H&E Equipment Services Inc NASDAQ:HEES Historical Prices

Below are the 4552 trading days of historical prices for HEES.

#	Exchange	Symbol	Date	Open	High	Low	Close
4552	NASDAQ	HEES	Fri, Mar 1, 2024	56.93	57.73	56.37	57.46
4551	NASDAQ	HEES	Thu, Feb 29, 2024	55.84	56.76	55.48	56.49
4550	NASDAQ	HEES	Wed, Feb 28, 2024	53.90	55.01	53.90	54.89
4549	NASDAQ	HEES	Tue, Feb 27, 2024	55.56	56.02	54.20	54.52
4548	NASDAQ	HEES	Mon, Feb 26, 2024	54.34	55.23	54.02	54.77
4547	NASDAQ	HEES	Fri, Feb 23, 2024	54.02	54.93	53.45	54.60
4546	NASDAQ	HEES	Thu, Feb 22, 2024	56.20	56.24	52.79	53.38
4545	NASDAQ	HEES	Wed, Feb 21, 2024	54.21	55.18	53.88	54.80
4544	NASDAQ	HEES	Tue, Feb 20, 2024	54.21	54.69	53.79	54.21
4543	NASDAQ	HEES	Fri, Feb 16, 2024	55.80	56.43	55.16	55.17
4542	NASDAQ	HEES	Thu, Feb 15, 2024	54.47	56.40	54.47	56.33
4541	NASDAQ	HEES	Wed, Feb 14, 2024	53.65	54.97	53.45	54.54
4540	NASDAQ	HEES	Tue, Feb 13, 2024	54.67	54.94	52.45	52.95
4539	NASDAQ	HEES	Mon, Feb 12, 2024	55.47	57.09	55.47	57.04
4538	NASDAQ	HEES	Fri, Feb 9, 2024	54.85	55.16	54.08	55.01
4537	NASDAQ	HEES	Thu, Feb 8, 2024	54.39	54.82	53.93	54.35
4536	NASDAQ	HEES	Wed, Feb 7, 2024	54.39	54.87	53.57	54.09
4535	NASDAQ	HEES	Tue, Feb 6, 2024	53.67	54.45	53.67	53.96
4534	NASDAQ	HEES	Mon, Feb 5, 2024	54.10	54.10	52.75	53.84
4533	NASDAQ	HEES	Fri, Feb 2, 2024	53.67	55.50	53.36	54.84
4532	NASDAQ	HEES	Thu, Feb 1, 2024	54.19	55.04	53.24	54.75
4531	NASDAQ	HEES	Wed, Jan 31, 2024	54.55	55.68	53.69	53.79
4530	NASDAQ	HEES	Tue, Jan 30, 2024	53.48	54.72	53.44	54.40
4529	NASDAQ	HEES	Mon, Jan 29, 2024	52.73	53.95	52.68	53.95
4528	NASDAQ	HEES	Fri, Jan 26, 2024	53.10	53.28	52.27	53.00
4527	NASDAQ	HEES	Thu, Jan 25, 2024	51.87	53.72	51.77	52.72
4526	NASDAQ	HEES	Wed, Jan 24, 2024	51.86	51.92	50.31	50.60
4525	NASDAQ	HEES	Tue, Jan 23, 2024	50.54	51.18	50.28	50.88
4524	NASDAQ	HEES	Mon, Jan 22, 2024	49.04	50.26	48.95	49.98
4523	NASDAQ	HEES	Fri, Jan 19, 2024	48.50	48.66	47.44	48.64
4522	NASDAQ	HEES	Thu, Jan 18, 2024	47.86	48.46	47.51	48.18
4521	NASDAQ	HEES	Wed, Jan 17, 2024	47.27	47.97	47.15	47.46
4520	NASDAQ	HEES	Tue, Jan 16, 2024	47.92	48.43	47.64	47.97
4519	NASDAQ	HEES	Fri, Jan 12, 2024	49.29	49.75	48.26	48.55
4518	NASDAQ	HEES	Thu, Jan 11, 2024	48.00	48.46	47.19	48.38
4517	NASDAQ	HEES	Wed, Jan 10, 2024	48.42	48.82	48.01	48.26
4516	NASDAQ	HEES	Tue, Jan 9, 2024	49.21	49.32	48.02	48.76
4515	NASDAQ	HEES	Mon, Jan 8, 2024	49.08	50.16	48.60	50.13
