	Fri, Jan 12, 2024	10.17	10.49	10.08	10.32
3172	NASDAQ	HEAR	Thu, Jan 11, 2024	10.01	10.17	9.77	10.14
3171	NASDAQ	HEAR	Wed, Jan 10, 2024	9.83	10.05	9.79	10.01
3170	NASDAQ	HEAR	Tue, Jan 9, 2024	10.08	10.08	9.77	9.82
3169	NASDAQ	HEAR	Mon, Jan 8, 2024	10.15	10.39	10.13	10.25
3168	NASDAQ	HEAR	Fri, Jan 5, 2024	10.08	10.27	10.05	10.12
3167	NASDAQ	HEAR	Thu, Jan 4, 2024	10.00	10.26	9.98	10.18
3166	NASDAQ	HEAR	Wed, Jan 3, 2024	10.25	10.40	9.96	10.00
3165	NASDAQ	HEAR	Tue, Jan 2, 2024	10.92	11.11	10.26	10.36
3164	NASDAQ	HEAR	Fri, Dec 29, 2023	10.89	11.16	10.79	10.95
3163	NASDAQ	HEAR	Thu, Dec 28, 2023	10.95	11.02	10.79	10.95
3162	NASDAQ	HEAR	Wed, Dec 27, 2023	10.87	11.07	10.86	10.99
3161	NASDAQ	HEAR	Tue, Dec 26, 2023	10.84	10.94	10.75	10.85
3160	NASDAQ	HEAR	Fri, Dec 22, 2023	10.88	11.02	10.71	10.74
3159	NASDAQ	HEAR	Thu, Dec 21, 2023	10.79	10.98	10.74	10.87
3158	NASDAQ	HEAR	Wed, Dec 20, 2023	10.63	10.98	10.51	10.68
3157	NASDAQ	HEAR	Tue, Dec 19, 2023	11.22	11.51	10.71	10.73
3156	NASDAQ	HEAR	Mon, Dec 18, 2023	11.45	11.65	11.14	11.21
3155	NASDAQ	HEAR	Fri, Dec 15, 2023	11.70	11.86	11.46	11.50
3154	NASDAQ	HEAR	Thu, Dec 14, 2023	11.40	11.75	11.12	11.58
3153	NASDAQ	HEAR	Wed, Dec 13, 2023	11.13	11.51	10.98	11.10
3152	NASDAQ	HEAR	Tue, Dec 12, 2023	11.13	11.20	10.98	11.15
3151	NASDAQ	HEAR	Mon, Dec 11, 2023	11.51	11.58	11.15	11.18
3150	NASDAQ	HEAR	Fri, Dec 8, 2023	11.41	11.66	11.38	11.54
3149	NASDAQ	HEAR	Thu, Dec 7, 2023	11.06	11.42	11.00	11.40
3148	NASDAQ	HEAR	Wed, Dec 6, 2023	11.00	11.25	11.00	11.05
3147	NASDAQ	HEAR	Tue, Dec 5, 2023	11.28	11.34	10.93	10.96
3146	NASDAQ	HEAR	Mon, Dec 4, 2023	11.18	11.80	11.17	11.22
3145	NASDAQ	HEAR	Fri, Dec 1, 2023	11.30	11.82	11.11	11.54
3144	NASDAQ	HEAR	Thu, Nov 30, 2023	10.99	11.46	10.67	11.31
3143	NASDAQ	HEAR	Wed, Nov 29, 2023	10.41	10.69	10.41	10.58
3142	NASDAQ	HEAR	Tue, Nov 28, 2023	10.37	10.51	10.28	10.40
3141	NASDAQ	HEAR	Mon, Nov 27, 2023	10.74	10.80	10.33	10.37
3140	NASDAQ	HEAR	Fri, Nov 24, 2023	10.33	10.77	10.33	10.75
3139	NASDAQ	HEAR	Wed, Nov 22, 2023	10.43	10.56	10.27	10.41
3138	NASDAQ	HEAR	Tue, Nov 21, 2023	10.77	10.77	10.23	10.40
3137	NASDAQ	HEAR	Mon, Nov 20, 2023	10.45	10.72	10.43	10.54
3136	NASDAQ	HEAR	Fri, Nov 17, 2023	10.23	10.55	10.13	10.50
3135	NASDAQ	HEAR	Thu, Nov 16, 2023	9.73	10.26	9.73	10.23
3134	NASDAQ	HEAR	Wed, Nov 15, 2023	10.28	10.39	9.68	9.87
3133	NASDAQ	HEAR	Tue, Nov 14, 2023	9.96	10.37	9.81	10.32
3132	NASDAQ	HEAR	Mon, Nov 13, 2023	9.72	9.75	9.41	9.66
3131	NASDAQ	HEAR	Fri, Nov 10, 2023	9.95	10.05	9.48	9.84
3130	NASDAQ	HEAR	Thu, Nov 9, 2023	9.83	10.07	9.71	9.95
3129	NASDAQ	HEAR	Wed, Nov 8, 2023	9.80	10.50	9.16	9.80
3128	NASDAQ	HEAR	Tue, Nov 7, 2023	8.87	8.95	8.65	8.70
3127	NASDAQ	HEAR	Mon, Nov 6, 2023	8.57	8.86	8.48	8.86
3126	NASDAQ	HEAR	Fri, Nov 3, 2023	8.60	8.71	8.40	8.51
3125	NASDAQ	HEAR	Thu, Nov 2, 2023	8.42	8.49	8.27	8.43
3124	NASDAQ	HEAR	Wed, Nov 1, 2023	8.23	8.29	8.05	8.28
3123	NASDAQ	HEAR	Tue, Oct 31, 2023	8.12	8.28	8.07	8.25
3122	NASDAQ	HEAR	Mon, Oct 30, 2023	8.09	8.27	8.04	8.13
3121	NASDAQ	HEAR	Fri, Oct 27, 2023	8.04	8.06	7.97	8.02
3120	NASDAQ	HEAR	Thu, Oct 26, 2023	8.01	8.15	7.99	8.03
3119	NASDAQ	HEAR	Wed, Oct 25, 2023	8.27	8.27	7.99	8.06
3118	NASDAQ	HEAR	Tue, Oct 24, 2023	8.18	8.31	8.15	8.27
3117	NASDAQ	HEAR	Mon, Oct 23, 2023	8.12	8.42	8.11	8.13
3116	NASDAQ	HEAR	Fri, Oct 20, 2023	8.25	8.25	8.08	8.20
3115	NASDAQ	HEAR	Thu, Oct 19, 2023	8.54	8.54	8.20	8.23
3114	NASDAQ	HEAR	Wed, Oct 18, 2023	8.85	8.85	8.52	8.52
3113	NASDAQ	HEAR	Tue, Oct 17, 2023	8.76	9.08	8.73	8.92
3112	NASDAQ	HEAR	Mon, Oct 16, 2023	8.75	8.88	8.66	8.84
3111	NASDAQ	HEAR	Fri, Oct 13, 2023	8.61	8.80	8.36	8.66
3110	NASDAQ	HEAR	Thu, Oct 12, 2023	8.77	8.77	8.51	8.63
3109	NASDAQ	HEAR	Wed, Oct 11, 2023	8.89	8.91	8.72	8.80
3108	NASDAQ	HEAR	Tue, Oct 10, 2023	8.75	9.05	8.74	8.81
3107	NASDAQ	HEAR	Mon, Oct 9, 2023	8.80	8.83	8.59	8.75
3106	NASDAQ	HEAR	Fri, Oct 6, 2023	8.62	8.89	8.52	8.88
3105	NASDAQ	HEAR	Thu, Oct 5, 2023	8.83	8.89	8.66	8.73
3104	NASDAQ	HEAR	Wed, Oct 4, 2023	8.81	8.95	8.71	8.89
3103	NASDAQ	HEAR	Tue, Oct 3, 2023	8.94	8.99	8.67	8.78
3102	NASDAQ	HEAR	Mon, Oct 2, 2023	8.98	9.42	8.89	9.01
3101	NASDAQ	HEAR	Fri, Sep 29, 2023	9.13	9.13	8.83	9.08
3100	NASDAQ	HEAR	Thu, Sep 28, 2023	9.14	9.27	9.02	9.07
3099	NASDAQ	HEAR	Wed, Sep 27, 2023	9.19	9.37	9.01	9.18
3098	NASDAQ	HEAR	Tue, Sep 26, 2023	9.06	9.19	9.06	9.14
3097	NASDAQ	HEAR	Mon, Sep 25, 2023	9.23	9.40	9.06	9.20
3096	NASDAQ	HEAR	Fri, Sep 22, 2023	9.49	9.53	9.25	9.25
3095	NASDAQ	HEAR	Thu, Sep 21, 2023	9.51	9.55	9.29	9.42
3094	NASDAQ	HEAR	Wed, Sep 20, 2023	9.89	9.97	9.57	9.57
3093	NASDAQ	HEAR	Tue, Sep 19, 2023	9.95	10.04	9.64	9.84
3092	NASDAQ	HEAR	Mon, Sep 18, 2023	10.13	10.13	9.70	9.90
3091	NASDAQ	HEAR	Fri, Sep 15, 2023	10.29	10.38	10.13	10.17
3090	NASDAQ	HEAR	Thu, Sep 14, 2023	10.01	10.32	9.93	10.27
3089	NASDAQ	HEAR	Wed, Sep 13, 2023	10.00	10.25	9.76	9.99
3088	NASDAQ	HEAR	Tue, Sep 12, 2023	9.92	10.12	9.80	10.00
3087	NASDAQ	HEAR	Mon, Sep 11, 2023	9.92	9.92	9.92	9.92
3086	NASDAQ	HEAR	Fri, Sep 8, 2023	10.27	10.27	9.78	9.87
3085	NASDAQ	HEAR	Thu, Sep 7, 2023	10.39	10.42	10.13	10.34
3084	NASDAQ	HEAR	Wed, Sep 6, 2023	10.68	10.71	10.30	10.48
3083	NASDAQ	HEAR	Tue, Sep 5, 2023	10.89	11.03	10.40	10.65
3082	NASDAQ	HEAR	Fri, Sep 1, 2023	10.86	11.06	10.85	10.89
3081	NASDAQ	HEAR	Thu, Aug 31, 2023	10.79	11.03	10.75	10.87
3080	NASDAQ	HEAR	Wed, Aug 30, 2023	10.79	10.99	10.66	10.75
3079	NASDAQ	HEAR	Tue, Aug 29, 2023	10.74	11.00	10.64	10.84
3078	NASDAQ	HEAR	Mon, Aug 28, 2023	10.66	10.89	10.58	10.79
3077	NASDAQ	HEAR	Fri, Aug 25, 2023	10.68	10.79	10.50	10.68
3076	NASDAQ	HEAR	Thu, Aug 24, 2023	11.13	11.14	10.52	10.64
3075	NASDAQ	HEAR	Wed, Aug 23, 2023	10.91	11.44	10.91	11.09
3074	NASDAQ	HEAR	Tue, Aug 22, 2023	11.05	11.20	10.84	10.95
3073	NASDAQ	HEAR	Mon, Aug 21, 2023	11.01	11.18	10.92	11.03
3072	NASDAQ	HEAR	Fri, Aug 18, 2023	10.73	11.11	10.51	11.03
3071	NASDAQ	HEAR	Thu, Aug 17, 2023	11.22	11.36	10.86	10.88
3070	NASDAQ	HEAR	Wed, Aug 16, 2023	11.30	11.47	11.18	11.26
3069	NASDAQ	HEAR	Tue, Aug 15, 2023	11.56	11.64	11.25	11.34
3068	NASDAQ	HEAR	Mon, Aug 14, 2023	11.98	11.98	11.27	11.62
3067	NASDAQ	HEAR	Fri, Aug 11, 2023	12.10	12.17	11.78	12.06
3066	NASDAQ	HEAR	Thu, Aug 10, 2023	12.26	12.34	11.99	12.12
3065	NASDAQ	HEAR	Wed, Aug 9, 2023	12.41	12.41	11.28	12.06
3064	NASDAQ	HEAR	Tue, Aug 8, 2023	11.64	12.44	10.52	12.39
3063	NASDAQ	HEAR	Mon, Aug 7, 2023	11.16	11.54	11.10	11.42
3062	NASDAQ	HEAR	Fri, Aug 4, 2023	11.45	11.62	11.03	11.22
3061	NASDAQ	HEAR	Thu, Aug 3, 2023	11.22	11.52	11.15	11.48
3060	NASDAQ	HEAR	Wed, Aug 2, 2023	11.21	11.77	11.12	11.30
3059	NASDAQ	HEAR	Tue, Aug 1, 2023	11.24	11.31	11.04	11.21
3058	NASDAQ	HEAR	Mon, Jul 31, 2023	10.79	11.28	10.78	11.25
3057	NASDAQ	HEAR	Fri, Jul 28, 2023	10.66	10.86	10.66	10.73
3056	NASDAQ	HEAR	Thu, Jul 27, 2023	10.99	11.23	10.49	10.58
3055	NASDAQ	HEAR	Wed, Jul 26, 2023	10.61	11.18	10.61	10.86
3054	NASDAQ	HEAR	Tue, Jul 25, 2023	10.36	10.62	10.36	10.61
3053	NASDAQ	HEAR	Mon, Jul 24, 2023	10.35	10.54	10.19	10.32
3052	NASDAQ	HEAR	Fri, Jul 21, 2023	10.58	10.62	10.24	10.32
3051	NASDAQ	HEAR	Thu, Jul 20, 2023	10.90	10.90	10.39	10.47
3050	NASDAQ	HEAR	Wed, Jul 19, 2023	11.22	11.29	10.91	10.94
3049	NASDAQ	HEAR	Tue, Jul 18, 2023	11.41	11.42	11.00	11.19
3048	NASDAQ	HEAR	Mon, Jul 17, 2023	11.24	11.59	11.24	11.35
3047	NASDAQ	HEAR	Fri, Jul 14, 2023	11.43	11.46	11.02	11.25
3046	NASDAQ	HEAR	Thu, Jul 13, 2023	11.55	11.87	11.32	11.41
3045	NASDAQ	HEAR	Wed, Jul 12, 2023	11.61	11.75	11.47	11.53
3044	NASDAQ	HEAR	Tue, Jul 11, 2023	11.31	11.58	11.21	11.44
3043	NASDAQ	HEAR	Mon, Jul 10, 2023	11.14	11.41	11.14	11.32
3042	NASDAQ	HEAR	Fri, Jul 7, 2023	11.27	11.51	11.14	11.15
3041	NASDAQ	HEAR	Thu, Jul 6, 2023	11.22	11.49	10.85	11.28
3040	NASDAQ	HEAR	Wed, Jul 5, 2023	11.76	11.80	11.39	11.41
3039	NASDAQ	HEAR	Mon, Jul 3, 2023	11.63	12.08	11.63	11.88
3038	NASDAQ	HEAR	Fri, Jun 30, 2023	11.69	11.79	11.53	11.65
3037	NASDAQ	HEAR	Thu, Jun 29, 2023	11.57	11.71	11.48	11.54
3036	NASDAQ	HEAR	Wed, Jun 28, 2023	11.24	11.71	11.24	11.52
3035	NASDAQ	HEAR	Tue, Jun 27, 2023	10.90	11.41	10.67	11.24
3034	NASDAQ	HEAR	Mon, Jun 26, 2023	10.96	11.10	10.83	10.84
3033	NASDAQ	HEAR	Fri, Jun 23, 2023	11.05	11.22	10.85	11.02
3032	NASDAQ	HEAR	Thu, Jun 22, 2023	11.03	11.12	10.72	11.06
3031	NASDAQ	HEAR	Wed, Jun 21, 2023	11.05	11.17	10.81	11.10
3030	NASDAQ	HEAR	Tue, Jun 20, 2023	10.91	11.06	10.65	11.06
3029	NASDAQ	HEAR	Fri, Jun 16, 2023	11.21	11.21	10.79	11.02
3028	NASDAQ	HEAR	Thu, Jun 15, 2023	11.16	11.28	11.03	11.08
3027	NASDAQ	HEAR	Wed, Jun 14, 2023	11.31	11.38	11.03	11.18
3026	NASDAQ	HEAR	Tue, Jun 13, 2023	11.39	11.63	11.25	11.33
3025	NASDAQ	HEAR	Mon, Jun 12, 2023	11.09	11.46	11.00	11.34
3024	NASDAQ	HEAR	Fri, Jun 9, 2023	11.14	11.41	10.83	11.04
3023	NASDAQ	HEAR	Thu, Jun 8, 2023	11.67	11.67	11.11	11.15
3022	NASDAQ	HEAR	Wed, Jun 7, 2023	11.43	12.11	11.43	11.75
3021	NASDAQ	HEAR	Tue, Jun 6, 2023	10.67	11.41	10.67	11.34
3020	NASDAQ	HEAR	Mon, Jun 5, 2023	10.94	10.98	10.61	10.71
3019	NASDAQ	HEAR	Fri, Jun 2, 2023	11.25	11.32	11.00	11.03
3018	NASDAQ	HEAR	Thu, Jun 1, 2023	11.38	11.46	11.08	11.12
3017	NASDAQ	HEAR	Wed, May 31, 2023	11.30	11.43	11.10	11.38
3016	NASDAQ	HEAR	Tue, May 30, 2023	11.56	11.68	11.18	11.32
3015	NASDAQ	HEAR	Fri, May 26, 2023	11.37	11.62	11.24	11.45
3014	NASDAQ	HEAR	Thu, May 25, 2023	11.51	11.69	11.21	11.38
3013	NASDAQ	HEAR	Wed, May 24, 2023	11.46	11.57	11.30	11.44
3012	NASDAQ	HEAR	Tue, May 23, 2023	11.52	12.03	11.03	11.61
3011	NASDAQ	HEAR	Mon, May 22, 2023	11.60	11.86	11.00	11.52
3010	NASDAQ	HEAR	Fri, May 19, 2023	12.08	12.10	11.49	11.60
3009	NASDAQ	HEAR	Thu, May 18, 2023	11.52	12.14	11.46	11.84
3008	NASDAQ	HEAR	Wed, May 17, 2023	10.97	11.69	10.87	11.67
3007	NASDAQ	HEAR	Tue, May 16, 2023	10.60	11.00	10.60	10.86
3006	NASDAQ	HEAR	Mon, May 15, 2023	10.72	10.73	10.52	10.62
3005	NASDAQ	HEAR	Fri, May 12, 2023	11.04	11.19	10.58	10.70
3004	NASDAQ	HEAR	Thu, May 11, 2023	10.90	11.31	10.86	11.04
3003	NASDAQ	HEAR	Wed, May 10, 2023	11.18	11.45	11.08	11.12
3002	NASDAQ	HEAR	Tue, May 9, 2023	11.30	11.45	10.70	11.18
3001	NASDAQ	HEAR	Mon, May 8, 2023	12.67	12.85	11.41	11.46
3000	NASDAQ	HEAR	Fri, May 5, 2023	12.00	13.26	11.70	12.98
2999	NASDAQ	HEAR	Thu, May 4, 2023	11.40	11.40	10.90	11.18
2998	NASDAQ	HEAR	Wed, May 3, 2023	10.80	11.33	10.67	11.28
2997	NASDAQ	HEAR	Tue, May 2, 2023	11.09	11.31	10.75	10.81
2996	NASDAQ	HEAR	Mon, May 1, 2023	10.65	11.48	10.55	10.98
2995	NASDAQ	HEAR	Fri, Apr 28, 2023	10.63	11.02	10.63	10.87
2994	NASDAQ	HEAR	Thu, Apr 27, 2023	10.27	10.97	10.26	10.71
2993	NASDAQ	HEAR	Wed, Apr 26, 2023	10.36	10.55	10.07	10.15
2992	NASDAQ	HEAR	Tue, Apr 25, 2023	10.96	10.96	10.34	10.44
2991	NASDAQ	HEAR	Mon, Apr 24, 2023	10.86	10.98	10.60	10.94
2990	NASDAQ	HEAR	Fri, Apr 21, 2023	11.06	11.06	10.68	10.86
2989	NASDAQ	HEAR	Thu, Apr 20, 2023	11.04	11.31	10.96	11.08
2988	NASDAQ	HEAR	Wed, Apr 19, 2023	11.13	11.44	10.96	11.32
2987	NASDAQ	HEAR	Tue, Apr 18, 2023	11.10	11.40	10.82	11.39
2986	NASDAQ	HEAR	Mon, Apr 17, 2023	11.77	11.80	10.93	11.00
2985	NASDAQ	HEAR	Fri, Apr 14, 2023	11.28	11.84	11.05	11.81
2984	NASDAQ	HEAR	Thu, Apr 13, 2023	11.22	11.46	11.16	11.26
2983	NASDAQ	HEAR	Wed, Apr 12, 2023	11.55	11.71	11.12	11.12
2982	NASDAQ	HEAR	Tue, Apr 11, 2023	11.01	11.47	10.92	11.44
2981	NASDAQ	HEAR	Mon, Apr 10, 2023	10.74	11.00	10.51	10.93
2980	NASDAQ	HEAR	Thu, Apr 6, 2023	10.20	10.85	9.88	10.79
2979	NASDAQ	HEAR	Wed, Apr 5, 2023	10.50	10.58	10.13	10.22
2978	NASDAQ	HEAR	Tue, Apr 4, 2023	10.30	10.53	10.01	10.52
2977	NASDAQ	HEAR	Mon, Apr 3, 2023	9.55	10.25	9.55	10.20
2976	NASDAQ	HEAR	Fri, Mar 31, 2023	9.76	10.05	9.55	10.02
2975	NASDAQ	HEAR	Thu, Mar 30, 2023	9.99	10.15	9.53	9.74
2974	NASDAQ	HEAR	Wed, Mar 29, 2023	9.30	9.94	9.20	9.94
2973	NASDAQ	HEAR	Tue, Mar 28, 2023	9.23	9.24	9.02	9.17
2972	NASDAQ	HEAR	Mon, Mar 27, 2023	9.45	9.48	9.09	9.29
2971	NASDAQ	HEAR	Fri, Mar 24, 2023	8.76	9.43	8.58	9.43
2970	NASDAQ	HEAR	Thu, Mar 23, 2023	8.38	9.68	8.38	8.88
2969	NASDAQ	HEAR	Wed, Mar 22, 2023	8.20	8.45	8.02	8.12
2968	NASDAQ	HEAR	Tue, Mar 21, 2023	7.99	8.44	7.95	8.30
2967	NASDAQ	HEAR	Mon, Mar 20, 2023	7.87	8.02	7.66	7.99
2966	NASDAQ	HEAR	Fri, Mar 17, 2023	7.83	7.93	7.45	7.87
2965	NASDAQ	HEAR	Thu, Mar 16, 2023	7.79	8.19	7.79	7.98
2964	NASDAQ	HEAR	Wed, Mar 15, 2023	6.94	7.93	6.94	7.93
2963	NASDAQ	HEAR	Tue, Mar 14, 2023	6.50	7.30	6.17	7.26
2962	NASDAQ	HEAR	Mon, Mar 13, 2023	7.31	7.31	6.68	6.86
2961	NASDAQ	HEAR	Fri, Mar 10, 2023	7.71	7.71	7.24	7.33
2960	NASDAQ	HEAR	Thu, Mar 9, 2023	7.76	7.95	7.72	7.75
2959	NASDAQ	HEAR	Wed, Mar 8, 2023	7.72	7.82	7.38	7.75
2958	NASDAQ	HEAR	Tue, Mar 7, 2023	7.73	7.88	7.73	7.77
2957	NASDAQ	HEAR	Mon, Mar 6, 2023	7.89	7.94	7.56	7.70
2956	NASDAQ	HEAR	Fri, Mar 3, 2023	8.06	8.10	7.85	7.89
2955	NASDAQ	HEAR	Thu, Mar 2, 2023	7.70	7.98	7.63	7.95
2954	NASDAQ	HEAR	Wed, Mar 1, 2023	8.01	8.01	7.67	7.77
2953	NASDAQ	HEAR	Tue, Feb 28, 2023	7.95	8.23	7.95	8.09
2952	NASDAQ	HEAR	Mon, Feb 27, 2023	7.87	7.99	7.81	7.95
2951	NASDAQ	HEAR	Fri, Feb 24, 2023	7.75	7.89	7.61	7.77
2950	NASDAQ	HEAR	Thu, Feb 23, 2023	8.05	8.19	7.78	7.96
2949	NASDAQ	HEAR	Wed, Feb 22, 2023	8.02	8.11	7.89	7.97
2948	NASDAQ	HEAR	Tue, Feb 21, 2023	8.29	8.41	7.97	8.01
2947	NASDAQ	HEAR	Fri, Feb 17, 2023	8.59	8.60	8.25	8.55
2946	NASDAQ	HEAR	Thu, Feb 16, 2023	8.62	8.76	8.55	8.59
2945	NASDAQ	HEAR	Wed, Feb 15, 2023	8.61	8.84	8.57	8.84
2944	NASDAQ	HEAR	Tue, Feb 14, 2023	8.75	8.92	8.43	8.60
2943	NASDAQ	HEAR	Mon, Feb 13, 2023	8.67	8.92	8.51	8.88
2942	NASDAQ	HEAR	Fri, Feb 10, 2023	8.24	8.69	8.10	8.68
2941	NASDAQ	HEAR	Thu, Feb 9, 2023	8.48	8.60	8.09	8.13
2940	NASDAQ	HEAR	Wed, Feb 8, 2023	8.68	8.76	8.27	8.29
2939	NASDAQ	HEAR	Tue, Feb 7, 2023	8.84	8.85	8.30	8.76
2938	NASDAQ	HEAR	Mon, Feb 6, 2023	9.29	9.29	8.75	8.76
2937	NASDAQ	HEAR	Fri, Feb 3, 2023	9.24	9.63	9.16	9.33
2936	NASDAQ	HEAR	Thu, Feb 2, 2023	9.72	9.93	9.27	9.43
2935	NASDAQ	HEAR	Wed, Feb 1, 2023	9.44	9.54	8.84	9.39
2934	NASDAQ	HEAR	Tue, Jan 31, 2023	9.28	9.53	9.26	9.50
2933	NASDAQ	HEAR	Mon, Jan 30, 2023	9.10	9.46	9.09	9.27
2932	NASDAQ	HEAR	Fri, Jan 27, 2023	9.08	9.48	9.08	9.14
2931	NASDAQ	HEAR	Thu, Jan 26, 2023	9.19	9.30	9.03	9.17
2930	NASDAQ	HEAR	Wed, Jan 25, 2023	8.64	9.14	8.53	9.11
2929	NASDAQ	HEAR	Tue, Jan 24, 2023	8.93	9.00	8.65	8.79
2928	NASDAQ	HEAR	Mon, Jan 23, 2023	8.62	9.14	8.51	8.99
2927	NASDAQ	HEAR	Fri, Jan 20, 2023	8.33	8.67	8.20	8.51
2926	NASDAQ	HEAR	Thu, Jan 19, 2023	8.48	8.48	8.12	8.21
2925	NASDAQ	HEAR	Wed, Jan 18, 2023	8.83	8.92	8.44	8.56
2924	NASDAQ	HEAR	Tue, Jan 17, 2023	8.90	8.92	8.75	8.80
2923	NASDAQ	HEAR	Fri, Jan 13, 2023	8.80	8.93	8.79	8.86
2922	NASDAQ	HEAR	Thu, Jan 12, 2023	8.88	9.00	8.70	8.85
2921	NASDAQ	HEAR	Wed, Jan 11, 2023	8.90	9.07	8.83	9.02
2920	NASDAQ	HEAR	Tue, Jan 10, 2023	8.49	8.97	8.49	8.85
2919	NASDAQ	HEAR	Mon, Jan 9, 2023	8.17	8.71	8.09	8.59
2918	NASDAQ	HEAR	Fri, Jan 6, 2023	7.77	8.12	7.73	8.07
2917	NASDAQ	HEAR	Thu, Jan 5, 2023	7.77	7.91	7.57	7.84
2916	NASDAQ	HEAR	Wed, Jan 4, 2023	7.52	7.88	7.46	7.81
2915	NASDAQ	HEAR	Tue, Jan 3, 2023	7.41	7.53	7.25	7.38
2914	NASDAQ	HEAR	Fri, Dec 30, 2022	6.87	7.19	6.84	7.17
2913	NASDAQ	HEAR	Thu, Dec 29, 2022	6.83	7.05	6.71	6.97
2912	NASDAQ	HEAR	Wed, Dec 28, 2022	6.66	6.71	6.38	6.63
2911	NASDAQ	HEAR	Tue, Dec 27, 2022	6.96	6.96	6.70	6.70
2910	NASDAQ	HEAR	Fri, Dec 23, 2022	6.93	7.01	6.75	6.99
2909	NASDAQ	HEAR	Thu, Dec 22, 2022	6.90	7.00	6.70	6.95
2908	NASDAQ	HEAR	Wed, Dec 21, 2022	7.07	7.13	6.82	7.01
2907	NASDAQ	HEAR	Tue, Dec 20, 2022	6.85	7.14	6.80	7.00
2906	NASDAQ	HEAR	Mon, Dec 19, 2022	7.17	7.18	6.78	6.86
2905	NASDAQ	HEAR	Fri, Dec 16, 2022	7.56	7.74	7.12	7.18
2904	NASDAQ	HEAR	Thu, Dec 15, 2022	8.06	8.16	7.63	7.64
2903	NASDAQ	HEAR	Wed, Dec 14, 2022	8.37	8.56	8.14	8.18
2902	NASDAQ	HEAR	Tue, Dec 13, 2022	8.93	9.14	8.37	8.38
2901	NASDAQ	HEAR	Mon, Dec 12, 2022	8.54	8.54	8.06	8.47
2900	NASDAQ	HEAR	Fri, Dec 9, 2022	8.94	9.17	8.53	8.56
2899	NASDAQ	HEAR	Thu, Dec 8, 2022	8.70	8.96	8.59	8.94
2898	NASDAQ	HEAR	Wed, Dec 7, 2022	8.77	9.05	8.54	8.61
2897	NASDAQ	HEAR	Tue, Dec 6, 2022	9.22	9.22	8.72	8.77
2896	NASDAQ	HEAR	Mon, Dec 5, 2022	9.94	9.96	9.18	9.22
2895	NASDAQ	HEAR	Fri, Dec 2, 2022	9.63	10.05	9.42	10.02
2894	NASDAQ	HEAR	Thu, Dec 1, 2022	9.69	9.82	9.42	9.73
2893	NASDAQ	HEAR	Wed, Nov 30, 2022	9.18	9.67	9.08	9.55
2892	NASDAQ	HEAR	Tue, Nov 29, 2022	9.17	9.34	9.05	9.14
2891	NASDAQ	HEAR	Mon, Nov 28, 2022	9.54	9.54	9.07	9.18
2890	NASDAQ	HEAR	Fri, Nov 25, 2022	9.24	9.34	9.15	9.30
2889	NASDAQ	HEAR	Wed, Nov 23, 2022	9.08	9.36	9.08	9.28
2888	NASDAQ	HEAR	Tue, Nov 22, 2022	8.90	9.03	8.57	8.93
2887	NASDAQ	HEAR	Mon, Nov 21, 2022	8.83	8.91	8.46	8.87
2886	NASDAQ	HEAR	Fri, Nov 18, 2022	9.15	9.15	8.85	8.95
2885	NASDAQ	HEAR	Thu, Nov 17, 2022	8.59	8.93	8.43	8.90
2884	NASDAQ	HEAR	Wed, Nov 16, 2022	9.25	9.25	8.68	8.86
2883	NASDAQ	HEAR	Tue, Nov 15, 2022	9.40	9.73	9.03	9.39
2882	NASDAQ	HEAR	Mon, Nov 14, 2022	8.88	9.12	8.73	9.08
2881	NASDAQ	HEAR	Fri, Nov 11, 2022	8.49	8.99	8.42	8.97
2880	NASDAQ	HEAR	Thu, Nov 10, 2022	8.60	8.66	8.16	8.39
2879	NASDAQ	HEAR	Wed, Nov 9, 2022	8.33	8.33	8.05	8.18
2878	NASDAQ	HEAR	Tue, Nov 8, 2022	8.52	8.52	8.15	8.44
2877	NASDAQ	HEAR	Mon, Nov 7, 2022	7.75	8.49	7.72	8.47
2876	NASDAQ	HEAR	Fri, Nov 4, 2022	7.28	7.95	7.21	7.94
2875	NASDAQ	HEAR	Thu, Nov 3, 2022	6.97	7.00	6.22	6.42
2874	NASDAQ	HEAR	Wed, Nov 2, 2022	7.58	7.58	7.04	7.06
2873	NASDAQ	HEAR	Tue, Nov 1, 2022	7.87	7.95	7.56	7.64
2872	NASDAQ	HEAR	Mon, Oct 31, 2022	7.74	8.04	7.64	7.80
2871	NASDAQ	HEAR	Fri, Oct 28, 2022	7.59	7.86	7.47	7.82
2870	NASDAQ	HEAR	Thu, Oct 27, 2022	7.20	7.55	7.15	7.52
2869	NASDAQ	HEAR	Wed, Oct 26, 2022	6.90	7.27	6.90	7.10
2868	NASDAQ	HEAR	Tue, Oct 25, 2022	6.62	7.02	6.61	6.95
2867	NASDAQ	HEAR	Mon, Oct 24, 2022	6.43	6.64	6.22	6.62
2866	NASDAQ	HEAR	Fri, Oct 21, 2022	6.47	6.54	6.32	6.44
2865	NASDAQ	HEAR	Thu, Oct 20, 2022	6.51	6.72	6.38	6.40
2864	NASDAQ	HEAR	Wed, Oct 19, 2022	6.70	6.70	6.44	6.48
2863	NASDAQ	HEAR	Tue, Oct 18, 2022	6.83	7.05	6.63	6.74
2862	NASDAQ	HEAR	Mon, Oct 17, 2022	6.58	6.76	6.53	6.65
2861	NASDAQ	HEAR	Fri, Oct 14, 2022	6.88	6.88	6.37	6.38
2860	NASDAQ	HEAR	Thu, Oct 13, 2022	6.44	6.90	6.30	6.73
2859	NASDAQ	HEAR	Wed, Oct 12, 2022	6.95	6.95	6.64	6.67
2858	NASDAQ	HEAR	Tue, Oct 11, 2022	7.08	7.18	6.85	6.90
2857	NASDAQ	HEAR	Mon, Oct 10, 2022	7.29	7.29	6.91	6.97
2856	NASDAQ	HEAR	Fri, Oct 7, 2022	7.31	7.42	7.07	7.41
2855	NASDAQ	HEAR	Thu, Oct 6, 2022	7.33	7.48	6.91	7.46
2854	NASDAQ	HEAR	Wed, Oct 5, 2022	7.25	7.42	7.00	7.33
2853	NASDAQ	HEAR	Tue, Oct 4, 2022	7.01	7.43	6.91	7.41
2852	NASDAQ	HEAR	Mon, Oct 3, 2022	6.92	7.01	6.68	6.88
2851	NASDAQ	HEAR	Fri, Sep 30, 2022	6.71	6.96	6.70	6.82
2850	NASDAQ	HEAR	Thu, Sep 29, 2022	7.20	7.21	6.68	6.79
2849	NASDAQ	HEAR	Wed, Sep 28, 2022	6.93	7.38	6.87	7.35
2848	NASDAQ	HEAR	Tue, Sep 27, 2022	6.75	7.10	6.68	6.92
2847	NASDAQ	HEAR	Mon, Sep 26, 2022	7.12	7.37	6.57	6.58
2846	NASDAQ	HEAR	Fri, Sep 23, 2022	7.53	7.64	7.00	7.19
2845	NASDAQ	HEAR	Thu, Sep 22, 2022	7.71	7.92	7.54	7.65
2844	NASDAQ	HEAR	Wed, Sep 21, 2022	7.76	8.16	7.62	7.75
2843	NASDAQ	HEAR	Tue, Sep 20, 2022	7.94	7.94	7.71	7.72
2842	NASDAQ	HEAR	Mon, Sep 19, 2022	7.77	8.09	7.67	8.08
2841	NASDAQ	HEAR	Fri, Sep 16, 2022	7.85	8.05	7.56	7.94
2840	NASDAQ	HEAR	Thu, Sep 15, 2022	8.09	8.28	7.87	7.94
2839	NASDAQ	HEAR	Wed, Sep 14, 2022	8.11	8.28	8.00	8.15
2838	NASDAQ	HEAR	Tue, Sep 13, 2022	8.26	8.43	7.99	8.11
2837	NASDAQ	HEAR	Mon, Sep 12, 2022	8.29	8.65	8.29	8.62
2836	NASDAQ	HEAR	Fri, Sep 9, 2022	7.94	8.30	7.94	8.25
2835	NASDAQ	HEAR	Thu, Sep 8, 2022	7.94	8.02	7.64	7.82
2834	NASDAQ	HEAR	Wed, Sep 7, 2022	7.40	8.07	7.40	8.01
2833	NASDAQ	HEAR	Tue, Sep 6, 2022	7.51	7.65	7.21	7.48
2832	NASDAQ	HEAR	Fri, Sep 2, 2022	8.40	8.48	7.49	7.51
2831	NASDAQ	HEAR	Thu, Sep 1, 2022	9.23	9.23	8.12	8.25
2830	NASDAQ	HEAR	Wed, Aug 31, 2022	9.50	9.52	9.24	9.39
2829	NASDAQ	HEAR	Tue, Aug 30, 2022	9.69	9.73	9.28	9.50
2828	NASDAQ	HEAR	Mon, Aug 29, 2022	9.50	9.74	9.44	9.61
2827	NASDAQ	HEAR	Fri, Aug 26, 2022	9.95	9.95	9.41	9.44
2826	NASDAQ	HEAR	Thu, Aug 25, 2022	9.75	9.96	9.71	9.90
2825	NASDAQ	HEAR	Wed, Aug 24, 2022	9.53	9.86	9.52	9.74
2824	NASDAQ	HEAR	Tue, Aug 23, 2022	9.59	9.88	9.53	9.60
2823	NASDAQ	HEAR	Mon, Aug 22, 2022	9.40	9.61	9.35	9.57
2822	NASDAQ	HEAR	Fri, Aug 19, 2022	9.66	9.68	9.40	9.61
2821	NASDAQ	HEAR	Thu, Aug 18, 2022	9.93	9.98	9.70	9.92
2820	NASDAQ	HEAR	Wed, Aug 17, 2022	10.32	10.32	9.98	9.99
2819	NASDAQ	HEAR	Tue, Aug 16, 2022	10.14	10.54	9.79	10.51
2818	NASDAQ	HEAR	Mon, Aug 15, 2022	10.38	10.50	9.92	10.17
2817	NASDAQ	HEAR	Fri, Aug 12, 2022	9.98	10.72	9.75	10.54
2816	NASDAQ	HEAR	Thu, Aug 11, 2022	9.78	10.00	9.53	9.83
2815	NASDAQ	HEAR	Wed, Aug 10, 2022	9.64	9.88	9.45	9.78
2814	NASDAQ	HEAR	Tue, Aug 9, 2022	9.15	9.72	9.15	9.54
2813	NASDAQ	HEAR	Mon, Aug 8, 2022	14.28	14.74	13.95	13.98
2812	NASDAQ	HEAR	Fri, Aug 5, 2022	13.54	14.19	13.50	14.12
2811	NASDAQ	HEAR	Thu, Aug 4, 2022	13.41	13.82	12.86	13.80
2810	NASDAQ	HEAR	Wed, Aug 3, 2022	12.86	13.37	12.83	13.36
2809	NASDAQ	HEAR	Tue, Aug 2, 2022	12.72	12.95	12.59	12.66
2808	NASDAQ	HEAR	Mon, Aug 1, 2022	12.99	13.08	12.59	12.80
2807	NASDAQ	HEAR	Fri, Jul 29, 2022	13.19	13.24	12.85	13.00
2806	NASDAQ	HEAR	Thu, Jul 28, 2022	13.22	13.32	12.98	13.05
2805	NASDAQ	HEAR	Wed, Jul 27, 2022	12.84	13.32	12.72	13.18
2804	NASDAQ	HEAR	Tue, Jul 26, 2022	13.38	13.49	12.64	12.70
2803	NASDAQ	HEAR	Mon, Jul 25, 2022	13.31	13.55	13.02	13.51
2802	NASDAQ	HEAR	Fri, Jul 22, 2022	13.47	13.80	13.06	13.20
2801	NASDAQ	HEAR	Thu, Jul 21, 2022	13.69	13.86	13.62	13.76
2800	NASDAQ	HEAR	Wed, Jul 20, 2022	13.55	14.10	13.52	13.74
2799	NASDAQ	HEAR	Tue, Jul 19, 2022	13.18	13.66	13.17	13.48
2798	NASDAQ	HEAR	Mon, Jul 18, 2022	13.55	13.59	12.88	13.05
2797	NASDAQ	HEAR	Fri, Jul 15, 2022	13.31	13.45	12.84	13.13
2796	NASDAQ	HEAR	Thu, Jul 14, 2022	12.89	13.29	12.71	13.03
2795	NASDAQ	HEAR	Wed, Jul 13, 2022	12.97	13.33	12.80	13.06
2794	NASDAQ	HEAR	Tue, Jul 12, 2022	13.17	13.56	13.12	13.14
2793	NASDAQ	HEAR	Mon, Jul 11, 2022	13.42	13.44	13.00	13.21
2792	NASDAQ	HEAR	Fri, Jul 8, 2022	13.30	13.72	13.11	13.61
2791	NASDAQ	HEAR	Thu, Jul 7, 2022	12.70	13.34	12.70	13.27
2790	NASDAQ	HEAR	Wed, Jul 6, 2022	12.40	12.98	12.30	12.65
2789	NASDAQ	HEAR	Tue, Jul 5, 2022	11.89	12.49	11.49	12.48
2788	NASDAQ	HEAR	Fri, Jul 1, 2022	12.21	12.73	12.06	12.09
2787	NASDAQ	HEAR	Thu, Jun 30, 2022	12.70	12.71	12.14	12.23
2786	NASDAQ	HEAR	Wed, Jun 29, 2022	13.10	13.27	12.71	12.79
2785	NASDAQ	HEAR	Tue, Jun 28, 2022	13.85	14.18	13.14	13.19
2784	NASDAQ	HEAR	Mon, Jun 27, 2022	14.03	14.10	13.62	13.73
2783	NASDAQ	HEAR	Fri, Jun 24, 2022	13.80	14.24	13.47	13.92
2782	NASDAQ	HEAR	Thu, Jun 23, 2022	13.30	13.64	13.09	13.62
2781	NASDAQ	HEAR	Wed, Jun 22, 2022	13.42	13.84	13.08	13.16
2780	NASDAQ	HEAR	Tue, Jun 21, 2022	13.70	14.29	13.56	13.61
2779	NASDAQ	HEAR	Fri, Jun 17, 2022	13.73	14.14	13.50	13.69
2778	NASDAQ	HEAR	Thu, Jun 16, 2022	14.07	14.21	13.34	13.58
2777	NASDAQ	HEAR	Wed, Jun 15, 2022	14.12	14.84	13.95	14.60
2776	NASDAQ	HEAR	Tue, Jun 14, 2022	14.48	14.67	13.77	14.04
2775	NASDAQ	HEAR	Mon, Jun 13, 2022	15.85	16.21	14.20	14.38
