WisdomTree Europe Hedged Equity Fund AMEX:HEDJ Historical Prices

Below are the 3530 trading days of historical prices for HEDJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3530	AMEX	HEDJ	Fri, Mar 8, 2024	47.18	47.19	46.75	46.76
3529	AMEX	HEDJ	Thu, Mar 7, 2024	46.98	47.26	46.97	47.15
3528	AMEX	HEDJ	Wed, Mar 6, 2024	46.65	46.81	46.59	46.70
3527	AMEX	HEDJ	Tue, Mar 5, 2024	46.61	46.62	46.23	46.35
3526	AMEX	HEDJ	Mon, Mar 4, 2024	46.49	46.63	46.39	46.58
3525	AMEX	HEDJ	Fri, Mar 1, 2024	46.47	46.63	46.30	46.58
3524	AMEX	HEDJ	Thu, Feb 29, 2024	46.28	46.37	46.04	46.32
3523	AMEX	HEDJ	Wed, Feb 28, 2024	46.39	46.42	46.17	46.20
3522	AMEX	HEDJ	Tue, Feb 27, 2024	46.21	46.37	46.18	46.19
3521	AMEX	HEDJ	Mon, Feb 26, 2024	46.24	46.41	46.09	46.20
3520	AMEX	HEDJ	Fri, Feb 23, 2024	46.35	46.49	46.21	46.27
3519	AMEX	HEDJ	Thu, Feb 22, 2024	46.21	46.34	46.02	46.28
3518	AMEX	HEDJ	Wed, Feb 21, 2024	45.30	45.62	45.27	45.62
3517	AMEX	HEDJ	Tue, Feb 20, 2024	45.18	45.39	45.06	45.22
3516	AMEX	HEDJ	Fri, Feb 16, 2024	45.33	45.45	45.14	45.18
3515	AMEX	HEDJ	Thu, Feb 15, 2024	44.96	45.38	44.94	45.22
3514	AMEX	HEDJ	Wed, Feb 14, 2024	44.51	44.87	44.48	44.66
3513	AMEX	HEDJ	Tue, Feb 13, 2024	44.51	44.56	44.21	44.33
3512	AMEX	HEDJ	Mon, Feb 12, 2024	44.88	45.00	44.88	44.94
3511	AMEX	HEDJ	Fri, Feb 9, 2024	44.71	44.97	44.50	44.88
3510	AMEX	HEDJ	Thu, Feb 8, 2024	44.79	44.81	44.50	44.64
3509	AMEX	HEDJ	Wed, Feb 7, 2024	44.47	44.51	44.24	44.32
3508	AMEX	HEDJ	Tue, Feb 6, 2024	44.09	44.38	44.09	44.28
3507	AMEX	HEDJ	Mon, Feb 5, 2024	43.86	44.03	43.67	43.87
3506	AMEX	HEDJ	Fri, Feb 2, 2024	43.99	44.09	43.82	43.97
3505	AMEX	HEDJ	Thu, Feb 1, 2024	43.75	43.95	43.48	43.89
3504	AMEX	HEDJ	Wed, Jan 31, 2024	43.71	43.75	43.38	43.40
3503	AMEX	HEDJ	Tue, Jan 30, 2024	43.52	43.65	43.50	43.65
3502	AMEX	HEDJ	Mon, Jan 29, 2024	43.15	43.45	43.06	43.37
3501	AMEX	HEDJ	Fri, Jan 26, 2024	43.24	43.34	43.10	43.22
3500	AMEX	HEDJ	Thu, Jan 25, 2024	42.77	42.97	42.68	42.97
3499	AMEX	HEDJ	Wed, Jan 24, 2024	42.71	42.84	42.63	42.68
3498	AMEX	HEDJ	Tue, Jan 23, 2024	42.09	42.34	42.09	42.24
3497	AMEX	HEDJ	Mon, Jan 22, 2024	42.22	42.44	42.19	42.20
3496	AMEX	HEDJ	Fri, Jan 19, 2024	41.98	42.17	41.75	42.10
3495	AMEX	HEDJ	Thu, Jan 18, 2024	41.95	42.15	41.92	42.11
3494	AMEX	HEDJ	Wed, Jan 17, 2024	41.65	41.77	41.53	41.67
3493	AMEX	HEDJ	Tue, Jan 16, 2024	42.01	42.20	41.94	42.02
3492	AMEX	HEDJ	Fri, Jan 12, 2024	42.62	42.66	42.46	42.52
3491	AMEX	HEDJ	Thu, Jan 11, 2024	42.69	42.69	42.33	42.54
3490	AMEX	HEDJ	Wed, Jan 10, 2024	42.47	42.72	42.45	42.68
3489	AMEX	HEDJ	Tue, Jan 9, 2024	42.40	42.67	42.35	42.47
3488	AMEX	HEDJ	Mon, Jan 8, 2024	42.50	42.88	42.50	42.85
3487	AMEX	HEDJ	Fri, Jan 5, 2024	42.18	42.58	42.18	42.29
3486	AMEX	HEDJ	Thu, Jan 4, 2024	42.28	42.54	42.25	42.27
3485	AMEX	HEDJ	Wed, Jan 3, 2024	42.22	42.41	42.14	42.17
3484	AMEX	HEDJ	Tue, Jan 2, 2024	42.76	42.94	42.65	42.72
3483	AMEX	HEDJ	Fri, Dec 29, 2023	42.84	43.00	42.71	42.85
3482	AMEX	HEDJ	Thu, Dec 28, 2023	42.88	42.88	42.73	42.73
3481	AMEX	HEDJ	Wed, Dec 27, 2023	42.84	43.00	42.78	43.00
3480	AMEX	HEDJ	Tue, Dec 26, 2023	42.84	43.00	42.25	42.89
3479	AMEX	HEDJ	Fri, Dec 22, 2023	42.84	42.88	42.67	42.77
3478	AMEX	HEDJ	Thu, Dec 21, 2023	42.82	42.99	42.54	42.86
3477	AMEX	HEDJ	Wed, Dec 20, 2023	42.81	43.00	42.53	42.53
3476	AMEX	HEDJ	Tue, Dec 19, 2023	42.85	43.00	42.83	42.96
3475	AMEX	HEDJ	Mon, Dec 18, 2023	42.76	42.82	42.63	42.82
3474	AMEX	HEDJ	Fri, Dec 15, 2023	42.95	43.09	42.83	42.86
3473	AMEX	HEDJ	Thu, Dec 14, 2023	42.97	43.05	42.72	42.89
3472	AMEX	HEDJ	Wed, Dec 13, 2023	42.83	42.99	42.51	42.93
3471	AMEX	HEDJ	Tue, Dec 12, 2023	42.75	42.84	42.65	42.80
3470	AMEX	HEDJ	Mon, Dec 11, 2023	42.58	42.74	42.58	42.72
3469	AMEX	HEDJ	Fri, Dec 8, 2023	42.46	42.70	42.46	42.59
3468	AMEX	HEDJ	Thu, Dec 7, 2023	42.17	42.30	42.07	42.20
3467	AMEX	HEDJ	Wed, Dec 6, 2023	42.28	42.45	42.17	42.17
3466	AMEX	HEDJ	Tue, Dec 5, 2023	41.78	42.03	41.78	41.92
3465	AMEX	HEDJ	Mon, Dec 4, 2023	41.67	41.85	41.66	41.79
3464	AMEX	HEDJ	Fri, Dec 1, 2023	41.45	41.83	41.45	41.80
3463	AMEX	HEDJ	Thu, Nov 30, 2023	41.37	41.47	41.30	41.43
3462	AMEX	HEDJ	Wed, Nov 29, 2023	41.24	41.41	41.18	41.32
3461	AMEX	HEDJ	Tue, Nov 28, 2023	40.76	40.88	40.68	40.80
3460	AMEX	HEDJ	Mon, Nov 27, 2023	40.98	41.04	40.84	40.84
3459	AMEX	HEDJ	Fri, Nov 24, 2023	40.91	41.08	40.91	41.07
3458	AMEX	HEDJ	Wed, Nov 22, 2023	40.79	40.91	40.70	40.76
3457	AMEX	HEDJ	Tue, Nov 21, 2023	40.63	40.65	40.51	40.56
3456	AMEX	HEDJ	Mon, Nov 20, 2023	40.66	40.83	40.64	40.81
3455	AMEX	HEDJ	Fri, Nov 17, 2023	40.69	40.79	40.62	40.74
3454	AMEX	HEDJ	Thu, Nov 16, 2023	40.51	40.61	40.32	40.46
3453	AMEX	HEDJ	Wed, Nov 15, 2023	40.53	40.63	40.53	40.58
3452	AMEX	HEDJ	Tue, Nov 14, 2023	40.22	40.47	40.22	40.39
3451	AMEX	HEDJ	Mon, Nov 13, 2023	39.45	39.75	39.45	39.67
3450	AMEX	HEDJ	Fri, Nov 10, 2023	39.40	39.65	39.15	39.59
3449	AMEX	HEDJ	Thu, Nov 9, 2023	39.76	39.76	39.43	39.44
3448	AMEX	HEDJ	Wed, Nov 8, 2023	39.46	39.57	39.15	39.28
3447	AMEX	HEDJ	Tue, Nov 7, 2023	39.03	39.17	38.93	39.00
3446	AMEX	HEDJ	Mon, Nov 6, 2023	39.24	39.25	38.99	39.10
3445	AMEX	HEDJ	Fri, Nov 3, 2023	39.49	39.66	39.34	39.45
3444	AMEX	HEDJ	Thu, Nov 2, 2023	39.27	39.42	39.09	39.37
3443	AMEX	HEDJ	Wed, Nov 1, 2023	38.47	38.60	38.20	38.53
3442	AMEX	HEDJ	Tue, Oct 31, 2023	38.11	38.38	38.06	38.29
3441	AMEX	HEDJ	Mon, Oct 30, 2023	37.92	38.01	37.74	37.90
3440	AMEX	HEDJ	Fri, Oct 27, 2023	38.03	38.03	37.38	37.48
3439	AMEX	HEDJ	Thu, Oct 26, 2023	38.29	38.42	38.03	38.14
3438	AMEX	HEDJ	Wed, Oct 25, 2023	38.33	38.51	38.18	38.18
3437	AMEX	HEDJ	Tue, Oct 24, 2023	38.14	38.40	38.10	38.28
3436	AMEX	HEDJ	Mon, Oct 23, 2023	37.92	38.22	37.71	38.01
3435	AMEX	HEDJ	Fri, Oct 20, 2023	38.27	38.30	38.01	38.01
3434	AMEX	HEDJ	Thu, Oct 19, 2023	38.73	38.81	38.31	38.48
3433	AMEX	HEDJ	Wed, Oct 18, 2023	39.05	39.10	38.76	38.78
3432	AMEX	HEDJ	Tue, Oct 17, 2023	39.01	39.56	39.00	39.36
3431	AMEX	HEDJ	Mon, Oct 16, 2023	39.33	39.49	39.21	39.33
3430	AMEX	HEDJ	Fri, Oct 13, 2023	39.62	39.62	39.11	39.17
3429	AMEX	HEDJ	Thu, Oct 12, 2023	39.91	39.91	39.50	39.61
3428	AMEX	HEDJ	Wed, Oct 11, 2023	39.91	39.95	39.69	39.84
3427	AMEX	HEDJ	Tue, Oct 10, 2023	39.62	39.90	39.56	39.60
3426	AMEX	HEDJ	Mon, Oct 9, 2023	38.94	39.20	38.89	39.09
3425	AMEX	HEDJ	Fri, Oct 6, 2023	39.07	39.49	38.78	39.36
3424	AMEX	HEDJ	Thu, Oct 5, 2023	39.05	39.16	38.91	39.04
3423	AMEX	HEDJ	Wed, Oct 4, 2023	39.08	39.19	38.83	39.08
3422	AMEX	HEDJ	Tue, Oct 3, 2023	39.08	39.17	38.86	38.92
3421	AMEX	HEDJ	Mon, Oct 2, 2023	39.45	39.51	39.02	39.11
3420	AMEX	HEDJ	Fri, Sep 29, 2023	39.82	39.97	39.36	39.50
3419	AMEX	HEDJ	Thu, Sep 28, 2023	38.99	39.42	38.96	39.25
3418	AMEX	HEDJ	Wed, Sep 27, 2023	39.09	39.11	38.74	38.96
3417	AMEX	HEDJ	Tue, Sep 26, 2023	38.97	39.09	38.80	38.81
3416	AMEX	HEDJ	Mon, Sep 25, 2023	39.27	39.38	39.05	39.31
3415	AMEX	HEDJ	Fri, Sep 22, 2023	39.75	39.91	39.61	39.55
3414	AMEX	HEDJ	Thu, Sep 21, 2023	39.90	40.02	39.60	39.60
3413	AMEX	HEDJ	Wed, Sep 20, 2023	40.34	40.49	40.17	40.19
3412	AMEX	HEDJ	Tue, Sep 19, 2023	39.90	40.13	39.85	39.98
3411	AMEX	HEDJ	Mon, Sep 18, 2023	39.94	39.99	39.78	39.84
3410	AMEX	HEDJ	Fri, Sep 15, 2023	40.39	40.39	40.17	40.20
3409	AMEX	HEDJ	Thu, Sep 14, 2023	39.99	40.32	39.96	40.28
3408	AMEX	HEDJ	Wed, Sep 13, 2023	39.70	39.86	39.56	39.62
3407	AMEX	HEDJ	Tue, Sep 12, 2023	39.91	40.04	39.83	39.88
3406	AMEX	HEDJ	Mon, Sep 11, 2023	40.07	40.24	39.98	40.12
3405	AMEX	HEDJ	Fri, Sep 8, 2023	39.82	39.98	39.68	39.83
3404	AMEX	HEDJ	Thu, Sep 7, 2023	39.79	39.91	39.66	39.77
3403	AMEX	HEDJ	Wed, Sep 6, 2023	40.02	40.13	39.84	39.91
3402	AMEX	HEDJ	Tue, Sep 5, 2023	40.27	40.37	40.13	40.15
3401	AMEX	HEDJ	Fri, Sep 1, 2023	41.00	41.00	40.20	40.47
3400	AMEX	HEDJ	Thu, Aug 31, 2023	40.72	40.82	40.37	40.53
3399	AMEX	HEDJ	Wed, Aug 30, 2023	40.68	40.77	40.59	40.61
3398	AMEX	HEDJ	Tue, Aug 29, 2023	40.54	40.80	40.54	40.79
3397	AMEX	HEDJ	Mon, Aug 28, 2023	40.33	40.47	40.31	40.45
3396	AMEX	HEDJ	Fri, Aug 25, 2023	40.03	40.14	39.82	40.09
3395	AMEX	HEDJ	Thu, Aug 24, 2023	40.02	40.07	39.69	39.69
3394	AMEX	HEDJ	Wed, Aug 23, 2023	39.98	40.24	39.98	40.23
3393	AMEX	HEDJ	Tue, Aug 22, 2023	40.31	40.31	39.81	40.01
3392	AMEX	HEDJ	Mon, Aug 21, 2023	39.95	40.11	39.75	40.00
3391	AMEX	HEDJ	Fri, Aug 18, 2023	39.52	39.83	39.46	39.74
3390	AMEX	HEDJ	Thu, Aug 17, 2023	40.00	40.06	39.68	39.68
3389	AMEX	HEDJ	Wed, Aug 16, 2023	40.23	40.35	40.02	40.02
3388	AMEX	HEDJ	Tue, Aug 15, 2023	40.33	40.33	40.08	40.12
3387	AMEX	HEDJ	Mon, Aug 14, 2023	40.50	40.64	40.45	40.61
3386	AMEX	HEDJ	Fri, Aug 11, 2023	40.47	40.66	40.45	40.49
3385	AMEX	HEDJ	Thu, Aug 10, 2023	40.97	41.24	40.78	40.85
3384	AMEX	HEDJ	Wed, Aug 9, 2023	40.63	40.79	40.52	40.58
3383	AMEX	HEDJ	Tue, Aug 8, 2023	40.45	40.69	40.32	40.63
3382	AMEX	HEDJ	Mon, Aug 7, 2023	40.79	40.90	40.77	40.87
3381	AMEX	HEDJ	Fri, Aug 4, 2023	40.65	40.87	40.45	40.48
3380	AMEX	HEDJ	Thu, Aug 3, 2023	40.58	40.78	40.52	40.68
3379	AMEX	HEDJ	Wed, Aug 2, 2023	41.03	41.15	40.83	40.83
3378	AMEX	HEDJ	Tue, Aug 1, 2023	41.53	41.56	41.29	41.37
3377	AMEX	HEDJ	Mon, Jul 31, 2023	41.99	42.02	41.83	41.88
3376	AMEX	HEDJ	Fri, Jul 28, 2023	41.93	42.13	41.81	41.97
3375	AMEX	HEDJ	Thu, Jul 27, 2023	41.76	41.98	41.54	41.58
3374	AMEX	HEDJ	Wed, Jul 26, 2023	40.61	41.19	40.61	40.93
3373	AMEX	HEDJ	Tue, Jul 25, 2023	41.03	41.21	40.93	40.99
3372	AMEX	HEDJ	Mon, Jul 24, 2023	40.92	41.08	40.90	40.96
3371	AMEX	HEDJ	Fri, Jul 21, 2023	41.03	41.10	40.95	41.07
3370	AMEX	HEDJ	Thu, Jul 20, 2023	40.96	41.06	40.79	40.83
3369	AMEX	HEDJ	Wed, Jul 19, 2023	41.00	41.09	40.89	40.99
3368	AMEX	HEDJ	Tue, Jul 18, 2023	40.76	41.08	40.76	41.02
3367	AMEX	HEDJ	Mon, Jul 17, 2023	40.75	40.92	40.75	40.85
3366	AMEX	HEDJ	Fri, Jul 14, 2023	41.17	41.25	40.91	40.93
3365	AMEX	HEDJ	Thu, Jul 13, 2023	41.16	41.28	41.05	41.14
3364	AMEX	HEDJ	Wed, Jul 12, 2023	40.71	40.94	40.71	40.79
3363	AMEX	HEDJ	Tue, Jul 11, 2023	40.20	40.36	40.14	40.32
3362	AMEX	HEDJ	Mon, Jul 10, 2023	39.95	40.05	39.87	39.93
3361	AMEX	HEDJ	Fri, Jul 7, 2023	39.68	40.01	39.68	39.73
3360	AMEX	HEDJ	Thu, Jul 6, 2023	39.81	39.88	39.48	39.63
3359	AMEX	HEDJ	Wed, Jul 5, 2023	40.51	40.60	40.43	40.45
3358	AMEX	HEDJ	Mon, Jul 3, 2023	40.92	40.99	40.84	40.90
3357	AMEX	HEDJ	Fri, Jun 30, 2023	40.81	40.99	40.74	40.94
3356	AMEX	HEDJ	Thu, Jun 29, 2023	40.39	40.48	40.33	40.44
3355	AMEX	HEDJ	Wed, Jun 28, 2023	40.01	40.23	40.01	40.17
3354	AMEX	HEDJ	Tue, Jun 27, 2023	39.43	39.90	39.43	39.81
3353	AMEX	HEDJ	Mon, Jun 26, 2023	39.41	39.63	39.41	39.55
3352	AMEX	HEDJ	Fri, Jun 23, 2023	40.53	41.25	40.51	39.36
3351	AMEX	HEDJ	Thu, Jun 22, 2023	40.73	40.98	40.70	40.89
3350	AMEX	HEDJ	Wed, Jun 21, 2023	41.04	41.10	40.89	40.89
3349	AMEX	HEDJ	Tue, Jun 20, 2023	41.29	41.29	41.15	41.16
3348	AMEX	HEDJ	Fri, Jun 16, 2023	41.94	42.00	41.71	41.75
3347	AMEX	HEDJ	Thu, Jun 15, 2023	41.44	41.72	41.44	41.64
3346	AMEX	HEDJ	Wed, Jun 14, 2023	41.69	41.75	41.49	41.59
3345	AMEX	HEDJ	Tue, Jun 13, 2023	41.24	41.59	41.24	41.39
3344	AMEX	HEDJ	Mon, Jun 12, 2023	40.96	41.28	40.96	41.28
3343	AMEX	HEDJ	Fri, Jun 9, 2023	40.80	40.94	40.76	40.88
3342	AMEX	HEDJ	Thu, Jun 8, 2023	40.94	41.05	40.86	41.05
3341	AMEX	HEDJ	Wed, Jun 7, 2023	40.84	40.96	40.73	40.80
3340	AMEX	HEDJ	Tue, Jun 6, 2023	40.69	41.02	40.67	41.02
3339	AMEX	HEDJ	Mon, Jun 5, 2023	41.00	40.91	40.64	41.01
3338	AMEX	HEDJ	Fri, Jun 2, 2023	40.81	41.14	40.81	41.01
3337	AMEX	HEDJ	Thu, Jun 1, 2023	40.15	40.45	40.10	40.40
3336	AMEX	HEDJ	Wed, May 31, 2023	40.30	40.30	39.91	40.14
3335	AMEX	HEDJ	Tue, May 30, 2023	40.98	41.01	40.60	40.64
3334	AMEX	HEDJ	Fri, May 26, 2023	40.85	41.22	40.85	41.18
3333	AMEX	HEDJ	Thu, May 25, 2023	40.59	40.70	40.49	40.67
3332	AMEX	HEDJ	Wed, May 24, 2023	40.63	40.64	40.41	40.54
3331	AMEX	HEDJ	Tue, May 23, 2023	41.35	41.44	41.08	41.09
3330	AMEX	HEDJ	Mon, May 22, 2023	41.63	41.68	41.59	41.60
3329	AMEX	HEDJ	Fri, May 19, 2023	41.72	41.85	41.57	41.66
3328	AMEX	HEDJ	Thu, May 18, 2023	41.32	41.58	41.28	41.53
3327	AMEX	HEDJ	Wed, May 17, 2023	41.01	41.24	40.88	41.13
3326	AMEX	HEDJ	Tue, May 16, 2023	40.94	41.00	40.78	40.78
3325	AMEX	HEDJ	Mon, May 15, 2023	41.05	41.17	40.97	41.17
3324	AMEX	HEDJ	Fri, May 12, 2023	41.10	41.24	40.96	41.08
3323	AMEX	HEDJ	Thu, May 11, 2023	40.87	41.17	40.82	41.09
3322	AMEX	HEDJ	Wed, May 10, 2023	41.06	41.06	40.73	40.92
3321	AMEX	HEDJ	Tue, May 9, 2023	41.02	41.18	40.95	41.07
3320	AMEX	HEDJ	Mon, May 8, 2023	41.29	41.33	41.14	41.30
3319	AMEX	HEDJ	Fri, May 5, 2023	40.90	41.31	40.84	41.29
3318	AMEX	HEDJ	Thu, May 4, 2023	40.47	40.67	40.39	40.65
3317	AMEX	HEDJ	Wed, May 3, 2023	40.67	40.91	40.62	40.70
3316	AMEX	HEDJ	Tue, May 2, 2023	41.01	41.01	40.55	40.74
3315	AMEX	HEDJ	Mon, May 1, 2023	41.21	41.63	41.21	41.49
3314	AMEX	HEDJ	Fri, Apr 28, 2023	40.94	41.25	40.90	41.24
3313	AMEX	HEDJ	Thu, Apr 27, 2023	41.25	41.46	41.01	41.41
3312	AMEX	HEDJ	Wed, Apr 26, 2023	41.01	41.20	40.84	40.89
3311	AMEX	HEDJ	Tue, Apr 25, 2023	41.38	41.44	41.06	41.06
3310	AMEX	HEDJ	Mon, Apr 24, 2023	41.64	41.72	41.55	41.60
3309	AMEX	HEDJ	Fri, Apr 21, 2023	41.44	41.72	41.36	41.69
3308	AMEX	HEDJ	Thu, Apr 20, 2023	41.35	41.61	41.32	41.53
3307	AMEX	HEDJ	Wed, Apr 19, 2023	41.76	41.92	41.71	41.80
3306	AMEX	HEDJ	Tue, Apr 18, 2023	41.90	41.96	41.73	41.91
3305	AMEX	HEDJ	Mon, Apr 17, 2023	41.63	41.74	41.56	41.74
3304	AMEX	HEDJ	Fri, Apr 14, 2023	41.57	41.74	41.57	41.73
3303	AMEX	HEDJ	Thu, Apr 13, 2023	41.25	41.50	41.19	41.39
3302	AMEX	HEDJ	Wed, Apr 12, 2023	41.12	41.32	41.02	41.05
3301	AMEX	HEDJ	Tue, Apr 11, 2023	40.83	41.10	40.83	41.02
3300	AMEX	HEDJ	Mon, Apr 10, 2023	40.82	41.08	40.75	40.94
3299	AMEX	HEDJ	Thu, Apr 6, 2023	40.63	40.89	40.58	40.74
3298	AMEX	HEDJ	Wed, Apr 5, 2023	40.73	40.78	40.59	40.73
3297	AMEX	HEDJ	Tue, Apr 4, 2023	41.20	41.23	40.80	40.88
3296	AMEX	HEDJ	Mon, Apr 3, 2023	40.95	41.00	40.81	41.00
3295	AMEX	HEDJ	Fri, Mar 31, 2023	40.93	41.13	40.93	41.11
3294	AMEX	HEDJ	Thu, Mar 30, 2023	40.67	40.85	40.61	40.81
3293	AMEX	HEDJ	Wed, Mar 29, 2023	40.25	40.45	40.16	40.45
3292	AMEX	HEDJ	Tue, Mar 28, 2023	39.71	39.76	39.45	39.76
3291	AMEX	HEDJ	Mon, Mar 27, 2023	39.73	39.86	39.55	39.70
3290	AMEX	HEDJ	Fri, Mar 24, 2023	39.30	39.45	39.03	39.45
3289	AMEX	HEDJ	Thu, Mar 23, 2023	39.82	39.96	39.34	39.46
3288	AMEX	HEDJ	Wed, Mar 22, 2023	39.96	39.99	39.29	39.31
3287	AMEX	HEDJ	Tue, Mar 21, 2023	39.82	39.87	39.61	39.82
3286	AMEX	HEDJ	Mon, Mar 20, 2023	38.95	39.28	38.88	39.10
3285	AMEX	HEDJ	Fri, Mar 17, 2023	38.85	38.85	38.53	38.71
3284	AMEX	HEDJ	Thu, Mar 16, 2023	38.70	39.54	38.63	39.54
3283	AMEX	HEDJ	Wed, Mar 15, 2023	38.57	39.00	38.42	38.96
3282	AMEX	HEDJ	Tue, Mar 14, 2023	39.61	39.76	39.32	39.69
3281	AMEX	HEDJ	Mon, Mar 13, 2023	38.87	39.21	38.76	38.90
3280	AMEX	HEDJ	Fri, Mar 10, 2023	40.23	40.26	39.68	39.78
3279	AMEX	HEDJ	Thu, Mar 9, 2023	40.74	40.83	40.26	40.27
3278	AMEX	HEDJ	Wed, Mar 8, 2023	40.77	40.94	40.71	40.79
3277	AMEX	HEDJ	Tue, Mar 7, 2023	40.93	40.98	40.57	40.63
3276	AMEX	HEDJ	Mon, Mar 6, 2023	41.04	41.04	40.84	40.93
3275	AMEX	HEDJ	Fri, Mar 3, 2023	40.88	41.13	40.82	41.08
3274	AMEX	HEDJ	Thu, Mar 2, 2023	40.20	40.64	40.16	40.63
3273	AMEX	HEDJ	Wed, Mar 1, 2023	40.40	40.40	40.02	40.21
3272	AMEX	HEDJ	Tue, Feb 28, 2023	40.21	40.23	39.98	40.10
3271	AMEX	HEDJ	Mon, Feb 27, 2023	40.25	40.35	40.09	40.24
3270	AMEX	HEDJ	Fri, Feb 24, 2023	39.82	39.92	39.54	39.85
3269	AMEX	HEDJ	Thu, Feb 23, 2023	40.39	40.56	40.18	40.54
3268	AMEX	HEDJ	Wed, Feb 22, 2023	39.84	40.17	39.75	40.08
3267	AMEX	HEDJ	Tue, Feb 21, 2023	39.98	40.04	39.76	39.85
3266	AMEX	HEDJ	Fri, Feb 17, 2023	40.01	40.23	40.00	40.23
3265	AMEX	HEDJ	Thu, Feb 16, 2023	39.83	40.23	39.83	39.92
3264	AMEX	HEDJ	Wed, Feb 15, 2023	39.73	40.03	39.72	40.01
3263	AMEX	HEDJ	Tue, Feb 14, 2023	39.41	39.73	39.31	39.70
3262	AMEX	HEDJ	Mon, Feb 13, 2023	39.37	39.62	39.34	39.54
3261	AMEX	HEDJ	Fri, Feb 10, 2023	39.08	39.19	38.92	39.19
3260	AMEX	HEDJ	Thu, Feb 9, 2023	39.74	39.74	39.30	39.40
3259	AMEX	HEDJ	Wed, Feb 8, 2023	39.45	39.49	39.20	39.29
3258	AMEX	HEDJ	Tue, Feb 7, 2023	39.13	39.50	39.03	39.37
3257	AMEX	HEDJ	Mon, Feb 6, 2023	39.26	39.31	39.02	39.31
3256	AMEX	HEDJ	Fri, Feb 3, 2023	39.37	39.71	39.37	39.46
3255	AMEX	HEDJ	Thu, Feb 2, 2023	39.61	39.67	39.36	39.57
3254	AMEX	HEDJ	Wed, Feb 1, 2023	38.66	39.05	38.50	38.86
3253	AMEX	HEDJ	Tue, Jan 31, 2023	38.29	38.66	38.27	38.66
3252	AMEX	HEDJ	Mon, Jan 30, 2023	38.22	38.33	38.19	38.25
3251	AMEX	HEDJ	Fri, Jan 27, 2023	38.25	38.50	38.19	38.43
3250	AMEX	HEDJ	Thu, Jan 26, 2023	38.41	38.45	38.24	38.44
3249	AMEX	HEDJ	Wed, Jan 25, 2023	37.78	38.24	37.78	38.23
3248	AMEX	HEDJ	Tue, Jan 24, 2023	38.07	38.27	38.06	38.23
3247	AMEX	HEDJ	Mon, Jan 23, 2023	38.13	38.38	38.09	38.35
3246	AMEX	HEDJ	Fri, Jan 20, 2023	37.95	38.17	37.85	38.16
3245	AMEX	HEDJ	Thu, Jan 19, 2023	37.87	37.96	37.73	37.89
3244	AMEX	HEDJ	Wed, Jan 18, 2023	38.57	38.62	38.23	38.23
3243	AMEX	HEDJ	Tue, Jan 17, 2023	38.30	38.63	38.30	38.56
3242	AMEX	HEDJ	Fri, Jan 13, 2023	38.03	38.37	38.03	38.30
3241	AMEX	HEDJ	Thu, Jan 12, 2023	38.07	38.28	37.90	38.26
3240	AMEX	HEDJ	Wed, Jan 11, 2023	37.81	38.01	37.76	38.01
3239	AMEX	HEDJ	Tue, Jan 10, 2023	37.41	37.70	37.41	37.68
3238	AMEX	HEDJ	Mon, Jan 9, 2023	37.57	37.76	37.42	37.42
3237	AMEX	HEDJ	Fri, Jan 6, 2023	36.94	37.41	36.82	37.38
3236	AMEX	HEDJ	Thu, Jan 5, 2023	36.70	36.91	36.70	36.83
3235	AMEX	HEDJ	Wed, Jan 4, 2023	36.62	36.77	36.51	36.77
3234	AMEX	HEDJ	Tue, Jan 3, 2023	36.13	36.24	35.83	36.04
3233	AMEX	HEDJ	Fri, Dec 30, 2022	35.26	35.26	34.89	34.98
3232	AMEX	HEDJ	Thu, Dec 29, 2022	35.40	35.64	35.36	35.57
3231	AMEX	HEDJ	Wed, Dec 28, 2022	35.35	35.38	35.01	35.01
3230	AMEX	HEDJ	Tue, Dec 27, 2022	35.46	35.67	35.24	35.34
3229	AMEX	HEDJ	Fri, Dec 23, 2022	35.21	35.38	35.15	35.38
3228	AMEX	HEDJ	Thu, Dec 22, 2022	35.61	35.61	35.12	35.30
3227	AMEX	HEDJ	Wed, Dec 21, 2022	35.59	35.88	35.58	35.80
3226	AMEX	HEDJ	Tue, Dec 20, 2022	35.19	35.34	35.09	35.28
3225	AMEX	HEDJ	Mon, Dec 19, 2022	35.37	35.40	35.09	35.23
3224	AMEX	HEDJ	Fri, Dec 16, 2022	35.38	35.38	35.06	35.29
3223	AMEX	HEDJ	Thu, Dec 15, 2022	35.70	35.70	35.40	35.50
3222	AMEX	HEDJ	Wed, Dec 14, 2022	36.48	36.62	36.28	36.39
3221	AMEX	HEDJ	Tue, Dec 13, 2022	36.92	37.00	36.33	36.47
3220	AMEX	HEDJ	Mon, Dec 12, 2022	36.15	36.36	36.01	36.36
3219	AMEX	HEDJ	Fri, Dec 9, 2022	36.33	36.41	36.25	36.29
3218	AMEX	HEDJ	Thu, Dec 8, 2022	36.17	36.28	36.11	36.18
3217	AMEX	HEDJ	Wed, Dec 7, 2022	36.35	36.52	36.22	36.40
3216	AMEX	HEDJ	Tue, Dec 6, 2022	36.63	36.64	36.36	36.52
3215	AMEX	HEDJ	Mon, Dec 5, 2022	36.64	36.70	36.46	36.63
3214	AMEX	HEDJ	Fri, Dec 2, 2022	36.82	37.00	36.78	36.94
3213	AMEX	HEDJ	Thu, Dec 1, 2022	37.04	37.07	36.80	36.84
3212	AMEX	HEDJ	Wed, Nov 30, 2022	36.68	37.15	36.59	37.15
3211	AMEX	HEDJ	Tue, Nov 29, 2022	36.50	36.62	36.43	36.60
3210	AMEX	HEDJ	Mon, Nov 28, 2022	36.42	36.59	36.28	36.38
3209	AMEX	HEDJ	Fri, Nov 25, 2022	36.65	36.74	36.57	36.67
3208	AMEX	HEDJ	Wed, Nov 23, 2022	36.34	36.49	36.33	36.45
3207	AMEX	HEDJ	Tue, Nov 22, 2022	36.24	36.48	36.22	36.47
3206	AMEX	HEDJ	Mon, Nov 21, 2022	36.01	36.25	35.99	36.15
3205	AMEX	HEDJ	Fri, Nov 18, 2022	35.97	36.04	35.82	36.04
3204	AMEX	HEDJ	Thu, Nov 17, 2022	35.27	35.67	35.26	35.66
3203	AMEX	HEDJ	Wed, Nov 16, 2022	35.73	35.75	35.57	35.70
3202	AMEX	HEDJ	Tue, Nov 15, 2022	36.19	36.23	35.54	35.81
3201	AMEX	HEDJ	Mon, Nov 14, 2022	36.05	36.23	35.87	35.89
3200	AMEX	HEDJ	Fri, Nov 11, 2022	35.80	36.11	35.73	36.02
3199	AMEX	HEDJ	Thu, Nov 10, 2022	35.30	35.70	35.11	35.67
3198	AMEX	HEDJ	Wed, Nov 9, 2022	34.57	34.72	34.34	34.40
3197	AMEX	HEDJ	Tue, Nov 8, 2022	34.60	34.71	34.40	34.60
3196	AMEX	HEDJ	Mon, Nov 7, 2022	34.44	34.51	34.33	34.41
3195	AMEX	HEDJ	Fri, Nov 4, 2022	34.22	34.48	34.03	34.36
3194	AMEX	HEDJ	Thu, Nov 3, 2022	32.93	33.46	32.93	33.31
3193	AMEX	HEDJ	Wed, Nov 2, 2022	33.87	34.10	33.47	33.47
3192	AMEX	HEDJ	Tue, Nov 1, 2022	34.38	34.41	33.98	34.15
3191	AMEX	HEDJ	Mon, Oct 31, 2022	33.98	34.10	33.91	33.95
3190	AMEX	HEDJ	Fri, Oct 28, 2022	33.78	34.21	33.76	34.19
3189	AMEX	HEDJ	Thu, Oct 27, 2022	33.83	33.96	33.72	33.80
3188	AMEX	HEDJ	Wed, Oct 26, 2022	33.57	33.98	33.57	33.70
3187	AMEX	HEDJ	Tue, Oct 25, 2022	33.30	33.99	33.22	33.83
3186	AMEX	HEDJ	Mon, Oct 24, 2022	33.35	33.51	33.13	33.28
3185	AMEX	HEDJ	Fri, Oct 21, 2022	32.48	33.05	32.48	33.04
3184	AMEX	HEDJ	Thu, Oct 20, 2022	32.67	32.96	32.58	32.67
3183	AMEX	HEDJ	Wed, Oct 19, 2022	32.79	32.84	32.51	32.68
3182	AMEX	HEDJ	Tue, Oct 18, 2022	33.14	33.22	32.74	32.94
3181	AMEX	HEDJ	Mon, Oct 17, 2022	32.49	32.62	32.38	32.43
3180	AMEX	HEDJ	Fri, Oct 14, 2022	32.47	32.58	31.76	31.83
3179	AMEX	HEDJ	Thu, Oct 13, 2022	30.98	32.24	30.87	32.20
3178	AMEX	HEDJ	Wed, Oct 12, 2022	31.59	31.71	31.53	31.59
3177	AMEX	HEDJ	Tue, Oct 11, 2022	31.58	31.81	31.39	31.54
3176	AMEX	HEDJ	Mon, Oct 10, 2022	32.00	32.00	31.65	31.85
3175	AMEX	HEDJ	Fri, Oct 7, 2022	32.03	32.04	31.63	31.70
3174	AMEX	HEDJ	Thu, Oct 6, 2022	32.46	32.46	32.25	32.31
3173	AMEX	HEDJ	Wed, Oct 5, 2022	32.56	32.89	32.42	32.74
3172	AMEX	HEDJ	Tue, Oct 4, 2022	32.66	32.95	32.66	32.89
3171	AMEX	HEDJ	Mon, Oct 3, 2022	31.46	31.85	31.41	31.71
3170	AMEX	HEDJ	Fri, Sep 30, 2022	31.22	31.47	31.06	31.10
3169	AMEX	HEDJ	Thu, Sep 29, 2022	31.09	31.19	30.86	31.06
3168	AMEX	HEDJ	Wed, Sep 28, 2022	31.42	31.81	31.41	31.72
3167	AMEX	HEDJ	Tue, Sep 27, 2022	31.69	31.77	31.18	31.38
3166	AMEX	HEDJ	Mon, Sep 26, 2022	31.59	31.84	31.44	31.55
3165	AMEX	HEDJ	Fri, Sep 23, 2022	31.77	31.79	31.51	31.67
3164	AMEX	HEDJ	Thu, Sep 22, 2022	32.49	32.52	32.19	32.34
3163	AMEX	HEDJ	Wed, Sep 21, 2022	32.69	33.01	32.48	32.51
3162	AMEX	HEDJ	Tue, Sep 20, 2022	32.69	32.69	32.32	32.49
3161	AMEX	HEDJ	Mon, Sep 19, 2022	32.67	33.14	32.67	33.12
3160	AMEX	HEDJ	Fri, Sep 16, 2022	32.88	33.08	32.83	33.01
3159	AMEX	HEDJ	Thu, Sep 15, 2022	33.23	33.49	33.15	33.20
3158	AMEX	HEDJ	Wed, Sep 14, 2022	33.44	33.53	33.30	33.49
3157	AMEX	HEDJ	Tue, Sep 13, 2022	33.98	34.18	33.52	33.58
3156	AMEX	HEDJ	Mon, Sep 12, 2022	34.33	34.48	34.28	34.38
3155	AMEX	HEDJ	Fri, Sep 9, 2022	33.65	33.88	33.63	33.88
3154	AMEX	HEDJ	Thu, Sep 8, 2022	32.72	33.21	32.71	33.01
3153	AMEX	HEDJ	Wed, Sep 7, 2022	32.76	33.20	32.76	33.14
3152	AMEX	HEDJ	Tue, Sep 6, 2022	32.88	32.99	32.69	32.73
3151	AMEX	HEDJ	Fri, Sep 2, 2022	33.13	33.36	32.45	32.52
3150	AMEX	HEDJ	Thu, Sep 1, 2022	32.65	32.94	32.54	32.94
3149	AMEX	HEDJ	Wed, Aug 31, 2022	33.49	33.57	33.05	33.09
3148	AMEX	HEDJ	Tue, Aug 30, 2022	33.67	33.71	33.29	33.39
3147	AMEX	HEDJ	Mon, Aug 29, 2022	33.43	33.63	33.36	33.56
3146	AMEX	HEDJ	Fri, Aug 26, 2022	34.28	34.28	33.46	33.49
3145	AMEX	HEDJ	Thu, Aug 25, 2022	34.25	34.55	34.25	34.52
3144	AMEX	HEDJ	Wed, Aug 24, 2022	34.22	34.39	34.16	34.28
3143	AMEX	HEDJ	Tue, Aug 23, 2022	34.23	34.36	34.09	34.19
3142	AMEX	HEDJ	Mon, Aug 22, 2022	34.41	34.43	34.25	34.29
3141	AMEX	HEDJ	Fri, Aug 19, 2022	35.20	35.26	34.97	35.04
3140	AMEX	HEDJ	Thu, Aug 18, 2022	35.33	35.50	35.32	35.43
3139	AMEX	HEDJ	Wed, Aug 17, 2022	35.31	35.39	35.15	35.28
3138	AMEX	HEDJ	Tue, Aug 16, 2022	35.51	35.91	35.51	35.83
3137	AMEX	HEDJ	Mon, Aug 15, 2022	35.40	35.71	35.40	35.70
3136	AMEX	HEDJ	Fri, Aug 12, 2022	35.33	35.67	35.29	35.67
3135	AMEX	HEDJ	Thu, Aug 11, 2022	35.28	35.34	35.12	35.18
3134	AMEX	HEDJ	Wed, Aug 10, 2022	35.35	35.41	35.30	35.39
3133	AMEX	HEDJ	Tue, Aug 9, 2022	35.07	35.09	34.88	34.96
3132	AMEX	HEDJ	Mon, Aug 8, 2022	35.45	35.56	35.22	35.23
3131	AMEX	HEDJ	Fri, Aug 5, 2022	35.20	35.30	35.13	35.27
3130	AMEX	HEDJ	Thu, Aug 4, 2022	35.48	35.60	35.39	35.43
3129	AMEX	HEDJ	Wed, Aug 3, 2022	35.01	35.36	35.00	35.34
3128	AMEX	HEDJ	Tue, Aug 2, 2022	34.89	35.00	34.76	34.77
3127	AMEX	HEDJ	Mon, Aug 1, 2022	35.13	35.19	34.90	35.01
3126	AMEX	HEDJ	Fri, Jul 29, 2022	35.10	35.35	35.07	35.35
3125	AMEX	HEDJ	Thu, Jul 28, 2022	34.44	34.87	34.35	34.83
3124	AMEX	HEDJ	Wed, Jul 27, 2022	34.14	34.48	34.09	34.46
3123	AMEX	HEDJ	Tue, Jul 26, 2022	33.87	34.02	33.83	33.85
3122	AMEX	HEDJ	Mon, Jul 25, 2022	34.19	34.27	34.06	34.21
3121	AMEX	HEDJ	Fri, Jul 22, 2022	34.28	34.34	33.93	34.03
3120	AMEX	HEDJ	Thu, Jul 21, 2022	33.89	34.24	33.89	34.24
3119	AMEX	HEDJ	Wed, Jul 20, 2022	33.89	34.07	33.70	33.86
3118	AMEX	HEDJ	Tue, Jul 19, 2022	33.65	34.19	33.65	34.16
3117	AMEX	HEDJ	Mon, Jul 18, 2022	33.49	33.50	33.08	33.17
3116	AMEX	HEDJ	Fri, Jul 15, 2022	32.97	33.27	32.88	33.20
3115	AMEX	HEDJ	Thu, Jul 14, 2022	32.62	32.78	32.40	32.78
3114	AMEX	HEDJ	Wed, Jul 13, 2022	32.69	33.13	32.67	33.05
3113	AMEX	HEDJ	Tue, Jul 12, 2022	33.05	33.34	32.94	33.09
3112	AMEX	HEDJ	Mon, Jul 11, 2022	33.20	33.34	33.10	33.14
3111	AMEX	HEDJ	Fri, Jul 8, 2022	33.28	33.50	33.21	33.36
3110	AMEX	HEDJ	Thu, Jul 7, 2022	33.01	33.29	33.01	33.29
3109	AMEX	HEDJ	Wed, Jul 6, 2022	32.57	32.86	32.56	32.78
3108	AMEX	HEDJ	Tue, Jul 5, 2022	32.11	32.47	32.01	32.47
3107	AMEX	HEDJ	Fri, Jul 1, 2022	32.62	33.02	32.57	32.97
3106	AMEX	HEDJ	Thu, Jun 30, 2022	32.53	32.90	32.36	32.77
3105	AMEX	HEDJ	Wed, Jun 29, 2022	33.17	33.25	32.98	33.12
3104	AMEX	HEDJ	Tue, Jun 28, 2022	33.65	33.82	33.17	33.17
3103	AMEX	HEDJ	Mon, Jun 27, 2022	33.46	33.56	33.35	33.38
3102	AMEX	HEDJ	Fri, Jun 24, 2022	32.98	33.59	32.98	33.59
3101	AMEX	HEDJ	Thu, Jun 23, 2022	33.38	33.46	33.05	32.62
3100	AMEX	HEDJ	Wed, Jun 22, 2022	33.41	33.74	33.30	33.51
3099	AMEX	HEDJ	Tue, Jun 21, 2022	33.97	33.97	33.80	33.87
3098	AMEX	HEDJ	Fri, Jun 17, 2022	33.50	33.81	33.48	33.61
3097	AMEX	HEDJ	Thu, Jun 16, 2022	33.45	33.53	33.16	33.17
3096	AMEX	HEDJ	Wed, Jun 15, 2022	34.53	34.80	34.22	34.63
3095	AMEX	HEDJ	Tue, Jun 14, 2022	34.24	34.40	33.79	34.02