4514	NASDAQ	HEES	Fri, Jan 5, 2024	49.11	50.10	49.01	49.05
4513	NASDAQ	HEES	Thu, Jan 4, 2024	50.05	50.79	49.54	49.58
4512	NASDAQ	HEES	Wed, Jan 3, 2024	51.22	51.22	49.83	49.94
4511	NASDAQ	HEES	Tue, Jan 2, 2024	51.92	52.63	51.38	51.81
4510	NASDAQ	HEES	Fri, Dec 29, 2023	52.78	53.19	52.17	52.32
4509	NASDAQ	HEES	Thu, Dec 28, 2023	52.89	53.44	52.82	52.99
4508	NASDAQ	HEES	Wed, Dec 27, 2023	53.93	53.97	52.79	53.10
4507	NASDAQ	HEES	Tue, Dec 26, 2023	52.20	53.83	51.73	53.66
4506	NASDAQ	HEES	Fri, Dec 22, 2023	52.11	52.38	51.52	51.92
4505	NASDAQ	HEES	Thu, Dec 21, 2023	52.35	52.55	51.26	51.83
4504	NASDAQ	HEES	Wed, Dec 20, 2023	52.01	53.21	50.90	51.45
4503	NASDAQ	HEES	Tue, Dec 19, 2023	52.81	53.61	52.14	52.56
4502	NASDAQ	HEES	Mon, Dec 18, 2023	53.54	53.54	51.81	52.14
4501	NASDAQ	HEES	Fri, Dec 15, 2023	53.54	54.40	52.57	52.74
4500	NASDAQ	HEES	Thu, Dec 14, 2023	50.26	53.40	50.26	53.27
4499	NASDAQ	HEES	Wed, Dec 13, 2023	47.28	49.41	46.13	49.27
4498	NASDAQ	HEES	Tue, Dec 12, 2023	47.61	47.61	46.69	46.93
4497	NASDAQ	HEES	Mon, Dec 11, 2023	47.05	47.71	46.70	47.65
4496	NASDAQ	HEES	Fri, Dec 8, 2023	45.93	47.01	45.93	46.62
4495	NASDAQ	HEES	Thu, Dec 7, 2023	46.20	46.40	45.77	46.09
4494	NASDAQ	HEES	Wed, Dec 6, 2023	46.36	47.69	45.85	45.92
4493	NASDAQ	HEES	Tue, Dec 5, 2023	46.35	46.66	45.92	46.01
4492	NASDAQ	HEES	Mon, Dec 4, 2023	46.77	47.00	46.08	46.85
4491	NASDAQ	HEES	Fri, Dec 1, 2023	44.25	47.08	44.25	46.79
4490	NASDAQ	HEES	Thu, Nov 30, 2023	44.06	44.85	43.75	44.31
4489	NASDAQ	HEES	Wed, Nov 29, 2023	43.90	44.85	43.77	43.99
4488	NASDAQ	HEES	Tue, Nov 28, 2023	44.39	44.54	43.22	43.28
4487	NASDAQ	HEES	Mon, Nov 27, 2023	44.91	45.10	44.37	44.53
4486	NASDAQ	HEES	Fri, Nov 24, 2023	45.36	45.86	45.26	45.36
4485	NASDAQ	HEES	Wed, Nov 22, 2023	45.58	45.76	44.58	45.24
4484	NASDAQ	HEES	Tue, Nov 21, 2023	45.75	45.75	45.11	45.29
4483	NASDAQ	HEES	Mon, Nov 20, 2023	45.69	46.64	45.57	45.95
4482	NASDAQ	HEES	Fri, Nov 17, 2023	46.94	47.38	46.58	47.04
4481	NASDAQ	HEES	Thu, Nov 16, 2023	46.28	46.87	45.74	46.28
4480	NASDAQ	HEES	Wed, Nov 15, 2023	46.57	47.70	46.27	46.61
4479	NASDAQ	HEES	Tue, Nov 14, 2023	45.00	46.59	44.70	46.44
4478	NASDAQ	HEES	Mon, Nov 13, 2023	42.75	43.54	42.75	43.39
4477	NASDAQ	HEES	Fri, Nov 10, 2023	42.33	43.21	41.92	43.16
4476	NASDAQ	HEES	Thu, Nov 9, 2023	43.02	43.17	41.82	41.91
4475	NASDAQ	HEES	Wed, Nov 8, 2023	43.05	43.27	41.93	42.52