2774	NASDAQ	HEAR	Fri, Jun 10, 2022	16.27	16.82	16.27	16.49
2773	NASDAQ	HEAR	Thu, Jun 9, 2022	16.53	16.88	16.37	16.63
2772	NASDAQ	HEAR	Wed, Jun 8, 2022	16.54	17.12	16.20	16.67
2771	NASDAQ	HEAR	Tue, Jun 7, 2022	16.22	16.89	16.22	16.51
2770	NASDAQ	HEAR	Mon, Jun 6, 2022	17.08	17.08	16.18	16.56
2769	NASDAQ	HEAR	Fri, Jun 3, 2022	16.89	17.08	15.88	16.84
2768	NASDAQ	HEAR	Thu, Jun 2, 2022	16.70	17.55	16.41	17.18
2767	NASDAQ	HEAR	Wed, Jun 1, 2022	17.62	17.90	16.53	16.80
2766	NASDAQ	HEAR	Tue, May 31, 2022	18.11	18.11	17.05	17.48
2765	NASDAQ	HEAR	Fri, May 27, 2022	17.78	18.61	17.47	18.14
2764	NASDAQ	HEAR	Thu, May 26, 2022	17.95	18.86	17.28	17.48
2763	NASDAQ	HEAR	Wed, May 25, 2022	16.83	18.12	16.60	17.87
2762	NASDAQ	HEAR	Tue, May 24, 2022	18.19	18.26	16.80	17.05
2761	NASDAQ	HEAR	Mon, May 23, 2022	17.77	18.63	17.37	18.51
2760	NASDAQ	HEAR	Fri, May 20, 2022	17.94	18.15	17.20	17.77
2759	NASDAQ	HEAR	Thu, May 19, 2022	18.16	18.72	17.66	17.74
2758	NASDAQ	HEAR	Wed, May 18, 2022	18.18	18.76	17.68	18.34
2757	NASDAQ	HEAR	Tue, May 17, 2022	18.68	19.35	17.72	18.81
2756	NASDAQ	HEAR	Mon, May 16, 2022	17.03	18.15	16.39	17.49
2755	NASDAQ	HEAR	Fri, May 13, 2022	15.41	16.77	15.40	16.67
2754	NASDAQ	HEAR	Thu, May 12, 2022	14.31	15.33	14.05	15.06
2753	NASDAQ	HEAR	Wed, May 11, 2022	15.28	15.83	14.08	14.58
2752	NASDAQ	HEAR	Tue, May 10, 2022	16.81	17.09	15.13	15.40
2751	NASDAQ	HEAR	Mon, May 9, 2022	16.12	17.00	14.92	16.59
2750	NASDAQ	HEAR	Fri, May 6, 2022	15.10	17.29	15.10	16.62
2749	NASDAQ	HEAR	Thu, May 5, 2022	18.21	18.21	14.32	14.81
2748	NASDAQ	HEAR	Wed, May 4, 2022	17.79	18.53	16.96	18.49
2747	NASDAQ	HEAR	Tue, May 3, 2022	17.04	17.87	16.64	17.75
2746	NASDAQ	HEAR	Mon, May 2, 2022	16.45	17.39	16.30	16.98
2745	NASDAQ	HEAR	Fri, Apr 29, 2022	16.92	17.39	16.47	16.64
2744	NASDAQ	HEAR	Thu, Apr 28, 2022	16.79	17.38	14.91	16.69
2743	NASDAQ	HEAR	Wed, Apr 27, 2022	17.04	17.35	16.66	16.73
2742	NASDAQ	HEAR	Tue, Apr 26, 2022	18.02	18.02	16.92	17.06
2741	NASDAQ	HEAR	Mon, Apr 25, 2022	17.93	18.60	17.70	18.14
2740	NASDAQ	HEAR	Fri, Apr 22, 2022	17.92	18.59	17.04	18.18
2739	NASDAQ	HEAR	Thu, Apr 21, 2022	19.42	19.52	18.18	18.34
2738	NASDAQ	HEAR	Wed, Apr 20, 2022	19.44	19.44	18.79	19.08
2737	NASDAQ	HEAR	Tue, Apr 19, 2022	18.80	19.71	18.75	19.32
2736	NASDAQ	HEAR	Mon, Apr 18, 2022	19.16	19.35	18.75	18.89
2735	NASDAQ	HEAR	Thu, Apr 14, 2022	19.42	19.67	19.08	19.24
2734	NASDAQ	HEAR	Wed, Apr 13, 2022	19.65	19.65	18.78	19.25
2733	NASDAQ	HEAR	Tue, Apr 12, 2022	21.30	21.74	19.71	19.78
2732	NASDAQ	HEAR	Mon, Apr 11, 2022	20.35	22.14	19.96	21.35
2731	NASDAQ	HEAR	Fri, Apr 8, 2022	21.03	21.37	20.69	20.72
2730	NASDAQ	HEAR	Thu, Apr 7, 2022	20.67	21.25	20.36	20.98
2729	NASDAQ	HEAR	Wed, Apr 6, 2022	20.62	21.14	19.93	20.79
2728	NASDAQ	HEAR	Tue, Apr 5, 2022	22.05	22.27	20.63	20.84
2727	NASDAQ	HEAR	Mon, Apr 4, 2022	21.18	22.07	21.18	21.99
2726	NASDAQ	HEAR	Fri, Apr 1, 2022	21.27	21.56	20.93	21.51
2725	NASDAQ	HEAR	Thu, Mar 31, 2022	21.69	21.88	21.14	21.29
2724	NASDAQ	HEAR	Wed, Mar 30, 2022	22.06	22.45	21.25	21.39
2723	NASDAQ	HEAR	Tue, Mar 29, 2022	22.61	22.83	21.59	22.09
2722	NASDAQ	HEAR	Mon, Mar 28, 2022	22.17	22.57	21.25	22.53
2721	NASDAQ	HEAR	Fri, Mar 25, 2022	20.54	21.99	19.95	21.69
2720	NASDAQ	HEAR	Thu, Mar 24, 2022	20.92	21.07	19.95	20.39
2719	NASDAQ	HEAR	Wed, Mar 23, 2022	21.22	21.77	20.83	20.84
2718	NASDAQ	HEAR	Tue, Mar 22, 2022	19.66	21.52	19.61	21.21
2717	NASDAQ	HEAR	Mon, Mar 21, 2022	20.37	20.64	19.49	19.59
2716	NASDAQ	HEAR	Fri, Mar 18, 2022	20.29	20.84	20.17	20.34
2715	NASDAQ	HEAR	Thu, Mar 17, 2022	19.49	20.77	19.48	20.65
2714	NASDAQ	HEAR	Wed, Mar 16, 2022	18.00	19.86	17.50	19.53
2713	NASDAQ	HEAR	Tue, Mar 15, 2022	18.40	18.75	17.79	18.03
2712	NASDAQ	HEAR	Mon, Mar 14, 2022	19.25	19.62	17.83	18.39
2711	NASDAQ	HEAR	Fri, Mar 11, 2022	19.58	19.71	19.00	19.32
2710	NASDAQ	HEAR	Thu, Mar 10, 2022	18.96	19.52	18.35	19.42
2709	NASDAQ	HEAR	Wed, Mar 9, 2022	19.35	20.00	19.00	19.03
2708	NASDAQ	HEAR	Tue, Mar 8, 2022	18.65	19.66	18.14	19.35
2707	NASDAQ	HEAR	Mon, Mar 7, 2022	18.70	19.79	18.62	18.75
2706	NASDAQ	HEAR	Fri, Mar 4, 2022	19.21	19.74	18.43	18.59
2705	NASDAQ	HEAR	Thu, Mar 3, 2022	22.00	22.50	17.40	19.89
2704	NASDAQ	HEAR	Wed, Mar 2, 2022	21.07	22.68	20.49	22.55
2703	NASDAQ	HEAR	Tue, Mar 1, 2022	22.64	23.59	20.82	21.07
2702	NASDAQ	HEAR	Mon, Feb 28, 2022	24.56	25.33	23.67	23.77
2701	NASDAQ	HEAR	Fri, Feb 25, 2022	23.74	24.50	23.20	24.23
2700	NASDAQ	HEAR	Thu, Feb 24, 2022	21.59	23.84	21.53	23.77
2699	NASDAQ	HEAR	Wed, Feb 23, 2022	21.49	22.43	20.92	22.40
2698	NASDAQ	HEAR	Tue, Feb 22, 2022	21.35	21.96	20.94	21.25
2697	NASDAQ	HEAR	Fri, Feb 18, 2022	22.72	22.72	21.31	21.51
2696	NASDAQ	HEAR	Thu, Feb 17, 2022	22.90	23.30	22.75	22.84
2695	NASDAQ	HEAR	Wed, Feb 16, 2022	22.23	23.42	22.07	23.21
2694	NASDAQ	HEAR	Tue, Feb 15, 2022	22.03	22.50	21.80	22.49
2693	NASDAQ	HEAR	Mon, Feb 14, 2022	21.09	22.25	21.09	21.61
2692	NASDAQ	HEAR	Fri, Feb 11, 2022	21.92	22.57	21.36	21.50
2691	NASDAQ	HEAR	Thu, Feb 10, 2022	21.88	22.75	21.87	22.00
2690	NASDAQ	HEAR	Wed, Feb 9, 2022	21.71	22.44	21.40	22.43
2689	NASDAQ	HEAR	Tue, Feb 8, 2022	21.23	21.63	21.06	21.60
2688	NASDAQ	HEAR	Mon, Feb 7, 2022	21.11	21.51	20.42	21.27
2687	NASDAQ	HEAR	Fri, Feb 4, 2022	20.05	21.90	19.82	21.12
2686	NASDAQ	HEAR	Thu, Feb 3, 2022	20.19	20.57	19.46	20.02
2685	NASDAQ	HEAR	Wed, Feb 2, 2022	21.48	21.53	20.19	20.76
2684	NASDAQ	HEAR	Tue, Feb 1, 2022	20.30	21.45	19.82	21.41
2683	NASDAQ	HEAR	Mon, Jan 31, 2022	19.13	20.36	19.11	20.32
2682	NASDAQ	HEAR	Fri, Jan 28, 2022	18.35	19.09	17.94	19.04
2681	NASDAQ	HEAR	Thu, Jan 27, 2022	19.17	19.60	18.52	18.63
2680	NASDAQ	HEAR	Wed, Jan 26, 2022	19.28	19.88	18.80	18.95
2679	NASDAQ	HEAR	Tue, Jan 25, 2022	18.21	19.28	17.88	18.69
2678	NASDAQ	HEAR	Mon, Jan 24, 2022	18.00	18.51	17.03	18.47
2677	NASDAQ	HEAR	Fri, Jan 21, 2022	19.37	19.62	18.25	18.51
2676	NASDAQ	HEAR	Thu, Jan 20, 2022	20.39	20.67	19.70	19.74
2675	NASDAQ	HEAR	Wed, Jan 19, 2022	20.71	20.86	20.20	20.31
2674	NASDAQ	HEAR	Tue, Jan 18, 2022	20.76	21.33	20.35	20.50
2673	NASDAQ	HEAR	Fri, Jan 14, 2022	21.57	21.82	21.25	21.43
2672	NASDAQ	HEAR	Thu, Jan 13, 2022	21.85	22.24	21.55	21.84
2671	NASDAQ	HEAR	Wed, Jan 12, 2022	21.50	21.87	21.21	21.75
2670	NASDAQ	HEAR	Tue, Jan 11, 2022	20.80	21.32	20.50	21.21
2669	NASDAQ	HEAR	Mon, Jan 10, 2022	20.88	21.07	20.49	20.97
2668	NASDAQ	HEAR	Fri, Jan 7, 2022	22.28	22.29	20.84	21.20
2667	NASDAQ	HEAR	Thu, Jan 6, 2022	21.87	22.82	20.80	22.19
2666	NASDAQ	HEAR	Wed, Jan 5, 2022	23.38	23.84	22.81	22.87
2665	NASDAQ	HEAR	Tue, Jan 4, 2022	23.26	23.52	22.40	23.25
2664	NASDAQ	HEAR	Mon, Jan 3, 2022	22.35	23.45	22.35	23.32
2663	NASDAQ	HEAR	Fri, Dec 31, 2021	22.80	23.13	21.98	22.26
2662	NASDAQ	HEAR	Thu, Dec 30, 2021	23.16	23.84	22.60	22.72
2661	NASDAQ	HEAR	Wed, Dec 29, 2021	23.22	23.67	22.89	23.07
2660	NASDAQ	HEAR	Tue, Dec 28, 2021	24.03	24.43	23.09	23.27
2659	NASDAQ	HEAR	Mon, Dec 27, 2021	24.39	24.44	23.75	24.12
2658	NASDAQ	HEAR	Thu, Dec 23, 2021	24.96	25.18	24.42	24.47
2657	NASDAQ	HEAR	Wed, Dec 22, 2021	25.61	28.48	24.87	25.02
2656	NASDAQ	HEAR	Tue, Dec 21, 2021	25.48	25.64	24.88	25.59
2655	NASDAQ	HEAR	Mon, Dec 20, 2021	24.81	25.61	24.45	25.24
2654	NASDAQ	HEAR	Fri, Dec 17, 2021	24.71	25.67	24.64	25.37
2653	NASDAQ	HEAR	Thu, Dec 16, 2021	24.79	26.14	24.70	25.03
2652	NASDAQ	HEAR	Wed, Dec 15, 2021	21.75	24.87	21.57	24.70
2651	NASDAQ	HEAR	Tue, Dec 14, 2021	21.77	21.94	21.40	21.78
2650	NASDAQ	HEAR	Mon, Dec 13, 2021	22.81	22.90	21.96	22.02
2649	NASDAQ	HEAR	Fri, Dec 10, 2021	23.68	23.93	22.87	22.97
2648	NASDAQ	HEAR	Thu, Dec 9, 2021	24.55	24.71	23.55	23.58
2647	NASDAQ	HEAR	Wed, Dec 8, 2021	24.56	25.39	24.14	24.86
2646	NASDAQ	HEAR	Tue, Dec 7, 2021	24.22	24.82	23.72	24.26
2645	NASDAQ	HEAR	Mon, Dec 6, 2021	24.27	24.46	23.33	23.76
2644	NASDAQ	HEAR	Fri, Dec 3, 2021	24.36	24.68	23.74	24.36
2643	NASDAQ	HEAR	Thu, Dec 2, 2021	25.15	25.23	23.03	24.23
2642	NASDAQ	HEAR	Wed, Dec 1, 2021	27.10	27.34	25.02	25.19
2641	NASDAQ	HEAR	Tue, Nov 30, 2021	27.55	27.84	26.45	26.80
2640	NASDAQ	HEAR	Mon, Nov 29, 2021	27.57	27.82	26.47	27.52
2639	NASDAQ	HEAR	Fri, Nov 26, 2021	27.50	28.07	27.15	27.27
2638	NASDAQ	HEAR	Wed, Nov 24, 2021	27.98	28.04	26.52	27.95
2637	NASDAQ	HEAR	Tue, Nov 23, 2021	27.00	28.07	26.41	27.99
2636	NASDAQ	HEAR	Mon, Nov 22, 2021	26.65	28.12	26.30	27.13
2635	NASDAQ	HEAR	Fri, Nov 19, 2021	27.66	28.14	26.67	26.74
2634	NASDAQ	HEAR	Thu, Nov 18, 2021	27.62	27.78	26.93	27.59
2633	NASDAQ	HEAR	Wed, Nov 17, 2021	27.99	28.10	27.21	27.52
2632	NASDAQ	HEAR	Tue, Nov 16, 2021	28.08	28.69	28.02	28.15
2631	NASDAQ	HEAR	Mon, Nov 15, 2021	28.85	28.90	27.93	28.31
2630	NASDAQ	HEAR	Fri, Nov 12, 2021	28.60	29.15	28.44	29.02
2629	NASDAQ	HEAR	Thu, Nov 11, 2021	28.02	28.76	27.81	28.52
2628	NASDAQ	HEAR	Wed, Nov 10, 2021	28.44	28.44	27.48	27.76
2627	NASDAQ	HEAR	Tue, Nov 9, 2021	28.00	29.13	27.90	28.53
2626	NASDAQ	HEAR	Mon, Nov 8, 2021	28.65	28.65	27.61	27.99
2625	NASDAQ	HEAR	Fri, Nov 5, 2021	30.00	30.91	28.25	28.75
2624	NASDAQ	HEAR	Thu, Nov 4, 2021	29.23	29.48	28.38	28.54
2623	NASDAQ	HEAR	Wed, Nov 3, 2021	28.61	29.61	28.53	29.02
2622	NASDAQ	HEAR	Tue, Nov 2, 2021	28.31	28.77	28.12	28.72
2621	NASDAQ	HEAR	Mon, Nov 1, 2021	28.51	29.23	28.22	28.36
2620	NASDAQ	HEAR	Fri, Oct 29, 2021	28.17	29.08	28.17	28.76
2619	NASDAQ	HEAR	Thu, Oct 28, 2021	27.52	28.89	27.52	28.49
2618	NASDAQ	HEAR	Wed, Oct 27, 2021	27.44	27.89	27.11	27.52
2617	NASDAQ	HEAR	Tue, Oct 26, 2021	28.11	28.19	27.10	27.49
2616	NASDAQ	HEAR	Mon, Oct 25, 2021	28.32	28.70	28.19	28.25
2615	NASDAQ	HEAR	Fri, Oct 22, 2021	29.11	29.16	28.25	28.33
2614	NASDAQ	HEAR	Thu, Oct 21, 2021	28.97	29.46	28.79	29.28
2613	NASDAQ	HEAR	Wed, Oct 20, 2021	29.66	29.80	28.78	29.17
2612	NASDAQ	HEAR	Tue, Oct 19, 2021	29.50	29.69	29.03	29.46
2611	NASDAQ	HEAR	Mon, Oct 18, 2021	30.30	30.55	29.35	29.44
2610	NASDAQ	HEAR	Fri, Oct 15, 2021	30.64	31.20	29.58	30.27
2609	NASDAQ	HEAR	Thu, Oct 14, 2021	31.10	31.82	31.01	31.55
2608	NASDAQ	HEAR	Wed, Oct 13, 2021	31.20	32.15	30.77	31.06
2607	NASDAQ	HEAR	Tue, Oct 12, 2021	30.21	31.08	30.01	31.00
2606	NASDAQ	HEAR	Mon, Oct 11, 2021	30.09	30.50	29.94	29.96
2605	NASDAQ	HEAR	Fri, Oct 8, 2021	29.80	30.39	29.65	30.12
2604	NASDAQ	HEAR	Thu, Oct 7, 2021	27.73	30.50	27.71	29.76
2603	NASDAQ	HEAR	Wed, Oct 6, 2021	27.53	27.77	27.19	27.35
2602	NASDAQ	HEAR	Tue, Oct 5, 2021	27.61	28.19	27.60	27.90
2601	NASDAQ	HEAR	Mon, Oct 4, 2021	28.43	28.50	27.23	27.37
2600	NASDAQ	HEAR	Fri, Oct 1, 2021	28.11	28.75	27.52	28.69
2599	NASDAQ	HEAR	Thu, Sep 30, 2021	27.81	28.36	27.40	27.82
2598	NASDAQ	HEAR	Wed, Sep 29, 2021	28.77	28.77	27.59	27.70
2597	NASDAQ	HEAR	Tue, Sep 28, 2021	30.15	30.32	28.05	28.72
2596	NASDAQ	HEAR	Mon, Sep 27, 2021	29.93	30.70	29.61	30.38
2595	NASDAQ	HEAR	Fri, Sep 24, 2021	30.07	30.40	29.56	30.11
2594	NASDAQ	HEAR	Thu, Sep 23, 2021	30.47	30.82	30.10	30.28
2593	NASDAQ	HEAR	Wed, Sep 22, 2021	29.84	30.58	29.84	30.39
2592	NASDAQ	HEAR	Tue, Sep 21, 2021	29.74	30.21	29.02	29.69
2591	NASDAQ	HEAR	Mon, Sep 20, 2021	29.72	30.33	29.51	29.82
2590	NASDAQ	HEAR	Fri, Sep 17, 2021	30.68	31.05	29.95	30.97
2589	NASDAQ	HEAR	Thu, Sep 16, 2021	30.65	31.20	30.44	30.75
2588	NASDAQ	HEAR	Wed, Sep 15, 2021	30.33	30.97	29.30	30.70
2587	NASDAQ	HEAR	Tue, Sep 14, 2021	29.61	30.50	29.41	30.31
2586	NASDAQ	HEAR	Mon, Sep 13, 2021	28.85	30.21	28.15	29.91
2585	NASDAQ	HEAR	Fri, Sep 10, 2021	28.56	29.38	28.36	28.76
2584	NASDAQ	HEAR	Thu, Sep 9, 2021	28.57	28.78	28.05	28.35
2583	NASDAQ	HEAR	Wed, Sep 8, 2021	28.56	28.92	27.92	28.58
2582	NASDAQ	HEAR	Tue, Sep 7, 2021	28.53	29.14	28.32	28.73
2581	NASDAQ	HEAR	Fri, Sep 3, 2021	28.20	28.64	27.88	28.52
2580	NASDAQ	HEAR	Thu, Sep 2, 2021	28.24	29.09	28.11	28.76
2579	NASDAQ	HEAR	Wed, Sep 1, 2021	28.46	29.25	28.25	28.26
2578	NASDAQ	HEAR	Tue, Aug 31, 2021	29.44	29.64	28.29	28.41
2577	NASDAQ	HEAR	Mon, Aug 30, 2021	28.50	29.84	28.50	29.29
2576	NASDAQ	HEAR	Fri, Aug 27, 2021	27.45	29.89	27.23	28.33
2575	NASDAQ	HEAR	Thu, Aug 26, 2021	27.65	28.36	26.92	27.38
2574	NASDAQ	HEAR	Wed, Aug 25, 2021	28.13	28.30	27.63	27.63
2573	NASDAQ	HEAR	Tue, Aug 24, 2021	27.77	28.44	27.00	28.21
2572	NASDAQ	HEAR	Mon, Aug 23, 2021	27.51	28.00	26.50	27.41
2571	NASDAQ	HEAR	Fri, Aug 20, 2021	27.02	28.65	26.97	27.10
2570	NASDAQ	HEAR	Thu, Aug 19, 2021	25.30	29.16	25.14	27.08
2569	NASDAQ	HEAR	Wed, Aug 18, 2021	25.96	26.19	25.51	25.70
2568	NASDAQ	HEAR	Tue, Aug 17, 2021	25.82	26.22	25.02	25.88
2567	NASDAQ	HEAR	Mon, Aug 16, 2021	26.71	26.90	26.13	26.24
2566	NASDAQ	HEAR	Fri, Aug 13, 2021	27.57	27.71	26.79	27.06
2565	NASDAQ	HEAR	Thu, Aug 12, 2021	28.08	28.50	27.50	27.68
2564	NASDAQ	HEAR	Wed, Aug 11, 2021	28.49	28.78	27.53	28.27
2563	NASDAQ	HEAR	Tue, Aug 10, 2021	29.00	29.39	28.37	28.45
2562	NASDAQ	HEAR	Mon, Aug 9, 2021	28.37	29.72	28.19	28.98
2561	NASDAQ	HEAR	Fri, Aug 6, 2021	28.40	28.90	26.91	28.40
2560	NASDAQ	HEAR	Thu, Aug 5, 2021	28.95	29.28	28.50	28.91
2559	NASDAQ	HEAR	Wed, Aug 4, 2021	29.33	29.53	28.15	29.16
2558	NASDAQ	HEAR	Tue, Aug 3, 2021	30.50	30.90	29.40	29.68
2557	NASDAQ	HEAR	Mon, Aug 2, 2021	31.06	31.31	30.36	30.60
2556	NASDAQ	HEAR	Fri, Jul 30, 2021	30.70	31.36	30.21	30.90
2555	NASDAQ	HEAR	Thu, Jul 29, 2021	30.60	31.40	30.38	31.05
2554	NASDAQ	HEAR	Wed, Jul 28, 2021	30.50	31.21	30.18	30.52
2553	NASDAQ	HEAR	Tue, Jul 27, 2021	30.47	30.50	29.27	30.40
2552	NASDAQ	HEAR	Mon, Jul 26, 2021	30.58	31.18	30.39	30.65
2551	NASDAQ	HEAR	Fri, Jul 23, 2021	31.04	31.04	30.10	30.50
2550	NASDAQ	HEAR	Thu, Jul 22, 2021	31.15	31.45	29.90	30.58
2549	NASDAQ	HEAR	Wed, Jul 21, 2021	30.25	31.82	29.95	31.16
2548	NASDAQ	HEAR	Tue, Jul 20, 2021	29.59	30.20	28.89	30.01
2547	NASDAQ	HEAR	Mon, Jul 19, 2021	28.52	30.14	28.00	29.39
2546	NASDAQ	HEAR	Fri, Jul 16, 2021	29.36	29.36	27.35	28.11
2545	NASDAQ	HEAR	Thu, Jul 15, 2021	28.80	29.00	28.08	28.64
2544	NASDAQ	HEAR	Wed, Jul 14, 2021	29.71	30.14	28.85	28.93
2543	NASDAQ	HEAR	Tue, Jul 13, 2021	30.56	30.56	29.16	29.51
2542	NASDAQ	HEAR	Mon, Jul 12, 2021	30.70	30.85	29.84	30.61
2541	NASDAQ	HEAR	Fri, Jul 9, 2021	30.30	30.96	30.00	30.60
2540	NASDAQ	HEAR	Thu, Jul 8, 2021	29.23	30.75	28.80	30.12
2539	NASDAQ	HEAR	Wed, Jul 7, 2021	30.82	30.99	29.16	29.96
2538	NASDAQ	HEAR	Tue, Jul 6, 2021	30.69	31.03	30.14	30.72
2537	NASDAQ	HEAR	Fri, Jul 2, 2021	31.13	31.14	30.05	30.63
2536	NASDAQ	HEAR	Thu, Jul 1, 2021	32.14	32.15	30.25	30.84
2535	NASDAQ	HEAR	Wed, Jun 30, 2021	32.67	33.00	31.57	31.92
2534	NASDAQ	HEAR	Tue, Jun 29, 2021	32.60	33.16	32.23	32.84
2533	NASDAQ	HEAR	Mon, Jun 28, 2021	32.07	33.06	31.67	32.78
2532	NASDAQ	HEAR	Fri, Jun 25, 2021	32.81	33.58	31.82	31.86
2531	NASDAQ	HEAR	Thu, Jun 24, 2021	31.73	32.65	31.44	32.54
2530	NASDAQ	HEAR	Wed, Jun 23, 2021	31.67	32.74	31.56	31.65
2529	NASDAQ	HEAR	Tue, Jun 22, 2021	33.14	33.14	31.39	31.54
2528	NASDAQ	HEAR	Mon, Jun 21, 2021	33.10	33.65	32.54	33.22
2527	NASDAQ	HEAR	Fri, Jun 18, 2021	35.51	35.60	32.99	32.99
2526	NASDAQ	HEAR	Thu, Jun 17, 2021	36.00	37.13	35.53	36.00
2525	NASDAQ	HEAR	Wed, Jun 16, 2021	35.92	36.63	35.11	36.20
2524	NASDAQ	HEAR	Tue, Jun 15, 2021	38.70	38.70	35.43	36.05
2523	NASDAQ	HEAR	Mon, Jun 14, 2021	37.69	38.69	37.37	38.12
2522	NASDAQ	HEAR	Fri, Jun 11, 2021	36.69	37.22	36.06	37.22
2521	NASDAQ	HEAR	Thu, Jun 10, 2021	36.31	37.20	35.65	36.81
2520	NASDAQ	HEAR	Wed, Jun 9, 2021	35.75	37.69	35.34	36.59
2519	NASDAQ	HEAR	Tue, Jun 8, 2021	33.98	36.78	33.97	35.68
2518	NASDAQ	HEAR	Mon, Jun 7, 2021	33.41	33.88	33.00	33.66
2517	NASDAQ	HEAR	Fri, Jun 4, 2021	33.87	33.96	33.25	33.43
2516	NASDAQ	HEAR	Thu, Jun 3, 2021	33.86	34.50	33.10	33.50
2515	NASDAQ	HEAR	Wed, Jun 2, 2021	34.01	34.37	33.10	34.27
2514	NASDAQ	HEAR	Tue, Jun 1, 2021	33.17	34.34	32.67	33.43
2513	NASDAQ	HEAR	Fri, May 28, 2021	32.85	33.86	32.65	33.10
2512	NASDAQ	HEAR	Thu, May 27, 2021	32.22	33.12	31.78	32.61
2511	NASDAQ	HEAR	Wed, May 26, 2021	29.94	32.55	29.94	32.50
2510	NASDAQ	HEAR	Tue, May 25, 2021	30.06	30.66	29.88	29.88
2509	NASDAQ	HEAR	Mon, May 24, 2021	29.90	30.18	29.68	29.98
2508	NASDAQ	HEAR	Fri, May 21, 2021	30.09	30.38	29.65	29.78
2507	NASDAQ	HEAR	Thu, May 20, 2021	29.99	30.00	29.35	29.96
2506	NASDAQ	HEAR	Wed, May 19, 2021	28.01	30.26	27.50	29.80
2505	NASDAQ	HEAR	Tue, May 18, 2021	28.68	29.82	28.50	28.83
2504	NASDAQ	HEAR	Mon, May 17, 2021	28.00	28.76	27.28	28.56
2503	NASDAQ	HEAR	Fri, May 14, 2021	26.90	28.10	26.25	28.00
2502	NASDAQ	HEAR	Thu, May 13, 2021	26.36	27.09	25.40	26.51
2501	NASDAQ	HEAR	Wed, May 12, 2021	26.37	26.79	25.80	26.14
2500	NASDAQ	HEAR	Tue, May 11, 2021	26.11	26.90	25.24	26.78
2499	NASDAQ	HEAR	Mon, May 10, 2021	27.11	29.95	25.14	26.85
2498	NASDAQ	HEAR	Fri, May 7, 2021	26.80	27.54	26.40	26.56
2497	NASDAQ	HEAR	Thu, May 6, 2021	27.10	27.71	24.64	26.57
2496	NASDAQ	HEAR	Wed, May 5, 2021	26.28	27.77	26.14	27.40
2495	NASDAQ	HEAR	Tue, May 4, 2021	26.64	27.01	25.79	26.14
2494	NASDAQ	HEAR	Mon, May 3, 2021	27.86	28.09	26.55	26.80
2493	NASDAQ	HEAR	Fri, Apr 30, 2021	29.26	29.68	27.32	27.79
2492	NASDAQ	HEAR	Thu, Apr 29, 2021	30.55	31.00	29.15	29.75
2491	NASDAQ	HEAR	Wed, Apr 28, 2021	30.14	30.47	29.49	29.63
2490	NASDAQ	HEAR	Tue, Apr 27, 2021	30.46	30.80	29.83	30.40
2489	NASDAQ	HEAR	Mon, Apr 26, 2021	29.78	30.45	28.90	30.34
2488	NASDAQ	HEAR	Fri, Apr 23, 2021	28.50	29.86	28.15	29.38
2487	NASDAQ	HEAR	Thu, Apr 22, 2021	27.45	28.80	27.44	27.75
2486	NASDAQ	HEAR	Wed, Apr 21, 2021	26.33	27.71	26.10	27.62
2485	NASDAQ	HEAR	Tue, Apr 20, 2021	25.72	26.09	24.17	24.70
2484	NASDAQ	HEAR	Mon, Apr 19, 2021	25.62	25.92	25.11	25.73
2483	NASDAQ	HEAR	Fri, Apr 16, 2021	26.41	26.41	25.30	25.62
2482	NASDAQ	HEAR	Thu, Apr 15, 2021	26.70	26.99	25.94	26.20
2481	NASDAQ	HEAR	Wed, Apr 14, 2021	27.01	27.27	26.41	26.82
2480	NASDAQ	HEAR	Tue, Apr 13, 2021	27.56	27.93	26.22	26.80
2479	NASDAQ	HEAR	Mon, Apr 12, 2021	28.51	28.69	27.39	27.46
2478	NASDAQ	HEAR	Fri, Apr 9, 2021	28.53	28.80	28.00	28.63
2477	NASDAQ	HEAR	Thu, Apr 8, 2021	28.39	28.97	27.50	28.90
2476	NASDAQ	HEAR	Wed, Apr 7, 2021	27.60	28.39	27.13	28.37
2475	NASDAQ	HEAR	Tue, Apr 6, 2021	27.34	28.40	27.22	27.76
2474	NASDAQ	HEAR	Mon, Apr 5, 2021	27.48	28.00	27.00	27.46
2473	NASDAQ	HEAR	Thu, Apr 1, 2021	26.97	27.63	26.84	27.43
2472	NASDAQ	HEAR	Wed, Mar 31, 2021	26.37	26.85	26.17	26.67
2471	NASDAQ	HEAR	Tue, Mar 30, 2021	24.93	26.12	24.57	25.91
2470	NASDAQ	HEAR	Mon, Mar 29, 2021	26.00	26.22	24.95	25.34
2469	NASDAQ	HEAR	Fri, Mar 26, 2021	26.07	26.58	25.21	26.25
2468	NASDAQ	HEAR	Thu, Mar 25, 2021	24.74	26.34	24.45	26.08
2467	NASDAQ	HEAR	Wed, Mar 24, 2021	27.34	27.40	24.65	24.85
2466	NASDAQ	HEAR	Tue, Mar 23, 2021	28.56	28.65	26.67	26.94
2465	NASDAQ	HEAR	Mon, Mar 22, 2021	28.67	29.35	28.20	28.66
2464	NASDAQ	HEAR	Fri, Mar 19, 2021	27.73	28.64	27.02	28.29
2463	NASDAQ	HEAR	Thu, Mar 18, 2021	29.18	29.23	27.45	27.65
2462	NASDAQ	HEAR	Wed, Mar 17, 2021	27.80	30.18	27.15	29.62
2461	NASDAQ	HEAR	Tue, Mar 16, 2021	28.02	29.75	27.40	28.36
2460	NASDAQ	HEAR	Mon, Mar 15, 2021	27.08	28.00	26.50	27.35
2459	NASDAQ	HEAR	Fri, Mar 12, 2021	26.29	27.56	25.83	26.89
2458	NASDAQ	HEAR	Thu, Mar 11, 2021	26.15	27.00	25.80	26.97
2457	NASDAQ	HEAR	Wed, Mar 10, 2021	25.76	26.87	25.34	25.56
2456	NASDAQ	HEAR	Tue, Mar 9, 2021	24.48	25.61	24.05	25.21
2455	NASDAQ	HEAR	Mon, Mar 8, 2021	25.52	25.59	22.90	23.57
2454	NASDAQ	HEAR	Fri, Mar 5, 2021	27.57	27.57	22.25	24.06
2453	NASDAQ	HEAR	Thu, Mar 4, 2021	28.74	29.20	26.30	28.46
2452	NASDAQ	HEAR	Wed, Mar 3, 2021	30.97	31.48	28.95	29.24
2451	NASDAQ	HEAR	Tue, Mar 2, 2021	32.65	32.65	31.14	31.18
2450	NASDAQ	HEAR	Mon, Mar 1, 2021	30.70	32.33	30.70	32.05
2449	NASDAQ	HEAR	Fri, Feb 26, 2021	30.26	31.44	28.90	29.90
2448	NASDAQ	HEAR	Thu, Feb 25, 2021	32.13	33.00	29.94	30.32
2447	NASDAQ	HEAR	Wed, Feb 24, 2021	32.07	32.70	31.38	32.29
2446	NASDAQ	HEAR	Tue, Feb 23, 2021	30.56	32.19	29.75	32.00
2445	NASDAQ	HEAR	Mon, Feb 22, 2021	32.33	34.18	32.30	33.35
2444	NASDAQ	HEAR	Fri, Feb 19, 2021	32.54	33.90	32.41	33.10
2443	NASDAQ	HEAR	Thu, Feb 18, 2021	32.72	33.64	31.46	32.47
2442	NASDAQ	HEAR	Wed, Feb 17, 2021	33.28	33.45	31.41	33.05
2441	NASDAQ	HEAR	Tue, Feb 16, 2021	34.50	35.01	33.41	33.76
2440	NASDAQ	HEAR	Fri, Feb 12, 2021	33.81	35.00	33.22	34.10
2439	NASDAQ	HEAR	Thu, Feb 11, 2021	32.78	34.59	32.26	33.02
2438	NASDAQ	HEAR	Wed, Feb 10, 2021	34.07	35.74	30.63	31.69
2437	NASDAQ	HEAR	Tue, Feb 9, 2021	31.28	31.95	30.80	31.49
2436	NASDAQ	HEAR	Mon, Feb 8, 2021	29.95	31.29	29.85	31.13
2435	NASDAQ	HEAR	Fri, Feb 5, 2021	30.24	30.86	29.07	29.43
2434	NASDAQ	HEAR	Thu, Feb 4, 2021	29.15	29.74	28.62	29.69
2433	NASDAQ	HEAR	Wed, Feb 3, 2021	28.52	29.98	28.52	29.16
2432	NASDAQ	HEAR	Tue, Feb 2, 2021	30.25	30.50	28.28	28.47
2431	NASDAQ	HEAR	Mon, Feb 1, 2021	30.20	31.03	28.41	30.10
2430	NASDAQ	HEAR	Fri, Jan 29, 2021	28.99	30.00	28.62	29.90
2429	NASDAQ	HEAR	Thu, Jan 28, 2021	28.17	30.36	27.50	29.01
2428	NASDAQ	HEAR	Wed, Jan 27, 2021	27.42	30.44	27.10	27.34
2427	NASDAQ	HEAR	Tue, Jan 26, 2021	25.93	28.84	25.83	28.32
2426	NASDAQ	HEAR	Mon, Jan 25, 2021	25.62	26.27	24.57	25.65
2425	NASDAQ	HEAR	Fri, Jan 22, 2021	24.72	25.30	24.28	25.23
2424	NASDAQ	HEAR	Thu, Jan 21, 2021	23.43	25.20	23.07	24.97
2423	NASDAQ	HEAR	Wed, Jan 20, 2021	22.51	23.27	22.21	23.24
2422	NASDAQ	HEAR	Tue, Jan 19, 2021	22.03	22.70	21.64	22.43
2421	NASDAQ	HEAR	Fri, Jan 15, 2021	22.32	22.46	21.03	21.66
2420	NASDAQ	HEAR	Thu, Jan 14, 2021	21.63	22.47	21.63	22.29
2419	NASDAQ	HEAR	Wed, Jan 13, 2021	21.21	22.85	21.21	21.45
2418	NASDAQ	HEAR	Tue, Jan 12, 2021	20.60	20.79	20.16	20.76
2417	NASDAQ	HEAR	Mon, Jan 11, 2021	20.03	21.06	20.03	20.72
2416	NASDAQ	HEAR	Fri, Jan 8, 2021	21.15	21.15	19.84	20.54
2415	NASDAQ	HEAR	Thu, Jan 7, 2021	20.91	21.74	20.70	20.83
2414	NASDAQ	HEAR	Wed, Jan 6, 2021	20.70	21.26	19.90	20.47
2413	NASDAQ	HEAR	Tue, Jan 5, 2021	20.56	21.58	20.51	21.04
2412	NASDAQ	HEAR	Mon, Jan 4, 2021	21.72	21.88	19.62	20.80
2411	NASDAQ	HEAR	Thu, Dec 31, 2020	22.78	23.10	21.42	21.55
2410	NASDAQ	HEAR	Wed, Dec 30, 2020	22.86	23.20	21.93	22.74
2409	NASDAQ	HEAR	Tue, Dec 29, 2020	24.42	24.42	22.34	22.78
2408	NASDAQ	HEAR	Mon, Dec 28, 2020	25.68	25.68	23.90	24.34
2407	NASDAQ	HEAR	Thu, Dec 24, 2020	25.41	25.80	24.70	24.73
2406	NASDAQ	HEAR	Wed, Dec 23, 2020	26.31	26.33	25.40	25.47
2405	NASDAQ	HEAR	Tue, Dec 22, 2020	26.18	26.45	25.09	26.10
2404	NASDAQ	HEAR	Mon, Dec 21, 2020	24.89	25.99	24.63	25.65
2403	NASDAQ	HEAR	Fri, Dec 18, 2020	25.46	26.48	25.35	25.43
2402	NASDAQ	HEAR	Thu, Dec 17, 2020	25.45	25.91	24.21	25.28
2401	NASDAQ	HEAR	Wed, Dec 16, 2020	24.79	26.13	24.40	25.08
2400	NASDAQ	HEAR	Tue, Dec 15, 2020	22.10	24.98	22.03	24.74
2399	NASDAQ	HEAR	Mon, Dec 14, 2020	20.23	22.04	20.10	21.75
2398	NASDAQ	HEAR	Fri, Dec 11, 2020	20.27	20.64	19.88	20.45
2397	NASDAQ	HEAR	Thu, Dec 10, 2020	19.33	20.77	19.10	20.52
2396	NASDAQ	HEAR	Wed, Dec 9, 2020	20.35	20.39	19.25	19.45
2395	NASDAQ	HEAR	Tue, Dec 8, 2020	20.32	20.38	19.37	20.16
2394	NASDAQ	HEAR	Mon, Dec 7, 2020	19.97	20.58	19.70	20.38
2393	NASDAQ	HEAR	Fri, Dec 4, 2020	19.80	20.30	19.60	19.97
2392	NASDAQ	HEAR	Thu, Dec 3, 2020	19.58	20.30	19.56	19.75
2391	NASDAQ	HEAR	Wed, Dec 2, 2020	18.98	19.59	18.60	19.42
2390	NASDAQ	HEAR	Tue, Dec 1, 2020	18.86	19.81	18.56	19.17