3094	AMEX	HEDJ	Mon, Jun 13, 2022	34.55	34.71	34.34	34.45
3093	AMEX	HEDJ	Fri, Jun 10, 2022	35.49	35.49	35.18	35.31
3092	AMEX	HEDJ	Thu, Jun 9, 2022	36.34	36.51	36.01	36.01
3091	AMEX	HEDJ	Wed, Jun 8, 2022	36.84	36.91	36.66	36.68
3090	AMEX	HEDJ	Tue, Jun 7, 2022	37.04	37.36	37.04	37.35
3089	AMEX	HEDJ	Mon, Jun 6, 2022	37.60	37.67	37.31	37.40
3088	AMEX	HEDJ	Fri, Jun 3, 2022	37.11	37.18	37.01	37.08
3087	AMEX	HEDJ	Thu, Jun 2, 2022	37.00	37.43	36.99	37.43
3086	AMEX	HEDJ	Wed, Jun 1, 2022	37.16	37.16	36.69	36.80
3085	AMEX	HEDJ	Tue, May 31, 2022	37.14	37.26	36.96	37.09
3084	AMEX	HEDJ	Fri, May 27, 2022	36.82	37.16	36.82	37.14
3083	AMEX	HEDJ	Thu, May 26, 2022	36.30	36.65	36.29	36.57
3082	AMEX	HEDJ	Wed, May 25, 2022	35.90	36.33	35.90	36.20
3081	AMEX	HEDJ	Tue, May 24, 2022	36.11	36.14	35.80	36.03
3080	AMEX	HEDJ	Mon, May 23, 2022	36.05	36.38	35.99	36.24
3079	AMEX	HEDJ	Fri, May 20, 2022	36.16	36.16	35.41	35.86
3078	AMEX	HEDJ	Thu, May 19, 2022	35.32	35.75	35.25	35.58
3077	AMEX	HEDJ	Wed, May 18, 2022	36.36	36.44	35.83	35.84
3076	AMEX	HEDJ	Tue, May 17, 2022	36.68	36.85	36.45	36.85
3075	AMEX	HEDJ	Mon, May 16, 2022	36.01	36.40	35.93	36.21
3074	AMEX	HEDJ	Fri, May 13, 2022	35.94	36.38	35.93	36.34
3073	AMEX	HEDJ	Thu, May 12, 2022	35.09	35.63	35.02	35.40
3072	AMEX	HEDJ	Wed, May 11, 2022	35.12	35.64	34.93	34.93
3071	AMEX	HEDJ	Tue, May 10, 2022	35.49	35.50	34.91	35.14
3070	AMEX	HEDJ	Mon, May 9, 2022	34.90	35.00	34.52	34.63
3069	AMEX	HEDJ	Fri, May 6, 2022	35.51	35.60	35.20	35.40
3068	AMEX	HEDJ	Thu, May 5, 2022	36.59	36.59	35.71	35.87
3067	AMEX	HEDJ	Wed, May 4, 2022	36.48	37.01	36.26	36.97
3066	AMEX	HEDJ	Tue, May 3, 2022	36.35	36.53	36.27	36.43
3065	AMEX	HEDJ	Mon, May 2, 2022	36.35	36.51	36.00	36.35
3064	AMEX	HEDJ	Fri, Apr 29, 2022	36.91	37.12	36.32	36.34
3063	AMEX	HEDJ	Thu, Apr 28, 2022	36.53	36.98	36.19	36.88
3062	AMEX	HEDJ	Wed, Apr 27, 2022	36.10	36.43	35.91	36.22
3061	AMEX	HEDJ	Tue, Apr 26, 2022	36.61	36.64	35.81	35.81
3060	AMEX	HEDJ	Mon, Apr 25, 2022	36.60	36.84	36.32	36.84
3059	AMEX	HEDJ	Fri, Apr 22, 2022	37.30	37.30	36.81	36.87
3058	AMEX	HEDJ	Thu, Apr 21, 2022	37.96	38.04	37.27	37.33
3057	AMEX	HEDJ	Wed, Apr 20, 2022	37.33	37.47	37.27	37.38
3056	AMEX	HEDJ	Tue, Apr 19, 2022	36.54	37.04	36.54	37.04
3055	AMEX	HEDJ	Mon, Apr 18, 2022	36.49	36.94	36.49	36.67
3054	AMEX	HEDJ	Thu, Apr 14, 2022	36.83	36.94	36.61	36.67
3053	AMEX	HEDJ	Wed, Apr 13, 2022	36.35	36.65	36.34	36.59
3052	AMEX	HEDJ	Tue, Apr 12, 2022	36.61	36.70	36.29	36.40
3051	AMEX	HEDJ	Mon, Apr 11, 2022	36.65	36.87	36.48	36.53
3050	AMEX	HEDJ	Fri, Apr 8, 2022	36.78	37.00	36.72	36.81
3049	AMEX	HEDJ	Thu, Apr 7, 2022	36.62	36.85	36.32	36.70
3048	AMEX	HEDJ	Wed, Apr 6, 2022	36.43	36.67	36.23	36.64
3047	AMEX	HEDJ	Tue, Apr 5, 2022	37.20	37.30	37.06	37.22
3046	AMEX	HEDJ	Mon, Apr 4, 2022	37.27	37.55	37.20	37.54
3045	AMEX	HEDJ	Fri, Apr 1, 2022	37.22	37.27	36.99	37.24
3044	AMEX	HEDJ	Thu, Mar 31, 2022	37.20	37.20	36.80	36.80
3043	AMEX	HEDJ	Wed, Mar 30, 2022	37.51	37.54	37.28	37.41
3042	AMEX	HEDJ	Tue, Mar 29, 2022	38.05	38.14	37.71	38.03
3041	AMEX	HEDJ	Mon, Mar 28, 2022	37.20	37.37	36.99	37.30
3040	AMEX	HEDJ	Fri, Mar 25, 2022	36.98	37.02	36.69	37.02
3039	AMEX	HEDJ	Thu, Mar 24, 2022	36.84	37.04	36.72	37.00
3038	AMEX	HEDJ	Wed, Mar 23, 2022	36.98	37.08	36.77	36.78
3037	AMEX	HEDJ	Tue, Mar 22, 2022	37.33	37.53	37.30	37.43
3036	AMEX	HEDJ	Mon, Mar 21, 2022	37.26	37.35	36.91	37.11
3035	AMEX	HEDJ	Fri, Mar 18, 2022	36.80	37.48	36.80	37.48
3034	AMEX	HEDJ	Thu, Mar 17, 2022	36.79	37.25	36.75	37.25
3033	AMEX	HEDJ	Wed, Mar 16, 2022	36.63	37.22	36.61	37.17
3032	AMEX	HEDJ	Tue, Mar 15, 2022	35.66	35.95	35.45	35.88
3031	AMEX	HEDJ	Mon, Mar 14, 2022	35.64	35.89	35.36	35.57
3030	AMEX	HEDJ	Fri, Mar 11, 2022	35.45	35.49	34.81	34.84
3029	AMEX	HEDJ	Thu, Mar 10, 2022	34.61	35.11	34.61	34.85
3028	AMEX	HEDJ	Wed, Mar 9, 2022	35.00	35.82	34.76	35.45
3027	AMEX	HEDJ	Tue, Mar 8, 2022	33.67	34.50	33.13	33.64
3026	AMEX	HEDJ	Mon, Mar 7, 2022	34.20	34.27	32.91	33.12
3025	AMEX	HEDJ	Fri, Mar 4, 2022	34.47	34.61	33.89	34.27
3024	AMEX	HEDJ	Thu, Mar 3, 2022	36.08	36.08	35.32	35.46
3023	AMEX	HEDJ	Wed, Mar 2, 2022	35.93	36.35	35.88	36.09
3022	AMEX	HEDJ	Tue, Mar 1, 2022	36.39	36.51	35.41	35.63
3021	AMEX	HEDJ	Mon, Feb 28, 2022	36.40	36.97	36.28	36.52
3020	AMEX	HEDJ	Fri, Feb 25, 2022	36.88	37.40	36.81	37.32
3019	AMEX	HEDJ	Thu, Feb 24, 2022	35.57	36.68	35.48	36.54
3018	AMEX	HEDJ	Wed, Feb 23, 2022	37.68	37.68	36.93	36.99
3017	AMEX	HEDJ	Tue, Feb 22, 2022	37.21	37.48	36.82	37.24
3016	AMEX	HEDJ	Fri, Feb 18, 2022	38.27	38.33	38.08	38.16
3015	AMEX	HEDJ	Thu, Feb 17, 2022	38.51	38.53	38.13	38.19
3014	AMEX	HEDJ	Wed, Feb 16, 2022	38.48	38.78	38.42	38.75
3013	AMEX	HEDJ	Tue, Feb 15, 2022	38.39	38.69	38.39	38.64
3012	AMEX	HEDJ	Mon, Feb 14, 2022	37.86	37.92	37.48	37.78
3011	AMEX	HEDJ	Fri, Feb 11, 2022	38.84	38.90	37.96	38.08
3010	AMEX	HEDJ	Thu, Feb 10, 2022	38.80	39.20	38.63	38.72
3009	AMEX	HEDJ	Wed, Feb 9, 2022	38.99	39.10	38.92	39.10
3008	AMEX	HEDJ	Tue, Feb 8, 2022	38.21	38.60	38.17	38.52
3007	AMEX	HEDJ	Mon, Feb 7, 2022	38.26	38.43	38.19	38.20
3006	AMEX	HEDJ	Fri, Feb 4, 2022	38.06	38.39	37.91	38.16
3005	AMEX	HEDJ	Thu, Feb 3, 2022	38.78	38.85	38.38	38.46
3004	AMEX	HEDJ	Wed, Feb 2, 2022	39.41	39.49	39.28	39.40
3003	AMEX	HEDJ	Tue, Feb 1, 2022	39.24	39.27	39.02	39.27
3002	AMEX	HEDJ	Mon, Jan 31, 2022	38.55	39.09	38.53	38.99
3001	AMEX	HEDJ	Fri, Jan 28, 2022	38.42	38.84	38.16	38.84
3000	AMEX	HEDJ	Thu, Jan 27, 2022	38.86	39.03	38.52	38.68
2999	AMEX	HEDJ	Wed, Jan 26, 2022	38.77	38.88	38.15	38.36
2998	AMEX	HEDJ	Tue, Jan 25, 2022	38.10	38.46	37.77	38.23
2997	AMEX	HEDJ	Mon, Jan 24, 2022	38.17	38.49	37.40	38.46
2996	AMEX	HEDJ	Fri, Jan 21, 2022	39.21	39.37	38.89	38.93
2995	AMEX	HEDJ	Thu, Jan 20, 2022	39.84	40.05	39.60	39.62
2994	AMEX	HEDJ	Wed, Jan 19, 2022	40.04	40.09	39.67	39.69
2993	AMEX	HEDJ	Tue, Jan 18, 2022	39.74	39.89	39.68	39.75
2992	AMEX	HEDJ	Fri, Jan 14, 2022	39.93	40.15	39.90	40.09
2991	AMEX	HEDJ	Thu, Jan 13, 2022	40.37	40.37	39.97	40.00
2990	AMEX	HEDJ	Wed, Jan 12, 2022	40.32	40.42	40.25	40.38
2989	AMEX	HEDJ	Tue, Jan 11, 2022	40.15	40.42	40.05	40.42
2988	AMEX	HEDJ	Mon, Jan 10, 2022	39.99	40.07	39.70	40.04
2987	AMEX	HEDJ	Fri, Jan 7, 2022	40.38	40.50	40.23	40.40
2986	AMEX	HEDJ	Thu, Jan 6, 2022	40.61	40.65	40.43	40.47
2985	AMEX	HEDJ	Wed, Jan 5, 2022	41.13	41.17	40.67	40.73
2984	AMEX	HEDJ	Tue, Jan 4, 2022	41.06	41.09	40.89	40.99
2983	AMEX	HEDJ	Mon, Jan 3, 2022	40.55	40.72	40.49	40.66
2982	AMEX	HEDJ	Fri, Dec 31, 2021	40.20	40.23	40.07	40.08
2981	AMEX	HEDJ	Thu, Dec 30, 2021	40.38	40.42	40.19	40.24
2980	AMEX	HEDJ	Wed, Dec 29, 2021	40.25	40.34	40.13	40.30
2979	AMEX	HEDJ	Tue, Dec 28, 2021	40.30	40.39	40.25	40.26
2978	AMEX	HEDJ	Mon, Dec 27, 2021	39.97	40.26	39.97	40.23
2977	AMEX	HEDJ	Thu, Dec 23, 2021	39.93	40.12	39.93	39.79
2976	AMEX	HEDJ	Wed, Dec 22, 2021	39.26	39.73	39.26	39.73
2975	AMEX	HEDJ	Tue, Dec 21, 2021	39.21	39.45	39.17	39.38
2974	AMEX	HEDJ	Mon, Dec 20, 2021	38.81	39.06	38.71	39.02
2973	AMEX	HEDJ	Fri, Dec 17, 2021	39.21	39.35	39.03	39.11
2972	AMEX	HEDJ	Thu, Dec 16, 2021	39.77	39.79	39.39	39.53
2971	AMEX	HEDJ	Wed, Dec 15, 2021	39.29	39.69	39.18	39.69
2970	AMEX	HEDJ	Tue, Dec 14, 2021	39.21	39.35	39.02	39.21
2969	AMEX	HEDJ	Mon, Dec 13, 2021	39.66	39.68	39.40	39.46
2968	AMEX	HEDJ	Fri, Dec 10, 2021	39.63	39.66	39.48	39.61
2967	AMEX	HEDJ	Thu, Dec 9, 2021	39.55	39.59	39.37	39.37
2966	AMEX	HEDJ	Wed, Dec 8, 2021	39.84	39.90	39.63	39.73
2965	AMEX	HEDJ	Tue, Dec 7, 2021	39.74	40.06	39.74	39.98
2964	AMEX	HEDJ	Mon, Dec 6, 2021	38.80	39.04	38.69	38.92
2963	AMEX	HEDJ	Fri, Dec 3, 2021	38.82	38.87	38.22	38.49
2962	AMEX	HEDJ	Thu, Dec 2, 2021	38.48	38.93	38.48	38.83
2961	AMEX	HEDJ	Wed, Dec 1, 2021	38.87	39.19	38.27	38.29
2960	AMEX	HEDJ	Tue, Nov 30, 2021	38.54	38.67	38.20	38.22
2959	AMEX	HEDJ	Mon, Nov 29, 2021	39.09	39.09	38.73	38.95
2958	AMEX	HEDJ	Fri, Nov 26, 2021	39.08	39.18	38.64	38.79
2957	AMEX	HEDJ	Wed, Nov 24, 2021	39.86	40.13	39.77	40.10
2956	AMEX	HEDJ	Tue, Nov 23, 2021	40.43	40.52	40.18	40.41
2955	AMEX	HEDJ	Mon, Nov 22, 2021	40.76	40.90	40.59	40.59
2954	AMEX	HEDJ	Fri, Nov 19, 2021	40.79	40.82	40.67	40.69
2953	AMEX	HEDJ	Thu, Nov 18, 2021	40.99	41.00	40.84	40.92
2952	AMEX	HEDJ	Wed, Nov 17, 2021	41.05	41.10	41.03	41.10
2951	AMEX	HEDJ	Tue, Nov 16, 2021	40.95	41.04	40.95	40.98
2950	AMEX	HEDJ	Mon, Nov 15, 2021	40.84	40.87	40.80	40.86
2949	AMEX	HEDJ	Fri, Nov 12, 2021	40.80	40.91	40.80	40.84
2948	AMEX	HEDJ	Thu, Nov 11, 2021	40.57	40.71	40.57	40.64
2947	AMEX	HEDJ	Wed, Nov 10, 2021	40.44	40.54	40.30	40.35
2946	AMEX	HEDJ	Tue, Nov 9, 2021	40.55	40.57	40.37	40.45
2945	AMEX	HEDJ	Mon, Nov 8, 2021	40.55	40.61	40.41	40.46
2944	AMEX	HEDJ	Fri, Nov 5, 2021	40.53	40.63	40.37	40.50
2943	AMEX	HEDJ	Thu, Nov 4, 2021	40.30	40.47	40.28	40.43
2942	AMEX	HEDJ	Wed, Nov 3, 2021	40.18	40.41	40.09	40.41
2941	AMEX	HEDJ	Tue, Nov 2, 2021	39.85	40.00	39.82	40.00
2940	AMEX	HEDJ	Mon, Nov 1, 2021	39.58	39.73	39.53	39.73
2939	AMEX	HEDJ	Fri, Oct 29, 2021	39.07	39.52	39.07	39.50
2938	AMEX	HEDJ	Thu, Oct 28, 2021	39.17	39.28	39.17	39.27
2937	AMEX	HEDJ	Wed, Oct 27, 2021	39.22	39.31	39.09	39.09
2936	AMEX	HEDJ	Tue, Oct 26, 2021	39.17	39.20	39.05	39.08
2935	AMEX	HEDJ	Mon, Oct 25, 2021	38.93	39.01	38.85	38.96
2934	AMEX	HEDJ	Fri, Oct 22, 2021	38.90	39.02	38.84	38.96
2933	AMEX	HEDJ	Thu, Oct 21, 2021	38.47	38.66	38.43	38.66
2932	AMEX	HEDJ	Wed, Oct 20, 2021	38.52	38.55	38.43	38.54
2931	AMEX	HEDJ	Tue, Oct 19, 2021	38.35	38.49	38.32	38.47
2930	AMEX	HEDJ	Mon, Oct 18, 2021	38.30	38.43	38.23	38.41
2929	AMEX	HEDJ	Fri, Oct 15, 2021	38.63	38.73	38.58	38.72
2928	AMEX	HEDJ	Thu, Oct 14, 2021	38.49	38.65	38.43	38.62
2927	AMEX	HEDJ	Wed, Oct 13, 2021	37.97	38.11	37.93	38.09
2926	AMEX	HEDJ	Tue, Oct 12, 2021	37.70	37.78	37.59	37.71
2925	AMEX	HEDJ	Mon, Oct 11, 2021	37.70	37.83	37.64	37.67
2924	AMEX	HEDJ	Fri, Oct 8, 2021	38.02	38.03	37.78	37.83
2923	AMEX	HEDJ	Thu, Oct 7, 2021	37.87	38.10	37.87	37.99
2922	AMEX	HEDJ	Wed, Oct 6, 2021	37.42	37.62	37.30	37.59
2921	AMEX	HEDJ	Tue, Oct 5, 2021	37.70	37.94	37.65	37.87
2920	AMEX	HEDJ	Mon, Oct 4, 2021	37.86	37.87	37.56	37.67
2919	AMEX	HEDJ	Fri, Oct 1, 2021	38.08	38.15	37.80	38.05
2918	AMEX	HEDJ	Thu, Sep 30, 2021	38.24	38.27	37.98	38.03
2917	AMEX	HEDJ	Wed, Sep 29, 2021	38.39	38.41	38.23	38.29
2916	AMEX	HEDJ	Tue, Sep 28, 2021	38.47	38.47	38.09	38.16
2915	AMEX	HEDJ	Mon, Sep 27, 2021	39.03	39.10	38.94	38.99
2914	AMEX	HEDJ	Fri, Sep 24, 2021	39.20	39.30	39.16	39.23
2913	AMEX	HEDJ	Thu, Sep 23, 2021	39.63	39.80	39.63	39.64
2912	AMEX	HEDJ	Wed, Sep 22, 2021	39.32	39.53	39.28	39.37
2911	AMEX	HEDJ	Tue, Sep 21, 2021	39.00	39.09	38.87	38.89
2910	AMEX	HEDJ	Mon, Sep 20, 2021	38.37	38.57	38.18	38.44
2909	AMEX	HEDJ	Fri, Sep 17, 2021	39.60	39.60	39.14	39.27
2908	AMEX	HEDJ	Thu, Sep 16, 2021	39.78	39.82	39.57	39.75
2907	AMEX	HEDJ	Wed, Sep 15, 2021	39.66	39.73	39.48	39.73
2906	AMEX	HEDJ	Tue, Sep 14, 2021	39.91	39.92	39.76	39.79
2905	AMEX	HEDJ	Mon, Sep 13, 2021	39.92	39.92	39.65	39.79
2904	AMEX	HEDJ	Fri, Sep 10, 2021	39.74	39.78	39.45	39.46
2903	AMEX	HEDJ	Thu, Sep 9, 2021	39.62	39.80	39.52	39.59
2902	AMEX	HEDJ	Wed, Sep 8, 2021	39.76	39.80	39.62	39.72
2901	AMEX	HEDJ	Tue, Sep 7, 2021	40.07	40.08	39.98	40.03
2900	AMEX	HEDJ	Fri, Sep 3, 2021	39.71	39.87	39.63	39.82
2899	AMEX	HEDJ	Thu, Sep 2, 2021	40.00	40.01	39.88	39.97
2898	AMEX	HEDJ	Wed, Sep 1, 2021	39.86	40.00	39.82	39.94
2897	AMEX	HEDJ	Tue, Aug 31, 2021	39.88	39.88	39.68	39.80
2896	AMEX	HEDJ	Mon, Aug 30, 2021	39.98	40.05	39.96	40.00
2895	AMEX	HEDJ	Fri, Aug 27, 2021	39.75	39.96	39.71	39.89
2894	AMEX	HEDJ	Thu, Aug 26, 2021	39.67	39.76	39.60	39.62
2893	AMEX	HEDJ	Wed, Aug 25, 2021	39.71	39.71	39.63	39.68
2892	AMEX	HEDJ	Tue, Aug 24, 2021	39.72	39.80	39.71	39.78
2891	AMEX	HEDJ	Mon, Aug 23, 2021	39.70	39.86	39.67	39.85
2890	AMEX	HEDJ	Fri, Aug 20, 2021	39.47	39.67	39.47	39.67
2889	AMEX	HEDJ	Thu, Aug 19, 2021	39.32	39.64	39.32	39.56
2888	AMEX	HEDJ	Wed, Aug 18, 2021	40.05	40.10	39.89	39.89
2887	AMEX	HEDJ	Tue, Aug 17, 2021	40.10	40.16	39.94	40.11
2886	AMEX	HEDJ	Mon, Aug 16, 2021	40.16	40.23	40.00	40.23
2885	AMEX	HEDJ	Fri, Aug 13, 2021	40.26	40.35	40.22	40.33
2884	AMEX	HEDJ	Thu, Aug 12, 2021	40.26	40.31	40.19	40.26
2883	AMEX	HEDJ	Wed, Aug 11, 2021	40.04	40.11	39.96	40.11
2882	AMEX	HEDJ	Tue, Aug 10, 2021	39.86	39.86	39.78	39.86
2881	AMEX	HEDJ	Mon, Aug 9, 2021	39.73	39.75	39.65	39.75
2880	AMEX	HEDJ	Fri, Aug 6, 2021	39.62	39.70	39.59	39.62
2879	AMEX	HEDJ	Thu, Aug 5, 2021	39.65	39.70	39.54	39.59
2878	AMEX	HEDJ	Wed, Aug 4, 2021	39.45	39.58	39.45	39.45
2877	AMEX	HEDJ	Tue, Aug 3, 2021	39.20	39.39	39.10	39.39
2876	AMEX	HEDJ	Mon, Aug 2, 2021	39.24	39.26	39.05	39.08
2875	AMEX	HEDJ	Fri, Jul 30, 2021	38.98	39.11	38.97	39.01
2874	AMEX	HEDJ	Thu, Jul 29, 2021	38.95	39.01	38.93	38.98
2873	AMEX	HEDJ	Wed, Jul 28, 2021	38.70	38.83	38.63	38.81
2872	AMEX	HEDJ	Tue, Jul 27, 2021	38.66	38.71	38.50	38.68
2871	AMEX	HEDJ	Mon, Jul 26, 2021	38.88	38.89	38.75	38.86
2870	AMEX	HEDJ	Fri, Jul 23, 2021	38.85	38.98	38.80	38.88
2869	AMEX	HEDJ	Thu, Jul 22, 2021	38.43	38.51	38.35	38.42
2868	AMEX	HEDJ	Wed, Jul 21, 2021	38.22	38.42	38.22	38.36
2867	AMEX	HEDJ	Tue, Jul 20, 2021	37.68	38.02	37.63	37.96
2866	AMEX	HEDJ	Mon, Jul 19, 2021	37.60	37.63	37.39	37.57
2865	AMEX	HEDJ	Fri, Jul 16, 2021	38.52	38.52	38.20	38.27
2864	AMEX	HEDJ	Thu, Jul 15, 2021	38.47	38.53	38.38	38.48
2863	AMEX	HEDJ	Wed, Jul 14, 2021	38.77	38.81	38.69	38.73
2862	AMEX	HEDJ	Tue, Jul 13, 2021	38.75	38.78	38.67	38.72
2861	AMEX	HEDJ	Mon, Jul 12, 2021	38.50	38.70	38.50	38.70
2860	AMEX	HEDJ	Fri, Jul 9, 2021	38.17	38.39	38.15	38.38
2859	AMEX	HEDJ	Thu, Jul 8, 2021	37.72	37.85	37.55	37.75
2858	AMEX	HEDJ	Wed, Jul 7, 2021	38.36	38.56	38.33	38.56
2857	AMEX	HEDJ	Tue, Jul 6, 2021	38.29	38.33	37.95	38.08
2856	AMEX	HEDJ	Fri, Jul 2, 2021	38.28	38.32	38.20	38.31
2855	AMEX	HEDJ	Thu, Jul 1, 2021	38.18	38.33	38.09	38.33
2854	AMEX	HEDJ	Wed, Jun 30, 2021	38.15	38.24	38.03	38.13
2853	AMEX	HEDJ	Tue, Jun 29, 2021	38.44	38.48	38.34	38.37
2852	AMEX	HEDJ	Mon, Jun 28, 2021	38.33	38.36	38.15	38.27
2851	AMEX	HEDJ	Fri, Jun 25, 2021	38.22	38.29	38.15	38.27
2850	AMEX	HEDJ	Thu, Jun 24, 2021	38.20	38.26	38.17	38.26
2849	AMEX	HEDJ	Wed, Jun 23, 2021	38.62	38.65	38.37	37.90
2848	AMEX	HEDJ	Tue, Jun 22, 2021	38.68	38.82	38.67	38.71
2847	AMEX	HEDJ	Mon, Jun 21, 2021	38.54	38.76	38.52	38.75
2846	AMEX	HEDJ	Fri, Jun 18, 2021	38.52	38.53	38.33	38.34
2845	AMEX	HEDJ	Thu, Jun 17, 2021	38.75	38.95	38.72	38.87
2844	AMEX	HEDJ	Wed, Jun 16, 2021	38.96	38.97	38.74	38.82
2843	AMEX	HEDJ	Tue, Jun 15, 2021	38.89	38.92	38.82	38.91
2842	AMEX	HEDJ	Mon, Jun 14, 2021	38.68	38.82	38.67	38.82
2841	AMEX	HEDJ	Fri, Jun 11, 2021	38.69	38.79	38.65	38.77
2840	AMEX	HEDJ	Thu, Jun 10, 2021	38.48	38.53	38.38	38.48
2839	AMEX	HEDJ	Wed, Jun 9, 2021	38.37	38.44	38.31	38.33
2838	AMEX	HEDJ	Tue, Jun 8, 2021	38.52	38.53	38.39	38.44
2837	AMEX	HEDJ	Mon, Jun 7, 2021	38.49	38.49	38.35	38.45
2836	AMEX	HEDJ	Fri, Jun 4, 2021	38.27	38.44	38.24	38.44
2835	AMEX	HEDJ	Thu, Jun 3, 2021	38.10	38.26	38.07	38.22
2834	AMEX	HEDJ	Wed, Jun 2, 2021	38.17	38.20	38.10	38.19
2833	AMEX	HEDJ	Tue, Jun 1, 2021	38.25	38.27	38.02	38.08
2832	AMEX	HEDJ	Fri, May 28, 2021	38.04	38.09	37.94	37.97
2831	AMEX	HEDJ	Thu, May 27, 2021	37.92	37.98	37.74	37.80
2830	AMEX	HEDJ	Wed, May 26, 2021	37.94	37.94	37.84	37.91
2829	AMEX	HEDJ	Tue, May 25, 2021	38.03	38.06	37.90	37.95
2828	AMEX	HEDJ	Mon, May 24, 2021	37.87	38.07	37.84	37.98
2827	AMEX	HEDJ	Fri, May 21, 2021	37.79	37.88	37.77	37.79
2826	AMEX	HEDJ	Thu, May 20, 2021	37.43	37.74	37.39	37.67
2825	AMEX	HEDJ	Wed, May 19, 2021	36.96	37.25	36.73	37.21
2824	AMEX	HEDJ	Tue, May 18, 2021	37.73	37.76	37.46	37.46
2823	AMEX	HEDJ	Mon, May 17, 2021	37.72	37.81	37.65	37.81
2822	AMEX	HEDJ	Fri, May 14, 2021	37.54	37.80	37.49	37.75
2821	AMEX	HEDJ	Thu, May 13, 2021	37.07	37.43	37.03	37.39
2820	AMEX	HEDJ	Wed, May 12, 2021	37.12	37.31	36.92	36.98
2819	AMEX	HEDJ	Tue, May 11, 2021	36.97	37.20	36.89	37.13
2818	AMEX	HEDJ	Mon, May 10, 2021	37.78	37.79	37.57	37.58
2817	AMEX	HEDJ	Fri, May 7, 2021	37.64	37.82	37.58	37.81
2816	AMEX	HEDJ	Thu, May 6, 2021	37.41	37.68	37.29	37.68
2815	AMEX	HEDJ	Wed, May 5, 2021	37.30	37.48	37.25	37.47
2814	AMEX	HEDJ	Tue, May 4, 2021	36.81	36.93	36.54	36.74
2813	AMEX	HEDJ	Mon, May 3, 2021	37.12	37.24	37.10	37.24
2812	AMEX	HEDJ	Fri, Apr 30, 2021	37.15	37.20	36.87	36.97
2811	AMEX	HEDJ	Thu, Apr 29, 2021	37.24	37.24	36.95	37.19
2810	AMEX	HEDJ	Wed, Apr 28, 2021	37.25	37.33	37.12	37.17
2809	AMEX	HEDJ	Tue, Apr 27, 2021	37.22	37.35	37.19	37.33
2808	AMEX	HEDJ	Mon, Apr 26, 2021	37.38	37.44	37.30	37.34
2807	AMEX	HEDJ	Fri, Apr 23, 2021	37.12	37.37	37.10	37.33
2806	AMEX	HEDJ	Thu, Apr 22, 2021	37.38	37.42	37.16	37.17
2805	AMEX	HEDJ	Wed, Apr 21, 2021	36.93	37.34	36.93	37.31
2804	AMEX	HEDJ	Tue, Apr 20, 2021	36.98	36.99	36.71	36.79
2803	AMEX	HEDJ	Mon, Apr 19, 2021	37.43	37.43	37.18	37.27
2802	AMEX	HEDJ	Fri, Apr 16, 2021	37.22	37.50	37.20	37.50
2801	AMEX	HEDJ	Thu, Apr 15, 2021	36.93	37.01	36.88	37.01
2800	AMEX	HEDJ	Wed, Apr 14, 2021	36.83	36.85	36.69	36.74
2799	AMEX	HEDJ	Tue, Apr 13, 2021	36.83	36.92	36.80	36.92
2798	AMEX	HEDJ	Mon, Apr 12, 2021	36.80	36.85	36.74	36.81
2797	AMEX	HEDJ	Fri, Apr 9, 2021	36.89	37.02	36.89	36.99
2796	AMEX	HEDJ	Thu, Apr 8, 2021	36.90	36.92	36.83	36.88
2795	AMEX	HEDJ	Wed, Apr 7, 2021	36.71	36.77	36.65	36.75
2794	AMEX	HEDJ	Tue, Apr 6, 2021	36.78	36.84	36.67	36.72
2793	AMEX	HEDJ	Mon, Apr 5, 2021	36.93	37.25	36.91	37.22
2792	AMEX	HEDJ	Thu, Apr 1, 2021	36.49	36.74	36.47	36.70
2791	AMEX	HEDJ	Wed, Mar 31, 2021	36.38	36.46	36.30	36.38
2790	AMEX	HEDJ	Tue, Mar 30, 2021	36.20	36.37	36.20	36.33
2789	AMEX	HEDJ	Mon, Mar 29, 2021	36.00	36.24	36.00	36.20
2788	AMEX	HEDJ	Fri, Mar 26, 2021	35.73	36.09	35.68	36.07
2787	AMEX	HEDJ	Thu, Mar 25, 2021	35.22	35.68	35.22	35.65
2786	AMEX	HEDJ	Wed, Mar 24, 2021	35.30	35.43	35.25	35.21
2785	AMEX	HEDJ	Tue, Mar 23, 2021	35.46	35.50	35.21	35.24
2784	AMEX	HEDJ	Mon, Mar 22, 2021	35.34	35.49	35.34	35.38
2783	AMEX	HEDJ	Fri, Mar 19, 2021	35.35	35.43	35.24	35.35
2782	AMEX	HEDJ	Thu, Mar 18, 2021	35.40	35.62	35.31	35.31
2781	AMEX	HEDJ	Wed, Mar 17, 2021	35.34	35.55	35.31	35.50
2780	AMEX	HEDJ	Tue, Mar 16, 2021	35.28	35.39	35.28	35.34
2779	AMEX	HEDJ	Mon, Mar 15, 2021	35.21	35.25	35.02	35.25
2778	AMEX	HEDJ	Fri, Mar 12, 2021	34.98	35.20	34.97	35.18
2777	AMEX	HEDJ	Thu, Mar 11, 2021	35.18	35.19	35.10	35.15
2776	AMEX	HEDJ	Wed, Mar 10, 2021	35.00	35.10	34.97	35.08
2775	AMEX	HEDJ	Tue, Mar 9, 2021	34.73	34.82	34.66	34.76
2774	AMEX	HEDJ	Mon, Mar 8, 2021	34.13	34.57	34.12	34.37
2773	AMEX	HEDJ	Fri, Mar 5, 2021	34.00	34.12	33.72	34.12
2772	AMEX	HEDJ	Thu, Mar 4, 2021	33.95	34.07	33.62	33.75
2771	AMEX	HEDJ	Wed, Mar 3, 2021	34.02	34.07	33.86	33.89
2770	AMEX	HEDJ	Tue, Mar 2, 2021	34.24	34.30	34.10	34.13
2769	AMEX	HEDJ	Mon, Mar 1, 2021	33.89	34.17	33.88	34.16
2768	AMEX	HEDJ	Fri, Feb 26, 2021	33.66	33.66	33.37	33.46
2767	AMEX	HEDJ	Thu, Feb 25, 2021	34.03	34.07	33.51	33.57
2766	AMEX	HEDJ	Wed, Feb 24, 2021	33.93	34.17	33.89	34.13
2765	AMEX	HEDJ	Tue, Feb 23, 2021	33.77	34.06	33.67	33.97
2764	AMEX	HEDJ	Mon, Feb 22, 2021	34.01	34.12	33.99	34.01
2763	AMEX	HEDJ	Fri, Feb 19, 2021	34.27	34.33	34.18	34.22
2762	AMEX	HEDJ	Thu, Feb 18, 2021	34.15	34.22	34.04	34.17
2761	AMEX	HEDJ	Wed, Feb 17, 2021	34.41	34.47	34.24	34.39
2760	AMEX	HEDJ	Tue, Feb 16, 2021	34.68	34.72	34.57	34.61
2759	AMEX	HEDJ	Fri, Feb 12, 2021	34.30	34.55	34.30	34.55
2758	AMEX	HEDJ	Thu, Feb 11, 2021	34.27	34.32	34.16	34.32
2757	AMEX	HEDJ	Wed, Feb 10, 2021	34.30	34.32	33.97	34.09
2756	AMEX	HEDJ	Tue, Feb 9, 2021	34.25	34.39	34.25	34.37
2755	AMEX	HEDJ	Mon, Feb 8, 2021	34.47	34.50	34.35	34.42
2754	AMEX	HEDJ	Fri, Feb 5, 2021	34.29	34.31	34.15	34.30
2753	AMEX	HEDJ	Thu, Feb 4, 2021	34.09	34.28	34.06	34.28
2752	AMEX	HEDJ	Wed, Feb 3, 2021	34.17	34.25	34.08	34.21
2751	AMEX	HEDJ	Tue, Feb 2, 2021	33.95	34.14	33.94	34.14
2750	AMEX	HEDJ	Mon, Feb 1, 2021	33.71	33.83	33.58	33.82
2749	AMEX	HEDJ	Fri, Jan 29, 2021	33.40	33.51	33.05	33.12
2748	AMEX	HEDJ	Thu, Jan 28, 2021	33.63	33.92	33.63	33.72
2747	AMEX	HEDJ	Wed, Jan 27, 2021	33.54	33.76	33.32	33.34
2746	AMEX	HEDJ	Tue, Jan 26, 2021	34.21	34.21	34.08	34.15
2745	AMEX	HEDJ	Mon, Jan 25, 2021	33.78	34.00	33.70	34.00
2744	AMEX	HEDJ	Fri, Jan 22, 2021	34.00	34.15	34.00	34.04
2743	AMEX	HEDJ	Thu, Jan 21, 2021	34.23	34.28	34.13	34.22
2742	AMEX	HEDJ	Wed, Jan 20, 2021	34.18	34.23	34.08	34.23
2741	AMEX	HEDJ	Tue, Jan 19, 2021	34.02	34.07	33.91	34.06
2740	AMEX	HEDJ	Fri, Jan 15, 2021	33.91	33.97	33.72	33.87
2739	AMEX	HEDJ	Thu, Jan 14, 2021	34.11	34.24	34.11	34.17
2738	AMEX	HEDJ	Wed, Jan 13, 2021	34.06	34.11	34.00	34.07
2737	AMEX	HEDJ	Tue, Jan 12, 2021	33.94	34.03	33.80	33.97
2736	AMEX	HEDJ	Mon, Jan 11, 2021	33.82	34.07	33.80	34.00
2735	AMEX	HEDJ	Fri, Jan 8, 2021	34.14	34.29	34.04	34.29
2734	AMEX	HEDJ	Thu, Jan 7, 2021	33.95	34.06	33.95	34.01
2733	AMEX	HEDJ	Wed, Jan 6, 2021	33.50	33.91	33.50	33.76
2732	AMEX	HEDJ	Tue, Jan 5, 2021	33.30	33.52	33.26	33.49
2731	AMEX	HEDJ	Mon, Jan 4, 2021	33.88	33.88	33.31	33.50
2730	AMEX	HEDJ	Thu, Dec 31, 2020	33.28	33.28	33.05	33.15
2729	AMEX	HEDJ	Wed, Dec 30, 2020	33.44	33.50	33.31	33.35
2728	AMEX	HEDJ	Tue, Dec 29, 2020	33.57	33.57	33.32	33.39
2727	AMEX	HEDJ	Mon, Dec 28, 2020	33.35	33.43	33.31	33.32
2726	AMEX	HEDJ	Thu, Dec 24, 2020	33.02	33.10	32.94	33.10
2725	AMEX	HEDJ	Wed, Dec 23, 2020	32.98	33.04	32.86	32.98
2724	AMEX	HEDJ	Tue, Dec 22, 2020	32.64	32.78	32.60	32.74
2723	AMEX	HEDJ	Mon, Dec 21, 2020	32.28	32.64	32.09	32.60
2722	AMEX	HEDJ	Fri, Dec 18, 2020	33.28	33.32	33.12	32.98
2721	AMEX	HEDJ	Thu, Dec 17, 2020	33.23	33.30	33.13	33.16
2720	AMEX	HEDJ	Wed, Dec 16, 2020	32.97	33.15	32.91	33.15
2719	AMEX	HEDJ	Tue, Dec 15, 2020	32.92	33.00	32.82	33.00
2718	AMEX	HEDJ	Mon, Dec 14, 2020	32.80	32.85	32.59	32.59
2717	AMEX	HEDJ	Fri, Dec 11, 2020	32.59	32.66	32.48	32.64
2716	AMEX	HEDJ	Thu, Dec 10, 2020	32.78	32.94	32.75	32.83
2715	AMEX	HEDJ	Wed, Dec 9, 2020	33.01	33.02	32.80	32.90
2714	AMEX	HEDJ	Tue, Dec 8, 2020	32.74	33.01	32.74	33.00
2713	AMEX	HEDJ	Mon, Dec 7, 2020	32.83	32.90	32.78	32.83
2712	AMEX	HEDJ	Fri, Dec 4, 2020	32.76	32.94	32.73	32.94
2711	AMEX	HEDJ	Thu, Dec 3, 2020	32.83	32.83	32.61	32.68
2710	AMEX	HEDJ	Wed, Dec 2, 2020	32.85	32.96	32.85	32.93
2709	AMEX	HEDJ	Tue, Dec 1, 2020	33.21	33.29	33.08	33.17
2708	AMEX	HEDJ	Mon, Nov 30, 2020	33.35	33.40	32.97	32.98
2707	AMEX	HEDJ	Fri, Nov 27, 2020	33.17	33.28	33.17	33.23
2706	AMEX	HEDJ	Wed, Nov 25, 2020	32.91	33.09	32.91	33.04
2705	AMEX	HEDJ	Tue, Nov 24, 2020	32.88	32.96	32.82	32.95
2704	AMEX	HEDJ	Mon, Nov 23, 2020	32.81	32.85	32.64	32.76
2703	AMEX	HEDJ	Fri, Nov 20, 2020	32.73	32.82	32.70	32.78
2702	AMEX	HEDJ	Thu, Nov 19, 2020	32.66	32.74	32.57	32.72
2701	AMEX	HEDJ	Wed, Nov 18, 2020	32.86	32.92	32.63	32.63
2700	AMEX	HEDJ	Tue, Nov 17, 2020	32.74	32.84	32.58	32.76
2699	AMEX	HEDJ	Mon, Nov 16, 2020	33.02	33.02	32.69	32.88
2698	AMEX	HEDJ	Fri, Nov 13, 2020	32.67	32.82	32.64	32.82
2697	AMEX	HEDJ	Thu, Nov 12, 2020	32.78	32.80	32.44	32.50
2696	AMEX	HEDJ	Wed, Nov 11, 2020	32.95	33.04	32.89	33.00
2695	AMEX	HEDJ	Tue, Nov 10, 2020	32.72	32.88	32.64	32.71
2694	AMEX	HEDJ	Mon, Nov 9, 2020	32.67	32.79	32.26	32.28
2693	AMEX	HEDJ	Fri, Nov 6, 2020	31.41	31.48	31.29	31.33
2692	AMEX	HEDJ	Thu, Nov 5, 2020	31.34	31.52	31.27	31.38
2691	AMEX	HEDJ	Wed, Nov 4, 2020	30.68	31.08	30.57	30.84
2690	AMEX	HEDJ	Tue, Nov 3, 2020	30.21	30.62	30.17	30.49
2689	AMEX	HEDJ	Mon, Nov 2, 2020	29.73	29.86	29.57	29.78
2688	AMEX	HEDJ	Fri, Oct 30, 2020	29.23	29.26	28.99	29.24
2687	AMEX	HEDJ	Thu, Oct 29, 2020	29.11	29.49	28.95	29.36
2686	AMEX	HEDJ	Wed, Oct 28, 2020	29.31	29.40	28.98	29.06
2685	AMEX	HEDJ	Tue, Oct 27, 2020	30.45	30.46	30.15	30.20
2684	AMEX	HEDJ	Mon, Oct 26, 2020	30.89	30.99	30.43	30.68
2683	AMEX	HEDJ	Fri, Oct 23, 2020	31.41	31.41	31.16	31.32
2682	AMEX	HEDJ	Thu, Oct 22, 2020	31.06	31.22	30.93	31.16
2681	AMEX	HEDJ	Wed, Oct 21, 2020	31.26	31.35	31.04	31.06
2680	AMEX	HEDJ	Tue, Oct 20, 2020	31.64	31.67	31.46	31.51
2679	AMEX	HEDJ	Mon, Oct 19, 2020	31.67	31.74	31.34	31.38
2678	AMEX	HEDJ	Fri, Oct 16, 2020	31.70	31.93	31.68	31.75
2677	AMEX	HEDJ	Thu, Oct 15, 2020	31.09	31.43	31.05	31.39
2676	AMEX	HEDJ	Wed, Oct 14, 2020	31.92	31.97	31.72	31.77
2675	AMEX	HEDJ	Tue, Oct 13, 2020	31.86	31.96	31.81	31.87
2674	AMEX	HEDJ	Mon, Oct 12, 2020	32.00	32.15	31.99	32.11
2673	AMEX	HEDJ	Fri, Oct 9, 2020	31.81	31.90	31.76	31.86
2672	AMEX	HEDJ	Thu, Oct 8, 2020	31.65	31.79	31.64	31.78
2671	AMEX	HEDJ	Wed, Oct 7, 2020	31.34	31.53	31.32	31.49
2670	AMEX	HEDJ	Tue, Oct 6, 2020	31.45	31.48	31.09	31.11
2669	AMEX	HEDJ	Mon, Oct 5, 2020	31.20	31.47	31.20	31.47
2668	AMEX	HEDJ	Fri, Oct 2, 2020	30.66	31.10	30.66	31.05
2667	AMEX	HEDJ	Thu, Oct 1, 2020	31.03	31.05	30.86	30.99
2666	AMEX	HEDJ	Wed, Sep 30, 2020	31.05	31.19	30.80	30.88
2665	AMEX	HEDJ	Tue, Sep 29, 2020	31.13	31.21	31.00	31.08
2664	AMEX	HEDJ	Mon, Sep 28, 2020	31.11	31.22	31.06	31.18
2663	AMEX	HEDJ	Fri, Sep 25, 2020	30.20	30.61	30.14	30.61
2662	AMEX	HEDJ	Thu, Sep 24, 2020	30.51	30.74	30.39	30.57
2661	AMEX	HEDJ	Wed, Sep 23, 2020	30.86	30.88	30.40	30.42
2660	AMEX	HEDJ	Tue, Sep 22, 2020	30.64	30.68	30.38	30.63
2659	AMEX	HEDJ	Mon, Sep 21, 2020	30.94	30.94	30.55	30.54
2658	AMEX	HEDJ	Fri, Sep 18, 2020	31.95	31.96	31.64	31.80
2657	AMEX	HEDJ	Thu, Sep 17, 2020	31.86	32.14	31.86	32.08
2656	AMEX	HEDJ	Wed, Sep 16, 2020	32.09	32.21	32.01	32.03
2655	AMEX	HEDJ	Tue, Sep 15, 2020	32.16	32.25	32.01	32.09