4474	NASDAQ	HEES	Tue, Nov 7, 2023	42.43	43.09	42.11	43.05
4473	NASDAQ	HEES	Mon, Nov 6, 2023	43.64	43.64	42.16	42.71
4472	NASDAQ	HEES	Fri, Nov 3, 2023	43.22	44.07	43.00	43.54
4471	NASDAQ	HEES	Thu, Nov 2, 2023	41.23	42.13	41.00	42.12
4470	NASDAQ	HEES	Wed, Nov 1, 2023	40.52	41.00	39.79	40.81
4469	NASDAQ	HEES	Tue, Oct 31, 2023	41.26	41.30	40.62	40.72
4468	NASDAQ	HEES	Mon, Oct 30, 2023	41.43	41.66	40.83	41.33
4467	NASDAQ	HEES	Fri, Oct 27, 2023	39.83	41.36	39.83	40.74
4466	NASDAQ	HEES	Thu, Oct 26, 2023	39.00	39.87	38.06	39.25
4465	NASDAQ	HEES	Wed, Oct 25, 2023	39.99	40.17	39.06	39.16
4464	NASDAQ	HEES	Tue, Oct 24, 2023	40.71	40.83	39.86	40.24
4463	NASDAQ	HEES	Mon, Oct 23, 2023	40.67	41.43	40.07	40.15
4462	NASDAQ	HEES	Fri, Oct 20, 2023	41.86	41.97	40.73	40.76
4461	NASDAQ	HEES	Thu, Oct 19, 2023	43.51	43.75	41.93	41.96
4460	NASDAQ	HEES	Wed, Oct 18, 2023	44.59	44.59	42.97	43.75
4459	NASDAQ	HEES	Tue, Oct 17, 2023	43.73	45.65	43.73	45.31
4458	NASDAQ	HEES	Mon, Oct 16, 2023	44.05	45.00	43.88	44.23
4457	NASDAQ	HEES	Fri, Oct 13, 2023	44.59	45.10	43.09	43.41
4456	NASDAQ	HEES	Thu, Oct 12, 2023	43.67	44.52	42.80	44.40
4455	NASDAQ	HEES	Wed, Oct 11, 2023	42.56	43.79	42.18	43.55
4454	NASDAQ	HEES	Tue, Oct 10, 2023	41.56	42.87	41.47	42.26
4453	NASDAQ	HEES	Mon, Oct 9, 2023	41.22	41.60	40.84	41.32
4452	NASDAQ	HEES	Fri, Oct 6, 2023	40.27	42.07	39.79	41.39
4451	NASDAQ	HEES	Thu, Oct 5, 2023	39.97	40.83	39.25	40.34
4450	NASDAQ	HEES	Wed, Oct 4, 2023	41.52	41.61	39.67	40.08
4449	NASDAQ	HEES	Tue, Oct 3, 2023	42.08	43.12	41.08	41.47
4448	NASDAQ	HEES	Mon, Oct 2, 2023	43.20	43.62	42.19	42.34
4447	NASDAQ	HEES	Fri, Sep 29, 2023	44.83	45.03	43.13	43.19
4446	NASDAQ	HEES	Thu, Sep 28, 2023	43.39	44.82	43.39	44.38
4445	NASDAQ	HEES	Wed, Sep 27, 2023	42.42	43.72	42.37	43.39
4444	NASDAQ	HEES	Tue, Sep 26, 2023	41.99	42.74	41.92	41.92
4443	NASDAQ	HEES	Mon, Sep 25, 2023	41.93	42.69	41.82	42.41
4442	NASDAQ	HEES	Fri, Sep 22, 2023	41.74	42.47	41.74	42.21
4441	NASDAQ	HEES	Thu, Sep 21, 2023	42.41	42.46	41.32	41.65
4440	NASDAQ	HEES	Wed, Sep 20, 2023	43.48	44.17	42.70	42.79
4439	NASDAQ	HEES	Tue, Sep 19, 2023	43.41	43.98	43.09	43.09
4438	NASDAQ	HEES	Mon, Sep 18, 2023	43.96	44.68	43.48	43.51
4437	NASDAQ	HEES	Fri, Sep 15, 2023	43.48	43.88	42.93	43.82
4436	NASDAQ	HEES	Thu, Sep 14, 2023	43.30	44.10	43.02	43.55
4435	NASDAQ	HEES	Wed, Sep 13, 2023	43.78	43.84	42.52	42.65