2389	NASDAQ	HEAR	Mon, Nov 30, 2020	19.33	19.66	18.18	18.69
2388	NASDAQ	HEAR	Fri, Nov 27, 2020	18.67	19.46	18.57	19.11
2387	NASDAQ	HEAR	Wed, Nov 25, 2020	18.14	18.48	17.86	18.40
2386	NASDAQ	HEAR	Tue, Nov 24, 2020	18.21	18.25	17.13	17.95
2385	NASDAQ	HEAR	Mon, Nov 23, 2020	18.45	18.77	17.91	18.09
2384	NASDAQ	HEAR	Fri, Nov 20, 2020	18.36	18.45	17.96	18.28
2383	NASDAQ	HEAR	Thu, Nov 19, 2020	17.92	18.57	17.86	18.34
2382	NASDAQ	HEAR	Wed, Nov 18, 2020	17.66	18.06	17.50	17.83
2381	NASDAQ	HEAR	Tue, Nov 17, 2020	17.83	18.20	17.43	17.74
2380	NASDAQ	HEAR	Mon, Nov 16, 2020	17.56	17.93	17.50	17.83
2379	NASDAQ	HEAR	Fri, Nov 13, 2020	17.56	17.95	17.48	17.80
2378	NASDAQ	HEAR	Thu, Nov 12, 2020	17.71	18.13	17.11	17.40
2377	NASDAQ	HEAR	Wed, Nov 11, 2020	16.66	17.72	16.50	17.62
2376	NASDAQ	HEAR	Tue, Nov 10, 2020	17.60	17.70	16.29	16.35
2375	NASDAQ	HEAR	Mon, Nov 9, 2020	19.94	20.03	16.26	16.96
2374	NASDAQ	HEAR	Fri, Nov 6, 2020	22.92	22.94	20.17	20.76
2373	NASDAQ	HEAR	Thu, Nov 5, 2020	21.72	22.45	19.04	20.73
2372	NASDAQ	HEAR	Wed, Nov 4, 2020	19.07	21.47	18.87	21.01
2371	NASDAQ	HEAR	Tue, Nov 3, 2020	18.87	19.34	18.55	18.93
2370	NASDAQ	HEAR	Mon, Nov 2, 2020	19.15	19.92	18.42	18.64
2369	NASDAQ	HEAR	Fri, Oct 30, 2020	18.94	18.94	17.62	18.02
2368	NASDAQ	HEAR	Thu, Oct 29, 2020	18.86	19.11	18.42	19.08
2367	NASDAQ	HEAR	Wed, Oct 28, 2020	18.70	19.00	18.34	18.56
2366	NASDAQ	HEAR	Tue, Oct 27, 2020	18.91	19.36	18.56	19.25
2365	NASDAQ	HEAR	Mon, Oct 26, 2020	19.00	19.31	18.39	18.76
2364	NASDAQ	HEAR	Fri, Oct 23, 2020	18.85	19.84	18.30	19.30
2363	NASDAQ	HEAR	Thu, Oct 22, 2020	17.98	18.85	17.72	18.76
2362	NASDAQ	HEAR	Wed, Oct 21, 2020	18.77	18.86	17.87	17.98
2361	NASDAQ	HEAR	Tue, Oct 20, 2020	18.60	19.09	18.50	18.72
2360	NASDAQ	HEAR	Mon, Oct 19, 2020	18.21	18.26	17.72	17.78
2359	NASDAQ	HEAR	Fri, Oct 16, 2020	18.61	18.61	17.69	17.74
2358	NASDAQ	HEAR	Thu, Oct 15, 2020	18.66	18.97	18.18	18.46
2357	NASDAQ	HEAR	Wed, Oct 14, 2020	19.85	19.95	18.81	19.01
2356	NASDAQ	HEAR	Tue, Oct 13, 2020	19.69	19.85	19.31	19.82
2355	NASDAQ	HEAR	Mon, Oct 12, 2020	20.00	20.00	19.27	19.67
2354	NASDAQ	HEAR	Fri, Oct 9, 2020	18.12	20.00	17.97	19.85
2353	NASDAQ	HEAR	Thu, Oct 8, 2020	18.49	18.49	17.95	17.97
2352	NASDAQ	HEAR	Wed, Oct 7, 2020	18.05	18.70	18.05	18.39
2351	NASDAQ	HEAR	Tue, Oct 6, 2020	18.34	18.48	17.84	17.89
2350	NASDAQ	HEAR	Mon, Oct 5, 2020	18.28	18.52	18.03	18.32
2349	NASDAQ	HEAR	Fri, Oct 2, 2020	18.22	18.76	17.97	18.17
2348	NASDAQ	HEAR	Thu, Oct 1, 2020	18.53	19.24	18.47	18.88
2347	NASDAQ	HEAR	Wed, Sep 30, 2020	17.85	19.18	17.62	18.20
2346	NASDAQ	HEAR	Tue, Sep 29, 2020	17.67	17.80	17.23	17.30
2345	NASDAQ	HEAR	Mon, Sep 28, 2020	17.16	17.74	17.07	17.71
2344	NASDAQ	HEAR	Fri, Sep 25, 2020	16.75	17.06	16.47	16.87
2343	NASDAQ	HEAR	Thu, Sep 24, 2020	16.71	17.11	16.31	16.67
2342	NASDAQ	HEAR	Wed, Sep 23, 2020	17.68	17.82	16.58	16.88
2341	NASDAQ	HEAR	Tue, Sep 22, 2020	17.53	18.04	17.39	17.75
2340	NASDAQ	HEAR	Mon, Sep 21, 2020	17.50	17.89	16.67	17.41
2339	NASDAQ	HEAR	Fri, Sep 18, 2020	17.77	18.13	17.55	17.99
2338	NASDAQ	HEAR	Thu, Sep 17, 2020	17.12	17.58	16.97	17.58
2337	NASDAQ	HEAR	Wed, Sep 16, 2020	17.97	18.02	17.50	17.53
2336	NASDAQ	HEAR	Tue, Sep 15, 2020	17.83	18.11	17.64	17.93
2335	NASDAQ	HEAR	Mon, Sep 14, 2020	17.36	17.94	17.10	17.60
2334	NASDAQ	HEAR	Fri, Sep 11, 2020	17.68	17.78	16.81	17.12
2333	NASDAQ	HEAR	Thu, Sep 10, 2020	18.08	18.23	17.15	17.50
2332	NASDAQ	HEAR	Wed, Sep 9, 2020	17.35	18.20	17.26	17.96
2331	NASDAQ	HEAR	Tue, Sep 8, 2020	16.76	17.61	16.50	16.99
2330	NASDAQ	HEAR	Fri, Sep 4, 2020	18.01	18.31	16.01	17.48
2329	NASDAQ	HEAR	Thu, Sep 3, 2020	19.74	19.86	17.51	17.70
2328	NASDAQ	HEAR	Wed, Sep 2, 2020	20.73	20.94	19.68	20.18
2327	NASDAQ	HEAR	Tue, Sep 1, 2020	19.69	20.95	19.42	20.55
2326	NASDAQ	HEAR	Mon, Aug 31, 2020	19.85	20.06	19.40	19.57
2325	NASDAQ	HEAR	Fri, Aug 28, 2020	19.56	19.89	19.45	19.70
2324	NASDAQ	HEAR	Thu, Aug 27, 2020	20.17	20.43	19.23	19.58
2323	NASDAQ	HEAR	Wed, Aug 26, 2020	19.83	20.15	19.74	19.91
2322	NASDAQ	HEAR	Tue, Aug 25, 2020	19.95	20.37	19.49	19.84
2321	NASDAQ	HEAR	Mon, Aug 24, 2020	19.85	20.25	19.47	19.96
2320	NASDAQ	HEAR	Fri, Aug 21, 2020	18.83	19.79	18.54	19.62
2319	NASDAQ	HEAR	Thu, Aug 20, 2020	18.85	19.39	18.67	18.89
2318	NASDAQ	HEAR	Wed, Aug 19, 2020	19.05	19.22	18.60	18.94
2317	NASDAQ	HEAR	Tue, Aug 18, 2020	18.56	18.90	18.09	18.81
2316	NASDAQ	HEAR	Mon, Aug 17, 2020	17.60	18.73	17.50	18.34
2315	NASDAQ	HEAR	Fri, Aug 14, 2020	17.12	17.38	16.81	17.20
2314	NASDAQ	HEAR	Thu, Aug 13, 2020	16.60	17.48	16.41	17.12
2313	NASDAQ	HEAR	Wed, Aug 12, 2020	16.41	17.08	16.24	16.49
2312	NASDAQ	HEAR	Tue, Aug 11, 2020	17.50	17.65	16.17	16.39
2311	NASDAQ	HEAR	Mon, Aug 10, 2020	18.51	18.67	17.56	17.62
2310	NASDAQ	HEAR	Fri, Aug 7, 2020	18.31	19.20	18.12	18.37
2309	NASDAQ	HEAR	Thu, Aug 6, 2020	20.78	20.94	18.04	18.31
2308	NASDAQ	HEAR	Wed, Aug 5, 2020	19.43	20.22	19.32	19.86
2307	NASDAQ	HEAR	Tue, Aug 4, 2020	19.30	19.70	19.01	19.41
2306	NASDAQ	HEAR	Mon, Aug 3, 2020	18.94	19.49	18.24	19.23
2305	NASDAQ	HEAR	Fri, Jul 31, 2020	18.85	18.88	17.81	18.34
2304	NASDAQ	HEAR	Thu, Jul 30, 2020	18.28	19.00	18.18	18.70
2303	NASDAQ	HEAR	Wed, Jul 29, 2020	18.48	18.90	18.28	18.52
2302	NASDAQ	HEAR	Tue, Jul 28, 2020	18.45	19.14	18.13	18.43
2301	NASDAQ	HEAR	Mon, Jul 27, 2020	17.95	18.84	17.83	18.52
2300	NASDAQ	HEAR	Fri, Jul 24, 2020	18.00	18.26	17.39	17.70
2299	NASDAQ	HEAR	Thu, Jul 23, 2020	18.48	19.00	17.92	18.26
2298	NASDAQ	HEAR	Wed, Jul 22, 2020	18.08	18.75	17.90	18.20
2297	NASDAQ	HEAR	Tue, Jul 21, 2020	18.26	18.44	17.52	18.10
2296	NASDAQ	HEAR	Mon, Jul 20, 2020	17.18	18.59	16.91	18.26
2295	NASDAQ	HEAR	Fri, Jul 17, 2020	17.45	17.64	16.84	17.12
2294	NASDAQ	HEAR	Thu, Jul 16, 2020	17.63	17.74	16.83	17.21
2293	NASDAQ	HEAR	Wed, Jul 15, 2020	18.08	18.94	17.04	17.76
2292	NASDAQ	HEAR	Tue, Jul 14, 2020	16.92	17.83	16.56	17.82
2291	NASDAQ	HEAR	Mon, Jul 13, 2020	18.12	18.12	16.33	16.64
2290	NASDAQ	HEAR	Fri, Jul 10, 2020	17.00	17.91	16.70	17.63
2289	NASDAQ	HEAR	Thu, Jul 9, 2020	15.76	17.16	15.53	16.97
2288	NASDAQ	HEAR	Wed, Jul 8, 2020	15.63	15.96	15.45	15.66
2287	NASDAQ	HEAR	Tue, Jul 7, 2020	15.80	15.91	15.32	15.58
2286	NASDAQ	HEAR	Mon, Jul 6, 2020	15.35	16.34	15.14	15.92
2285	NASDAQ	HEAR	Thu, Jul 2, 2020	15.66	15.67	14.90	15.20
2284	NASDAQ	HEAR	Wed, Jul 1, 2020	14.74	15.50	14.66	15.40
2283	NASDAQ	HEAR	Tue, Jun 30, 2020	14.85	14.97	14.60	14.72
2282	NASDAQ	HEAR	Mon, Jun 29, 2020	15.14	15.24	14.42	14.86
2281	NASDAQ	HEAR	Fri, Jun 26, 2020	15.59	15.59	14.25	14.69
2280	NASDAQ	HEAR	Thu, Jun 25, 2020	15.36	16.04	15.29	15.67
2279	NASDAQ	HEAR	Wed, Jun 24, 2020	15.10	15.80	14.93	15.50
2278	NASDAQ	HEAR	Tue, Jun 23, 2020	14.95	15.49	14.51	15.18
2277	NASDAQ	HEAR	Mon, Jun 22, 2020	14.56	14.94	14.17	14.61
2276	NASDAQ	HEAR	Fri, Jun 19, 2020	14.87	15.18	14.30	14.45
2275	NASDAQ	HEAR	Thu, Jun 18, 2020	14.52	15.38	14.25	14.81
2274	NASDAQ	HEAR	Wed, Jun 17, 2020	14.02	14.77	13.53	14.31
2273	NASDAQ	HEAR	Tue, Jun 16, 2020	13.85	15.90	13.21	13.67
2272	NASDAQ	HEAR	Mon, Jun 15, 2020	11.22	11.68	11.11	11.66
2271	NASDAQ	HEAR	Fri, Jun 12, 2020	11.55	11.69	11.08	11.31
2270	NASDAQ	HEAR	Thu, Jun 11, 2020	11.16	11.27	10.94	11.21
2269	NASDAQ	HEAR	Wed, Jun 10, 2020	11.77	11.87	11.36	11.62
2268	NASDAQ	HEAR	Tue, Jun 9, 2020	11.22	11.57	10.97	11.54
2267	NASDAQ	HEAR	Mon, Jun 8, 2020	11.22	11.41	10.88	11.25
2266	NASDAQ	HEAR	Fri, Jun 5, 2020	11.28	11.46	10.91	11.11
2265	NASDAQ	HEAR	Thu, Jun 4, 2020	11.45	11.50	10.95	11.11
2264	NASDAQ	HEAR	Wed, Jun 3, 2020	11.38	11.96	11.36	11.58
2263	NASDAQ	HEAR	Tue, Jun 2, 2020	10.68	11.35	10.52	11.35
2262	NASDAQ	HEAR	Mon, Jun 1, 2020	10.60	10.82	10.36	10.56
2261	NASDAQ	HEAR	Fri, May 29, 2020	10.66	10.82	10.43	10.58
2260	NASDAQ	HEAR	Thu, May 28, 2020	11.10	11.23	10.51	10.54
2259	NASDAQ	HEAR	Wed, May 27, 2020	11.16	11.40	10.79	11.07
2258	NASDAQ	HEAR	Tue, May 26, 2020	10.81	11.40	10.76	11.28
2257	NASDAQ	HEAR	Fri, May 22, 2020	10.03	10.84	10.01	10.57
2256	NASDAQ	HEAR	Thu, May 21, 2020	9.98	10.16	9.63	10.02
2255	NASDAQ	HEAR	Wed, May 20, 2020	9.92	10.09	9.84	9.99
2254	NASDAQ	HEAR	Tue, May 19, 2020	9.50	10.09	9.46	9.77
2253	NASDAQ	HEAR	Mon, May 18, 2020	9.92	10.08	9.50	9.50
2252	NASDAQ	HEAR	Fri, May 15, 2020	9.38	9.91	9.24	9.74
2251	NASDAQ	HEAR	Thu, May 14, 2020	9.46	9.70	9.05	9.32
2250	NASDAQ	HEAR	Wed, May 13, 2020	10.14	10.32	9.34	9.48
2249	NASDAQ	HEAR	Tue, May 12, 2020	9.68	10.43	9.67	10.25
2248	NASDAQ	HEAR	Mon, May 11, 2020	9.50	9.96	9.30	9.57
2247	NASDAQ	HEAR	Fri, May 8, 2020	10.82	10.83	9.21	9.40
2246	NASDAQ	HEAR	Thu, May 7, 2020	10.46	11.69	10.41	11.49
2245	NASDAQ	HEAR	Wed, May 6, 2020	10.11	10.53	10.06	10.26
2244	NASDAQ	HEAR	Tue, May 5, 2020	9.99	10.30	9.93	9.96
2243	NASDAQ	HEAR	Mon, May 4, 2020	9.33	10.00	9.20	9.96
2242	NASDAQ	HEAR	Fri, May 1, 2020	9.54	9.70	9.26	9.40
2241	NASDAQ	HEAR	Thu, Apr 30, 2020	9.79	10.13	9.61	9.83
2240	NASDAQ	HEAR	Wed, Apr 29, 2020	9.30	10.49	8.54	10.08
2239	NASDAQ	HEAR	Tue, Apr 28, 2020	10.68	10.80	9.74	10.19
2238	NASDAQ	HEAR	Mon, Apr 27, 2020	9.65	10.71	9.65	10.48
2237	NASDAQ	HEAR	Fri, Apr 24, 2020	9.05	9.44	8.82	9.36
2236	NASDAQ	HEAR	Thu, Apr 23, 2020	8.60	9.37	8.52	8.79
2235	NASDAQ	HEAR	Wed, Apr 22, 2020	8.75	8.84	7.99	8.49
2234	NASDAQ	HEAR	Tue, Apr 21, 2020	7.16	8.58	7.13	8.25
2233	NASDAQ	HEAR	Mon, Apr 20, 2020	7.43	7.62	7.13	7.21
2232	NASDAQ	HEAR	Fri, Apr 17, 2020	7.52	7.52	7.20	7.50
2231	NASDAQ	HEAR	Thu, Apr 16, 2020	7.39	7.45	6.93	7.25
2230	NASDAQ	HEAR	Wed, Apr 15, 2020	6.72	7.40	6.50	7.23
2229	NASDAQ	HEAR	Tue, Apr 14, 2020	6.70	6.90	6.52	6.74
2228	NASDAQ	HEAR	Mon, Apr 13, 2020	6.92	6.92	6.38	6.50
2227	NASDAQ	HEAR	Thu, Apr 9, 2020	6.52	6.84	6.34	6.79
2226	NASDAQ	HEAR	Wed, Apr 8, 2020	5.99	6.54	5.87	6.43
2225	NASDAQ	HEAR	Tue, Apr 7, 2020	6.27	6.40	5.93	5.99
2224	NASDAQ	HEAR	Mon, Apr 6, 2020	6.00	6.31	5.85	6.13
2223	NASDAQ	HEAR	Fri, Apr 3, 2020	5.87	6.29	5.66	5.78
2222	NASDAQ	HEAR	Thu, Apr 2, 2020	5.89	6.43	5.81	5.92
2221	NASDAQ	HEAR	Wed, Apr 1, 2020	6.15	6.36	5.85	5.95
2220	NASDAQ	HEAR	Tue, Mar 31, 2020	6.31	7.09	6.01	6.24
2219	NASDAQ	HEAR	Mon, Mar 30, 2020	5.48	6.37	5.41	6.36
2218	NASDAQ	HEAR	Fri, Mar 27, 2020	5.15	5.55	5.00	5.51
2217	NASDAQ	HEAR	Thu, Mar 26, 2020	4.98	5.38	4.98	5.37
2216	NASDAQ	HEAR	Wed, Mar 25, 2020	5.09	5.20	4.76	4.98
2215	NASDAQ	HEAR	Tue, Mar 24, 2020	5.20	5.50	4.85	5.03
2214	NASDAQ	HEAR	Mon, Mar 23, 2020	4.45	5.04	4.29	5.01
2213	NASDAQ	HEAR	Fri, Mar 20, 2020	5.05	5.28	4.54	4.55
2212	NASDAQ	HEAR	Thu, Mar 19, 2020	4.05	5.00	4.05	4.95
2211	NASDAQ	HEAR	Wed, Mar 18, 2020	4.57	4.73	4.06	4.25
2210	NASDAQ	HEAR	Tue, Mar 17, 2020	4.67	5.00	4.25	4.70
2209	NASDAQ	HEAR	Mon, Mar 16, 2020	4.51	5.20	4.25	4.51
2208	NASDAQ	HEAR	Fri, Mar 13, 2020	5.38	5.50	4.94	5.22
2207	NASDAQ	HEAR	Thu, Mar 12, 2020	5.15	5.33	5.00	5.19
2206	NASDAQ	HEAR	Wed, Mar 11, 2020	6.09	6.10	5.30	5.75
2205	NASDAQ	HEAR	Tue, Mar 10, 2020	5.68	5.79	5.32	5.52
2204	NASDAQ	HEAR	Mon, Mar 9, 2020	5.55	5.79	5.40	5.52
2203	NASDAQ	HEAR	Fri, Mar 6, 2020	5.92	6.11	5.74	5.92
2202	NASDAQ	HEAR	Thu, Mar 5, 2020	6.06	6.15	5.98	6.07
2201	NASDAQ	HEAR	Wed, Mar 4, 2020	6.52	6.57	6.12	6.15
2200	NASDAQ	HEAR	Tue, Mar 3, 2020	6.30	6.56	6.21	6.46
2199	NASDAQ	HEAR	Mon, Mar 2, 2020	6.60	6.60	6.26	6.31
2198	NASDAQ	HEAR	Fri, Feb 28, 2020	5.88	6.73	5.88	6.61
2197	NASDAQ	HEAR	Thu, Feb 27, 2020	6.20	6.43	5.83	6.28
2196	NASDAQ	HEAR	Wed, Feb 26, 2020	6.70	6.75	6.36	6.43
2195	NASDAQ	HEAR	Tue, Feb 25, 2020	7.01	7.01	6.64	6.74
2194	NASDAQ	HEAR	Mon, Feb 24, 2020	6.95	6.99	6.77	6.95
2193	NASDAQ	HEAR	Fri, Feb 21, 2020	7.04	7.20	6.92	7.19
2192	NASDAQ	HEAR	Thu, Feb 20, 2020	7.14	7.25	7.00	7.09
2191	NASDAQ	HEAR	Wed, Feb 19, 2020	7.04	7.21	7.03	7.14
2190	NASDAQ	HEAR	Tue, Feb 18, 2020	7.15	7.20	6.96	7.01
2189	NASDAQ	HEAR	Fri, Feb 14, 2020	7.19	7.70	7.02	7.20
2188	NASDAQ	HEAR	Thu, Feb 13, 2020	7.49	7.49	6.90	7.18
2187	NASDAQ	HEAR	Wed, Feb 12, 2020	8.01	8.13	7.93	8.03
2186	NASDAQ	HEAR	Tue, Feb 11, 2020	7.83	8.10	7.80	7.96
2185	NASDAQ	HEAR	Mon, Feb 10, 2020	8.00	8.01	7.80	7.83
2184	NASDAQ	HEAR	Fri, Feb 7, 2020	7.97	8.06	7.84	7.93
2183	NASDAQ	HEAR	Thu, Feb 6, 2020	7.93	8.07	7.85	8.00
2182	NASDAQ	HEAR	Wed, Feb 5, 2020	7.93	8.08	7.80	7.91
2181	NASDAQ	HEAR	Tue, Feb 4, 2020	7.92	8.05	7.77	7.82
2180	NASDAQ	HEAR	Mon, Feb 3, 2020	8.07	8.22	7.86	7.90
2179	NASDAQ	HEAR	Fri, Jan 31, 2020	8.15	8.20	8.00	8.06
2178	NASDAQ	HEAR	Thu, Jan 30, 2020	8.07	8.27	8.05	8.19
2177	NASDAQ	HEAR	Wed, Jan 29, 2020	8.31	8.52	8.13	8.16
2176	NASDAQ	HEAR	Tue, Jan 28, 2020	8.03	8.44	7.96	8.26
2175	NASDAQ	HEAR	Mon, Jan 27, 2020	8.21	8.23	7.92	7.96
2174	NASDAQ	HEAR	Fri, Jan 24, 2020	8.58	8.66	8.29	8.31
2173	NASDAQ	HEAR	Thu, Jan 23, 2020	8.79	8.82	8.46	8.53
2172	NASDAQ	HEAR	Wed, Jan 22, 2020	9.11	9.12	8.82	8.83
2171	NASDAQ	HEAR	Tue, Jan 21, 2020	9.13	9.28	8.98	9.05
2170	NASDAQ	HEAR	Fri, Jan 17, 2020	9.20	9.34	9.11	9.18
2169	NASDAQ	HEAR	Thu, Jan 16, 2020	8.86	9.16	8.86	9.13
2168	NASDAQ	HEAR	Wed, Jan 15, 2020	8.64	8.90	8.64	8.78
2167	NASDAQ	HEAR	Tue, Jan 14, 2020	8.50	8.93	8.45	8.64
2166	NASDAQ	HEAR	Mon, Jan 13, 2020	8.47	8.62	8.40	8.51
2165	NASDAQ	HEAR	Fri, Jan 10, 2020	8.54	8.59	8.34	8.54
2164	NASDAQ	HEAR	Thu, Jan 9, 2020	8.50	8.59	8.40	8.56
2163	NASDAQ	HEAR	Wed, Jan 8, 2020	8.74	8.91	8.30	8.38
2162	NASDAQ	HEAR	Tue, Jan 7, 2020	9.01	9.06	8.78	8.78
2161	NASDAQ	HEAR	Mon, Jan 6, 2020	9.00	9.03	8.75	8.94
2160	NASDAQ	HEAR	Fri, Jan 3, 2020	9.00	9.11	8.75	8.90
2159	NASDAQ	HEAR	Thu, Jan 2, 2020	9.53	9.62	9.08	9.14
2158	NASDAQ	HEAR	Tue, Dec 31, 2019	9.45	9.70	9.28	9.45
2157	NASDAQ	HEAR	Mon, Dec 30, 2019	8.89	9.55	8.78	9.50
2156	NASDAQ	HEAR	Fri, Dec 27, 2019	8.75	9.02	8.72	8.91
2155	NASDAQ	HEAR	Thu, Dec 26, 2019	8.75	8.90	8.67	8.74
2154	NASDAQ	HEAR	Tue, Dec 24, 2019	8.78	8.83	8.68	8.77
2153	NASDAQ	HEAR	Mon, Dec 23, 2019	8.80	8.94	8.80	8.83
2152	NASDAQ	HEAR	Fri, Dec 20, 2019	8.84	8.96	8.74	8.88
2151	NASDAQ	HEAR	Thu, Dec 19, 2019	8.96	9.00	8.76	8.87
2150	NASDAQ	HEAR	Wed, Dec 18, 2019	8.97	9.10	8.87	8.95
2149	NASDAQ	HEAR	Tue, Dec 17, 2019	8.74	8.99	8.61	8.93
2148	NASDAQ	HEAR	Mon, Dec 16, 2019	8.80	9.09	8.66	8.76
2147	NASDAQ	HEAR	Fri, Dec 13, 2019	9.12	9.15	8.75	8.79
2146	NASDAQ	HEAR	Thu, Dec 12, 2019	8.87	9.20	8.87	9.08
2145	NASDAQ	HEAR	Wed, Dec 11, 2019	8.90	8.94	8.73	8.85
2144	NASDAQ	HEAR	Tue, Dec 10, 2019	8.73	9.00	8.61	8.91
2143	NASDAQ	HEAR	Mon, Dec 9, 2019	8.80	8.89	8.71	8.74
2142	NASDAQ	HEAR	Fri, Dec 6, 2019	8.62	8.91	8.52	8.82
2141	NASDAQ	HEAR	Thu, Dec 5, 2019	8.71	8.75	8.43	8.56
2140	NASDAQ	HEAR	Wed, Dec 4, 2019	8.20	8.75	8.19	8.62
2139	NASDAQ	HEAR	Tue, Dec 3, 2019	8.07	8.25	8.04	8.20
2138	NASDAQ	HEAR	Mon, Dec 2, 2019	8.37	8.40	8.16	8.19
2137	NASDAQ	HEAR	Fri, Nov 29, 2019	8.44	8.47	8.25	8.34
2136	NASDAQ	HEAR	Wed, Nov 27, 2019	8.47	8.54	8.32	8.40
2135	NASDAQ	HEAR	Tue, Nov 26, 2019	8.28	8.60	8.26	8.42
2134	NASDAQ	HEAR	Mon, Nov 25, 2019	8.23	8.27	7.90	8.22
2133	NASDAQ	HEAR	Fri, Nov 22, 2019	8.62	8.72	8.17	8.27
2132	NASDAQ	HEAR	Thu, Nov 21, 2019	8.78	8.80	8.50	8.59
2131	NASDAQ	HEAR	Wed, Nov 20, 2019	8.71	8.86	8.65	8.81
2130	NASDAQ	HEAR	Tue, Nov 19, 2019	8.74	8.90	8.51	8.80
2129	NASDAQ	HEAR	Mon, Nov 18, 2019	8.80	8.88	8.70	8.79
2128	NASDAQ	HEAR	Fri, Nov 15, 2019	8.85	8.96	8.61	8.67
2127	NASDAQ	HEAR	Thu, Nov 14, 2019	8.75	8.94	8.66	8.83
2126	NASDAQ	HEAR	Wed, Nov 13, 2019	8.88	8.96	8.52	8.78
2125	NASDAQ	HEAR	Tue, Nov 12, 2019	8.92	9.14	8.80	8.84
2124	NASDAQ	HEAR	Mon, Nov 11, 2019	8.75	9.19	8.75	8.92
2123	NASDAQ	HEAR	Fri, Nov 8, 2019	9.15	9.27	8.49	8.66
2122	NASDAQ	HEAR	Thu, Nov 7, 2019	10.50	10.61	9.94	10.00
2121	NASDAQ	HEAR	Wed, Nov 6, 2019	10.80	10.80	9.88	9.97
2120	NASDAQ	HEAR	Tue, Nov 5, 2019	11.20	11.23	10.66	10.71
2119	NASDAQ	HEAR	Mon, Nov 4, 2019	11.17	11.28	10.94	11.11
2118	NASDAQ	HEAR	Fri, Nov 1, 2019	10.96	11.25	10.71	11.03
2117	NASDAQ	HEAR	Thu, Oct 31, 2019	10.40	10.88	10.40	10.88
2116	NASDAQ	HEAR	Wed, Oct 30, 2019	11.23	11.24	10.31	10.56
2115	NASDAQ	HEAR	Tue, Oct 29, 2019	11.02	11.55	10.90	11.22
2114	NASDAQ	HEAR	Mon, Oct 28, 2019	11.43	11.53	11.02	11.05
2113	NASDAQ	HEAR	Fri, Oct 25, 2019	11.13	11.53	11.13	11.34
2112	NASDAQ	HEAR	Thu, Oct 24, 2019	11.30	11.30	10.94	11.18
2111	NASDAQ	HEAR	Wed, Oct 23, 2019	11.15	11.53	11.02	11.27
2110	NASDAQ	HEAR	Tue, Oct 22, 2019	11.68	11.68	11.16	11.16
2109	NASDAQ	HEAR	Mon, Oct 21, 2019	11.75	11.83	11.45	11.70
2108	NASDAQ	HEAR	Fri, Oct 18, 2019	11.85	12.10	11.38	11.64
2107	NASDAQ	HEAR	Thu, Oct 17, 2019	12.21	12.31	11.88	12.03
2106	NASDAQ	HEAR	Wed, Oct 16, 2019	12.00	12.50	11.98	12.15
2105	NASDAQ	HEAR	Tue, Oct 15, 2019	11.44	12.25	11.41	12.11
2104	NASDAQ	HEAR	Mon, Oct 14, 2019	11.70	11.80	11.36	11.38
2103	NASDAQ	HEAR	Fri, Oct 11, 2019	11.33	12.09	11.24	11.51
2102	NASDAQ	HEAR	Thu, Oct 10, 2019	11.23	11.43	10.86	11.15
2101	NASDAQ	HEAR	Wed, Oct 9, 2019	11.16	11.36	10.85	11.30
2100	NASDAQ	HEAR	Tue, Oct 8, 2019	11.46	11.57	11.05	11.07
2099	NASDAQ	HEAR	Mon, Oct 7, 2019	11.24	11.74	11.21	11.58
2098	NASDAQ	HEAR	Fri, Oct 4, 2019	10.88	11.37	10.84	11.31
2097	NASDAQ	HEAR	Thu, Oct 3, 2019	10.32	10.95	10.21	10.89
2096	NASDAQ	HEAR	Wed, Oct 2, 2019	11.32	11.32	10.30	10.50
2095	NASDAQ	HEAR	Tue, Oct 1, 2019	11.67	11.99	11.23	11.47
2094	NASDAQ	HEAR	Mon, Sep 30, 2019	11.34	11.80	11.28	11.67
2093	NASDAQ	HEAR	Fri, Sep 27, 2019	10.55	11.35	10.52	11.28
2092	NASDAQ	HEAR	Thu, Sep 26, 2019	10.03	10.60	9.97	10.55
2091	NASDAQ	HEAR	Wed, Sep 25, 2019	9.23	10.10	9.23	10.03
2090	NASDAQ	HEAR	Tue, Sep 24, 2019	9.61	9.79	9.05	9.27
2089	NASDAQ	HEAR	Mon, Sep 23, 2019	9.94	10.13	9.56	9.61
2088	NASDAQ	HEAR	Fri, Sep 20, 2019	10.60	10.82	9.98	9.98
2087	NASDAQ	HEAR	Thu, Sep 19, 2019	10.77	11.10	10.54	10.65
2086	NASDAQ	HEAR	Wed, Sep 18, 2019	10.93	10.94	10.26	10.56
2085	NASDAQ	HEAR	Tue, Sep 17, 2019	10.96	11.34	10.80	10.95
2084	NASDAQ	HEAR	Mon, Sep 16, 2019	9.79	11.05	9.73	10.90
2083	NASDAQ	HEAR	Fri, Sep 13, 2019	9.79	10.20	9.55	9.85
2082	NASDAQ	HEAR	Thu, Sep 12, 2019	9.63	9.95	9.42	9.70
2081	NASDAQ	HEAR	Wed, Sep 11, 2019	9.77	9.91	9.55	9.67
2080	NASDAQ	HEAR	Tue, Sep 10, 2019	9.05	9.80	8.92	9.80
2079	NASDAQ	HEAR	Mon, Sep 9, 2019	8.82	9.10	8.81	9.04
2078	NASDAQ	HEAR	Fri, Sep 6, 2019	9.00	9.16	8.79	8.79
2077	NASDAQ	HEAR	Thu, Sep 5, 2019	8.91	9.04	8.73	9.00
2076	NASDAQ	HEAR	Wed, Sep 4, 2019	8.79	9.00	8.53	8.81
2075	NASDAQ	HEAR	Tue, Sep 3, 2019	8.85	9.23	8.58	8.73
2074	NASDAQ	HEAR	Fri, Aug 30, 2019	8.83	9.04	8.46	9.03
2073	NASDAQ	HEAR	Thu, Aug 29, 2019	9.00	9.20	8.52	8.66
2072	NASDAQ	HEAR	Wed, Aug 28, 2019	8.61	8.98	8.61	8.79
2071	NASDAQ	HEAR	Tue, Aug 27, 2019	9.19	9.23	8.57	8.63
2070	NASDAQ	HEAR	Mon, Aug 26, 2019	9.32	9.44	9.11	9.17
2069	NASDAQ	HEAR	Fri, Aug 23, 2019	9.71	9.84	9.07	9.17
2068	NASDAQ	HEAR	Thu, Aug 22, 2019	10.00	10.20	9.75	9.87
2067	NASDAQ	HEAR	Wed, Aug 21, 2019	9.62	10.02	9.53	9.96
2066	NASDAQ	HEAR	Tue, Aug 20, 2019	9.34	9.74	9.27	9.61
2065	NASDAQ	HEAR	Mon, Aug 19, 2019	9.25	9.35	9.15	9.27
2064	NASDAQ	HEAR	Fri, Aug 16, 2019	9.27	9.40	9.05	9.16
2063	NASDAQ	HEAR	Thu, Aug 15, 2019	9.00	9.18	8.89	9.15
2062	NASDAQ	HEAR	Wed, Aug 14, 2019	9.08	9.27	8.98	9.01
2061	NASDAQ	HEAR	Tue, Aug 13, 2019	9.20	9.60	9.12	9.37
2060	NASDAQ	HEAR	Mon, Aug 12, 2019	8.92	9.29	8.85	9.10
2059	NASDAQ	HEAR	Fri, Aug 9, 2019	9.50	9.97	8.81	8.88
2058	NASDAQ	HEAR	Thu, Aug 8, 2019	9.96	10.88	9.87	10.38
2057	NASDAQ	HEAR	Wed, Aug 7, 2019	9.53	9.90	9.33	9.73
2056	NASDAQ	HEAR	Tue, Aug 6, 2019	9.84	10.19	9.27	9.68
2055	NASDAQ	HEAR	Mon, Aug 5, 2019	9.92	9.93	9.42	9.67
2054	NASDAQ	HEAR	Fri, Aug 2, 2019	10.50	10.90	10.03	10.16
2053	NASDAQ	HEAR	Thu, Aug 1, 2019	10.41	11.30	10.30	10.40
2052	NASDAQ	HEAR	Wed, Jul 31, 2019	10.20	10.63	10.11	10.39
2051	NASDAQ	HEAR	Tue, Jul 30, 2019	10.20	10.30	10.06	10.22
2050	NASDAQ	HEAR	Mon, Jul 29, 2019	10.10	10.40	9.80	10.25
2049	NASDAQ	HEAR	Fri, Jul 26, 2019	10.10	10.26	9.93	10.09
2048	NASDAQ	HEAR	Thu, Jul 25, 2019	10.38	10.40	9.81	10.06
2047	NASDAQ	HEAR	Wed, Jul 24, 2019	9.62	10.65	9.58	10.45
2046	NASDAQ	HEAR	Tue, Jul 23, 2019	9.77	9.97	9.55	9.67
2045	NASDAQ	HEAR	Mon, Jul 22, 2019	10.04	10.12	9.70	9.78
2044	NASDAQ	HEAR	Fri, Jul 19, 2019	10.40	10.61	9.77	10.00
2043	NASDAQ	HEAR	Thu, Jul 18, 2019	10.64	10.80	10.30	10.37
2042	NASDAQ	HEAR	Wed, Jul 17, 2019	10.43	10.69	10.41	10.67
2041	NASDAQ	HEAR	Tue, Jul 16, 2019	10.60	10.77	10.37	10.43
2040	NASDAQ	HEAR	Mon, Jul 15, 2019	10.46	10.64	10.20	10.59
2039	NASDAQ	HEAR	Fri, Jul 12, 2019	10.49	10.78	10.38	10.42
2038	NASDAQ	HEAR	Thu, Jul 11, 2019	10.39	10.58	10.10	10.42
2037	NASDAQ	HEAR	Wed, Jul 10, 2019	10.50	10.66	10.13	10.32
2036	NASDAQ	HEAR	Tue, Jul 9, 2019	10.38	10.60	10.26	10.42
2035	NASDAQ	HEAR	Mon, Jul 8, 2019	10.70	10.80	10.43	10.47
2034	NASDAQ	HEAR	Fri, Jul 5, 2019	10.95	10.99	10.65	10.84
2033	NASDAQ	HEAR	Wed, Jul 3, 2019	11.29	11.32	10.90	10.96
2032	NASDAQ	HEAR	Tue, Jul 2, 2019	11.61	11.61	11.13	11.26
2031	NASDAQ	HEAR	Mon, Jul 1, 2019	11.80	11.81	11.29	11.61
2030	NASDAQ	HEAR	Fri, Jun 28, 2019	11.42	11.75	11.35	11.56
2029	NASDAQ	HEAR	Thu, Jun 27, 2019	11.18	11.55	11.04	11.49
2028	NASDAQ	HEAR	Wed, Jun 26, 2019	11.30	11.35	10.97	11.11
2027	NASDAQ	HEAR	Tue, Jun 25, 2019	11.25	11.25	10.96	11.10
2026	NASDAQ	HEAR	Mon, Jun 24, 2019	11.64	11.70	11.25	11.27
2025	NASDAQ	HEAR	Fri, Jun 21, 2019	11.31	11.74	11.01	11.49
2024	NASDAQ	HEAR	Thu, Jun 20, 2019	11.42	11.69	10.92	11.31
2023	NASDAQ	HEAR	Wed, Jun 19, 2019	11.24	12.00	11.15	11.44
2022	NASDAQ	HEAR	Tue, Jun 18, 2019	11.08	11.44	10.79	11.11
2021	NASDAQ	HEAR	Mon, Jun 17, 2019	10.40	11.05	10.33	10.91
2020	NASDAQ	HEAR	Fri, Jun 14, 2019	10.41	10.73	10.20	10.32
2019	NASDAQ	HEAR	Thu, Jun 13, 2019	10.25	10.73	10.18	10.50
2018	NASDAQ	HEAR	Wed, Jun 12, 2019	10.25	10.44	9.61	10.19
2017	NASDAQ	HEAR	Tue, Jun 11, 2019	9.97	10.68	9.74	10.24
2016	NASDAQ	HEAR	Mon, Jun 10, 2019	9.70	9.99	9.22	9.30
2015	NASDAQ	HEAR	Fri, Jun 7, 2019	9.83	9.97	9.54	9.67
2014	NASDAQ	HEAR	Thu, Jun 6, 2019	10.00	10.43	9.59	9.72
2013	NASDAQ	HEAR	Wed, Jun 5, 2019	9.15	10.41	9.00	9.97
2012	NASDAQ	HEAR	Tue, Jun 4, 2019	8.51	9.20	8.46	9.00
2011	NASDAQ	HEAR	Mon, Jun 3, 2019	8.26	8.70	8.25	8.34
2010	NASDAQ	HEAR	Fri, May 31, 2019	8.58	8.62	8.31	8.32
2009	NASDAQ	HEAR	Thu, May 30, 2019	9.23	9.31	8.68	8.68
2008	NASDAQ	HEAR	Wed, May 29, 2019	8.85	9.53	8.79	9.17
2007	NASDAQ	HEAR	Tue, May 28, 2019	8.64	9.08	8.53	8.94
2006	NASDAQ	HEAR	Fri, May 24, 2019	8.71	8.83	8.41	8.55
2005	NASDAQ	HEAR	Thu, May 23, 2019	8.85	8.89	8.52	8.65
2004	NASDAQ	HEAR	Wed, May 22, 2019	8.91	9.23	8.81	9.02
2003	NASDAQ	HEAR	Tue, May 21, 2019	9.41	9.50	8.76	8.91
2002	NASDAQ	HEAR	Mon, May 20, 2019	9.30	9.65	9.07	9.33
2001	NASDAQ	HEAR	Fri, May 17, 2019	9.54	9.67	9.30	9.48
2000	NASDAQ	HEAR	Thu, May 16, 2019	9.40	9.75	9.32	9.61
1999	NASDAQ	HEAR	Wed, May 15, 2019	9.45	9.62	9.30	9.32
1998	NASDAQ	HEAR	Tue, May 14, 2019	9.40	9.68	9.39	9.55
1997	NASDAQ	HEAR	Mon, May 13, 2019	10.03	10.04	9.27	9.31
1996	NASDAQ	HEAR	Fri, May 10, 2019	10.50	10.90	10.24	10.28
1995	NASDAQ	HEAR	Thu, May 9, 2019	11.20	11.42	10.06	10.62
1994	NASDAQ	HEAR	Wed, May 8, 2019	10.66	10.83	10.38	10.81