2654	AMEX	HEDJ	Mon, Sep 14, 2020	31.87	31.95	31.74	31.76
2653	AMEX	HEDJ	Fri, Sep 11, 2020	31.68	31.91	31.60	31.73
2652	AMEX	HEDJ	Thu, Sep 10, 2020	31.80	31.90	31.43	31.46
2651	AMEX	HEDJ	Wed, Sep 9, 2020	31.62	31.93	31.58	31.79
2650	AMEX	HEDJ	Tue, Sep 8, 2020	30.96	31.28	30.88	31.03
2649	AMEX	HEDJ	Fri, Sep 4, 2020	31.32	31.42	30.70	31.21
2648	AMEX	HEDJ	Thu, Sep 3, 2020	31.78	31.83	30.96	31.09
2647	AMEX	HEDJ	Wed, Sep 2, 2020	31.52	31.79	31.42	31.76
2646	AMEX	HEDJ	Tue, Sep 1, 2020	30.85	31.04	30.75	31.01
2645	AMEX	HEDJ	Mon, Aug 31, 2020	31.20	31.22	30.90	30.94
2644	AMEX	HEDJ	Fri, Aug 28, 2020	31.27	31.29	31.13	31.29
2643	AMEX	HEDJ	Thu, Aug 27, 2020	31.73	31.73	31.31	31.39
2642	AMEX	HEDJ	Wed, Aug 26, 2020	31.55	31.78	31.50	31.75
2641	AMEX	HEDJ	Tue, Aug 25, 2020	31.55	31.57	31.24	31.40
2640	AMEX	HEDJ	Mon, Aug 24, 2020	31.38	31.44	31.30	31.44
2639	AMEX	HEDJ	Fri, Aug 21, 2020	30.57	30.84	30.56	30.82
2638	AMEX	HEDJ	Thu, Aug 20, 2020	30.84	31.00	30.83	30.95
2637	AMEX	HEDJ	Wed, Aug 19, 2020	31.24	31.31	31.12	31.17
2636	AMEX	HEDJ	Tue, Aug 18, 2020	31.23	31.25	30.97	31.04
2635	AMEX	HEDJ	Mon, Aug 17, 2020	31.11	31.19	31.08	31.17
2634	AMEX	HEDJ	Fri, Aug 14, 2020	30.96	31.07	30.86	30.95
2633	AMEX	HEDJ	Thu, Aug 13, 2020	31.39	31.43	31.22	31.31
2632	AMEX	HEDJ	Wed, Aug 12, 2020	31.38	31.61	31.35	31.57
2631	AMEX	HEDJ	Tue, Aug 11, 2020	31.26	31.28	30.89	30.91
2630	AMEX	HEDJ	Mon, Aug 10, 2020	30.61	30.72	30.48	30.72
2629	AMEX	HEDJ	Fri, Aug 7, 2020	30.51	30.60	30.43	30.59
2628	AMEX	HEDJ	Thu, Aug 6, 2020	30.50	30.65	30.43	30.62
2627	AMEX	HEDJ	Wed, Aug 5, 2020	30.73	30.77	30.56	30.63
2626	AMEX	HEDJ	Tue, Aug 4, 2020	30.55	30.68	30.50	30.68
2625	AMEX	HEDJ	Mon, Aug 3, 2020	30.60	30.79	30.52	30.72
2624	AMEX	HEDJ	Fri, Jul 31, 2020	30.57	30.57	29.79	30.04
2623	AMEX	HEDJ	Thu, Jul 30, 2020	30.46	30.71	30.15	30.66
2622	AMEX	HEDJ	Wed, Jul 29, 2020	31.26	31.38	31.20	31.37
2621	AMEX	HEDJ	Tue, Jul 28, 2020	31.14	31.32	31.10	31.17
2620	AMEX	HEDJ	Mon, Jul 27, 2020	31.25	31.39	31.23	31.35
2619	AMEX	HEDJ	Fri, Jul 24, 2020	31.28	31.36	31.12	31.22
2618	AMEX	HEDJ	Thu, Jul 23, 2020	31.87	31.95	31.46	31.54
2617	AMEX	HEDJ	Wed, Jul 22, 2020	31.63	31.70	31.50	31.66
2616	AMEX	HEDJ	Tue, Jul 21, 2020	32.00	32.03	31.60	31.65
2615	AMEX	HEDJ	Mon, Jul 20, 2020	31.62	31.81	31.55	31.78
2614	AMEX	HEDJ	Fri, Jul 17, 2020	31.51	31.59	31.41	31.57
2613	AMEX	HEDJ	Thu, Jul 16, 2020	31.32	31.52	31.32	31.49
2612	AMEX	HEDJ	Wed, Jul 15, 2020	31.52	31.68	31.38	31.50
2611	AMEX	HEDJ	Tue, Jul 14, 2020	30.75	31.26	30.75	31.20
2610	AMEX	HEDJ	Mon, Jul 13, 2020	31.19	31.32	30.71	30.75
2609	AMEX	HEDJ	Fri, Jul 10, 2020	30.72	31.01	30.64	31.00
2608	AMEX	HEDJ	Thu, Jul 9, 2020	30.91	30.91	30.41	30.66
2607	AMEX	HEDJ	Wed, Jul 8, 2020	30.70	30.89	30.57	30.89
2606	AMEX	HEDJ	Tue, Jul 7, 2020	30.83	30.97	30.73	30.75
2605	AMEX	HEDJ	Mon, Jul 6, 2020	30.99	31.13	30.91	31.11
2604	AMEX	HEDJ	Thu, Jul 2, 2020	30.77	30.97	30.72	30.76
2603	AMEX	HEDJ	Wed, Jul 1, 2020	30.18	30.40	30.14	30.33
2602	AMEX	HEDJ	Tue, Jun 30, 2020	30.09	30.48	30.09	30.36
2601	AMEX	HEDJ	Mon, Jun 29, 2020	30.11	30.42	29.97	30.37
2600	AMEX	HEDJ	Fri, Jun 26, 2020	30.49	30.50	29.98	30.04
2599	AMEX	HEDJ	Thu, Jun 25, 2020	30.06	30.52	29.95	30.50
2598	AMEX	HEDJ	Wed, Jun 24, 2020	30.45	30.48	29.87	30.04
2597	AMEX	HEDJ	Tue, Jun 23, 2020	30.92	30.98	30.72	30.74
2596	AMEX	HEDJ	Mon, Jun 22, 2020	30.79	30.92	30.63	30.59
2595	AMEX	HEDJ	Fri, Jun 19, 2020	31.11	31.11	30.61	30.65
2594	AMEX	HEDJ	Thu, Jun 18, 2020	30.56	30.82	30.56	30.71
2593	AMEX	HEDJ	Wed, Jun 17, 2020	30.85	30.91	30.66	30.70
2592	AMEX	HEDJ	Tue, Jun 16, 2020	30.71	30.89	30.29	30.60
2591	AMEX	HEDJ	Mon, Jun 15, 2020	29.48	30.06	29.39	30.01
2590	AMEX	HEDJ	Fri, Jun 12, 2020	30.14	30.32	29.55	29.96
2589	AMEX	HEDJ	Thu, Jun 11, 2020	30.02	30.15	29.19	29.24
2588	AMEX	HEDJ	Wed, Jun 10, 2020	31.17	31.18	30.81	30.85
2587	AMEX	HEDJ	Tue, Jun 9, 2020	31.10	31.32	31.03	31.14
2586	AMEX	HEDJ	Mon, Jun 8, 2020	31.56	31.80	31.36	31.80
2585	AMEX	HEDJ	Fri, Jun 5, 2020	31.47	31.70	31.40	31.48
2584	AMEX	HEDJ	Thu, Jun 4, 2020	30.77	30.93	30.63	30.76
2583	AMEX	HEDJ	Wed, Jun 3, 2020	30.63	31.09	30.59	31.02
2582	AMEX	HEDJ	Tue, Jun 2, 2020	29.88	30.15	29.85	30.15
2581	AMEX	HEDJ	Mon, Jun 1, 2020	29.46	29.82	29.46	29.82
2580	AMEX	HEDJ	Fri, May 29, 2020	29.30	29.35	28.99	29.33
2579	AMEX	HEDJ	Thu, May 28, 2020	29.42	29.65	29.32	29.34
2578	AMEX	HEDJ	Wed, May 27, 2020	29.13	29.30	28.87	29.29
2577	AMEX	HEDJ	Tue, May 26, 2020	28.61	28.73	28.50	28.50
2576	AMEX	HEDJ	Fri, May 22, 2020	27.85	27.96	27.78	27.94
2575	AMEX	HEDJ	Thu, May 21, 2020	27.99	28.11	27.76	27.84
2574	AMEX	HEDJ	Wed, May 20, 2020	27.91	28.13	27.86	28.03
2573	AMEX	HEDJ	Tue, May 19, 2020	27.75	27.85	27.54	27.56
2572	AMEX	HEDJ	Mon, May 18, 2020	27.52	28.11	27.52	28.00
2571	AMEX	HEDJ	Fri, May 15, 2020	26.65	26.92	26.60	26.87
2570	AMEX	HEDJ	Thu, May 14, 2020	26.37	26.86	26.21	26.86
2569	AMEX	HEDJ	Wed, May 13, 2020	27.33	27.37	26.86	27.05
2568	AMEX	HEDJ	Tue, May 12, 2020	27.85	27.88	27.41	27.41
2567	AMEX	HEDJ	Mon, May 11, 2020	27.69	28.00	27.69	27.90
2566	AMEX	HEDJ	Fri, May 8, 2020	27.89	28.01	27.85	27.95
2565	AMEX	HEDJ	Thu, May 7, 2020	27.62	27.73	27.46	27.53
2564	AMEX	HEDJ	Wed, May 6, 2020	27.55	27.59	27.25	27.28
2563	AMEX	HEDJ	Tue, May 5, 2020	27.50	27.65	27.35	27.36
2562	AMEX	HEDJ	Mon, May 4, 2020	27.08	27.43	27.04	27.42
2561	AMEX	HEDJ	Fri, May 1, 2020	27.49	27.58	27.21	27.35
2560	AMEX	HEDJ	Thu, Apr 30, 2020	28.28	28.31	27.80	27.92
2559	AMEX	HEDJ	Wed, Apr 29, 2020	28.42	28.72	28.36	28.63
2558	AMEX	HEDJ	Tue, Apr 28, 2020	28.15	28.17	27.85	27.85
2557	AMEX	HEDJ	Mon, Apr 27, 2020	27.40	27.72	27.39	27.63
2556	AMEX	HEDJ	Fri, Apr 24, 2020	27.06	27.18	26.83	27.17
2555	AMEX	HEDJ	Thu, Apr 23, 2020	26.98	27.39	26.83	26.86
2554	AMEX	HEDJ	Wed, Apr 22, 2020	26.89	27.05	26.81	27.00
2553	AMEX	HEDJ	Tue, Apr 21, 2020	26.78	27.00	26.55	26.70
2552	AMEX	HEDJ	Mon, Apr 20, 2020	27.12	27.59	27.10	27.21
2551	AMEX	HEDJ	Fri, Apr 17, 2020	27.33	27.51	27.12	27.48
2550	AMEX	HEDJ	Thu, Apr 16, 2020	26.69	26.69	26.39	26.59
2549	AMEX	HEDJ	Wed, Apr 15, 2020	26.63	26.66	26.38	26.45
2548	AMEX	HEDJ	Tue, Apr 14, 2020	27.31	27.63	27.29	27.36
2547	AMEX	HEDJ	Mon, Apr 13, 2020	27.15	27.21	26.76	26.96
2546	AMEX	HEDJ	Thu, Apr 9, 2020	27.14	27.39	26.92	27.28
2545	AMEX	HEDJ	Wed, Apr 8, 2020	26.61	26.91	26.40	26.84
2544	AMEX	HEDJ	Tue, Apr 7, 2020	27.11	27.20	26.41	26.42
2543	AMEX	HEDJ	Mon, Apr 6, 2020	26.04	26.65	26.02	26.56
2542	AMEX	HEDJ	Fri, Apr 3, 2020	25.08	25.29	24.82	24.99
2541	AMEX	HEDJ	Thu, Apr 2, 2020	24.72	25.33	24.64	25.29
2540	AMEX	HEDJ	Wed, Apr 1, 2020	24.98	25.20	24.54	24.61
2539	AMEX	HEDJ	Tue, Mar 31, 2020	25.60	25.88	25.34	25.62
2538	AMEX	HEDJ	Mon, Mar 30, 2020	25.17	25.75	25.10	25.70
2537	AMEX	HEDJ	Fri, Mar 27, 2020	25.39	25.54	25.04	25.09
2536	AMEX	HEDJ	Thu, Mar 26, 2020	25.62	26.41	25.61	26.40
2535	AMEX	HEDJ	Wed, Mar 25, 2020	25.25	26.27	25.00	25.75
2534	AMEX	HEDJ	Tue, Mar 24, 2020	24.77	25.34	24.49	25.24
2533	AMEX	HEDJ	Mon, Mar 23, 2020	23.57	23.97	23.18	23.48
2532	AMEX	HEDJ	Fri, Mar 20, 2020	24.13	24.42	23.41	23.45
2531	AMEX	HEDJ	Thu, Mar 19, 2020	22.61	23.92	22.53	23.44
2530	AMEX	HEDJ	Wed, Mar 18, 2020	22.45	23.24	22.10	22.69
2529	AMEX	HEDJ	Tue, Mar 17, 2020	22.97	23.95	22.57	23.89
2528	AMEX	HEDJ	Mon, Mar 16, 2020	22.01	23.40	21.17	22.28
2527	AMEX	HEDJ	Fri, Mar 13, 2020	25.85	26.09	23.97	25.53
2526	AMEX	HEDJ	Thu, Mar 12, 2020	24.96	26.10	23.85	23.91
2525	AMEX	HEDJ	Wed, Mar 11, 2020	27.49	27.57	26.58	26.81
2524	AMEX	HEDJ	Tue, Mar 10, 2020	28.09	28.42	27.03	28.35
2523	AMEX	HEDJ	Mon, Mar 9, 2020	27.47	28.17	26.78	26.81
2522	AMEX	HEDJ	Fri, Mar 6, 2020	29.86	30.29	29.66	30.07
2521	AMEX	HEDJ	Thu, Mar 5, 2020	30.98	31.22	30.53	30.61
2520	AMEX	HEDJ	Wed, Mar 4, 2020	31.74	32.19	31.46	32.19
2519	AMEX	HEDJ	Tue, Mar 3, 2020	31.73	32.04	30.68	30.89
2518	AMEX	HEDJ	Mon, Mar 2, 2020	31.07	31.58	30.68	31.55
2517	AMEX	HEDJ	Fri, Feb 28, 2020	30.84	31.40	30.66	31.17
2516	AMEX	HEDJ	Thu, Feb 27, 2020	31.98	32.54	31.56	31.57
2515	AMEX	HEDJ	Wed, Feb 26, 2020	33.26	33.49	32.84	32.89
2514	AMEX	HEDJ	Tue, Feb 25, 2020	33.70	33.79	32.82	32.85
2513	AMEX	HEDJ	Mon, Feb 24, 2020	33.71	33.92	33.66	33.66
2512	AMEX	HEDJ	Fri, Feb 21, 2020	35.41	35.41	35.05	35.18
2511	AMEX	HEDJ	Thu, Feb 20, 2020	35.75	35.84	35.53	35.70
2510	AMEX	HEDJ	Wed, Feb 19, 2020	35.74	35.79	35.69	35.73
2509	AMEX	HEDJ	Tue, Feb 18, 2020	35.54	35.63	35.46	35.59
2508	AMEX	HEDJ	Fri, Feb 14, 2020	35.83	35.83	35.66	35.75
2507	AMEX	HEDJ	Thu, Feb 13, 2020	35.72	35.91	35.63	35.84
2506	AMEX	HEDJ	Wed, Feb 12, 2020	35.94	36.08	35.94	36.03
2505	AMEX	HEDJ	Tue, Feb 11, 2020	35.55	35.67	35.54	35.63
2504	AMEX	HEDJ	Mon, Feb 10, 2020	35.28	35.49	35.28	35.47
2503	AMEX	HEDJ	Fri, Feb 7, 2020	35.37	35.44	35.22	35.30
2502	AMEX	HEDJ	Thu, Feb 6, 2020	35.63	35.65	35.50	35.62
2501	AMEX	HEDJ	Wed, Feb 5, 2020	35.41	35.46	35.28	35.42
2500	AMEX	HEDJ	Tue, Feb 4, 2020	34.79	34.88	34.78	34.80
2499	AMEX	HEDJ	Mon, Feb 3, 2020	34.09	34.33	34.09	34.16
2498	AMEX	HEDJ	Fri, Jan 31, 2020	34.35	34.38	33.83	33.94
2497	AMEX	HEDJ	Thu, Jan 30, 2020	34.49	34.76	34.43	34.74
2496	AMEX	HEDJ	Wed, Jan 29, 2020	34.94	34.99	34.78	34.86
2495	AMEX	HEDJ	Tue, Jan 28, 2020	34.51	34.73	34.44	34.67
2494	AMEX	HEDJ	Mon, Jan 27, 2020	34.27	34.46	34.23	34.30
2493	AMEX	HEDJ	Fri, Jan 24, 2020	35.35	35.37	35.02	35.08
2492	AMEX	HEDJ	Thu, Jan 23, 2020	35.08	35.20	34.93	35.18
2491	AMEX	HEDJ	Wed, Jan 22, 2020	35.42	35.42	35.21	35.21
2490	AMEX	HEDJ	Tue, Jan 21, 2020	35.51	35.52	35.39	35.40
2489	AMEX	HEDJ	Fri, Jan 17, 2020	35.71	35.78	35.70	35.78
2488	AMEX	HEDJ	Thu, Jan 16, 2020	35.37	35.52	35.34	35.52
2487	AMEX	HEDJ	Wed, Jan 15, 2020	35.30	35.39	35.29	35.33
2486	AMEX	HEDJ	Tue, Jan 14, 2020	35.38	35.48	35.36	35.45
2485	AMEX	HEDJ	Mon, Jan 13, 2020	35.46	35.54	35.36	35.54
2484	AMEX	HEDJ	Fri, Jan 10, 2020	35.67	35.70	35.44	35.50
2483	AMEX	HEDJ	Thu, Jan 9, 2020	35.75	35.77	35.62	35.72
2482	AMEX	HEDJ	Wed, Jan 8, 2020	35.34	35.71	35.34	35.58
2481	AMEX	HEDJ	Tue, Jan 7, 2020	35.40	35.44	35.29	35.29
2480	AMEX	HEDJ	Mon, Jan 6, 2020	35.10	35.40	35.10	35.37
2479	AMEX	HEDJ	Fri, Jan 3, 2020	35.41	35.54	35.37	35.41
2478	AMEX	HEDJ	Thu, Jan 2, 2020	35.73	35.91	35.71	35.90
2477	AMEX	HEDJ	Tue, Dec 31, 2019	35.13	35.31	35.00	35.30
2476	AMEX	HEDJ	Mon, Dec 30, 2019	35.51	35.51	35.17	35.18
2475	AMEX	HEDJ	Fri, Dec 27, 2019	35.72	35.72	35.55	35.56
2474	AMEX	HEDJ	Thu, Dec 26, 2019	35.50	35.67	35.50	35.62
2473	AMEX	HEDJ	Tue, Dec 24, 2019	35.55	35.57	35.47	35.53
2472	AMEX	HEDJ	Mon, Dec 23, 2019	35.56	35.62	35.53	35.56
2471	AMEX	HEDJ	Fri, Dec 20, 2019	35.54	35.65	35.52	35.59
2470	AMEX	HEDJ	Thu, Dec 19, 2019	35.26	35.37	35.25	35.36
2469	AMEX	HEDJ	Wed, Dec 18, 2019	35.38	35.43	35.30	35.31
2468	AMEX	HEDJ	Tue, Dec 17, 2019	35.47	35.47	35.34	35.35
2467	AMEX	HEDJ	Mon, Dec 16, 2019	35.63	35.75	35.63	35.68
2466	AMEX	HEDJ	Fri, Dec 13, 2019	35.26	35.55	35.24	35.37
2465	AMEX	HEDJ	Thu, Dec 12, 2019	34.76	35.20	34.75	35.14
2464	AMEX	HEDJ	Wed, Dec 11, 2019	34.72	34.87	34.72	34.79
2463	AMEX	HEDJ	Tue, Dec 10, 2019	34.63	34.78	34.56	34.72
2462	AMEX	HEDJ	Mon, Dec 9, 2019	34.82	34.88	34.70	34.71
2461	AMEX	HEDJ	Fri, Dec 6, 2019	34.90	34.95	34.84	34.95
2460	AMEX	HEDJ	Thu, Dec 5, 2019	34.73	34.73	34.48	34.57
2459	AMEX	HEDJ	Wed, Dec 4, 2019	34.53	34.70	34.52	34.66
2458	AMEX	HEDJ	Tue, Dec 3, 2019	34.12	34.33	33.99	34.31
2457	AMEX	HEDJ	Mon, Dec 2, 2019	34.70	34.75	34.30	34.38
2456	AMEX	HEDJ	Fri, Nov 29, 2019	35.02	35.02	34.87	34.87
2455	AMEX	HEDJ	Wed, Nov 27, 2019	35.12	35.15	35.09	35.14
2454	AMEX	HEDJ	Tue, Nov 26, 2019	35.04	35.12	35.03	35.08
2453	AMEX	HEDJ	Mon, Nov 25, 2019	34.99	35.10	34.96	35.10
2452	AMEX	HEDJ	Fri, Nov 22, 2019	34.80	34.85	34.73	34.83
2451	AMEX	HEDJ	Thu, Nov 21, 2019	34.66	34.71	34.54	34.66
2450	AMEX	HEDJ	Wed, Nov 20, 2019	34.75	34.79	34.53	34.62
2449	AMEX	HEDJ	Tue, Nov 19, 2019	35.03	35.05	34.80	34.85
2448	AMEX	HEDJ	Mon, Nov 18, 2019	34.84	34.96	34.78	34.96
2447	AMEX	HEDJ	Fri, Nov 15, 2019	34.96	35.06	34.94	35.03
2446	AMEX	HEDJ	Thu, Nov 14, 2019	34.89	34.94	34.78	34.91
2445	AMEX	HEDJ	Wed, Nov 13, 2019	34.94	35.04	34.93	34.99
2444	AMEX	HEDJ	Tue, Nov 12, 2019	35.13	35.22	35.08	35.12
2443	AMEX	HEDJ	Mon, Nov 11, 2019	35.01	35.12	34.99	35.09
2442	AMEX	HEDJ	Fri, Nov 8, 2019	35.08	35.20	34.97	35.19
2441	AMEX	HEDJ	Thu, Nov 7, 2019	35.14	35.21	35.08	35.12
2440	AMEX	HEDJ	Wed, Nov 6, 2019	34.89	35.02	34.86	34.92
2439	AMEX	HEDJ	Tue, Nov 5, 2019	34.76	34.88	34.76	34.87
2438	AMEX	HEDJ	Mon, Nov 4, 2019	34.68	34.73	34.60	34.67
2437	AMEX	HEDJ	Fri, Nov 1, 2019	34.21	34.26	34.16	34.23
2436	AMEX	HEDJ	Thu, Oct 31, 2019	34.06	34.09	33.92	34.01
2435	AMEX	HEDJ	Wed, Oct 30, 2019	34.08	34.22	33.90	34.21
2434	AMEX	HEDJ	Tue, Oct 29, 2019	34.08	34.18	34.01	34.18
2433	AMEX	HEDJ	Mon, Oct 28, 2019	34.20	34.25	34.12	34.14
2432	AMEX	HEDJ	Fri, Oct 25, 2019	34.00	34.10	34.00	34.07
2431	AMEX	HEDJ	Thu, Oct 24, 2019	34.06	34.16	34.01	34.13
2430	AMEX	HEDJ	Wed, Oct 23, 2019	33.91	34.02	33.88	33.98
2429	AMEX	HEDJ	Tue, Oct 22, 2019	33.88	33.99	33.78	33.80
2428	AMEX	HEDJ	Mon, Oct 21, 2019	34.01	34.05	33.94	33.97
2427	AMEX	HEDJ	Fri, Oct 18, 2019	33.77	33.79	33.63	33.78
2426	AMEX	HEDJ	Thu, Oct 17, 2019	34.06	34.06	33.76	33.86
2425	AMEX	HEDJ	Wed, Oct 16, 2019	33.94	33.99	33.87	33.91
2424	AMEX	HEDJ	Tue, Oct 15, 2019	33.66	34.00	33.65	33.89
2423	AMEX	HEDJ	Mon, Oct 14, 2019	33.41	33.49	33.38	33.43
2422	AMEX	HEDJ	Fri, Oct 11, 2019	33.36	33.62	33.36	33.45
2421	AMEX	HEDJ	Thu, Oct 10, 2019	32.64	32.98	32.62	32.91
2420	AMEX	HEDJ	Wed, Oct 9, 2019	32.67	32.79	32.59	32.71
2419	AMEX	HEDJ	Tue, Oct 8, 2019	32.50	32.62	32.36	32.40
2418	AMEX	HEDJ	Mon, Oct 7, 2019	32.64	32.90	32.63	32.74
2417	AMEX	HEDJ	Fri, Oct 4, 2019	32.41	32.71	32.37	32.71
2416	AMEX	HEDJ	Thu, Oct 3, 2019	32.29	32.45	31.98	32.43
2415	AMEX	HEDJ	Wed, Oct 2, 2019	32.58	32.60	32.15	32.20
2414	AMEX	HEDJ	Tue, Oct 1, 2019	33.59	33.62	33.07	33.10
2413	AMEX	HEDJ	Mon, Sep 30, 2019	33.49	33.68	33.49	33.65
2412	AMEX	HEDJ	Fri, Sep 27, 2019	33.42	33.47	33.25	33.33
2411	AMEX	HEDJ	Thu, Sep 26, 2019	33.27	33.38	33.23	33.35
2410	AMEX	HEDJ	Wed, Sep 25, 2019	32.95	33.25	32.86	33.23
2409	AMEX	HEDJ	Tue, Sep 24, 2019	33.41	33.42	33.11	33.12
2408	AMEX	HEDJ	Mon, Sep 23, 2019	33.36	33.47	33.32	33.41
2407	AMEX	HEDJ	Fri, Sep 20, 2019	33.78	33.84	33.62	33.63
2406	AMEX	HEDJ	Thu, Sep 19, 2019	33.70	33.77	33.65	33.65
2405	AMEX	HEDJ	Wed, Sep 18, 2019	33.59	33.66	33.50	33.61
2404	AMEX	HEDJ	Tue, Sep 17, 2019	33.46	33.63	33.46	33.63
2403	AMEX	HEDJ	Mon, Sep 16, 2019	33.70	33.79	33.67	33.68
2402	AMEX	HEDJ	Fri, Sep 13, 2019	34.00	34.05	33.94	33.97
2401	AMEX	HEDJ	Thu, Sep 12, 2019	33.77	33.91	33.61	33.87
2400	AMEX	HEDJ	Wed, Sep 11, 2019	33.56	33.70	33.54	33.70
2399	AMEX	HEDJ	Tue, Sep 10, 2019	33.41	33.55	33.34	33.51
2398	AMEX	HEDJ	Mon, Sep 9, 2019	33.32	33.38	33.26	33.38
2397	AMEX	HEDJ	Fri, Sep 6, 2019	33.24	33.29	33.20	33.21
2396	AMEX	HEDJ	Thu, Sep 5, 2019	33.13	33.20	33.09	33.14
2395	AMEX	HEDJ	Wed, Sep 4, 2019	32.77	32.87	32.76	32.86
2394	AMEX	HEDJ	Tue, Sep 3, 2019	32.48	32.57	32.33	32.51
2393	AMEX	HEDJ	Fri, Aug 30, 2019	32.62	32.67	32.41	32.56
2392	AMEX	HEDJ	Thu, Aug 29, 2019	32.33	32.38	32.11	32.32
2391	AMEX	HEDJ	Wed, Aug 28, 2019	31.71	31.95	31.62	31.93
2390	AMEX	HEDJ	Tue, Aug 27, 2019	32.04	32.09	31.82	31.86
2389	AMEX	HEDJ	Mon, Aug 26, 2019	31.83	31.89	31.66	31.85
2388	AMEX	HEDJ	Fri, Aug 23, 2019	32.02	32.20	31.46	31.47
2387	AMEX	HEDJ	Thu, Aug 22, 2019	32.29	32.35	32.04	32.15
2386	AMEX	HEDJ	Wed, Aug 21, 2019	32.28	32.30	32.19	32.21
2385	AMEX	HEDJ	Tue, Aug 20, 2019	31.87	31.88	31.68	31.70
2384	AMEX	HEDJ	Mon, Aug 19, 2019	32.03	32.06	31.91	31.94
2383	AMEX	HEDJ	Fri, Aug 16, 2019	31.37	31.62	31.37	31.61
2382	AMEX	HEDJ	Thu, Aug 15, 2019	31.08	31.28	30.94	31.09
2381	AMEX	HEDJ	Wed, Aug 14, 2019	31.36	31.43	31.16	31.17
2380	AMEX	HEDJ	Tue, Aug 13, 2019	31.45	32.20	31.42	32.06
2379	AMEX	HEDJ	Mon, Aug 12, 2019	31.79	31.91	31.60	31.67
2378	AMEX	HEDJ	Fri, Aug 9, 2019	32.10	32.15	31.90	32.07
2377	AMEX	HEDJ	Thu, Aug 8, 2019	32.13	32.32	32.03	32.26
2376	AMEX	HEDJ	Wed, Aug 7, 2019	31.47	31.87	31.35	31.85
2375	AMEX	HEDJ	Tue, Aug 6, 2019	31.75	31.81	31.42	31.64
2374	AMEX	HEDJ	Mon, Aug 5, 2019	31.82	31.83	31.30	31.47
2373	AMEX	HEDJ	Fri, Aug 2, 2019	32.70	32.73	32.31	32.48
2372	AMEX	HEDJ	Thu, Aug 1, 2019	33.22	33.47	32.79	32.91
2371	AMEX	HEDJ	Wed, Jul 31, 2019	33.18	33.29	32.87	33.12
2370	AMEX	HEDJ	Tue, Jul 30, 2019	33.18	33.19	33.04	33.09
2369	AMEX	HEDJ	Mon, Jul 29, 2019	33.86	33.86	33.76	33.78
2368	AMEX	HEDJ	Fri, Jul 26, 2019	33.76	33.86	33.76	33.84
2367	AMEX	HEDJ	Thu, Jul 25, 2019	33.95	33.95	33.61	33.71
2366	AMEX	HEDJ	Wed, Jul 24, 2019	33.89	34.04	33.89	34.02
2365	AMEX	HEDJ	Tue, Jul 23, 2019	33.79	33.92	33.79	33.91
2364	AMEX	HEDJ	Mon, Jul 22, 2019	33.25	33.30	33.19	33.27
2363	AMEX	HEDJ	Fri, Jul 19, 2019	33.14	33.18	33.03	33.07
2362	AMEX	HEDJ	Thu, Jul 18, 2019	33.03	33.09	32.92	33.02
2361	AMEX	HEDJ	Wed, Jul 17, 2019	33.40	33.40	33.13	33.13
2360	AMEX	HEDJ	Tue, Jul 16, 2019	33.31	33.45	33.31	33.34
2359	AMEX	HEDJ	Mon, Jul 15, 2019	33.18	33.24	33.13	33.22
2358	AMEX	HEDJ	Fri, Jul 12, 2019	33.14	33.16	32.99	33.06
2357	AMEX	HEDJ	Thu, Jul 11, 2019	33.22	33.23	33.01	33.06
2356	AMEX	HEDJ	Wed, Jul 10, 2019	33.28	33.36	33.14	33.18
2355	AMEX	HEDJ	Tue, Jul 9, 2019	33.15	33.29	33.15	33.28
2354	AMEX	HEDJ	Mon, Jul 8, 2019	33.45	33.51	33.39	33.43
2353	AMEX	HEDJ	Fri, Jul 5, 2019	33.61	33.66	33.48	33.65
2352	AMEX	HEDJ	Wed, Jul 3, 2019	33.70	33.81	33.70	33.81
2351	AMEX	HEDJ	Tue, Jul 2, 2019	33.36	33.47	33.34	33.46
2350	AMEX	HEDJ	Mon, Jul 1, 2019	33.49	33.49	33.33	33.43
2349	AMEX	HEDJ	Fri, Jun 28, 2019	32.97	33.13	32.97	33.09
2348	AMEX	HEDJ	Thu, Jun 27, 2019	32.79	32.85	32.76	32.79
2347	AMEX	HEDJ	Wed, Jun 26, 2019	32.79	32.81	32.68	32.69
2346	AMEX	HEDJ	Tue, Jun 25, 2019	32.80	32.80	32.60	32.60
2345	AMEX	HEDJ	Mon, Jun 24, 2019	32.90	32.92	32.79	32.79
2344	AMEX	HEDJ	Fri, Jun 21, 2019	33.48	33.55	33.40	32.86
2343	AMEX	HEDJ	Thu, Jun 20, 2019	33.72	33.76	33.54	33.66
2342	AMEX	HEDJ	Wed, Jun 19, 2019	33.44	33.49	33.37	33.47
2341	AMEX	HEDJ	Tue, Jun 18, 2019	33.15	33.39	33.13	33.34
2340	AMEX	HEDJ	Mon, Jun 17, 2019	32.63	32.78	32.61	32.69
2339	AMEX	HEDJ	Fri, Jun 14, 2019	32.66	32.72	32.55	32.70
2338	AMEX	HEDJ	Thu, Jun 13, 2019	32.89	32.92	32.79	32.85
2337	AMEX	HEDJ	Wed, Jun 12, 2019	32.85	32.92	32.83	32.84
2336	AMEX	HEDJ	Tue, Jun 11, 2019	33.06	33.09	32.85	32.92
2335	AMEX	HEDJ	Mon, Jun 10, 2019	32.72	32.80	32.68	32.72
2334	AMEX	HEDJ	Fri, Jun 7, 2019	32.50	32.77	32.50	32.63
2333	AMEX	HEDJ	Thu, Jun 6, 2019	32.30	32.37	32.14	32.27
2332	AMEX	HEDJ	Wed, Jun 5, 2019	32.27	32.33	32.16	32.32
2331	AMEX	HEDJ	Tue, Jun 4, 2019	32.18	32.24	32.09	32.24
2330	AMEX	HEDJ	Mon, Jun 3, 2019	31.72	31.87	31.62	31.73
2329	AMEX	HEDJ	Fri, May 31, 2019	31.60	31.79	31.54	31.68
2328	AMEX	HEDJ	Thu, May 30, 2019	32.02	32.22	32.02	32.22
2327	AMEX	HEDJ	Wed, May 29, 2019	31.89	31.98	31.80	31.95
2326	AMEX	HEDJ	Tue, May 28, 2019	32.40	32.48	32.19	32.19
2325	AMEX	HEDJ	Fri, May 24, 2019	32.40	32.46	32.27	32.37
2324	AMEX	HEDJ	Thu, May 23, 2019	32.22	32.26	32.05	32.12
2323	AMEX	HEDJ	Wed, May 22, 2019	32.42	32.60	32.42	32.55
2322	AMEX	HEDJ	Tue, May 21, 2019	32.55	32.58	32.47	32.55
2321	AMEX	HEDJ	Mon, May 20, 2019	32.34	32.46	32.25	32.35
2320	AMEX	HEDJ	Fri, May 17, 2019	32.68	32.89	32.68	32.72
2319	AMEX	HEDJ	Thu, May 16, 2019	32.61	33.01	32.61	32.93
2318	AMEX	HEDJ	Wed, May 15, 2019	32.02	32.56	32.00	32.50
2317	AMEX	HEDJ	Tue, May 14, 2019	32.10	32.34	32.09	32.26
2316	AMEX	HEDJ	Mon, May 13, 2019	31.85	31.97	31.78	31.83
2315	AMEX	HEDJ	Fri, May 10, 2019	32.45	32.73	32.24	32.68
2314	AMEX	HEDJ	Thu, May 9, 2019	32.39	32.59	32.24	32.54
2313	AMEX	HEDJ	Wed, May 8, 2019	32.77	32.96	32.73	32.86
2312	AMEX	HEDJ	Tue, May 7, 2019	32.96	33.00	32.55	32.65
2311	AMEX	HEDJ	Mon, May 6, 2019	32.99	33.36	32.99	33.34
2310	AMEX	HEDJ	Fri, May 3, 2019	33.62	33.68	33.53	33.68
2309	AMEX	HEDJ	Thu, May 2, 2019	33.57	33.58	33.40	33.48
2308	AMEX	HEDJ	Wed, May 1, 2019	33.80	33.85	33.60	33.60
2307	AMEX	HEDJ	Tue, Apr 30, 2019	33.63	33.83	33.58	33.82
2306	AMEX	HEDJ	Mon, Apr 29, 2019	33.60	33.72	33.59	33.70
2305	AMEX	HEDJ	Fri, Apr 26, 2019	33.52	33.55	33.45	33.53
2304	AMEX	HEDJ	Thu, Apr 25, 2019	33.39	33.43	33.27	33.42
2303	AMEX	HEDJ	Wed, Apr 24, 2019	33.49	33.53	33.42	33.49
2302	AMEX	HEDJ	Tue, Apr 23, 2019	33.47	33.61	33.45	33.57
2301	AMEX	HEDJ	Mon, Apr 22, 2019	33.58	33.64	33.54	33.55
2300	AMEX	HEDJ	Thu, Apr 18, 2019	33.56	33.65	33.52	33.61
2299	AMEX	HEDJ	Wed, Apr 17, 2019	33.44	33.48	33.35	33.42
2298	AMEX	HEDJ	Tue, Apr 16, 2019	33.22	33.27	33.20	33.23
2297	AMEX	HEDJ	Mon, Apr 15, 2019	33.12	33.14	33.05	33.10
2296	AMEX	HEDJ	Fri, Apr 12, 2019	33.06	33.15	33.04	33.15
2295	AMEX	HEDJ	Thu, Apr 11, 2019	32.92	32.98	32.87	32.92
2294	AMEX	HEDJ	Wed, Apr 10, 2019	32.75	32.80	32.68	32.79
2293	AMEX	HEDJ	Tue, Apr 9, 2019	32.66	32.72	32.61	32.63
2292	AMEX	HEDJ	Mon, Apr 8, 2019	32.87	32.87	32.79	32.82
2291	AMEX	HEDJ	Fri, Apr 5, 2019	32.89	33.02	32.89	32.97
2290	AMEX	HEDJ	Thu, Apr 4, 2019	32.84	32.93	32.84	32.89
2289	AMEX	HEDJ	Wed, Apr 3, 2019	32.72	32.84	32.68	32.77
2288	AMEX	HEDJ	Tue, Apr 2, 2019	32.45	32.60	32.43	32.57
2287	AMEX	HEDJ	Mon, Apr 1, 2019	32.22	32.43	32.21	32.42
2286	AMEX	HEDJ	Fri, Mar 29, 2019	31.92	31.99	31.78	31.96
2285	AMEX	HEDJ	Thu, Mar 28, 2019	31.75	31.83	31.59	31.73
2284	AMEX	HEDJ	Wed, Mar 27, 2019	31.85	31.92	31.57	31.77
2283	AMEX	HEDJ	Tue, Mar 26, 2019	31.63	31.70	31.57	31.67
2282	AMEX	HEDJ	Mon, Mar 25, 2019	31.41	31.51	31.35	31.45
2281	AMEX	HEDJ	Fri, Mar 22, 2019	31.76	31.84	31.45	31.46
2280	AMEX	HEDJ	Thu, Mar 21, 2019	32.07	32.31	32.06	32.31
2279	AMEX	HEDJ	Wed, Mar 20, 2019	32.30	32.38	32.19	32.23
2278	AMEX	HEDJ	Tue, Mar 19, 2019	32.64	32.68	32.44	32.50
2277	AMEX	HEDJ	Mon, Mar 18, 2019	32.27	32.33	32.21	32.32
2276	AMEX	HEDJ	Fri, Mar 15, 2019	32.21	32.32	32.09	32.32
2275	AMEX	HEDJ	Thu, Mar 14, 2019	31.84	31.94	31.83	31.87
2274	AMEX	HEDJ	Wed, Mar 13, 2019	31.61	31.74	31.57	31.67
2273	AMEX	HEDJ	Tue, Mar 12, 2019	31.47	31.51	31.41	31.44
2272	AMEX	HEDJ	Mon, Mar 11, 2019	31.28	31.54	31.28	31.54
2271	AMEX	HEDJ	Fri, Mar 8, 2019	31.22	31.36	31.20	31.36
2270	AMEX	HEDJ	Thu, Mar 7, 2019	31.59	31.60	31.39	31.43
2269	AMEX	HEDJ	Wed, Mar 6, 2019	31.83	31.86	31.69	31.74
2268	AMEX	HEDJ	Tue, Mar 5, 2019	31.68	31.83	31.66	31.79
2267	AMEX	HEDJ	Mon, Mar 4, 2019	31.81	31.84	31.53	31.64
2266	AMEX	HEDJ	Fri, Mar 1, 2019	31.67	31.73	31.61	31.70
2265	AMEX	HEDJ	Thu, Feb 28, 2019	31.24	31.39	31.24	31.35
2264	AMEX	HEDJ	Wed, Feb 27, 2019	31.16	31.22	31.07	31.13
2263	AMEX	HEDJ	Tue, Feb 26, 2019	31.23	31.38	31.23	31.31
2262	AMEX	HEDJ	Mon, Feb 25, 2019	31.37	31.39	31.19	31.20
2261	AMEX	HEDJ	Fri, Feb 22, 2019	31.17	31.21	31.12	31.20
2260	AMEX	HEDJ	Thu, Feb 21, 2019	31.22	31.28	31.13	31.18
2259	AMEX	HEDJ	Wed, Feb 20, 2019	31.06	31.29	31.06	31.21
2258	AMEX	HEDJ	Tue, Feb 19, 2019	30.89	31.06	30.89	31.03
2257	AMEX	HEDJ	Fri, Feb 15, 2019	30.95	31.03	30.92	31.02
2256	AMEX	HEDJ	Thu, Feb 14, 2019	30.50	30.62	30.46	30.50
2255	AMEX	HEDJ	Wed, Feb 13, 2019	30.62	30.68	30.56	30.61
2254	AMEX	HEDJ	Tue, Feb 12, 2019	30.37	30.46	30.37	30.40
2253	AMEX	HEDJ	Mon, Feb 11, 2019	30.12	30.19	30.09	30.14
2252	AMEX	HEDJ	Fri, Feb 8, 2019	29.90	30.05	29.81	30.04
2251	AMEX	HEDJ	Thu, Feb 7, 2019	30.33	30.33	30.03	30.10
2250	AMEX	HEDJ	Wed, Feb 6, 2019	30.69	30.74	30.64	30.66
2249	AMEX	HEDJ	Tue, Feb 5, 2019	30.60	30.80	30.60	30.76
2248	AMEX	HEDJ	Mon, Feb 4, 2019	30.20	30.36	30.12	30.35
2247	AMEX	HEDJ	Fri, Feb 1, 2019	30.18	30.30	30.10	30.24
2246	AMEX	HEDJ	Thu, Jan 31, 2019	29.93	30.17	29.86	30.15
2245	AMEX	HEDJ	Wed, Jan 30, 2019	30.09	30.24	30.02	30.18
2244	AMEX	HEDJ	Tue, Jan 29, 2019	30.03	30.11	29.97	30.02
2243	AMEX	HEDJ	Mon, Jan 28, 2019	29.85	29.93	29.76	29.91
2242	AMEX	HEDJ	Fri, Jan 25, 2019	30.06	30.14	30.02	30.05
2241	AMEX	HEDJ	Thu, Jan 24, 2019	29.68	29.85	29.64	29.83
2240	AMEX	HEDJ	Wed, Jan 23, 2019	29.79	29.83	29.54	29.66
2239	AMEX	HEDJ	Tue, Jan 22, 2019	29.57	29.63	29.40	29.47
2238	AMEX	HEDJ	Fri, Jan 18, 2019	29.69	29.80	29.61	29.77
2237	AMEX	HEDJ	Thu, Jan 17, 2019	29.03	29.33	29.03	29.27
2236	AMEX	HEDJ	Wed, Jan 16, 2019	29.15	29.21	29.12	29.17
2235	AMEX	HEDJ	Tue, Jan 15, 2019	29.02	29.22	29.02	29.20
2234	AMEX	HEDJ	Mon, Jan 14, 2019	28.96	29.06	28.94	29.01
2233	AMEX	HEDJ	Fri, Jan 11, 2019	29.15	29.23	29.11	29.21
2232	AMEX	HEDJ	Thu, Jan 10, 2019	29.02	29.29	29.00	29.29
2231	AMEX	HEDJ	Wed, Jan 9, 2019	29.29	29.29	29.06	29.12
2230	AMEX	HEDJ	Tue, Jan 8, 2019	29.09	29.14	28.89	29.03
2229	AMEX	HEDJ	Mon, Jan 7, 2019	28.57	28.74	28.48	28.67
2228	AMEX	HEDJ	Fri, Jan 4, 2019	28.46	28.82	28.46	28.78
2227	AMEX	HEDJ	Thu, Jan 3, 2019	28.09	28.13	27.86	27.90
2226	AMEX	HEDJ	Wed, Jan 2, 2019	28.06	28.33	28.03	28.31
2225	AMEX	HEDJ	Mon, Dec 31, 2018	28.23	28.26	27.98	28.22
2224	AMEX	HEDJ	Fri, Dec 28, 2018	28.14	28.23	27.99	28.07
2223	AMEX	HEDJ	Thu, Dec 27, 2018	27.59	27.97	27.40	27.97
2222	AMEX	HEDJ	Wed, Dec 26, 2018	27.46	28.17	27.25	28.17
2221	AMEX	HEDJ	Mon, Dec 24, 2018	27.72	27.88	27.32	27.36
2220	AMEX	HEDJ	Fri, Dec 21, 2018	28.07	28.28	27.87	27.95
2219	AMEX	HEDJ	Thu, Dec 20, 2018	28.23	28.39	27.97	28.05
2218	AMEX	HEDJ	Wed, Dec 19, 2018	28.64	28.82	28.30	28.39
2217	AMEX	HEDJ	Tue, Dec 18, 2018	28.65	28.76	28.52	28.59
2216	AMEX	HEDJ	Mon, Dec 17, 2018	28.72	28.81	28.46	28.56