4434	NASDAQ	HEES	Tue, Sep 12, 2023	43.20	44.33	43.12	43.78
4433	NASDAQ	HEES	Mon, Sep 11, 2023	43.41	43.41	43.41	43.41
4432	NASDAQ	HEES	Fri, Sep 8, 2023	43.66	43.77	43.01	43.29
4431	NASDAQ	HEES	Thu, Sep 7, 2023	44.17	45.71	42.78	43.48
4430	NASDAQ	HEES	Wed, Sep 6, 2023	44.60	45.22	44.12	44.51
4429	NASDAQ	HEES	Tue, Sep 5, 2023	46.37	46.51	44.41	44.46
4428	NASDAQ	HEES	Fri, Sep 1, 2023	46.03	46.79	45.92	46.71
4427	NASDAQ	HEES	Thu, Aug 31, 2023	45.65	46.09	45.26	45.32
4426	NASDAQ	HEES	Wed, Aug 30, 2023	45.46	46.26	45.20	45.54
4425	NASDAQ	HEES	Tue, Aug 29, 2023	44.92	45.85	44.42	45.69
4424	NASDAQ	HEES	Mon, Aug 28, 2023	44.23	45.41	44.23	45.00
4423	NASDAQ	HEES	Fri, Aug 25, 2023	44.81	44.96	43.60	44.08
4422	NASDAQ	HEES	Thu, Aug 24, 2023	44.53	45.28	44.04	44.59
4421	NASDAQ	HEES	Wed, Aug 23, 2023	44.31	45.23	43.83	44.93
4420	NASDAQ	HEES	Tue, Aug 22, 2023	46.00	46.30	44.26	44.31
4419	NASDAQ	HEES	Mon, Aug 21, 2023	45.50	45.94	45.07	45.71
4418	NASDAQ	HEES	Fri, Aug 18, 2023	44.76	45.57	44.31	45.52
4417	NASDAQ	HEES	Thu, Aug 17, 2023	46.27	46.97	45.08	45.31
4416	NASDAQ	HEES	Wed, Aug 16, 2023	47.19	47.87	46.16	46.16
4415	NASDAQ	HEES	Tue, Aug 15, 2023	47.86	48.03	46.93	47.25
4414	NASDAQ	HEES	Mon, Aug 14, 2023	48.11	48.68	47.80	48.35
4413	NASDAQ	HEES	Fri, Aug 11, 2023	47.24	48.64	47.24	48.50
4412	NASDAQ	HEES	Thu, Aug 10, 2023	48.31	49.03	46.91	47.17
4411	NASDAQ	HEES	Wed, Aug 9, 2023	48.80	48.80	48.00	48.20
4410	NASDAQ	HEES	Tue, Aug 8, 2023	48.75	49.05	47.76	48.80
4409	NASDAQ	HEES	Mon, Aug 7, 2023	48.78	50.14	48.56	49.86
4408	NASDAQ	HEES	Fri, Aug 4, 2023	48.81	49.74	48.60	48.71
4407	NASDAQ	HEES	Thu, Aug 3, 2023	48.46	49.07	47.70	48.77
4406	NASDAQ	HEES	Wed, Aug 2, 2023	49.12	49.92	48.61	48.90
4405	NASDAQ	HEES	Tue, Aug 1, 2023	48.58	50.36	48.53	49.78
4404	NASDAQ	HEES	Mon, Jul 31, 2023	47.21	49.95	47.21	48.58
4403	NASDAQ	HEES	Fri, Jul 28, 2023	45.61	47.19	44.84	46.69
4402	NASDAQ	HEES	Thu, Jul 27, 2023	48.30	48.80	43.50	43.97
4401	NASDAQ	HEES	Wed, Jul 26, 2023	47.14	48.00	46.52	46.71
4400	NASDAQ	HEES	Tue, Jul 25, 2023	46.98	47.87	46.84	47.09
4399	NASDAQ	HEES	Mon, Jul 24, 2023	46.92	47.76	46.92	47.45
4398	NASDAQ	HEES	Fri, Jul 21, 2023	48.45	48.45	46.59	46.64
4397	NASDAQ	HEES	Thu, Jul 20, 2023	48.27	48.95	47.79	47.97
4396	NASDAQ	HEES	Wed, Jul 19, 2023	47.60	48.57	47.58	48.27
4395	NASDAQ	HEES	Tue, Jul 18, 2023	46.23	47.67	45.99	47.67
4394	NASDAQ	HEES	Mon, Jul 17, 2023	45.68	46.66	45.65	46.39