1993	NASDAQ	HEAR	Tue, May 7, 2019	10.90	11.09	10.64	10.70
1992	NASDAQ	HEAR	Mon, May 6, 2019	10.88	11.10	10.58	10.99
1991	NASDAQ	HEAR	Fri, May 3, 2019	10.96	11.22	10.94	11.17
1990	NASDAQ	HEAR	Thu, May 2, 2019	10.57	11.04	10.57	10.91
1989	NASDAQ	HEAR	Wed, May 1, 2019	10.21	10.71	10.18	10.64
1988	NASDAQ	HEAR	Tue, Apr 30, 2019	10.70	10.86	10.15	10.24
1987	NASDAQ	HEAR	Mon, Apr 29, 2019	10.69	11.05	10.62	10.76
1986	NASDAQ	HEAR	Fri, Apr 26, 2019	10.77	10.87	10.63	10.70
1985	NASDAQ	HEAR	Thu, Apr 25, 2019	11.13	11.20	10.75	10.82
1984	NASDAQ	HEAR	Wed, Apr 24, 2019	11.01	11.43	10.72	11.18
1983	NASDAQ	HEAR	Tue, Apr 23, 2019	11.07	11.40	11.00	11.03
1982	NASDAQ	HEAR	Mon, Apr 22, 2019	11.49	11.60	10.59	11.05
1981	NASDAQ	HEAR	Thu, Apr 18, 2019	11.66	11.77	11.37	11.56
1980	NASDAQ	HEAR	Wed, Apr 17, 2019	12.11	12.11	11.60	11.75
1979	NASDAQ	HEAR	Tue, Apr 16, 2019	12.06	12.36	11.91	12.11
1978	NASDAQ	HEAR	Mon, Apr 15, 2019	12.19	12.24	11.86	11.99
1977	NASDAQ	HEAR	Fri, Apr 12, 2019	11.89	12.28	11.75	12.20
1976	NASDAQ	HEAR	Thu, Apr 11, 2019	12.37	12.42	11.71	11.86
1975	NASDAQ	HEAR	Wed, Apr 10, 2019	12.49	12.65	12.18	12.47
1974	NASDAQ	HEAR	Tue, Apr 9, 2019	11.76	12.09	11.67	12.01
1973	NASDAQ	HEAR	Mon, Apr 8, 2019	11.92	12.01	11.59	11.86
1972	NASDAQ	HEAR	Fri, Apr 5, 2019	11.78	12.07	11.56	12.00
1971	NASDAQ	HEAR	Thu, Apr 4, 2019	12.30	12.48	11.64	11.73
1970	NASDAQ	HEAR	Wed, Apr 3, 2019	12.54	12.76	12.21	12.38
1969	NASDAQ	HEAR	Tue, Apr 2, 2019	12.04	12.67	11.89	12.53
1968	NASDAQ	HEAR	Mon, Apr 1, 2019	11.46	12.13	11.22	12.10
1967	NASDAQ	HEAR	Fri, Mar 29, 2019	11.74	11.74	11.25	11.36
1966	NASDAQ	HEAR	Thu, Mar 28, 2019	11.34	11.97	11.11	11.67
1965	NASDAQ	HEAR	Wed, Mar 27, 2019	10.83	11.39	10.58	11.22
1964	NASDAQ	HEAR	Tue, Mar 26, 2019	11.41	11.66	10.68	10.73
1963	NASDAQ	HEAR	Mon, Mar 25, 2019	11.25	11.45	11.08	11.34
1962	NASDAQ	HEAR	Fri, Mar 22, 2019	11.90	11.97	11.10	11.25
1961	NASDAQ	HEAR	Thu, Mar 21, 2019	11.88	12.29	11.80	12.00
1960	NASDAQ	HEAR	Wed, Mar 20, 2019	12.32	12.38	11.79	12.03
1959	NASDAQ	HEAR	Tue, Mar 19, 2019	12.50	12.65	12.16	12.43
1958	NASDAQ	HEAR	Mon, Mar 18, 2019	13.40	13.55	12.02	12.46
1957	NASDAQ	HEAR	Fri, Mar 15, 2019	14.30	14.30	13.13	13.32
1956	NASDAQ	HEAR	Thu, Mar 14, 2019	16.05	16.72	15.66	16.25
1955	NASDAQ	HEAR	Wed, Mar 13, 2019	15.70	16.05	15.53	15.94
1954	NASDAQ	HEAR	Tue, Mar 12, 2019	16.04	16.23	15.51	15.53
1953	NASDAQ	HEAR	Mon, Mar 11, 2019	15.67	16.20	15.57	15.99
1952	NASDAQ	HEAR	Fri, Mar 8, 2019	15.40	15.68	15.11	15.44
1951	NASDAQ	HEAR	Thu, Mar 7, 2019	15.74	15.99	15.45	15.49
1950	NASDAQ	HEAR	Wed, Mar 6, 2019	16.15	16.52	15.50	15.85
1949	NASDAQ	HEAR	Tue, Mar 5, 2019	15.92	16.25	15.50	16.03
1948	NASDAQ	HEAR	Mon, Mar 4, 2019	15.24	15.96	15.10	15.96
1947	NASDAQ	HEAR	Fri, Mar 1, 2019	15.55	15.66	14.82	15.08
1946	NASDAQ	HEAR	Thu, Feb 28, 2019	16.00	16.01	15.34	15.39
1945	NASDAQ	HEAR	Wed, Feb 27, 2019	16.15	16.40	15.82	16.07
1944	NASDAQ	HEAR	Tue, Feb 26, 2019	16.02	16.20	15.50	16.20
1943	NASDAQ	HEAR	Mon, Feb 25, 2019	15.64	16.49	15.64	16.20
1942	NASDAQ	HEAR	Fri, Feb 22, 2019	15.91	16.18	15.29	15.46
1941	NASDAQ	HEAR	Thu, Feb 21, 2019	15.76	16.10	15.22	15.88
1940	NASDAQ	HEAR	Wed, Feb 20, 2019	16.91	17.16	15.65	15.80
1939	NASDAQ	HEAR	Tue, Feb 19, 2019	17.51	17.65	16.10	16.79
1938	NASDAQ	HEAR	Fri, Feb 15, 2019	18.06	18.45	17.30	17.51
1937	NASDAQ	HEAR	Thu, Feb 14, 2019	16.90	19.00	16.58	17.81
1936	NASDAQ	HEAR	Wed, Feb 13, 2019	17.17	17.25	16.46	16.99
1935	NASDAQ	HEAR	Tue, Feb 12, 2019	16.23	17.16	15.99	17.00
1934	NASDAQ	HEAR	Mon, Feb 11, 2019	16.03	16.25	15.52	15.75
1933	NASDAQ	HEAR	Fri, Feb 8, 2019	15.57	16.40	15.03	15.98
1932	NASDAQ	HEAR	Thu, Feb 7, 2019	17.35	17.67	15.60	15.85
1931	NASDAQ	HEAR	Wed, Feb 6, 2019	16.71	16.94	15.69	16.02
1930	NASDAQ	HEAR	Tue, Feb 5, 2019	15.67	16.95	15.65	16.60
1929	NASDAQ	HEAR	Mon, Feb 4, 2019	15.13	16.06	15.13	15.51
1928	NASDAQ	HEAR	Fri, Feb 1, 2019	14.91	15.40	14.86	15.22
1927	NASDAQ	HEAR	Thu, Jan 31, 2019	14.45	15.28	14.45	14.89
1926	NASDAQ	HEAR	Wed, Jan 30, 2019	14.59	14.75	14.19	14.52
1925	NASDAQ	HEAR	Tue, Jan 29, 2019	14.80	14.83	14.07	14.18
1924	NASDAQ	HEAR	Mon, Jan 28, 2019	14.92	15.18	14.24	14.62
1923	NASDAQ	HEAR	Fri, Jan 25, 2019	15.25	15.62	15.07	15.22
1922	NASDAQ	HEAR	Thu, Jan 24, 2019	15.24	15.32	14.86	15.08
1921	NASDAQ	HEAR	Wed, Jan 23, 2019	15.40	15.67	14.73	15.19
1920	NASDAQ	HEAR	Tue, Jan 22, 2019	17.30	17.40	15.02	15.07
1919	NASDAQ	HEAR	Fri, Jan 18, 2019	15.49	17.98	15.49	16.76
1918	NASDAQ	HEAR	Thu, Jan 17, 2019	15.24	15.52	15.09	15.40
1917	NASDAQ	HEAR	Wed, Jan 16, 2019	16.01	16.25	15.06	15.47
1916	NASDAQ	HEAR	Tue, Jan 15, 2019	16.18	16.34	15.34	15.97
1915	NASDAQ	HEAR	Mon, Jan 14, 2019	15.92	16.33	15.75	16.17
1914	NASDAQ	HEAR	Fri, Jan 11, 2019	16.23	16.43	15.77	16.23
1913	NASDAQ	HEAR	Thu, Jan 10, 2019	16.26	16.48	15.85	16.46
1912	NASDAQ	HEAR	Wed, Jan 9, 2019	15.88	16.55	15.80	16.36
1911	NASDAQ	HEAR	Tue, Jan 8, 2019	15.96	16.30	15.16	15.79
1910	NASDAQ	HEAR	Mon, Jan 7, 2019	15.46	16.06	15.45	15.82
1909	NASDAQ	HEAR	Fri, Jan 4, 2019	14.50	15.75	14.50	15.45
1908	NASDAQ	HEAR	Thu, Jan 3, 2019	14.80	14.88	14.30	14.35
1907	NASDAQ	HEAR	Wed, Jan 2, 2019	13.94	15.14	13.62	15.08
1906	NASDAQ	HEAR	Mon, Dec 31, 2018	14.53	15.15	13.98	14.27
1905	NASDAQ	HEAR	Fri, Dec 28, 2018	14.68	14.72	13.82	13.97
1904	NASDAQ	HEAR	Thu, Dec 27, 2018	14.09	14.64	13.57	14.59
1903	NASDAQ	HEAR	Wed, Dec 26, 2018	13.35	14.69	13.30	14.57
1902	NASDAQ	HEAR	Mon, Dec 24, 2018	12.81	13.97	12.36	13.27
1901	NASDAQ	HEAR	Fri, Dec 21, 2018	15.19	15.31	13.51	13.71
1900	NASDAQ	HEAR	Thu, Dec 20, 2018	15.00	15.71	14.75	15.06
1899	NASDAQ	HEAR	Wed, Dec 19, 2018	15.25	15.96	14.80	15.03
1898	NASDAQ	HEAR	Tue, Dec 18, 2018	16.03	16.03	14.50	14.54
1897	NASDAQ	HEAR	Mon, Dec 17, 2018	16.44	16.73	15.53	15.74
1896	NASDAQ	HEAR	Fri, Dec 14, 2018	16.01	16.65	15.78	16.49
1895	NASDAQ	HEAR	Thu, Dec 13, 2018	17.20	17.55	16.29	16.39
1894	NASDAQ	HEAR	Wed, Dec 12, 2018	17.48	18.11	17.12	17.31
1893	NASDAQ	HEAR	Tue, Dec 11, 2018	17.94	18.09	17.16	17.48
1892	NASDAQ	HEAR	Mon, Dec 10, 2018	16.81	17.98	16.55	17.83
1891	NASDAQ	HEAR	Fri, Dec 7, 2018	17.31	18.11	16.23	16.89
1890	NASDAQ	HEAR	Thu, Dec 6, 2018	15.33	17.73	15.20	17.57
1889	NASDAQ	HEAR	Tue, Dec 4, 2018	16.80	17.43	15.30	15.98
1888	NASDAQ	HEAR	Mon, Dec 3, 2018	17.35	17.37	16.25	17.00
1887	NASDAQ	HEAR	Fri, Nov 30, 2018	17.38	17.57	16.10	16.19
1886	NASDAQ	HEAR	Thu, Nov 29, 2018	17.76	18.38	17.00	17.60
1885	NASDAQ	HEAR	Wed, Nov 28, 2018	17.01	17.95	16.38	17.73
1884	NASDAQ	HEAR	Tue, Nov 27, 2018	15.22	16.88	15.12	16.44
1883	NASDAQ	HEAR	Mon, Nov 26, 2018	14.82	15.34	14.46	15.18
1882	NASDAQ	HEAR	Fri, Nov 23, 2018	14.68	15.82	14.31	14.50
1881	NASDAQ	HEAR	Wed, Nov 21, 2018	14.91	15.31	14.42	14.77
1880	NASDAQ	HEAR	Tue, Nov 20, 2018	13.58	14.49	13.32	13.96
1879	NASDAQ	HEAR	Mon, Nov 19, 2018	15.01	15.20	14.32	14.69
1878	NASDAQ	HEAR	Fri, Nov 16, 2018	14.66	16.12	14.56	15.17
1877	NASDAQ	HEAR	Thu, Nov 15, 2018	13.61	15.38	13.61	15.09
1876	NASDAQ	HEAR	Wed, Nov 14, 2018	14.66	15.42	13.40	13.66
1875	NASDAQ	HEAR	Tue, Nov 13, 2018	15.30	16.18	14.85	15.01
1874	NASDAQ	HEAR	Mon, Nov 12, 2018	16.66	16.80	15.05	15.28
1873	NASDAQ	HEAR	Fri, Nov 9, 2018	17.39	17.65	16.60	16.84
1872	NASDAQ	HEAR	Thu, Nov 8, 2018	18.26	18.59	17.34	17.73
1871	NASDAQ	HEAR	Wed, Nov 7, 2018	19.00	19.40	17.23	18.89
1870	NASDAQ	HEAR	Tue, Nov 6, 2018	20.74	21.89	19.56	21.71
1869	NASDAQ	HEAR	Mon, Nov 5, 2018	21.09	21.20	19.80	20.77
1868	NASDAQ	HEAR	Fri, Nov 2, 2018	19.71	20.69	19.41	20.45
1867	NASDAQ	HEAR	Thu, Nov 1, 2018	17.95	20.28	17.66	19.22
1866	NASDAQ	HEAR	Wed, Oct 31, 2018	17.09	17.90	16.78	17.75
1865	NASDAQ	HEAR	Tue, Oct 30, 2018	16.50	16.88	15.92	16.67
1864	NASDAQ	HEAR	Mon, Oct 29, 2018	18.26	18.79	16.33	16.73
1863	NASDAQ	HEAR	Fri, Oct 26, 2018	18.50	18.89	17.52	17.85
1862	NASDAQ	HEAR	Thu, Oct 25, 2018	17.81	19.00	17.75	18.96
1861	NASDAQ	HEAR	Wed, Oct 24, 2018	19.73	20.05	17.38	17.50
1860	NASDAQ	HEAR	Tue, Oct 23, 2018	19.93	20.29	19.01	19.77
1859	NASDAQ	HEAR	Mon, Oct 22, 2018	21.22	21.38	19.36	20.85
1858	NASDAQ	HEAR	Fri, Oct 19, 2018	22.00	22.44	20.21	21.21
1857	NASDAQ	HEAR	Thu, Oct 18, 2018	22.29	22.70	21.25	21.75
1856	NASDAQ	HEAR	Wed, Oct 17, 2018	20.50	22.50	20.02	22.50
1855	NASDAQ	HEAR	Tue, Oct 16, 2018	19.43	21.01	18.56	20.84
1854	NASDAQ	HEAR	Mon, Oct 15, 2018	20.93	21.04	19.00	19.22
1853	NASDAQ	HEAR	Fri, Oct 12, 2018	18.75	21.15	18.55	20.61
1852	NASDAQ	HEAR	Thu, Oct 11, 2018	19.74	20.33	17.50	18.01
1851	NASDAQ	HEAR	Wed, Oct 10, 2018	17.66	17.97	17.10	17.20
1850	NASDAQ	HEAR	Tue, Oct 9, 2018	17.77	18.10	17.38	17.81
1849	NASDAQ	HEAR	Mon, Oct 8, 2018	17.51	18.24	17.13	17.83
1848	NASDAQ	HEAR	Fri, Oct 5, 2018	17.75	18.43	17.29	17.61
1847	NASDAQ	HEAR	Thu, Oct 4, 2018	18.41	18.55	17.76	17.80
1846	NASDAQ	HEAR	Wed, Oct 3, 2018	18.59	19.15	18.36	18.51
1845	NASDAQ	HEAR	Tue, Oct 2, 2018	19.49	19.63	18.22	18.53
1844	NASDAQ	HEAR	Mon, Oct 1, 2018	20.13	20.41	19.35	19.53
1843	NASDAQ	HEAR	Fri, Sep 28, 2018	19.91	21.69	19.86	19.94
1842	NASDAQ	HEAR	Thu, Sep 27, 2018	20.14	20.50	19.64	20.14
1841	NASDAQ	HEAR	Wed, Sep 26, 2018	20.00	20.98	19.31	20.02
1840	NASDAQ	HEAR	Tue, Sep 25, 2018	20.34	20.39	19.45	19.65
1839	NASDAQ	HEAR	Mon, Sep 24, 2018	20.55	21.49	20.13	20.27
1838	NASDAQ	HEAR	Fri, Sep 21, 2018	20.34	22.57	19.50	20.70
1837	NASDAQ	HEAR	Thu, Sep 20, 2018	19.37	20.89	19.35	20.11
1836	NASDAQ	HEAR	Wed, Sep 19, 2018	18.01	20.23	17.52	19.19
1835	NASDAQ	HEAR	Tue, Sep 18, 2018	19.23	19.31	17.25	17.75
1834	NASDAQ	HEAR	Mon, Sep 17, 2018	18.75	19.49	17.76	19.23
1833	NASDAQ	HEAR	Fri, Sep 14, 2018	20.16	21.27	18.87	18.91
1832	NASDAQ	HEAR	Thu, Sep 13, 2018	22.20	22.89	20.85	20.93
1831	NASDAQ	HEAR	Wed, Sep 12, 2018	23.38	23.69	21.69	22.50
1830	NASDAQ	HEAR	Tue, Sep 11, 2018	25.24	25.42	23.05	23.40
1829	NASDAQ	HEAR	Mon, Sep 10, 2018	23.78	25.46	23.39	25.17
1828	NASDAQ	HEAR	Fri, Sep 7, 2018	22.93	24.70	22.70	23.84
1827	NASDAQ	HEAR	Thu, Sep 6, 2018	22.52	23.35	22.11	23.14
1826	NASDAQ	HEAR	Wed, Sep 5, 2018	23.49	23.50	22.25	22.66
1825	NASDAQ	HEAR	Tue, Sep 4, 2018	22.90	23.91	22.26	23.65
1824	NASDAQ	HEAR	Fri, Aug 31, 2018	22.91	24.00	22.71	22.91
1823	NASDAQ	HEAR	Thu, Aug 30, 2018	23.77	23.79	22.54	23.07
1822	NASDAQ	HEAR	Wed, Aug 29, 2018	24.28	24.50	23.70	23.82
1821	NASDAQ	HEAR	Tue, Aug 28, 2018	25.70	26.68	23.88	24.22
1820	NASDAQ	HEAR	Mon, Aug 27, 2018	26.81	27.17	25.36	25.69
1819	NASDAQ	HEAR	Fri, Aug 24, 2018	28.14	28.40	26.32	26.60
1818	NASDAQ	HEAR	Thu, Aug 23, 2018	28.66	29.55	27.22	27.95
1817	NASDAQ	HEAR	Wed, Aug 22, 2018	28.44	28.87	27.70	28.38
1816	NASDAQ	HEAR	Tue, Aug 21, 2018	28.02	29.68	28.02	28.58
1815	NASDAQ	HEAR	Mon, Aug 20, 2018	26.50	28.49	26.20	27.99
1814	NASDAQ	HEAR	Fri, Aug 17, 2018	26.31	26.49	25.45	26.39
1813	NASDAQ	HEAR	Thu, Aug 16, 2018	25.98	26.88	25.34	26.26
1812	NASDAQ	HEAR	Wed, Aug 15, 2018	26.31	26.50	25.00	25.22
1811	NASDAQ	HEAR	Tue, Aug 14, 2018	27.94	28.50	26.29	26.90
1810	NASDAQ	HEAR	Mon, Aug 13, 2018	29.41	29.78	26.01	27.91
1809	NASDAQ	HEAR	Fri, Aug 10, 2018	29.23	29.92	28.80	29.55
1808	NASDAQ	HEAR	Thu, Aug 9, 2018	29.63	30.70	28.57	29.51
1807	NASDAQ	HEAR	Wed, Aug 8, 2018	30.30	30.78	28.42	29.70
1806	NASDAQ	HEAR	Tue, Aug 7, 2018	32.98	34.50	28.80	30.83
1805	NASDAQ	HEAR	Mon, Aug 6, 2018	32.35	32.50	30.20	30.35
1804	NASDAQ	HEAR	Fri, Aug 3, 2018	31.71	32.60	30.08	32.33
1803	NASDAQ	HEAR	Thu, Aug 2, 2018	29.33	31.43	28.31	31.08
1802	NASDAQ	HEAR	Wed, Aug 1, 2018	27.35	28.69	26.50	28.15
1801	NASDAQ	HEAR	Tue, Jul 31, 2018	26.44	27.95	26.26	27.19
1800	NASDAQ	HEAR	Mon, Jul 30, 2018	26.51	27.10	25.75	26.58
1799	NASDAQ	HEAR	Fri, Jul 27, 2018	26.81	27.19	25.56	26.28
1798	NASDAQ	HEAR	Thu, Jul 26, 2018	25.17	27.25	25.01	26.64
1797	NASDAQ	HEAR	Wed, Jul 25, 2018	27.05	27.65	25.13	26.00
1796	NASDAQ	HEAR	Tue, Jul 24, 2018	29.44	30.00	25.26	26.54
1795	NASDAQ	HEAR	Mon, Jul 23, 2018	27.11	28.73	27.00	28.68
1794	NASDAQ	HEAR	Fri, Jul 20, 2018	26.23	27.63	26.20	27.10
1793	NASDAQ	HEAR	Thu, Jul 19, 2018	25.70	27.50	25.40	26.10
1792	NASDAQ	HEAR	Wed, Jul 18, 2018	25.30	25.88	24.57	25.70
1791	NASDAQ	HEAR	Tue, Jul 17, 2018	24.75	25.74	24.41	25.39
1790	NASDAQ	HEAR	Mon, Jul 16, 2018	23.66	24.95	23.02	24.78
1789	NASDAQ	HEAR	Fri, Jul 13, 2018	24.14	24.50	23.26	23.58
1788	NASDAQ	HEAR	Thu, Jul 12, 2018	23.33	25.38	23.28	23.81
1787	NASDAQ	HEAR	Wed, Jul 11, 2018	22.75	24.25	22.52	23.08
1786	NASDAQ	HEAR	Tue, Jul 10, 2018	24.50	24.88	22.11	23.25
1785	NASDAQ	HEAR	Mon, Jul 9, 2018	21.98	24.15	21.53	23.52
1784	NASDAQ	HEAR	Fri, Jul 6, 2018	21.77	22.00	21.09	21.91
1783	NASDAQ	HEAR	Thu, Jul 5, 2018	21.72	22.90	21.01	21.80
1782	NASDAQ	HEAR	Tue, Jul 3, 2018	20.82	22.00	20.50	21.21
1781	NASDAQ	HEAR	Mon, Jul 2, 2018	20.00	20.88	19.40	20.78
1780	NASDAQ	HEAR	Fri, Jun 29, 2018	21.12	21.38	20.15	20.32
1779	NASDAQ	HEAR	Thu, Jun 28, 2018	19.94	21.01	18.50	21.00
1778	NASDAQ	HEAR	Wed, Jun 27, 2018	21.40	22.29	19.77	20.20
1777	NASDAQ	HEAR	Tue, Jun 26, 2018	20.94	21.44	20.28	21.23
1776	NASDAQ	HEAR	Mon, Jun 25, 2018	21.04	21.39	19.30	20.60
1775	NASDAQ	HEAR	Fri, Jun 22, 2018	20.76	21.75	20.09	21.58
1774	NASDAQ	HEAR	Thu, Jun 21, 2018	21.82	21.90	20.11	21.06
1773	NASDAQ	HEAR	Wed, Jun 20, 2018	22.82	23.36	21.67	21.93
1772	NASDAQ	HEAR	Tue, Jun 19, 2018	22.53	22.67	21.30	22.33
1771	NASDAQ	HEAR	Mon, Jun 18, 2018	22.24	23.65	21.75	22.81
1770	NASDAQ	HEAR	Fri, Jun 15, 2018	22.00	23.00	21.26	22.23
1769	NASDAQ	HEAR	Thu, Jun 14, 2018	23.20	24.35	21.52	21.97
1768	NASDAQ	HEAR	Wed, Jun 13, 2018	20.10	23.20	20.10	22.64
1767	NASDAQ	HEAR	Tue, Jun 12, 2018	21.06	21.45	19.70	20.04
1766	NASDAQ	HEAR	Mon, Jun 11, 2018	20.15	21.55	19.06	20.76
1765	NASDAQ	HEAR	Fri, Jun 8, 2018	21.16	22.30	20.09	20.15
1764	NASDAQ	HEAR	Thu, Jun 7, 2018	17.77	21.57	17.71	21.53
1763	NASDAQ	HEAR	Wed, Jun 6, 2018	16.70	17.90	16.27	17.80
1762	NASDAQ	HEAR	Tue, Jun 5, 2018	17.88	17.94	16.60	16.75
1761	NASDAQ	HEAR	Mon, Jun 4, 2018	18.85	19.00	16.87	17.83
1760	NASDAQ	HEAR	Fri, Jun 1, 2018	18.05	19.30	17.70	18.84
1759	NASDAQ	HEAR	Thu, May 31, 2018	17.05	18.20	16.82	17.40
1758	NASDAQ	HEAR	Wed, May 30, 2018	16.27	17.18	16.15	17.17
1757	NASDAQ	HEAR	Tue, May 29, 2018	17.30	17.42	16.02	16.61
1756	NASDAQ	HEAR	Fri, May 25, 2018	16.89	17.49	16.50	17.02
1755	NASDAQ	HEAR	Thu, May 24, 2018	17.22	18.59	16.44	16.80
1754	NASDAQ	HEAR	Wed, May 23, 2018	15.32	17.49	15.16	17.34
1753	NASDAQ	HEAR	Tue, May 22, 2018	15.84	15.94	14.75	15.31
1752	NASDAQ	HEAR	Mon, May 21, 2018	16.71	17.25	15.81	15.99
1751	NASDAQ	HEAR	Fri, May 18, 2018	16.86	17.00	15.33	15.97
1750	NASDAQ	HEAR	Thu, May 17, 2018	18.40	19.80	16.09	16.33
1749	NASDAQ	HEAR	Wed, May 16, 2018	18.95	20.36	17.41	18.57
1748	NASDAQ	HEAR	Tue, May 15, 2018	14.17	19.18	14.17	17.82
1747	NASDAQ	HEAR	Mon, May 14, 2018	15.30	16.35	14.57	15.15
1746	NASDAQ	HEAR	Fri, May 11, 2018	11.16	18.62	10.60	16.03
1745	NASDAQ	HEAR	Thu, May 10, 2018	11.31	13.88	10.80	11.42
1744	NASDAQ	HEAR	Wed, May 9, 2018	8.05	8.19	6.68	6.94
1743	NASDAQ	HEAR	Tue, May 8, 2018	7.32	8.43	7.19	7.84
1742	NASDAQ	HEAR	Mon, May 7, 2018	6.47	7.48	6.10	7.33
1741	NASDAQ	HEAR	Fri, May 4, 2018	6.25	6.69	5.98	6.40
1740	NASDAQ	HEAR	Thu, May 3, 2018	5.57	6.22	5.40	6.20
1739	NASDAQ	HEAR	Wed, May 2, 2018	5.34	5.70	5.25	5.62
1738	NASDAQ	HEAR	Tue, May 1, 2018	5.60	5.84	4.91	5.26
1737	NASDAQ	HEAR	Mon, Apr 30, 2018	4.86	5.50	4.85	5.50
1736	NASDAQ	HEAR	Fri, Apr 27, 2018	5.16	5.59	4.81	4.84
1735	NASDAQ	HEAR	Thu, Apr 26, 2018	4.72	5.50	4.71	4.89
1734	NASDAQ	HEAR	Wed, Apr 25, 2018	4.51	4.83	4.31	4.68
1733	NASDAQ	HEAR	Tue, Apr 24, 2018	4.63	5.26	4.28	4.54
1732	NASDAQ	HEAR	Mon, Apr 23, 2018	4.31	4.92	4.30	4.65
1731	NASDAQ	HEAR	Fri, Apr 20, 2018	4.39	4.73	4.11	4.34
1730	NASDAQ	HEAR	Thu, Apr 19, 2018	4.27	4.45	4.05	4.21
1729	NASDAQ	HEAR	Wed, Apr 18, 2018	4.27	4.44	3.96	4.31
1728	NASDAQ	HEAR	Tue, Apr 17, 2018	4.29	4.88	3.92	4.20
1727	NASDAQ	HEAR	Mon, Apr 16, 2018	3.94	5.50	3.94	4.37
1726	NASDAQ	HEAR	Fri, Apr 13, 2018	3.06	4.20	3.06	3.91
1725	NASDAQ	HEAR	Thu, Apr 12, 2018	2.96	3.60	2.76	3.09
1724	NASDAQ	HEAR	Wed, Apr 11, 2018	3.39	3.40	3.02	3.12
1723	NASDAQ	HEAR	Tue, Apr 10, 2018	3.89	3.94	3.15	3.23
1722	NASDAQ	HEAR	Mon, Apr 9, 2018	3.58	5.75	3.20	3.29
1721	NASDAQ	HEAR	Fri, Apr 6, 2018	2.94	2.96	2.40	2.56
1720	NASDAQ	HEAR	Thu, Apr 5, 2018	2.84	3.00	2.76	2.90
1719	NASDAQ	HEAR	Wed, Apr 4, 2018	2.70	3.12	2.68	2.80
1718	NASDAQ	HEAR	Tue, Apr 3, 2018	2.68	2.96	2.60	2.78
1717	NASDAQ	HEAR	Mon, Apr 2, 2018	2.36	2.76	2.36	2.57
1716	NASDAQ	HEAR	Thu, Mar 29, 2018	2.68	2.69	2.32	2.40
1715	NASDAQ	HEAR	Wed, Mar 28, 2018	2.17	2.68	2.17	2.68
1714	NASDAQ	HEAR	Tue, Mar 27, 2018	2.00	2.36	2.00	2.24
1713	NASDAQ	HEAR	Mon, Mar 26, 2018	2.06	2.12	2.00	2.01
1712	NASDAQ	HEAR	Fri, Mar 23, 2018	2.06	2.12	2.01	2.11
1711	NASDAQ	HEAR	Thu, Mar 22, 2018	2.11	2.11	2.02	2.03
1710	NASDAQ	HEAR	Wed, Mar 21, 2018	2.00	2.12	1.89	2.12
1709	NASDAQ	HEAR	Tue, Mar 20, 2018	2.00	2.04	1.96	2.00
1708	NASDAQ	HEAR	Mon, Mar 19, 2018	2.00	2.00	1.96	2.00
1707	NASDAQ	HEAR	Fri, Mar 16, 2018	1.92	2.08	1.92	2.00
1706	NASDAQ	HEAR	Thu, Mar 15, 2018	1.96	2.00	1.84	1.98
1705	NASDAQ	HEAR	Wed, Mar 14, 2018	1.96	2.06	1.90	1.96
1704	NASDAQ	HEAR	Tue, Mar 13, 2018	1.88	2.20	1.80	1.94
1703	NASDAQ	HEAR	Mon, Mar 12, 2018	1.94	1.96	1.86	1.90
1702	NASDAQ	HEAR	Fri, Mar 9, 2018	1.97	1.98	1.88	1.92
1701	NASDAQ	HEAR	Thu, Mar 8, 2018	2.08	2.10	1.96	2.01
1700	NASDAQ	HEAR	Wed, Mar 7, 2018	2.32	2.36	2.02	2.04
1699	NASDAQ	HEAR	Tue, Mar 6, 2018	2.32	2.40	2.13	2.24
1698	NASDAQ	HEAR	Mon, Mar 5, 2018	1.89	2.32	1.88	2.24
1697	NASDAQ	HEAR	Fri, Mar 2, 2018	1.81	1.99	1.80	1.88
1696	NASDAQ	HEAR	Thu, Mar 1, 2018	1.81	1.86	1.80	1.80
1695	NASDAQ	HEAR	Wed, Feb 28, 2018	1.81	1.84	1.80	1.80
1694	NASDAQ	HEAR	Tue, Feb 27, 2018	1.84	1.90	1.80	1.80
1693	NASDAQ	HEAR	Mon, Feb 26, 2018	1.84	1.90	1.80	1.84
1692	NASDAQ	HEAR	Fri, Feb 23, 2018	1.83	1.85	1.77	1.80
1691	NASDAQ	HEAR	Thu, Feb 22, 2018	1.81	1.86	1.76	1.76
1690	NASDAQ	HEAR	Wed, Feb 21, 2018	1.82	1.90	1.80	1.81
1689	NASDAQ	HEAR	Tue, Feb 20, 2018	1.84	2.00	1.80	1.84
1688	NASDAQ	HEAR	Fri, Feb 16, 2018	1.84	1.88	1.80	1.86
1687	NASDAQ	HEAR	Thu, Feb 15, 2018	1.83	1.88	1.81	1.86
1686	NASDAQ	HEAR	Wed, Feb 14, 2018	1.92	1.96	1.76	1.81
1685	NASDAQ	HEAR	Tue, Feb 13, 2018	1.64	1.96	1.64	1.90
1684	NASDAQ	HEAR	Mon, Feb 12, 2018	1.73	1.80	1.65	1.74
1683	NASDAQ	HEAR	Fri, Feb 9, 2018	1.81	1.88	1.64	1.72
1682	NASDAQ	HEAR	Thu, Feb 8, 2018	2.00	2.00	1.80	1.80
1681	NASDAQ	HEAR	Wed, Feb 7, 2018	1.85	1.88	1.80	1.81
1680	NASDAQ	HEAR	Tue, Feb 6, 2018	1.80	1.90	1.72	1.84
1679	NASDAQ	HEAR	Mon, Feb 5, 2018	1.86	2.04	1.72	1.80
1678	NASDAQ	HEAR	Fri, Feb 2, 2018	1.96	1.96	1.86	1.90
1677	NASDAQ	HEAR	Thu, Feb 1, 2018	1.98	1.98	1.92	1.96
1676	NASDAQ	HEAR	Wed, Jan 31, 2018	2.06	2.06	1.96	1.98
1675	NASDAQ	HEAR	Tue, Jan 30, 2018	2.20	2.20	2.00	2.08
1674	NASDAQ	HEAR	Mon, Jan 29, 2018	1.94	2.22	1.92	2.20
1673	NASDAQ	HEAR	Fri, Jan 26, 2018	1.94	2.00	1.92	1.97
1672	NASDAQ	HEAR	Thu, Jan 25, 2018	1.97	2.00	1.96	1.96
1671	NASDAQ	HEAR	Wed, Jan 24, 2018	2.00	2.04	1.92	1.98
1670	NASDAQ	HEAR	Tue, Jan 23, 2018	2.08	2.12	1.93	1.97
1669	NASDAQ	HEAR	Mon, Jan 22, 2018	2.01	2.12	2.00	2.10
1668	NASDAQ	HEAR	Fri, Jan 19, 2018	1.90	2.12	1.84	2.00
1667	NASDAQ	HEAR	Thu, Jan 18, 2018	1.93	1.93	1.80	1.92
1666	NASDAQ	HEAR	Wed, Jan 17, 2018	2.10	2.10	1.88	1.93
1665	NASDAQ	HEAR	Tue, Jan 16, 2018	2.40	2.40	1.88	1.98
1664	NASDAQ	HEAR	Fri, Jan 12, 2018	1.76	2.48	1.72	2.48
1663	NASDAQ	HEAR	Thu, Jan 11, 2018	1.76	1.76	1.72	1.76
1662	NASDAQ	HEAR	Wed, Jan 10, 2018	1.78	1.80	1.72	1.76
1661	NASDAQ	HEAR	Tue, Jan 9, 2018	1.80	1.84	1.74	1.78
1660	NASDAQ	HEAR	Mon, Jan 8, 2018	1.83	1.88	1.74	1.83
1659	NASDAQ	HEAR	Fri, Jan 5, 2018	1.79	1.88	1.76	1.82
1658	NASDAQ	HEAR	Thu, Jan 4, 2018	1.74	1.80	1.73	1.78
1657	NASDAQ	HEAR	Wed, Jan 3, 2018	1.76	1.80	1.72	1.73
1656	NASDAQ	HEAR	Tue, Jan 2, 2018	1.83	1.84	1.72	1.78
1655	NASDAQ	HEAR	Fri, Dec 29, 2017	1.84	1.84	1.69	1.81
1654	NASDAQ	HEAR	Thu, Dec 28, 2017	1.80	1.84	1.75	1.82
1653	NASDAQ	HEAR	Wed, Dec 27, 2017	1.88	1.88	1.74	1.82
1652	NASDAQ	HEAR	Tue, Dec 26, 2017	2.04	2.04	1.76	1.76
1651	NASDAQ	HEAR	Fri, Dec 22, 2017	1.96	2.20	1.92	2.04
1650	NASDAQ	HEAR	Thu, Dec 21, 2017	1.92	2.04	1.86	1.96
1649	NASDAQ	HEAR	Wed, Dec 20, 2017	1.86	2.04	1.82	1.99
1648	NASDAQ	HEAR	Tue, Dec 19, 2017	1.88	1.92	1.73	1.88
1647	NASDAQ	HEAR	Mon, Dec 18, 2017	1.92	1.97	1.80	1.88
1646	NASDAQ	HEAR	Fri, Dec 15, 2017	1.80	2.08	1.68	1.98
1645	NASDAQ	HEAR	Thu, Dec 14, 2017	1.88	1.93	1.80	1.80
1644	NASDAQ	HEAR	Wed, Dec 13, 2017	1.90	1.98	1.84	1.88
1643	NASDAQ	HEAR	Tue, Dec 12, 2017	2.00	2.08	1.84	1.88
1642	NASDAQ	HEAR	Mon, Dec 11, 2017	2.00	2.04	2.00	2.02
1641	NASDAQ	HEAR	Fri, Dec 8, 2017	1.96	2.08	1.96	1.98
1640	NASDAQ	HEAR	Thu, Dec 7, 2017	2.01	2.05	1.96	1.98
1639	NASDAQ	HEAR	Wed, Dec 6, 2017	2.10	2.13	1.92	2.04
1638	NASDAQ	HEAR	Tue, Dec 5, 2017	2.18	2.20	2.04	2.09
1637	NASDAQ	HEAR	Mon, Dec 4, 2017	2.18	2.20	2.16	2.16
1636	NASDAQ	HEAR	Fri, Dec 1, 2017	2.09	2.20	2.08	2.18
1635	NASDAQ	HEAR	Thu, Nov 30, 2017	2.10	2.20	2.08	2.08
1634	NASDAQ	HEAR	Wed, Nov 29, 2017	2.27	2.28	2.08	2.08
1633	NASDAQ	HEAR	Tue, Nov 28, 2017	2.28	2.28	2.16	2.28
1632	NASDAQ	HEAR	Mon, Nov 27, 2017	2.28	2.31	2.22	2.26
1631	NASDAQ	HEAR	Fri, Nov 24, 2017	2.24	2.32	2.20	2.26
1630	NASDAQ	HEAR	Wed, Nov 22, 2017	2.36	2.36	2.24	2.24
1629	NASDAQ	HEAR	Tue, Nov 21, 2017	2.38	2.40	2.36	2.36
1628	NASDAQ	HEAR	Mon, Nov 20, 2017	2.32	2.40	2.32	2.36
1627	NASDAQ	HEAR	Fri, Nov 17, 2017	2.32	2.37	2.20	2.36
1626	NASDAQ	HEAR	Thu, Nov 16, 2017	2.08	2.25	2.02	2.16
1625	NASDAQ	HEAR	Wed, Nov 15, 2017	2.05	2.08	1.88	2.08
1624	NASDAQ	HEAR	Tue, Nov 14, 2017	2.00	2.18	2.00	2.04
1623	NASDAQ	HEAR	Mon, Nov 13, 2017	2.28	2.32	2.00	2.04
1622	NASDAQ	HEAR	Fri, Nov 10, 2017	2.28	2.36	2.28	2.28
1621	NASDAQ	HEAR	Thu, Nov 9, 2017	2.56	2.66	2.29	2.36
1620	NASDAQ	HEAR	Wed, Nov 8, 2017	2.65	2.67	2.52	2.56
1619	NASDAQ	HEAR	Tue, Nov 7, 2017	2.64	2.75	2.52	2.69
1618	NASDAQ	HEAR	Mon, Nov 6, 2017	2.72	2.92	2.56	2.64
1617	NASDAQ	HEAR	Fri, Nov 3, 2017	2.60	2.77	2.48	2.68
1616	NASDAQ	HEAR	Thu, Nov 2, 2017	2.91	2.92	2.84	2.92
1615	NASDAQ	HEAR	Wed, Nov 1, 2017	2.76	3.00	2.72	2.85
1614	NASDAQ	HEAR	Tue, Oct 31, 2017	2.84	2.88	2.76	2.76
1613	NASDAQ	HEAR	Mon, Oct 30, 2017	2.78	2.88	2.72	2.84
1612	NASDAQ	HEAR	Fri, Oct 27, 2017	2.88	2.88	2.76	2.83
1611	NASDAQ	HEAR	Thu, Oct 26, 2017	2.78	2.92	2.72	2.87
1610	NASDAQ	HEAR	Wed, Oct 25, 2017	2.76	2.80	2.72	2.76
1609	NASDAQ	HEAR	Tue, Oct 24, 2017	2.88	2.88	2.80	2.80
1608	NASDAQ	HEAR	Mon, Oct 23, 2017	2.88	3.00	2.84	2.92
1607	NASDAQ	HEAR	Fri, Oct 20, 2017	2.96	3.00	2.84	2.86
1606	NASDAQ	HEAR	Thu, Oct 19, 2017	2.93	3.00	2.80	2.95
1605	NASDAQ	HEAR	Wed, Oct 18, 2017	2.80	3.00	2.80	2.92
1604	NASDAQ	HEAR	Tue, Oct 17, 2017	2.96	2.98	2.80	2.84
1603	NASDAQ	HEAR	Mon, Oct 16, 2017	3.08	3.12	2.92	2.98
1602	NASDAQ	HEAR	Fri, Oct 13, 2017	3.08	3.20	3.00	3.20
1601	NASDAQ	HEAR	Thu, Oct 12, 2017	3.16	3.20	3.05	3.05
1600	NASDAQ	HEAR	Wed, Oct 11, 2017	3.22	3.32	3.12	3.20
1599	NASDAQ	HEAR	Tue, Oct 10, 2017	3.12	3.21	3.12	3.20