2215	AMEX	HEDJ	Fri, Dec 14, 2018	29.04	29.12	28.89	28.90
2214	AMEX	HEDJ	Thu, Dec 13, 2018	29.31	29.38	29.14	29.16
2213	AMEX	HEDJ	Wed, Dec 12, 2018	29.19	29.35	29.15	29.20
2212	AMEX	HEDJ	Tue, Dec 11, 2018	28.91	28.97	28.57	28.73
2211	AMEX	HEDJ	Mon, Dec 10, 2018	28.56	28.66	28.27	28.58
2210	AMEX	HEDJ	Fri, Dec 7, 2018	29.00	29.12	28.53	28.61
2209	AMEX	HEDJ	Thu, Dec 6, 2018	28.80	29.02	28.50	28.99
2208	AMEX	HEDJ	Tue, Dec 4, 2018	30.03	30.08	29.45	29.49
2207	AMEX	HEDJ	Mon, Dec 3, 2018	30.29	30.33	30.12	30.26
2206	AMEX	HEDJ	Fri, Nov 30, 2018	29.78	29.95	29.76	29.93
2205	AMEX	HEDJ	Thu, Nov 29, 2018	29.92	30.00	29.83	29.91
2204	AMEX	HEDJ	Wed, Nov 28, 2018	29.87	30.07	29.71	30.06
2203	AMEX	HEDJ	Tue, Nov 27, 2018	29.69	29.81	29.59	29.81
2202	AMEX	HEDJ	Mon, Nov 26, 2018	29.72	29.90	29.72	29.90
2201	AMEX	HEDJ	Fri, Nov 23, 2018	29.34	29.53	29.29	29.47
2200	AMEX	HEDJ	Wed, Nov 21, 2018	29.49	29.65	29.46	29.56
2199	AMEX	HEDJ	Tue, Nov 20, 2018	29.26	29.41	29.16	29.26
2198	AMEX	HEDJ	Mon, Nov 19, 2018	29.98	30.01	29.62	29.68
2197	AMEX	HEDJ	Fri, Nov 16, 2018	29.81	30.10	29.78	30.03
2196	AMEX	HEDJ	Thu, Nov 15, 2018	29.94	30.23	29.77	30.21
2195	AMEX	HEDJ	Wed, Nov 14, 2018	30.38	30.41	30.00	30.19
2194	AMEX	HEDJ	Tue, Nov 13, 2018	29.99	30.28	29.99	30.09
2193	AMEX	HEDJ	Mon, Nov 12, 2018	30.04	30.05	29.85	29.86
2192	AMEX	HEDJ	Fri, Nov 9, 2018	30.16	30.31	30.08	30.26
2191	AMEX	HEDJ	Thu, Nov 8, 2018	30.39	30.40	30.19	30.24
2190	AMEX	HEDJ	Wed, Nov 7, 2018	30.45	30.56	30.29	30.56
2189	AMEX	HEDJ	Tue, Nov 6, 2018	30.06	30.27	30.06	30.26
2188	AMEX	HEDJ	Mon, Nov 5, 2018	30.31	30.39	30.18	30.26
2187	AMEX	HEDJ	Fri, Nov 2, 2018	30.42	30.55	30.18	30.37
2186	AMEX	HEDJ	Thu, Nov 1, 2018	30.03	30.15	29.92	30.15
2185	AMEX	HEDJ	Wed, Oct 31, 2018	29.99	30.05	29.85	29.85
2184	AMEX	HEDJ	Tue, Oct 30, 2018	29.22	29.54	29.16	29.54
2183	AMEX	HEDJ	Mon, Oct 29, 2018	29.60	29.70	29.03	29.26
2182	AMEX	HEDJ	Fri, Oct 26, 2018	29.14	29.37	28.83	29.15
2181	AMEX	HEDJ	Thu, Oct 25, 2018	29.18	29.55	29.15	29.38
2180	AMEX	HEDJ	Wed, Oct 24, 2018	29.52	29.55	28.89	28.89
2179	AMEX	HEDJ	Tue, Oct 23, 2018	29.29	29.63	29.18	29.54
2178	AMEX	HEDJ	Mon, Oct 22, 2018	29.86	29.89	29.65	29.71
2177	AMEX	HEDJ	Fri, Oct 19, 2018	29.75	29.95	29.74	29.83
2176	AMEX	HEDJ	Thu, Oct 18, 2018	30.04	30.11	29.63	29.74
2175	AMEX	HEDJ	Wed, Oct 17, 2018	30.17	30.24	29.95	30.14
2174	AMEX	HEDJ	Tue, Oct 16, 2018	30.12	30.30	30.10	30.28
2173	AMEX	HEDJ	Mon, Oct 15, 2018	29.65	29.85	29.63	29.75
2172	AMEX	HEDJ	Fri, Oct 12, 2018	29.89	29.92	29.46	29.78
2171	AMEX	HEDJ	Thu, Oct 11, 2018	30.07	30.16	29.41	29.61
2170	AMEX	HEDJ	Wed, Oct 10, 2018	30.52	30.55	30.03	30.09
2169	AMEX	HEDJ	Tue, Oct 9, 2018	30.75	30.98	30.71	30.87
2168	AMEX	HEDJ	Mon, Oct 8, 2018	30.81	30.95	30.75	30.94
2167	AMEX	HEDJ	Fri, Oct 5, 2018	31.13	31.17	30.95	31.04
2166	AMEX	HEDJ	Thu, Oct 4, 2018	31.52	31.53	31.23	31.31
2165	AMEX	HEDJ	Wed, Oct 3, 2018	31.85	31.92	31.77	31.79
2164	AMEX	HEDJ	Tue, Oct 2, 2018	31.50	31.58	31.47	31.54
2163	AMEX	HEDJ	Mon, Oct 1, 2018	31.84	31.91	31.73	31.75
2162	AMEX	HEDJ	Fri, Sep 28, 2018	31.63	31.73	31.56	31.61
2161	AMEX	HEDJ	Thu, Sep 27, 2018	31.86	32.02	31.86	31.89
2160	AMEX	HEDJ	Wed, Sep 26, 2018	31.73	31.87	31.73	31.76
2159	AMEX	HEDJ	Tue, Sep 25, 2018	31.80	31.84	31.72	31.77
2158	AMEX	HEDJ	Mon, Sep 24, 2018	31.86	31.86	31.77	31.82
2157	AMEX	HEDJ	Fri, Sep 21, 2018	32.06	32.11	32.02	32.05
2156	AMEX	HEDJ	Thu, Sep 20, 2018	31.87	31.97	31.83	31.95
2155	AMEX	HEDJ	Wed, Sep 19, 2018	31.47	31.60	31.47	31.60
2154	AMEX	HEDJ	Tue, Sep 18, 2018	31.29	31.50	31.29	31.49
2153	AMEX	HEDJ	Mon, Sep 17, 2018	31.33	31.39	31.22	31.23
2152	AMEX	HEDJ	Fri, Sep 14, 2018	31.32	31.39	31.27	31.37
2151	AMEX	HEDJ	Thu, Sep 13, 2018	31.32	31.40	31.23	31.30
2150	AMEX	HEDJ	Wed, Sep 12, 2018	31.08	31.21	31.04	31.12
2149	AMEX	HEDJ	Tue, Sep 11, 2018	30.88	31.09	30.87	31.08
2148	AMEX	HEDJ	Mon, Sep 10, 2018	31.12	31.16	31.03	31.10
2147	AMEX	HEDJ	Fri, Sep 7, 2018	30.80	30.98	30.77	30.92
2146	AMEX	HEDJ	Thu, Sep 6, 2018	31.06	31.14	30.88	30.98
2145	AMEX	HEDJ	Wed, Sep 5, 2018	31.30	31.31	31.10	31.14
2144	AMEX	HEDJ	Tue, Sep 4, 2018	31.54	31.65	31.49	31.61
2143	AMEX	HEDJ	Fri, Aug 31, 2018	31.98	32.05	31.81	31.91
2142	AMEX	HEDJ	Thu, Aug 30, 2018	32.28	32.35	32.20	32.22
2141	AMEX	HEDJ	Wed, Aug 29, 2018	32.38	32.52	32.38	32.50
2140	AMEX	HEDJ	Tue, Aug 28, 2018	32.47	32.50	32.36	32.40
2139	AMEX	HEDJ	Mon, Aug 27, 2018	32.27	32.41	32.27	32.41
2138	AMEX	HEDJ	Fri, Aug 24, 2018	32.07	32.12	32.03	32.09
2137	AMEX	HEDJ	Thu, Aug 23, 2018	32.06	32.15	32.02	32.03
2136	AMEX	HEDJ	Wed, Aug 22, 2018	32.08	32.16	32.08	32.11
2135	AMEX	HEDJ	Tue, Aug 21, 2018	32.26	32.29	32.14	32.14
2134	AMEX	HEDJ	Mon, Aug 20, 2018	32.04	32.13	31.98	31.98
2133	AMEX	HEDJ	Fri, Aug 17, 2018	31.73	31.94	31.67	31.88
2132	AMEX	HEDJ	Thu, Aug 16, 2018	31.76	31.97	31.76	31.83
2131	AMEX	HEDJ	Wed, Aug 15, 2018	31.80	31.80	31.54	31.68
2130	AMEX	HEDJ	Tue, Aug 14, 2018	32.08	32.27	32.00	32.24
2129	AMEX	HEDJ	Mon, Aug 13, 2018	32.06	32.13	32.02	32.02
2128	AMEX	HEDJ	Fri, Aug 10, 2018	32.22	32.26	32.10	32.15
2127	AMEX	HEDJ	Thu, Aug 9, 2018	32.68	32.71	32.66	32.69
2126	AMEX	HEDJ	Wed, Aug 8, 2018	32.69	32.69	32.61	32.61
2125	AMEX	HEDJ	Tue, Aug 7, 2018	32.80	32.83	32.73	32.74
2124	AMEX	HEDJ	Mon, Aug 6, 2018	32.56	32.64	32.52	32.59
2123	AMEX	HEDJ	Fri, Aug 3, 2018	32.59	32.71	32.53	32.69
2122	AMEX	HEDJ	Thu, Aug 2, 2018	32.42	32.63	32.39	32.62
2121	AMEX	HEDJ	Wed, Aug 1, 2018	32.79	32.83	32.67	32.74
2120	AMEX	HEDJ	Tue, Jul 31, 2018	32.80	32.91	32.72	32.80
2119	AMEX	HEDJ	Mon, Jul 30, 2018	32.83	32.85	32.71	32.74
2118	AMEX	HEDJ	Fri, Jul 27, 2018	32.85	32.94	32.75	32.81
2117	AMEX	HEDJ	Thu, Jul 26, 2018	32.78	32.88	32.76	32.81
2116	AMEX	HEDJ	Wed, Jul 25, 2018	32.66	32.94	32.59	32.91
2115	AMEX	HEDJ	Tue, Jul 24, 2018	32.73	32.77	32.63	32.66
2114	AMEX	HEDJ	Mon, Jul 23, 2018	32.37	32.49	32.35	32.44
2113	AMEX	HEDJ	Fri, Jul 20, 2018	32.29	32.54	32.29	32.44
2112	AMEX	HEDJ	Thu, Jul 19, 2018	32.52	32.58	32.49	32.55
2111	AMEX	HEDJ	Wed, Jul 18, 2018	32.67	32.72	32.63	32.63
2110	AMEX	HEDJ	Tue, Jul 17, 2018	32.23	32.55	32.23	32.50
2109	AMEX	HEDJ	Mon, Jul 16, 2018	32.33	32.38	32.28	32.35
2108	AMEX	HEDJ	Fri, Jul 13, 2018	32.32	32.35	32.27	32.32
2107	AMEX	HEDJ	Thu, Jul 12, 2018	32.11	32.25	32.08	32.24
2106	AMEX	HEDJ	Wed, Jul 11, 2018	31.97	32.04	31.87	31.97
2105	AMEX	HEDJ	Tue, Jul 10, 2018	32.29	32.39	32.29	32.35
2104	AMEX	HEDJ	Mon, Jul 9, 2018	32.16	32.26	32.16	32.24
2103	AMEX	HEDJ	Fri, Jul 6, 2018	31.97	32.14	31.92	32.10
2102	AMEX	HEDJ	Thu, Jul 5, 2018	31.97	32.05	31.87	32.00
2101	AMEX	HEDJ	Tue, Jul 3, 2018	31.72	31.75	31.57	31.58
2100	AMEX	HEDJ	Mon, Jul 2, 2018	31.45	31.55	31.37	31.52
2099	AMEX	HEDJ	Fri, Jun 29, 2018	31.75	31.81	31.52	31.57
2098	AMEX	HEDJ	Thu, Jun 28, 2018	31.34	31.50	31.18	31.46
2097	AMEX	HEDJ	Wed, Jun 27, 2018	31.68	31.85	31.44	31.45
2096	AMEX	HEDJ	Tue, Jun 26, 2018	31.51	31.60	31.38	31.53
2095	AMEX	HEDJ	Mon, Jun 25, 2018	31.75	31.77	31.35	31.46
2094	AMEX	HEDJ	Fri, Jun 22, 2018	32.71	32.85	32.65	32.70
2093	AMEX	HEDJ	Thu, Jun 21, 2018	32.69	32.71	32.43	32.51
2092	AMEX	HEDJ	Wed, Jun 20, 2018	32.93	32.96	32.83	32.89
2091	AMEX	HEDJ	Tue, Jun 19, 2018	32.78	32.98	32.70	32.98
2090	AMEX	HEDJ	Mon, Jun 18, 2018	33.10	33.20	33.00	33.20
2089	AMEX	HEDJ	Fri, Jun 15, 2018	33.54	33.59	33.44	33.59
2088	AMEX	HEDJ	Thu, Jun 14, 2018	33.48	33.79	33.47	33.70
2087	AMEX	HEDJ	Wed, Jun 13, 2018	33.31	33.32	33.18	33.19
2086	AMEX	HEDJ	Tue, Jun 12, 2018	33.27	33.31	33.16	33.19
2085	AMEX	HEDJ	Mon, Jun 11, 2018	33.07	33.34	33.05	33.27
2084	AMEX	HEDJ	Fri, Jun 8, 2018	32.90	33.05	32.82	33.00
2083	AMEX	HEDJ	Thu, Jun 7, 2018	33.01	33.02	32.66	32.79
2082	AMEX	HEDJ	Wed, Jun 6, 2018	32.95	33.21	32.82	33.21
2081	AMEX	HEDJ	Tue, Jun 5, 2018	33.24	33.31	32.99	33.01
2080	AMEX	HEDJ	Mon, Jun 4, 2018	33.10	33.15	33.03	33.06
2079	AMEX	HEDJ	Fri, Jun 1, 2018	32.97	33.00	32.86	32.96
2078	AMEX	HEDJ	Thu, May 31, 2018	32.73	32.78	32.43	32.63
2077	AMEX	HEDJ	Wed, May 30, 2018	32.74	32.89	32.62	32.79
2076	AMEX	HEDJ	Tue, May 29, 2018	32.62	32.77	32.37	32.55
2075	AMEX	HEDJ	Fri, May 25, 2018	33.19	33.29	33.10	33.28
2074	AMEX	HEDJ	Thu, May 24, 2018	33.33	33.37	33.12	33.37
2073	AMEX	HEDJ	Wed, May 23, 2018	33.31	33.44	33.24	33.42
2072	AMEX	HEDJ	Tue, May 22, 2018	33.74	33.81	33.68	33.70
2071	AMEX	HEDJ	Mon, May 21, 2018	33.69	33.71	33.60	33.64
2070	AMEX	HEDJ	Fri, May 18, 2018	33.56	33.57	33.45	33.48
2069	AMEX	HEDJ	Thu, May 17, 2018	33.50	33.61	33.47	33.53
2068	AMEX	HEDJ	Wed, May 16, 2018	33.28	33.41	33.28	33.41
2067	AMEX	HEDJ	Tue, May 15, 2018	33.20	33.28	33.15	33.25
2066	AMEX	HEDJ	Mon, May 14, 2018	33.21	33.28	33.20	33.25
2065	AMEX	HEDJ	Fri, May 11, 2018	33.25	33.34	33.24	33.27
2064	AMEX	HEDJ	Thu, May 10, 2018	33.19	33.36	33.19	33.34
2063	AMEX	HEDJ	Wed, May 9, 2018	33.19	33.35	33.18	33.30
2062	AMEX	HEDJ	Tue, May 8, 2018	32.99	33.16	32.98	33.16
2061	AMEX	HEDJ	Mon, May 7, 2018	32.98	33.05	32.92	32.97
2060	AMEX	HEDJ	Fri, May 4, 2018	32.67	32.92	32.63	32.86
2059	AMEX	HEDJ	Thu, May 3, 2018	32.72	32.74	32.56	32.71
2058	AMEX	HEDJ	Wed, May 2, 2018	32.82	32.87	32.68	32.70
2057	AMEX	HEDJ	Tue, May 1, 2018	32.56	32.66	32.37	32.55
2056	AMEX	HEDJ	Mon, Apr 30, 2018	32.54	32.66	32.48	32.50
2055	AMEX	HEDJ	Fri, Apr 27, 2018	32.53	32.55	32.38	32.46
2054	AMEX	HEDJ	Thu, Apr 26, 2018	32.20	32.44	32.17	32.38
2053	AMEX	HEDJ	Wed, Apr 25, 2018	32.11	32.22	31.99	32.18
2052	AMEX	HEDJ	Tue, Apr 24, 2018	32.31	32.34	31.97	32.08
2051	AMEX	HEDJ	Mon, Apr 23, 2018	32.29	32.40	32.24	32.35
2050	AMEX	HEDJ	Fri, Apr 20, 2018	32.28	32.31	32.17	32.23
2049	AMEX	HEDJ	Thu, Apr 19, 2018	32.24	32.27	32.13	32.21
2048	AMEX	HEDJ	Wed, Apr 18, 2018	32.27	32.32	32.20	32.29
2047	AMEX	HEDJ	Tue, Apr 17, 2018	32.15	32.29	32.12	32.22
2046	AMEX	HEDJ	Mon, Apr 16, 2018	31.92	31.96	31.83	31.94
2045	AMEX	HEDJ	Fri, Apr 13, 2018	32.09	32.09	31.83	31.92
2044	AMEX	HEDJ	Thu, Apr 12, 2018	31.88	31.96	31.86	31.92
2043	AMEX	HEDJ	Wed, Apr 11, 2018	31.77	31.84	31.68	31.72
2042	AMEX	HEDJ	Tue, Apr 10, 2018	31.95	32.01	31.86	31.93
2041	AMEX	HEDJ	Mon, Apr 9, 2018	31.70	31.88	31.61	31.65
2040	AMEX	HEDJ	Fri, Apr 6, 2018	31.69	31.81	31.40	31.49
2039	AMEX	HEDJ	Thu, Apr 5, 2018	31.68	31.85	31.66	31.75
2038	AMEX	HEDJ	Wed, Apr 4, 2018	30.81	31.31	30.80	31.29
2037	AMEX	HEDJ	Tue, Apr 3, 2018	31.16	31.28	31.04	31.25
2036	AMEX	HEDJ	Mon, Apr 2, 2018	31.28	31.38	30.73	30.97
2035	AMEX	HEDJ	Thu, Mar 29, 2018	31.33	31.48	31.27	31.36
2034	AMEX	HEDJ	Wed, Mar 28, 2018	30.85	31.18	30.77	31.02
2033	AMEX	HEDJ	Tue, Mar 27, 2018	30.96	31.00	30.46	30.59
2032	AMEX	HEDJ	Mon, Mar 26, 2018	30.75	30.81	30.34	30.75
2031	AMEX	HEDJ	Fri, Mar 23, 2018	30.83	30.87	30.35	30.39
2030	AMEX	HEDJ	Thu, Mar 22, 2018	31.04	31.14	30.82	30.84
2029	AMEX	HEDJ	Wed, Mar 21, 2018	31.54	31.67	31.40	31.42
2028	AMEX	HEDJ	Tue, Mar 20, 2018	31.46	31.73	31.46	31.68
2027	AMEX	HEDJ	Mon, Mar 19, 2018	31.64	31.67	31.34	31.45
2026	AMEX	HEDJ	Fri, Mar 16, 2018	31.73	31.93	31.72	31.78
2025	AMEX	HEDJ	Thu, Mar 15, 2018	31.56	31.72	31.54	31.71
2024	AMEX	HEDJ	Wed, Mar 14, 2018	31.72	31.75	31.44	31.55
2023	AMEX	HEDJ	Tue, Mar 13, 2018	31.91	31.91	31.37	31.44
2022	AMEX	HEDJ	Mon, Mar 12, 2018	31.95	32.01	31.84	31.90
2021	AMEX	HEDJ	Fri, Mar 9, 2018	31.85	31.93	31.79	31.93
2020	AMEX	HEDJ	Thu, Mar 8, 2018	31.58	31.76	31.58	31.71
2019	AMEX	HEDJ	Wed, Mar 7, 2018	31.13	31.39	31.13	31.38
2018	AMEX	HEDJ	Tue, Mar 6, 2018	31.29	31.31	31.11	31.23
2017	AMEX	HEDJ	Mon, Mar 5, 2018	30.86	31.30	30.86	31.26
2016	AMEX	HEDJ	Fri, Mar 2, 2018	30.88	31.01	30.70	30.98
2015	AMEX	HEDJ	Thu, Mar 1, 2018	31.52	31.59	30.99	31.12
2014	AMEX	HEDJ	Wed, Feb 28, 2018	31.87	31.93	31.57	31.57
2013	AMEX	HEDJ	Tue, Feb 27, 2018	31.90	32.00	31.73	31.74
2012	AMEX	HEDJ	Mon, Feb 26, 2018	32.02	32.18	31.94	32.17
2011	AMEX	HEDJ	Fri, Feb 23, 2018	31.72	31.94	31.67	31.94
2010	AMEX	HEDJ	Thu, Feb 22, 2018	31.59	31.81	31.51	31.61
2009	AMEX	HEDJ	Wed, Feb 21, 2018	31.64	31.83	31.52	31.53
2008	AMEX	HEDJ	Tue, Feb 20, 2018	31.59	31.72	31.49	31.55
2007	AMEX	HEDJ	Fri, Feb 16, 2018	31.57	31.82	31.57	31.72
2006	AMEX	HEDJ	Thu, Feb 15, 2018	31.34	31.39	31.16	31.34
2005	AMEX	HEDJ	Wed, Feb 14, 2018	30.79	31.27	30.79	31.19
2004	AMEX	HEDJ	Tue, Feb 13, 2018	30.84	30.93	30.74	30.90
2003	AMEX	HEDJ	Mon, Feb 12, 2018	31.05	31.23	30.99	31.17
2002	AMEX	HEDJ	Fri, Feb 9, 2018	30.84	30.99	30.13	30.88
2001	AMEX	HEDJ	Thu, Feb 8, 2018	31.38	31.41	30.75	30.77
2000	AMEX	HEDJ	Wed, Feb 7, 2018	31.48	31.85	31.47	31.60
1999	AMEX	HEDJ	Tue, Feb 6, 2018	31.09	31.85	31.02	31.84
1998	AMEX	HEDJ	Mon, Feb 5, 2018	31.85	32.01	30.73	30.90
1997	AMEX	HEDJ	Fri, Feb 2, 2018	32.47	32.49	32.05	32.09
1996	AMEX	HEDJ	Thu, Feb 1, 2018	32.78	32.89	32.67	32.75
1995	AMEX	HEDJ	Wed, Jan 31, 2018	32.99	33.03	32.88	32.97
1994	AMEX	HEDJ	Tue, Jan 30, 2018	32.93	32.99	32.88	32.90
1993	AMEX	HEDJ	Mon, Jan 29, 2018	33.21	33.23	33.12	33.16
1992	AMEX	HEDJ	Fri, Jan 26, 2018	33.22	33.37	33.19	33.37
1991	AMEX	HEDJ	Thu, Jan 25, 2018	33.13	33.17	32.85	33.04
1990	AMEX	HEDJ	Wed, Jan 24, 2018	33.33	33.34	33.03	33.15
1989	AMEX	HEDJ	Tue, Jan 23, 2018	33.46	33.46	33.33	33.43
1988	AMEX	HEDJ	Mon, Jan 22, 2018	33.30	33.44	33.26	33.41
1987	AMEX	HEDJ	Fri, Jan 19, 2018	33.25	33.33	33.16	33.32
1986	AMEX	HEDJ	Thu, Jan 18, 2018	32.93	33.03	32.83	32.99
1985	AMEX	HEDJ	Wed, Jan 17, 2018	32.94	33.03	32.80	32.96
1984	AMEX	HEDJ	Tue, Jan 16, 2018	32.98	33.05	32.69	32.73
1983	AMEX	HEDJ	Fri, Jan 12, 2018	32.83	32.93	32.82	32.88
1982	AMEX	HEDJ	Thu, Jan 11, 2018	32.76	32.84	32.69	32.83
1981	AMEX	HEDJ	Wed, Jan 10, 2018	32.87	32.88	32.77	32.83
1980	AMEX	HEDJ	Tue, Jan 9, 2018	33.07	33.09	32.97	33.08
1979	AMEX	HEDJ	Mon, Jan 8, 2018	32.88	32.92	32.84	32.89
1978	AMEX	HEDJ	Fri, Jan 5, 2018	32.79	32.89	32.71	32.86
1977	AMEX	HEDJ	Thu, Jan 4, 2018	32.49	32.56	32.41	32.49
1976	AMEX	HEDJ	Wed, Jan 3, 2018	31.91	32.09	31.91	32.09
1975	AMEX	HEDJ	Tue, Jan 2, 2018	31.74	31.86	31.70	31.83
1974	AMEX	HEDJ	Fri, Dec 29, 2017	32.03	32.05	31.84	31.86
1973	AMEX	HEDJ	Thu, Dec 28, 2017	32.19	32.26	32.05	32.11
1972	AMEX	HEDJ	Wed, Dec 27, 2017	32.25	32.29	32.18	32.26
1971	AMEX	HEDJ	Tue, Dec 26, 2017	32.19	32.31	32.18	32.23
1970	AMEX	HEDJ	Fri, Dec 22, 2017	32.30	32.39	32.30	32.28
1969	AMEX	HEDJ	Thu, Dec 21, 2017	32.34	32.52	32.33	32.36
1968	AMEX	HEDJ	Wed, Dec 20, 2017	32.50	32.50	32.27	32.30
1967	AMEX	HEDJ	Tue, Dec 19, 2017	32.72	32.72	32.53	32.57
1966	AMEX	HEDJ	Mon, Dec 18, 2017	32.61	32.70	32.61	32.66
1965	AMEX	HEDJ	Fri, Dec 15, 2017	32.16	32.31	32.12	32.27
1964	AMEX	HEDJ	Thu, Dec 14, 2017	32.31	32.37	32.06	32.08
1963	AMEX	HEDJ	Wed, Dec 13, 2017	32.41	32.46	32.23	32.23
1962	AMEX	HEDJ	Tue, Dec 12, 2017	32.35	32.48	32.33	32.43
1961	AMEX	HEDJ	Mon, Dec 11, 2017	32.30	32.38	32.24	32.37
1960	AMEX	HEDJ	Fri, Dec 8, 2017	32.35	32.40	32.30	32.34
1959	AMEX	HEDJ	Thu, Dec 7, 2017	32.13	32.28	32.10	32.26
1958	AMEX	HEDJ	Wed, Dec 6, 2017	32.03	32.25	32.02	32.16
1957	AMEX	HEDJ	Tue, Dec 5, 2017	32.24	32.35	32.12	32.14
1956	AMEX	HEDJ	Mon, Dec 4, 2017	32.37	32.39	32.18	32.20
1955	AMEX	HEDJ	Fri, Dec 1, 2017	32.14	32.26	31.79	32.09
1954	AMEX	HEDJ	Thu, Nov 30, 2017	32.49	32.50	32.29	32.30
1953	AMEX	HEDJ	Wed, Nov 29, 2017	32.65	32.69	32.35	32.41
1952	AMEX	HEDJ	Tue, Nov 28, 2017	32.40	32.58	32.33	32.55
1951	AMEX	HEDJ	Mon, Nov 27, 2017	32.26	32.34	32.19	32.25
1950	AMEX	HEDJ	Fri, Nov 24, 2017	32.40	32.44	32.33	32.37
1949	AMEX	HEDJ	Wed, Nov 22, 2017	32.48	32.49	32.15	32.19
1948	AMEX	HEDJ	Tue, Nov 21, 2017	32.39	32.47	32.37	32.40
1947	AMEX	HEDJ	Mon, Nov 20, 2017	32.20	32.32	32.19	32.23
1946	AMEX	HEDJ	Fri, Nov 17, 2017	32.15	32.15	32.02	32.06
1945	AMEX	HEDJ	Thu, Nov 16, 2017	32.26	32.32	32.19	32.27
1944	AMEX	HEDJ	Wed, Nov 15, 2017	31.83	32.04	31.77	31.99
1943	AMEX	HEDJ	Tue, Nov 14, 2017	32.12	32.18	32.03	32.11
1942	AMEX	HEDJ	Mon, Nov 13, 2017	32.12	32.36	32.11	32.34
1941	AMEX	HEDJ	Fri, Nov 10, 2017	32.50	32.53	32.41	32.47
1940	AMEX	HEDJ	Thu, Nov 9, 2017	32.69	32.71	32.40	32.60
1939	AMEX	HEDJ	Wed, Nov 8, 2017	32.92	33.04	32.87	33.00
1938	AMEX	HEDJ	Tue, Nov 7, 2017	33.17	33.20	32.96	33.02
1937	AMEX	HEDJ	Mon, Nov 6, 2017	33.32	33.36	33.29	33.31
1936	AMEX	HEDJ	Fri, Nov 3, 2017	33.25	33.36	33.24	33.33
1935	AMEX	HEDJ	Thu, Nov 2, 2017	33.29	33.34	33.14	33.32
1934	AMEX	HEDJ	Wed, Nov 1, 2017	33.49	33.50	33.34	33.35
1933	AMEX	HEDJ	Tue, Oct 31, 2017	33.18	33.28	33.17	33.21
1932	AMEX	HEDJ	Mon, Oct 30, 2017	32.98	33.05	32.96	32.97
1931	AMEX	HEDJ	Fri, Oct 27, 2017	32.89	32.92	32.85	32.90
1930	AMEX	HEDJ	Thu, Oct 26, 2017	32.57	32.84	32.55	32.78
1929	AMEX	HEDJ	Wed, Oct 25, 2017	32.52	32.55	32.27	32.39
1928	AMEX	HEDJ	Tue, Oct 24, 2017	32.52	32.55	32.46	32.51
1927	AMEX	HEDJ	Mon, Oct 23, 2017	32.64	32.64	32.46	32.49
1926	AMEX	HEDJ	Fri, Oct 20, 2017	32.58	32.60	32.51	32.52
1925	AMEX	HEDJ	Thu, Oct 19, 2017	32.43	32.53	32.40	32.51
1924	AMEX	HEDJ	Wed, Oct 18, 2017	32.75	32.80	32.73	32.76
1923	AMEX	HEDJ	Tue, Oct 17, 2017	32.67	32.72	32.62	32.66
1922	AMEX	HEDJ	Mon, Oct 16, 2017	32.62	32.62	32.53	32.59
1921	AMEX	HEDJ	Fri, Oct 13, 2017	32.54	32.66	32.53	32.60
1920	AMEX	HEDJ	Thu, Oct 12, 2017	32.51	32.60	32.49	32.57
1919	AMEX	HEDJ	Wed, Oct 11, 2017	32.52	32.57	32.49	32.56
1918	AMEX	HEDJ	Tue, Oct 10, 2017	32.45	32.63	32.38	32.63
1917	AMEX	HEDJ	Mon, Oct 9, 2017	32.52	32.54	32.43	32.44
1916	AMEX	HEDJ	Fri, Oct 6, 2017	32.52	32.54	32.42	32.52
1915	AMEX	HEDJ	Thu, Oct 5, 2017	32.47	32.62	32.47	32.59
1914	AMEX	HEDJ	Wed, Oct 4, 2017	32.39	32.42	32.33	32.34
1913	AMEX	HEDJ	Tue, Oct 3, 2017	32.43	32.52	32.42	32.52
1912	AMEX	HEDJ	Mon, Oct 2, 2017	32.25	32.45	32.25	32.43
1911	AMEX	HEDJ	Fri, Sep 29, 2017	32.18	32.37	32.15	32.35
1910	AMEX	HEDJ	Thu, Sep 28, 2017	32.07	32.16	32.06	32.14
1909	AMEX	HEDJ	Wed, Sep 27, 2017	32.01	32.15	31.99	32.10
1908	AMEX	HEDJ	Tue, Sep 26, 2017	31.83	31.88	31.78	31.84
1907	AMEX	HEDJ	Mon, Sep 25, 2017	31.87	31.92	31.78	31.80
1906	AMEX	HEDJ	Fri, Sep 22, 2017	31.87	31.92	31.86	31.89
1905	AMEX	HEDJ	Thu, Sep 21, 2017	31.90	31.92	31.82	31.88
1904	AMEX	HEDJ	Wed, Sep 20, 2017	31.71	31.91	31.68	31.90
1903	AMEX	HEDJ	Tue, Sep 19, 2017	31.83	31.84	31.78	31.82
1902	AMEX	HEDJ	Mon, Sep 18, 2017	31.83	31.86	31.78	31.81
1901	AMEX	HEDJ	Fri, Sep 15, 2017	31.66	31.72	31.65	31.71
1900	AMEX	HEDJ	Thu, Sep 14, 2017	31.73	31.80	31.70	31.79
1899	AMEX	HEDJ	Wed, Sep 13, 2017	31.69	31.77	31.67	31.71
1898	AMEX	HEDJ	Tue, Sep 12, 2017	31.70	31.74	31.63	31.65
1897	AMEX	HEDJ	Mon, Sep 11, 2017	31.47	31.64	31.47	31.60
1896	AMEX	HEDJ	Fri, Sep 8, 2017	31.09	31.16	31.07	31.09
1895	AMEX	HEDJ	Thu, Sep 7, 2017	31.15	31.20	31.05	31.14
1894	AMEX	HEDJ	Wed, Sep 6, 2017	31.00	31.17	30.96	31.11
1893	AMEX	HEDJ	Tue, Sep 5, 2017	31.00	31.05	30.69	30.78
1892	AMEX	HEDJ	Fri, Sep 1, 2017	31.09	31.13	31.02	31.06
1891	AMEX	HEDJ	Thu, Aug 31, 2017	30.93	30.97	30.82	30.87
1890	AMEX	HEDJ	Wed, Aug 30, 2017	30.68	30.77	30.65	30.72
1889	AMEX	HEDJ	Tue, Aug 29, 2017	30.32	30.60	30.30	30.60
1888	AMEX	HEDJ	Mon, Aug 28, 2017	30.92	30.92	30.73	30.75
1887	AMEX	HEDJ	Fri, Aug 25, 2017	31.09	31.16	30.92	30.93
1886	AMEX	HEDJ	Thu, Aug 24, 2017	31.13	31.16	31.00	31.00
1885	AMEX	HEDJ	Wed, Aug 23, 2017	31.02	31.08	30.93	31.02
1884	AMEX	HEDJ	Tue, Aug 22, 2017	31.00	31.17	31.00	31.16
1883	AMEX	HEDJ	Mon, Aug 21, 2017	30.85	30.87	30.71	30.80
1882	AMEX	HEDJ	Fri, Aug 18, 2017	30.86	31.02	30.80	30.90
1881	AMEX	HEDJ	Thu, Aug 17, 2017	31.22	31.27	30.92	30.92
1880	AMEX	HEDJ	Wed, Aug 16, 2017	31.38	31.40	31.20	31.22
1879	AMEX	HEDJ	Tue, Aug 15, 2017	31.14	31.14	31.01	31.09
1878	AMEX	HEDJ	Mon, Aug 14, 2017	30.98	31.07	30.95	30.99
1877	AMEX	HEDJ	Fri, Aug 11, 2017	30.67	30.72	30.56	30.58
1876	AMEX	HEDJ	Thu, Aug 10, 2017	30.97	31.00	30.70	30.72
1875	AMEX	HEDJ	Wed, Aug 9, 2017	31.15	31.25	31.13	31.24
1874	AMEX	HEDJ	Tue, Aug 8, 2017	31.39	31.65	31.38	31.44
1873	AMEX	HEDJ	Mon, Aug 7, 2017	31.45	31.50	31.43	31.47
1872	AMEX	HEDJ	Fri, Aug 4, 2017	31.39	31.58	31.36	31.51
1871	AMEX	HEDJ	Thu, Aug 3, 2017	31.19	31.21	31.11	31.11
1870	AMEX	HEDJ	Wed, Aug 2, 2017	31.26	31.26	31.03	31.12
1869	AMEX	HEDJ	Tue, Aug 1, 2017	31.27	31.33	31.21	31.21
1868	AMEX	HEDJ	Mon, Jul 31, 2017	31.24	31.26	30.95	31.01
1867	AMEX	HEDJ	Fri, Jul 28, 2017	31.20	31.24	31.10	31.21
1866	AMEX	HEDJ	Thu, Jul 27, 2017	31.53	31.58	31.34	31.45
1865	AMEX	HEDJ	Wed, Jul 26, 2017	31.40	31.44	31.28	31.30
1864	AMEX	HEDJ	Tue, Jul 25, 2017	31.37	31.38	31.24	31.27
1863	AMEX	HEDJ	Mon, Jul 24, 2017	31.12	31.22	31.06	31.21
1862	AMEX	HEDJ	Fri, Jul 21, 2017	31.28	31.28	31.04	31.22
1861	AMEX	HEDJ	Thu, Jul 20, 2017	31.78	31.80	31.51	31.63
1860	AMEX	HEDJ	Wed, Jul 19, 2017	31.51	31.68	31.50	31.66
1859	AMEX	HEDJ	Tue, Jul 18, 2017	31.40	31.48	31.35	31.48
1858	AMEX	HEDJ	Mon, Jul 17, 2017	31.75	31.80	31.72	31.73
1857	AMEX	HEDJ	Fri, Jul 14, 2017	31.72	31.86	31.66	31.83
1856	AMEX	HEDJ	Thu, Jul 13, 2017	31.75	31.81	31.69	31.78
1855	AMEX	HEDJ	Wed, Jul 12, 2017	31.59	31.71	31.57	31.63
1854	AMEX	HEDJ	Tue, Jul 11, 2017	31.26	31.33	31.15	31.31
1853	AMEX	HEDJ	Mon, Jul 10, 2017	31.24	31.37	31.24	31.33
1852	AMEX	HEDJ	Fri, Jul 7, 2017	31.12	31.30	31.09	31.26
1851	AMEX	HEDJ	Thu, Jul 6, 2017	31.08	31.20	31.00	31.08
1850	AMEX	HEDJ	Wed, Jul 5, 2017	31.40	31.44	31.35	31.43
1849	AMEX	HEDJ	Mon, Jul 3, 2017	31.39	31.48	31.35	31.39
1848	AMEX	HEDJ	Fri, Jun 30, 2017	31.32	31.32	30.99	31.17
1847	AMEX	HEDJ	Thu, Jun 29, 2017	31.59	31.61	31.03	31.17
1846	AMEX	HEDJ	Wed, Jun 28, 2017	31.91	31.98	31.82	31.93
1845	AMEX	HEDJ	Tue, Jun 27, 2017	32.02	32.07	31.80	31.82
1844	AMEX	HEDJ	Mon, Jun 26, 2017	32.39	32.44	32.24	32.27
1843	AMEX	HEDJ	Fri, Jun 23, 2017	32.63	32.69	32.56	32.67
1842	AMEX	HEDJ	Thu, Jun 22, 2017	32.75	32.83	32.70	32.73
1841	AMEX	HEDJ	Wed, Jun 21, 2017	32.77	32.85	32.71	32.75
1840	AMEX	HEDJ	Tue, Jun 20, 2017	33.04	33.06	32.80	32.87
1839	AMEX	HEDJ	Mon, Jun 19, 2017	33.03	33.14	33.00	33.10
1838	AMEX	HEDJ	Fri, Jun 16, 2017	32.59	32.72	32.53	32.71
1837	AMEX	HEDJ	Thu, Jun 15, 2017	32.35	32.53	32.28	32.52
1836	AMEX	HEDJ	Wed, Jun 14, 2017	32.92	32.92	32.66	32.78
1835	AMEX	HEDJ	Tue, Jun 13, 2017	32.85	32.91	32.75	32.87
1834	AMEX	HEDJ	Mon, Jun 12, 2017	32.65	32.67	32.51	32.60
1833	AMEX	HEDJ	Fri, Jun 9, 2017	32.91	32.98	32.72	32.87
1832	AMEX	HEDJ	Thu, Jun 8, 2017	32.74	32.83	32.71	32.81
1831	AMEX	HEDJ	Wed, Jun 7, 2017	32.89	32.93	32.63	32.76
1830	AMEX	HEDJ	Tue, Jun 6, 2017	32.70	32.81	32.63	32.66
1829	AMEX	HEDJ	Mon, Jun 5, 2017	32.94	33.02	32.93	33.00
1828	AMEX	HEDJ	Fri, Jun 2, 2017	33.14	33.18	33.04	33.15
1827	AMEX	HEDJ	Thu, Jun 1, 2017	32.77	32.97	32.73	32.95
1826	AMEX	HEDJ	Wed, May 31, 2017	32.84	32.89	32.60	32.65
1825	AMEX	HEDJ	Tue, May 30, 2017	32.69	32.75	32.65	32.67
1824	AMEX	HEDJ	Fri, May 26, 2017	32.70	32.82	32.67	32.82
1823	AMEX	HEDJ	Thu, May 25, 2017	32.84	32.88	32.73	32.81
1822	AMEX	HEDJ	Wed, May 24, 2017	32.76	32.81	32.71	32.80
1821	AMEX	HEDJ	Tue, May 23, 2017	32.78	32.84	32.70	32.82
1820	AMEX	HEDJ	Mon, May 22, 2017	32.60	32.66	32.56	32.59
1819	AMEX	HEDJ	Fri, May 19, 2017	32.57	32.72	32.57	32.69
1818	AMEX	HEDJ	Thu, May 18, 2017	32.24	32.53	32.19	32.48
1817	AMEX	HEDJ	Wed, May 17, 2017	32.90	32.98	32.44	32.46
1816	AMEX	HEDJ	Tue, May 16, 2017	33.29	33.33	33.19	33.29
1815	AMEX	HEDJ	Mon, May 15, 2017	33.11	33.30	33.09	33.27
1814	AMEX	HEDJ	Fri, May 12, 2017	33.03	33.21	33.03	33.21
1813	AMEX	HEDJ	Thu, May 11, 2017	33.17	33.17	32.96	33.16
1812	AMEX	HEDJ	Wed, May 10, 2017	33.30	33.36	33.25	33.36
1811	AMEX	HEDJ	Tue, May 9, 2017	33.37	33.38	33.25	33.33
1810	AMEX	HEDJ	Mon, May 8, 2017	33.29	33.32	33.25	33.31
1809	AMEX	HEDJ	Fri, May 5, 2017	33.28	33.64	33.28	33.62
1808	AMEX	HEDJ	Thu, May 4, 2017	33.00	33.16	32.99	33.14
1807	AMEX	HEDJ	Wed, May 3, 2017	32.65	32.76	32.62	32.73
1806	AMEX	HEDJ	Tue, May 2, 2017	32.64	32.74	32.58	32.73
1805	AMEX	HEDJ	Mon, May 1, 2017	32.36	32.62	32.26	32.55
1804	AMEX	HEDJ	Fri, Apr 28, 2017	32.44	32.50	32.40	32.42
1803	AMEX	HEDJ	Thu, Apr 27, 2017	32.38	32.45	32.35	32.44
1802	AMEX	HEDJ	Wed, Apr 26, 2017	32.43	32.47	32.32	32.33
1801	AMEX	HEDJ	Tue, Apr 25, 2017	32.43	32.49	32.37	32.46
1800	AMEX	HEDJ	Mon, Apr 24, 2017	32.16	32.32	32.16	32.28
1799	AMEX	HEDJ	Fri, Apr 21, 2017	31.25	31.29	31.19	31.28
1798	AMEX	HEDJ	Thu, Apr 20, 2017	31.22	31.33	31.21	31.26
1797	AMEX	HEDJ	Wed, Apr 19, 2017	31.06	31.11	30.94	30.96
1796	AMEX	HEDJ	Tue, Apr 18, 2017	30.95	31.07	30.80	30.92
1795	AMEX	HEDJ	Mon, Apr 17, 2017	31.28	31.38	31.25	31.37
1794	AMEX	HEDJ	Thu, Apr 13, 2017	31.21	31.32	31.16	31.25
1793	AMEX	HEDJ	Wed, Apr 12, 2017	31.40	31.43	31.28	31.33
1792	AMEX	HEDJ	Tue, Apr 11, 2017	31.46	31.50	31.16	31.47
1791	AMEX	HEDJ	Mon, Apr 10, 2017	31.42	31.48	31.36	31.41
1790	AMEX	HEDJ	Fri, Apr 7, 2017	31.36	31.58	31.36	31.52
1789	AMEX	HEDJ	Thu, Apr 6, 2017	31.38	31.46	31.33	31.41
1788	AMEX	HEDJ	Wed, Apr 5, 2017	31.36	31.45	31.17	31.18
1787	AMEX	HEDJ	Tue, Apr 4, 2017	31.25	31.39	31.24	31.37
1786	AMEX	HEDJ	Mon, Apr 3, 2017	31.42	31.45	31.11	31.33
1785	AMEX	HEDJ	Fri, Mar 31, 2017	31.22	31.48	31.21	31.41
1784	AMEX	HEDJ	Thu, Mar 30, 2017	31.15	31.30	31.15	31.28
1783	AMEX	HEDJ	Wed, Mar 29, 2017	31.10	31.20	31.05	31.16
1782	AMEX	HEDJ	Tue, Mar 28, 2017	30.94	31.22	30.91	31.19
1781	AMEX	HEDJ	Mon, Mar 27, 2017	30.71	30.94	30.70	30.93
1780	AMEX	HEDJ	Fri, Mar 24, 2017	30.98	31.06	30.90	31.02
1779	AMEX	HEDJ	Thu, Mar 23, 2017	30.76	31.02	30.76	30.93
1778	AMEX	HEDJ	Wed, Mar 22, 2017	30.68	30.81	30.63	30.80
1777	AMEX	HEDJ	Tue, Mar 21, 2017	31.17	31.18	30.66	30.68
1776	AMEX	HEDJ	Mon, Mar 20, 2017	31.03	31.07	30.96	30.98