1598	NASDAQ	HEAR	Mon, Oct 9, 2017	3.22	3.26	3.04	3.09
1597	NASDAQ	HEAR	Fri, Oct 6, 2017	3.29	3.32	3.12	3.20
1596	NASDAQ	HEAR	Thu, Oct 5, 2017	3.22	3.36	3.20	3.34
1595	NASDAQ	HEAR	Wed, Oct 4, 2017	3.16	3.44	3.16	3.20
1594	NASDAQ	HEAR	Tue, Oct 3, 2017	3.28	3.28	3.16	3.16
1593	NASDAQ	HEAR	Mon, Oct 2, 2017	3.28	3.32	3.16	3.28
1592	NASDAQ	HEAR	Fri, Sep 29, 2017	3.44	3.44	3.24	3.32
1591	NASDAQ	HEAR	Thu, Sep 28, 2017	3.61	3.61	3.36	3.39
1590	NASDAQ	HEAR	Wed, Sep 27, 2017	3.64	3.66	3.48	3.60
1589	NASDAQ	HEAR	Tue, Sep 26, 2017	3.40	3.88	3.40	3.58
1588	NASDAQ	HEAR	Mon, Sep 25, 2017	3.40	3.48	3.32	3.36
1587	NASDAQ	HEAR	Fri, Sep 22, 2017	3.36	3.48	3.36	3.48
1586	NASDAQ	HEAR	Thu, Sep 21, 2017	3.36	3.40	3.24	3.40
1585	NASDAQ	HEAR	Wed, Sep 20, 2017	3.38	3.38	3.32	3.36
1584	NASDAQ	HEAR	Tue, Sep 19, 2017	3.36	3.44	3.28	3.36
1583	NASDAQ	HEAR	Mon, Sep 18, 2017	3.08	3.40	3.08	3.36
1582	NASDAQ	HEAR	Fri, Sep 15, 2017	3.17	3.34	3.04	3.04
1581	NASDAQ	HEAR	Thu, Sep 14, 2017	3.16	3.24	3.12	3.16
1580	NASDAQ	HEAR	Wed, Sep 13, 2017	2.92	3.16	2.86	3.16
1579	NASDAQ	HEAR	Tue, Sep 12, 2017	2.90	3.00	2.80	2.96
1578	NASDAQ	HEAR	Mon, Sep 11, 2017	3.00	3.00	2.84	2.88
1577	NASDAQ	HEAR	Fri, Sep 8, 2017	2.84	2.96	2.80	2.96
1576	NASDAQ	HEAR	Thu, Sep 7, 2017	2.92	2.96	2.84	2.86
1575	NASDAQ	HEAR	Wed, Sep 6, 2017	3.01	3.12	2.80	2.96
1574	NASDAQ	HEAR	Tue, Sep 5, 2017	2.94	3.00	2.88	2.96
1573	NASDAQ	HEAR	Fri, Sep 1, 2017	2.82	3.00	2.80	2.92
1572	NASDAQ	HEAR	Thu, Aug 31, 2017	2.80	2.88	2.76	2.80
1571	NASDAQ	HEAR	Wed, Aug 30, 2017	2.48	2.88	2.48	2.73
1570	NASDAQ	HEAR	Tue, Aug 29, 2017	2.44	2.64	2.44	2.48
1569	NASDAQ	HEAR	Mon, Aug 28, 2017	2.48	2.48	2.40	2.44
1568	NASDAQ	HEAR	Fri, Aug 25, 2017	2.47	2.50	2.32	2.48
1567	NASDAQ	HEAR	Thu, Aug 24, 2017	2.38	2.51	2.36	2.44
1566	NASDAQ	HEAR	Wed, Aug 23, 2017	2.32	2.40	2.32	2.36
1565	NASDAQ	HEAR	Tue, Aug 22, 2017	2.45	2.58	2.23	2.30
1564	NASDAQ	HEAR	Mon, Aug 21, 2017	2.50	2.60	2.48	2.48
1563	NASDAQ	HEAR	Fri, Aug 18, 2017	2.44	2.60	2.44	2.54
1562	NASDAQ	HEAR	Thu, Aug 17, 2017	2.68	2.72	2.44	2.44
1561	NASDAQ	HEAR	Wed, Aug 16, 2017	2.64	2.75	2.64	2.68
1560	NASDAQ	HEAR	Tue, Aug 15, 2017	2.68	2.72	2.64	2.65
1559	NASDAQ	HEAR	Mon, Aug 14, 2017	2.76	2.80	2.68	2.68
1558	NASDAQ	HEAR	Fri, Aug 11, 2017	2.80	2.80	2.60	2.74
1557	NASDAQ	HEAR	Thu, Aug 10, 2017	2.80	2.80	2.60	2.68
1556	NASDAQ	HEAR	Wed, Aug 9, 2017	2.68	2.80	2.68	2.80
1555	NASDAQ	HEAR	Tue, Aug 8, 2017	2.64	2.76	2.62	2.68
1554	NASDAQ	HEAR	Mon, Aug 7, 2017	2.64	2.76	2.61	2.66
1553	NASDAQ	HEAR	Fri, Aug 4, 2017	2.88	2.92	2.60	2.68
1552	NASDAQ	HEAR	Thu, Aug 3, 2017	2.80	2.88	2.72	2.86
1551	NASDAQ	HEAR	Wed, Aug 2, 2017	2.84	2.96	2.72	2.78
1550	NASDAQ	HEAR	Tue, Aug 1, 2017	2.88	3.00	2.84	2.84
1549	NASDAQ	HEAR	Mon, Jul 31, 2017	3.02	3.20	2.88	2.88
1548	NASDAQ	HEAR	Fri, Jul 28, 2017	3.00	3.16	3.00	3.02
1547	NASDAQ	HEAR	Thu, Jul 27, 2017	3.12	3.16	2.96	2.96
1546	NASDAQ	HEAR	Wed, Jul 26, 2017	3.17	3.24	3.12	3.12
1545	NASDAQ	HEAR	Tue, Jul 25, 2017	3.20	3.35	3.16	3.22
1544	NASDAQ	HEAR	Mon, Jul 24, 2017	3.24	3.28	3.12	3.16
1543	NASDAQ	HEAR	Fri, Jul 21, 2017	3.11	3.24	3.04	3.24
1542	NASDAQ	HEAR	Thu, Jul 20, 2017	3.14	3.20	3.04	3.11
1541	NASDAQ	HEAR	Wed, Jul 19, 2017	3.20	3.20	3.08	3.12
1540	NASDAQ	HEAR	Tue, Jul 18, 2017	3.35	3.36	3.09	3.20
1539	NASDAQ	HEAR	Mon, Jul 17, 2017	3.20	3.72	3.00	3.32
1538	NASDAQ	HEAR	Fri, Jul 14, 2017	2.88	3.12	2.88	2.96
1537	NASDAQ	HEAR	Thu, Jul 13, 2017	2.88	2.97	2.72	2.89
1536	NASDAQ	HEAR	Wed, Jul 12, 2017	3.24	3.96	2.86	2.88
1535	NASDAQ	HEAR	Tue, Jul 11, 2017	2.68	3.32	2.66	3.12
1534	NASDAQ	HEAR	Mon, Jul 10, 2017	2.71	2.72	2.68	2.70
1533	NASDAQ	HEAR	Fri, Jul 7, 2017	2.72	2.76	2.66	2.75
1532	NASDAQ	HEAR	Thu, Jul 6, 2017	2.69	2.78	2.69	2.72
1531	NASDAQ	HEAR	Wed, Jul 5, 2017	2.80	2.80	2.68	2.72
1530	NASDAQ	HEAR	Mon, Jul 3, 2017	2.83	2.83	2.76	2.80
1529	NASDAQ	HEAR	Fri, Jun 30, 2017	2.76	2.80	2.74	2.80
1528	NASDAQ	HEAR	Thu, Jun 29, 2017	2.84	2.91	2.76	2.76
1527	NASDAQ	HEAR	Wed, Jun 28, 2017	2.80	2.92	2.80	2.84
1526	NASDAQ	HEAR	Tue, Jun 27, 2017	2.92	2.92	2.80	2.80
1525	NASDAQ	HEAR	Mon, Jun 26, 2017	2.68	2.91	2.61	2.91
1524	NASDAQ	HEAR	Fri, Jun 23, 2017	2.92	3.00	2.76	2.76
1523	NASDAQ	HEAR	Thu, Jun 22, 2017	2.76	2.94	2.76	2.92
1522	NASDAQ	HEAR	Wed, Jun 21, 2017	2.85	2.88	2.76	2.78
1521	NASDAQ	HEAR	Tue, Jun 20, 2017	2.93	3.04	2.80	2.88
1520	NASDAQ	HEAR	Mon, Jun 19, 2017	3.00	3.07	2.88	2.92
1519	NASDAQ	HEAR	Fri, Jun 16, 2017	2.96	3.16	2.88	3.00
1518	NASDAQ	HEAR	Thu, Jun 15, 2017	3.01	3.05	2.88	2.98
1517	NASDAQ	HEAR	Wed, Jun 14, 2017	2.96	3.13	2.92	3.08
1516	NASDAQ	HEAR	Tue, Jun 13, 2017	3.00	3.16	2.96	2.97
1515	NASDAQ	HEAR	Mon, Jun 12, 2017	3.08	3.20	2.92	3.02
1514	NASDAQ	HEAR	Fri, Jun 9, 2017	2.96	3.20	2.92	3.20
1513	NASDAQ	HEAR	Thu, Jun 8, 2017	3.04	3.08	2.94	3.00
1512	NASDAQ	HEAR	Wed, Jun 7, 2017	3.08	3.12	2.96	3.08
1511	NASDAQ	HEAR	Tue, Jun 6, 2017	3.00	3.08	2.96	3.00
1510	NASDAQ	HEAR	Mon, Jun 5, 2017	3.03	3.10	2.88	3.00
1509	NASDAQ	HEAR	Fri, Jun 2, 2017	3.04	3.12	3.04	3.08
1508	NASDAQ	HEAR	Thu, Jun 1, 2017	3.10	3.10	3.04	3.04
1507	NASDAQ	HEAR	Wed, May 31, 2017	3.04	3.10	3.04	3.07
1506	NASDAQ	HEAR	Tue, May 30, 2017	3.08	3.16	3.04	3.05
1505	NASDAQ	HEAR	Fri, May 26, 2017	3.20	3.26	3.08	3.16
1504	NASDAQ	HEAR	Thu, May 25, 2017	3.28	3.28	3.12	3.20
1503	NASDAQ	HEAR	Wed, May 24, 2017	3.20	3.32	3.16	3.26
1502	NASDAQ	HEAR	Tue, May 23, 2017	3.24	3.32	3.12	3.20
1501	NASDAQ	HEAR	Mon, May 22, 2017	3.32	3.36	3.12	3.20
1500	NASDAQ	HEAR	Fri, May 19, 2017	3.24	3.36	3.20	3.20
1499	NASDAQ	HEAR	Thu, May 18, 2017	3.21	3.40	3.20	3.20
1498	NASDAQ	HEAR	Wed, May 17, 2017	3.20	3.40	3.20	3.26
1497	NASDAQ	HEAR	Tue, May 16, 2017	3.20	3.40	3.17	3.20
1496	NASDAQ	HEAR	Mon, May 15, 2017	3.44	3.56	3.04	3.16
1495	NASDAQ	HEAR	Fri, May 12, 2017	3.40	3.56	3.40	3.48
1494	NASDAQ	HEAR	Thu, May 11, 2017	3.32	3.56	3.32	3.36
1493	NASDAQ	HEAR	Wed, May 10, 2017	3.84	3.84	3.32	3.32
1492	NASDAQ	HEAR	Tue, May 9, 2017	3.60	3.80	3.60	3.64
1491	NASDAQ	HEAR	Mon, May 8, 2017	3.52	3.68	3.48	3.60
1490	NASDAQ	HEAR	Fri, May 5, 2017	3.54	3.68	3.48	3.52
1489	NASDAQ	HEAR	Thu, May 4, 2017	3.48	3.72	3.48	3.54
1488	NASDAQ	HEAR	Wed, May 3, 2017	3.64	3.66	3.48	3.48
1487	NASDAQ	HEAR	Tue, May 2, 2017	3.63	3.80	3.56	3.64
1486	NASDAQ	HEAR	Mon, May 1, 2017	3.60	3.76	3.56	3.62
1485	NASDAQ	HEAR	Fri, Apr 28, 2017	3.46	3.76	3.44	3.56
1484	NASDAQ	HEAR	Thu, Apr 27, 2017	3.68	3.72	3.48	3.52
1483	NASDAQ	HEAR	Wed, Apr 26, 2017	3.48	3.64	3.48	3.60
1482	NASDAQ	HEAR	Tue, Apr 25, 2017	3.68	3.76	3.40	3.52
1481	NASDAQ	HEAR	Mon, Apr 24, 2017	3.72	3.80	3.64	3.64
1480	NASDAQ	HEAR	Fri, Apr 21, 2017	3.80	3.80	3.52	3.60
1479	NASDAQ	HEAR	Thu, Apr 20, 2017	3.64	3.80	3.60	3.72
1478	NASDAQ	HEAR	Wed, Apr 19, 2017	3.48	3.59	3.48	3.59
1477	NASDAQ	HEAR	Tue, Apr 18, 2017	3.60	3.60	3.48	3.48
1476	NASDAQ	HEAR	Mon, Apr 17, 2017	3.48	3.64	3.48	3.58
1475	NASDAQ	HEAR	Thu, Apr 13, 2017	3.39	3.60	3.24	3.48
1474	NASDAQ	HEAR	Wed, Apr 12, 2017	3.40	3.42	3.28	3.31
1473	NASDAQ	HEAR	Tue, Apr 11, 2017	3.32	3.50	3.32	3.38
1472	NASDAQ	HEAR	Mon, Apr 10, 2017	3.20	3.40	3.16	3.28
1471	NASDAQ	HEAR	Fri, Apr 7, 2017	3.26	3.36	3.24	3.24
1470	NASDAQ	HEAR	Thu, Apr 6, 2017	3.24	3.36	3.24	3.27
1469	NASDAQ	HEAR	Wed, Apr 5, 2017	3.32	3.40	3.24	3.24
1468	NASDAQ	HEAR	Tue, Apr 4, 2017	3.48	3.55	3.32	3.34
1467	NASDAQ	HEAR	Mon, Apr 3, 2017	3.60	3.62	3.40	3.40
1466	NASDAQ	HEAR	Fri, Mar 31, 2017	3.56	3.66	3.56	3.62
1465	NASDAQ	HEAR	Thu, Mar 30, 2017	3.52	3.66	3.52	3.64
1464	NASDAQ	HEAR	Wed, Mar 29, 2017	3.60	3.65	3.48	3.50
1463	NASDAQ	HEAR	Tue, Mar 28, 2017	3.84	3.87	3.60	3.68
1462	NASDAQ	HEAR	Mon, Mar 27, 2017	3.88	3.88	3.80	3.84
1461	NASDAQ	HEAR	Fri, Mar 24, 2017	3.90	4.00	3.84	3.90
1460	NASDAQ	HEAR	Thu, Mar 23, 2017	4.04	4.04	3.90	3.96
1459	NASDAQ	HEAR	Wed, Mar 22, 2017	3.92	4.16	3.84	4.04
1458	NASDAQ	HEAR	Tue, Mar 21, 2017	4.04	4.07	3.88	3.95
1457	NASDAQ	HEAR	Mon, Mar 20, 2017	4.12	4.12	4.00	4.04
1456	NASDAQ	HEAR	Fri, Mar 17, 2017	4.08	4.16	3.94	4.08
1455	NASDAQ	HEAR	Thu, Mar 16, 2017	3.84	4.16	3.80	4.03
1454	NASDAQ	HEAR	Wed, Mar 15, 2017	4.00	4.20	3.84	3.88
1453	NASDAQ	HEAR	Tue, Mar 14, 2017	4.40	4.44	4.04	4.10
1452	NASDAQ	HEAR	Mon, Mar 13, 2017	4.24	4.48	4.20	4.32
1451	NASDAQ	HEAR	Fri, Mar 10, 2017	4.32	4.48	4.20	4.24
1450	NASDAQ	HEAR	Thu, Mar 9, 2017	4.88	5.00	4.20	4.28
1449	NASDAQ	HEAR	Wed, Mar 8, 2017	6.00	6.00	4.88	5.64
1448	NASDAQ	HEAR	Tue, Mar 7, 2017	4.08	6.16	4.08	5.56
1447	NASDAQ	HEAR	Mon, Mar 6, 2017	4.28	4.44	4.08	4.16
1446	NASDAQ	HEAR	Fri, Mar 3, 2017	4.36	4.44	4.24	4.40
1445	NASDAQ	HEAR	Thu, Mar 2, 2017	4.36	4.44	4.24	4.36
1444	NASDAQ	HEAR	Wed, Mar 1, 2017	4.44	4.44	4.24	4.32
1443	NASDAQ	HEAR	Tue, Feb 28, 2017	4.48	4.56	4.24	4.24
1442	NASDAQ	HEAR	Mon, Feb 27, 2017	4.36	4.56	4.32	4.52
1441	NASDAQ	HEAR	Fri, Feb 24, 2017	4.24	4.40	4.20	4.32
1440	NASDAQ	HEAR	Thu, Feb 23, 2017	4.32	4.40	4.32	4.32
1439	NASDAQ	HEAR	Wed, Feb 22, 2017	4.44	4.52	4.36	4.40
1438	NASDAQ	HEAR	Tue, Feb 21, 2017	4.56	4.60	4.32	4.44
1437	NASDAQ	HEAR	Fri, Feb 17, 2017	4.44	4.58	4.40	4.56
1436	NASDAQ	HEAR	Thu, Feb 16, 2017	4.52	4.55	4.44	4.44
1435	NASDAQ	HEAR	Wed, Feb 15, 2017	4.52	4.84	4.44	4.52
1434	NASDAQ	HEAR	Tue, Feb 14, 2017	4.40	4.44	4.36	4.44
1433	NASDAQ	HEAR	Mon, Feb 13, 2017	4.68	4.68	4.40	4.44
1432	NASDAQ	HEAR	Fri, Feb 10, 2017	4.76	4.76	4.48	4.56
1431	NASDAQ	HEAR	Thu, Feb 9, 2017	4.80	4.86	4.68	4.84
1430	NASDAQ	HEAR	Wed, Feb 8, 2017	5.00	5.04	4.68	4.72
1429	NASDAQ	HEAR	Tue, Feb 7, 2017	5.24	5.24	5.00	5.04
1428	NASDAQ	HEAR	Mon, Feb 6, 2017	5.20	5.36	5.04	5.16
1427	NASDAQ	HEAR	Fri, Feb 3, 2017	4.24	5.16	4.24	5.12
1426	NASDAQ	HEAR	Thu, Feb 2, 2017	4.28	4.32	4.16	4.28
1425	NASDAQ	HEAR	Wed, Feb 1, 2017	4.60	4.78	4.12	4.32
1424	NASDAQ	HEAR	Tue, Jan 31, 2017	4.60	4.68	4.52	4.64
1423	NASDAQ	HEAR	Mon, Jan 30, 2017	4.92	4.92	4.64	4.68
1422	NASDAQ	HEAR	Fri, Jan 27, 2017	4.88	4.92	4.80	4.88
1421	NASDAQ	HEAR	Thu, Jan 26, 2017	4.80	4.92	4.80	4.87
1420	NASDAQ	HEAR	Wed, Jan 25, 2017	4.60	4.88	4.59	4.76
1419	NASDAQ	HEAR	Tue, Jan 24, 2017	4.92	4.96	4.52	4.52
1418	NASDAQ	HEAR	Mon, Jan 23, 2017	5.32	5.44	4.88	4.96
1417	NASDAQ	HEAR	Fri, Jan 20, 2017	5.28	5.36	5.12	5.32
1416	NASDAQ	HEAR	Thu, Jan 19, 2017	5.52	5.52	5.20	5.20
1415	NASDAQ	HEAR	Wed, Jan 18, 2017	5.40	5.96	5.24	5.56
1414	NASDAQ	HEAR	Tue, Jan 17, 2017	5.84	5.84	5.40	5.40
1413	NASDAQ	HEAR	Fri, Jan 13, 2017	6.16	6.16	5.68	5.84
1412	NASDAQ	HEAR	Thu, Jan 12, 2017	6.20	6.36	6.00	6.14
1411	NASDAQ	HEAR	Wed, Jan 11, 2017	6.24	6.40	6.04	6.20
1410	NASDAQ	HEAR	Tue, Jan 10, 2017	6.00	6.44	5.88	6.28
1409	NASDAQ	HEAR	Mon, Jan 9, 2017	6.08	6.08	5.80	6.00
1408	NASDAQ	HEAR	Fri, Jan 6, 2017	6.80	6.84	5.60	5.96
1407	NASDAQ	HEAR	Thu, Jan 5, 2017	5.44	6.96	5.32	6.84
1406	NASDAQ	HEAR	Wed, Jan 4, 2017	5.16	5.52	5.16	5.44
1405	NASDAQ	HEAR	Tue, Jan 3, 2017	5.16	5.28	5.16	5.20
1404	NASDAQ	HEAR	Fri, Dec 30, 2016	5.52	5.52	4.96	5.24
1403	NASDAQ	HEAR	Thu, Dec 29, 2016	5.40	5.52	5.28	5.52
1402	NASDAQ	HEAR	Wed, Dec 28, 2016	5.52	5.64	5.40	5.48
1401	NASDAQ	HEAR	Tue, Dec 27, 2016	5.64	5.76	5.52	5.60
1400	NASDAQ	HEAR	Fri, Dec 23, 2016	5.64	5.76	5.52	5.68
1399	NASDAQ	HEAR	Thu, Dec 22, 2016	5.64	5.64	5.40	5.60
1398	NASDAQ	HEAR	Wed, Dec 21, 2016	5.88	5.88	5.36	5.64
1397	NASDAQ	HEAR	Tue, Dec 20, 2016	5.84	5.84	5.40	5.44
1396	NASDAQ	HEAR	Mon, Dec 19, 2016	5.68	5.92	5.68	5.76
1395	NASDAQ	HEAR	Fri, Dec 16, 2016	5.88	5.96	5.72	5.72
1394	NASDAQ	HEAR	Thu, Dec 15, 2016	5.76	5.92	5.68	5.80
1393	NASDAQ	HEAR	Wed, Dec 14, 2016	5.76	5.92	5.72	5.80
1392	NASDAQ	HEAR	Tue, Dec 13, 2016	6.20	6.20	5.72	5.84
1391	NASDAQ	HEAR	Mon, Dec 12, 2016	6.60	6.60	6.00	6.08
1390	NASDAQ	HEAR	Fri, Dec 9, 2016	6.60	6.80	6.24	6.52
1389	NASDAQ	HEAR	Thu, Dec 8, 2016	6.64	6.80	6.64	6.64
1388	NASDAQ	HEAR	Wed, Dec 7, 2016	6.20	6.68	6.16	6.64
1387	NASDAQ	HEAR	Tue, Dec 6, 2016	6.08	6.20	5.88	6.16
1386	NASDAQ	HEAR	Mon, Dec 5, 2016	5.88	6.20	5.84	6.12
1385	NASDAQ	HEAR	Fri, Dec 2, 2016	5.52	5.72	5.20	5.56
1384	NASDAQ	HEAR	Thu, Dec 1, 2016	5.72	5.84	5.56	5.56
1383	NASDAQ	HEAR	Wed, Nov 30, 2016	5.76	5.88	5.64	5.64
1382	NASDAQ	HEAR	Tue, Nov 29, 2016	6.08	6.12	5.76	5.80
1381	NASDAQ	HEAR	Mon, Nov 28, 2016	6.00	6.12	5.96	6.08
1380	NASDAQ	HEAR	Fri, Nov 25, 2016	6.00	6.14	5.80	5.96
1379	NASDAQ	HEAR	Wed, Nov 23, 2016	6.20	6.40	5.88	6.00
1378	NASDAQ	HEAR	Tue, Nov 22, 2016	6.76	6.80	6.08	6.36
1377	NASDAQ	HEAR	Mon, Nov 21, 2016	6.60	6.88	6.44	6.64
1376	NASDAQ	HEAR	Fri, Nov 18, 2016	6.48	6.80	6.40	6.52
1375	NASDAQ	HEAR	Thu, Nov 17, 2016	6.00	6.96	5.98	6.44
1374	NASDAQ	HEAR	Wed, Nov 16, 2016	5.96	6.24	5.84	6.04
1373	NASDAQ	HEAR	Tue, Nov 15, 2016	6.40	6.44	5.80	5.96
1372	NASDAQ	HEAR	Mon, Nov 14, 2016	6.40	6.60	5.80	6.32
1371	NASDAQ	HEAR	Fri, Nov 11, 2016	5.76	8.00	5.24	7.76
1370	NASDAQ	HEAR	Thu, Nov 10, 2016	5.56	5.68	5.24	5.68
1369	NASDAQ	HEAR	Wed, Nov 9, 2016	5.12	5.40	5.08	5.40
1368	NASDAQ	HEAR	Tue, Nov 8, 2016	5.12	5.20	5.12	5.20
1367	NASDAQ	HEAR	Mon, Nov 7, 2016	5.20	5.32	5.16	5.20
1366	NASDAQ	HEAR	Fri, Nov 4, 2016	5.28	5.38	5.08	5.16
1365	NASDAQ	HEAR	Thu, Nov 3, 2016	5.28	5.48	5.08	5.32
1364	NASDAQ	HEAR	Wed, Nov 2, 2016	5.28	5.40	5.04	5.28
1363	NASDAQ	HEAR	Tue, Nov 1, 2016	5.52	5.60	5.08	5.20
1362	NASDAQ	HEAR	Mon, Oct 31, 2016	5.72	5.76	5.40	5.48
1361	NASDAQ	HEAR	Fri, Oct 28, 2016	5.12	5.68	5.04	5.56
1360	NASDAQ	HEAR	Thu, Oct 27, 2016	5.40	5.48	5.00	5.00
1359	NASDAQ	HEAR	Wed, Oct 26, 2016	5.32	5.42	5.04	5.28
1358	NASDAQ	HEAR	Tue, Oct 25, 2016	5.44	5.48	5.08	5.32
1357	NASDAQ	HEAR	Mon, Oct 24, 2016	5.28	5.44	5.20	5.40
1356	NASDAQ	HEAR	Fri, Oct 21, 2016	5.20	5.36	5.08	5.28
1355	NASDAQ	HEAR	Thu, Oct 20, 2016	5.36	5.36	5.08	5.16
1354	NASDAQ	HEAR	Wed, Oct 19, 2016	5.16	5.32	5.12	5.28
1353	NASDAQ	HEAR	Tue, Oct 18, 2016	5.40	5.45	5.12	5.12
1352	NASDAQ	HEAR	Mon, Oct 17, 2016	5.20	5.32	5.11	5.28
1351	NASDAQ	HEAR	Fri, Oct 14, 2016	5.04	5.08	4.96	5.08
1350	NASDAQ	HEAR	Thu, Oct 13, 2016	5.16	5.43	4.92	5.00
1349	NASDAQ	HEAR	Wed, Oct 12, 2016	4.88	5.16	4.85	5.08
1348	NASDAQ	HEAR	Tue, Oct 11, 2016	5.16	5.20	4.88	4.88
1347	NASDAQ	HEAR	Mon, Oct 10, 2016	5.20	5.26	5.08	5.12
1346	NASDAQ	HEAR	Fri, Oct 7, 2016	5.48	5.48	5.04	5.12
1345	NASDAQ	HEAR	Thu, Oct 6, 2016	5.60	5.60	5.44	5.48
1344	NASDAQ	HEAR	Wed, Oct 5, 2016	5.52	5.60	5.40	5.52
1343	NASDAQ	HEAR	Tue, Oct 4, 2016	5.36	5.60	5.33	5.52
1342	NASDAQ	HEAR	Mon, Oct 3, 2016	5.24	5.64	5.24	5.32
1341	NASDAQ	HEAR	Fri, Sep 30, 2016	5.16	5.44	5.12	5.24
1340	NASDAQ	HEAR	Thu, Sep 29, 2016	5.00	5.32	4.96	5.12
1339	NASDAQ	HEAR	Wed, Sep 28, 2016	5.68	5.68	4.92	4.96
1338	NASDAQ	HEAR	Tue, Sep 27, 2016	5.52	5.80	5.52	5.68
1337	NASDAQ	HEAR	Mon, Sep 26, 2016	5.80	6.20	5.44	5.56
1336	NASDAQ	HEAR	Fri, Sep 23, 2016	5.12	5.96	5.12	5.76
1335	NASDAQ	HEAR	Thu, Sep 22, 2016	5.00	5.56	4.92	5.20
1334	NASDAQ	HEAR	Wed, Sep 21, 2016	4.08	4.96	3.96	4.80
1333	NASDAQ	HEAR	Tue, Sep 20, 2016	4.00	4.24	3.84	4.12
1332	NASDAQ	HEAR	Mon, Sep 19, 2016	3.92	4.00	3.84	3.92
1331	NASDAQ	HEAR	Fri, Sep 16, 2016	4.04	4.04	3.90	3.90
1330	NASDAQ	HEAR	Thu, Sep 15, 2016	4.00	4.08	3.90	4.00
1329	NASDAQ	HEAR	Wed, Sep 14, 2016	4.08	4.08	3.92	4.04
1328	NASDAQ	HEAR	Tue, Sep 13, 2016	4.04	4.12	3.80	4.04
1327	NASDAQ	HEAR	Mon, Sep 12, 2016	3.96	4.12	3.96	4.04
1326	NASDAQ	HEAR	Fri, Sep 9, 2016	4.20	4.24	3.80	3.96
1325	NASDAQ	HEAR	Thu, Sep 8, 2016	4.12	4.28	4.04	4.24
1324	NASDAQ	HEAR	Wed, Sep 7, 2016	4.08	4.24	4.04	4.12
1323	NASDAQ	HEAR	Tue, Sep 6, 2016	4.36	4.36	4.00	4.04
1322	NASDAQ	HEAR	Fri, Sep 2, 2016	4.40	4.40	4.16	4.28
1321	NASDAQ	HEAR	Thu, Sep 1, 2016	4.20	4.40	4.13	4.32
1320	NASDAQ	HEAR	Wed, Aug 31, 2016	4.24	4.40	4.04	4.12
1319	NASDAQ	HEAR	Tue, Aug 30, 2016	4.24	5.00	4.00	4.32
1318	NASDAQ	HEAR	Mon, Aug 29, 2016	4.12	4.20	4.04	4.16
1317	NASDAQ	HEAR	Fri, Aug 26, 2016	4.04	4.24	3.92	4.08
1316	NASDAQ	HEAR	Thu, Aug 25, 2016	4.12	4.20	3.92	4.20
1315	NASDAQ	HEAR	Wed, Aug 24, 2016	4.20	4.28	4.04	4.12
1314	NASDAQ	HEAR	Tue, Aug 23, 2016	4.28	4.28	4.08	4.24
1313	NASDAQ	HEAR	Mon, Aug 22, 2016	4.40	4.40	4.20	4.32
1312	NASDAQ	HEAR	Fri, Aug 19, 2016	4.20	4.48	4.12	4.28
1311	NASDAQ	HEAR	Thu, Aug 18, 2016	4.16	4.24	4.12	4.24
1310	NASDAQ	HEAR	Wed, Aug 17, 2016	4.24	4.28	4.04	4.16
1309	NASDAQ	HEAR	Tue, Aug 16, 2016	4.12	4.28	4.08	4.20
1308	NASDAQ	HEAR	Mon, Aug 15, 2016	4.08	4.28	4.04	4.08
1307	NASDAQ	HEAR	Fri, Aug 12, 2016	4.20	4.36	4.20	4.32
1306	NASDAQ	HEAR	Thu, Aug 11, 2016	4.28	4.36	4.24	4.36
1305	NASDAQ	HEAR	Wed, Aug 10, 2016	4.36	4.36	4.16	4.32
1304	NASDAQ	HEAR	Tue, Aug 9, 2016	4.24	4.52	4.00	4.27
1303	NASDAQ	HEAR	Mon, Aug 8, 2016	3.92	4.08	3.74	3.98
1302	NASDAQ	HEAR	Fri, Aug 5, 2016	3.88	3.88	3.64	3.88
1301	NASDAQ	HEAR	Thu, Aug 4, 2016	3.80	3.92	3.64	3.72
1300	NASDAQ	HEAR	Wed, Aug 3, 2016	4.00	4.04	3.64	3.88
1299	NASDAQ	HEAR	Tue, Aug 2, 2016	4.08	4.08	3.64	3.84
1298	NASDAQ	HEAR	Mon, Aug 1, 2016	3.80	4.04	3.73	4.00
1297	NASDAQ	HEAR	Fri, Jul 29, 2016	3.84	3.96	3.72	3.80
1296	NASDAQ	HEAR	Thu, Jul 28, 2016	3.80	3.99	3.68	3.76
1295	NASDAQ	HEAR	Wed, Jul 27, 2016	3.92	4.00	3.64	3.84
1294	NASDAQ	HEAR	Tue, Jul 26, 2016	4.08	4.08	3.88	3.88
1293	NASDAQ	HEAR	Mon, Jul 25, 2016	4.08	4.08	4.00	4.00
1292	NASDAQ	HEAR	Fri, Jul 22, 2016	4.00	4.08	4.00	4.04
1291	NASDAQ	HEAR	Thu, Jul 21, 2016	3.88	4.08	3.88	4.00
1290	NASDAQ	HEAR	Wed, Jul 20, 2016	4.16	4.16	3.92	3.96
1289	NASDAQ	HEAR	Tue, Jul 19, 2016	4.08	4.08	4.00	4.08
1288	NASDAQ	HEAR	Mon, Jul 18, 2016	4.04	4.16	3.89	4.04
1287	NASDAQ	HEAR	Fri, Jul 15, 2016	3.92	4.08	3.92	4.00
1286	NASDAQ	HEAR	Thu, Jul 14, 2016	4.08	4.10	3.92	4.04
1285	NASDAQ	HEAR	Wed, Jul 13, 2016	3.84	4.28	3.84	4.08
1284	NASDAQ	HEAR	Tue, Jul 12, 2016	3.92	4.08	3.84	3.92
1283	NASDAQ	HEAR	Mon, Jul 11, 2016	3.96	4.08	3.85	4.04
1282	NASDAQ	HEAR	Fri, Jul 8, 2016	3.96	4.12	3.84	4.04
1281	NASDAQ	HEAR	Thu, Jul 7, 2016	4.00	4.12	3.76	3.92
1280	NASDAQ	HEAR	Wed, Jul 6, 2016	4.08	4.11	4.00	4.11
1279	NASDAQ	HEAR	Tue, Jul 5, 2016	4.04	4.07	3.95	4.00
1278	NASDAQ	HEAR	Fri, Jul 1, 2016	3.93	4.04	3.84	4.04
1277	NASDAQ	HEAR	Thu, Jun 30, 2016	4.00	4.18	3.84	3.88
1276	NASDAQ	HEAR	Wed, Jun 29, 2016	3.84	4.04	3.80	4.00
1275	NASDAQ	HEAR	Tue, Jun 28, 2016	3.92	3.99	3.92	3.96
1274	NASDAQ	HEAR	Mon, Jun 27, 2016	4.00	4.00	3.81	3.88
1273	NASDAQ	HEAR	Fri, Jun 24, 2016	3.64	3.88	3.64	3.88
1272	NASDAQ	HEAR	Thu, Jun 23, 2016	3.68	3.84	3.68	3.72
1271	NASDAQ	HEAR	Wed, Jun 22, 2016	3.76	3.84	3.68	3.72
1270	NASDAQ	HEAR	Tue, Jun 21, 2016	3.72	3.80	3.68	3.72
1269	NASDAQ	HEAR	Mon, Jun 20, 2016	3.80	3.80	3.72	3.80
1268	NASDAQ	HEAR	Fri, Jun 17, 2016	3.76	3.88	3.65	3.76
1267	NASDAQ	HEAR	Thu, Jun 16, 2016	3.68	3.74	3.60	3.72
1266	NASDAQ	HEAR	Wed, Jun 15, 2016	3.64	3.72	3.60	3.72
1265	NASDAQ	HEAR	Tue, Jun 14, 2016	3.64	3.78	3.60	3.60
1264	NASDAQ	HEAR	Mon, Jun 13, 2016	3.72	3.76	3.48	3.64
1263	NASDAQ	HEAR	Fri, Jun 10, 2016	3.48	3.76	3.44	3.71
1262	NASDAQ	HEAR	Thu, Jun 9, 2016	3.64	3.69	3.44	3.48
1261	NASDAQ	HEAR	Wed, Jun 8, 2016	3.84	3.84	3.48	3.60
1260	NASDAQ	HEAR	Tue, Jun 7, 2016	3.84	4.04	3.60	3.80
1259	NASDAQ	HEAR	Mon, Jun 6, 2016	3.60	3.84	3.58	3.81
1258	NASDAQ	HEAR	Fri, Jun 3, 2016	3.60	3.76	3.60	3.60
1257	NASDAQ	HEAR	Thu, Jun 2, 2016	3.76	3.88	3.60	3.60
1256	NASDAQ	HEAR	Wed, Jun 1, 2016	3.92	3.92	3.68	3.88
1255	NASDAQ	HEAR	Tue, May 31, 2016	3.88	4.00	3.88	3.90
1254	NASDAQ	HEAR	Fri, May 27, 2016	3.96	4.04	3.88	3.92
1253	NASDAQ	HEAR	Thu, May 26, 2016	4.12	4.12	3.88	3.92
1252	NASDAQ	HEAR	Wed, May 25, 2016	4.36	4.36	3.95	3.96
1251	NASDAQ	HEAR	Tue, May 24, 2016	4.36	4.44	4.04	4.20
1250	NASDAQ	HEAR	Mon, May 23, 2016	4.20	4.48	4.20	4.36
1249	NASDAQ	HEAR	Fri, May 20, 2016	4.28	4.40	4.24	4.24
1248	NASDAQ	HEAR	Thu, May 19, 2016	4.08	4.40	4.04	4.40
1247	NASDAQ	HEAR	Wed, May 18, 2016	4.20	4.20	4.04	4.08
1246	NASDAQ	HEAR	Tue, May 17, 2016	4.60	4.60	4.12	4.20
1245	NASDAQ	HEAR	Mon, May 16, 2016	4.56	4.80	4.32	4.40
1244	NASDAQ	HEAR	Fri, May 13, 2016	4.28	5.16	4.28	4.44
1243	NASDAQ	HEAR	Thu, May 12, 2016	5.40	5.52	4.28	4.32
1242	NASDAQ	HEAR	Wed, May 11, 2016	3.96	5.68	3.92	5.28
1241	NASDAQ	HEAR	Tue, May 10, 2016	3.64	3.84	3.52	3.67
1240	NASDAQ	HEAR	Mon, May 9, 2016	3.80	4.08	3.32	3.56
1239	NASDAQ	HEAR	Fri, May 6, 2016	4.08	4.36	3.72	3.80
1238	NASDAQ	HEAR	Thu, May 5, 2016	4.28	4.60	3.92	3.96
1237	NASDAQ	HEAR	Wed, May 4, 2016	4.28	4.36	4.20	4.28
1236	NASDAQ	HEAR	Tue, May 3, 2016	4.56	4.60	4.32	4.32
1235	NASDAQ	HEAR	Mon, May 2, 2016	4.40	4.64	4.40	4.52
1234	NASDAQ	HEAR	Fri, Apr 29, 2016	4.44	4.48	4.28	4.37
1233	NASDAQ	HEAR	Thu, Apr 28, 2016	4.36	4.56	4.20	4.52
1232	NASDAQ	HEAR	Wed, Apr 27, 2016	4.32	4.40	4.12	4.36
1231	NASDAQ	HEAR	Tue, Apr 26, 2016	4.32	4.48	4.28	4.32
1230	NASDAQ	HEAR	Mon, Apr 25, 2016	4.24	4.48	4.24	4.44
1229	NASDAQ	HEAR	Fri, Apr 22, 2016	4.44	4.48	4.26	4.32
1228	NASDAQ	HEAR	Thu, Apr 21, 2016	4.44	4.48	4.20	4.36
1227	NASDAQ	HEAR	Wed, Apr 20, 2016	4.20	4.44	4.20	4.40
1226	NASDAQ	HEAR	Tue, Apr 19, 2016	4.32	4.36	4.20	4.32
1225	NASDAQ	HEAR	Mon, Apr 18, 2016	4.40	4.48	4.28	4.32
1224	NASDAQ	HEAR	Fri, Apr 15, 2016	4.56	4.56	4.32	4.32
1223	NASDAQ	HEAR	Thu, Apr 14, 2016	4.52	4.64	4.20	4.44
1222	NASDAQ	HEAR	Wed, Apr 13, 2016	4.56	4.56	4.40	4.52
1221	NASDAQ	HEAR	Tue, Apr 12, 2016	4.64	4.70	4.32	4.44
1220	NASDAQ	HEAR	Mon, Apr 11, 2016	4.32	4.64	4.30	4.60
1219	NASDAQ	HEAR	Fri, Apr 8, 2016	4.44	4.44	4.04	4.20
1218	NASDAQ	HEAR	Thu, Apr 7, 2016	4.44	4.64	4.28	4.32
1217	NASDAQ	HEAR	Wed, Apr 6, 2016	4.44	4.68	4.44	4.48
1216	NASDAQ	HEAR	Tue, Apr 5, 2016	4.64	4.64	4.64	4.48
1215	NASDAQ	HEAR	Mon, Apr 4, 2016	4.56	4.64	4.44	4.64
1214	NASDAQ	HEAR	Fri, Apr 1, 2016	4.56	4.68	4.48	4.52
1213	NASDAQ	HEAR	Thu, Mar 31, 2016	4.56	4.64	4.44	4.52
1212	NASDAQ	HEAR	Wed, Mar 30, 2016	4.52	4.72	4.47	4.52
1211	NASDAQ	HEAR	Tue, Mar 29, 2016	4.40	4.56	4.32	4.52
1210	NASDAQ	HEAR	Mon, Mar 28, 2016	4.68	4.84	4.32	4.32
1209	NASDAQ	HEAR	Thu, Mar 24, 2016	4.48	4.64	4.36	4.68
1208	NASDAQ	HEAR	Wed, Mar 23, 2016	4.80	4.84	4.20	4.36
1207	NASDAQ	HEAR	Tue, Mar 22, 2016	5.36	5.36	4.64	4.84
1206	NASDAQ	HEAR	Mon, Mar 21, 2016	5.12	5.20	4.99	5.20
1205	NASDAQ	HEAR	Fri, Mar 18, 2016	4.88	5.20	4.78	5.08
1204	NASDAQ	HEAR	Thu, Mar 17, 2016	4.92	4.92	4.68	4.84
1203	NASDAQ	HEAR	Wed, Mar 16, 2016	5.24	5.24	4.88	4.92
1202	NASDAQ	HEAR	Tue, Mar 15, 2016	4.84	4.84	4.84	5.14
1201	NASDAQ	HEAR	Mon, Mar 14, 2016	4.64	5.08	4.60	5.00
1200	NASDAQ	HEAR	Fri, Mar 11, 2016	4.68	4.68	4.68	4.48
1199	NASDAQ	HEAR	Thu, Mar 10, 2016	4.88	4.88	4.88	4.68
1198	NASDAQ	HEAR	Wed, Mar 9, 2016	4.76	5.00	4.68	4.64
1197	NASDAQ	HEAR	Tue, Mar 8, 2016	4.48	4.76	4.48	4.56
1196	NASDAQ	HEAR	Mon, Mar 7, 2016	4.52	4.76	4.00	4.56
1195	NASDAQ	HEAR	Fri, Mar 4, 2016	4.40	4.64	4.12	4.48
1194	NASDAQ	HEAR	Thu, Mar 3, 2016	4.60	4.60	4.60	4.40
1193	NASDAQ	HEAR	Wed, Mar 2, 2016	4.08	4.72	4.08	4.12
1192	NASDAQ	HEAR	Tue, Mar 1, 2016	4.00	4.16	4.00	4.04
1191	NASDAQ	HEAR	Mon, Feb 29, 2016	4.04	4.12	3.96	4.00
1190	NASDAQ	HEAR	Fri, Feb 26, 2016	4.04	4.12	3.96	4.00
1189	NASDAQ	HEAR	Thu, Feb 25, 2016	4.00	4.00	3.80	4.00
1188	NASDAQ	HEAR	Wed, Feb 24, 2016	3.92	4.00	3.66	4.00
1187	NASDAQ	HEAR	Tue, Feb 23, 2016	4.00	4.00	3.80	3.84
1186	NASDAQ	HEAR	Mon, Feb 22, 2016	4.00	4.04	3.80	3.84