1775	AMEX	HEDJ	Fri, Mar 17, 2017	31.01	31.09	30.94	31.01
1774	AMEX	HEDJ	Thu, Mar 16, 2017	30.85	30.96	30.84	30.93
1773	AMEX	HEDJ	Wed, Mar 15, 2017	30.59	30.72	30.57	30.66
1772	AMEX	HEDJ	Tue, Mar 14, 2017	30.53	30.56	30.44	30.55
1771	AMEX	HEDJ	Mon, Mar 13, 2017	30.56	30.65	30.55	30.63
1770	AMEX	HEDJ	Fri, Mar 10, 2017	30.62	30.65	30.48	30.58
1769	AMEX	HEDJ	Thu, Mar 9, 2017	30.44	30.55	30.41	30.53
1768	AMEX	HEDJ	Wed, Mar 8, 2017	30.36	30.42	30.29	30.31
1767	AMEX	HEDJ	Tue, Mar 7, 2017	30.26	30.34	30.22	30.32
1766	AMEX	HEDJ	Mon, Mar 6, 2017	30.32	30.41	30.26	30.40
1765	AMEX	HEDJ	Fri, Mar 3, 2017	30.34	30.50	30.32	30.41
1764	AMEX	HEDJ	Thu, Mar 2, 2017	30.30	30.35	30.27	30.30
1763	AMEX	HEDJ	Wed, Mar 1, 2017	30.31	30.47	30.28	30.38
1762	AMEX	HEDJ	Tue, Feb 28, 2017	29.78	29.85	29.76	29.80
1761	AMEX	HEDJ	Mon, Feb 27, 2017	29.67	29.83	29.65	29.83
1760	AMEX	HEDJ	Fri, Feb 24, 2017	29.54	29.77	29.53	29.77
1759	AMEX	HEDJ	Thu, Feb 23, 2017	29.98	29.98	29.82	29.88
1758	AMEX	HEDJ	Wed, Feb 22, 2017	29.80	29.94	29.79	29.92
1757	AMEX	HEDJ	Tue, Feb 21, 2017	29.79	29.93	29.78	29.93
1756	AMEX	HEDJ	Fri, Feb 17, 2017	29.49	29.73	29.49	29.72
1755	AMEX	HEDJ	Thu, Feb 16, 2017	29.57	29.63	29.52	29.63
1754	AMEX	HEDJ	Wed, Feb 15, 2017	29.56	29.71	29.53	29.69
1753	AMEX	HEDJ	Tue, Feb 14, 2017	29.46	29.59	29.44	29.57
1752	AMEX	HEDJ	Mon, Feb 13, 2017	29.42	29.50	29.41	29.41
1751	AMEX	HEDJ	Fri, Feb 10, 2017	29.06	29.18	29.04	29.14
1750	AMEX	HEDJ	Thu, Feb 9, 2017	28.95	29.17	28.95	29.12
1749	AMEX	HEDJ	Wed, Feb 8, 2017	28.74	28.88	28.66	28.86
1748	AMEX	HEDJ	Tue, Feb 7, 2017	28.86	28.93	28.77	28.86
1747	AMEX	HEDJ	Mon, Feb 6, 2017	28.78	28.83	28.68	28.74
1746	AMEX	HEDJ	Fri, Feb 3, 2017	29.11	29.11	29.00	29.04
1745	AMEX	HEDJ	Thu, Feb 2, 2017	28.86	28.96	28.84	28.96
1744	AMEX	HEDJ	Wed, Feb 1, 2017	28.90	28.93	28.76	28.84
1743	AMEX	HEDJ	Tue, Jan 31, 2017	28.84	28.87	28.57	28.72
1742	AMEX	HEDJ	Mon, Jan 30, 2017	28.98	28.98	28.80	28.95
1741	AMEX	HEDJ	Fri, Jan 27, 2017	29.12	29.19	29.10	29.17
1740	AMEX	HEDJ	Thu, Jan 26, 2017	29.25	29.29	29.18	29.22
1739	AMEX	HEDJ	Wed, Jan 25, 2017	29.30	29.37	29.26	29.30
1738	AMEX	HEDJ	Tue, Jan 24, 2017	28.82	29.02	28.80	28.97
1737	AMEX	HEDJ	Mon, Jan 23, 2017	28.75	28.78	28.62	28.77
1736	AMEX	HEDJ	Fri, Jan 20, 2017	28.87	28.95	28.81	28.89
1735	AMEX	HEDJ	Thu, Jan 19, 2017	28.92	29.00	28.75	28.80
1734	AMEX	HEDJ	Wed, Jan 18, 2017	28.77	28.90	28.75	28.89
1733	AMEX	HEDJ	Tue, Jan 17, 2017	28.73	28.83	28.72	28.77
1732	AMEX	HEDJ	Fri, Jan 13, 2017	29.01	29.07	28.95	28.99
1731	AMEX	HEDJ	Thu, Jan 12, 2017	28.90	28.90	28.68	28.88
1730	AMEX	HEDJ	Wed, Jan 11, 2017	29.01	29.12	28.85	29.03
1729	AMEX	HEDJ	Tue, Jan 10, 2017	28.96	29.04	28.92	28.95
1728	AMEX	HEDJ	Mon, Jan 9, 2017	28.93	28.98	28.90	28.95
1727	AMEX	HEDJ	Fri, Jan 6, 2017	28.98	29.07	28.89	29.02
1726	AMEX	HEDJ	Thu, Jan 5, 2017	28.96	29.00	28.88	28.95
1725	AMEX	HEDJ	Wed, Jan 4, 2017	28.95	28.98	28.85	28.95
1724	AMEX	HEDJ	Tue, Jan 3, 2017	28.97	29.15	28.92	29.06
1723	AMEX	HEDJ	Fri, Dec 30, 2016	28.70	28.76	28.64	28.70
1722	AMEX	HEDJ	Thu, Dec 29, 2016	28.59	28.66	28.57	28.58
1721	AMEX	HEDJ	Wed, Dec 28, 2016	28.68	28.71	28.57	28.59
1720	AMEX	HEDJ	Tue, Dec 27, 2016	28.70	28.76	28.70	28.71
1719	AMEX	HEDJ	Fri, Dec 23, 2016	28.63	28.71	28.63	28.69
1718	AMEX	HEDJ	Thu, Dec 22, 2016	28.72	28.75	28.64	28.60
1717	AMEX	HEDJ	Wed, Dec 21, 2016	28.76	28.81	28.71	28.79
1716	AMEX	HEDJ	Tue, Dec 20, 2016	28.69	28.79	28.69	28.76
1715	AMEX	HEDJ	Mon, Dec 19, 2016	28.61	28.68	28.60	28.61
1714	AMEX	HEDJ	Fri, Dec 16, 2016	28.64	28.74	28.57	28.59
1713	AMEX	HEDJ	Thu, Dec 15, 2016	28.38	28.63	28.38	28.56
1712	AMEX	HEDJ	Wed, Dec 14, 2016	28.37	28.53	28.26	28.30
1711	AMEX	HEDJ	Tue, Dec 13, 2016	28.41	28.56	28.39	28.48
1710	AMEX	HEDJ	Mon, Dec 12, 2016	28.15	28.26	28.11	28.15
1709	AMEX	HEDJ	Fri, Dec 9, 2016	28.14	28.32	28.13	28.29
1708	AMEX	HEDJ	Thu, Dec 8, 2016	27.95	28.14	27.92	28.06
1707	AMEX	HEDJ	Wed, Dec 7, 2016	27.46	27.86	27.46	27.77
1706	AMEX	HEDJ	Tue, Dec 6, 2016	27.05	27.44	27.05	27.44
1705	AMEX	HEDJ	Mon, Dec 5, 2016	26.84	27.00	26.84	27.00
1704	AMEX	HEDJ	Fri, Dec 2, 2016	26.47	26.65	26.46	26.59
1703	AMEX	HEDJ	Thu, Dec 1, 2016	26.79	26.81	26.58	26.60
1702	AMEX	HEDJ	Wed, Nov 30, 2016	26.98	27.03	26.88	26.90
1701	AMEX	HEDJ	Tue, Nov 29, 2016	26.76	26.92	26.73	26.84
1700	AMEX	HEDJ	Mon, Nov 28, 2016	26.80	26.84	26.69	26.71
1699	AMEX	HEDJ	Fri, Nov 25, 2016	26.89	26.98	26.89	26.98
1698	AMEX	HEDJ	Wed, Nov 23, 2016	26.75	26.89	26.70	26.87
1697	AMEX	HEDJ	Tue, Nov 22, 2016	26.92	26.97	26.84	26.95
1696	AMEX	HEDJ	Mon, Nov 21, 2016	26.75	26.90	26.75	26.88
1695	AMEX	HEDJ	Fri, Nov 18, 2016	26.74	26.78	26.67	26.70
1694	AMEX	HEDJ	Thu, Nov 17, 2016	26.69	26.91	26.69	26.90
1693	AMEX	HEDJ	Wed, Nov 16, 2016	26.54	26.74	26.54	26.68
1692	AMEX	HEDJ	Tue, Nov 15, 2016	26.67	26.89	26.63	26.89
1691	AMEX	HEDJ	Mon, Nov 14, 2016	26.66	26.80	26.62	26.71
1690	AMEX	HEDJ	Fri, Nov 11, 2016	26.61	26.69	26.53	26.67
1689	AMEX	HEDJ	Thu, Nov 10, 2016	26.99	27.14	26.68	26.93
1688	AMEX	HEDJ	Wed, Nov 9, 2016	26.52	27.10	26.52	27.05
1687	AMEX	HEDJ	Tue, Nov 8, 2016	26.66	26.99	26.64	26.93
1686	AMEX	HEDJ	Mon, Nov 7, 2016	26.63	26.74	26.62	26.72
1685	AMEX	HEDJ	Fri, Nov 4, 2016	26.23	26.31	26.08	26.10
1684	AMEX	HEDJ	Thu, Nov 3, 2016	26.56	26.59	26.35	26.40
1683	AMEX	HEDJ	Wed, Nov 2, 2016	26.65	26.69	26.44	26.55
1682	AMEX	HEDJ	Tue, Nov 1, 2016	27.15	27.16	26.72	26.86
1681	AMEX	HEDJ	Mon, Oct 31, 2016	27.18	27.22	27.11	27.16
1680	AMEX	HEDJ	Fri, Oct 28, 2016	27.27	27.36	27.12	27.17
1679	AMEX	HEDJ	Thu, Oct 27, 2016	27.32	27.41	27.24	27.30
1678	AMEX	HEDJ	Wed, Oct 26, 2016	27.20	27.36	27.18	27.28
1677	AMEX	HEDJ	Tue, Oct 25, 2016	27.43	27.50	27.31	27.39
1676	AMEX	HEDJ	Mon, Oct 24, 2016	27.58	27.62	27.48	27.53
1675	AMEX	HEDJ	Fri, Oct 21, 2016	27.27	27.41	27.27	27.40
1674	AMEX	HEDJ	Thu, Oct 20, 2016	27.28	27.48	27.27	27.42
1673	AMEX	HEDJ	Wed, Oct 19, 2016	27.21	27.29	27.20	27.23
1672	AMEX	HEDJ	Tue, Oct 18, 2016	27.13	27.18	27.05	27.11
1671	AMEX	HEDJ	Mon, Oct 17, 2016	26.84	26.92	26.79	26.83
1670	AMEX	HEDJ	Fri, Oct 14, 2016	26.96	27.04	26.91	26.94
1669	AMEX	HEDJ	Thu, Oct 13, 2016	26.48	26.71	26.42	26.67
1668	AMEX	HEDJ	Wed, Oct 12, 2016	26.87	26.92	26.82	26.89
1667	AMEX	HEDJ	Tue, Oct 11, 2016	27.09	27.12	26.87	26.95
1666	AMEX	HEDJ	Mon, Oct 10, 2016	26.93	27.07	26.93	27.00
1665	AMEX	HEDJ	Fri, Oct 7, 2016	26.82	26.88	26.65	26.76
1664	AMEX	HEDJ	Thu, Oct 6, 2016	27.06	27.15	27.02	27.12
1663	AMEX	HEDJ	Wed, Oct 5, 2016	27.09	27.17	27.08	27.11
1662	AMEX	HEDJ	Tue, Oct 4, 2016	27.14	27.25	26.89	26.97
1661	AMEX	HEDJ	Mon, Oct 3, 2016	26.84	26.88	26.75	26.88
1660	AMEX	HEDJ	Fri, Sep 30, 2016	26.64	26.95	26.63	26.87
1659	AMEX	HEDJ	Thu, Sep 29, 2016	26.96	27.02	26.41	26.51
1658	AMEX	HEDJ	Wed, Sep 28, 2016	26.95	27.09	26.84	27.08
1657	AMEX	HEDJ	Tue, Sep 27, 2016	26.48	26.79	26.47	26.76
1656	AMEX	HEDJ	Mon, Sep 26, 2016	26.70	26.76	26.65	26.69
1655	AMEX	HEDJ	Fri, Sep 23, 2016	27.15	27.24	27.14	27.14
1654	AMEX	HEDJ	Thu, Sep 22, 2016	27.38	27.45	27.29	27.32
1653	AMEX	HEDJ	Wed, Sep 21, 2016	26.76	26.96	26.67	26.92
1652	AMEX	HEDJ	Tue, Sep 20, 2016	26.67	26.71	26.55	26.58
1651	AMEX	HEDJ	Mon, Sep 19, 2016	26.56	26.62	26.45	26.48
1650	AMEX	HEDJ	Fri, Sep 16, 2016	26.33	26.40	26.26	26.37
1649	AMEX	HEDJ	Thu, Sep 15, 2016	26.36	26.65	26.33	26.60
1648	AMEX	HEDJ	Wed, Sep 14, 2016	26.45	26.59	26.37	26.42
1647	AMEX	HEDJ	Tue, Sep 13, 2016	26.75	26.80	26.45	26.60
1646	AMEX	HEDJ	Mon, Sep 12, 2016	26.60	27.07	26.59	27.06
1645	AMEX	HEDJ	Fri, Sep 9, 2016	27.23	27.24	26.87	26.88
1644	AMEX	HEDJ	Thu, Sep 8, 2016	27.25	27.45	27.25	27.40
1643	AMEX	HEDJ	Wed, Sep 7, 2016	27.47	27.56	27.43	27.46
1642	AMEX	HEDJ	Tue, Sep 6, 2016	27.45	27.49	27.30	27.35
1641	AMEX	HEDJ	Fri, Sep 2, 2016	27.19	27.42	27.16	27.38
1640	AMEX	HEDJ	Thu, Sep 1, 2016	27.06	27.12	26.78	26.96
1639	AMEX	HEDJ	Wed, Aug 31, 2016	27.00	27.05	26.78	26.87
1638	AMEX	HEDJ	Tue, Aug 30, 2016	27.01	27.10	26.95	26.99
1637	AMEX	HEDJ	Mon, Aug 29, 2016	26.73	26.88	26.73	26.87
1636	AMEX	HEDJ	Fri, Aug 26, 2016	26.75	26.93	26.54	26.73
1635	AMEX	HEDJ	Thu, Aug 25, 2016	26.62	26.71	26.59	26.61
1634	AMEX	HEDJ	Wed, Aug 24, 2016	26.84	26.90	26.74	26.76
1633	AMEX	HEDJ	Tue, Aug 23, 2016	26.74	26.82	26.67	26.67
1632	AMEX	HEDJ	Mon, Aug 22, 2016	26.45	26.61	26.42	26.56
1631	AMEX	HEDJ	Fri, Aug 19, 2016	26.51	26.63	26.41	26.62
1630	AMEX	HEDJ	Thu, Aug 18, 2016	26.69	26.76	26.66	26.71
1629	AMEX	HEDJ	Wed, Aug 17, 2016	26.66	26.76	26.57	26.75
1628	AMEX	HEDJ	Tue, Aug 16, 2016	26.89	26.95	26.80	26.80
1627	AMEX	HEDJ	Mon, Aug 15, 2016	27.05	27.10	27.04	27.04
1626	AMEX	HEDJ	Fri, Aug 12, 2016	27.02	27.07	26.96	27.01
1625	AMEX	HEDJ	Thu, Aug 11, 2016	26.93	27.06	26.91	27.03
1624	AMEX	HEDJ	Wed, Aug 10, 2016	26.79	26.84	26.74	26.76
1623	AMEX	HEDJ	Tue, Aug 9, 2016	26.60	26.83	26.60	26.74
1622	AMEX	HEDJ	Mon, Aug 8, 2016	26.44	26.47	26.37	26.42
1621	AMEX	HEDJ	Fri, Aug 5, 2016	26.23	26.40	26.23	26.35
1620	AMEX	HEDJ	Thu, Aug 4, 2016	25.92	26.01	25.87	25.98
1619	AMEX	HEDJ	Wed, Aug 3, 2016	25.68	25.88	25.66	25.87
1618	AMEX	HEDJ	Tue, Aug 2, 2016	25.96	25.97	25.72	25.81
1617	AMEX	HEDJ	Mon, Aug 1, 2016	26.31	26.35	26.17	26.20
1616	AMEX	HEDJ	Fri, Jul 29, 2016	26.39	26.51	26.34	26.48
1615	AMEX	HEDJ	Thu, Jul 28, 2016	26.39	26.50	26.28	26.47
1614	AMEX	HEDJ	Wed, Jul 27, 2016	26.68	26.73	26.51	26.54
1613	AMEX	HEDJ	Tue, Jul 26, 2016	26.29	26.38	26.25	26.36
1612	AMEX	HEDJ	Mon, Jul 25, 2016	26.27	26.30	26.15	26.20
1611	AMEX	HEDJ	Fri, Jul 22, 2016	26.14	26.23	26.11	26.20
1610	AMEX	HEDJ	Thu, Jul 21, 2016	26.04	26.20	25.97	26.02
1609	AMEX	HEDJ	Wed, Jul 20, 2016	25.99	26.09	25.96	26.02
1608	AMEX	HEDJ	Tue, Jul 19, 2016	25.70	25.80	25.70	25.77
1607	AMEX	HEDJ	Mon, Jul 18, 2016	25.82	26.00	25.76	25.87
1606	AMEX	HEDJ	Fri, Jul 15, 2016	25.94	25.97	25.86	25.93
1605	AMEX	HEDJ	Thu, Jul 14, 2016	26.04	26.11	25.93	25.97
1604	AMEX	HEDJ	Wed, Jul 13, 2016	25.86	25.87	25.70	25.75
1603	AMEX	HEDJ	Tue, Jul 12, 2016	25.78	25.83	25.73	25.73
1602	AMEX	HEDJ	Mon, Jul 11, 2016	25.27	25.43	25.25	25.29
1601	AMEX	HEDJ	Fri, Jul 8, 2016	24.90	24.99	24.86	24.96
1600	AMEX	HEDJ	Thu, Jul 7, 2016	24.51	24.67	24.35	24.46
1599	AMEX	HEDJ	Wed, Jul 6, 2016	24.28	24.52	24.14	24.52
1598	AMEX	HEDJ	Tue, Jul 5, 2016	24.75	24.82	24.54	24.62
1597	AMEX	HEDJ	Fri, Jul 1, 2016	25.28	25.39	25.24	25.27
1596	AMEX	HEDJ	Thu, Jun 30, 2016	24.85	25.38	24.78	25.27
1595	AMEX	HEDJ	Wed, Jun 29, 2016	24.72	24.80	24.66	24.75
1594	AMEX	HEDJ	Tue, Jun 28, 2016	24.40	24.45	24.16	24.40
1593	AMEX	HEDJ	Mon, Jun 27, 2016	24.01	24.03	23.64	23.95
1592	AMEX	HEDJ	Fri, Jun 24, 2016	24.37	24.80	23.99	24.09
1591	AMEX	HEDJ	Thu, Jun 23, 2016	26.12	26.49	25.96	26.41
1590	AMEX	HEDJ	Wed, Jun 22, 2016	25.89	26.01	25.71	25.74
1589	AMEX	HEDJ	Tue, Jun 21, 2016	25.66	25.96	25.61	25.81
1588	AMEX	HEDJ	Mon, Jun 20, 2016	25.54	25.58	25.41	25.41
1587	AMEX	HEDJ	Fri, Jun 17, 2016	25.27	25.47	25.12	24.90
1586	AMEX	HEDJ	Thu, Jun 16, 2016	24.87	25.32	24.79	25.29
1585	AMEX	HEDJ	Wed, Jun 15, 2016	25.22	25.30	25.04	25.09
1584	AMEX	HEDJ	Tue, Jun 14, 2016	25.03	25.16	24.89	25.05
1583	AMEX	HEDJ	Mon, Jun 13, 2016	25.37	25.54	25.17	25.24
1582	AMEX	HEDJ	Fri, Jun 10, 2016	25.89	25.93	25.68	25.76
1581	AMEX	HEDJ	Thu, Jun 9, 2016	26.48	26.58	26.42	26.50
1580	AMEX	HEDJ	Wed, Jun 8, 2016	26.69	26.72	26.59	26.71
1579	AMEX	HEDJ	Tue, Jun 7, 2016	26.81	26.88	26.76	26.77
1578	AMEX	HEDJ	Mon, Jun 6, 2016	26.54	26.62	26.47	26.55
1577	AMEX	HEDJ	Fri, Jun 3, 2016	26.51	26.53	26.32	26.50
1576	AMEX	HEDJ	Thu, Jun 2, 2016	26.66	26.88	26.66	26.88
1575	AMEX	HEDJ	Wed, Jun 1, 2016	26.62	26.75	26.60	26.73
1574	AMEX	HEDJ	Tue, May 31, 2016	26.92	26.96	26.71	26.79
1573	AMEX	HEDJ	Fri, May 27, 2016	26.85	26.92	26.82	26.91
1572	AMEX	HEDJ	Thu, May 26, 2016	26.79	26.87	26.75	26.80
1571	AMEX	HEDJ	Wed, May 25, 2016	26.66	26.81	26.66	26.71
1570	AMEX	HEDJ	Tue, May 24, 2016	26.16	26.49	26.16	26.42
1569	AMEX	HEDJ	Mon, May 23, 2016	25.81	25.92	25.80	25.83
1568	AMEX	HEDJ	Fri, May 20, 2016	25.88	26.02	25.87	25.95
1567	AMEX	HEDJ	Thu, May 19, 2016	25.71	25.77	25.63	25.75
1566	AMEX	HEDJ	Wed, May 18, 2016	25.70	25.98	25.69	25.87
1565	AMEX	HEDJ	Tue, May 17, 2016	25.82	25.88	25.62	25.68
1564	AMEX	HEDJ	Mon, May 16, 2016	25.70	25.98	25.70	25.97
1563	AMEX	HEDJ	Fri, May 13, 2016	25.85	25.99	25.68	25.70
1562	AMEX	HEDJ	Thu, May 12, 2016	26.02	26.05	25.73	25.86
1561	AMEX	HEDJ	Wed, May 11, 2016	25.88	25.97	25.78	25.83
1560	AMEX	HEDJ	Tue, May 10, 2016	25.99	26.19	25.99	26.18
1559	AMEX	HEDJ	Mon, May 9, 2016	25.94	26.02	25.80	25.87
1558	AMEX	HEDJ	Fri, May 6, 2016	25.57	25.87	25.57	25.83
1557	AMEX	HEDJ	Thu, May 5, 2016	25.58	25.74	25.56	25.67
1556	AMEX	HEDJ	Wed, May 4, 2016	25.60	25.71	25.47	25.55
1555	AMEX	HEDJ	Tue, May 3, 2016	25.86	25.90	25.77	25.81
1554	AMEX	HEDJ	Mon, May 2, 2016	26.28	26.30	26.15	26.28
1553	AMEX	HEDJ	Fri, Apr 29, 2016	26.29	26.33	26.06	26.18
1552	AMEX	HEDJ	Thu, Apr 28, 2016	26.54	26.83	26.52	26.55
1551	AMEX	HEDJ	Wed, Apr 27, 2016	26.84	27.02	26.84	26.96
1550	AMEX	HEDJ	Tue, Apr 26, 2016	26.76	26.87	26.71	26.87
1549	AMEX	HEDJ	Mon, Apr 25, 2016	26.80	26.88	26.72	26.88
1548	AMEX	HEDJ	Fri, Apr 22, 2016	26.95	27.03	26.89	27.01
1547	AMEX	HEDJ	Thu, Apr 21, 2016	26.94	27.15	26.91	27.01
1546	AMEX	HEDJ	Wed, Apr 20, 2016	27.04	27.26	27.02	27.19
1545	AMEX	HEDJ	Tue, Apr 19, 2016	26.93	27.03	26.87	27.03
1544	AMEX	HEDJ	Mon, Apr 18, 2016	26.26	26.52	26.26	26.52
1543	AMEX	HEDJ	Fri, Apr 15, 2016	26.37	26.41	26.28	26.31
1542	AMEX	HEDJ	Thu, Apr 14, 2016	26.37	26.44	26.27	26.36
1541	AMEX	HEDJ	Wed, Apr 13, 2016	26.11	26.29	26.11	26.26
1540	AMEX	HEDJ	Tue, Apr 12, 2016	25.42	25.66	25.33	25.63
1539	AMEX	HEDJ	Mon, Apr 11, 2016	25.53	25.57	25.32	25.32
1538	AMEX	HEDJ	Fri, Apr 8, 2016	25.40	25.47	25.27	25.34
1537	AMEX	HEDJ	Thu, Apr 7, 2016	25.27	25.33	24.97	25.06
1536	AMEX	HEDJ	Wed, Apr 6, 2016	25.16	25.47	25.16	25.46
1535	AMEX	HEDJ	Tue, Apr 5, 2016	25.69	25.69	25.69	25.18
1534	AMEX	HEDJ	Mon, Apr 4, 2016	25.75	25.85	25.64	25.69
1533	AMEX	HEDJ	Fri, Apr 1, 2016	25.37	25.71	25.31	25.68
1532	AMEX	HEDJ	Thu, Mar 31, 2016	26.12	26.18	25.94	25.96
1531	AMEX	HEDJ	Wed, Mar 30, 2016	26.42	26.52	26.34	26.34
1530	AMEX	HEDJ	Tue, Mar 29, 2016	25.81	26.05	25.77	26.04
1529	AMEX	HEDJ	Mon, Mar 28, 2016	25.86	25.97	25.74	25.88
1528	AMEX	HEDJ	Thu, Mar 24, 2016	26.08	26.08	26.08	25.84
1527	AMEX	HEDJ	Wed, Mar 23, 2016	26.29	26.32	26.04	26.08
1526	AMEX	HEDJ	Tue, Mar 22, 2016	25.87	26.19	25.84	26.12
1525	AMEX	HEDJ	Mon, Mar 21, 2016	26.08	26.16	26.01	26.13
1524	AMEX	HEDJ	Fri, Mar 18, 2016	26.17	26.30	26.14	26.24
1523	AMEX	HEDJ	Thu, Mar 17, 2016	25.84	26.09	25.76	26.03
1522	AMEX	HEDJ	Wed, Mar 16, 2016	26.04	26.23	26.02	26.17
1521	AMEX	HEDJ	Tue, Mar 15, 2016	26.36	26.36	26.36	26.17
1520	AMEX	HEDJ	Mon, Mar 14, 2016	26.37	26.45	26.28	26.36
1519	AMEX	HEDJ	Fri, Mar 11, 2016	26.11	26.25	25.98	26.25
1518	AMEX	HEDJ	Thu, Mar 10, 2016	25.79	25.79	25.79	25.44
1517	AMEX	HEDJ	Wed, Mar 9, 2016	25.97	26.00	25.72	25.79
1516	AMEX	HEDJ	Tue, Mar 8, 2016	25.90	25.90	25.90	25.73
1515	AMEX	HEDJ	Mon, Mar 7, 2016	25.77	26.00	25.75	25.90
1514	AMEX	HEDJ	Fri, Mar 4, 2016	25.80	25.80	25.80	25.91
1513	AMEX	HEDJ	Thu, Mar 3, 2016	25.76	25.76	25.76	25.80
1512	AMEX	HEDJ	Wed, Mar 2, 2016	25.62	25.77	25.55	25.76
1511	AMEX	HEDJ	Tue, Mar 1, 2016	25.46	25.84	25.41	25.78
1510	AMEX	HEDJ	Mon, Feb 29, 2016	25.06	25.26	24.96	24.99
1509	AMEX	HEDJ	Fri, Feb 26, 2016	24.83	24.83	24.83	24.97
1508	AMEX	HEDJ	Thu, Feb 25, 2016	24.75	24.84	24.58	24.83
1507	AMEX	HEDJ	Wed, Feb 24, 2016	24.30	24.63	24.06	24.60
1506	AMEX	HEDJ	Tue, Feb 23, 2016	25.05	25.11	24.75	24.78
1505	AMEX	HEDJ	Mon, Feb 22, 2016	25.04	25.18	25.04	25.13
1504	AMEX	HEDJ	Fri, Feb 19, 2016	24.63	24.71	24.46	24.66
1503	AMEX	HEDJ	Thu, Feb 18, 2016	25.04	25.05	24.76	24.81
1502	AMEX	HEDJ	Wed, Feb 17, 2016	24.73	24.96	24.67	24.91
1501	AMEX	HEDJ	Tue, Feb 16, 2016	24.18	24.31	24.01	24.30
1500	AMEX	HEDJ	Fri, Feb 12, 2016	23.42	23.58	23.21	23.57
1499	AMEX	HEDJ	Thu, Feb 11, 2016	23.17	23.32	22.91	23.19
1498	AMEX	HEDJ	Wed, Feb 10, 2016	23.91	24.16	23.54	23.56
1497	AMEX	HEDJ	Tue, Feb 9, 2016	23.32	23.73	23.28	23.55
1496	AMEX	HEDJ	Mon, Feb 8, 2016	24.10	24.13	23.73	23.97
1495	AMEX	HEDJ	Fri, Feb 5, 2016	24.99	25.02	24.61	24.68
1494	AMEX	HEDJ	Thu, Feb 4, 2016	24.65	25.01	24.54	24.83
1493	AMEX	HEDJ	Wed, Feb 3, 2016	25.23	25.25	24.62	25.08
1492	AMEX	HEDJ	Tue, Feb 2, 2016	25.37	25.38	25.00	25.05
1491	AMEX	HEDJ	Mon, Feb 1, 2016	25.63	25.87	25.50	25.80
1490	AMEX	HEDJ	Fri, Jan 29, 2016	25.53	26.01	25.53	26.00
1489	AMEX	HEDJ	Thu, Jan 28, 2016	25.51	25.57	25.07	25.33
1488	AMEX	HEDJ	Wed, Jan 27, 2016	25.59	25.88	25.32	25.42
1487	AMEX	HEDJ	Tue, Jan 26, 2016	25.40	25.71	25.38	25.70
1486	AMEX	HEDJ	Mon, Jan 25, 2016	25.29	25.39	25.12	25.13
1485	AMEX	HEDJ	Fri, Jan 22, 2016	25.41	25.54	25.28	25.51
1484	AMEX	HEDJ	Thu, Jan 21, 2016	24.54	24.87	24.30	24.62
1483	AMEX	HEDJ	Wed, Jan 20, 2016	24.33	24.49	23.77	24.33
1482	AMEX	HEDJ	Tue, Jan 19, 2016	24.94	24.98	24.50	24.73
1481	AMEX	HEDJ	Fri, Jan 15, 2016	24.32	24.59	24.12	24.37
1480	AMEX	HEDJ	Thu, Jan 14, 2016	24.97	25.42	24.76	25.28
1479	AMEX	HEDJ	Wed, Jan 13, 2016	25.70	25.71	24.89	24.96
1478	AMEX	HEDJ	Tue, Jan 12, 2016	25.66	25.71	25.34	25.58
1477	AMEX	HEDJ	Mon, Jan 11, 2016	25.42	25.46	24.99	25.29
1476	AMEX	HEDJ	Fri, Jan 8, 2016	25.54	25.62	24.93	24.99
1475	AMEX	HEDJ	Thu, Jan 7, 2016	25.37	25.67	25.14	25.18
1474	AMEX	HEDJ	Wed, Jan 6, 2016	25.87	26.05	25.75	25.93
1473	AMEX	HEDJ	Tue, Jan 5, 2016	26.44	26.51	26.28	26.45
1472	AMEX	HEDJ	Mon, Jan 4, 2016	26.45	26.52	26.14	26.52
1471	AMEX	HEDJ	Thu, Dec 31, 2015	27.04	27.27	26.90	26.91
1470	AMEX	HEDJ	Wed, Dec 30, 2015	27.30	27.42	27.20	27.22
1469	AMEX	HEDJ	Tue, Dec 29, 2015	27.38	27.52	27.35	27.50
1468	AMEX	HEDJ	Mon, Dec 28, 2015	27.16	27.16	27.00	27.11
1467	AMEX	HEDJ	Thu, Dec 24, 2015	27.21	27.34	27.21	27.23
1466	AMEX	HEDJ	Wed, Dec 23, 2015	27.13	27.36	27.11	27.35
1465	AMEX	HEDJ	Tue, Dec 22, 2015	26.66	26.81	26.51	26.78
1464	AMEX	HEDJ	Mon, Dec 21, 2015	27.11	27.14	26.51	26.67
1463	AMEX	HEDJ	Fri, Dec 18, 2015	29.15	29.18	28.80	28.80
1462	AMEX	HEDJ	Thu, Dec 17, 2015	29.78	29.81	29.48	29.48
1461	AMEX	HEDJ	Wed, Dec 16, 2015	29.31	29.64	29.06	29.57
1460	AMEX	HEDJ	Tue, Dec 15, 2015	28.88	29.09	28.86	28.93
1459	AMEX	HEDJ	Mon, Dec 14, 2015	28.57	28.65	28.02	28.51
1458	AMEX	HEDJ	Fri, Dec 11, 2015	28.72	28.82	28.46	28.50
1457	AMEX	HEDJ	Thu, Dec 10, 2015	29.33	29.45	29.23	29.23
1456	AMEX	HEDJ	Wed, Dec 9, 2015	29.37	29.70	28.94	29.12
1455	AMEX	HEDJ	Tue, Dec 8, 2015	29.66	29.82	29.50	29.64
1454	AMEX	HEDJ	Mon, Dec 7, 2015	30.43	30.45	30.15	30.29
1453	AMEX	HEDJ	Fri, Dec 4, 2015	29.67	30.28	29.65	30.25
1452	AMEX	HEDJ	Thu, Dec 3, 2015	30.58	30.59	29.54	29.64
1451	AMEX	HEDJ	Wed, Dec 2, 2015	31.21	31.35	30.87	30.95
1450	AMEX	HEDJ	Tue, Dec 1, 2015	31.41	31.46	31.19	31.32
1449	AMEX	HEDJ	Mon, Nov 30, 2015	31.50	31.59	31.44	31.47
1448	AMEX	HEDJ	Fri, Nov 27, 2015	31.40	31.46	31.33	31.35
1447	AMEX	HEDJ	Wed, Nov 25, 2015	31.06	31.18	31.03	31.05
1446	AMEX	HEDJ	Tue, Nov 24, 2015	30.53	30.81	30.53	30.78
1445	AMEX	HEDJ	Mon, Nov 23, 2015	31.04	31.16	30.87	30.94
1444	AMEX	HEDJ	Fri, Nov 20, 2015	31.09	31.22	31.05	31.08
1443	AMEX	HEDJ	Thu, Nov 19, 2015	30.99	31.09	30.92	30.96
1442	AMEX	HEDJ	Wed, Nov 18, 2015	30.84	31.07	30.76	31.03
1441	AMEX	HEDJ	Tue, Nov 17, 2015	30.82	31.00	30.69	30.78
1440	AMEX	HEDJ	Mon, Nov 16, 2015	30.07	30.53	30.06	30.53
1439	AMEX	HEDJ	Fri, Nov 13, 2015	30.07	30.27	29.87	30.04
1438	AMEX	HEDJ	Thu, Nov 12, 2015	30.49	30.60	30.19	30.19
1437	AMEX	HEDJ	Wed, Nov 11, 2015	30.93	30.99	30.78	30.81
1436	AMEX	HEDJ	Tue, Nov 10, 2015	30.58	30.75	30.55	30.70
1435	AMEX	HEDJ	Mon, Nov 9, 2015	30.90	30.93	30.51	30.66
1434	AMEX	HEDJ	Fri, Nov 6, 2015	31.09	31.18	30.85	31.14
1433	AMEX	HEDJ	Thu, Nov 5, 2015	30.97	31.05	30.81	30.92
1432	AMEX	HEDJ	Wed, Nov 4, 2015	30.95	30.97	30.71	30.82
1431	AMEX	HEDJ	Tue, Nov 3, 2015	30.59	30.85	30.58	30.75
1430	AMEX	HEDJ	Mon, Nov 2, 2015	30.62	30.74	30.56	30.71
1429	AMEX	HEDJ	Fri, Oct 30, 2015	30.30	30.56	30.26	30.39
1428	AMEX	HEDJ	Thu, Oct 29, 2015	30.36	30.46	30.25	30.41
1427	AMEX	HEDJ	Wed, Oct 28, 2015	30.21	30.65	30.15	30.64
1426	AMEX	HEDJ	Tue, Oct 27, 2015	30.08	30.18	30.00	30.08
1425	AMEX	HEDJ	Mon, Oct 26, 2015	30.44	30.44	30.21	30.28
1424	AMEX	HEDJ	Fri, Oct 23, 2015	30.42	30.58	30.33	30.52
1423	AMEX	HEDJ	Thu, Oct 22, 2015	29.50	29.94	29.49	29.88
1422	AMEX	HEDJ	Wed, Oct 21, 2015	29.03	29.09	28.81	28.81
1421	AMEX	HEDJ	Tue, Oct 20, 2015	28.76	28.89	28.72	28.81
1420	AMEX	HEDJ	Mon, Oct 19, 2015	28.94	29.03	28.89	29.00
1419	AMEX	HEDJ	Fri, Oct 16, 2015	28.84	28.95	28.74	28.95
1418	AMEX	HEDJ	Thu, Oct 15, 2015	28.75	29.00	28.67	29.00
1417	AMEX	HEDJ	Wed, Oct 14, 2015	28.51	28.67	28.33	28.39
1416	AMEX	HEDJ	Tue, Oct 13, 2015	28.50	28.76	28.47	28.53
1415	AMEX	HEDJ	Mon, Oct 12, 2015	28.83	28.96	28.79	28.89
1414	AMEX	HEDJ	Fri, Oct 9, 2015	28.93	28.99	28.80	28.95
1413	AMEX	HEDJ	Thu, Oct 8, 2015	28.55	28.93	28.54	28.93
1412	AMEX	HEDJ	Wed, Oct 7, 2015	28.74	28.90	28.49	28.79
1411	AMEX	HEDJ	Tue, Oct 6, 2015	28.43	28.61	28.30	28.37
1410	AMEX	HEDJ	Mon, Oct 5, 2015	28.19	28.43	28.13	28.40
1409	AMEX	HEDJ	Fri, Oct 2, 2015	26.90	27.72	26.84	27.71
1408	AMEX	HEDJ	Thu, Oct 1, 2015	27.45	27.46	26.99	27.32
1407	AMEX	HEDJ	Wed, Sep 30, 2015	27.35	27.45	27.09	27.33
1406	AMEX	HEDJ	Tue, Sep 29, 2015	26.69	26.85	26.49	26.72
1405	AMEX	HEDJ	Mon, Sep 28, 2015	27.04	27.06	26.57	26.61
1404	AMEX	HEDJ	Fri, Sep 25, 2015	27.42	27.50	27.04	27.16
1403	AMEX	HEDJ	Thu, Sep 24, 2015	26.65	26.97	26.33	26.86
1402	AMEX	HEDJ	Wed, Sep 23, 2015	27.46	27.49	27.16	27.24
1401	AMEX	HEDJ	Tue, Sep 22, 2015	27.50	27.57	27.24	27.45
1400	AMEX	HEDJ	Mon, Sep 21, 2015	28.19	28.35	28.02	28.20
1399	AMEX	HEDJ	Fri, Sep 18, 2015	27.82	28.17	27.81	28.09
1398	AMEX	HEDJ	Thu, Sep 17, 2015	28.71	29.04	28.55	28.63
1397	AMEX	HEDJ	Wed, Sep 16, 2015	28.68	28.84	28.56	28.80
1396	AMEX	HEDJ	Tue, Sep 15, 2015	28.08	28.37	27.99	28.34
1395	AMEX	HEDJ	Mon, Sep 14, 2015	28.08	28.16	27.90	28.00
1394	AMEX	HEDJ	Fri, Sep 11, 2015	28.14	28.26	28.06	28.24
1393	AMEX	HEDJ	Thu, Sep 10, 2015	28.44	28.57	28.32	28.47
1392	AMEX	HEDJ	Wed, Sep 9, 2015	29.18	29.21	28.36	28.40
1391	AMEX	HEDJ	Tue, Sep 8, 2015	28.62	28.71	28.40	28.62
1390	AMEX	HEDJ	Fri, Sep 4, 2015	28.04	28.20	27.83	28.01
1389	AMEX	HEDJ	Thu, Sep 3, 2015	28.72	28.97	28.54	28.60
1388	AMEX	HEDJ	Wed, Sep 2, 2015	28.41	28.42	28.05	28.39
1387	AMEX	HEDJ	Tue, Sep 1, 2015	28.14	28.26	27.79	27.88
1386	AMEX	HEDJ	Mon, Aug 31, 2015	28.80	29.02	28.70	28.82
1385	AMEX	HEDJ	Fri, Aug 28, 2015	28.86	29.12	28.77	29.06
1384	AMEX	HEDJ	Thu, Aug 27, 2015	29.00	29.14	28.70	29.11
1383	AMEX	HEDJ	Wed, Aug 26, 2015	28.47	28.59	27.80	28.58
1382	AMEX	HEDJ	Tue, Aug 25, 2015	28.55	28.64	27.43	27.53
1381	AMEX	HEDJ	Mon, Aug 24, 2015	26.69	28.02	26.23	27.11
1380	AMEX	HEDJ	Fri, Aug 21, 2015	29.29	29.44	28.39	28.48
1379	AMEX	HEDJ	Thu, Aug 20, 2015	30.05	30.08	29.40	29.40
1378	AMEX	HEDJ	Wed, Aug 19, 2015	30.67	30.67	30.40	30.48
1377	AMEX	HEDJ	Tue, Aug 18, 2015	31.10	31.13	30.98	31.03
1376	AMEX	HEDJ	Mon, Aug 17, 2015	30.77	31.16	30.71	31.16
1375	AMEX	HEDJ	Fri, Aug 14, 2015	31.06	31.25	30.97	31.24
1374	AMEX	HEDJ	Thu, Aug 13, 2015	31.31	31.35	31.13	31.19
1373	AMEX	HEDJ	Wed, Aug 12, 2015	31.09	31.30	30.77	31.28
1372	AMEX	HEDJ	Tue, Aug 11, 2015	32.06	32.12	31.89	32.01
1371	AMEX	HEDJ	Mon, Aug 10, 2015	32.54	32.68	32.51	32.68
1370	AMEX	HEDJ	Fri, Aug 7, 2015	32.51	32.54	32.36	32.46
1369	AMEX	HEDJ	Thu, Aug 6, 2015	32.81	32.84	32.50	32.61
1368	AMEX	HEDJ	Wed, Aug 5, 2015	32.62	32.78	32.60	32.63
1367	AMEX	HEDJ	Tue, Aug 4, 2015	32.25	32.34	32.20	32.32
1366	AMEX	HEDJ	Mon, Aug 3, 2015	32.38	32.45	32.19	32.31
1365	AMEX	HEDJ	Fri, Jul 31, 2015	31.84	32.11	31.73	32.07
1364	AMEX	HEDJ	Thu, Jul 30, 2015	31.86	31.96	31.67	31.95
1363	AMEX	HEDJ	Wed, Jul 29, 2015	31.71	32.03	31.68	31.95
1362	AMEX	HEDJ	Tue, Jul 28, 2015	31.59	31.76	31.42	31.70
1361	AMEX	HEDJ	Mon, Jul 27, 2015	31.49	31.50	31.19	31.26
1360	AMEX	HEDJ	Fri, Jul 24, 2015	32.25	32.27	31.83	31.86
1359	AMEX	HEDJ	Thu, Jul 23, 2015	32.40	32.42	32.14	32.18
1358	AMEX	HEDJ	Wed, Jul 22, 2015	32.32	32.47	32.30	32.43
1357	AMEX	HEDJ	Tue, Jul 21, 2015	32.72	32.74	32.43	32.53
1356	AMEX	HEDJ	Mon, Jul 20, 2015	32.96	32.99	32.79	32.88
1355	AMEX	HEDJ	Fri, Jul 17, 2015	32.70	32.73	32.60	32.70
1354	AMEX	HEDJ	Thu, Jul 16, 2015	32.68	32.73	32.59	32.66
1353	AMEX	HEDJ	Wed, Jul 15, 2015	32.17	32.24	31.98	32.12
1352	AMEX	HEDJ	Tue, Jul 14, 2015	31.88	32.17	31.86	32.12
1351	AMEX	HEDJ	Mon, Jul 13, 2015	31.90	32.00	31.85	31.96
1350	AMEX	HEDJ	Fri, Jul 10, 2015	31.42	31.69	31.30	31.61
1349	AMEX	HEDJ	Thu, Jul 9, 2015	30.58	30.69	30.45	30.46
1348	AMEX	HEDJ	Wed, Jul 8, 2015	29.95	30.00	29.66	29.75
1347	AMEX	HEDJ	Tue, Jul 7, 2015	30.06	30.43	29.67	30.40
1346	AMEX	HEDJ	Mon, Jul 6, 2015	30.28	30.56	30.05	30.23
1345	AMEX	HEDJ	Thu, Jul 2, 2015	31.13	31.14	30.88	31.01
1344	AMEX	HEDJ	Wed, Jul 1, 2015	31.42	31.57	31.12	31.29
1343	AMEX	HEDJ	Tue, Jun 30, 2015	31.20	31.20	30.55	30.80
1342	AMEX	HEDJ	Mon, Jun 29, 2015	31.43	31.61	30.70	30.79
1341	AMEX	HEDJ	Fri, Jun 26, 2015	32.44	32.53	32.23	32.33
1340	AMEX	HEDJ	Thu, Jun 25, 2015	32.17	32.25	31.92	32.06
1339	AMEX	HEDJ	Wed, Jun 24, 2015	32.28	32.35	32.01	32.09
1338	AMEX	HEDJ	Tue, Jun 23, 2015	32.54	32.60	32.34	32.45
1337	AMEX	HEDJ	Mon, Jun 22, 2015	31.92	32.14	31.80	32.02