1185	NASDAQ	HEAR	Fri, Feb 19, 2016	3.84	3.88	3.68	3.84
1184	NASDAQ	HEAR	Thu, Feb 18, 2016	4.12	4.16	3.81	3.86
1183	NASDAQ	HEAR	Wed, Feb 17, 2016	4.16	4.16	3.76	4.16
1182	NASDAQ	HEAR	Tue, Feb 16, 2016	3.70	4.16	3.70	4.00
1181	NASDAQ	HEAR	Fri, Feb 12, 2016	3.92	3.96	3.69	3.76
1180	NASDAQ	HEAR	Thu, Feb 11, 2016	3.88	4.00	3.64	3.92
1179	NASDAQ	HEAR	Wed, Feb 10, 2016	4.08	4.20	3.84	3.84
1178	NASDAQ	HEAR	Tue, Feb 9, 2016	3.88	4.08	3.76	4.08
1177	NASDAQ	HEAR	Mon, Feb 8, 2016	4.04	4.16	3.76	3.80
1176	NASDAQ	HEAR	Fri, Feb 5, 2016	4.32	4.44	4.00	4.04
1175	NASDAQ	HEAR	Thu, Feb 4, 2016	4.12	4.40	4.04	4.28
1174	NASDAQ	HEAR	Wed, Feb 3, 2016	3.84	4.20	3.84	4.16
1173	NASDAQ	HEAR	Tue, Feb 2, 2016	4.44	4.68	3.64	3.80
1172	NASDAQ	HEAR	Mon, Feb 1, 2016	5.28	5.36	4.76	4.92
1171	NASDAQ	HEAR	Fri, Jan 29, 2016	5.40	5.44	5.20	5.32
1170	NASDAQ	HEAR	Thu, Jan 28, 2016	5.40	5.56	5.24	5.40
1169	NASDAQ	HEAR	Wed, Jan 27, 2016	5.36	5.52	5.32	5.32
1168	NASDAQ	HEAR	Tue, Jan 26, 2016	5.72	5.88	5.33	5.40
1167	NASDAQ	HEAR	Mon, Jan 25, 2016	6.20	6.31	5.60	5.64
1166	NASDAQ	HEAR	Fri, Jan 22, 2016	6.04	6.36	6.04	6.24
1165	NASDAQ	HEAR	Thu, Jan 21, 2016	5.84	6.12	5.20	6.00
1164	NASDAQ	HEAR	Wed, Jan 20, 2016	5.80	6.00	5.60	5.88
1163	NASDAQ	HEAR	Tue, Jan 19, 2016	5.80	6.12	5.80	5.92
1162	NASDAQ	HEAR	Fri, Jan 15, 2016	6.28	6.40	5.76	5.80
1161	NASDAQ	HEAR	Thu, Jan 14, 2016	6.08	6.56	5.72	6.36
1160	NASDAQ	HEAR	Wed, Jan 13, 2016	6.80	7.20	5.40	6.16
1159	NASDAQ	HEAR	Tue, Jan 12, 2016	7.48	7.56	6.72	6.76
1158	NASDAQ	HEAR	Mon, Jan 11, 2016	7.56	7.56	7.40	7.40
1157	NASDAQ	HEAR	Fri, Jan 8, 2016	7.36	7.64	7.24	7.52
1156	NASDAQ	HEAR	Thu, Jan 7, 2016	7.68	7.88	7.20	7.32
1155	NASDAQ	HEAR	Wed, Jan 6, 2016	7.76	8.16	7.60	7.80
1154	NASDAQ	HEAR	Tue, Jan 5, 2016	8.04	8.28	7.95	8.04
1153	NASDAQ	HEAR	Mon, Jan 4, 2016	7.60	8.10	7.52	8.04
1152	NASDAQ	HEAR	Thu, Dec 31, 2015	7.76	8.16	7.66	8.04
1151	NASDAQ	HEAR	Wed, Dec 30, 2015	8.12	8.24	7.76	7.96
1150	NASDAQ	HEAR	Tue, Dec 29, 2015	7.92	8.40	7.92	8.12
1149	NASDAQ	HEAR	Mon, Dec 28, 2015	8.12	8.48	8.10	8.20
1148	NASDAQ	HEAR	Thu, Dec 24, 2015	8.40	8.50	7.92	8.28
1147	NASDAQ	HEAR	Wed, Dec 23, 2015	8.16	8.60	8.00	8.36
1146	NASDAQ	HEAR	Tue, Dec 22, 2015	7.92	8.20	7.80	8.08
1145	NASDAQ	HEAR	Mon, Dec 21, 2015	7.76	8.20	7.68	7.88
1144	NASDAQ	HEAR	Fri, Dec 18, 2015	8.12	8.24	7.80	7.84
1143	NASDAQ	HEAR	Thu, Dec 17, 2015	8.32	8.40	7.86	8.16
1142	NASDAQ	HEAR	Wed, Dec 16, 2015	7.72	8.08	7.72	8.00
1141	NASDAQ	HEAR	Tue, Dec 15, 2015	8.28	8.28	7.76	7.76
1140	NASDAQ	HEAR	Mon, Dec 14, 2015	8.20	8.22	7.64	8.08
1139	NASDAQ	HEAR	Fri, Dec 11, 2015	8.28	10.36	7.92	8.32
1138	NASDAQ	HEAR	Thu, Dec 10, 2015	8.04	8.48	8.00	8.36
1137	NASDAQ	HEAR	Wed, Dec 9, 2015	7.92	8.32	7.80	7.92
1136	NASDAQ	HEAR	Tue, Dec 8, 2015	8.08	8.28	7.88	7.92
1135	NASDAQ	HEAR	Mon, Dec 7, 2015	8.20	8.28	8.00	8.16
1134	NASDAQ	HEAR	Fri, Dec 4, 2015	8.48	8.80	8.20	8.24
1133	NASDAQ	HEAR	Thu, Dec 3, 2015	8.68	9.20	8.48	8.48
1132	NASDAQ	HEAR	Wed, Dec 2, 2015	9.12	9.40	8.68	8.72
1131	NASDAQ	HEAR	Tue, Dec 1, 2015	9.28	9.60	8.96	9.20
1130	NASDAQ	HEAR	Mon, Nov 30, 2015	8.76	9.60	8.76	9.36
1129	NASDAQ	HEAR	Fri, Nov 27, 2015	8.80	8.84	8.74	8.84
1128	NASDAQ	HEAR	Wed, Nov 25, 2015	8.68	8.92	8.68	8.84
1127	NASDAQ	HEAR	Tue, Nov 24, 2015	8.56	8.76	8.40	8.68
1126	NASDAQ	HEAR	Mon, Nov 23, 2015	8.32	8.88	8.32	8.60
1125	NASDAQ	HEAR	Fri, Nov 20, 2015	8.20	8.32	7.80	8.28
1124	NASDAQ	HEAR	Thu, Nov 19, 2015	7.60	7.96	7.48	7.88
1123	NASDAQ	HEAR	Wed, Nov 18, 2015	7.72	7.76	7.44	7.52
1122	NASDAQ	HEAR	Tue, Nov 17, 2015	7.72	8.04	7.72	7.76
1121	NASDAQ	HEAR	Mon, Nov 16, 2015	8.00	8.04	7.64	7.72
1120	NASDAQ	HEAR	Fri, Nov 13, 2015	8.20	8.60	7.92	8.00
1119	NASDAQ	HEAR	Thu, Nov 12, 2015	8.16	8.42	7.80	8.04
1118	NASDAQ	HEAR	Wed, Nov 11, 2015	8.60	8.72	8.00	8.28
1117	NASDAQ	HEAR	Tue, Nov 10, 2015	9.56	9.80	7.92	8.72
1116	NASDAQ	HEAR	Mon, Nov 9, 2015	9.40	10.52	9.32	10.28
1115	NASDAQ	HEAR	Fri, Nov 6, 2015	9.28	9.96	9.28	9.44
1114	NASDAQ	HEAR	Thu, Nov 5, 2015	9.72	10.11	9.28	9.48
1113	NASDAQ	HEAR	Wed, Nov 4, 2015	9.68	9.92	9.28	9.72
1112	NASDAQ	HEAR	Tue, Nov 3, 2015	9.76	10.36	9.57	9.76
1111	NASDAQ	HEAR	Mon, Nov 2, 2015	9.28	10.12	9.16	9.84
1110	NASDAQ	HEAR	Fri, Oct 30, 2015	9.64	9.92	9.28	9.40
1109	NASDAQ	HEAR	Thu, Oct 29, 2015	10.32	11.08	9.88	10.00
1108	NASDAQ	HEAR	Wed, Oct 28, 2015	10.40	11.47	10.40	10.84
1107	NASDAQ	HEAR	Tue, Oct 27, 2015	11.96	11.96	10.40	10.68
1106	NASDAQ	HEAR	Mon, Oct 26, 2015	13.64	13.80	12.12	12.24
1105	NASDAQ	HEAR	Fri, Oct 23, 2015	13.12	13.80	13.12	13.56
1104	NASDAQ	HEAR	Thu, Oct 22, 2015	14.00	14.28	13.20	13.32
1103	NASDAQ	HEAR	Wed, Oct 21, 2015	14.20	14.28	13.60	14.00
1102	NASDAQ	HEAR	Tue, Oct 20, 2015	14.68	14.80	13.36	13.80
1101	NASDAQ	HEAR	Mon, Oct 19, 2015	13.00	14.88	12.80	14.44
1100	NASDAQ	HEAR	Fri, Oct 16, 2015	11.68	13.04	11.64	12.84
1099	NASDAQ	HEAR	Thu, Oct 15, 2015	12.24	12.40	11.64	11.68
1098	NASDAQ	HEAR	Wed, Oct 14, 2015	11.28	12.44	11.04	11.88
1097	NASDAQ	HEAR	Tue, Oct 13, 2015	11.60	11.66	11.00	11.12
1096	NASDAQ	HEAR	Mon, Oct 12, 2015	12.20	12.68	10.80	11.72
1095	NASDAQ	HEAR	Fri, Oct 9, 2015	11.20	13.36	10.96	12.08
1094	NASDAQ	HEAR	Thu, Oct 8, 2015	10.40	11.00	10.28	11.00
1093	NASDAQ	HEAR	Wed, Oct 7, 2015	10.00	10.76	10.00	10.28
1092	NASDAQ	HEAR	Tue, Oct 6, 2015	10.16	10.60	10.00	10.08
1091	NASDAQ	HEAR	Mon, Oct 5, 2015	10.00	10.56	9.96	10.04
1090	NASDAQ	HEAR	Fri, Oct 2, 2015	9.36	10.24	9.04	9.92
1089	NASDAQ	HEAR	Thu, Oct 1, 2015	10.00	10.00	9.08	9.36
1088	NASDAQ	HEAR	Wed, Sep 30, 2015	10.16	10.40	9.60	9.72
1087	NASDAQ	HEAR	Tue, Sep 29, 2015	10.68	10.68	9.76	9.88
1086	NASDAQ	HEAR	Mon, Sep 28, 2015	9.48	12.76	8.80	11.00
1085	NASDAQ	HEAR	Fri, Sep 25, 2015	8.40	9.32	8.28	8.56
1084	NASDAQ	HEAR	Thu, Sep 24, 2015	8.16	8.36	8.00	8.28
1083	NASDAQ	HEAR	Wed, Sep 23, 2015	8.28	8.28	8.04	8.12
1082	NASDAQ	HEAR	Tue, Sep 22, 2015	8.24	8.28	8.00	8.20
1081	NASDAQ	HEAR	Mon, Sep 21, 2015	8.20	8.32	8.00	8.20
1080	NASDAQ	HEAR	Fri, Sep 18, 2015	8.28	8.32	8.00	8.00
1079	NASDAQ	HEAR	Thu, Sep 17, 2015	8.16	8.40	8.00	8.32
1078	NASDAQ	HEAR	Wed, Sep 16, 2015	8.00	8.40	8.00	8.36
1077	NASDAQ	HEAR	Tue, Sep 15, 2015	8.28	8.36	7.88	8.16
1076	NASDAQ	HEAR	Mon, Sep 14, 2015	8.32	8.32	7.64	8.24
1075	NASDAQ	HEAR	Fri, Sep 11, 2015	8.68	8.76	8.08	8.28
1074	NASDAQ	HEAR	Thu, Sep 10, 2015	8.92	8.92	8.68	8.80
1073	NASDAQ	HEAR	Wed, Sep 9, 2015	8.92	8.92	8.72	8.80
1072	NASDAQ	HEAR	Tue, Sep 8, 2015	8.92	9.20	8.72	8.80
1071	NASDAQ	HEAR	Fri, Sep 4, 2015	8.80	8.92	8.72	8.88
1070	NASDAQ	HEAR	Thu, Sep 3, 2015	8.72	9.12	8.72	8.84
1069	NASDAQ	HEAR	Wed, Sep 2, 2015	8.96	8.96	8.68	8.72
1068	NASDAQ	HEAR	Tue, Sep 1, 2015	9.28	9.28	8.72	8.92
1067	NASDAQ	HEAR	Mon, Aug 31, 2015	8.60	9.52	8.60	9.28
1066	NASDAQ	HEAR	Fri, Aug 28, 2015	9.28	9.28	8.60	8.68
1065	NASDAQ	HEAR	Thu, Aug 27, 2015	9.52	10.32	8.86	9.28
1064	NASDAQ	HEAR	Wed, Aug 26, 2015	8.88	10.80	8.88	9.56
1063	NASDAQ	HEAR	Tue, Aug 25, 2015	8.88	8.92	8.68	8.84
1062	NASDAQ	HEAR	Mon, Aug 24, 2015	8.44	8.80	8.40	8.60
1061	NASDAQ	HEAR	Fri, Aug 21, 2015	8.64	9.08	8.40	9.00
1060	NASDAQ	HEAR	Thu, Aug 20, 2015	8.52	9.08	8.41	8.88
1059	NASDAQ	HEAR	Wed, Aug 19, 2015	8.80	8.92	8.48	8.61
1058	NASDAQ	HEAR	Tue, Aug 18, 2015	8.64	9.20	8.60	8.84
1057	NASDAQ	HEAR	Mon, Aug 17, 2015	8.80	9.00	8.32	8.72
1056	NASDAQ	HEAR	Fri, Aug 14, 2015	8.88	9.16	8.72	9.00
1055	NASDAQ	HEAR	Thu, Aug 13, 2015	8.84	9.00	8.48	8.84
1054	NASDAQ	HEAR	Wed, Aug 12, 2015	9.00	9.00	8.56	8.80
1053	NASDAQ	HEAR	Tue, Aug 11, 2015	8.16	8.92	8.08	8.92
1052	NASDAQ	HEAR	Mon, Aug 10, 2015	8.60	8.72	8.40	8.44
1051	NASDAQ	HEAR	Fri, Aug 7, 2015	8.92	9.00	8.00	8.60
1050	NASDAQ	HEAR	Thu, Aug 6, 2015	8.72	9.24	8.48	9.08
1049	NASDAQ	HEAR	Wed, Aug 5, 2015	8.48	8.72	8.11	8.56
1048	NASDAQ	HEAR	Tue, Aug 4, 2015	8.52	8.60	8.32	8.36
1047	NASDAQ	HEAR	Mon, Aug 3, 2015	8.80	8.80	8.36	8.48
1046	NASDAQ	HEAR	Fri, Jul 31, 2015	8.72	8.80	8.48	8.68
1045	NASDAQ	HEAR	Thu, Jul 30, 2015	8.72	8.76	8.40	8.76
1044	NASDAQ	HEAR	Wed, Jul 29, 2015	8.76	8.76	8.42	8.64
1043	NASDAQ	HEAR	Tue, Jul 28, 2015	8.52	8.76	8.44	8.76
1042	NASDAQ	HEAR	Mon, Jul 27, 2015	8.52	9.20	8.32	8.40
1041	NASDAQ	HEAR	Fri, Jul 24, 2015	9.16	9.16	8.40	8.40
1040	NASDAQ	HEAR	Thu, Jul 23, 2015	8.64	9.88	8.40	9.12
1039	NASDAQ	HEAR	Wed, Jul 22, 2015	8.44	8.68	8.36	8.40
1038	NASDAQ	HEAR	Tue, Jul 21, 2015	8.44	8.76	8.36	8.48
1037	NASDAQ	HEAR	Mon, Jul 20, 2015	8.84	8.84	8.32	8.36
1036	NASDAQ	HEAR	Fri, Jul 17, 2015	8.88	8.96	8.60	8.92
1035	NASDAQ	HEAR	Thu, Jul 16, 2015	8.84	8.96	8.60	8.76
1034	NASDAQ	HEAR	Wed, Jul 15, 2015	8.80	8.88	8.33	8.80
1033	NASDAQ	HEAR	Tue, Jul 14, 2015	9.52	9.92	8.80	8.80
1032	NASDAQ	HEAR	Mon, Jul 13, 2015	8.16	9.80	8.08	9.44
1031	NASDAQ	HEAR	Fri, Jul 10, 2015	8.20	8.28	8.00	8.18
1030	NASDAQ	HEAR	Thu, Jul 9, 2015	8.00	8.40	8.00	8.20
1029	NASDAQ	HEAR	Wed, Jul 8, 2015	8.64	8.68	8.08	8.12
1028	NASDAQ	HEAR	Tue, Jul 7, 2015	8.56	8.56	8.04	8.32
1027	NASDAQ	HEAR	Mon, Jul 6, 2015	8.80	8.92	8.28	8.52
1026	NASDAQ	HEAR	Thu, Jul 2, 2015	8.92	9.60	8.80	8.92
1025	NASDAQ	HEAR	Wed, Jul 1, 2015	9.04	9.68	8.84	8.88
1024	NASDAQ	HEAR	Tue, Jun 30, 2015	9.08	9.36	8.88	9.12
1023	NASDAQ	HEAR	Mon, Jun 29, 2015	9.60	9.96	9.02	9.04
1022	NASDAQ	HEAR	Fri, Jun 26, 2015	10.36	10.40	9.72	9.88
1021	NASDAQ	HEAR	Thu, Jun 25, 2015	11.60	12.00	10.52	10.84
1020	NASDAQ	HEAR	Wed, Jun 24, 2015	8.52	11.60	8.28	11.20
1019	NASDAQ	HEAR	Tue, Jun 23, 2015	7.96	8.36	7.64	8.32
1018	NASDAQ	HEAR	Mon, Jun 22, 2015	7.56	7.76	7.52	7.76
1017	NASDAQ	HEAR	Fri, Jun 19, 2015	7.64	8.00	7.40	7.56
1016	NASDAQ	HEAR	Thu, Jun 18, 2015	7.72	7.92	7.64	7.80
1015	NASDAQ	HEAR	Wed, Jun 17, 2015	7.84	8.08	7.68	7.74
1014	NASDAQ	HEAR	Tue, Jun 16, 2015	7.88	7.96	7.60	7.68
1013	NASDAQ	HEAR	Mon, Jun 15, 2015	7.80	7.92	7.68	7.76
1012	NASDAQ	HEAR	Fri, Jun 12, 2015	7.76	7.92	7.60	7.88
1011	NASDAQ	HEAR	Thu, Jun 11, 2015	8.00	8.00	7.64	7.84
1010	NASDAQ	HEAR	Wed, Jun 10, 2015	8.24	8.44	7.88	8.00
1009	NASDAQ	HEAR	Tue, Jun 9, 2015	8.52	8.76	8.08	8.32
1008	NASDAQ	HEAR	Mon, Jun 8, 2015	8.04	8.60	7.86	8.52
1007	NASDAQ	HEAR	Fri, Jun 5, 2015	7.44	8.00	7.24	8.00
1006	NASDAQ	HEAR	Thu, Jun 4, 2015	7.32	7.44	7.28	7.40
1005	NASDAQ	HEAR	Wed, Jun 3, 2015	7.08	7.24	7.00	7.24
1004	NASDAQ	HEAR	Tue, Jun 2, 2015	7.20	7.26	7.00	7.04
1003	NASDAQ	HEAR	Mon, Jun 1, 2015	7.24	7.40	7.16	7.28
1002	NASDAQ	HEAR	Fri, May 29, 2015	7.12	7.36	7.08	7.24
1001	NASDAQ	HEAR	Thu, May 28, 2015	7.08	7.35	7.08	7.08
1000	NASDAQ	HEAR	Wed, May 27, 2015	7.24	7.40	7.08	7.20
999	NASDAQ	HEAR	Tue, May 26, 2015	7.52	7.52	7.04	7.20
998	NASDAQ	HEAR	Fri, May 22, 2015	7.60	7.88	7.52	7.56
997	NASDAQ	HEAR	Thu, May 21, 2015	7.68	7.88	7.60	7.68
996	NASDAQ	HEAR	Wed, May 20, 2015	7.76	7.88	7.70	7.72
995	NASDAQ	HEAR	Tue, May 19, 2015	7.84	8.40	7.76	7.80
994	NASDAQ	HEAR	Mon, May 18, 2015	7.80	8.00	7.76	7.88
993	NASDAQ	HEAR	Fri, May 15, 2015	7.92	7.92	7.68	7.76
992	NASDAQ	HEAR	Thu, May 14, 2015	7.92	8.04	7.76	7.80
991	NASDAQ	HEAR	Wed, May 13, 2015	7.88	8.08	7.72	7.88
990	NASDAQ	HEAR	Tue, May 12, 2015	7.96	8.08	7.64	7.72
989	NASDAQ	HEAR	Mon, May 11, 2015	8.04	8.12	7.92	7.92
988	NASDAQ	HEAR	Fri, May 8, 2015	8.92	8.92	7.54	7.96
987	NASDAQ	HEAR	Thu, May 7, 2015	8.72	8.80	8.48	8.48
986	NASDAQ	HEAR	Wed, May 6, 2015	8.88	8.88	8.56	8.56
985	NASDAQ	HEAR	Tue, May 5, 2015	8.88	9.32	8.60	8.84
984	NASDAQ	HEAR	Mon, May 4, 2015	8.48	9.08	8.48	8.84
983	NASDAQ	HEAR	Fri, May 1, 2015	8.92	8.92	8.48	8.56
982	NASDAQ	HEAR	Thu, Apr 30, 2015	9.00	9.00	8.68	8.80
981	NASDAQ	HEAR	Wed, Apr 29, 2015	9.36	9.48	8.80	9.00
980	NASDAQ	HEAR	Tue, Apr 28, 2015	10.40	10.40	9.20	9.44
979	NASDAQ	HEAR	Mon, Apr 27, 2015	11.00	11.12	10.20	10.32
978	NASDAQ	HEAR	Fri, Apr 24, 2015	12.00	12.00	11.04	11.12
977	NASDAQ	HEAR	Thu, Apr 23, 2015	11.76	12.12	11.40	12.08
976	NASDAQ	HEAR	Wed, Apr 22, 2015	11.84	12.16	11.52	11.84
975	NASDAQ	HEAR	Tue, Apr 21, 2015	12.00	13.16	11.68	12.40
974	NASDAQ	HEAR	Mon, Apr 20, 2015	10.32	11.72	10.16	11.68
973	NASDAQ	HEAR	Fri, Apr 17, 2015	10.40	10.64	9.96	10.16
972	NASDAQ	HEAR	Thu, Apr 16, 2015	10.28	10.56	9.80	10.44
971	NASDAQ	HEAR	Wed, Apr 15, 2015	10.08	10.44	9.64	10.24
970	NASDAQ	HEAR	Tue, Apr 14, 2015	10.32	10.32	9.64	10.00
969	NASDAQ	HEAR	Mon, Apr 13, 2015	10.12	10.52	9.56	10.28
968	NASDAQ	HEAR	Fri, Apr 10, 2015	9.68	10.12	8.96	10.00
967	NASDAQ	HEAR	Thu, Apr 9, 2015	8.12	9.52	8.00	9.16
966	NASDAQ	HEAR	Wed, Apr 8, 2015	8.04	8.40	7.92	8.12
965	NASDAQ	HEAR	Tue, Apr 7, 2015	8.36	8.54	8.00	8.08
964	NASDAQ	HEAR	Mon, Apr 6, 2015	7.92	8.60	7.92	8.32
963	NASDAQ	HEAR	Thu, Apr 2, 2015	7.48	8.27	7.40	7.92
962	NASDAQ	HEAR	Wed, Apr 1, 2015	7.44	7.80	7.40	7.44
961	NASDAQ	HEAR	Tue, Mar 31, 2015	7.88	8.22	7.40	7.44
960	NASDAQ	HEAR	Mon, Mar 30, 2015	8.28	8.28	7.89	7.96
959	NASDAQ	HEAR	Fri, Mar 27, 2015	7.72	8.72	7.72	8.16
958	NASDAQ	HEAR	Thu, Mar 26, 2015	7.92	8.48	7.84	7.88
957	NASDAQ	HEAR	Wed, Mar 25, 2015	8.44	8.60	7.68	7.88
956	NASDAQ	HEAR	Tue, Mar 24, 2015	8.20	8.60	8.10	8.44
955	NASDAQ	HEAR	Mon, Mar 23, 2015	8.52	8.56	8.12	8.32
954	NASDAQ	HEAR	Fri, Mar 20, 2015	8.68	8.88	8.48	8.48
953	NASDAQ	HEAR	Thu, Mar 19, 2015	9.20	9.20	8.80	8.80
952	NASDAQ	HEAR	Wed, Mar 18, 2015	8.96	9.56	8.88	9.12
951	NASDAQ	HEAR	Tue, Mar 17, 2015	8.96	9.44	8.88	8.92
950	NASDAQ	HEAR	Mon, Mar 16, 2015	9.56	9.84	9.40	9.64
949	NASDAQ	HEAR	Fri, Mar 13, 2015	9.52	9.60	9.40	9.52
948	NASDAQ	HEAR	Thu, Mar 12, 2015	9.36	9.60	9.24	9.52
947	NASDAQ	HEAR	Wed, Mar 11, 2015	9.68	9.82	9.16	9.20
946	NASDAQ	HEAR	Tue, Mar 10, 2015	9.72	9.84	9.64	9.64
945	NASDAQ	HEAR	Mon, Mar 9, 2015	10.24	10.24	9.76	9.84
944	NASDAQ	HEAR	Fri, Mar 6, 2015	9.40	10.16	9.32	10.04
943	NASDAQ	HEAR	Thu, Mar 5, 2015	9.08	9.40	9.20	9.36
942	NASDAQ	HEAR	Wed, Mar 4, 2015	9.12	9.28	8.84	9.12
941	NASDAQ	HEAR	Tue, Mar 3, 2015	9.52	9.55	8.80	9.12
940	NASDAQ	HEAR	Mon, Mar 2, 2015	9.48	9.64	9.40	9.52
939	NASDAQ	HEAR	Fri, Feb 27, 2015	9.92	9.84	9.40	9.44
938	NASDAQ	HEAR	Thu, Feb 26, 2015	10.20	10.20	9.84	9.92
937	NASDAQ	HEAR	Wed, Feb 25, 2015	10.24	10.36	10.00	10.28
936	NASDAQ	HEAR	Tue, Feb 24, 2015	10.32	10.32	10.16	10.20
935	NASDAQ	HEAR	Mon, Feb 23, 2015	10.20	10.36	10.04	10.32
934	NASDAQ	HEAR	Fri, Feb 20, 2015	10.56	10.56	10.16	10.28
933	NASDAQ	HEAR	Thu, Feb 19, 2015	10.32	10.56	10.32	10.52
932	NASDAQ	HEAR	Wed, Feb 18, 2015	10.72	10.72	10.32	10.40
931	NASDAQ	HEAR	Tue, Feb 17, 2015	10.52	10.76	10.24	10.64
930	NASDAQ	HEAR	Fri, Feb 13, 2015	10.76	10.80	10.12	10.16
929	NASDAQ	HEAR	Thu, Feb 12, 2015	10.48	10.76	10.44	10.72
928	NASDAQ	HEAR	Wed, Feb 11, 2015	10.92	11.00	10.28	10.56
927	NASDAQ	HEAR	Tue, Feb 10, 2015	11.12	11.12	10.56	10.88
926	NASDAQ	HEAR	Mon, Feb 9, 2015	10.28	10.92	10.12	10.88
925	NASDAQ	HEAR	Fri, Feb 6, 2015	10.24	10.56	10.24	10.24
924	NASDAQ	HEAR	Thu, Feb 5, 2015	9.80	10.48	9.64	10.24
923	NASDAQ	HEAR	Wed, Feb 4, 2015	9.76	9.80	9.52	9.72
922	NASDAQ	HEAR	Tue, Feb 3, 2015	8.92	9.80	8.92	9.76
921	NASDAQ	HEAR	Mon, Feb 2, 2015	8.84	9.48	8.64	9.04
920	NASDAQ	HEAR	Fri, Jan 30, 2015	8.96	9.32	8.88	8.88
919	NASDAQ	HEAR	Thu, Jan 29, 2015	8.80	9.08	8.60	9.08
918	NASDAQ	HEAR	Wed, Jan 28, 2015	9.00	9.15	8.40	8.76
917	NASDAQ	HEAR	Tue, Jan 27, 2015	9.60	9.60	8.48	9.00
916	NASDAQ	HEAR	Mon, Jan 26, 2015	10.28	10.40	9.24	9.68
915	NASDAQ	HEAR	Fri, Jan 23, 2015	10.32	10.40	10.16	10.28
914	NASDAQ	HEAR	Thu, Jan 22, 2015	10.76	10.96	10.08	10.36
913	NASDAQ	HEAR	Wed, Jan 21, 2015	11.68	11.76	10.72	10.80
912	NASDAQ	HEAR	Tue, Jan 20, 2015	11.96	11.96	11.32	11.44
911	NASDAQ	HEAR	Fri, Jan 16, 2015	11.92	12.32	11.44	11.88
910	NASDAQ	HEAR	Thu, Jan 15, 2015	11.96	12.38	11.68	11.88
909	NASDAQ	HEAR	Wed, Jan 14, 2015	11.68	12.20	11.56	12.00
908	NASDAQ	HEAR	Tue, Jan 13, 2015	11.52	11.76	11.32	11.72
907	NASDAQ	HEAR	Mon, Jan 12, 2015	11.72	11.72	11.36	11.40
906	NASDAQ	HEAR	Fri, Jan 9, 2015	12.20	12.20	11.60	11.64
905	NASDAQ	HEAR	Thu, Jan 8, 2015	12.20	12.60	12.00	12.20
904	NASDAQ	HEAR	Wed, Jan 7, 2015	12.68	12.72	12.32	12.36
903	NASDAQ	HEAR	Tue, Jan 6, 2015	12.84	12.84	12.08	12.48
902	NASDAQ	HEAR	Mon, Jan 5, 2015	12.80	13.04	12.60	12.76
901	NASDAQ	HEAR	Fri, Jan 2, 2015	13.00	13.08	12.24	12.88
900	NASDAQ	HEAR	Wed, Dec 31, 2014	12.20	12.88	11.88	12.76
899	NASDAQ	HEAR	Tue, Dec 30, 2014	12.40	12.52	11.64	12.20
898	NASDAQ	HEAR	Mon, Dec 29, 2014	11.32	12.60	11.00	12.36
897	NASDAQ	HEAR	Fri, Dec 26, 2014	12.04	12.20	11.20	11.40
896	NASDAQ	HEAR	Wed, Dec 24, 2014	11.88	12.76	11.28	11.92
895	NASDAQ	HEAR	Tue, Dec 23, 2014	13.12	13.12	11.80	11.88
894	NASDAQ	HEAR	Mon, Dec 22, 2014	13.00	13.52	12.72	12.96
893	NASDAQ	HEAR	Fri, Dec 19, 2014	13.48	13.68	12.76	12.96
892	NASDAQ	HEAR	Thu, Dec 18, 2014	14.60	14.76	13.28	13.52
891	NASDAQ	HEAR	Wed, Dec 17, 2014	14.08	14.52	13.20	14.52
890	NASDAQ	HEAR	Tue, Dec 16, 2014	14.24	15.08	13.72	13.92
889	NASDAQ	HEAR	Mon, Dec 15, 2014	15.24	15.56	14.36	14.36
888	NASDAQ	HEAR	Fri, Dec 12, 2014	14.44	15.40	14.44	15.28
887	NASDAQ	HEAR	Thu, Dec 11, 2014	14.40	14.76	14.28	14.40
886	NASDAQ	HEAR	Wed, Dec 10, 2014	15.36	15.44	14.08	14.40
885	NASDAQ	HEAR	Tue, Dec 9, 2014	14.56	15.40	14.10	15.28
884	NASDAQ	HEAR	Mon, Dec 8, 2014	15.40	15.60	14.60	14.80
883	NASDAQ	HEAR	Fri, Dec 5, 2014	15.88	16.04	15.08	15.52
882	NASDAQ	HEAR	Thu, Dec 4, 2014	15.88	16.16	15.67	15.92
881	NASDAQ	HEAR	Wed, Dec 3, 2014	16.00	16.12	15.72	15.96
880	NASDAQ	HEAR	Tue, Dec 2, 2014	14.88	16.08	14.88	16.04
879	NASDAQ	HEAR	Mon, Dec 1, 2014	15.36	15.40	14.20	14.96
878	NASDAQ	HEAR	Fri, Nov 28, 2014	15.88	15.88	15.24	15.28
877	NASDAQ	HEAR	Wed, Nov 26, 2014	15.76	16.12	15.72	15.96
876	NASDAQ	HEAR	Tue, Nov 25, 2014	16.52	16.52	15.72	15.88
875	NASDAQ	HEAR	Mon, Nov 24, 2014	16.56	17.08	15.92	16.56
874	NASDAQ	HEAR	Fri, Nov 21, 2014	16.88	17.08	16.24	16.64
873	NASDAQ	HEAR	Thu, Nov 20, 2014	16.40	16.84	16.52	16.70
872	NASDAQ	HEAR	Wed, Nov 19, 2014	16.64	16.99	16.00	16.50
871	NASDAQ	HEAR	Tue, Nov 18, 2014	15.88	17.12	15.84	16.80
870	NASDAQ	HEAR	Mon, Nov 17, 2014	15.84	16.12	15.60	15.92
869	NASDAQ	HEAR	Fri, Nov 14, 2014	16.08	16.12	15.64	15.84
868	NASDAQ	HEAR	Thu, Nov 13, 2014	16.00	16.22	15.60	16.28
867	NASDAQ	HEAR	Wed, Nov 12, 2014	16.16	16.48	14.64	16.04
866	NASDAQ	HEAR	Tue, Nov 11, 2014	16.00	18.56	12.56	15.88
865	NASDAQ	HEAR	Mon, Nov 10, 2014	22.68	23.44	20.60	20.80
864	NASDAQ	HEAR	Fri, Nov 7, 2014	22.44	22.60	22.20	22.48
863	NASDAQ	HEAR	Thu, Nov 6, 2014	21.92	22.68	21.92	22.56
862	NASDAQ	HEAR	Wed, Nov 5, 2014	22.28	22.92	21.72	21.96
861	NASDAQ	HEAR	Tue, Nov 4, 2014	22.76	23.16	22.12	22.28
860	NASDAQ	HEAR	Mon, Nov 3, 2014	23.00	23.08	22.56	22.72
859	NASDAQ	HEAR	Fri, Oct 31, 2014	23.00	24.32	22.68	23.12
858	NASDAQ	HEAR	Thu, Oct 30, 2014	22.60	22.84	21.92	22.80
857	NASDAQ	HEAR	Wed, Oct 29, 2014	23.00	23.00	21.68	22.76
856	NASDAQ	HEAR	Tue, Oct 28, 2014	22.68	23.32	22.36	22.92
855	NASDAQ	HEAR	Mon, Oct 27, 2014	22.40	22.64	21.68	22.56
854	NASDAQ	HEAR	Fri, Oct 24, 2014	22.84	23.20	22.36	22.68
853	NASDAQ	HEAR	Thu, Oct 23, 2014	22.00	23.44	22.00	22.96
852	NASDAQ	HEAR	Wed, Oct 22, 2014	23.28	23.32	21.60	21.64
851	NASDAQ	HEAR	Tue, Oct 21, 2014	23.52	23.96	23.20	23.28
850	NASDAQ	HEAR	Mon, Oct 20, 2014	23.24	23.69	23.20	23.60
849	NASDAQ	HEAR	Fri, Oct 17, 2014	23.64	24.08	23.00	23.44
848	NASDAQ	HEAR	Thu, Oct 16, 2014	23.88	24.56	22.84	23.14
847	NASDAQ	HEAR	Wed, Oct 15, 2014	23.56	24.44	22.84	24.40
846	NASDAQ	HEAR	Tue, Oct 14, 2014	23.92	24.52	23.36	23.96
845	NASDAQ	HEAR	Mon, Oct 13, 2014	26.28	26.63	21.48	23.92
844	NASDAQ	HEAR	Fri, Oct 10, 2014	27.60	28.08	26.04	26.24
843	NASDAQ	HEAR	Thu, Oct 9, 2014	28.00	28.08	27.48	27.72
842	NASDAQ	HEAR	Wed, Oct 8, 2014	28.60	28.60	27.08	27.92
841	NASDAQ	HEAR	Tue, Oct 7, 2014	29.56	30.20	28.60	28.76
840	NASDAQ	HEAR	Mon, Oct 6, 2014	29.08	30.00	28.84	29.88
839	NASDAQ	HEAR	Fri, Oct 3, 2014	28.84	29.52	28.24	29.12
838	NASDAQ	HEAR	Thu, Oct 2, 2014	28.96	29.62	28.24	28.60
837	NASDAQ	HEAR	Wed, Oct 1, 2014	30.48	30.48	28.68	28.84
836	NASDAQ	HEAR	Tue, Sep 30, 2014	28.44	30.60	28.44	30.60
835	NASDAQ	HEAR	Mon, Sep 29, 2014	28.12	28.72	28.12	28.64
834	NASDAQ	HEAR	Fri, Sep 26, 2014	28.20	28.76	28.00	28.40
833	NASDAQ	HEAR	Thu, Sep 25, 2014	28.04	28.56	27.04	28.08
832	NASDAQ	HEAR	Wed, Sep 24, 2014	27.44	28.08	27.16	28.08
831	NASDAQ	HEAR	Tue, Sep 23, 2014	27.44	27.96	27.20	27.44
830	NASDAQ	HEAR	Mon, Sep 22, 2014	28.48	28.52	27.12	27.48
829	NASDAQ	HEAR	Fri, Sep 19, 2014	29.16	29.96	28.44	28.72
828	NASDAQ	HEAR	Thu, Sep 18, 2014	29.36	29.72	28.20	29.04
827	NASDAQ	HEAR	Wed, Sep 17, 2014	28.60	30.00	28.60	29.20
826	NASDAQ	HEAR	Tue, Sep 16, 2014	27.76	28.60	27.64	28.56
825	NASDAQ	HEAR	Mon, Sep 15, 2014	28.36	28.40	27.72	27.84
824	NASDAQ	HEAR	Fri, Sep 12, 2014	28.12	28.68	28.00	28.48
823	NASDAQ	HEAR	Thu, Sep 11, 2014	28.00	28.36	27.60	28.16
822	NASDAQ	HEAR	Wed, Sep 10, 2014	27.72	28.32	27.40	28.24
821	NASDAQ	HEAR	Tue, Sep 9, 2014	27.84	28.40	27.64	27.80
820	NASDAQ	HEAR	Mon, Sep 8, 2014	27.40	28.00	26.96	27.92
819	NASDAQ	HEAR	Fri, Sep 5, 2014	26.56	27.76	26.40	27.48
818	NASDAQ	HEAR	Thu, Sep 4, 2014	26.76	27.36	26.36	26.64
817	NASDAQ	HEAR	Wed, Sep 3, 2014	28.56	28.96	26.24	26.60
816	NASDAQ	HEAR	Tue, Sep 2, 2014	28.40	29.00	27.97	28.48
815	NASDAQ	HEAR	Fri, Aug 29, 2014	28.16	28.68	27.96	28.52
814	NASDAQ	HEAR	Thu, Aug 28, 2014	28.00	28.20	27.47	27.96
813	NASDAQ	HEAR	Wed, Aug 27, 2014	28.40	29.04	27.91	28.08
812	NASDAQ	HEAR	Tue, Aug 26, 2014	27.36	28.16	27.04	28.04
811	NASDAQ	HEAR	Mon, Aug 25, 2014	28.12	28.12	26.96	27.44
810	NASDAQ	HEAR	Fri, Aug 22, 2014	27.88	28.36	27.52	27.96
809	NASDAQ	HEAR	Thu, Aug 21, 2014	27.44	28.16	27.08	28.00
808	NASDAQ	HEAR	Wed, Aug 20, 2014	27.80	28.32	27.68	27.88
807	NASDAQ	HEAR	Tue, Aug 19, 2014	28.72	28.72	27.58	28.00
806	NASDAQ	HEAR	Mon, Aug 18, 2014	26.84	28.64	26.76	28.56
805	NASDAQ	HEAR	Fri, Aug 15, 2014	28.04	28.20	26.16	26.80
804	NASDAQ	HEAR	Thu, Aug 14, 2014	28.32	28.98	27.40	27.72
803	NASDAQ	HEAR	Wed, Aug 13, 2014	28.80	29.60	28.08	28.36
802	NASDAQ	HEAR	Tue, Aug 12, 2014	30.36	30.36	27.16	28.68
801	NASDAQ	HEAR	Mon, Aug 11, 2014	32.68	33.24	32.24	33.16
800	NASDAQ	HEAR	Fri, Aug 8, 2014	32.76	33.20	31.80	32.60
799	NASDAQ	HEAR	Thu, Aug 7, 2014	32.60	33.20	32.22	32.48
798	NASDAQ	HEAR	Wed, Aug 6, 2014	31.80	32.72	30.84	32.48
797	NASDAQ	HEAR	Tue, Aug 5, 2014	31.88	32.75	31.60	32.08
796	NASDAQ	HEAR	Mon, Aug 4, 2014	31.28	32.16	31.28	31.96
795	NASDAQ	HEAR	Fri, Aug 1, 2014	32.32	32.32	30.36	31.24
794	NASDAQ	HEAR	Thu, Jul 31, 2014	33.80	33.92	32.12	32.36
793	NASDAQ	HEAR	Wed, Jul 30, 2014	33.44	34.72	32.58	34.04
792	NASDAQ	HEAR	Tue, Jul 29, 2014	32.32	33.24	32.08	33.00
791	NASDAQ	HEAR	Mon, Jul 28, 2014	33.52	33.52	32.21	32.36
790	NASDAQ	HEAR	Fri, Jul 25, 2014	33.84	34.01	32.68	33.32
789	NASDAQ	HEAR	Thu, Jul 24, 2014	35.16	35.48	34.00	34.16
788	NASDAQ	HEAR	Wed, Jul 23, 2014	35.72	35.80	35.00	35.20
787	NASDAQ	HEAR	Tue, Jul 22, 2014	34.96	35.72	34.96	35.40
786	NASDAQ	HEAR	Mon, Jul 21, 2014	35.32	35.76	34.28	34.80
785	NASDAQ	HEAR	Fri, Jul 18, 2014	34.72	35.52	34.52	35.48
784	NASDAQ	HEAR	Thu, Jul 17, 2014	35.48	35.64	34.15	34.68
783	NASDAQ	HEAR	Wed, Jul 16, 2014	37.00	37.28	35.48	35.64