1336	AMEX	HEDJ	Fri, Jun 19, 2015	31.55	31.63	31.35	31.46
1335	AMEX	HEDJ	Thu, Jun 18, 2015	31.07	31.96	31.03	31.50
1334	AMEX	HEDJ	Wed, Jun 17, 2015	31.30	31.50	31.00	31.10
1333	AMEX	HEDJ	Tue, Jun 16, 2015	31.37	31.60	31.29	31.55
1332	AMEX	HEDJ	Mon, Jun 15, 2015	31.35	31.50	31.28	31.42
1331	AMEX	HEDJ	Fri, Jun 12, 2015	31.80	31.93	31.57	31.89
1330	AMEX	HEDJ	Thu, Jun 11, 2015	32.45	32.57	32.10	32.23
1329	AMEX	HEDJ	Wed, Jun 10, 2015	31.65	32.14	31.60	32.02
1328	AMEX	HEDJ	Tue, Jun 9, 2015	31.38	31.48	31.18	31.27
1327	AMEX	HEDJ	Mon, Jun 8, 2015	31.65	31.69	31.29	31.33
1326	AMEX	HEDJ	Fri, Jun 5, 2015	32.05	32.06	31.77	31.95
1325	AMEX	HEDJ	Thu, Jun 4, 2015	32.25	32.58	31.90	32.06
1324	AMEX	HEDJ	Wed, Jun 3, 2015	32.69	32.71	32.38	32.45
1323	AMEX	HEDJ	Tue, Jun 2, 2015	32.41	32.48	32.28	32.37
1322	AMEX	HEDJ	Mon, Jun 1, 2015	32.67	32.72	32.49	32.68
1321	AMEX	HEDJ	Fri, May 29, 2015	32.89	32.92	32.45	32.56
1320	AMEX	HEDJ	Thu, May 28, 2015	33.23	33.29	32.94	33.20
1319	AMEX	HEDJ	Wed, May 27, 2015	33.02	33.37	32.98	33.29
1318	AMEX	HEDJ	Tue, May 26, 2015	33.11	33.13	32.72	32.89
1317	AMEX	HEDJ	Fri, May 22, 2015	33.34	33.36	33.22	33.30
1316	AMEX	HEDJ	Thu, May 21, 2015	33.21	33.40	33.18	33.37
1315	AMEX	HEDJ	Wed, May 20, 2015	33.20	33.34	33.14	33.27
1314	AMEX	HEDJ	Tue, May 19, 2015	33.12	33.26	32.99	33.14
1313	AMEX	HEDJ	Mon, May 18, 2015	32.39	32.67	32.29	32.65
1312	AMEX	HEDJ	Fri, May 15, 2015	32.62	32.64	32.24	32.47
1311	AMEX	HEDJ	Thu, May 14, 2015	32.39	32.63	32.33	32.59
1310	AMEX	HEDJ	Wed, May 13, 2015	32.44	32.56	32.03	32.09
1309	AMEX	HEDJ	Tue, May 12, 2015	32.41	32.51	32.20	32.41
1308	AMEX	HEDJ	Mon, May 11, 2015	32.71	32.84	32.64	32.72
1307	AMEX	HEDJ	Fri, May 8, 2015	32.44	32.85	32.41	32.84
1306	AMEX	HEDJ	Thu, May 7, 2015	31.81	32.05	31.81	31.92
1305	AMEX	HEDJ	Wed, May 6, 2015	32.04	32.06	31.65	31.79
1304	AMEX	HEDJ	Tue, May 5, 2015	32.43	32.46	31.84	31.92
1303	AMEX	HEDJ	Mon, May 4, 2015	32.73	32.75	32.61	32.64
1302	AMEX	HEDJ	Fri, May 1, 2015	32.25	32.58	32.16	32.58
1301	AMEX	HEDJ	Thu, Apr 30, 2015	32.47	32.60	32.06	32.13
1300	AMEX	HEDJ	Wed, Apr 29, 2015	32.90	32.93	32.17	32.46
1299	AMEX	HEDJ	Tue, Apr 28, 2015	33.46	33.49	33.12	33.39
1298	AMEX	HEDJ	Mon, Apr 27, 2015	33.91	34.01	33.75	33.76
1297	AMEX	HEDJ	Fri, Apr 24, 2015	33.35	33.54	33.26	33.46
1296	AMEX	HEDJ	Thu, Apr 23, 2015	33.28	33.52	33.16	33.45
1295	AMEX	HEDJ	Wed, Apr 22, 2015	33.59	33.63	33.34	33.63
1294	AMEX	HEDJ	Tue, Apr 21, 2015	33.82	33.85	33.61	33.71
1293	AMEX	HEDJ	Mon, Apr 20, 2015	33.38	33.46	33.32	33.37
1292	AMEX	HEDJ	Fri, Apr 17, 2015	33.36	33.37	33.03	33.11
1291	AMEX	HEDJ	Thu, Apr 16, 2015	33.93	33.96	33.76	33.82
1290	AMEX	HEDJ	Wed, Apr 15, 2015	34.23	34.27	34.07	34.09
1289	AMEX	HEDJ	Tue, Apr 14, 2015	34.01	34.10	33.83	34.09
1288	AMEX	HEDJ	Mon, Apr 13, 2015	34.28	34.36	34.09	34.12
1287	AMEX	HEDJ	Fri, Apr 10, 2015	34.08	34.27	34.01	34.26
1286	AMEX	HEDJ	Thu, Apr 9, 2015	33.78	34.04	33.72	33.99
1285	AMEX	HEDJ	Wed, Apr 8, 2015	33.61	33.66	33.43	33.61
1284	AMEX	HEDJ	Tue, Apr 7, 2015	33.66	33.75	33.57	33.59
1283	AMEX	HEDJ	Mon, Apr 6, 2015	33.25	33.61	33.14	33.55
1282	AMEX	HEDJ	Thu, Apr 2, 2015	33.28	33.39	33.24	33.38
1281	AMEX	HEDJ	Wed, Apr 1, 2015	33.33	33.35	33.09	33.31
1280	AMEX	HEDJ	Tue, Mar 31, 2015	33.02	33.19	33.00	33.07
1279	AMEX	HEDJ	Mon, Mar 30, 2015	33.22	33.38	33.19	33.34
1278	AMEX	HEDJ	Fri, Mar 27, 2015	32.88	33.02	32.80	32.96
1277	AMEX	HEDJ	Thu, Mar 26, 2015	32.52	32.96	32.39	32.86
1276	AMEX	HEDJ	Wed, Mar 25, 2015	33.15	33.18	32.84	32.85
1275	AMEX	HEDJ	Tue, Mar 24, 2015	33.24	33.44	33.20	33.23
1274	AMEX	HEDJ	Mon, Mar 23, 2015	33.17	33.25	33.06	33.08
1273	AMEX	HEDJ	Fri, Mar 20, 2015	33.36	33.53	33.27	33.44
1272	AMEX	HEDJ	Thu, Mar 19, 2015	32.98	33.12	32.93	33.07
1271	AMEX	HEDJ	Wed, Mar 18, 2015	33.18	33.38	33.05	33.09
1270	AMEX	HEDJ	Tue, Mar 17, 2015	33.19	33.38	33.07	33.33
1269	AMEX	HEDJ	Mon, Mar 16, 2015	33.44	33.64	33.41	33.59
1268	AMEX	HEDJ	Fri, Mar 13, 2015	32.95	33.33	32.91	33.31
1267	AMEX	HEDJ	Thu, Mar 12, 2015	32.95	33.10	32.92	33.10
1266	AMEX	HEDJ	Wed, Mar 11, 2015	32.79	33.07	32.70	33.01
1265	AMEX	HEDJ	Tue, Mar 10, 2015	32.30	32.39	32.17	32.30
1264	AMEX	HEDJ	Mon, Mar 9, 2015	32.57	32.64	32.49	32.60
1263	AMEX	HEDJ	Fri, Mar 6, 2015	32.71	32.76	32.50	32.54
1262	AMEX	HEDJ	Thu, Mar 5, 2015	32.63	32.67	32.53	32.60
1261	AMEX	HEDJ	Wed, Mar 4, 2015	32.06	32.32	31.91	32.28
1260	AMEX	HEDJ	Tue, Mar 3, 2015	32.23	32.26	31.92	32.10
1259	AMEX	HEDJ	Mon, Mar 2, 2015	32.19	32.33	32.13	32.32
1258	AMEX	HEDJ	Fri, Feb 27, 2015	32.07	32.25	31.97	32.17
1257	AMEX	HEDJ	Thu, Feb 26, 2015	31.91	32.12	31.88	32.07
1256	AMEX	HEDJ	Wed, Feb 25, 2015	31.77	31.84	31.68	31.78
1255	AMEX	HEDJ	Tue, Feb 24, 2015	31.65	31.85	31.63	31.81
1254	AMEX	HEDJ	Mon, Feb 23, 2015	31.63	31.68	31.57	31.63
1253	AMEX	HEDJ	Fri, Feb 20, 2015	31.20	31.77	31.13	31.69
1252	AMEX	HEDJ	Thu, Feb 19, 2015	31.22	31.34	31.16	31.25
1251	AMEX	HEDJ	Wed, Feb 18, 2015	31.03	31.15	30.98	31.10
1250	AMEX	HEDJ	Tue, Feb 17, 2015	30.89	31.07	30.68	31.01
1249	AMEX	HEDJ	Fri, Feb 13, 2015	31.00	31.03	30.86	31.00
1248	AMEX	HEDJ	Thu, Feb 12, 2015	30.85	30.95	30.71	30.94
1247	AMEX	HEDJ	Wed, Feb 11, 2015	30.50	30.60	30.36	30.54
1246	AMEX	HEDJ	Tue, Feb 10, 2015	30.55	30.68	30.35	30.62
1245	AMEX	HEDJ	Mon, Feb 9, 2015	30.01	30.24	29.97	30.15
1244	AMEX	HEDJ	Fri, Feb 6, 2015	30.62	30.66	30.33	30.41
1243	AMEX	HEDJ	Thu, Feb 5, 2015	30.53	30.72	30.48	30.67
1242	AMEX	HEDJ	Wed, Feb 4, 2015	30.44	30.65	30.33	30.35
1241	AMEX	HEDJ	Tue, Feb 3, 2015	30.49	30.59	30.38	30.57
1240	AMEX	HEDJ	Mon, Feb 2, 2015	30.16	30.42	29.93	30.40
1239	AMEX	HEDJ	Fri, Jan 30, 2015	30.30	30.42	30.10	30.14
1238	AMEX	HEDJ	Thu, Jan 29, 2015	30.30	30.61	30.17	30.56
1237	AMEX	HEDJ	Wed, Jan 28, 2015	30.31	30.38	29.90	29.94
1236	AMEX	HEDJ	Tue, Jan 27, 2015	30.33	30.45	30.18	30.35
1235	AMEX	HEDJ	Mon, Jan 26, 2015	30.59	30.80	30.46	30.75
1234	AMEX	HEDJ	Fri, Jan 23, 2015	30.25	30.39	30.18	30.25
1233	AMEX	HEDJ	Thu, Jan 22, 2015	29.43	29.99	29.28	29.90
1232	AMEX	HEDJ	Wed, Jan 21, 2015	28.97	29.32	28.91	29.32
1231	AMEX	HEDJ	Tue, Jan 20, 2015	29.15	29.25	29.03	29.19
1230	AMEX	HEDJ	Fri, Jan 16, 2015	28.65	29.07	28.58	29.00
1229	AMEX	HEDJ	Thu, Jan 15, 2015	28.34	28.53	28.24	28.39
1228	AMEX	HEDJ	Wed, Jan 14, 2015	27.96	28.11	27.83	28.04
1227	AMEX	HEDJ	Tue, Jan 13, 2015	28.20	28.29	27.70	27.96
1226	AMEX	HEDJ	Mon, Jan 12, 2015	27.88	27.90	27.48	27.73
1225	AMEX	HEDJ	Fri, Jan 9, 2015	27.94	27.95	27.30	27.53
1224	AMEX	HEDJ	Thu, Jan 8, 2015	27.72	28.07	27.69	27.86
1223	AMEX	HEDJ	Wed, Jan 7, 2015	27.36	27.54	27.16	27.47
1222	AMEX	HEDJ	Tue, Jan 6, 2015	27.33	27.46	26.92	27.10
1221	AMEX	HEDJ	Mon, Jan 5, 2015	27.55	27.55	27.14	27.20
1220	AMEX	HEDJ	Fri, Jan 2, 2015	28.02	28.16	27.84	27.97
1219	AMEX	HEDJ	Wed, Dec 31, 2014	28.01	28.12	27.80	27.81
1218	AMEX	HEDJ	Tue, Dec 30, 2014	28.06	28.07	27.89	27.91
1217	AMEX	HEDJ	Mon, Dec 29, 2014	28.10	28.30	28.03	28.28
1216	AMEX	HEDJ	Fri, Dec 26, 2014	28.50	28.60	28.45	28.50
1215	AMEX	HEDJ	Wed, Dec 24, 2014	28.44	28.47	28.27	28.45
1214	AMEX	HEDJ	Tue, Dec 23, 2014	28.29	28.40	28.22	28.32
1213	AMEX	HEDJ	Mon, Dec 22, 2014	28.07	28.20	27.96	28.18
1212	AMEX	HEDJ	Fri, Dec 19, 2014	28.26	28.26	27.67	28.00
1211	AMEX	HEDJ	Thu, Dec 18, 2014	29.06	29.30	28.92	29.29
1210	AMEX	HEDJ	Wed, Dec 17, 2014	28.02	28.64	27.97	28.57
1209	AMEX	HEDJ	Tue, Dec 16, 2014	27.49	28.30	27.42	27.84
1208	AMEX	HEDJ	Mon, Dec 15, 2014	28.52	28.55	27.65	27.79
1207	AMEX	HEDJ	Fri, Dec 12, 2014	28.77	28.85	28.21	28.23
1206	AMEX	HEDJ	Thu, Dec 11, 2014	29.11	29.33	28.98	29.03
1205	AMEX	HEDJ	Wed, Dec 10, 2014	29.41	29.41	28.95	28.97
1204	AMEX	HEDJ	Tue, Dec 9, 2014	29.32	29.49	29.21	29.48
1203	AMEX	HEDJ	Mon, Dec 8, 2014	30.00	30.04	29.71	29.82
1202	AMEX	HEDJ	Fri, Dec 5, 2014	30.00	30.15	29.96	30.11
1201	AMEX	HEDJ	Thu, Dec 4, 2014	29.71	29.83	29.44	29.65
1200	AMEX	HEDJ	Wed, Dec 3, 2014	29.89	29.95	29.84	29.93
1199	AMEX	HEDJ	Tue, Dec 2, 2014	29.78	29.81	29.67	29.81
1198	AMEX	HEDJ	Mon, Dec 1, 2014	29.73	29.77	29.64	29.73
1197	AMEX	HEDJ	Fri, Nov 28, 2014	29.68	29.82	29.65	29.79
1196	AMEX	HEDJ	Wed, Nov 26, 2014	29.51	29.59	29.46	29.59
1195	AMEX	HEDJ	Tue, Nov 25, 2014	29.58	29.61	29.44	29.56
1194	AMEX	HEDJ	Mon, Nov 24, 2014	29.48	29.50	29.33	29.45
1193	AMEX	HEDJ	Fri, Nov 21, 2014	29.19	29.24	29.08	29.19
1192	AMEX	HEDJ	Thu, Nov 20, 2014	28.44	28.60	28.39	28.56
1191	AMEX	HEDJ	Wed, Nov 19, 2014	28.84	28.84	28.65	28.74
1190	AMEX	HEDJ	Tue, Nov 18, 2014	28.68	28.85	28.64	28.81
1189	AMEX	HEDJ	Mon, Nov 17, 2014	28.28	28.53	28.26	28.49
1188	AMEX	HEDJ	Fri, Nov 14, 2014	28.24	28.31	28.19	28.25
1187	AMEX	HEDJ	Thu, Nov 13, 2014	28.17	28.39	28.15	28.32
1186	AMEX	HEDJ	Wed, Nov 12, 2014	28.16	28.28	28.13	28.25
1185	AMEX	HEDJ	Tue, Nov 11, 2014	28.50	28.53	28.41	28.50
1184	AMEX	HEDJ	Mon, Nov 10, 2014	28.16	28.36	28.13	28.36
1183	AMEX	HEDJ	Fri, Nov 7, 2014	28.04	28.06	27.84	28.04
1182	AMEX	HEDJ	Thu, Nov 6, 2014	28.40	28.51	28.16	28.38
1181	AMEX	HEDJ	Wed, Nov 5, 2014	28.15	28.18	28.04	28.13
1180	AMEX	HEDJ	Tue, Nov 4, 2014	28.06	28.07	27.68	27.88
1179	AMEX	HEDJ	Mon, Nov 3, 2014	28.18	28.21	28.02	28.13
1178	AMEX	HEDJ	Fri, Oct 31, 2014	28.21	28.30	28.12	28.29
1177	AMEX	HEDJ	Thu, Oct 30, 2014	27.37	27.80	27.33	27.76
1176	AMEX	HEDJ	Wed, Oct 29, 2014	27.69	27.70	27.43	27.55
1175	AMEX	HEDJ	Tue, Oct 28, 2014	27.58	27.75	27.54	27.75
1174	AMEX	HEDJ	Mon, Oct 27, 2014	27.25	27.50	27.15	27.36
1173	AMEX	HEDJ	Fri, Oct 24, 2014	27.58	27.65	27.47	27.62
1172	AMEX	HEDJ	Thu, Oct 23, 2014	27.52	27.72	27.47	27.58
1171	AMEX	HEDJ	Wed, Oct 22, 2014	27.40	27.49	27.17	27.18
1170	AMEX	HEDJ	Tue, Oct 21, 2014	27.15	27.47	27.10	27.45
1169	AMEX	HEDJ	Mon, Oct 20, 2014	26.67	26.87	26.64	26.86
1168	AMEX	HEDJ	Fri, Oct 17, 2014	26.76	27.00	26.63	26.83
1167	AMEX	HEDJ	Thu, Oct 16, 2014	25.91	26.43	25.84	26.23
1166	AMEX	HEDJ	Wed, Oct 15, 2014	26.64	26.76	26.07	26.60
1165	AMEX	HEDJ	Tue, Oct 14, 2014	27.19	27.33	27.04	27.09
1164	AMEX	HEDJ	Mon, Oct 13, 2014	27.20	27.29	26.91	26.92
1163	AMEX	HEDJ	Fri, Oct 10, 2014	27.32	27.46	27.14	27.15
1162	AMEX	HEDJ	Thu, Oct 9, 2014	27.90	27.97	27.34	27.39
1161	AMEX	HEDJ	Wed, Oct 8, 2014	27.73	28.07	27.61	28.04
1160	AMEX	HEDJ	Tue, Oct 7, 2014	28.00	28.08	27.62	27.62
1159	AMEX	HEDJ	Mon, Oct 6, 2014	28.54	28.57	28.20	28.29
1158	AMEX	HEDJ	Fri, Oct 3, 2014	28.25	28.48	28.20	28.42
1157	AMEX	HEDJ	Thu, Oct 2, 2014	28.39	28.43	27.98	28.19
1156	AMEX	HEDJ	Wed, Oct 1, 2014	28.83	28.83	28.52	28.59
1155	AMEX	HEDJ	Tue, Sep 30, 2014	28.91	29.07	28.78	28.89
1154	AMEX	HEDJ	Mon, Sep 29, 2014	28.61	28.74	28.56	28.72
1153	AMEX	HEDJ	Fri, Sep 26, 2014	28.92	29.12	28.84	29.08
1152	AMEX	HEDJ	Thu, Sep 25, 2014	29.11	29.11	28.72	28.76
1151	AMEX	HEDJ	Wed, Sep 24, 2014	28.97	29.20	28.91	29.18
1150	AMEX	HEDJ	Tue, Sep 23, 2014	28.92	29.03	28.85	28.87
1149	AMEX	HEDJ	Mon, Sep 22, 2014	29.40	29.40	29.18	29.24
1148	AMEX	HEDJ	Fri, Sep 19, 2014	29.52	29.55	29.39	29.41
1147	AMEX	HEDJ	Thu, Sep 18, 2014	29.46	29.49	29.41	29.45
1146	AMEX	HEDJ	Wed, Sep 17, 2014	29.27	29.43	29.23	29.32
1145	AMEX	HEDJ	Tue, Sep 16, 2014	29.10	29.31	29.08	29.29
1144	AMEX	HEDJ	Mon, Sep 15, 2014	29.30	29.33	29.22	29.28
1143	AMEX	HEDJ	Fri, Sep 12, 2014	29.24	29.24	29.11	29.17
1142	AMEX	HEDJ	Thu, Sep 11, 2014	29.15	29.28	29.09	29.27
1141	AMEX	HEDJ	Wed, Sep 10, 2014	29.32	29.46	29.24	29.45
1140	AMEX	HEDJ	Tue, Sep 9, 2014	29.45	29.46	29.31	29.35
1139	AMEX	HEDJ	Mon, Sep 8, 2014	29.54	29.59	29.43	29.51
1138	AMEX	HEDJ	Fri, Sep 5, 2014	29.64	29.75	29.54	29.74
1137	AMEX	HEDJ	Thu, Sep 4, 2014	29.47	29.70	29.46	29.60
1136	AMEX	HEDJ	Wed, Sep 3, 2014	29.24	29.28	29.14	29.19
1135	AMEX	HEDJ	Tue, Sep 2, 2014	28.93	28.96	28.82	28.91
1134	AMEX	HEDJ	Fri, Aug 29, 2014	28.76	28.87	28.56	28.86
1133	AMEX	HEDJ	Thu, Aug 28, 2014	28.76	28.85	28.71	28.81
1132	AMEX	HEDJ	Wed, Aug 27, 2014	29.06	29.08	28.96	28.99
1131	AMEX	HEDJ	Tue, Aug 26, 2014	28.94	29.07	28.93	29.00
1130	AMEX	HEDJ	Mon, Aug 25, 2014	28.64	28.82	28.61	28.78
1129	AMEX	HEDJ	Fri, Aug 22, 2014	28.38	28.48	28.22	28.37
1128	AMEX	HEDJ	Thu, Aug 21, 2014	28.45	28.55	28.42	28.51
1127	AMEX	HEDJ	Wed, Aug 20, 2014	28.17	28.35	28.14	28.34
1126	AMEX	HEDJ	Tue, Aug 19, 2014	28.27	28.30	28.22	28.30
1125	AMEX	HEDJ	Mon, Aug 18, 2014	28.06	28.16	28.02	28.16
1124	AMEX	HEDJ	Fri, Aug 15, 2014	28.20	28.21	27.59	27.86
1123	AMEX	HEDJ	Thu, Aug 14, 2014	27.92	27.99	27.88	27.96
1122	AMEX	HEDJ	Wed, Aug 13, 2014	27.75	27.87	27.72	27.83
1121	AMEX	HEDJ	Tue, Aug 12, 2014	27.61	27.71	27.56	27.66
1120	AMEX	HEDJ	Mon, Aug 11, 2014	27.70	27.79	27.65	27.66
1119	AMEX	HEDJ	Fri, Aug 8, 2014	27.33	27.60	27.25	27.60
1118	AMEX	HEDJ	Thu, Aug 7, 2014	27.75	27.79	27.26	27.33
1117	AMEX	HEDJ	Wed, Aug 6, 2014	27.60	27.84	27.57	27.71
1116	AMEX	HEDJ	Tue, Aug 5, 2014	27.95	27.97	27.61	27.68
1115	AMEX	HEDJ	Mon, Aug 4, 2014	28.00	28.06	27.80	28.02
1114	AMEX	HEDJ	Fri, Aug 1, 2014	28.00	28.16	27.80	27.89
1113	AMEX	HEDJ	Thu, Jul 31, 2014	28.52	28.52	28.22	28.22
1112	AMEX	HEDJ	Wed, Jul 30, 2014	28.91	28.94	28.69	28.82
1111	AMEX	HEDJ	Tue, Jul 29, 2014	28.93	28.97	28.76	28.77
1110	AMEX	HEDJ	Mon, Jul 28, 2014	28.80	28.85	28.60	28.81
1109	AMEX	HEDJ	Fri, Jul 25, 2014	29.03	29.04	28.77	28.89
1108	AMEX	HEDJ	Thu, Jul 24, 2014	29.18	29.21	29.11	29.17
1107	AMEX	HEDJ	Wed, Jul 23, 2014	29.09	29.10	28.98	29.02
1106	AMEX	HEDJ	Tue, Jul 22, 2014	28.89	28.99	28.89	28.92
1105	AMEX	HEDJ	Mon, Jul 21, 2014	28.60	28.70	28.54	28.67
1104	AMEX	HEDJ	Fri, Jul 18, 2014	28.63	28.84	28.60	28.79
1103	AMEX	HEDJ	Thu, Jul 17, 2014	28.81	28.99	28.52	28.57
1102	AMEX	HEDJ	Wed, Jul 16, 2014	29.02	29.05	28.91	29.02
1101	AMEX	HEDJ	Tue, Jul 15, 2014	28.75	28.80	28.55	28.72
1100	AMEX	HEDJ	Mon, Jul 14, 2014	28.86	28.89	28.80	28.81
1099	AMEX	HEDJ	Fri, Jul 11, 2014	28.61	28.68	28.50	28.66
1098	AMEX	HEDJ	Thu, Jul 10, 2014	28.53	28.72	28.47	28.69
1097	AMEX	HEDJ	Wed, Jul 9, 2014	28.99	29.13	28.97	29.10
1096	AMEX	HEDJ	Tue, Jul 8, 2014	29.14	29.14	28.89	28.99
1095	AMEX	HEDJ	Mon, Jul 7, 2014	29.39	29.43	29.27	29.31
1094	AMEX	HEDJ	Thu, Jul 3, 2014	29.63	29.75	29.61	29.74
1093	AMEX	HEDJ	Wed, Jul 2, 2014	29.37	29.41	29.33	29.39
1092	AMEX	HEDJ	Tue, Jul 1, 2014	29.29	29.48	29.25	29.40
1091	AMEX	HEDJ	Mon, Jun 30, 2014	29.27	29.34	29.17	29.22
1090	AMEX	HEDJ	Fri, Jun 27, 2014	29.22	29.29	29.12	29.28
1089	AMEX	HEDJ	Thu, Jun 26, 2014	29.40	29.40	29.06	29.36
1088	AMEX	HEDJ	Wed, Jun 25, 2014	29.24	29.40	29.19	29.39
1087	AMEX	HEDJ	Tue, Jun 24, 2014	29.63	29.71	29.49	29.52
1086	AMEX	HEDJ	Mon, Jun 23, 2014	29.75	29.75	29.56	29.69
1085	AMEX	HEDJ	Fri, Jun 20, 2014	30.25	30.28	30.09	30.16
1084	AMEX	HEDJ	Thu, Jun 19, 2014	30.24	30.25	30.17	30.20
1083	AMEX	HEDJ	Wed, Jun 18, 2014	29.93	30.13	29.89	30.11
1082	AMEX	HEDJ	Tue, Jun 17, 2014	29.82	29.98	29.80	29.94
1081	AMEX	HEDJ	Mon, Jun 16, 2014	29.83	29.88	29.75	29.83
1080	AMEX	HEDJ	Fri, Jun 13, 2014	29.87	29.99	29.83	29.90
1079	AMEX	HEDJ	Thu, Jun 12, 2014	29.96	30.02	29.86	29.92
1078	AMEX	HEDJ	Wed, Jun 11, 2014	30.03	30.08	29.97	30.03
1077	AMEX	HEDJ	Tue, Jun 10, 2014	30.15	30.21	30.09	30.20
1076	AMEX	HEDJ	Mon, Jun 9, 2014	29.99	30.13	29.95	30.13
1075	AMEX	HEDJ	Fri, Jun 6, 2014	30.00	30.10	29.97	30.10
1074	AMEX	HEDJ	Thu, Jun 5, 2014	29.92	29.92	29.72	29.88
1073	AMEX	HEDJ	Wed, Jun 4, 2014	29.52	29.65	29.51	29.65
1072	AMEX	HEDJ	Tue, Jun 3, 2014	29.58	29.63	29.56	29.60
1071	AMEX	HEDJ	Mon, Jun 2, 2014	29.74	29.74	29.59	29.72
1070	AMEX	HEDJ	Fri, May 30, 2014	29.66	29.73	29.61	29.72
1069	AMEX	HEDJ	Thu, May 29, 2014	29.62	29.67	29.55	29.65
1068	AMEX	HEDJ	Wed, May 28, 2014	29.56	29.61	29.48	29.55
1067	AMEX	HEDJ	Tue, May 27, 2014	29.63	29.65	29.55	29.61
1066	AMEX	HEDJ	Fri, May 23, 2014	29.21	29.31	29.18	29.30
1065	AMEX	HEDJ	Thu, May 22, 2014	29.14	29.19	29.09	29.16
1064	AMEX	HEDJ	Wed, May 21, 2014	29.05	29.12	29.03	29.09
1063	AMEX	HEDJ	Tue, May 20, 2014	29.00	29.01	28.80	28.87
1062	AMEX	HEDJ	Mon, May 19, 2014	28.92	28.99	28.87	28.99
1061	AMEX	HEDJ	Fri, May 16, 2014	28.85	28.92	28.74	28.91
1060	AMEX	HEDJ	Thu, May 15, 2014	29.02	29.02	28.74	28.87
1059	AMEX	HEDJ	Wed, May 14, 2014	29.15	29.17	29.07	29.10
1058	AMEX	HEDJ	Tue, May 13, 2014	29.18	29.19	29.11	29.19
1057	AMEX	HEDJ	Mon, May 12, 2014	29.01	29.13	29.00	29.13
1056	AMEX	HEDJ	Fri, May 9, 2014	28.84	28.90	28.74	28.83
1055	AMEX	HEDJ	Thu, May 8, 2014	28.68	28.88	28.68	28.76
1054	AMEX	HEDJ	Wed, May 7, 2014	28.52	28.61	28.39	28.57
1053	AMEX	HEDJ	Tue, May 6, 2014	28.39	28.50	28.38	28.40
1052	AMEX	HEDJ	Mon, May 5, 2014	28.38	28.63	28.26	28.63
1051	AMEX	HEDJ	Fri, May 2, 2014	28.62	28.75	28.55	28.62
1050	AMEX	HEDJ	Thu, May 1, 2014	28.68	28.85	28.67	28.81
1049	AMEX	HEDJ	Wed, Apr 30, 2014	28.62	28.81	28.60	28.76
1048	AMEX	HEDJ	Tue, Apr 29, 2014	28.73	28.84	28.67	28.75
1047	AMEX	HEDJ	Mon, Apr 28, 2014	28.49	28.57	28.29	28.53
1046	AMEX	HEDJ	Fri, Apr 25, 2014	28.50	28.54	28.33	28.43
1045	AMEX	HEDJ	Thu, Apr 24, 2014	28.65	28.69	28.40	28.60
1044	AMEX	HEDJ	Wed, Apr 23, 2014	28.69	28.70	28.59	28.66
1043	AMEX	HEDJ	Tue, Apr 22, 2014	28.72	28.81	28.72	28.76
1042	AMEX	HEDJ	Mon, Apr 21, 2014	28.55	28.65	28.51	28.63
1041	AMEX	HEDJ	Thu, Apr 17, 2014	28.40	28.59	28.34	28.53
1040	AMEX	HEDJ	Wed, Apr 16, 2014	28.28	28.44	28.16	28.42
1039	AMEX	HEDJ	Tue, Apr 15, 2014	28.22	28.27	27.72	28.10
1038	AMEX	HEDJ	Mon, Apr 14, 2014	28.13	28.22	28.03	28.19
1037	AMEX	HEDJ	Fri, Apr 11, 2014	27.94	28.15	27.90	27.93
1036	AMEX	HEDJ	Thu, Apr 10, 2014	28.58	28.60	28.08	28.10
1035	AMEX	HEDJ	Wed, Apr 9, 2014	28.64	28.72	28.55	28.71
1034	AMEX	HEDJ	Tue, Apr 8, 2014	28.25	28.49	28.25	28.41
1033	AMEX	HEDJ	Mon, Apr 7, 2014	28.63	28.63	28.37	28.48
1032	AMEX	HEDJ	Fri, Apr 4, 2014	28.78	28.88	28.61	28.63
1031	AMEX	HEDJ	Thu, Apr 3, 2014	28.69	28.74	28.62	28.69
1030	AMEX	HEDJ	Wed, Apr 2, 2014	28.47	28.54	28.44	28.54
1029	AMEX	HEDJ	Tue, Apr 1, 2014	28.49	28.53	28.40	28.52
1028	AMEX	HEDJ	Mon, Mar 31, 2014	28.33	28.38	28.20	28.28
1027	AMEX	HEDJ	Fri, Mar 28, 2014	28.15	28.30	28.15	28.26
1026	AMEX	HEDJ	Thu, Mar 27, 2014	27.89	27.97	27.81	27.95
1025	AMEX	HEDJ	Wed, Mar 26, 2014	28.00	28.00	27.81	27.83
1024	AMEX	HEDJ	Tue, Mar 25, 2014	27.55	27.71	27.50	27.67
1023	AMEX	HEDJ	Mon, Mar 24, 2014	27.44	27.44	27.12	27.30
1022	AMEX	HEDJ	Fri, Mar 21, 2014	27.53	27.61	27.30	27.33
1021	AMEX	HEDJ	Thu, Mar 20, 2014	27.21	27.43	27.15	27.42
1020	AMEX	HEDJ	Wed, Mar 19, 2014	27.41	27.46	27.06	27.21
1019	AMEX	HEDJ	Tue, Mar 18, 2014	27.26	27.47	27.25	27.39
1018	AMEX	HEDJ	Mon, Mar 17, 2014	27.02	27.15	26.98	27.12
1017	AMEX	HEDJ	Fri, Mar 14, 2014	26.65	26.90	26.61	26.77
1016	AMEX	HEDJ	Thu, Mar 13, 2014	27.33	27.35	26.69	26.74
1015	AMEX	HEDJ	Wed, Mar 12, 2014	27.18	27.37	27.09	27.32
1014	AMEX	HEDJ	Tue, Mar 11, 2014	27.69	27.78	27.50	27.52
1013	AMEX	HEDJ	Mon, Mar 10, 2014	27.73	27.76	27.47	27.71
1012	AMEX	HEDJ	Fri, Mar 7, 2014	27.99	27.99	27.71	27.87
1011	AMEX	HEDJ	Thu, Mar 6, 2014	28.08	28.12	28.03	28.08
1010	AMEX	HEDJ	Wed, Mar 5, 2014	28.00	28.06	27.94	28.02
1009	AMEX	HEDJ	Tue, Mar 4, 2014	27.95	28.01	27.91	27.98
1008	AMEX	HEDJ	Mon, Mar 3, 2014	27.46	27.54	27.28	27.38
1007	AMEX	HEDJ	Fri, Feb 28, 2014	27.92	28.10	27.84	27.97
1006	AMEX	HEDJ	Thu, Feb 27, 2014	27.93	28.07	27.85	28.07
1005	AMEX	HEDJ	Wed, Feb 26, 2014	28.07	28.11	27.96	28.01
1004	AMEX	HEDJ	Tue, Feb 25, 2014	28.14	28.21	28.03	28.10
1003	AMEX	HEDJ	Mon, Feb 24, 2014	28.02	28.23	28.02	28.11
1002	AMEX	HEDJ	Fri, Feb 21, 2014	27.91	27.98	27.86	27.88
1001	AMEX	HEDJ	Thu, Feb 20, 2014	27.76	27.89	27.64	27.84
1000	AMEX	HEDJ	Wed, Feb 19, 2014	27.81	27.97	27.67	27.68
999	AMEX	HEDJ	Tue, Feb 18, 2014	27.86	27.91	27.78	27.86
998	AMEX	HEDJ	Fri, Feb 14, 2014	27.80	27.90	27.78	27.87
997	AMEX	HEDJ	Thu, Feb 13, 2014	27.44	27.80	27.44	27.78
996	AMEX	HEDJ	Wed, Feb 12, 2014	27.75	27.81	27.68	27.73
995	AMEX	HEDJ	Tue, Feb 11, 2014	27.46	27.77	27.46	27.71
994	AMEX	HEDJ	Mon, Feb 10, 2014	27.34	27.34	27.21	27.30
993	AMEX	HEDJ	Fri, Feb 7, 2014	27.26	27.43	27.15	27.37
992	AMEX	HEDJ	Thu, Feb 6, 2014	26.84	27.11	26.84	27.11
991	AMEX	HEDJ	Wed, Feb 5, 2014	26.64	26.71	26.56	26.68
990	AMEX	HEDJ	Tue, Feb 4, 2014	26.65	26.73	26.57	26.71
989	AMEX	HEDJ	Mon, Feb 3, 2014	26.94	26.96	26.39	26.42
988	AMEX	HEDJ	Fri, Jan 31, 2014	26.71	27.07	26.70	26.96
987	AMEX	HEDJ	Thu, Jan 30, 2014	27.10	27.18	26.91	27.09
986	AMEX	HEDJ	Wed, Jan 29, 2014	26.82	27.06	26.75	26.88
985	AMEX	HEDJ	Tue, Jan 28, 2014	27.08	27.32	27.08	27.28
984	AMEX	HEDJ	Mon, Jan 27, 2014	27.17	27.20	26.83	26.95
983	AMEX	HEDJ	Fri, Jan 24, 2014	27.50	27.51	27.11	27.12
982	AMEX	HEDJ	Thu, Jan 23, 2014	28.22	28.22	27.95	28.07
981	AMEX	HEDJ	Wed, Jan 22, 2014	28.37	28.37	28.25	28.35
980	AMEX	HEDJ	Tue, Jan 21, 2014	28.48	28.49	28.29	28.41
979	AMEX	HEDJ	Fri, Jan 17, 2014	28.30	28.39	28.26	28.31
978	AMEX	HEDJ	Thu, Jan 16, 2014	28.40	28.40	28.29	28.40
977	AMEX	HEDJ	Wed, Jan 15, 2014	28.23	28.48	28.22	28.47
976	AMEX	HEDJ	Tue, Jan 14, 2014	27.88	28.07	27.82	28.07
975	AMEX	HEDJ	Mon, Jan 13, 2014	27.82	27.92	27.65	27.69
974	AMEX	HEDJ	Fri, Jan 10, 2014	27.82	27.92	27.72	27.90
973	AMEX	HEDJ	Thu, Jan 9, 2014	27.91	27.92	27.64	27.80
972	AMEX	HEDJ	Wed, Jan 8, 2014	27.84	27.89	27.77	27.83
971	AMEX	HEDJ	Tue, Jan 7, 2014	27.76	27.89	27.74	27.87
970	AMEX	HEDJ	Mon, Jan 6, 2014	27.72	27.72	27.58	27.60
969	AMEX	HEDJ	Fri, Jan 3, 2014	27.64	27.72	27.61	27.61
968	AMEX	HEDJ	Thu, Jan 2, 2014	27.75	27.75	27.40	27.56
967	AMEX	HEDJ	Tue, Dec 31, 2013	27.99	28.16	27.97	28.11
966	AMEX	HEDJ	Mon, Dec 30, 2013	27.85	27.92	27.83	27.91
965	AMEX	HEDJ	Fri, Dec 27, 2013	27.91	28.02	27.76	28.02
964	AMEX	HEDJ	Thu, Dec 26, 2013	27.80	27.90	27.76	27.86
963	AMEX	HEDJ	Tue, Dec 24, 2013	27.56	27.71	27.50	27.63
962	AMEX	HEDJ	Mon, Dec 23, 2013	27.47	27.59	27.44	27.58
961	AMEX	HEDJ	Fri, Dec 20, 2013	27.30	27.39	27.28	27.34
960	AMEX	HEDJ	Thu, Dec 19, 2013	27.07	27.26	27.03	27.25
959	AMEX	HEDJ	Wed, Dec 18, 2013	26.71	27.06	26.63	27.06
958	AMEX	HEDJ	Tue, Dec 17, 2013	26.62	26.62	26.46	26.52
957	AMEX	HEDJ	Mon, Dec 16, 2013	26.74	26.77	26.61	26.73
956	AMEX	HEDJ	Fri, Dec 13, 2013	26.41	26.43	26.31	26.39
955	AMEX	HEDJ	Thu, Dec 12, 2013	26.40	26.46	26.27	26.32
954	AMEX	HEDJ	Wed, Dec 11, 2013	26.80	26.80	26.50	26.53
953	AMEX	HEDJ	Tue, Dec 10, 2013	26.74	26.81	26.70	26.75
952	AMEX	HEDJ	Mon, Dec 9, 2013	26.90	26.93	26.87	26.90
951	AMEX	HEDJ	Fri, Dec 6, 2013	26.85	26.98	26.77	26.97
950	AMEX	HEDJ	Thu, Dec 5, 2013	26.89	26.91	26.63	26.65
949	AMEX	HEDJ	Wed, Dec 4, 2013	26.92	27.08	26.80	26.94
948	AMEX	HEDJ	Tue, Dec 3, 2013	27.28	27.34	27.09	27.22
947	AMEX	HEDJ	Mon, Dec 2, 2013	27.68	27.69	27.58	27.60
946	AMEX	HEDJ	Fri, Nov 29, 2013	27.82	27.85	27.70	27.74
945	AMEX	HEDJ	Wed, Nov 27, 2013	27.72	27.77	27.70	27.75
944	AMEX	HEDJ	Tue, Nov 26, 2013	27.61	27.64	27.53	27.60
943	AMEX	HEDJ	Mon, Nov 25, 2013	27.67	27.68	27.57	27.63
942	AMEX	HEDJ	Fri, Nov 22, 2013	27.51	27.53	27.45	27.53
941	AMEX	HEDJ	Thu, Nov 21, 2013	27.43	27.48	27.38	27.48
940	AMEX	HEDJ	Wed, Nov 20, 2013	27.44	27.58	27.30	27.34
939	AMEX	HEDJ	Tue, Nov 19, 2013	27.52	27.53	27.36	27.39
938	AMEX	HEDJ	Mon, Nov 18, 2013	27.68	27.73	27.56	27.58
937	AMEX	HEDJ	Fri, Nov 15, 2013	27.44	27.47	27.38	27.47
936	AMEX	HEDJ	Thu, Nov 14, 2013	27.31	27.44	27.24	27.43
935	AMEX	HEDJ	Wed, Nov 13, 2013	27.11	27.39	27.11	27.35
934	AMEX	HEDJ	Tue, Nov 12, 2013	27.39	27.46	27.28	27.36
933	AMEX	HEDJ	Mon, Nov 11, 2013	27.48	27.55	27.45	27.53
932	AMEX	HEDJ	Fri, Nov 8, 2013	27.13	27.41	27.13	27.38
931	AMEX	HEDJ	Thu, Nov 7, 2013	27.72	27.73	27.16	27.18
930	AMEX	HEDJ	Wed, Nov 6, 2013	27.47	27.51	27.37	27.47
929	AMEX	HEDJ	Tue, Nov 5, 2013	27.19	27.27	27.10	27.24
928	AMEX	HEDJ	Mon, Nov 4, 2013	27.45	27.47	27.36	27.47
927	AMEX	HEDJ	Fri, Nov 1, 2013	27.34	27.36	27.18	27.32
926	AMEX	HEDJ	Thu, Oct 31, 2013	27.32	27.45	27.26	27.38
925	AMEX	HEDJ	Wed, Oct 30, 2013	27.29	27.29	27.15	27.20
924	AMEX	HEDJ	Tue, Oct 29, 2013	27.30	27.31	27.20	27.31
923	AMEX	HEDJ	Mon, Oct 28, 2013	27.13	27.16	27.03	27.15
922	AMEX	HEDJ	Fri, Oct 25, 2013	27.25	27.25	27.16	27.24
921	AMEX	HEDJ	Thu, Oct 24, 2013	27.34	27.35	27.27	27.31
920	AMEX	HEDJ	Wed, Oct 23, 2013	27.26	27.26	27.17	27.24
919	AMEX	HEDJ	Tue, Oct 22, 2013	27.46	27.61	27.39	27.46
918	AMEX	HEDJ	Mon, Oct 21, 2013	27.38	27.42	27.33	27.37
917	AMEX	HEDJ	Fri, Oct 18, 2013	27.20	27.33	27.18	27.32
916	AMEX	HEDJ	Thu, Oct 17, 2013	26.98	27.06	26.89	27.05
915	AMEX	HEDJ	Wed, Oct 16, 2013	27.01	27.11	26.92	27.10
914	AMEX	HEDJ	Tue, Oct 15, 2013	27.05	27.10	26.95	26.97
913	AMEX	HEDJ	Mon, Oct 14, 2013	26.79	27.00	26.74	26.95
912	AMEX	HEDJ	Fri, Oct 11, 2013	26.82	26.96	26.80	26.90
911	AMEX	HEDJ	Thu, Oct 10, 2013	26.65	26.94	26.65	26.90
910	AMEX	HEDJ	Wed, Oct 9, 2013	26.35	26.42	26.18	26.33
909	AMEX	HEDJ	Tue, Oct 8, 2013	26.53	26.53	26.27	26.30
908	AMEX	HEDJ	Mon, Oct 7, 2013	26.47	26.62	26.45	26.54
907	AMEX	HEDJ	Fri, Oct 4, 2013	26.52	26.72	26.52	26.70
906	AMEX	HEDJ	Thu, Oct 3, 2013	26.65	26.65	26.39	26.43
905	AMEX	HEDJ	Wed, Oct 2, 2013	26.70	26.70	26.51	26.66
904	AMEX	HEDJ	Tue, Oct 1, 2013	26.71	26.95	26.61	26.81
903	AMEX	HEDJ	Mon, Sep 30, 2013	26.59	26.63	26.42	26.58
902	AMEX	HEDJ	Fri, Sep 27, 2013	26.75	26.83	26.63	26.73
901	AMEX	HEDJ	Thu, Sep 26, 2013	26.87	26.95	26.78	26.85
900	AMEX	HEDJ	Wed, Sep 25, 2013	26.83	26.89	26.77	26.79
899	AMEX	HEDJ	Tue, Sep 24, 2013	26.92	26.93	26.76	26.84
898	AMEX	HEDJ	Mon, Sep 23, 2013	26.88	26.89	26.68	26.78
897	AMEX	HEDJ	Fri, Sep 20, 2013	27.10	27.15	26.97	26.97
896	AMEX	HEDJ	Thu, Sep 19, 2013	27.19	27.19	27.00	27.02
895	AMEX	HEDJ	Wed, Sep 18, 2013	26.82	27.34	26.72	27.31
894	AMEX	HEDJ	Tue, Sep 17, 2013	26.66	26.74	26.61	26.74
893	AMEX	HEDJ	Mon, Sep 16, 2013	26.69	26.72	26.62	26.66
892	AMEX	HEDJ	Fri, Sep 13, 2013	26.37	26.51	26.37	26.45
891	AMEX	HEDJ	Thu, Sep 12, 2013	26.39	26.42	26.29	26.33
890	AMEX	HEDJ	Wed, Sep 11, 2013	26.39	26.48	26.30	26.47
889	AMEX	HEDJ	Tue, Sep 10, 2013	26.30	26.35	26.23	26.33
888	AMEX	HEDJ	Mon, Sep 9, 2013	25.84	25.95	25.79	25.93
887	AMEX	HEDJ	Fri, Sep 6, 2013	25.87	25.92	25.65	25.82
886	AMEX	HEDJ	Thu, Sep 5, 2013	25.50	25.71	25.50	25.64
885	AMEX	HEDJ	Wed, Sep 4, 2013	25.25	25.49	25.20	25.45
884	AMEX	HEDJ	Tue, Sep 3, 2013	25.54	25.74	25.26	25.45
883	AMEX	HEDJ	Fri, Aug 30, 2013	25.24	25.24	24.99	25.04
882	AMEX	HEDJ	Thu, Aug 29, 2013	25.15	25.36	25.15	25.22
881	AMEX	HEDJ	Wed, Aug 28, 2013	24.98	25.22	24.98	25.11
880	AMEX	HEDJ	Tue, Aug 27, 2013	25.46	25.51	25.16	25.16
879	AMEX	HEDJ	Mon, Aug 26, 2013	25.97	26.02	25.89	25.92
878	AMEX	HEDJ	Fri, Aug 23, 2013	26.06	26.10	25.98	26.05
877	AMEX	HEDJ	Thu, Aug 22, 2013	25.92	26.06	25.87	26.03
876	AMEX	HEDJ	Wed, Aug 21, 2013	25.73	25.91	25.56	25.60
875	AMEX	HEDJ	Tue, Aug 20, 2013	25.75	25.84	25.60	25.77
874	AMEX	HEDJ	Mon, Aug 19, 2013	26.08	26.10	25.94	25.95
873	AMEX	HEDJ	Fri, Aug 16, 2013	26.10	26.24	25.95	26.20
872	AMEX	HEDJ	Thu, Aug 15, 2013	26.08	26.14	25.88	26.03
871	AMEX	HEDJ	Wed, Aug 14, 2013	26.32	26.37	26.24	26.35
870	AMEX	HEDJ	Tue, Aug 13, 2013	26.22	26.30	26.12	26.29
869	AMEX	HEDJ	Mon, Aug 12, 2013	25.98	26.07	25.97	26.06
868	AMEX	HEDJ	Fri, Aug 9, 2013	25.98	26.15	25.98	26.07
867	AMEX	HEDJ	Thu, Aug 8, 2013	25.93	26.02	25.82	25.93
866	AMEX	HEDJ	Wed, Aug 7, 2013	25.75	25.84	25.63	25.78
865	AMEX	HEDJ	Tue, Aug 6, 2013	25.99	26.01	25.73	25.80
864	AMEX	HEDJ	Mon, Aug 5, 2013	25.92	25.96	25.82	25.96
863	AMEX	HEDJ	Fri, Aug 2, 2013	25.91	26.02	25.84	26.02
862	AMEX	HEDJ	Thu, Aug 1, 2013	25.82	26.10	25.82	26.05
861	AMEX	HEDJ	Wed, Jul 31, 2013	25.48	25.71	25.46	25.50
860	AMEX	HEDJ	Tue, Jul 30, 2013	25.45	25.46	25.31	25.35
859	AMEX	HEDJ	Mon, Jul 29, 2013	25.30	25.35	25.22	25.34
858	AMEX	HEDJ	Fri, Jul 26, 2013	25.26	25.43	25.24	25.35
857	AMEX	HEDJ	Thu, Jul 25, 2013	25.25	25.40	25.18	25.39
856	AMEX	HEDJ	Wed, Jul 24, 2013	25.41	25.46	25.29	25.41
855	AMEX	HEDJ	Tue, Jul 23, 2013	25.31	25.33	25.11	25.20
854	AMEX	HEDJ	Mon, Jul 22, 2013	25.21	25.21	25.12	25.18
853	AMEX	HEDJ	Fri, Jul 19, 2013	25.08	25.21	25.08	25.15
852	AMEX	HEDJ	Thu, Jul 18, 2013	25.05	25.25	25.05	25.22
851	AMEX	HEDJ	Wed, Jul 17, 2013	24.97	25.03	24.96	24.99
850	AMEX	HEDJ	Tue, Jul 16, 2013	24.90	24.90	24.78	24.83
849	AMEX	HEDJ	Mon, Jul 15, 2013	25.07	25.07	24.98	25.02
848	AMEX	HEDJ	Fri, Jul 12, 2013	25.01	25.02	24.87	24.97
847	AMEX	HEDJ	Thu, Jul 11, 2013	24.98	25.09	24.87	25.04
846	AMEX	HEDJ	Wed, Jul 10, 2013	24.76	24.88	24.72	24.82
845	AMEX	HEDJ	Tue, Jul 9, 2013	24.73	24.92	24.69	24.87
844	AMEX	HEDJ	Mon, Jul 8, 2013	24.51	24.71	24.51	24.59
843	AMEX	HEDJ	Fri, Jul 5, 2013	24.41	24.43	24.21	24.37
842	AMEX	HEDJ	Wed, Jul 3, 2013	23.91	24.09	23.83	24.02
841	AMEX	HEDJ	Tue, Jul 2, 2013	24.20	24.26	24.01	24.10
840	AMEX	HEDJ	Mon, Jul 1, 2013	24.22	24.39	24.21	24.24
839	AMEX	HEDJ	Fri, Jun 28, 2013	24.00	24.19	23.95	24.04
838	AMEX	HEDJ	Thu, Jun 27, 2013	24.13	24.29	24.10	24.13
837	AMEX	HEDJ	Wed, Jun 26, 2013	23.94	24.09	23.91	24.09
836	AMEX	HEDJ	Tue, Jun 25, 2013	23.50	23.68	23.35	23.57
835	AMEX	HEDJ	Mon, Jun 24, 2013	23.30	23.61	23.05	23.25
834	AMEX	HEDJ	Fri, Jun 21, 2013	24.32	24.32	23.95	24.08
833	AMEX	HEDJ	Thu, Jun 20, 2013	24.57	24.57	24.11	24.32
832	AMEX	HEDJ	Wed, Jun 19, 2013	25.22	25.24	24.92	24.92
831	AMEX	HEDJ	Tue, Jun 18, 2013	25.29	25.29	25.18	25.25
830	AMEX	HEDJ	Mon, Jun 17, 2013	25.30	25.42	25.15	25.15
829	AMEX	HEDJ	Fri, Jun 14, 2013	25.16	25.24	24.89	24.99
828	AMEX	HEDJ	Thu, Jun 13, 2013	24.82	25.20	24.77	25.18
827	AMEX	HEDJ	Wed, Jun 12, 2013	25.21	25.34	24.89	24.92
826	AMEX	HEDJ	Tue, Jun 11, 2013	25.11	25.26	25.01	25.07
825	AMEX	HEDJ	Mon, Jun 10, 2013	25.59	25.60	25.43	25.50
824	AMEX	HEDJ	Fri, Jun 7, 2013	25.34	25.60	25.27	25.49
823	AMEX	HEDJ	Thu, Jun 6, 2013	25.39	25.39	25.04	25.32
822	AMEX	HEDJ	Wed, Jun 5, 2013	25.65	25.65	25.26	25.26
821	AMEX	HEDJ	Tue, Jun 4, 2013	25.92	25.93	25.63	25.70
820	AMEX	HEDJ	Mon, Jun 3, 2013	25.99	26.01	25.76	25.92
819	AMEX	HEDJ	Fri, May 31, 2013	26.08	26.19	25.81	25.82
818	AMEX	HEDJ	Thu, May 30, 2013	26.23	26.33	26.20	26.23
817	AMEX	HEDJ	Wed, May 29, 2013	26.31	26.32	26.12	26.26
816	AMEX	HEDJ	Tue, May 28, 2013	26.67	26.76	26.49	26.53
815	AMEX	HEDJ	Fri, May 24, 2013	26.09	26.23	26.00	26.23
814	AMEX	HEDJ	Thu, May 23, 2013	26.03	26.34	26.02	26.30
813	AMEX	HEDJ	Wed, May 22, 2013	26.53	26.72	26.32	26.40
812	AMEX	HEDJ	Tue, May 21, 2013	26.48	26.62	26.41	26.54
811	AMEX	HEDJ	Mon, May 20, 2013	26.44	26.52	26.40	26.48
810	AMEX	HEDJ	Fri, May 17, 2013	26.37	26.55	26.30	26.52
809	AMEX	HEDJ	Thu, May 16, 2013	26.32	26.38	26.25	26.28
808	AMEX	HEDJ	Wed, May 15, 2013	26.29	26.40	26.24	26.40
807	AMEX	HEDJ	Tue, May 14, 2013	26.12	26.26	26.12	26.24
806	AMEX	HEDJ	Mon, May 13, 2013	26.02	26.10	25.93	26.08
805	AMEX	HEDJ	Fri, May 10, 2013	26.10	26.10	25.95	26.10
804	AMEX	HEDJ	Thu, May 9, 2013	25.87	25.93	25.83	25.85
803	AMEX	HEDJ	Wed, May 8, 2013	25.87	25.93	25.83	25.91
802	AMEX	HEDJ	Tue, May 7, 2013	25.78	25.82	25.65	25.74
801	AMEX	HEDJ	Mon, May 6, 2013	25.65	25.73	25.62	25.73
800	AMEX	HEDJ	Fri, May 3, 2013	25.69	25.74	25.53	25.70
799	AMEX	HEDJ	Thu, May 2, 2013	25.23	25.45	25.23	25.43
798	AMEX	HEDJ	Wed, May 1, 2013	25.40	25.40	25.02	25.07
797	AMEX	HEDJ	Tue, Apr 30, 2013	25.25	25.50	25.19	25.30
796	AMEX	HEDJ	Mon, Apr 29, 2013	25.28	25.46	25.20	25.41
795	AMEX	HEDJ	Fri, Apr 26, 2013	25.02	25.10	24.99	25.08
794	AMEX	HEDJ	Thu, Apr 25, 2013	25.14	25.24	25.11	25.12
793	AMEX	HEDJ	Wed, Apr 24, 2013	25.06	25.24	25.06	25.17
792	AMEX	HEDJ	Tue, Apr 23, 2013	24.73	25.07	24.73	25.01
791	AMEX	HEDJ	Mon, Apr 22, 2013	24.35	24.44	24.26	24.39
790	AMEX	HEDJ	Fri, Apr 19, 2013	24.32	24.32	24.18	24.30
789	AMEX	HEDJ	Thu, Apr 18, 2013	24.13	24.15	24.02	24.10
788	AMEX	HEDJ	Wed, Apr 17, 2013	24.31	24.33	24.04	24.18
787	AMEX	HEDJ	Tue, Apr 16, 2013	24.71	24.77	24.54	24.65
786	AMEX	HEDJ	Mon, Apr 15, 2013	24.73	24.76	24.50	24.50
785	AMEX	HEDJ	Fri, Apr 12, 2013	24.88	25.00	24.79	25.00
784	AMEX	HEDJ	Thu, Apr 11, 2013	25.10	25.22	25.09	25.13
783	AMEX	HEDJ	Wed, Apr 10, 2013	24.80	25.04	24.80	25.03
782	AMEX	HEDJ	Tue, Apr 9, 2013	24.48	24.61	24.39	24.56
781	AMEX	HEDJ	Mon, Apr 8, 2013	24.55	24.62	24.52	24.62
780	AMEX	HEDJ	Fri, Apr 5, 2013	24.33	24.51	24.30	24.51
779	AMEX	HEDJ	Thu, Apr 4, 2013	25.12	25.12	24.86	24.95
778	AMEX	HEDJ	Wed, Apr 3, 2013	25.24	25.43	25.15	25.19
777	AMEX	HEDJ	Tue, Apr 2, 2013	25.10	25.35	25.10	25.22
776	AMEX	HEDJ	Mon, Apr 1, 2013	25.07	25.10	24.80	24.87
775	AMEX	HEDJ	Thu, Mar 28, 2013	25.06	25.08	24.98	25.07
774	AMEX	HEDJ	Wed, Mar 27, 2013	24.83	24.98	24.82	24.94
773	AMEX	HEDJ	Tue, Mar 26, 2013	25.06	25.17	25.02	25.11
772	AMEX	HEDJ	Mon, Mar 25, 2013	25.35	25.37	24.93	25.04
771	AMEX	HEDJ	Fri, Mar 22, 2013	25.25	25.27	25.12	25.27
770	AMEX	HEDJ	Thu, Mar 21, 2013	25.06	25.21	25.06	25.12
769	AMEX	HEDJ	Wed, Mar 20, 2013	25.54	25.54	25.39	25.48
768	AMEX	HEDJ	Tue, Mar 19, 2013	25.39	25.39	25.11	25.24
767	AMEX	HEDJ	Mon, Mar 18, 2013	25.33	25.45	25.15	25.33
766	AMEX	HEDJ	Fri, Mar 15, 2013	25.60	25.60	25.36	25.39
765	AMEX	HEDJ	Thu, Mar 14, 2013	25.51	25.59	25.43	25.56
764	AMEX	HEDJ	Wed, Mar 13, 2013	25.36	25.43	25.22	25.40
763	AMEX	HEDJ	Tue, Mar 12, 2013	25.42	25.45	25.15	25.17
762	AMEX	HEDJ	Mon, Mar 11, 2013	25.26	25.26	25.26	25.26
761	AMEX	HEDJ	Fri, Mar 8, 2013	25.36	25.38	25.20	25.36
760	AMEX	HEDJ	Thu, Mar 7, 2013	25.26	25.26	25.06	25.11
759	AMEX	HEDJ	Wed, Mar 6, 2013	25.03	25.11	25.00	25.11
758	AMEX	HEDJ	Tue, Mar 5, 2013	25.09	25.14	24.95	24.95
757	AMEX	HEDJ	Mon, Mar 4, 2013	24.67	24.70	24.33	24.69
756	AMEX	HEDJ	Fri, Mar 1, 2013	24.50	24.69	24.40	24.60
755	AMEX	HEDJ	Thu, Feb 28, 2013	24.60	24.77	24.57	24.63
754	AMEX	HEDJ	Wed, Feb 27, 2013	24.34	24.56	24.30	24.56
753	AMEX	HEDJ	Tue, Feb 26, 2013	24.10	24.28	24.04	24.25
752	AMEX	HEDJ	Mon, Feb 25, 2013	24.75	24.80	24.05	24.13
751	AMEX	HEDJ	Fri, Feb 22, 2013	24.25	24.59	24.25	24.58
750	AMEX	HEDJ	Thu, Feb 21, 2013	24.20	24.24	24.02	24.14
749	AMEX	HEDJ	Wed, Feb 20, 2013	24.51	24.66	24.40	24.40
748	AMEX	HEDJ	Tue, Feb 19, 2013	24.56	24.56	24.43	24.43
747	AMEX	HEDJ	Fri, Feb 15, 2013	24.26	24.41	24.09	24.25
746	AMEX	HEDJ	Thu, Feb 14, 2013	24.45	24.45	24.22	24.40
745	AMEX	HEDJ	Wed, Feb 13, 2013	24.56	24.56	24.41	24.49
744	AMEX	HEDJ	Tue, Feb 12, 2013	24.05	24.26	24.05	24.25
743	AMEX	HEDJ	Mon, Feb 11, 2013	24.22	24.22	23.95	24.05
742	AMEX	HEDJ	Fri, Feb 8, 2013	23.91	24.19	23.91	24.11
741	AMEX	HEDJ	Thu, Feb 7, 2013	24.11	24.17	23.80	23.95
740	AMEX	HEDJ	Wed, Feb 6, 2013	23.90	23.99	23.77	23.98
739	AMEX	HEDJ	Tue, Feb 5, 2013	24.14	24.17	23.97	24.03
738	AMEX	HEDJ	Mon, Feb 4, 2013	24.50	24.50	23.77	23.83
737	AMEX	HEDJ	Fri, Feb 1, 2013	24.44	24.67	24.39	24.52
736	AMEX	HEDJ	Thu, Jan 31, 2013	24.48	24.49	24.18	24.18
735	AMEX	HEDJ	Wed, Jan 30, 2013	24.69	24.69	24.50	24.53
734	AMEX	HEDJ	Tue, Jan 29, 2013	24.59	24.75	24.53	24.75
733	AMEX	HEDJ	Mon, Jan 28, 2013	24.89	24.97	24.67	24.76
732	AMEX	HEDJ	Fri, Jan 25, 2013	24.67	24.89	24.67	24.88
731	AMEX	HEDJ	Thu, Jan 24, 2013	24.59	24.70	24.41	24.42
730	AMEX	HEDJ	Wed, Jan 23, 2013	24.67	24.72	24.56	24.62
729	AMEX	HEDJ	Tue, Jan 22, 2013	24.43	24.54	24.41	24.54
728	AMEX	HEDJ	Fri, Jan 18, 2013	24.58	24.58	24.43	24.51
727	AMEX	HEDJ	Thu, Jan 17, 2013	24.65	24.65	24.44	24.55
726	AMEX	HEDJ	Wed, Jan 16, 2013	24.23	24.30	24.20	24.27
725	AMEX	HEDJ	Tue, Jan 15, 2013	24.01	24.23	24.01	24.20
724	AMEX	HEDJ	Mon, Jan 14, 2013	24.33	24.33	24.18	24.25
723	AMEX	HEDJ	Fri, Jan 11, 2013	24.16	24.32	24.16	24.30
722	AMEX	HEDJ	Thu, Jan 10, 2013	24.10	24.18	24.07	24.15
721	AMEX	HEDJ	Wed, Jan 9, 2013	24.00	24.00	23.90	23.97
720	AMEX	HEDJ	Tue, Jan 8, 2013	24.15	24.15	23.93	23.96
719	AMEX	HEDJ	Mon, Jan 7, 2013	24.39	24.39	24.03	24.13
718	AMEX	HEDJ	Fri, Jan 4, 2013	24.17	24.31	23.90	24.24
717	AMEX	HEDJ	Thu, Jan 3, 2013	24.03	24.12	23.94	24.01
716	AMEX	HEDJ	Wed, Jan 2, 2013	23.97	24.24	23.95	24.11
715	AMEX	HEDJ	Mon, Dec 31, 2012	23.67	23.97	23.40	23.84
714	AMEX	HEDJ	Fri, Dec 28, 2012	23.68	23.68	23.23	23.23
713	AMEX	HEDJ	Thu, Dec 27, 2012	23.77	23.77	23.59	23.68
712	AMEX	HEDJ	Wed, Dec 26, 2012	23.61	23.73	23.42	23.57
711	AMEX	HEDJ	Mon, Dec 24, 2012	23.76	23.76	23.64	23.70
710	AMEX	HEDJ	Fri, Dec 21, 2012	23.58	23.79	23.58	23.71
709	AMEX	HEDJ	Thu, Dec 20, 2012	23.62	23.91	23.62	23.74
708	AMEX	HEDJ	Wed, Dec 19, 2012	23.73	23.79	23.63	23.63
707	AMEX	HEDJ	Tue, Dec 18, 2012	23.50	23.76	23.50	23.73
706	AMEX	HEDJ	Mon, Dec 17, 2012	23.50	23.56	23.40	23.54
705	AMEX	HEDJ	Fri, Dec 14, 2012	23.44	23.56	23.44	23.50
704	AMEX	HEDJ	Thu, Dec 13, 2012	23.49	23.52	23.22	23.43
703	AMEX	HEDJ	Wed, Dec 12, 2012	23.46	23.47	23.36	23.46
702	AMEX	HEDJ	Tue, Dec 11, 2012	23.52	23.55	23.39	23.42
701	AMEX	HEDJ	Mon, Dec 10, 2012	23.39	23.39	23.06	23.24
700	AMEX	HEDJ	Fri, Dec 7, 2012	23.23	23.42	23.20	23.40
699	AMEX	HEDJ	Thu, Dec 6, 2012	23.29	23.42	23.15	23.42
698	AMEX	HEDJ	Wed, Dec 5, 2012	23.00	23.24	23.00	23.20
697	AMEX	HEDJ	Tue, Dec 4, 2012	23.03	23.03	22.84	23.01
696	AMEX	HEDJ	Mon, Dec 3, 2012	23.20	23.20	22.84	22.92
695	AMEX	HEDJ	Fri, Nov 30, 2012	22.96	22.99	22.81	22.96
694	AMEX	HEDJ	Thu, Nov 29, 2012	22.75	22.90	22.71	22.89
693	AMEX	HEDJ	Wed, Nov 28, 2012	22.48	22.75	22.48	22.75
692	AMEX	HEDJ	Tue, Nov 27, 2012	22.64	22.64	22.64	22.64
691	AMEX	HEDJ	Mon, Nov 26, 2012	22.55	22.55	22.47	22.52
690	AMEX	HEDJ	Fri, Nov 23, 2012	22.38	22.38	22.35	22.35
689	AMEX	HEDJ	Wed, Nov 21, 2012	21.96	22.25	21.96	22.22
688	AMEX	HEDJ	Tue, Nov 20, 2012	21.76	22.18	21.76	22.15
687	AMEX	HEDJ	Mon, Nov 19, 2012	21.92	22.03	21.75	21.95
686	AMEX	HEDJ	Fri, Nov 16, 2012	21.63	21.68	21.44	21.68
685	AMEX	HEDJ	Thu, Nov 15, 2012	21.70	21.73	21.63	21.70
684	AMEX	HEDJ	Wed, Nov 14, 2012	21.95	21.95	21.77	21.77
683	AMEX	HEDJ	Tue, Nov 13, 2012	21.83	22.04	21.76	21.94
682	AMEX	HEDJ	Mon, Nov 12, 2012	22.00	22.01	21.95	21.99
681	AMEX	HEDJ	Fri, Nov 9, 2012	21.87	22.05	21.87	21.93
680	AMEX	HEDJ	Thu, Nov 8, 2012	21.79	21.87	21.79	21.87
679	AMEX	HEDJ	Wed, Nov 7, 2012	22.11	22.11	21.82	22.05
678	AMEX	HEDJ	Tue, Nov 6, 2012	22.32	22.32	22.32	22.32
677	AMEX	HEDJ	Mon, Nov 5, 2012	22.10	22.22	22.07	22.17
676	AMEX	HEDJ	Fri, Nov 2, 2012	22.34	22.34	22.23	22.27
675	AMEX	HEDJ	Thu, Nov 1, 2012	22.13	22.20	22.12	22.12
674	AMEX	HEDJ	Wed, Oct 31, 2012	21.94	21.98	21.72	21.94
673	AMEX	HEDJ	Fri, Oct 26, 2012	21.70	21.78	21.70	21.74
672	AMEX	HEDJ	Thu, Oct 25, 2012	21.75	21.76	21.58	21.70
671	AMEX	HEDJ	Wed, Oct 24, 2012	21.81	21.81	21.62	21.66
670	AMEX	HEDJ	Tue, Oct 23, 2012	21.59	21.71	21.59	21.71
669	AMEX	HEDJ	Mon, Oct 22, 2012	22.10	22.10	21.94	22.07
668	AMEX	HEDJ	Fri, Oct 19, 2012	22.04	22.04	21.97	21.97
667	AMEX	HEDJ	Thu, Oct 18, 2012	22.18	22.35	22.18	22.35
666	AMEX	HEDJ	Wed, Oct 17, 2012	22.23	22.36	22.21	22.36
665	AMEX	HEDJ	Tue, Oct 16, 2012	22.20	22.28	22.18	22.26
664	AMEX	HEDJ	Mon, Oct 15, 2012	21.88	21.94	21.74	21.74
663	AMEX	HEDJ	Fri, Oct 12, 2012	21.71	21.71	21.65	21.65
662	AMEX	HEDJ	Thu, Oct 11, 2012	21.77	21.87	21.77	21.84
661	AMEX	HEDJ	Wed, Oct 10, 2012	21.69	21.69	21.69	21.69
660	AMEX	HEDJ	Tue, Oct 9, 2012	21.96	21.96	21.73	21.78
659	AMEX	HEDJ	Mon, Oct 8, 2012	22.09	22.10	21.95	22.02
658	AMEX	HEDJ	Fri, Oct 5, 2012	22.20	22.21	22.13	22.13
657	AMEX	HEDJ	Thu, Oct 4, 2012	21.82	21.88	21.82	21.88
656	AMEX	HEDJ	Wed, Oct 3, 2012	21.72	21.83	21.72	21.75
655	AMEX	HEDJ	Tue, Oct 2, 2012	21.80	21.80	21.69	21.72
654	AMEX	HEDJ	Mon, Oct 1, 2012	21.86	21.86	21.76	21.76
653	AMEX	HEDJ	Fri, Sep 28, 2012	21.55	21.58	21.45	21.45
652	AMEX	HEDJ	Thu, Sep 27, 2012	21.75	22.01	21.73	22.01
651	AMEX	HEDJ	Wed, Sep 26, 2012	21.75	21.77	21.70	21.70
650	AMEX	HEDJ	Tue, Sep 25, 2012	22.17	22.17	21.95	21.96
649	AMEX	HEDJ	Mon, Sep 24, 2012	22.07	22.19	21.88	22.16
648	AMEX	HEDJ	Fri, Sep 21, 2012	22.38	22.39	22.22	22.33
647	AMEX	HEDJ	Thu, Sep 20, 2012	22.15	22.24	22.13	22.13
646	AMEX	HEDJ	Wed, Sep 19, 2012	22.13	22.32	22.13	22.32
645	AMEX	HEDJ	Tue, Sep 18, 2012	22.20	22.20	22.01	22.08
644	AMEX	HEDJ	Mon, Sep 17, 2012	22.38	22.38	22.20	22.20
643	AMEX	HEDJ	Fri, Sep 14, 2012	22.44	22.44	22.29	22.33
642	AMEX	HEDJ	Thu, Sep 13, 2012	22.10	22.37	21.90	22.27
641	AMEX	HEDJ	Wed, Sep 12, 2012	22.10	22.16	22.08	22.13
640	AMEX	HEDJ	Tue, Sep 11, 2012	21.91	22.05	21.89	22.01
639	AMEX	HEDJ	Mon, Sep 10, 2012	21.90	21.97	21.89	21.89
638	AMEX	HEDJ	Fri, Sep 7, 2012	22.01	22.09	21.98	22.07
637	AMEX	HEDJ	Thu, Sep 6, 2012	21.42	22.01	21.42	22.01
636	AMEX	HEDJ	Wed, Sep 5, 2012	21.39	21.46	21.29	21.38
635	AMEX	HEDJ	Tue, Sep 4, 2012	21.47	21.60	21.40	21.56
634	AMEX	HEDJ	Fri, Aug 31, 2012	21.39	21.47	21.29	21.36
633	AMEX	HEDJ	Thu, Aug 30, 2012	21.39	21.39	21.10	21.20
632	AMEX	HEDJ	Wed, Aug 29, 2012	21.47	21.60	21.45	21.59
631	AMEX	HEDJ	Tue, Aug 28, 2012	21.50	21.74	21.45	21.61
630	AMEX	HEDJ	Mon, Aug 27, 2012	21.65	22.18	21.58	21.61
629	AMEX	HEDJ	Fri, Aug 24, 2012	21.74	21.75	21.68	21.68
628	AMEX	HEDJ	Thu, Aug 23, 2012	21.73	21.73	21.73	21.73
627	AMEX	HEDJ	Wed, Aug 22, 2012	21.65	21.90	21.65	21.90
626	AMEX	HEDJ	Tue, Aug 21, 2012	21.90	22.21	21.86	22.21
625	AMEX	HEDJ	Mon, Aug 20, 2012	21.77	21.86	21.77	21.86
624	AMEX	HEDJ	Fri, Aug 17, 2012	21.82	21.82	21.82	21.82
623	AMEX	HEDJ	Thu, Aug 16, 2012	21.64	21.96	21.64	21.83
622	AMEX	HEDJ	Wed, Aug 15, 2012	21.61	21.61	21.61	21.61
621	AMEX	HEDJ	Tue, Aug 14, 2012	21.65	21.65	21.65	21.65
620	AMEX	HEDJ	Mon, Aug 13, 2012	21.53	21.63	21.53	21.56
619	AMEX	HEDJ	Fri, Aug 10, 2012	21.56	21.70	21.56	21.69
618	AMEX	HEDJ	Wed, Aug 8, 2012	21.51	21.84	21.51	21.84
617	AMEX	HEDJ	Tue, Aug 7, 2012	21.50	21.91	21.50	21.91
616	AMEX	HEDJ	Mon, Aug 6, 2012	21.28	21.70	21.28	21.52
615	AMEX	HEDJ	Fri, Aug 3, 2012	21.01	21.21	21.01	21.21
614	AMEX	HEDJ	Thu, Aug 2, 2012	20.54	20.95	20.54	20.65
613	AMEX	HEDJ	Wed, Aug 1, 2012	21.12	21.31	21.12	21.31
612	AMEX	HEDJ	Tue, Jul 31, 2012	21.13	21.13	21.13	21.13
611	AMEX	HEDJ	Mon, Jul 30, 2012	21.06	21.25	21.06	21.25
610	AMEX	HEDJ	Fri, Jul 27, 2012	21.06	21.06	21.06	21.06
609	AMEX	HEDJ	Thu, Jul 26, 2012	20.26	20.75	20.26	20.74
608	AMEX	HEDJ	Wed, Jul 25, 2012	20.45	20.45	20.05	20.38
607	AMEX	HEDJ	Mon, Jul 23, 2012	19.98	20.52	19.47	20.10
606	AMEX	HEDJ	Fri, Jul 20, 2012	20.87	20.90	20.53	20.58
605	AMEX	HEDJ	Thu, Jul 19, 2012	21.34	21.40	20.98	20.98
604	AMEX	HEDJ	Wed, Jul 18, 2012	21.66	21.66	21.66	21.66
603	AMEX	HEDJ	Tue, Jul 17, 2012	21.47	21.48	21.18	21.42
602	AMEX	HEDJ	Mon, Jul 16, 2012	21.35	21.41	21.19	21.39
601	AMEX	HEDJ	Fri, Jul 13, 2012	21.41	21.45	21.39	21.39
600	AMEX	HEDJ	Thu, Jul 12, 2012	21.26	21.26	21.26	21.26
599	AMEX	HEDJ	Wed, Jul 11, 2012	21.42	21.42	21.42	21.42
598	AMEX	HEDJ	Tue, Jul 10, 2012	21.42	21.42	21.30	21.30
597	AMEX	HEDJ	Mon, Jul 9, 2012	20.98	21.58	20.98	21.25
596	AMEX	HEDJ	Fri, Jul 6, 2012	21.62	21.62	21.18	21.34
595	AMEX	HEDJ	Thu, Jul 5, 2012	20.51	21.66	20.51	21.58
594	AMEX	HEDJ	Tue, Jul 3, 2012	21.73	21.73	21.29	21.40
593	AMEX	HEDJ	Mon, Jul 2, 2012	21.40	21.63	21.18	21.26
592	AMEX	HEDJ	Fri, Jun 29, 2012	20.99	21.43	20.99	21.05
591	AMEX	HEDJ	Thu, Jun 28, 2012	21.19	21.19	20.77	20.77
590	AMEX	HEDJ	Wed, Jun 27, 2012	20.85	20.90	20.79	20.81
589	AMEX	HEDJ	Tue, Jun 26, 2012	20.51	20.59	20.48	20.59
588	AMEX	HEDJ	Mon, Jun 25, 2012	20.46	20.46	20.46	20.46
587	AMEX	HEDJ	Fri, Jun 22, 2012	21.30	21.30	20.87	21.22
586	AMEX	HEDJ	Thu, Jun 21, 2012	21.03	21.08	20.77	21.08
585	AMEX	HEDJ	Wed, Jun 20, 2012	21.06	21.46	21.01	21.38
584	AMEX	HEDJ	Tue, Jun 19, 2012	21.30	21.30	20.98	21.07
583	AMEX	HEDJ	Mon, Jun 18, 2012	20.93	21.19	20.72	21.07
582	AMEX	HEDJ	Fri, Jun 15, 2012	20.77	20.78	20.65	20.65
581	AMEX	HEDJ	Thu, Jun 14, 2012	20.62	20.62	20.49	20.49
580	AMEX	HEDJ	Wed, Jun 13, 2012	20.52	20.52	20.32	20.32
579	AMEX	HEDJ	Tue, Jun 12, 2012	20.34	20.67	20.34	20.45
578	AMEX	HEDJ	Mon, Jun 11, 2012	20.55	20.55	20.55	20.55
577	AMEX	HEDJ	Fri, Jun 8, 2012	20.59	20.64	20.48	20.48
576	AMEX	HEDJ	Thu, Jun 7, 2012	20.81	20.81	20.52	20.69
575	AMEX	HEDJ	Wed, Jun 6, 2012	20.59	20.59	20.46	20.55
574	AMEX	HEDJ	Tue, Jun 5, 2012	20.04	20.17	20.04	20.06
573	AMEX	HEDJ	Mon, Jun 4, 2012	19.96	20.02	19.79	20.02
572	AMEX	HEDJ	Fri, Jun 1, 2012	20.05	20.05	19.92	19.92
571	AMEX	HEDJ	Thu, May 31, 2012	20.12	20.28	19.97	20.26
570	AMEX	HEDJ	Wed, May 30, 2012	20.45	20.45	20.23	20.37
569	AMEX	HEDJ	Tue, May 29, 2012	20.40	20.67	20.40	20.63
568	AMEX	HEDJ	Fri, May 25, 2012	20.48	20.58	20.48	20.54
567	AMEX	HEDJ	Thu, May 24, 2012	20.49	20.53	20.42	20.53
566	AMEX	HEDJ	Wed, May 23, 2012	20.56	20.56	20.18	20.18
565	AMEX	HEDJ	Tue, May 22, 2012	20.59	20.78	20.59	20.63
564	AMEX	HEDJ	Mon, May 21, 2012	20.26	20.89	20.26	20.55
563	AMEX	HEDJ	Fri, May 18, 2012	20.56	20.56	20.22	20.22
562	AMEX	HEDJ	Thu, May 17, 2012	20.49	20.58	20.46	20.50
561	AMEX	HEDJ	Tue, May 15, 2012	20.76	21.01	20.72	20.85
560	AMEX	HEDJ	Mon, May 14, 2012	21.09	21.09	21.03	21.06
559	AMEX	HEDJ	Fri, May 11, 2012	21.35	21.35	21.32	21.32
558	AMEX	HEDJ	Thu, May 10, 2012	21.21	21.38	21.17	21.38
557	AMEX	HEDJ	Wed, May 9, 2012	21.12	21.68	20.83	21.29
556	AMEX	HEDJ	Tue, May 8, 2012	21.49	21.49	21.04	21.32
555	AMEX	HEDJ	Mon, May 7, 2012	21.34	21.70	21.34	21.66
554	AMEX	HEDJ	Fri, May 4, 2012	21.53	21.53	21.51	21.51
553	AMEX	HEDJ	Thu, May 3, 2012	21.90	21.90	21.65	21.73
552	AMEX	HEDJ	Wed, May 2, 2012	21.82	21.82	21.82	21.82
551	AMEX	HEDJ	Tue, May 1, 2012	21.76	22.12	21.76	22.12
550	AMEX	HEDJ	Mon, Apr 30, 2012	21.83	21.83	21.69	21.71
549	AMEX	HEDJ	Thu, Apr 26, 2012	21.56	21.87	21.56	21.87
548	AMEX	HEDJ	Wed, Apr 25, 2012	21.74	22.00	21.74	22.00
547	AMEX	HEDJ	Tue, Apr 24, 2012	21.73	21.73	21.62	21.62
546	AMEX	HEDJ	Mon, Apr 23, 2012	21.31	21.42	21.22	21.42
545	AMEX	HEDJ	Fri, Apr 20, 2012	21.65	21.85	21.58	21.58
544	AMEX	HEDJ	Thu, Apr 19, 2012	21.64	21.64	21.64	21.64
543	AMEX	HEDJ	Wed, Apr 18, 2012	21.74	21.74	21.74	21.74
542	AMEX	HEDJ	Tue, Apr 17, 2012	21.61	21.97	21.61	21.97
541	AMEX	HEDJ	Mon, Apr 16, 2012	21.65	21.69	21.65	21.69
540	AMEX	HEDJ	Fri, Apr 13, 2012	21.61	21.64	21.61	21.64
539	AMEX	HEDJ	Thu, Apr 12, 2012	21.85	21.85	21.85	21.85
538	AMEX	HEDJ	Wed, Apr 11, 2012	21.42	21.79	21.42	21.79
537	AMEX	HEDJ	Tue, Apr 10, 2012	21.92	21.92	21.13	21.19
536	AMEX	HEDJ	Mon, Apr 9, 2012	21.78	21.78	21.78	21.78
535	AMEX	HEDJ	Thu, Apr 5, 2012	21.75	21.95	21.75	21.95
534	AMEX	HEDJ	Wed, Apr 4, 2012	21.95	21.96	21.80	21.96
533	AMEX	HEDJ	Mon, Apr 2, 2012	22.35	22.35	22.35	22.35
532	AMEX	HEDJ	Fri, Mar 30, 2012	22.20	22.40	22.20	22.40
531	AMEX	HEDJ	Thu, Mar 29, 2012	22.00	22.19	21.97	22.19
530	AMEX	HEDJ	Tue, Mar 27, 2012	22.54	22.57	22.54	22.57
529	AMEX	HEDJ	Mon, Mar 26, 2012	22.44	22.74	22.44	22.74
528	AMEX	HEDJ	Fri, Mar 23, 2012	22.28	22.57	22.28	22.53
527	AMEX	HEDJ	Thu, Mar 22, 2012	22.29	22.39	22.29	22.39
526	AMEX	HEDJ	Wed, Mar 21, 2012	22.46	22.65	22.46	22.50
525	AMEX	HEDJ	Tue, Mar 20, 2012	22.52	22.77	22.52	22.75
524	AMEX	HEDJ	Mon, Mar 19, 2012	22.69	22.96	22.69	22.96
523	AMEX	HEDJ	Fri, Mar 16, 2012	22.96	22.98	22.62	22.77
522	AMEX	HEDJ	Thu, Mar 15, 2012	22.79	22.84	22.48	22.84
521	AMEX	HEDJ	Wed, Mar 14, 2012	22.82	22.82	22.60	22.61
520	AMEX	HEDJ	Tue, Mar 13, 2012	22.73	22.73	22.73	22.73
519	AMEX	HEDJ	Mon, Mar 12, 2012	22.45	22.55	22.42	22.51
518	AMEX	HEDJ	Fri, Mar 9, 2012	22.53	22.53	22.15	22.21
517	AMEX	HEDJ	Thu, Mar 8, 2012	22.35	22.45	21.97	22.45
516	AMEX	HEDJ	Wed, Mar 7, 2012	22.23	22.23	21.83	22.14
515	AMEX	HEDJ	Tue, Mar 6, 2012	21.98	21.98	21.68	21.80
514	AMEX	HEDJ	Mon, Mar 5, 2012	22.55	22.55	22.30	22.30
513	AMEX	HEDJ	Fri, Mar 2, 2012	22.61	22.61	22.25	22.55
512	AMEX	HEDJ	Thu, Mar 1, 2012	22.48	22.50	22.48	22.50
511	AMEX	HEDJ	Wed, Feb 29, 2012	22.47	22.68	22.43	22.48
510	AMEX	HEDJ	Tue, Feb 28, 2012	22.33	22.75	22.33	22.36
509	AMEX	HEDJ	Mon, Feb 27, 2012	22.57	22.57	22.57	22.57
508	AMEX	HEDJ	Fri, Feb 24, 2012	22.37	22.37	22.36	22.36
507	AMEX	HEDJ	Thu, Feb 23, 2012	22.02	22.21	22.02	22.21
506	AMEX	HEDJ	Wed, Feb 22, 2012	22.23	22.26	22.08	22.26
505	AMEX	HEDJ	Tue, Feb 21, 2012	22.12	22.35	22.12	22.21
504	AMEX	HEDJ	Fri, Feb 17, 2012	22.19	22.19	22.19	22.19
503	AMEX	HEDJ	Thu, Feb 16, 2012	21.95	22.25	21.95	22.00
502	AMEX	HEDJ	Wed, Feb 15, 2012	21.73	21.93	21.73	21.88
501	AMEX	HEDJ	Tue, Feb 14, 2012	21.85	21.85	21.65	21.82
500	AMEX	HEDJ	Mon, Feb 13, 2012	21.66	22.03	21.48	21.89
499	AMEX	HEDJ	Fri, Feb 10, 2012	21.75	21.75	21.64	21.64
498	AMEX	HEDJ	Thu, Feb 9, 2012	21.94	22.15	21.81	21.98
497	AMEX	HEDJ	Wed, Feb 8, 2012	21.86	21.98	21.80	21.96
496	AMEX	HEDJ	Tue, Feb 7, 2012	21.57	21.82	21.57	21.79
495	AMEX	HEDJ	Mon, Feb 6, 2012	21.74	21.78	21.74	21.78
494	AMEX	HEDJ	Fri, Feb 3, 2012	21.77	21.88	21.66	21.66
493	AMEX	HEDJ	Thu, Feb 2, 2012	21.38	21.57	21.37	21.57
492	AMEX	HEDJ	Wed, Feb 1, 2012	21.55	21.61	21.52	21.57
491	AMEX	HEDJ	Tue, Jan 31, 2012	21.29	21.33	21.17	21.33
490	AMEX	HEDJ	Mon, Jan 30, 2012	21.13	21.23	21.06	21.22
489	AMEX	HEDJ	Fri, Jan 27, 2012	21.35	21.42	21.19	21.42
488	AMEX	HEDJ	Thu, Jan 26, 2012	21.35	21.44	21.35	21.44
487	AMEX	HEDJ	Wed, Jan 25, 2012	21.41	21.68	21.41	21.44
486	AMEX	HEDJ	Tue, Jan 24, 2012	21.21	21.27	21.11	21.27
485	AMEX	HEDJ	Mon, Jan 23, 2012	21.36	21.36	21.36	21.36
484	AMEX	HEDJ	Fri, Jan 20, 2012	21.27	21.48	21.24	21.27
483	AMEX	HEDJ	Thu, Jan 19, 2012	21.28	21.46	21.11	21.11
482	AMEX	HEDJ	Wed, Jan 18, 2012	20.91	21.10	20.90	21.03
481	AMEX	HEDJ	Tue, Jan 17, 2012	20.83	21.05	20.83	20.91
480	AMEX	HEDJ	Fri, Jan 13, 2012	20.71	20.71	20.68	20.68
479	AMEX	HEDJ	Thu, Jan 12, 2012	20.71	20.78	20.71	20.78
478	AMEX	HEDJ	Wed, Jan 11, 2012	20.67	20.89	20.67	20.76
477	AMEX	HEDJ	Tue, Jan 10, 2012	20.99	20.99	20.83	20.97
476	AMEX	HEDJ	Mon, Jan 9, 2012	20.54	20.67	20.54	20.67
475	AMEX	HEDJ	Fri, Jan 6, 2012	20.70	20.70	20.70	20.70
474	AMEX	HEDJ	Thu, Jan 5, 2012	20.81	20.89	20.68	20.68
473	AMEX	HEDJ	Wed, Jan 4, 2012	20.80	21.03	20.80	21.03
472	AMEX	HEDJ	Fri, Dec 30, 2011	20.43	20.60	20.43	20.60
471	AMEX	HEDJ	Thu, Dec 29, 2011	20.35	20.61	20.35	20.61
470	AMEX	HEDJ	Wed, Dec 28, 2011	20.38	20.38	20.08	20.24
469	AMEX	HEDJ	Tue, Dec 27, 2011	20.43	20.43	20.43	20.43
468	AMEX	HEDJ	Fri, Dec 23, 2011	20.16	20.46	20.16	20.46
467	AMEX	HEDJ	Thu, Dec 22, 2011	20.14	20.16	20.10	20.12
466	AMEX	HEDJ	Wed, Dec 21, 2011	20.16	20.16	19.88	19.92
465	AMEX	HEDJ	Tue, Dec 20, 2011	20.29	20.40	20.29	20.40
464	AMEX	HEDJ	Mon, Dec 19, 2011	20.18	20.18	19.97	19.97
463	AMEX	HEDJ	Fri, Dec 16, 2011	20.03	20.03	19.83	19.98
462	AMEX	HEDJ	Fri, Dec 9, 2011	20.80	20.80	20.80	20.80
461	AMEX	HEDJ	Thu, Dec 8, 2011	20.47	20.47	20.39	20.39
460	AMEX	HEDJ	Wed, Dec 7, 2011	20.90	20.90	20.81	20.81
459	AMEX	HEDJ	Mon, Dec 5, 2011	21.08	21.08	20.76	20.89
458	AMEX	HEDJ	Thu, Dec 1, 2011	20.94	20.94	20.71	20.71
457	AMEX	HEDJ	Wed, Nov 30, 2011	20.78	20.78	20.78	20.78
456	AMEX	HEDJ	Tue, Nov 29, 2011	19.80	20.11	19.80	19.87
455	AMEX	HEDJ	Fri, Nov 25, 2011	19.42	19.42	19.40	19.40
454	AMEX	HEDJ	Wed, Nov 23, 2011	19.40	19.44	19.40	19.44
453	AMEX	HEDJ	Tue, Nov 22, 2011	19.80	19.80	19.80	19.80
452	AMEX	HEDJ	Mon, Nov 21, 2011	19.90	19.90	19.49	19.49
451	AMEX	HEDJ	Fri, Nov 18, 2011	20.20	20.20	20.10	20.10
450	AMEX	HEDJ	Thu, Nov 17, 2011	20.11	20.11	20.00	20.00
449	AMEX	HEDJ	Wed, Nov 16, 2011	20.50	20.50	20.50	20.50
448	AMEX	HEDJ	Mon, Nov 14, 2011	20.35	20.35	20.35	20.35