782	NASDAQ	HEAR	Tue, Jul 15, 2014	37.40	37.96	36.48	36.68
781	NASDAQ	HEAR	Mon, Jul 14, 2014	35.92	38.68	35.24	37.28
780	NASDAQ	HEAR	Fri, Jul 11, 2014	33.60	35.96	33.60	35.20
779	NASDAQ	HEAR	Thu, Jul 10, 2014	33.56	33.56	32.60	32.88
778	NASDAQ	HEAR	Wed, Jul 9, 2014	34.00	34.16	33.44	34.00
777	NASDAQ	HEAR	Tue, Jul 8, 2014	35.68	36.12	33.32	33.92
776	NASDAQ	HEAR	Mon, Jul 7, 2014	37.16	37.22	34.60	35.80
775	NASDAQ	HEAR	Thu, Jul 3, 2014	36.32	37.20	36.28	37.16
774	NASDAQ	HEAR	Wed, Jul 2, 2014	35.80	36.88	35.80	36.08
773	NASDAQ	HEAR	Tue, Jul 1, 2014	37.00	37.12	34.36	35.76
772	NASDAQ	HEAR	Mon, Jun 30, 2014	36.60	37.72	36.60	36.96
771	NASDAQ	HEAR	Fri, Jun 27, 2014	38.40	38.86	35.80	36.04
770	NASDAQ	HEAR	Thu, Jun 26, 2014	39.32	39.96	38.29	38.52
769	NASDAQ	HEAR	Wed, Jun 25, 2014	38.80	39.40	37.12	37.72
768	NASDAQ	HEAR	Tue, Jun 24, 2014	39.52	40.00	38.45	39.08
767	NASDAQ	HEAR	Mon, Jun 23, 2014	40.12	40.32	39.04	39.48
766	NASDAQ	HEAR	Fri, Jun 20, 2014	38.40	40.28	37.80	40.16
765	NASDAQ	HEAR	Thu, Jun 19, 2014	37.96	38.80	37.44	38.44
764	NASDAQ	HEAR	Wed, Jun 18, 2014	38.16	38.56	37.60	37.96
763	NASDAQ	HEAR	Tue, Jun 17, 2014	37.48	38.32	36.92	37.80
762	NASDAQ	HEAR	Mon, Jun 16, 2014	36.40	38.38	36.36	37.48
761	NASDAQ	HEAR	Fri, Jun 13, 2014	37.00	38.92	36.16	36.40
760	NASDAQ	HEAR	Thu, Jun 12, 2014	38.40	39.08	36.96	37.08
759	NASDAQ	HEAR	Wed, Jun 11, 2014	37.68	39.20	37.48	38.72
758	NASDAQ	HEAR	Tue, Jun 10, 2014	37.96	38.00	37.00	37.76
757	NASDAQ	HEAR	Mon, Jun 9, 2014	37.56	39.56	37.12	38.24
756	NASDAQ	HEAR	Fri, Jun 6, 2014	38.24	38.38	37.12	37.56
755	NASDAQ	HEAR	Thu, Jun 5, 2014	37.00	38.84	36.16	38.12
754	NASDAQ	HEAR	Wed, Jun 4, 2014	37.00	38.56	36.40	37.16
753	NASDAQ	HEAR	Tue, Jun 3, 2014	38.00	38.32	36.00	37.08
752	NASDAQ	HEAR	Mon, Jun 2, 2014	40.84	41.20	36.96	37.88
751	NASDAQ	HEAR	Fri, May 30, 2014	41.96	41.96	40.04	41.12
750	NASDAQ	HEAR	Thu, May 29, 2014	42.92	43.92	41.68	41.92
749	NASDAQ	HEAR	Wed, May 28, 2014	42.08	45.60	42.00	42.72
748	NASDAQ	HEAR	Tue, May 27, 2014	41.68	45.00	41.20	43.28
747	NASDAQ	HEAR	Fri, May 23, 2014	40.00	42.95	39.48	42.24
746	NASDAQ	HEAR	Thu, May 22, 2014	38.20	40.20	37.40	39.92
745	NASDAQ	HEAR	Wed, May 21, 2014	38.00	38.68	37.68	37.92
744	NASDAQ	HEAR	Tue, May 20, 2014	37.80	37.88	36.36	37.52
743	NASDAQ	HEAR	Mon, May 19, 2014	37.40	38.80	37.20	37.92
742	NASDAQ	HEAR	Fri, May 16, 2014	36.08	38.56	34.92	37.24
741	NASDAQ	HEAR	Thu, May 15, 2014	36.36	37.11	33.84	36.60
740	NASDAQ	HEAR	Wed, May 14, 2014	35.20	36.76	34.04	35.92
739	NASDAQ	HEAR	Tue, May 13, 2014	34.00	35.56	32.44	35.12
738	NASDAQ	HEAR	Mon, May 12, 2014	34.84	35.96	33.52	35.16
737	NASDAQ	HEAR	Fri, May 9, 2014	31.96	33.88	31.96	33.76
736	NASDAQ	HEAR	Thu, May 8, 2014	32.00	32.36	30.32	31.96
735	NASDAQ	HEAR	Wed, May 7, 2014	34.64	34.80	32.00	32.28
734	NASDAQ	HEAR	Tue, May 6, 2014	35.96	35.96	34.08	34.80
733	NASDAQ	HEAR	Mon, May 5, 2014	36.28	36.38	34.18	35.04
732	NASDAQ	HEAR	Fri, May 2, 2014	36.04	36.64	34.96	35.68
731	NASDAQ	HEAR	Thu, May 1, 2014	36.68	36.68	35.52	36.04
730	NASDAQ	HEAR	Wed, Apr 30, 2014	36.20	36.92	35.60	36.64
729	NASDAQ	HEAR	Tue, Apr 29, 2014	34.60	36.98	34.40	36.68
728	NASDAQ	HEAR	Mon, Apr 28, 2014	36.44	36.80	35.00	35.24
727	NASDAQ	HEAR	Fri, Apr 25, 2014	36.28	37.60	35.20	37.12
726	NASDAQ	HEAR	Thu, Apr 24, 2014	40.00	40.20	36.60	37.28
725	NASDAQ	HEAR	Wed, Apr 23, 2014	53.64	54.00	51.02	52.00
724	NASDAQ	HEAR	Tue, Apr 22, 2014	53.24	54.80	52.96	53.40
723	NASDAQ	HEAR	Mon, Apr 21, 2014	51.04	54.44	50.92	53.60
722	NASDAQ	HEAR	Thu, Apr 17, 2014	49.76	51.00	48.44	50.56
721	NASDAQ	HEAR	Wed, Apr 16, 2014	46.24	49.92	46.12	49.52
720	NASDAQ	HEAR	Tue, Apr 15, 2014	46.44	48.00	45.20	46.24
719	NASDAQ	HEAR	Mon, Apr 14, 2014	48.28	51.30	44.40	48.64
718	NASDAQ	HEAR	Fri, Apr 11, 2014	51.68	52.00	50.12	50.44
717	NASDAQ	HEAR	Thu, Apr 10, 2014	52.08	53.00	51.20	52.36
716	NASDAQ	HEAR	Wed, Apr 9, 2014	51.16	53.20	50.52	52.12
715	NASDAQ	HEAR	Tue, Apr 8, 2014	52.80	53.56	50.28	51.52
714	NASDAQ	HEAR	Mon, Apr 7, 2014	52.84	55.00	52.80	52.96
713	NASDAQ	HEAR	Fri, Apr 4, 2014	55.88	56.32	54.00	54.56
712	NASDAQ	HEAR	Thu, Apr 3, 2014	57.76	58.85	54.68	56.00
711	NASDAQ	HEAR	Wed, Apr 2, 2014	57.68	59.00	57.24	58.00
710	NASDAQ	HEAR	Tue, Apr 1, 2014	57.84	58.00	55.36	57.72
709	NASDAQ	HEAR	Mon, Mar 31, 2014	56.00	56.80	54.52	56.24
708	NASDAQ	HEAR	Fri, Mar 28, 2014	51.60	54.60	51.56	53.96
707	NASDAQ	HEAR	Thu, Mar 27, 2014	50.24	50.64	47.28	47.72
706	NASDAQ	HEAR	Wed, Mar 26, 2014	52.36	52.98	50.80	50.88
705	NASDAQ	HEAR	Tue, Mar 25, 2014	53.04	53.76	51.68	52.22
704	NASDAQ	HEAR	Mon, Mar 24, 2014	52.96	54.67	51.52	52.52
703	NASDAQ	HEAR	Fri, Mar 21, 2014	54.80	55.40	52.44	52.80
702	NASDAQ	HEAR	Thu, Mar 20, 2014	54.40	57.05	52.48	54.04
701	NASDAQ	HEAR	Wed, Mar 19, 2014	55.92	56.85	54.40	54.88
700	NASDAQ	HEAR	Tue, Mar 18, 2014	57.48	58.00	55.20	55.84
699	NASDAQ	HEAR	Mon, Mar 17, 2014	57.64	58.88	57.12	57.36
698	NASDAQ	HEAR	Fri, Mar 14, 2014	57.80	58.88	57.12	57.28
697	NASDAQ	HEAR	Thu, Mar 13, 2014	57.72	59.41	57.22	57.24
696	NASDAQ	HEAR	Wed, Mar 12, 2014	59.44	60.96	55.92	58.04
695	NASDAQ	HEAR	Tue, Mar 11, 2014	61.04	61.04	59.84	60.12
694	NASDAQ	HEAR	Mon, Mar 10, 2014	60.56	60.96	59.60	60.92
693	NASDAQ	HEAR	Fri, Mar 7, 2014	62.08	62.16	59.20	60.92
692	NASDAQ	HEAR	Thu, Mar 6, 2014	61.08	62.36	61.08	61.88
691	NASDAQ	HEAR	Wed, Mar 5, 2014	60.88	61.80	60.41	61.52
690	NASDAQ	HEAR	Tue, Mar 4, 2014	59.80	61.16	59.20	61.00
689	NASDAQ	HEAR	Mon, Mar 3, 2014	59.92	60.00	58.52	59.84
688	NASDAQ	HEAR	Fri, Feb 28, 2014	58.07	59.60	58.00	59.36
687	NASDAQ	HEAR	Thu, Feb 27, 2014	57.44	58.57	57.00	57.60
686	NASDAQ	HEAR	Wed, Feb 26, 2014	56.80	58.72	56.60	57.40
685	NASDAQ	HEAR	Tue, Feb 25, 2014	57.32	58.64	56.44	56.60
684	NASDAQ	HEAR	Mon, Feb 24, 2014	59.16	59.96	56.84	57.84
683	NASDAQ	HEAR	Fri, Feb 21, 2014	59.56	60.00	58.48	59.20
682	NASDAQ	HEAR	Thu, Feb 20, 2014	58.48	60.80	55.12	59.76
681	NASDAQ	HEAR	Wed, Feb 19, 2014	62.76	62.76	58.13	58.80
680	NASDAQ	HEAR	Tue, Feb 18, 2014	59.04	62.80	58.96	61.20
679	NASDAQ	HEAR	Fri, Feb 14, 2014	60.00	60.32	58.80	58.96
678	NASDAQ	HEAR	Thu, Feb 13, 2014	59.40	60.52	59.00	60.36
677	NASDAQ	HEAR	Wed, Feb 12, 2014	54.08	60.76	54.00	60.36
676	NASDAQ	HEAR	Tue, Feb 11, 2014	58.48	59.16	52.56	53.96
675	NASDAQ	HEAR	Mon, Feb 10, 2014	60.00	60.80	57.48	58.40
674	NASDAQ	HEAR	Fri, Feb 7, 2014	58.32	59.96	56.60	59.96
673	NASDAQ	HEAR	Thu, Feb 6, 2014	57.52	59.20	57.36	58.20
672	NASDAQ	HEAR	Wed, Feb 5, 2014	61.00	62.20	56.96	57.68
671	NASDAQ	HEAR	Tue, Feb 4, 2014	64.00	63.92	61.04	61.76
670	NASDAQ	HEAR	Mon, Feb 3, 2014	63.60	65.44	63.60	64.00
669	NASDAQ	HEAR	Fri, Jan 31, 2014	62.60	64.00	62.21	64.00
668	NASDAQ	HEAR	Thu, Jan 30, 2014	61.16	62.92	60.96	62.52
667	NASDAQ	HEAR	Wed, Jan 29, 2014	60.56	61.60	59.62	61.40
666	NASDAQ	HEAR	Tue, Jan 28, 2014	59.00	61.60	58.80	61.60
665	NASDAQ	HEAR	Mon, Jan 27, 2014	57.76	58.76	57.16	58.52
664	NASDAQ	HEAR	Fri, Jan 24, 2014	59.52	59.76	57.20	58.16
663	NASDAQ	HEAR	Thu, Jan 23, 2014	60.12	60.64	58.19	59.20
662	NASDAQ	HEAR	Wed, Jan 22, 2014	60.00	61.73	60.00	60.72
661	NASDAQ	HEAR	Tue, Jan 21, 2014	62.80	63.00	58.56	60.04
660	NASDAQ	HEAR	Fri, Jan 17, 2014	64.96	64.96	61.00	62.28
659	NASDAQ	HEAR	Thu, Jan 16, 2014	57.72	64.20	56.80	64.20
658	NASDAQ	HEAR	Wed, Jan 15, 2014	57.16	57.76	56.20	57.20
657	NASDAQ	HEAR	Tue, Jan 14, 2014	56.08	57.48	54.08	55.84
656	NASDAQ	HEAR	Mon, Jan 13, 2014	57.96	57.96	55.08	55.64
655	NASDAQ	HEAR	Fri, Jan 10, 2014	56.08	56.08	54.00	55.00
654	NASDAQ	HEAR	Thu, Jan 9, 2014	56.20	57.00	55.68	56.40
653	NASDAQ	HEAR	Wed, Jan 8, 2014	56.00	56.00	55.20	55.88
652	NASDAQ	HEAR	Tue, Jan 7, 2014	56.84	57.16	54.00	54.80
651	NASDAQ	HEAR	Mon, Jan 6, 2014	55.64	57.56	55.00	57.56
650	NASDAQ	HEAR	Fri, Jan 3, 2014	57.16	57.20	54.04	55.72
649	NASDAQ	HEAR	Thu, Jan 2, 2014	55.68	57.88	55.40	57.32
648	NASDAQ	HEAR	Tue, Dec 31, 2013	55.92	56.80	55.16	55.40
647	NASDAQ	HEAR	Mon, Dec 30, 2013	55.12	58.73	54.76	54.88
646	NASDAQ	HEAR	Fri, Dec 27, 2013	53.60	57.96	52.56	54.20
645	NASDAQ	HEAR	Thu, Dec 26, 2013	53.04	53.88	52.76	53.56
644	NASDAQ	HEAR	Tue, Dec 24, 2013	52.44	54.00	52.24	52.72
643	NASDAQ	HEAR	Mon, Dec 23, 2013	52.76	54.00	51.72	52.04
642	NASDAQ	HEAR	Fri, Dec 20, 2013	48.60	51.56	48.00	51.56
641	NASDAQ	HEAR	Thu, Dec 19, 2013	46.84	49.36	46.72	49.00
640	NASDAQ	HEAR	Wed, Dec 18, 2013	48.56	48.84	46.40	46.80
639	NASDAQ	HEAR	Tue, Dec 17, 2013	49.60	49.60	47.60	48.08
638	NASDAQ	HEAR	Mon, Dec 16, 2013	45.20	49.00	44.60	48.96
637	NASDAQ	HEAR	Fri, Dec 13, 2013	42.80	45.99	42.80	43.40
636	NASDAQ	HEAR	Thu, Dec 12, 2013	42.00	44.16	40.84	43.04
635	NASDAQ	HEAR	Wed, Dec 11, 2013	45.20	45.80	41.84	42.28
634	NASDAQ	HEAR	Tue, Dec 10, 2013	45.68	45.96	44.40	45.04
633	NASDAQ	HEAR	Mon, Dec 9, 2013	45.04	46.24	44.32	46.00
632	NASDAQ	HEAR	Fri, Dec 6, 2013	44.24	45.40	43.96	45.36
631	NASDAQ	HEAR	Thu, Dec 5, 2013	45.80	46.18	43.00	44.04
630	NASDAQ	HEAR	Wed, Dec 4, 2013	47.60	48.20	45.16	45.56
629	NASDAQ	HEAR	Tue, Dec 3, 2013	48.00	49.36	45.18	47.04
628	NASDAQ	HEAR	Mon, Dec 2, 2013	49.60	51.72	47.20	47.64
627	NASDAQ	HEAR	Fri, Nov 29, 2013	48.24	49.56	48.00	49.56
626	NASDAQ	HEAR	Wed, Nov 27, 2013	50.80	52.73	48.04	48.24
625	NASDAQ	HEAR	Tue, Nov 26, 2013	50.80	53.96	50.04	50.04
624	NASDAQ	HEAR	Mon, Nov 25, 2013	51.44	53.68	50.36	50.60
623	NASDAQ	HEAR	Fri, Nov 22, 2013	53.56	53.88	51.44	51.80
622	NASDAQ	HEAR	Thu, Nov 21, 2013	52.00	53.96	52.00	53.96
621	NASDAQ	HEAR	Wed, Nov 20, 2013	52.80	53.64	50.60	51.08
620	NASDAQ	HEAR	Tue, Nov 19, 2013	55.08	55.12	52.24	53.00
619	NASDAQ	HEAR	Mon, Nov 18, 2013	55.28	55.47	53.84	54.28
618	NASDAQ	HEAR	Fri, Nov 15, 2013	59.64	60.00	55.52	55.52
617	NASDAQ	HEAR	Thu, Nov 14, 2013	59.96	61.00	57.00	59.08
616	NASDAQ	HEAR	Wed, Nov 13, 2013	64.60	65.36	58.40	61.88
615	NASDAQ	HEAR	Tue, Nov 12, 2013	63.96	66.80	63.80	64.60
614	NASDAQ	HEAR	Mon, Nov 11, 2013	64.00	64.40	62.20	63.80
613	NASDAQ	HEAR	Fri, Nov 8, 2013	56.08	61.20	55.60	60.92
612	NASDAQ	HEAR	Thu, Nov 7, 2013	57.12	57.60	54.08	56.52
611	NASDAQ	HEAR	Wed, Nov 6, 2013	57.00	57.56	56.00	56.04
610	NASDAQ	HEAR	Tue, Nov 5, 2013	58.00	59.00	56.20	57.24
609	NASDAQ	HEAR	Mon, Nov 4, 2013	57.36	58.97	57.08	57.36
608	NASDAQ	HEAR	Fri, Nov 1, 2013	59.48	59.57	56.20	56.96
607	NASDAQ	HEAR	Thu, Oct 31, 2013	57.16	59.96	55.72	59.96
606	NASDAQ	HEAR	Wed, Oct 30, 2013	57.40	59.60	56.56	58.72
605	NASDAQ	HEAR	Tue, Oct 29, 2013	59.24	59.24	54.48	57.64
604	NASDAQ	HEAR	Mon, Oct 28, 2013	55.88	59.88	54.44	57.96
603	NASDAQ	HEAR	Fri, Oct 25, 2013	52.36	57.92	52.36	55.20
602	NASDAQ	HEAR	Thu, Oct 24, 2013	52.44	53.60	51.27	52.36
601	NASDAQ	HEAR	Wed, Oct 23, 2013	55.36	55.90	52.40	52.40
600	NASDAQ	HEAR	Tue, Oct 22, 2013	56.48	57.81	53.56	55.76
599	NASDAQ	HEAR	Mon, Oct 21, 2013	58.00	60.88	54.48	56.08
598	NASDAQ	HEAR	Fri, Oct 18, 2013	56.92	59.80	55.33	57.92
597	NASDAQ	HEAR	Thu, Oct 17, 2013	52.36	57.00	52.36	57.00
596	NASDAQ	HEAR	Wed, Oct 16, 2013	52.00	53.96	51.80	52.56
595	NASDAQ	HEAR	Tue, Oct 15, 2013	49.44	52.00	49.36	52.00
594	NASDAQ	HEAR	Mon, Oct 14, 2013	48.44	50.00	48.44	49.64
593	NASDAQ	HEAR	Fri, Oct 11, 2013	49.68	52.00	49.68	51.92
592	NASDAQ	HEAR	Thu, Oct 10, 2013	47.96	51.00	47.35	50.12
591	NASDAQ	HEAR	Wed, Oct 9, 2013	44.96	48.00	44.96	46.92
590	NASDAQ	HEAR	Tue, Oct 8, 2013	47.20	47.20	44.20	44.44
589	NASDAQ	HEAR	Mon, Oct 7, 2013	47.76	47.92	44.84	47.36
588	NASDAQ	HEAR	Fri, Oct 4, 2013	49.08	50.36	47.04	47.60
587	NASDAQ	HEAR	Thu, Oct 3, 2013	51.16	51.64	48.04	49.04
586	NASDAQ	HEAR	Wed, Oct 2, 2013	51.84	51.96	50.76	51.36
585	NASDAQ	HEAR	Tue, Oct 1, 2013	50.00	52.84	50.00	51.56
584	NASDAQ	HEAR	Mon, Sep 30, 2013	50.04	51.60	50.04	50.12
583	NASDAQ	HEAR	Fri, Sep 27, 2013	50.92	51.46	50.12	50.92
582	NASDAQ	HEAR	Thu, Sep 26, 2013	50.92	51.92	50.92	50.96
581	NASDAQ	HEAR	Wed, Sep 25, 2013	51.48	51.80	50.60	50.60
580	NASDAQ	HEAR	Tue, Sep 24, 2013	51.44	53.39	50.60	51.60
579	NASDAQ	HEAR	Mon, Sep 23, 2013	54.48	55.00	51.08	51.28
578	NASDAQ	HEAR	Fri, Sep 20, 2013	53.28	55.12	51.92	55.12
577	NASDAQ	HEAR	Thu, Sep 19, 2013	52.88	53.56	52.00	53.28
576	NASDAQ	HEAR	Wed, Sep 18, 2013	52.48	53.68	50.20	52.88
575	NASDAQ	HEAR	Tue, Sep 17, 2013	52.56	53.77	51.44	52.36
574	NASDAQ	HEAR	Mon, Sep 16, 2013	52.76	55.64	52.04	52.56
573	NASDAQ	HEAR	Fri, Sep 13, 2013	46.80	52.40	45.40	51.24
572	NASDAQ	HEAR	Thu, Sep 12, 2013	50.80	52.00	42.28	46.92
571	NASDAQ	HEAR	Wed, Sep 11, 2013	55.24	55.71	51.20	51.56
570	NASDAQ	HEAR	Tue, Sep 10, 2013	57.24	57.96	54.44	55.28
569	NASDAQ	HEAR	Mon, Sep 9, 2013	52.04	57.54	52.00	57.00
568	NASDAQ	HEAR	Fri, Sep 6, 2013	58.32	59.84	51.32	52.24
567	NASDAQ	HEAR	Thu, Sep 5, 2013	56.84	59.48	56.68	57.64
566	NASDAQ	HEAR	Wed, Sep 4, 2013	59.52	61.20	56.56	57.08
565	NASDAQ	HEAR	Tue, Sep 3, 2013	63.32	64.20	59.00	59.52
564	NASDAQ	HEAR	Fri, Aug 30, 2013	63.08	64.76	62.20	63.68
563	NASDAQ	HEAR	Thu, Aug 29, 2013	64.24	65.60	63.20	63.20
562	NASDAQ	HEAR	Wed, Aug 28, 2013	63.40	64.80	61.28	64.40
561	NASDAQ	HEAR	Tue, Aug 27, 2013	65.48	65.56	63.20	63.20
560	NASDAQ	HEAR	Mon, Aug 26, 2013	63.88	65.72	63.88	65.20
559	NASDAQ	HEAR	Fri, Aug 23, 2013	64.04	64.60	62.78	64.40
558	NASDAQ	HEAR	Thu, Aug 22, 2013	62.88	64.04	61.68	64.00
557	NASDAQ	HEAR	Wed, Aug 21, 2013	62.28	63.96	62.28	63.20
556	NASDAQ	HEAR	Tue, Aug 20, 2013	61.20	63.40	61.12	62.00
555	NASDAQ	HEAR	Mon, Aug 19, 2013	60.44	62.76	60.44	61.60
554	NASDAQ	HEAR	Fri, Aug 16, 2013	61.84	62.76	60.08	61.04
553	NASDAQ	HEAR	Thu, Aug 15, 2013	57.48	62.20	57.20	61.32
552	NASDAQ	HEAR	Wed, Aug 14, 2013	58.60	59.88	57.76	58.04
551	NASDAQ	HEAR	Tue, Aug 13, 2013	64.00	64.00	58.40	58.76
550	NASDAQ	HEAR	Mon, Aug 12, 2013	61.60	64.00	60.08	61.00
549	NASDAQ	HEAR	Fri, Aug 9, 2013	66.00	67.04	57.44	60.04
548	NASDAQ	HEAR	Thu, Aug 8, 2013	58.08	66.00	58.00	64.00
547	NASDAQ	HEAR	Wed, Aug 7, 2013	57.40	59.47	56.60	57.32
546	NASDAQ	HEAR	Tue, Aug 6, 2013	60.08	64.00	51.08	56.00
545	NASDAQ	HEAR	Mon, Aug 5, 2013	69.16	70.76	68.48	70.76
544	NASDAQ	HEAR	Fri, Aug 2, 2013	68.40	69.20	68.40	69.16
543	NASDAQ	HEAR	Thu, Aug 1, 2013	69.24	69.56	68.12	68.28
542	NASDAQ	HEAR	Wed, Jul 31, 2013	68.44	69.68	68.20	68.28
541	NASDAQ	HEAR	Tue, Jul 30, 2013	68.44	71.20	67.94	68.00
540	NASDAQ	HEAR	Mon, Jul 29, 2013	70.00	71.60	67.32	67.56
539	NASDAQ	HEAR	Fri, Jul 26, 2013	68.00	71.16	68.00	69.80
538	NASDAQ	HEAR	Thu, Jul 25, 2013	69.28	70.80	67.64	67.68
537	NASDAQ	HEAR	Wed, Jul 24, 2013	68.04	69.72	68.04	68.80
536	NASDAQ	HEAR	Tue, Jul 23, 2013	69.20	70.88	66.00	67.64
535	NASDAQ	HEAR	Mon, Jul 22, 2013	65.80	68.68	65.80	68.64
534	NASDAQ	HEAR	Fri, Jul 19, 2013	63.00	66.20	63.00	65.24
533	NASDAQ	HEAR	Thu, Jul 18, 2013	62.64	64.91	62.64	63.00
532	NASDAQ	HEAR	Wed, Jul 17, 2013	65.16	65.80	62.28	62.40
531	NASDAQ	HEAR	Tue, Jul 16, 2013	67.96	67.96	65.04	65.44
530	NASDAQ	HEAR	Mon, Jul 15, 2013	69.04	70.08	66.00	67.00
529	NASDAQ	HEAR	Fri, Jul 12, 2013	68.60	70.28	68.04	68.80
528	NASDAQ	HEAR	Thu, Jul 11, 2013	69.92	70.64	67.80	68.56
527	NASDAQ	HEAR	Wed, Jul 10, 2013	67.96	70.80	67.80	69.88
526	NASDAQ	HEAR	Tue, Jul 9, 2013	69.44	69.68	68.00	68.12
525	NASDAQ	HEAR	Mon, Jul 8, 2013	70.64	71.19	69.00	69.52
524	NASDAQ	HEAR	Fri, Jul 5, 2013	68.40	71.52	67.52	70.64
523	NASDAQ	HEAR	Wed, Jul 3, 2013	66.00	68.84	66.00	67.96
522	NASDAQ	HEAR	Tue, Jul 2, 2013	66.04	67.96	65.20	66.40
521	NASDAQ	HEAR	Mon, Jul 1, 2013	65.88	67.00	64.84	66.44
520	NASDAQ	HEAR	Fri, Jun 28, 2013	67.00	67.40	65.00	65.00
519	NASDAQ	HEAR	Thu, Jun 27, 2013	69.40	69.64	66.60	67.00
518	NASDAQ	HEAR	Wed, Jun 26, 2013	69.12	68.80	66.92	68.72
517	NASDAQ	HEAR	Tue, Jun 25, 2013	69.84	69.84	66.80	67.40
516	NASDAQ	HEAR	Mon, Jun 24, 2013	69.08	70.00	66.32	68.60
515	NASDAQ	HEAR	Fri, Jun 21, 2013	64.20	64.96	61.48	64.96
514	NASDAQ	HEAR	Thu, Jun 20, 2013	66.92	68.68	63.12	64.36
513	NASDAQ	HEAR	Wed, Jun 19, 2013	68.48	69.52	67.00	68.00
512	NASDAQ	HEAR	Tue, Jun 18, 2013	70.96	71.72	69.12	69.64
511	NASDAQ	HEAR	Mon, Jun 17, 2013	70.40	72.76	70.40	71.40
510	NASDAQ	HEAR	Fri, Jun 14, 2013	66.40	71.72	66.40	70.36
509	NASDAQ	HEAR	Thu, Jun 13, 2013	67.40	69.00	63.16	66.88
508	NASDAQ	HEAR	Wed, Jun 12, 2013	70.28	73.51	67.60	68.56
507	NASDAQ	HEAR	Tue, Jun 11, 2013	68.60	71.44	67.40	70.24
506	NASDAQ	HEAR	Mon, Jun 10, 2013	66.24	69.96	66.24	69.96
505	NASDAQ	HEAR	Fri, Jun 7, 2013	64.92	67.20	62.40	66.56
504	NASDAQ	HEAR	Thu, Jun 6, 2013	60.96	65.52	60.04	64.00
503	NASDAQ	HEAR	Wed, Jun 5, 2013	61.24	62.80	56.60	61.52
502	NASDAQ	HEAR	Tue, Jun 4, 2013	64.92	67.96	60.88	61.64
501	NASDAQ	HEAR	Mon, Jun 3, 2013	66.08	66.80	64.04	65.86
500	NASDAQ	HEAR	Fri, May 31, 2013	70.00	70.68	65.28	66.84
499	NASDAQ	HEAR	Thu, May 30, 2013	70.56	72.96	69.68	70.60
498	NASDAQ	HEAR	Wed, May 29, 2013	74.16	74.16	68.29	71.04
497	NASDAQ	HEAR	Tue, May 28, 2013	73.16	75.20	71.44	73.88
496	NASDAQ	HEAR	Fri, May 24, 2013	71.32	72.60	68.04	71.20
495	NASDAQ	HEAR	Thu, May 23, 2013	72.04	73.40	68.00	71.12
494	NASDAQ	HEAR	Wed, May 22, 2013	74.92	76.60	72.04	73.24
493	NASDAQ	HEAR	Tue, May 21, 2013	71.36	74.64	60.60	73.32
492	NASDAQ	HEAR	Mon, May 20, 2013	75.76	76.72	70.20	70.76
491	NASDAQ	HEAR	Fri, May 17, 2013	76.52	79.28	75.00	76.76
490	NASDAQ	HEAR	Thu, May 16, 2013	80.04	80.40	74.00	76.84
489	NASDAQ	HEAR	Wed, May 15, 2013	85.12	87.00	78.24	78.64
488	NASDAQ	HEAR	Tue, May 14, 2013	84.60	87.92	83.48	84.04
487	NASDAQ	HEAR	Mon, May 13, 2013	84.40	89.55	83.00	84.56
486	NASDAQ	HEAR	Fri, May 10, 2013	83.68	86.52	81.00	84.08
485	NASDAQ	HEAR	Thu, May 9, 2013	74.24	83.44	74.00	82.40
484	NASDAQ	HEAR	Wed, May 8, 2013	75.64	75.64	73.28	74.76
483	NASDAQ	HEAR	Tue, May 7, 2013	74.00	75.60	72.44	75.60
482	NASDAQ	HEAR	Mon, May 6, 2013	69.56	73.68	66.12	73.68
481	NASDAQ	HEAR	Fri, May 3, 2013	76.16	78.00	69.00	70.20
480	NASDAQ	HEAR	Thu, May 2, 2013	74.40	77.24	74.32	76.12
479	NASDAQ	HEAR	Wed, May 1, 2013	75.28	75.60	72.00	73.84
478	NASDAQ	HEAR	Tue, Apr 30, 2013	72.00	74.24	71.64	71.96
477	NASDAQ	HEAR	Mon, Apr 29, 2013	75.96	77.52	72.20	72.28
476	NASDAQ	HEAR	Fri, Apr 26, 2013	75.32	77.96	74.60	75.96
475	NASDAQ	HEAR	Thu, Apr 25, 2013	77.00	79.96	75.00	75.52
474	NASDAQ	HEAR	Wed, Apr 24, 2013	76.52	77.03	71.02	76.24
473	NASDAQ	HEAR	Tue, Apr 23, 2013	74.40	77.80	74.40	76.44
472	NASDAQ	HEAR	Mon, Apr 22, 2013	72.12	75.00	70.04	75.00
471	NASDAQ	HEAR	Fri, Apr 19, 2013	70.80	72.76	70.00	71.84
470	NASDAQ	HEAR	Thu, Apr 18, 2013	72.00	73.24	68.54	69.76
469	NASDAQ	HEAR	Wed, Apr 17, 2013	66.16	73.88	65.08	71.64
468	NASDAQ	HEAR	Tue, Apr 16, 2013	61.28	66.23	58.60	65.12
467	NASDAQ	HEAR	Mon, Apr 15, 2013	66.44	66.44	58.08	60.48
466	NASDAQ	HEAR	Fri, Apr 12, 2013	65.16	66.80	64.00	65.44
465	NASDAQ	HEAR	Thu, Apr 11, 2013	68.00	71.32	65.72	66.64
464	NASDAQ	HEAR	Wed, Apr 10, 2013	71.60	71.84	67.64	68.16
463	NASDAQ	HEAR	Tue, Apr 9, 2013	69.20	72.68	62.05	70.84
462	NASDAQ	HEAR	Mon, Apr 8, 2013	76.80	77.52	68.72	69.60
461	NASDAQ	HEAR	Fri, Apr 5, 2013	75.96	76.80	70.56	76.60
460	NASDAQ	HEAR	Thu, Apr 4, 2013	84.00	84.00	76.88	77.96
459	NASDAQ	HEAR	Wed, Apr 3, 2013	86.40	87.96	79.60	84.48
458	NASDAQ	HEAR	Tue, Apr 2, 2013	74.40	84.76	74.40	84.30
457	NASDAQ	HEAR	Mon, Apr 1, 2013	85.16	85.16	73.20	74.16
456	NASDAQ	HEAR	Thu, Mar 28, 2013	72.80	81.00	71.44	80.20
455	NASDAQ	HEAR	Wed, Mar 27, 2013	67.20	67.92	66.00	67.52
454	NASDAQ	HEAR	Tue, Mar 26, 2013	69.84	69.84	64.52	67.12
453	NASDAQ	HEAR	Mon, Mar 25, 2013	66.76	70.96	66.00	69.00
452	NASDAQ	HEAR	Fri, Mar 22, 2013	69.96	70.00	59.04	64.80
451	NASDAQ	HEAR	Thu, Mar 21, 2013	73.20	75.20	69.80	71.24
450	NASDAQ	HEAR	Wed, Mar 20, 2013	71.36	73.00	69.00	72.88
449	NASDAQ	HEAR	Tue, Mar 19, 2013	72.64	73.00	68.40	71.96
448	NASDAQ	HEAR	Mon, Mar 18, 2013	68.96	74.96	65.60	72.32
447	NASDAQ	HEAR	Fri, Mar 15, 2013	67.12	69.00	65.12	68.24
446	NASDAQ	HEAR	Thu, Mar 14, 2013	59.52	64.00	58.80	63.60
445	NASDAQ	HEAR	Wed, Mar 13, 2013	68.40	68.40	49.64	59.08
444	NASDAQ	HEAR	Tue, Mar 12, 2013	65.28	68.48	62.12	64.36
443	NASDAQ	HEAR	Mon, Mar 11, 2013	56.00	63.80	53.40	62.96
442	NASDAQ	HEAR	Fri, Mar 8, 2013	49.80	52.08	49.80	51.92
441	NASDAQ	HEAR	Thu, Mar 7, 2013	49.80	49.80	48.00	49.64
440	NASDAQ	HEAR	Wed, Mar 6, 2013	48.80	50.00	48.20	49.72
439	NASDAQ	HEAR	Tue, Mar 5, 2013	48.00	50.40	46.80	49.20
438	NASDAQ	HEAR	Mon, Mar 4, 2013	47.60	48.00	47.04	48.00
437	NASDAQ	HEAR	Fri, Mar 1, 2013	47.64	47.72	45.04	46.76
436	NASDAQ	HEAR	Thu, Feb 28, 2013	44.00	47.96	43.60	47.16
435	NASDAQ	HEAR	Wed, Feb 27, 2013	43.48	43.96	42.08	43.76
434	NASDAQ	HEAR	Tue, Feb 26, 2013	44.04	44.80	42.32	44.16
433	NASDAQ	HEAR	Mon, Feb 25, 2013	42.80	45.60	42.00	44.00
432	NASDAQ	HEAR	Fri, Feb 22, 2013	40.16	42.36	39.40	42.00
431	NASDAQ	HEAR	Thu, Feb 21, 2013	39.72	40.76	38.44	39.80
430	NASDAQ	HEAR	Wed, Feb 20, 2013	40.00	40.12	37.68	39.80
429	NASDAQ	HEAR	Tue, Feb 19, 2013	40.96	41.52	39.44	39.96
428	NASDAQ	HEAR	Fri, Feb 15, 2013	37.68	40.64	37.68	40.04
427	NASDAQ	HEAR	Thu, Feb 14, 2013	36.68	37.43	36.28	36.80
426	NASDAQ	HEAR	Wed, Feb 13, 2013	39.04	39.08	35.60	36.68
425	NASDAQ	HEAR	Tue, Feb 12, 2013	41.00	41.68	36.56	38.40
424	NASDAQ	HEAR	Mon, Feb 11, 2013	43.00	43.28	40.00	40.88
423	NASDAQ	HEAR	Fri, Feb 8, 2013	40.00	42.20	38.80	41.76
422	NASDAQ	HEAR	Thu, Feb 7, 2013	37.00	40.00	35.20	37.80
421	NASDAQ	HEAR	Wed, Feb 6, 2013	36.00	37.52	34.40	34.44
420	NASDAQ	HEAR	Tue, Feb 5, 2013	33.40	35.32	33.40	34.60
419	NASDAQ	HEAR	Mon, Feb 4, 2013	34.84	35.40	33.20	33.20
418	NASDAQ	HEAR	Fri, Feb 1, 2013	34.00	34.48	32.68	34.20
417	NASDAQ	HEAR	Thu, Jan 31, 2013	33.00	34.00	32.46	33.12
416	NASDAQ	HEAR	Wed, Jan 30, 2013	33.20	33.20	32.24	32.92
415	NASDAQ	HEAR	Tue, Jan 29, 2013	35.00	35.00	32.00	33.20
414	NASDAQ	HEAR	Mon, Jan 28, 2013	35.00	35.40	34.60	35.28
413	NASDAQ	HEAR	Fri, Jan 25, 2013	35.20	35.60	34.04	34.48
412	NASDAQ	HEAR	Thu, Jan 24, 2013	33.68	34.60	33.12	33.48
411	NASDAQ	HEAR	Wed, Jan 23, 2013	34.48	35.76	32.00	33.16
410	NASDAQ	HEAR	Tue, Jan 22, 2013	35.52	36.00	34.36	34.76
409	NASDAQ	HEAR	Fri, Jan 18, 2013	35.00	35.40	33.28	35.40
408	NASDAQ	HEAR	Thu, Jan 17, 2013	34.24	35.20	33.80	34.88
407	NASDAQ	HEAR	Wed, Jan 16, 2013	35.00	35.00	32.96	34.24
406	NASDAQ	HEAR	Tue, Jan 15, 2013	32.00	34.16	31.80	33.36
405	NASDAQ	HEAR	Mon, Jan 14, 2013	31.72	33.04	29.04	31.80
404	NASDAQ	HEAR	Fri, Jan 11, 2013	35.20	35.20	30.00	30.28
403	NASDAQ	HEAR	Thu, Jan 10, 2013	38.28	38.28	34.32	34.64
402	NASDAQ	HEAR	Wed, Jan 9, 2013	36.88	37.96	34.60	35.96
401	NASDAQ	HEAR	Tue, Jan 8, 2013	34.28	37.96	33.92	36.88
400	NASDAQ	HEAR	Mon, Jan 7, 2013	31.64	33.60	30.56	32.96
399	NASDAQ	HEAR	Fri, Jan 4, 2013	31.40	31.40	29.20	29.40
398	NASDAQ	HEAR	Thu, Jan 3, 2013	31.08	32.00	29.20	30.40
397	NASDAQ	HEAR	Wed, Jan 2, 2013	28.40	31.56	28.40	30.16
396	NASDAQ	HEAR	Mon, Dec 31, 2012	27.56	28.44	26.20	27.56
395	NASDAQ	HEAR	Fri, Dec 28, 2012	27.36	28.80	24.76	25.28
394	NASDAQ	HEAR	Thu, Dec 27, 2012	25.12	26.12	24.28	24.60
393	NASDAQ	HEAR	Wed, Dec 26, 2012	27.40	28.00	24.80	25.32
392	NASDAQ	HEAR	Mon, Dec 24, 2012	25.60	29.52	24.38	28.00