447	AMEX	HEDJ	Wed, Nov 9, 2011	20.49	20.50	20.43	20.43
446	AMEX	HEDJ	Tue, Nov 8, 2011	20.67	20.97	20.67	20.97
445	AMEX	HEDJ	Mon, Nov 7, 2011	20.44	20.44	20.44	20.44
444	AMEX	HEDJ	Thu, Nov 3, 2011	20.76	20.76	20.56	20.67
443	AMEX	HEDJ	Wed, Nov 2, 2011	20.66	20.66	20.66	20.66
442	AMEX	HEDJ	Mon, Oct 31, 2011	20.94	20.94	20.70	20.70
441	AMEX	HEDJ	Thu, Oct 27, 2011	21.56	21.56	21.56	21.56
440	AMEX	HEDJ	Wed, Oct 26, 2011	20.60	20.64	20.55	20.55
439	AMEX	HEDJ	Mon, Oct 24, 2011	20.83	20.85	20.83	20.85
438	AMEX	HEDJ	Thu, Oct 20, 2011	20.30	20.30	20.30	20.30
437	AMEX	HEDJ	Wed, Oct 19, 2011	20.56	20.56	20.56	20.56
436	AMEX	HEDJ	Tue, Oct 18, 2011	20.62	20.66	20.62	20.66
435	AMEX	HEDJ	Mon, Oct 17, 2011	20.63	20.63	20.63	20.63
434	AMEX	HEDJ	Fri, Oct 14, 2011	20.63	20.93	20.63	20.93
433	AMEX	HEDJ	Thu, Oct 13, 2011	20.42	20.42	20.42	20.42
432	AMEX	HEDJ	Wed, Oct 12, 2011	20.56	20.99	20.56	20.99
431	AMEX	HEDJ	Tue, Oct 11, 2011	20.20	20.62	20.20	20.36
430	AMEX	HEDJ	Mon, Oct 10, 2011	20.17	20.53	20.17	20.50
429	AMEX	HEDJ	Thu, Oct 6, 2011	20.22	20.22	20.22	20.22
428	AMEX	HEDJ	Wed, Oct 5, 2011	19.54	19.54	19.54	19.54
427	AMEX	HEDJ	Tue, Oct 4, 2011	19.34	19.37	19.31	19.31
426	AMEX	HEDJ	Mon, Oct 3, 2011	19.63	19.63	19.13	19.30
425	AMEX	HEDJ	Thu, Sep 29, 2011	20.15	20.15	20.15	20.15
424	AMEX	HEDJ	Wed, Sep 28, 2011	19.75	19.75	19.75	19.75
423	AMEX	HEDJ	Tue, Sep 27, 2011	20.17	20.17	19.65	19.81
422	AMEX	HEDJ	Mon, Sep 26, 2011	19.61	19.61	19.09	19.09
421	AMEX	HEDJ	Thu, Sep 22, 2011	19.03	19.07	18.78	18.78
420	AMEX	HEDJ	Wed, Sep 21, 2011	19.91	20.03	19.57	19.59
419	AMEX	HEDJ	Tue, Sep 20, 2011	20.17	20.17	20.15	20.15
418	AMEX	HEDJ	Mon, Sep 19, 2011	20.11	20.31	20.11	20.17
417	AMEX	HEDJ	Fri, Sep 16, 2011	20.27	20.27	20.04	20.13
416	AMEX	HEDJ	Thu, Sep 15, 2011	19.93	20.20	19.93	20.20
415	AMEX	HEDJ	Wed, Sep 14, 2011	19.81	20.08	19.81	20.00
414	AMEX	HEDJ	Mon, Sep 12, 2011	19.21	19.41	19.21	19.41
413	AMEX	HEDJ	Fri, Sep 9, 2011	19.67	19.67	19.67	19.67
412	AMEX	HEDJ	Thu, Sep 8, 2011	20.23	20.23	20.00	20.00
411	AMEX	HEDJ	Wed, Sep 7, 2011	20.18	20.29	19.57	20.26
410	AMEX	HEDJ	Tue, Sep 6, 2011	19.73	19.81	19.57	19.81
409	AMEX	HEDJ	Fri, Sep 2, 2011	20.05	20.24	20.01	20.24
408	AMEX	HEDJ	Thu, Sep 1, 2011	20.57	20.69	20.57	20.69
407	AMEX	HEDJ	Wed, Aug 31, 2011	20.59	20.75	20.59	20.66
406	AMEX	HEDJ	Tue, Aug 30, 2011	20.16	20.33	20.16	20.32
405	AMEX	HEDJ	Mon, Aug 29, 2011	20.45	20.45	20.38	20.45
404	AMEX	HEDJ	Fri, Aug 26, 2011	20.03	20.03	19.98	19.98
403	AMEX	HEDJ	Thu, Aug 25, 2011	20.00	20.07	19.98	20.07
402	AMEX	HEDJ	Wed, Aug 24, 2011	20.16	20.30	20.14	20.30
401	AMEX	HEDJ	Tue, Aug 23, 2011	20.23	20.23	20.23	20.23
400	AMEX	HEDJ	Mon, Aug 22, 2011	19.95	19.95	19.69	19.70
399	AMEX	HEDJ	Fri, Aug 19, 2011	19.54	19.54	19.52	19.52
398	AMEX	HEDJ	Thu, Aug 18, 2011	19.66	19.89	19.64	19.83
397	AMEX	HEDJ	Wed, Aug 17, 2011	20.79	20.79	20.34	20.58
396	AMEX	HEDJ	Tue, Aug 16, 2011	20.54	20.54	20.54	20.54
395	AMEX	HEDJ	Mon, Aug 15, 2011	20.72	20.79	20.72	20.79
394	AMEX	HEDJ	Fri, Aug 12, 2011	20.45	20.45	20.45	20.45
393	AMEX	HEDJ	Thu, Aug 11, 2011	19.21	20.07	19.21	20.07
392	AMEX	HEDJ	Wed, Aug 10, 2011	19.49	19.74	19.49	19.70
391	AMEX	HEDJ	Tue, Aug 9, 2011	20.05	20.22	19.84	20.00
390	AMEX	HEDJ	Mon, Aug 8, 2011	19.85	19.85	19.52	19.52
389	AMEX	HEDJ	Fri, Aug 5, 2011	20.71	21.43	20.43	20.46
388	AMEX	HEDJ	Thu, Aug 4, 2011	20.30	20.30	20.27	20.27
387	AMEX	HEDJ	Wed, Aug 3, 2011	21.40	21.58	21.21	21.58
386	AMEX	HEDJ	Tue, Aug 2, 2011	21.69	21.74	21.66	21.74
385	AMEX	HEDJ	Mon, Aug 1, 2011	21.96	22.15	21.96	22.15
384	AMEX	HEDJ	Fri, Jul 29, 2011	22.49	22.49	22.30	22.30
383	AMEX	HEDJ	Thu, Jul 28, 2011	22.72	22.72	22.46	22.53
382	AMEX	HEDJ	Wed, Jul 27, 2011	22.65	22.65	22.30	22.30
381	AMEX	HEDJ	Tue, Jul 26, 2011	22.99	22.99	22.99	22.99
380	AMEX	HEDJ	Mon, Jul 25, 2011	23.05	23.05	22.80	22.99
379	AMEX	HEDJ	Fri, Jul 22, 2011	22.95	23.35	22.95	23.35
378	AMEX	HEDJ	Wed, Jul 20, 2011	22.79	22.79	22.57	22.70
377	AMEX	HEDJ	Tue, Jul 19, 2011	22.25	22.59	22.25	22.56
376	AMEX	HEDJ	Mon, Jul 18, 2011	22.24	22.27	22.24	22.27
375	AMEX	HEDJ	Fri, Jul 15, 2011	22.32	22.53	22.32	22.53
374	AMEX	HEDJ	Thu, Jul 14, 2011	22.68	22.68	22.32	22.32
373	AMEX	HEDJ	Wed, Jul 13, 2011	22.80	22.83	22.80	22.83
372	AMEX	HEDJ	Mon, Jul 11, 2011	22.75	22.79	22.72	22.72
371	AMEX	HEDJ	Fri, Jul 8, 2011	23.23	23.23	23.23	23.23
370	AMEX	HEDJ	Thu, Jul 7, 2011	23.27	23.57	23.27	23.52
369	AMEX	HEDJ	Wed, Jul 6, 2011	23.33	23.33	23.33	23.33
368	AMEX	HEDJ	Tue, Jul 5, 2011	23.46	23.46	23.43	23.43
367	AMEX	HEDJ	Fri, Jul 1, 2011	23.30	23.45	23.27	23.27
366	AMEX	HEDJ	Thu, Jun 30, 2011	23.22	23.43	23.21	23.22
365	AMEX	HEDJ	Wed, Jun 29, 2011	23.07	23.11	22.85	22.85
364	AMEX	HEDJ	Tue, Jun 28, 2011	22.81	22.81	22.81	22.81
363	AMEX	HEDJ	Mon, Jun 27, 2011	22.49	22.64	22.49	22.62
362	AMEX	HEDJ	Fri, Jun 24, 2011	22.69	22.69	21.97	22.52
361	AMEX	HEDJ	Thu, Jun 23, 2011	22.52	22.52	22.51	22.51
360	AMEX	HEDJ	Wed, Jun 22, 2011	22.68	22.75	22.61	22.61
359	AMEX	HEDJ	Tue, Jun 21, 2011	23.23	23.49	23.23	23.49
358	AMEX	HEDJ	Mon, Jun 20, 2011	23.11	23.25	22.99	23.25
357	AMEX	HEDJ	Fri, Jun 17, 2011	23.14	23.19	23.06	23.15
356	AMEX	HEDJ	Thu, Jun 16, 2011	22.88	22.95	22.88	22.95
355	AMEX	HEDJ	Wed, Jun 15, 2011	23.21	23.21	23.01	23.01
354	AMEX	HEDJ	Mon, Jun 13, 2011	23.17	23.17	23.08	23.08
353	AMEX	HEDJ	Fri, Jun 10, 2011	23.16	23.26	23.10	23.19
352	AMEX	HEDJ	Thu, Jun 9, 2011	23.54	23.58	23.52	23.52
351	AMEX	HEDJ	Wed, Jun 8, 2011	23.39	23.39	23.16	23.16
350	AMEX	HEDJ	Tue, Jun 7, 2011	23.53	23.59	23.53	23.59
349	AMEX	HEDJ	Mon, Jun 6, 2011	23.42	23.42	23.39	23.39
348	AMEX	HEDJ	Fri, Jun 3, 2011	23.46	23.58	23.46	23.58
347	AMEX	HEDJ	Thu, Jun 2, 2011	23.74	23.74	23.67	23.67
346	AMEX	HEDJ	Wed, Jun 1, 2011	23.83	23.83	23.66	23.66
345	AMEX	HEDJ	Tue, May 31, 2011	24.17	24.17	24.02	24.02
344	AMEX	HEDJ	Fri, May 27, 2011	23.72	23.72	23.72	23.72
343	AMEX	HEDJ	Thu, May 26, 2011	23.87	23.89	23.77	23.77
342	AMEX	HEDJ	Wed, May 25, 2011	23.71	23.71	23.71	23.71
341	AMEX	HEDJ	Tue, May 24, 2011	23.66	23.71	23.62	23.71
340	AMEX	HEDJ	Mon, May 23, 2011	23.69	23.72	23.64	23.66
339	AMEX	HEDJ	Wed, May 18, 2011	23.82	24.06	23.82	24.06
338	AMEX	HEDJ	Tue, May 17, 2011	23.95	23.97	23.85	23.97
337	AMEX	HEDJ	Mon, May 16, 2011	23.92	23.92	23.92	23.92
336	AMEX	HEDJ	Thu, May 12, 2011	24.12	24.28	24.12	24.25
335	AMEX	HEDJ	Wed, May 11, 2011	24.15	24.15	24.15	24.15
334	AMEX	HEDJ	Tue, May 10, 2011	24.25	24.35	24.25	24.35
333	AMEX	HEDJ	Mon, May 9, 2011	24.15	24.15	24.15	24.15
332	AMEX	HEDJ	Fri, May 6, 2011	24.25	24.25	23.97	23.97
331	AMEX	HEDJ	Thu, May 5, 2011	24.11	24.11	24.09	24.09
330	AMEX	HEDJ	Wed, May 4, 2011	24.30	24.30	24.00	24.13
329	AMEX	HEDJ	Mon, May 2, 2011	24.55	24.57	24.27	24.46
328	AMEX	HEDJ	Fri, Apr 29, 2011	24.50	24.50	24.50	24.50
327	AMEX	HEDJ	Wed, Apr 27, 2011	24.27	24.27	24.25	24.25
326	AMEX	HEDJ	Tue, Apr 26, 2011	24.26	24.26	24.06	24.07
325	AMEX	HEDJ	Mon, Apr 25, 2011	24.07	24.07	24.07	24.07
324	AMEX	HEDJ	Thu, Apr 21, 2011	24.07	24.07	23.92	23.92
323	AMEX	HEDJ	Wed, Apr 20, 2011	23.84	24.07	23.84	24.04
322	AMEX	HEDJ	Tue, Apr 19, 2011	23.64	23.69	23.64	23.69
321	AMEX	HEDJ	Mon, Apr 18, 2011	23.61	23.63	23.00	23.63
320	AMEX	HEDJ	Fri, Apr 15, 2011	23.97	23.97	23.97	23.97
319	AMEX	HEDJ	Thu, Apr 14, 2011	23.87	23.90	23.87	23.90
318	AMEX	HEDJ	Wed, Apr 13, 2011	24.10	24.10	23.87	24.04
317	AMEX	HEDJ	Tue, Apr 12, 2011	23.80	23.81	23.75	23.75
316	AMEX	HEDJ	Mon, Apr 11, 2011	24.25	24.25	24.02	24.13
315	AMEX	HEDJ	Fri, Apr 8, 2011	24.09	24.09	24.09	24.09
314	AMEX	HEDJ	Thu, Apr 7, 2011	24.25	24.25	24.01	24.04
313	AMEX	HEDJ	Wed, Apr 6, 2011	24.10	24.29	24.10	24.29
312	AMEX	HEDJ	Tue, Apr 5, 2011	24.19	24.19	24.19	24.19
311	AMEX	HEDJ	Mon, Apr 4, 2011	24.04	24.40	24.00	24.40
310	AMEX	HEDJ	Fri, Apr 1, 2011	24.16	24.17	24.16	24.17
309	AMEX	HEDJ	Thu, Mar 31, 2011	23.91	23.98	23.88	23.96
308	AMEX	HEDJ	Wed, Mar 30, 2011	24.08	24.08	24.08	24.08
307	AMEX	HEDJ	Tue, Mar 29, 2011	23.66	23.68	23.66	23.68
306	AMEX	HEDJ	Mon, Mar 28, 2011	23.73	23.73	23.57	23.57
305	AMEX	HEDJ	Fri, Mar 25, 2011	23.72	23.72	23.72	23.72
304	AMEX	HEDJ	Thu, Mar 24, 2011	23.70	23.70	23.70	23.70
303	AMEX	HEDJ	Wed, Mar 23, 2011	23.43	23.43	23.43	23.43
302	AMEX	HEDJ	Tue, Mar 22, 2011	23.27	23.33	23.27	23.33
301	AMEX	HEDJ	Mon, Mar 21, 2011	23.20	23.27	23.20	23.27
300	AMEX	HEDJ	Fri, Mar 18, 2011	22.98	22.98	22.86	22.93
299	AMEX	HEDJ	Thu, Mar 17, 2011	22.73	22.73	22.68	22.68
298	AMEX	HEDJ	Wed, Mar 16, 2011	22.61	22.61	22.20	22.27
297	AMEX	HEDJ	Tue, Mar 15, 2011	22.23	22.97	22.23	22.95
296	AMEX	HEDJ	Mon, Mar 14, 2011	23.11	23.33	23.08	23.33
295	AMEX	HEDJ	Fri, Mar 11, 2011	23.68	23.73	23.68	23.73
294	AMEX	HEDJ	Thu, Mar 10, 2011	23.78	23.81	23.59	23.80
293	AMEX	HEDJ	Wed, Mar 9, 2011	24.14	24.14	24.14	24.14
292	AMEX	HEDJ	Tue, Mar 8, 2011	24.11	24.22	24.10	24.10
291	AMEX	HEDJ	Mon, Mar 7, 2011	23.95	23.95	23.95	23.95
290	AMEX	HEDJ	Fri, Mar 4, 2011	24.13	24.13	24.00	24.00
289	AMEX	HEDJ	Thu, Mar 3, 2011	24.33	24.35	24.33	24.35
288	AMEX	HEDJ	Wed, Mar 2, 2011	24.10	24.10	24.10	24.10
287	AMEX	HEDJ	Tue, Mar 1, 2011	24.13	24.17	24.08	24.08
286	AMEX	HEDJ	Mon, Feb 28, 2011	24.34	24.34	24.34	24.34
285	AMEX	HEDJ	Fri, Feb 25, 2011	24.01	24.26	24.01	24.26
284	AMEX	HEDJ	Thu, Feb 24, 2011	24.01	24.01	23.87	23.94
283	AMEX	HEDJ	Wed, Feb 23, 2011	23.85	24.08	23.85	24.01
282	AMEX	HEDJ	Tue, Feb 22, 2011	24.15	24.29	23.82	23.82
281	AMEX	HEDJ	Fri, Feb 18, 2011	24.60	24.63	24.59	24.59
280	AMEX	HEDJ	Thu, Feb 17, 2011	24.53	24.61	24.53	24.61
279	AMEX	HEDJ	Wed, Feb 16, 2011	24.38	24.58	24.38	24.58
278	AMEX	HEDJ	Tue, Feb 15, 2011	24.40	24.40	24.36	24.40
277	AMEX	HEDJ	Mon, Feb 14, 2011	24.42	24.44	24.26	24.44
276	AMEX	HEDJ	Fri, Feb 11, 2011	24.36	24.83	24.09	24.23
275	AMEX	HEDJ	Thu, Feb 10, 2011	24.38	24.40	24.36	24.40
274	AMEX	HEDJ	Wed, Feb 9, 2011	24.31	24.43	24.25	24.43
273	AMEX	HEDJ	Tue, Feb 8, 2011	24.27	24.45	24.27	24.28
272	AMEX	HEDJ	Mon, Feb 7, 2011	24.44	24.67	24.26	24.42
271	AMEX	HEDJ	Fri, Feb 4, 2011	24.05	24.34	24.05	24.34
270	AMEX	HEDJ	Thu, Feb 3, 2011	24.16	24.20	23.99	23.99
269	AMEX	HEDJ	Wed, Feb 2, 2011	24.18	24.18	24.18	24.18
268	AMEX	HEDJ	Tue, Feb 1, 2011	24.13	24.29	24.03	24.09
267	AMEX	HEDJ	Mon, Jan 31, 2011	23.96	24.00	23.71	23.97
266	AMEX	HEDJ	Fri, Jan 28, 2011	23.88	24.14	23.80	23.80
265	AMEX	HEDJ	Thu, Jan 27, 2011	24.24	24.25	24.24	24.25
264	AMEX	HEDJ	Wed, Jan 26, 2011	23.90	24.17	23.90	24.16
263	AMEX	HEDJ	Tue, Jan 25, 2011	24.01	24.01	24.01	24.01
262	AMEX	HEDJ	Mon, Jan 24, 2011	24.15	24.18	24.14	24.14
261	AMEX	HEDJ	Fri, Jan 21, 2011	23.98	24.03	23.98	24.03
260	AMEX	HEDJ	Thu, Jan 20, 2011	23.85	23.85	23.85	23.85
259	AMEX	HEDJ	Wed, Jan 19, 2011	23.95	23.95	23.94	23.95
258	AMEX	HEDJ	Tue, Jan 18, 2011	24.13	24.13	23.74	24.10
257	AMEX	HEDJ	Fri, Jan 14, 2011	23.92	24.12	23.92	24.10
256	AMEX	HEDJ	Thu, Jan 13, 2011	23.75	23.95	23.73	23.85
255	AMEX	HEDJ	Wed, Jan 12, 2011	23.67	23.97	23.67	23.94
254	AMEX	HEDJ	Tue, Jan 11, 2011	23.57	23.59	23.57	23.59
253	AMEX	HEDJ	Mon, Jan 10, 2011	23.23	23.47	23.23	23.45
252	AMEX	HEDJ	Fri, Jan 7, 2011	23.49	23.58	23.42	23.58
251	AMEX	HEDJ	Thu, Jan 6, 2011	23.44	23.67	23.44	23.60
250	AMEX	HEDJ	Wed, Jan 5, 2011	23.54	23.72	23.54	23.69
249	AMEX	HEDJ	Tue, Jan 4, 2011	23.59	23.69	23.56	23.65
248	AMEX	HEDJ	Mon, Jan 3, 2011	23.47	23.71	23.47	23.71
247	AMEX	HEDJ	Thu, Dec 30, 2010	23.45	23.47	23.45	23.47
246	AMEX	HEDJ	Wed, Dec 29, 2010	23.60	23.64	23.60	23.64
245	AMEX	HEDJ	Tue, Dec 28, 2010	23.53	23.53	23.53	23.53
244	AMEX	HEDJ	Mon, Dec 27, 2010	23.31	23.51	23.31	23.51
243	AMEX	HEDJ	Thu, Dec 23, 2010	25.10	25.10	23.61	23.61
242	AMEX	HEDJ	Wed, Dec 22, 2010	23.55	23.69	23.55	23.69
241	AMEX	HEDJ	Tue, Dec 21, 2010	23.58	23.74	23.58	23.74
240	AMEX	HEDJ	Mon, Dec 20, 2010	23.61	23.61	23.46	23.46
239	AMEX	HEDJ	Fri, Dec 17, 2010	23.47	23.47	23.33	23.33
238	AMEX	HEDJ	Thu, Dec 16, 2010	23.53	23.53	23.37	23.53
237	AMEX	HEDJ	Wed, Dec 15, 2010	23.33	23.49	23.33	23.48
236	AMEX	HEDJ	Tue, Dec 14, 2010	23.54	23.57	23.49	23.50
235	AMEX	HEDJ	Mon, Dec 13, 2010	23.35	23.53	23.35	23.36
234	AMEX	HEDJ	Fri, Dec 10, 2010	23.25	23.43	23.22	23.22
233	AMEX	HEDJ	Thu, Dec 9, 2010	23.31	23.36	23.31	23.36
232	AMEX	HEDJ	Wed, Dec 8, 2010	23.12	23.30	23.12	23.30
231	AMEX	HEDJ	Tue, Dec 7, 2010	23.28	23.28	23.11	23.13
230	AMEX	HEDJ	Mon, Dec 6, 2010	22.86	23.08	22.86	23.08
229	AMEX	HEDJ	Fri, Dec 3, 2010	23.01	23.06	22.90	23.06
228	AMEX	HEDJ	Thu, Dec 2, 2010	23.09	23.14	23.00	23.14
227	AMEX	HEDJ	Wed, Dec 1, 2010	22.67	22.85	22.61	22.85
226	AMEX	HEDJ	Tue, Nov 30, 2010	22.43	22.53	22.43	22.53
225	AMEX	HEDJ	Mon, Nov 29, 2010	22.80	22.80	22.40	22.58
224	AMEX	HEDJ	Fri, Nov 26, 2010	22.93	22.95	22.92	22.95
223	AMEX	HEDJ	Wed, Nov 24, 2010	23.06	23.06	23.06	23.06
222	AMEX	HEDJ	Tue, Nov 23, 2010	22.68	22.84	22.60	22.84
221	AMEX	HEDJ	Mon, Nov 22, 2010	23.27	23.28	23.05	23.28
220	AMEX	HEDJ	Fri, Nov 19, 2010	23.39	23.44	23.20	23.26
219	AMEX	HEDJ	Thu, Nov 18, 2010	23.41	23.49	23.41	23.49
218	AMEX	HEDJ	Wed, Nov 17, 2010	23.09	23.15	23.00	23.15
217	AMEX	HEDJ	Tue, Nov 16, 2010	23.22	23.22	22.90	23.03
216	AMEX	HEDJ	Mon, Nov 15, 2010	23.25	23.48	23.25	23.38
215	AMEX	HEDJ	Fri, Nov 12, 2010	23.56	23.56	23.25	23.25
214	AMEX	HEDJ	Thu, Nov 11, 2010	23.31	23.42	23.31	23.39
213	AMEX	HEDJ	Wed, Nov 10, 2010	23.49	23.57	23.39	23.56
212	AMEX	HEDJ	Tue, Nov 9, 2010	23.50	23.62	23.30	23.30
211	AMEX	HEDJ	Mon, Nov 8, 2010	23.45	23.63	23.45	23.51
210	AMEX	HEDJ	Fri, Nov 5, 2010	23.61	23.75	23.56	23.74
209	AMEX	HEDJ	Thu, Nov 4, 2010	23.46	23.67	23.46	23.62
208	AMEX	HEDJ	Wed, Nov 3, 2010	23.17	23.26	23.12	23.16
207	AMEX	HEDJ	Tue, Nov 2, 2010	23.31	23.38	23.29	23.36
206	AMEX	HEDJ	Mon, Nov 1, 2010	23.18	23.26	23.18	23.22
205	AMEX	HEDJ	Fri, Oct 29, 2010	23.19	23.25	23.13	23.13
204	AMEX	HEDJ	Thu, Oct 28, 2010	23.27	23.28	23.19	23.19
203	AMEX	HEDJ	Wed, Oct 27, 2010	23.11	23.28	23.00	23.20
202	AMEX	HEDJ	Tue, Oct 26, 2010	23.02	23.19	23.02	23.10
201	AMEX	HEDJ	Mon, Oct 25, 2010	23.40	23.40	23.14	23.14
200	AMEX	HEDJ	Fri, Oct 22, 2010	23.28	23.28	23.23	23.27
199	AMEX	HEDJ	Thu, Oct 21, 2010	23.24	23.24	22.96	22.96
198	AMEX	HEDJ	Wed, Oct 20, 2010	23.15	23.26	23.14	23.14
197	AMEX	HEDJ	Tue, Oct 19, 2010	23.05	23.16	22.87	22.99
196	AMEX	HEDJ	Mon, Oct 18, 2010	23.20	23.36	23.14	23.36
195	AMEX	HEDJ	Fri, Oct 15, 2010	23.01	23.18	22.99	23.08
194	AMEX	HEDJ	Thu, Oct 14, 2010	23.29	23.35	23.18	23.26
193	AMEX	HEDJ	Wed, Oct 13, 2010	23.23	23.43	23.23	23.43
192	AMEX	HEDJ	Tue, Oct 12, 2010	23.01	23.01	22.84	22.84
191	AMEX	HEDJ	Mon, Oct 11, 2010	23.13	23.21	23.00	23.01
190	AMEX	HEDJ	Fri, Oct 8, 2010	23.02	23.05	22.93	22.93
189	AMEX	HEDJ	Thu, Oct 7, 2010	23.06	23.06	22.92	23.02
188	AMEX	HEDJ	Wed, Oct 6, 2010	23.08	23.08	22.97	22.97
187	AMEX	HEDJ	Tue, Oct 5, 2010	22.65	23.05	22.65	23.00
186	AMEX	HEDJ	Mon, Oct 4, 2010	22.68	22.68	22.50	22.50
185	AMEX	HEDJ	Fri, Oct 1, 2010	22.79	22.79	22.59	22.67
184	AMEX	HEDJ	Thu, Sep 30, 2010	22.67	22.71	22.41	22.41
183	AMEX	HEDJ	Wed, Sep 29, 2010	22.85	22.85	22.65	22.65
182	AMEX	HEDJ	Tue, Sep 28, 2010	22.70	22.85	22.70	22.85
181	AMEX	HEDJ	Mon, Sep 27, 2010	23.05	23.05	22.74	22.85
180	AMEX	HEDJ	Fri, Sep 24, 2010	22.71	22.84	22.71	22.84
179	AMEX	HEDJ	Thu, Sep 23, 2010	22.48	22.66	22.34	22.48
178	AMEX	HEDJ	Wed, Sep 22, 2010	22.80	22.87	22.75	22.75
177	AMEX	HEDJ	Tue, Sep 21, 2010	22.90	22.96	22.74	22.77
176	AMEX	HEDJ	Mon, Sep 20, 2010	22.84	23.10	22.80	23.10
175	AMEX	HEDJ	Fri, Sep 17, 2010	22.88	22.88	22.67	22.80
174	AMEX	HEDJ	Thu, Sep 16, 2010	22.86	22.96	22.86	22.96
173	AMEX	HEDJ	Wed, Sep 15, 2010	22.86	23.05	22.86	23.05
172	AMEX	HEDJ	Tue, Sep 14, 2010	22.99	22.99	22.89	22.89
171	AMEX	HEDJ	Mon, Sep 13, 2010	22.98	22.99	22.86	22.93
170	AMEX	HEDJ	Fri, Sep 10, 2010	22.80	22.88	22.46	22.85
169	AMEX	HEDJ	Thu, Sep 9, 2010	22.67	22.80	22.66	22.70
168	AMEX	HEDJ	Wed, Sep 8, 2010	22.62	22.67	22.59	22.60
167	AMEX	HEDJ	Tue, Sep 7, 2010	22.51	22.51	22.46	22.51
166	AMEX	HEDJ	Fri, Sep 3, 2010	22.57	22.59	22.57	22.59
165	AMEX	HEDJ	Thu, Sep 2, 2010	22.39	22.43	22.39	22.43
164	AMEX	HEDJ	Wed, Sep 1, 2010	22.20	22.42	22.20	22.41
163	AMEX	HEDJ	Tue, Aug 31, 2010	21.69	21.82	21.61	21.61
162	AMEX	HEDJ	Mon, Aug 30, 2010	21.85	21.87	21.74	21.76
161	AMEX	HEDJ	Fri, Aug 27, 2010	21.84	21.95	21.58	21.95
160	AMEX	HEDJ	Thu, Aug 26, 2010	21.75	21.75	21.50	21.50
159	AMEX	HEDJ	Wed, Aug 25, 2010	21.43	21.60	21.29	21.58
158	AMEX	HEDJ	Tue, Aug 24, 2010	21.60	21.60	21.48	21.55
157	AMEX	HEDJ	Mon, Aug 23, 2010	21.93	21.93	21.90	21.90
156	AMEX	HEDJ	Fri, Aug 20, 2010	21.73	21.77	21.69	21.74
155	AMEX	HEDJ	Thu, Aug 19, 2010	22.41	22.41	21.86	21.99
154	AMEX	HEDJ	Wed, Aug 18, 2010	22.39	22.44	22.27	22.40
153	AMEX	HEDJ	Tue, Aug 17, 2010	22.36	22.45	22.29	22.34
152	AMEX	HEDJ	Mon, Aug 16, 2010	22.11	22.13	22.09	22.10
151	AMEX	HEDJ	Fri, Aug 13, 2010	22.10	22.13	22.10	22.13
150	AMEX	HEDJ	Thu, Aug 12, 2010	22.02	22.06	21.99	21.99
149	AMEX	HEDJ	Wed, Aug 11, 2010	22.25	22.25	21.96	22.00
148	AMEX	HEDJ	Tue, Aug 10, 2010	22.40	22.60	22.40	22.60
147	AMEX	HEDJ	Mon, Aug 9, 2010	22.91	22.91	22.81	22.87
146	AMEX	HEDJ	Fri, Aug 6, 2010	22.52	22.70	22.35	22.70
145	AMEX	HEDJ	Thu, Aug 5, 2010	22.63	22.72	22.60	22.72
144	AMEX	HEDJ	Wed, Aug 4, 2010	22.60	22.75	22.60	22.75
143	AMEX	HEDJ	Tue, Aug 3, 2010	22.63	22.63	22.60	22.63
142	AMEX	HEDJ	Mon, Aug 2, 2010	22.65	22.71	22.62	22.71
141	AMEX	HEDJ	Fri, Jul 30, 2010	22.20	22.35	22.01	22.13
140	AMEX	HEDJ	Thu, Jul 29, 2010	22.62	22.62	22.13	22.29
139	AMEX	HEDJ	Wed, Jul 28, 2010	22.38	22.38	22.25	22.25
138	AMEX	HEDJ	Tue, Jul 27, 2010	22.39	22.40	22.36	22.40
137	AMEX	HEDJ	Mon, Jul 26, 2010	22.07	22.31	22.07	22.31
136	AMEX	HEDJ	Fri, Jul 23, 2010	22.01	22.23	22.01	22.21
135	AMEX	HEDJ	Thu, Jul 22, 2010	22.02	22.08	21.99	21.99
134	AMEX	HEDJ	Wed, Jul 21, 2010	21.77	21.77	21.43	21.43
133	AMEX	HEDJ	Tue, Jul 20, 2010	21.44	21.52	21.43	21.49
132	AMEX	HEDJ	Mon, Jul 19, 2010	21.45	21.56	21.45	21.56
131	AMEX	HEDJ	Fri, Jul 16, 2010	21.77	21.77	21.43	21.43
130	AMEX	HEDJ	Thu, Jul 15, 2010	22.06	22.06	21.83	22.06
129	AMEX	HEDJ	Wed, Jul 14, 2010	21.98	22.06	21.98	22.06
128	AMEX	HEDJ	Tue, Jul 13, 2010	22.00	22.14	22.00	22.12
127	AMEX	HEDJ	Mon, Jul 12, 2010	21.76	21.89	21.72	21.86
126	AMEX	HEDJ	Fri, Jul 9, 2010	21.79	21.89	21.72	21.89
125	AMEX	HEDJ	Thu, Jul 8, 2010	21.65	21.78	21.26	21.78
124	AMEX	HEDJ	Wed, Jul 7, 2010	21.45	21.63	21.36	21.63
123	AMEX	HEDJ	Tue, Jul 6, 2010	21.21	21.30	21.00	21.02
122	AMEX	HEDJ	Thu, Jul 1, 2010	20.87	20.98	20.57	20.86
121	AMEX	HEDJ	Wed, Jun 30, 2010	20.97	21.26	20.83	20.83
120	AMEX	HEDJ	Tue, Jun 29, 2010	21.27	21.27	20.91	20.91
119	AMEX	HEDJ	Mon, Jun 28, 2010	21.68	21.71	21.61	21.61
118	AMEX	HEDJ	Fri, Jun 25, 2010	22.27	22.36	22.17	22.36
117	AMEX	HEDJ	Thu, Jun 24, 2010	22.53	22.53	22.29	22.34
116	AMEX	HEDJ	Wed, Jun 23, 2010	22.63	22.78	22.62	22.70
115	AMEX	HEDJ	Tue, Jun 22, 2010	22.91	23.07	22.68	22.68
114	AMEX	HEDJ	Mon, Jun 21, 2010	23.18	23.18	22.96	22.96
113	AMEX	HEDJ	Fri, Jun 18, 2010	22.89	22.89	22.89	22.89
112	AMEX	HEDJ	Thu, Jun 17, 2010	22.90	22.90	22.71	22.88
111	AMEX	HEDJ	Wed, Jun 16, 2010	22.78	23.00	22.74	22.95
110	AMEX	HEDJ	Tue, Jun 15, 2010	22.74	23.03	22.67	23.03
109	AMEX	HEDJ	Mon, Jun 14, 2010	22.56	22.62	22.41	22.41
108	AMEX	HEDJ	Fri, Jun 11, 2010	22.24	22.42	22.23	22.31
107	AMEX	HEDJ	Thu, Jun 10, 2010	22.24	22.65	22.09	22.34
106	AMEX	HEDJ	Wed, Jun 9, 2010	21.84	23.05	21.72	21.72
105	AMEX	HEDJ	Tue, Jun 8, 2010	21.71	21.73	21.51	21.63
104	AMEX	HEDJ	Mon, Jun 7, 2010	21.76	21.87	21.60	21.60
103	AMEX	HEDJ	Fri, Jun 4, 2010	22.00	22.00	21.54	21.54
102	AMEX	HEDJ	Thu, Jun 3, 2010	22.53	22.53	22.24	22.39
101	AMEX	HEDJ	Wed, Jun 2, 2010	22.04	22.31	22.04	22.31
100	AMEX	HEDJ	Tue, Jun 1, 2010	21.96	22.07	21.91	21.95
99	AMEX	HEDJ	Fri, May 28, 2010	22.25	22.31	21.99	22.26
98	AMEX	HEDJ	Thu, May 27, 2010	22.23	22.23	22.08	22.23
97	AMEX	HEDJ	Wed, May 26, 2010	21.50	21.53	21.48	21.51
96	AMEX	HEDJ	Tue, May 25, 2010	21.12	21.67	21.10	21.67
95	AMEX	HEDJ	Mon, May 24, 2010	21.47	21.88	21.45	21.49
94	AMEX	HEDJ	Fri, May 21, 2010	21.02	21.42	20.75	21.42
93	AMEX	HEDJ	Thu, May 20, 2010	21.79	21.85	21.48	21.50
92	AMEX	HEDJ	Wed, May 19, 2010	22.28	22.28	22.13	22.13
91	AMEX	HEDJ	Tue, May 18, 2010	22.75	22.84	22.31	22.38
90	AMEX	HEDJ	Mon, May 17, 2010	22.63	22.65	22.44	22.61
89	AMEX	HEDJ	Fri, May 14, 2010	22.47	22.52	22.45	22.52
88	AMEX	HEDJ	Thu, May 13, 2010	23.14	23.22	23.02	23.02
87	AMEX	HEDJ	Wed, May 12, 2010	22.57	23.24	22.57	23.24
86	AMEX	HEDJ	Tue, May 11, 2010	22.83	23.05	22.82	23.05
85	AMEX	HEDJ	Mon, May 10, 2010	22.24	23.14	22.24	23.01
84	AMEX	HEDJ	Fri, May 7, 2010	21.20	22.18	21.20	21.74
83	AMEX	HEDJ	Thu, May 6, 2010	22.48	22.58	0.06	21.64
82	AMEX	HEDJ	Wed, May 5, 2010	22.85	22.85	22.69	22.78
81	AMEX	HEDJ	Tue, May 4, 2010	23.04	23.07	22.98	23.07
80	AMEX	HEDJ	Mon, May 3, 2010	23.60	23.78	23.55	23.73
79	AMEX	HEDJ	Fri, Apr 30, 2010	23.70	23.70	23.34	23.34
78	AMEX	HEDJ	Thu, Apr 29, 2010	23.73	23.79	23.68	23.75
77	AMEX	HEDJ	Wed, Apr 28, 2010	23.57	23.60	23.41	23.49
76	AMEX	HEDJ	Tue, Apr 27, 2010	23.69	23.69	23.57	23.57
75	AMEX	HEDJ	Mon, Apr 26, 2010	24.34	24.34	24.20	24.23
74	AMEX	HEDJ	Fri, Apr 23, 2010	24.28	24.33	24.28	24.33
73	AMEX	HEDJ	Thu, Apr 22, 2010	24.01	24.12	23.88	24.10
72	AMEX	HEDJ	Wed, Apr 21, 2010	24.36	24.36	24.23	24.30
71	AMEX	HEDJ	Tue, Apr 20, 2010	24.45	24.48	24.42	24.47
70	AMEX	HEDJ	Fri, Apr 16, 2010	24.55	24.55	24.24	24.29
69	AMEX	HEDJ	Thu, Apr 15, 2010	24.62	24.72	24.58	24.70
68	AMEX	HEDJ	Wed, Apr 14, 2010	24.61	24.70	24.61	24.70
67	AMEX	HEDJ	Tue, Apr 13, 2010	24.52	24.53	24.52	24.52
66	AMEX	HEDJ	Mon, Apr 12, 2010	24.51	24.51	24.50	24.50
65	AMEX	HEDJ	Fri, Apr 9, 2010	24.52	24.52	24.37	24.47
64	AMEX	HEDJ	Thu, Apr 8, 2010	24.32	24.35	24.32	24.34
63	AMEX	HEDJ	Wed, Apr 7, 2010	24.36	24.36	24.30	24.30
62	AMEX	HEDJ	Tue, Apr 6, 2010	24.38	24.44	24.38	24.44
61	AMEX	HEDJ	Mon, Apr 5, 2010	24.45	24.46	24.42	24.44
60	AMEX	HEDJ	Thu, Apr 1, 2010	24.24	24.27	24.20	24.27
59	AMEX	HEDJ	Wed, Mar 31, 2010	23.98	24.01	23.98	24.00
58	AMEX	HEDJ	Tue, Mar 30, 2010	24.04	24.11	24.03	24.11
57	AMEX	HEDJ	Mon, Mar 29, 2010	23.95	24.09	23.95	24.09
56	AMEX	HEDJ	Fri, Mar 26, 2010	24.03	24.03	23.97	24.02
55	AMEX	HEDJ	Thu, Mar 25, 2010	24.02	24.15	23.91	23.94
54	AMEX	HEDJ	Wed, Mar 24, 2010	23.84	23.87	23.76	23.87
53	AMEX	HEDJ	Tue, Mar 23, 2010	23.79	24.03	23.78	24.03
52	AMEX	HEDJ	Mon, Mar 22, 2010	23.53	23.83	23.53	23.83
51	AMEX	HEDJ	Fri, Mar 19, 2010	23.98	23.98	23.80	23.82
50	AMEX	HEDJ	Thu, Mar 18, 2010	23.93	23.95	23.93	23.95
49	AMEX	HEDJ	Wed, Mar 17, 2010	23.94	23.96	23.88	23.92
48	AMEX	HEDJ	Tue, Mar 16, 2010	23.81	23.82	23.76	23.82
47	AMEX	HEDJ	Mon, Mar 15, 2010	23.71	23.71	23.59	23.63
46	AMEX	HEDJ	Fri, Mar 12, 2010	23.73	23.74	23.71	23.74
45	AMEX	HEDJ	Thu, Mar 11, 2010	23.73	23.73	23.67	23.71
44	AMEX	HEDJ	Wed, Mar 10, 2010	23.70	23.79	23.70	23.74
43	AMEX	HEDJ	Tue, Mar 9, 2010	23.55	23.72	23.55	23.63
42	AMEX	HEDJ	Mon, Mar 8, 2010	23.65	23.67	23.62	23.65
41	AMEX	HEDJ	Fri, Mar 5, 2010	23.60	23.67	23.60	23.67
40	AMEX	HEDJ	Thu, Mar 4, 2010	23.18	23.25	23.17	23.25
39	AMEX	HEDJ	Wed, Mar 3, 2010	23.27	23.27	23.27	23.27
38	AMEX	HEDJ	Tue, Mar 2, 2010	23.07	23.08	23.07	23.08
37	AMEX	HEDJ	Mon, Mar 1, 2010	22.96	22.96	22.96	22.96
36	AMEX	HEDJ	Thu, Feb 25, 2010	22.54	22.54	22.46	22.46
35	AMEX	HEDJ	Wed, Feb 24, 2010	22.76	22.76	22.76	22.76
34	AMEX	HEDJ	Tue, Feb 23, 2010	22.88	22.88	22.56	22.56
33	AMEX	HEDJ	Mon, Feb 22, 2010	22.89	22.91	22.89	22.90
32	AMEX	HEDJ	Fri, Feb 19, 2010	22.81	22.93	22.81	22.93
31	AMEX	HEDJ	Thu, Feb 18, 2010	22.80	22.98	22.78	22.92
30	AMEX	HEDJ	Tue, Feb 16, 2010	22.29	22.63	22.29	22.61
29	AMEX	HEDJ	Fri, Feb 12, 2010	22.19	22.19	22.19	22.19
28	AMEX	HEDJ	Thu, Feb 11, 2010	22.20	22.49	22.20	22.43
27	AMEX	HEDJ	Wed, Feb 10, 2010	22.25	22.25	22.24	22.24
26	AMEX	HEDJ	Tue, Feb 9, 2010	22.22	22.39	22.19	22.39
25	AMEX	HEDJ	Mon, Feb 8, 2010	21.98	21.98	21.83	21.83
24	AMEX	HEDJ	Fri, Feb 5, 2010	22.02	22.02	20.90	21.67
23	AMEX	HEDJ	Thu, Feb 4, 2010	22.38	22.38	22.11	22.11
22	AMEX	HEDJ	Wed, Feb 3, 2010	23.20	23.20	22.94	22.94
21	AMEX	HEDJ	Tue, Feb 2, 2010	23.34	23.39	23.34	23.39
20	AMEX	HEDJ	Mon, Feb 1, 2010	22.70	22.71	22.70	22.71
19	AMEX	HEDJ	Fri, Jan 29, 2010	22.44	22.44	22.44	22.44
18	AMEX	HEDJ	Thu, Jan 28, 2010	22.63	22.63	22.49	22.49
17	AMEX	HEDJ	Wed, Jan 27, 2010	22.82	22.98	22.70	22.98
16	AMEX	HEDJ	Tue, Jan 26, 2010	22.94	23.08	22.89	22.89
15	AMEX	HEDJ	Fri, Jan 22, 2010	23.08	23.08	22.66	22.66
14	AMEX	HEDJ	Thu, Jan 21, 2010	23.68	23.68	23.15	23.22
13	AMEX	HEDJ	Wed, Jan 20, 2010	23.80	23.80	23.50	23.68
12	AMEX	HEDJ	Tue, Jan 19, 2010	23.84	24.13	23.84	24.11
11	AMEX	HEDJ	Fri, Jan 15, 2010	23.96	23.96	23.69	23.74
10	AMEX	HEDJ	Thu, Jan 14, 2010	23.94	24.05	23.94	24.04
9	AMEX	HEDJ	Wed, Jan 13, 2010	23.87	23.98	23.75	23.98
8	AMEX	HEDJ	Tue, Jan 12, 2010	23.82	25.10	23.75	23.77
7	AMEX	HEDJ	Mon, Jan 11, 2010	24.03	24.03	23.99	24.02
6	AMEX	HEDJ	Fri, Jan 8, 2010	23.97	23.99	23.97	23.99
5	AMEX	HEDJ	Thu, Jan 7, 2010	23.96	24.00	23.88	24.00
4	AMEX	HEDJ	Wed, Jan 6, 2010	24.02	24.02	23.98	24.02
3	AMEX	HEDJ	Tue, Jan 5, 2010	24.00	24.00	23.95	23.95
2	AMEX	HEDJ	Mon, Jan 4, 2010	23.71	23.98	23.71	23.97
1	AMEX	HEDJ	Thu, Dec 31, 2009	23.62	23.63	23.51	23.51
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Europe Hedged Equity Fund AMEX:HEDJ 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