391	NASDAQ	HEAR	Fri, Dec 21, 2012	24.08	25.60	24.08	25.60
390	NASDAQ	HEAR	Thu, Dec 20, 2012	24.20	24.88	24.00	24.32
389	NASDAQ	HEAR	Wed, Dec 19, 2012	25.20	25.60	24.00	24.04
388	NASDAQ	HEAR	Tue, Dec 18, 2012	24.80	25.20	24.40	25.08
387	NASDAQ	HEAR	Mon, Dec 17, 2012	24.32	25.60	24.12	24.56
386	NASDAQ	HEAR	Fri, Dec 14, 2012	25.60	25.60	23.00	23.12
385	NASDAQ	HEAR	Thu, Dec 13, 2012	21.44	25.90	21.43	25.56
384	NASDAQ	HEAR	Wed, Dec 12, 2012	26.60	26.60	21.12	21.28
383	NASDAQ	HEAR	Tue, Dec 11, 2012	24.96	27.00	24.12	25.20
382	NASDAQ	HEAR	Mon, Dec 10, 2012	21.08	25.56	20.44	24.32
381	NASDAQ	HEAR	Fri, Dec 7, 2012	17.56	21.08	17.52	20.44
380	NASDAQ	HEAR	Thu, Dec 6, 2012	16.40	19.00	13.96	17.36
379	NASDAQ	HEAR	Wed, Dec 5, 2012	18.08	18.08	15.96	16.08
378	NASDAQ	HEAR	Tue, Dec 4, 2012	18.08	18.08	17.28	17.72
377	NASDAQ	HEAR	Mon, Dec 3, 2012	19.40	19.44	18.04	18.60
376	NASDAQ	HEAR	Fri, Nov 30, 2012	17.72	19.40	17.72	18.88
375	NASDAQ	HEAR	Thu, Nov 29, 2012	18.40	19.80	17.32	17.44
374	NASDAQ	HEAR	Wed, Nov 28, 2012	18.00	20.96	16.00	18.48
373	NASDAQ	HEAR	Tue, Nov 27, 2012	16.40	17.80	15.40	15.96
372	NASDAQ	HEAR	Mon, Nov 26, 2012	17.64	17.64	16.08	16.56
371	NASDAQ	HEAR	Fri, Nov 23, 2012	17.60	18.00	17.48	17.72
370	NASDAQ	HEAR	Wed, Nov 21, 2012	17.48	17.52	16.76	17.08
369	NASDAQ	HEAR	Tue, Nov 20, 2012	18.00	18.49	17.52	17.52
368	NASDAQ	HEAR	Mon, Nov 19, 2012	17.84	18.60	17.24	17.92
367	NASDAQ	HEAR	Fri, Nov 16, 2012	16.64	18.60	16.00	17.44
366	NASDAQ	HEAR	Thu, Nov 15, 2012	16.56	17.24	15.20	16.48
365	NASDAQ	HEAR	Wed, Nov 14, 2012	17.60	17.70	16.00	16.60
364	NASDAQ	HEAR	Tue, Nov 13, 2012	17.92	19.92	17.76	17.98
363	NASDAQ	HEAR	Mon, Nov 12, 2012	20.28	20.72	19.08	19.52
362	NASDAQ	HEAR	Fri, Nov 9, 2012	21.80	21.80	20.28	20.56
361	NASDAQ	HEAR	Thu, Nov 8, 2012	22.00	22.80	21.84	21.88
360	NASDAQ	HEAR	Wed, Nov 7, 2012	21.48	22.20	21.40	22.20
359	NASDAQ	HEAR	Tue, Nov 6, 2012	23.40	23.52	21.80	21.92
358	NASDAQ	HEAR	Mon, Nov 5, 2012	22.60	24.00	22.60	23.64
357	NASDAQ	HEAR	Fri, Nov 2, 2012	21.32	24.56	20.92	22.68
356	NASDAQ	HEAR	Thu, Nov 1, 2012	21.68	23.48	20.72	21.08
355	NASDAQ	HEAR	Wed, Oct 31, 2012	20.64	24.40	20.48	21.60
354	NASDAQ	HEAR	Fri, Oct 26, 2012	21.24	22.00	21.00	21.40
353	NASDAQ	HEAR	Thu, Oct 25, 2012	23.16	23.60	21.08	21.16
352	NASDAQ	HEAR	Wed, Oct 24, 2012	23.68	24.56	22.56	23.52
351	NASDAQ	HEAR	Tue, Oct 23, 2012	23.40	23.40	21.00	22.60
350	NASDAQ	HEAR	Mon, Oct 22, 2012	23.80	24.16	23.24	23.64
349	NASDAQ	HEAR	Fri, Oct 19, 2012	24.67	24.67	23.04	23.64
348	NASDAQ	HEAR	Thu, Oct 18, 2012	24.72	25.40	24.28	24.68
347	NASDAQ	HEAR	Wed, Oct 17, 2012	25.12	25.12	24.12	24.44
346	NASDAQ	HEAR	Tue, Oct 16, 2012	21.60	25.28	21.60	24.92
345	NASDAQ	HEAR	Mon, Oct 15, 2012	22.00	22.68	21.20	21.52
344	NASDAQ	HEAR	Fri, Oct 12, 2012	21.08	22.76	20.04	22.36
343	NASDAQ	HEAR	Thu, Oct 11, 2012	21.04	21.55	19.04	21.12
342	NASDAQ	HEAR	Wed, Oct 10, 2012	21.96	22.90	20.12	20.44
341	NASDAQ	HEAR	Tue, Oct 9, 2012	24.60	24.80	21.04	21.84
340	NASDAQ	HEAR	Mon, Oct 8, 2012	26.16	26.16	24.60	24.96
339	NASDAQ	HEAR	Fri, Oct 5, 2012	27.08	27.72	25.60	26.00
338	NASDAQ	HEAR	Thu, Oct 4, 2012	25.24	27.28	25.24	26.24
337	NASDAQ	HEAR	Wed, Oct 3, 2012	26.80	26.96	24.68	25.68
336	NASDAQ	HEAR	Tue, Oct 2, 2012	26.28	29.33	26.28	26.96
335	NASDAQ	HEAR	Mon, Oct 1, 2012	27.00	29.56	25.00	26.40
334	NASDAQ	HEAR	Fri, Sep 28, 2012	26.20	28.24	24.88	25.96
333	NASDAQ	HEAR	Thu, Sep 27, 2012	29.64	29.64	25.76	25.80
332	NASDAQ	HEAR	Wed, Sep 26, 2012	32.00	32.80	29.48	29.76
331	NASDAQ	HEAR	Tue, Sep 25, 2012	30.00	34.32	28.28	33.00
330	NASDAQ	HEAR	Mon, Sep 24, 2012	34.80	35.80	30.60	31.00
329	NASDAQ	HEAR	Fri, Sep 21, 2012	39.24	40.36	34.20	35.68
328	NASDAQ	HEAR	Thu, Sep 20, 2012	42.00	42.52	39.28	39.28
327	NASDAQ	HEAR	Wed, Sep 19, 2012	43.12	43.12	41.64	41.84
326	NASDAQ	HEAR	Tue, Sep 18, 2012	41.28	42.96	40.32	42.56
325	NASDAQ	HEAR	Mon, Sep 17, 2012	44.36	45.60	41.52	41.64
324	NASDAQ	HEAR	Fri, Sep 14, 2012	45.28	45.76	44.33	44.80
323	NASDAQ	HEAR	Thu, Sep 13, 2012	42.76	46.96	41.00	45.84
322	NASDAQ	HEAR	Wed, Sep 12, 2012	42.68	45.75	42.68	45.00
321	NASDAQ	HEAR	Tue, Sep 11, 2012	41.24	43.04	40.41	43.04
320	NASDAQ	HEAR	Mon, Sep 10, 2012	40.28	41.88	40.08	40.16
319	NASDAQ	HEAR	Fri, Sep 7, 2012	42.20	43.20	41.16	41.36
318	NASDAQ	HEAR	Thu, Sep 6, 2012	40.68	41.48	38.80	41.32
317	NASDAQ	HEAR	Wed, Sep 5, 2012	42.00	43.16	40.04	40.96
316	NASDAQ	HEAR	Tue, Sep 4, 2012	43.04	43.40	40.56	41.84
315	NASDAQ	HEAR	Fri, Aug 31, 2012	41.80	43.24	41.28	42.64
314	NASDAQ	HEAR	Thu, Aug 30, 2012	39.64	41.84	39.60	41.28
313	NASDAQ	HEAR	Wed, Aug 29, 2012	40.60	41.70	40.00	40.24
312	NASDAQ	HEAR	Tue, Aug 28, 2012	38.80	41.40	38.79	40.40
311	NASDAQ	HEAR	Mon, Aug 27, 2012	38.80	40.24	38.80	39.08
310	NASDAQ	HEAR	Fri, Aug 24, 2012	39.88	40.00	38.12	38.84
309	NASDAQ	HEAR	Thu, Aug 23, 2012	39.56	40.40	39.36	39.40
308	NASDAQ	HEAR	Wed, Aug 22, 2012	39.32	42.02	39.00	39.64
307	NASDAQ	HEAR	Tue, Aug 21, 2012	41.84	42.68	39.60	39.60
306	NASDAQ	HEAR	Mon, Aug 20, 2012	43.00	43.60	41.32	42.28
305	NASDAQ	HEAR	Fri, Aug 17, 2012	44.60	44.60	42.00	42.68
304	NASDAQ	HEAR	Thu, Aug 16, 2012	43.56	45.20	42.88	43.92
303	NASDAQ	HEAR	Wed, Aug 15, 2012	46.04	46.40	43.24	43.24
302	NASDAQ	HEAR	Tue, Aug 14, 2012	43.80	45.92	43.12	44.92
301	NASDAQ	HEAR	Mon, Aug 13, 2012	43.20	43.80	42.20	42.84
300	NASDAQ	HEAR	Fri, Aug 10, 2012	42.40	43.88	42.40	42.88
299	NASDAQ	HEAR	Thu, Aug 9, 2012	45.00	45.00	42.00	43.40
298	NASDAQ	HEAR	Wed, Aug 8, 2012	44.00	45.84	41.00	44.00
297	NASDAQ	HEAR	Tue, Aug 7, 2012	44.40	44.72	43.84	44.40
296	NASDAQ	HEAR	Mon, Aug 6, 2012	42.40	44.80	42.40	44.40
295	NASDAQ	HEAR	Fri, Aug 3, 2012	43.96	46.00	43.00	43.16
294	NASDAQ	HEAR	Thu, Aug 2, 2012	40.56	43.36	39.80	42.20
293	NASDAQ	HEAR	Wed, Aug 1, 2012	39.40	40.00	39.20	39.96
292	NASDAQ	HEAR	Tue, Jul 31, 2012	38.00	39.80	38.00	39.36
291	NASDAQ	HEAR	Mon, Jul 30, 2012	38.00	38.00	36.16	37.96
290	NASDAQ	HEAR	Fri, Jul 27, 2012	36.80	37.60	36.76	37.40
289	NASDAQ	HEAR	Thu, Jul 26, 2012	36.20	36.48	36.04	36.48
288	NASDAQ	HEAR	Wed, Jul 25, 2012	36.56	36.88	35.24	36.20
287	NASDAQ	HEAR	Tue, Jul 24, 2012	36.56	36.56	35.44	36.04
286	NASDAQ	HEAR	Mon, Jul 23, 2012	36.64	36.76	35.16	36.76
285	NASDAQ	HEAR	Fri, Jul 20, 2012	37.20	37.24	36.40	36.48
284	NASDAQ	HEAR	Thu, Jul 19, 2012	36.80	36.80	35.88	36.52
283	NASDAQ	HEAR	Wed, Jul 18, 2012	36.24	37.12	36.00	36.60
282	NASDAQ	HEAR	Tue, Jul 17, 2012	37.12	38.20	35.92	36.60
281	NASDAQ	HEAR	Mon, Jul 16, 2012	36.16	36.42	35.60	35.96
280	NASDAQ	HEAR	Fri, Jul 13, 2012	35.72	37.20	35.52	36.80
279	NASDAQ	HEAR	Thu, Jul 12, 2012	36.88	37.00	36.12	36.60
278	NASDAQ	HEAR	Wed, Jul 11, 2012	36.00	38.00	35.44	37.04
277	NASDAQ	HEAR	Tue, Jul 10, 2012	35.00	36.20	35.00	36.20
276	NASDAQ	HEAR	Mon, Jul 9, 2012	36.00	37.00	35.04	35.08
275	NASDAQ	HEAR	Fri, Jul 6, 2012	35.60	35.80	35.20	35.80
274	NASDAQ	HEAR	Thu, Jul 5, 2012	35.04	36.96	35.04	35.36
273	NASDAQ	HEAR	Tue, Jul 3, 2012	36.00	36.00	35.48	35.76
272	NASDAQ	HEAR	Mon, Jul 2, 2012	36.48	36.68	34.64	36.00
271	NASDAQ	HEAR	Fri, Jun 29, 2012	38.08	39.40	36.04	36.68
270	NASDAQ	HEAR	Thu, Jun 28, 2012	35.04	38.36	33.12	38.08
269	NASDAQ	HEAR	Wed, Jun 27, 2012	37.20	37.20	33.88	35.52
268	NASDAQ	HEAR	Tue, Jun 26, 2012	37.24	37.48	36.12	36.76
267	NASDAQ	HEAR	Mon, Jun 25, 2012	38.20	38.20	35.80	37.00
266	NASDAQ	HEAR	Fri, Jun 22, 2012	36.96	37.00	34.80	36.92
265	NASDAQ	HEAR	Thu, Jun 21, 2012	37.40	37.40	34.84	36.80
264	NASDAQ	HEAR	Wed, Jun 20, 2012	35.64	37.20	35.28	37.20
263	NASDAQ	HEAR	Tue, Jun 19, 2012	34.32	36.01	33.92	35.84
262	NASDAQ	HEAR	Mon, Jun 18, 2012	33.20	35.20	32.80	34.68
261	NASDAQ	HEAR	Fri, Jun 15, 2012	33.40	34.00	32.88	32.88
260	NASDAQ	HEAR	Thu, Jun 14, 2012	32.56	33.32	32.56	33.20
259	NASDAQ	HEAR	Wed, Jun 13, 2012	31.48	32.80	31.00	32.60
258	NASDAQ	HEAR	Tue, Jun 12, 2012	32.64	33.60	31.00	31.52
257	NASDAQ	HEAR	Mon, Jun 11, 2012	34.84	36.00	31.40	32.60
256	NASDAQ	HEAR	Fri, Jun 8, 2012	29.80	36.16	29.80	35.00
255	NASDAQ	HEAR	Thu, Jun 7, 2012	26.00	30.96	25.40	30.00
254	NASDAQ	HEAR	Wed, Jun 6, 2012	23.80	26.00	23.80	26.00
253	NASDAQ	HEAR	Tue, Jun 5, 2012	23.60	25.00	21.64	23.60
252	NASDAQ	HEAR	Mon, Jun 4, 2012	23.20	23.96	22.80	22.88
251	NASDAQ	HEAR	Fri, Jun 1, 2012	22.80	23.60	22.40	23.60
250	NASDAQ	HEAR	Thu, May 31, 2012	21.80	23.32	21.80	23.00
249	NASDAQ	HEAR	Wed, May 30, 2012	19.06	22.00	19.06	22.00
248	NASDAQ	HEAR	Tue, May 29, 2012	19.53	20.40	19.53	20.40
247	NASDAQ	HEAR	Fri, May 25, 2012	19.60	20.92	19.16	20.92
246	NASDAQ	HEAR	Thu, May 24, 2012	19.20	19.60	17.84	19.20
245	NASDAQ	HEAR	Wed, May 23, 2012	19.16	19.20	19.12	19.20
244	NASDAQ	HEAR	Tue, May 22, 2012	20.00	20.40	18.52	19.40
243	NASDAQ	HEAR	Mon, May 21, 2012	20.60	20.60	19.74	19.74
242	NASDAQ	HEAR	Fri, May 18, 2012	21.19	21.20	19.55	21.20
241	NASDAQ	HEAR	Thu, May 17, 2012	20.64	20.64	18.84	19.60
240	NASDAQ	HEAR	Wed, May 16, 2012	21.76	21.80	21.00	21.00
239	NASDAQ	HEAR	Tue, May 15, 2012	21.72	21.92	21.00	21.92
238	NASDAQ	HEAR	Mon, May 14, 2012	21.80	21.80	21.40	21.80
237	NASDAQ	HEAR	Fri, May 11, 2012	19.60	22.00	19.60	21.96
236	NASDAQ	HEAR	Thu, May 10, 2012	20.68	21.00	19.40	19.40
235	NASDAQ	HEAR	Wed, May 9, 2012	21.16	21.16	20.52	20.52
234	NASDAQ	HEAR	Tue, May 8, 2012	20.82	22.00	20.80	22.00
233	NASDAQ	HEAR	Mon, May 7, 2012	22.12	22.13	21.40	22.00
232	NASDAQ	HEAR	Fri, May 4, 2012	22.60	22.60	21.60	22.00
231	NASDAQ	HEAR	Thu, May 3, 2012	21.72	22.80	21.72	22.00
230	NASDAQ	HEAR	Wed, May 2, 2012	20.84	21.61	20.84	21.26
229	NASDAQ	HEAR	Tue, May 1, 2012	22.00	22.96	21.40	22.40
228	NASDAQ	HEAR	Mon, Apr 30, 2012	22.56	22.56	21.12	21.24
227	NASDAQ	HEAR	Fri, Apr 27, 2012	23.08	23.20	21.00	22.40
226	NASDAQ	HEAR	Thu, Apr 26, 2012	20.52	23.80	20.52	21.28
225	NASDAQ	HEAR	Wed, Apr 25, 2012	18.60	20.28	18.60	20.24
224	NASDAQ	HEAR	Tue, Apr 24, 2012	18.60	19.20	18.60	18.60
223	NASDAQ	HEAR	Mon, Apr 23, 2012	19.00	19.20	18.20	19.04
222	NASDAQ	HEAR	Fri, Apr 20, 2012	18.56	19.00	17.28	17.28
221	NASDAQ	HEAR	Thu, Apr 19, 2012	18.04	18.60	18.00	18.60
220	NASDAQ	HEAR	Wed, Apr 18, 2012	17.60	18.60	17.60	18.60
219	NASDAQ	HEAR	Tue, Apr 17, 2012	17.68	18.00	17.60	17.64
218	NASDAQ	HEAR	Fri, Apr 13, 2012	18.00	18.00	18.00	18.00
217	NASDAQ	HEAR	Thu, Apr 12, 2012	18.00	18.00	17.60	17.65
216	NASDAQ	HEAR	Wed, Apr 11, 2012	18.00	18.04	17.84	18.00
215	NASDAQ	HEAR	Tue, Apr 10, 2012	18.00	18.96	18.00	18.11
214	NASDAQ	HEAR	Mon, Apr 9, 2012	16.00	18.04	16.00	18.00
213	NASDAQ	HEAR	Thu, Apr 5, 2012	17.40	17.56	15.44	17.56
212	NASDAQ	HEAR	Wed, Apr 4, 2012	16.84	18.00	16.60	18.00
211	NASDAQ	HEAR	Tue, Apr 3, 2012	17.52	18.00	17.20	18.00
210	NASDAQ	HEAR	Mon, Apr 2, 2012	17.92	17.92	17.24	17.56
209	NASDAQ	HEAR	Fri, Mar 30, 2012	17.56	18.00	17.20	18.00
208	NASDAQ	HEAR	Thu, Mar 29, 2012	17.96	17.96	16.80	17.88
207	NASDAQ	HEAR	Wed, Mar 28, 2012	18.00	18.00	17.60	17.96
206	NASDAQ	HEAR	Tue, Mar 27, 2012	18.00	18.00	16.36	17.96
205	NASDAQ	HEAR	Mon, Mar 26, 2012	18.00	18.40	17.64	18.40
204	NASDAQ	HEAR	Fri, Mar 23, 2012	17.60	18.40	17.04	18.40
203	NASDAQ	HEAR	Thu, Mar 22, 2012	18.00	18.60	16.00	17.80
202	NASDAQ	HEAR	Wed, Mar 21, 2012	18.00	19.00	17.40	19.00
201	NASDAQ	HEAR	Tue, Mar 20, 2012	19.00	19.40	17.40	19.40
200	NASDAQ	HEAR	Mon, Mar 19, 2012	20.00	20.00	20.00	20.00
199	NASDAQ	HEAR	Fri, Mar 16, 2012	18.00	21.00	18.00	20.00
198	NASDAQ	HEAR	Thu, Mar 15, 2012	18.00	18.60	18.00	18.60
197	NASDAQ	HEAR	Wed, Mar 14, 2012	18.00	19.00	18.00	19.00
196	NASDAQ	HEAR	Tue, Mar 13, 2012	18.00	19.00	18.00	18.80
195	NASDAQ	HEAR	Mon, Mar 12, 2012	17.40	18.00	16.00	18.00
194	NASDAQ	HEAR	Fri, Mar 9, 2012	16.40	18.00	16.40	18.00
193	NASDAQ	HEAR	Thu, Mar 8, 2012	17.00	17.60	16.40	17.60
192	NASDAQ	HEAR	Wed, Mar 7, 2012	17.00	17.60	16.40	17.60
191	NASDAQ	HEAR	Tue, Mar 6, 2012	18.00	18.00	16.40	17.00
190	NASDAQ	HEAR	Mon, Mar 5, 2012	15.10	17.00	15.10	17.00
189	NASDAQ	HEAR	Fri, Mar 2, 2012	18.00	18.00	17.00	17.00
188	NASDAQ	HEAR	Thu, Mar 1, 2012	17.00	18.60	17.00	18.60
187	NASDAQ	HEAR	Wed, Feb 29, 2012	15.00	18.74	15.00	18.74
186	NASDAQ	HEAR	Tue, Feb 28, 2012	16.00	17.90	16.00	17.90
185	NASDAQ	HEAR	Mon, Feb 27, 2012	16.00	17.00	16.00	17.00
184	NASDAQ	HEAR	Fri, Feb 24, 2012	15.00	17.00	15.00	17.00
183	NASDAQ	HEAR	Thu, Feb 23, 2012	16.00	16.00	16.00	16.00
182	NASDAQ	HEAR	Wed, Feb 22, 2012	15.80	18.96	15.80	16.00
181	NASDAQ	HEAR	Tue, Feb 21, 2012	17.00	17.00	15.80	16.40
180	NASDAQ	HEAR	Fri, Feb 17, 2012	15.00	17.00	15.00	17.00
179	NASDAQ	HEAR	Thu, Feb 16, 2012	14.50	17.80	14.50	16.90
178	NASDAQ	HEAR	Wed, Feb 15, 2012	15.20	15.60	15.20	15.60
177	NASDAQ	HEAR	Tue, Feb 14, 2012	14.90	16.40	14.90	16.40
176	NASDAQ	HEAR	Mon, Feb 13, 2012	14.50	16.70	14.50	16.70
175	NASDAQ	HEAR	Fri, Feb 10, 2012	17.80	17.80	17.80	17.80
174	NASDAQ	HEAR	Thu, Feb 9, 2012	14.50	17.60	14.40	16.00
173	NASDAQ	HEAR	Wed, Feb 8, 2012	15.80	16.00	15.80	16.00
172	NASDAQ	HEAR	Tue, Feb 7, 2012	17.20	17.20	15.60	16.00
171	NASDAQ	HEAR	Mon, Feb 6, 2012	15.20	17.20	15.20	17.20
170	NASDAQ	HEAR	Fri, Feb 3, 2012	16.40	18.00	16.40	18.00
169	NASDAQ	HEAR	Thu, Feb 2, 2012	16.40	18.00	16.40	18.00
168	NASDAQ	HEAR	Wed, Feb 1, 2012	17.00	19.00	16.40	19.00
167	NASDAQ	HEAR	Tue, Jan 31, 2012	17.00	18.60	16.40	18.60
166	NASDAQ	HEAR	Mon, Jan 30, 2012	17.80	19.30	16.00	16.00
165	NASDAQ	HEAR	Fri, Jan 27, 2012	16.40	18.00	16.40	17.60
164	NASDAQ	HEAR	Thu, Jan 26, 2012	16.40	19.20	14.30	19.20
163	NASDAQ	HEAR	Wed, Jan 25, 2012	15.00	19.60	14.10	19.60
162	NASDAQ	HEAR	Tue, Jan 24, 2012	15.20	16.90	15.20	16.90
161	NASDAQ	HEAR	Mon, Jan 23, 2012	16.00	19.40	16.00	17.90
160	NASDAQ	HEAR	Fri, Jan 20, 2012	16.00	19.50	15.00	15.00
159	NASDAQ	HEAR	Thu, Jan 19, 2012	15.22	19.90	15.22	17.00
158	NASDAQ	HEAR	Wed, Jan 18, 2012	16.00	19.90	16.00	19.90
157	NASDAQ	HEAR	Tue, Jan 17, 2012	20.00	20.00	16.00	19.00
156	NASDAQ	HEAR	Fri, Jan 13, 2012	18.20	20.20	15.00	20.20
155	NASDAQ	HEAR	Thu, Jan 12, 2012	20.00	20.00	18.20	18.20
154	NASDAQ	HEAR	Wed, Jan 11, 2012	21.80	22.00	18.00	20.80
153	NASDAQ	HEAR	Tue, Jan 10, 2012	23.20	23.20	20.00	20.60
152	NASDAQ	HEAR	Mon, Jan 9, 2012	20.60	21.00	19.20	19.20
151	NASDAQ	HEAR	Fri, Jan 6, 2012	18.00	20.60	18.00	20.40
150	NASDAQ	HEAR	Thu, Jan 5, 2012	18.00	19.00	17.00	18.00
149	NASDAQ	HEAR	Wed, Jan 4, 2012	15.20	18.00	15.20	18.00
148	NASDAQ	HEAR	Tue, Jan 3, 2012	13.80	16.00	13.80	15.80
147	NASDAQ	HEAR	Fri, Dec 30, 2011	11.00	14.00	11.00	14.00
146	NASDAQ	HEAR	Thu, Dec 29, 2011	13.00	14.00	13.00	13.40
145	NASDAQ	HEAR	Wed, Dec 28, 2011	12.00	14.00	9.00	13.00
144	NASDAQ	HEAR	Tue, Dec 27, 2011	11.00	12.00	11.00	12.00
143	NASDAQ	HEAR	Fri, Dec 23, 2011	10.00	12.00	9.20	12.00
142	NASDAQ	HEAR	Thu, Dec 22, 2011	12.00	12.00	11.00	12.00
141	NASDAQ	HEAR	Tue, Dec 20, 2011	9.00	12.40	9.00	12.40
140	NASDAQ	HEAR	Mon, Dec 19, 2011	11.20	11.20	10.00	10.80
139	NASDAQ	HEAR	Fri, Dec 16, 2011	11.20	12.60	11.20	12.60
138	NASDAQ	HEAR	Thu, Dec 15, 2011	11.80	12.80	11.00	11.20
137	NASDAQ	HEAR	Wed, Dec 14, 2011	11.60	12.00	11.20	12.00
136	NASDAQ	HEAR	Tue, Dec 13, 2011	12.00	12.30	11.70	12.30
135	NASDAQ	HEAR	Mon, Dec 12, 2011	11.60	12.60	11.60	12.60
134	NASDAQ	HEAR	Fri, Dec 9, 2011	13.00	13.00	13.00	13.00
133	NASDAQ	HEAR	Thu, Dec 8, 2011	12.40	13.00	11.70	13.00
132	NASDAQ	HEAR	Wed, Dec 7, 2011	12.40	12.60	12.40	12.40
131	NASDAQ	HEAR	Tue, Dec 6, 2011	13.20	13.20	12.40	12.40
130	NASDAQ	HEAR	Mon, Dec 5, 2011	11.60	14.00	11.60	14.00
129	NASDAQ	HEAR	Fri, Dec 2, 2011	12.40	15.00	12.40	15.00
128	NASDAQ	HEAR	Thu, Dec 1, 2011	11.60	15.00	11.60	12.40
127	NASDAQ	HEAR	Wed, Nov 30, 2011	11.60	15.00	11.60	15.00
126	NASDAQ	HEAR	Tue, Nov 29, 2011	14.42	14.60	11.60	14.60
125	NASDAQ	HEAR	Mon, Nov 28, 2011	11.00	14.98	11.00	14.42
124	NASDAQ	HEAR	Wed, Nov 23, 2011	14.90	14.90	14.90	14.90
123	NASDAQ	HEAR	Tue, Nov 22, 2011	11.40	13.80	11.40	13.80
122	NASDAQ	HEAR	Mon, Nov 21, 2011	14.90	14.90	11.00	14.90
121	NASDAQ	HEAR	Fri, Nov 18, 2011	11.00	15.00	11.00	15.00
120	NASDAQ	HEAR	Thu, Nov 17, 2011	12.40	12.40	11.60	11.60
119	NASDAQ	HEAR	Wed, Nov 16, 2011	12.40	12.40	12.40	12.40
118	NASDAQ	HEAR	Tue, Nov 15, 2011	13.00	13.00	12.00	12.00
117	NASDAQ	HEAR	Mon, Nov 14, 2011	12.20	13.00	12.20	13.00
116	NASDAQ	HEAR	Fri, Nov 11, 2011	11.60	15.00	11.60	15.00
115	NASDAQ	HEAR	Thu, Nov 10, 2011	11.40	15.00	11.00	15.00
114	NASDAQ	HEAR	Tue, Nov 8, 2011	11.40	14.80	11.40	14.80
113	NASDAQ	HEAR	Mon, Nov 7, 2011	12.80	15.00	11.40	15.00
112	NASDAQ	HEAR	Fri, Nov 4, 2011	12.60	13.60	11.00	12.80
111	NASDAQ	HEAR	Thu, Nov 3, 2011	11.00	12.40	11.00	12.40
110	NASDAQ	HEAR	Mon, Oct 31, 2011	12.60	12.60	12.60	12.60
109	NASDAQ	HEAR	Fri, Oct 28, 2011	11.40	12.60	11.40	12.60
108	NASDAQ	HEAR	Wed, Oct 26, 2011	11.00	12.60	11.00	12.60
107	NASDAQ	HEAR	Tue, Oct 25, 2011	12.00	12.40	11.60	12.40
106	NASDAQ	HEAR	Mon, Oct 24, 2011	11.00	12.60	11.00	12.60
105	NASDAQ	HEAR	Fri, Oct 21, 2011	12.00	12.00	10.60	11.00
104	NASDAQ	HEAR	Thu, Oct 20, 2011	12.00	12.80	12.00	12.00
103	NASDAQ	HEAR	Wed, Oct 19, 2011	12.00	12.60	12.00	12.60
102	NASDAQ	HEAR	Tue, Oct 18, 2011	12.80	12.80	12.00	12.00
101	NASDAQ	HEAR	Mon, Oct 17, 2011	12.80	12.80	12.00	12.00
100	NASDAQ	HEAR	Fri, Oct 14, 2011	10.40	12.80	10.40	12.80
99	NASDAQ	HEAR	Thu, Oct 13, 2011	12.00	12.00	12.00	12.00
98	NASDAQ	HEAR	Wed, Oct 12, 2011	12.00	12.00	12.00	12.00
97	NASDAQ	HEAR	Tue, Oct 11, 2011	11.60	12.35	11.60	12.00
96	NASDAQ	HEAR	Mon, Oct 10, 2011	12.35	12.35	11.60	11.60
95	NASDAQ	HEAR	Fri, Oct 7, 2011	13.00	13.00	11.60	13.00
94	NASDAQ	HEAR	Thu, Oct 6, 2011	12.00	13.00	12.00	13.00
93	NASDAQ	HEAR	Wed, Oct 5, 2011	13.00	13.00	13.00	13.00
92	NASDAQ	HEAR	Tue, Oct 4, 2011	13.00	13.00	10.00	13.00
91	NASDAQ	HEAR	Mon, Oct 3, 2011	13.00	13.00	12.00	13.00
90	NASDAQ	HEAR	Fri, Sep 30, 2011	14.00	15.00	14.00	15.00
89	NASDAQ	HEAR	Thu, Sep 29, 2011	14.00	15.00	12.00	15.00
88	NASDAQ	HEAR	Wed, Sep 28, 2011	12.35	15.00	12.35	15.00
87	NASDAQ	HEAR	Tue, Sep 27, 2011	10.00	14.80	10.00	12.35
86	NASDAQ	HEAR	Mon, Sep 26, 2011	12.35	14.80	12.35	14.80
85	NASDAQ	HEAR	Fri, Sep 23, 2011	12.30	15.20	12.30	12.52
84	NASDAQ	HEAR	Thu, Sep 22, 2011	13.00	15.20	12.22	15.20
83	NASDAQ	HEAR	Wed, Sep 21, 2011	13.00	13.00	12.20	12.80
82	NASDAQ	HEAR	Tue, Sep 20, 2011	12.02	12.40	12.02	12.40
81	NASDAQ	HEAR	Mon, Sep 19, 2011	13.02	13.02	12.40	12.80
80	NASDAQ	HEAR	Fri, Sep 16, 2011	13.20	14.00	12.40	13.00
79	NASDAQ	HEAR	Thu, Sep 15, 2011	8.00	14.80	8.00	14.80
78	NASDAQ	HEAR	Wed, Sep 14, 2011	15.00	15.00	12.40	13.20
77	NASDAQ	HEAR	Tue, Sep 13, 2011	15.00	18.00	15.00	16.00
76	NASDAQ	HEAR	Mon, Sep 12, 2011	16.50	19.20	15.00	18.80
75	NASDAQ	HEAR	Fri, Sep 9, 2011	17.40	18.00	17.40	18.00
74	NASDAQ	HEAR	Thu, Sep 8, 2011	18.00	20.00	17.40	19.00
73	NASDAQ	HEAR	Wed, Sep 7, 2011	18.00	20.20	17.40	20.20
72	NASDAQ	HEAR	Tue, Sep 6, 2011	20.80	21.00	18.00	18.00
71	NASDAQ	HEAR	Fri, Sep 2, 2011	22.80	22.80	20.60	22.00
70	NASDAQ	HEAR	Thu, Sep 1, 2011	20.20	24.80	18.60	23.20
69	NASDAQ	HEAR	Wed, Aug 31, 2011	20.20	24.80	20.20	24.80
68	NASDAQ	HEAR	Tue, Aug 30, 2011	23.00	24.80	20.20	24.80
67	NASDAQ	HEAR	Mon, Aug 29, 2011	24.80	24.80	23.20	23.60
66	NASDAQ	HEAR	Thu, Aug 25, 2011	22.00	23.00	22.00	23.00
65	NASDAQ	HEAR	Wed, Aug 24, 2011	22.00	24.00	18.60	23.00
64	NASDAQ	HEAR	Tue, Aug 23, 2011	22.40	25.00	22.00	23.00
63	NASDAQ	HEAR	Mon, Aug 22, 2011	23.00	23.00	22.00	23.00
62	NASDAQ	HEAR	Fri, Aug 19, 2011	24.00	24.00	24.00	24.00
61	NASDAQ	HEAR	Thu, Aug 18, 2011	26.00	26.00	24.00	25.00
60	NASDAQ	HEAR	Wed, Aug 17, 2011	24.00	26.00	24.00	24.00
59	NASDAQ	HEAR	Tue, Aug 16, 2011	26.00	27.00	23.20	24.00
58	NASDAQ	HEAR	Mon, Aug 15, 2011	23.00	26.00	23.00	26.00
57	NASDAQ	HEAR	Fri, Aug 12, 2011	25.00	25.00	23.00	25.00
56	NASDAQ	HEAR	Thu, Aug 11, 2011	26.00	26.00	24.00	24.00
55	NASDAQ	HEAR	Wed, Aug 10, 2011	24.40	25.00	24.00	24.20
54	NASDAQ	HEAR	Tue, Aug 9, 2011	24.20	25.00	24.20	24.80
53	NASDAQ	HEAR	Mon, Aug 8, 2011	25.00	25.40	24.20	24.80
52	NASDAQ	HEAR	Fri, Aug 5, 2011	26.00	26.20	24.00	25.80
51	NASDAQ	HEAR	Thu, Aug 4, 2011	26.20	26.80	26.00	26.20
50	NASDAQ	HEAR	Wed, Aug 3, 2011	27.00	27.00	26.00	26.60
49	NASDAQ	HEAR	Tue, Aug 2, 2011	25.80	27.00	25.80	27.00
48	NASDAQ	HEAR	Mon, Aug 1, 2011	26.60	26.60	25.80	26.60
47	NASDAQ	HEAR	Fri, Jul 29, 2011	26.00	26.60	26.00	26.60
46	NASDAQ	HEAR	Thu, Jul 28, 2011	24.20	26.40	24.20	26.40
45	NASDAQ	HEAR	Wed, Jul 27, 2011	27.00	27.00	25.20	26.60
44	NASDAQ	HEAR	Tue, Jul 26, 2011	25.00	26.40	22.00	25.80
43	NASDAQ	HEAR	Mon, Jul 25, 2011	24.00	26.40	23.00	26.00
42	NASDAQ	HEAR	Fri, Jul 22, 2011	23.00	24.60	23.00	24.00
41	NASDAQ	HEAR	Thu, Jul 21, 2011	22.60	24.80	22.40	22.40
40	NASDAQ	HEAR	Wed, Jul 20, 2011	23.00	23.00	21.20	21.20
39	NASDAQ	HEAR	Tue, Jul 19, 2011	18.50	23.00	18.50	22.00
38	NASDAQ	HEAR	Mon, Jul 18, 2011	18.00	20.00	18.00	18.50
37	NASDAQ	HEAR	Fri, Jul 15, 2011	19.00	20.00	18.00	20.00
36	NASDAQ	HEAR	Thu, Jul 14, 2011	19.00	19.00	19.00	19.00
35	NASDAQ	HEAR	Wed, Jul 13, 2011	18.00	19.80	18.00	19.00
34	NASDAQ	HEAR	Tue, Jul 12, 2011	18.00	20.00	18.00	20.00
33	NASDAQ	HEAR	Mon, Jul 11, 2011	18.00	18.00	18.00	18.00
32	NASDAQ	HEAR	Thu, Jul 7, 2011	19.80	19.80	17.40	18.80
31	NASDAQ	HEAR	Wed, Jul 6, 2011	19.00	19.00	19.00	19.00
30	NASDAQ	HEAR	Tue, Jul 5, 2011	18.80	19.00	18.80	19.00
29	NASDAQ	HEAR	Fri, Jul 1, 2011	19.80	19.80	18.40	19.00
28	NASDAQ	HEAR	Thu, Jun 30, 2011	16.20	18.40	16.20	18.40
27	NASDAQ	HEAR	Wed, Jun 29, 2011	18.30	18.30	16.20	16.20
26	NASDAQ	HEAR	Tue, Jun 28, 2011	17.00	18.30	17.00	18.30
25	NASDAQ	HEAR	Mon, Jun 27, 2011	16.90	18.36	16.90	18.36
24	NASDAQ	HEAR	Fri, Jun 24, 2011	17.00	18.36	16.90	18.36
23	NASDAQ	HEAR	Thu, Jun 23, 2011	17.00	18.36	17.00	18.36
22	NASDAQ	HEAR	Wed, Jun 22, 2011	17.00	18.40	17.00	18.00
21	NASDAQ	HEAR	Tue, Jun 21, 2011	17.00	18.34	17.00	18.34
20	NASDAQ	HEAR	Mon, Jun 20, 2011	20.00	20.00	17.00	18.36
19	NASDAQ	HEAR	Fri, Jun 17, 2011	16.60	18.18	16.60	18.18
18	NASDAQ	HEAR	Thu, Jun 16, 2011	16.80	18.18	16.80	18.18
17	NASDAQ	HEAR	Wed, Jun 15, 2011	16.80	17.80	16.80	17.78
16	NASDAQ	HEAR	Tue, Jun 14, 2011	18.00	18.00	16.80	17.80
15	NASDAQ	HEAR	Mon, Jun 13, 2011	16.20	18.00	16.20	18.00
14	NASDAQ	HEAR	Fri, Jun 10, 2011	16.20	18.00	16.00	16.20
13	NASDAQ	HEAR	Thu, Jun 9, 2011	18.80	18.80	16.00	18.00
12	NASDAQ	HEAR	Wed, Jun 8, 2011	17.00	19.00	17.00	18.80
11	NASDAQ	HEAR	Tue, Jun 7, 2011	20.00	20.00	16.20	17.40
10	NASDAQ	HEAR	Mon, Jun 6, 2011	17.00	17.00	15.00	15.20
9	NASDAQ	HEAR	Fri, Jun 3, 2011	17.00	17.00	14.40	17.00
8	NASDAQ	HEAR	Thu, Jun 2, 2011	15.00	16.00	14.40	16.00
7	NASDAQ	HEAR	Wed, Jun 1, 2011	17.00	17.00	14.40	14.40
6	NASDAQ	HEAR	Tue, May 31, 2011	17.00	17.00	14.40	15.00
5	NASDAQ	HEAR	Fri, May 27, 2011	16.00	17.00	15.00	17.00
4	NASDAQ	HEAR	Thu, May 26, 2011	14.40	16.00	14.40	16.00
3	NASDAQ	HEAR	Wed, May 25, 2011	14.40	15.60	14.40	15.60
2	NASDAQ	HEAR	Tue, May 24, 2011	14.40	14.40	13.60	14.40
1	NASDAQ	HEAR	Mon, May 23, 2011	12.10	14.40	12.10	14.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Turtle Beach Corp NASDAQ:HEAR 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