4393	NASDAQ	HEES	Fri, Jul 14, 2023	46.66	46.66	45.47	45.98
4392	NASDAQ	HEES	Thu, Jul 13, 2023	46.98	47.21	46.24	46.78
4391	NASDAQ	HEES	Wed, Jul 12, 2023	47.29	47.42	46.55	46.69
4390	NASDAQ	HEES	Tue, Jul 11, 2023	45.16	46.50	44.90	46.45
4389	NASDAQ	HEES	Mon, Jul 10, 2023	44.53	45.64	44.03	44.94
4388	NASDAQ	HEES	Fri, Jul 7, 2023	43.43	45.01	43.43	44.49
4387	NASDAQ	HEES	Thu, Jul 6, 2023	43.98	44.34	42.95	43.21
4386	NASDAQ	HEES	Wed, Jul 5, 2023	45.33	45.33	44.46	44.49
4385	NASDAQ	HEES	Mon, Jul 3, 2023	45.51	46.10	45.15	45.60
4384	NASDAQ	HEES	Fri, Jun 30, 2023	46.14	46.58	45.72	45.75
4383	NASDAQ	HEES	Thu, Jun 29, 2023	44.83	45.80	44.83	45.73
4382	NASDAQ	HEES	Wed, Jun 28, 2023	44.29	44.83	43.84	44.72
4381	NASDAQ	HEES	Tue, Jun 27, 2023	43.27	44.53	42.93	44.22
4380	NASDAQ	HEES	Mon, Jun 26, 2023	42.27	43.89	42.27	43.16
4379	NASDAQ	HEES	Fri, Jun 23, 2023	42.84	43.51	42.18	42.38
4378	NASDAQ	HEES	Thu, Jun 22, 2023	44.81	44.83	43.55	43.67
4377	NASDAQ	HEES	Wed, Jun 21, 2023	44.71	45.85	44.52	44.95
4376	NASDAQ	HEES	Tue, Jun 20, 2023	43.58	45.24	42.81	45.04
4375	NASDAQ	HEES	Fri, Jun 16, 2023	44.07	44.11	43.01	43.88
4374	NASDAQ	HEES	Thu, Jun 15, 2023	42.62	44.17	42.62	44.08
4373	NASDAQ	HEES	Wed, Jun 14, 2023	43.70	44.18	42.25	42.97
4372	NASDAQ	HEES	Tue, Jun 13, 2023	43.00	44.49	43.00	43.84
4371	NASDAQ	HEES	Mon, Jun 12, 2023	42.43	43.58	42.15	42.86
4370	NASDAQ	HEES	Fri, Jun 9, 2023	43.77	43.77	42.08	42.39
4369	NASDAQ	HEES	Thu, Jun 8, 2023	42.88	43.81	42.50	43.75
4368	NASDAQ	HEES	Wed, Jun 7, 2023	41.21	43.35	40.98	43.14
4367	NASDAQ	HEES	Tue, Jun 6, 2023	38.71	40.93	38.41	40.77
4366	NASDAQ	HEES	Mon, Jun 5, 2023	39.46	39.50	38.50	38.82
4365	NASDAQ	HEES	Fri, Jun 2, 2023	37.39	39.77	37.20	39.52
4364	NASDAQ	HEES	Thu, Jun 1, 2023	36.04	36.71	35.57	36.48
4363	NASDAQ	HEES	Wed, May 31, 2023	37.23	37.70	35.86	35.96
4362	NASDAQ	HEES	Tue, May 30, 2023	37.83	38.25	37.35	37.57
4361	NASDAQ	HEES	Fri, May 26, 2023	37.22	38.17	37.22	37.82
4360	NASDAQ	HEES	Thu, May 25, 2023	36.57	37.84	36.24	37.03
4359	NASDAQ	HEES	Wed, May 24, 2023	37.68	37.68	36.60	36.80
4358	NASDAQ	HEES	Tue, May 23, 2023	38.29	39.09	37.76	38.14
4357	NASDAQ	HEES	Mon, May 22, 2023	37.56	38.33	36.91	38.29
4356	NASDAQ	HEES	Fri, May 19, 2023	38.20	38.30	36.86	37.31
4355	NASDAQ	HEES	Thu, May 18, 2023	36.81	37.78	36.81	37.56
4354	NASDAQ	HEES	Wed, May 17, 2023	35.42	37.40	35.16	37.00
4353	NASDAQ	HEES	Tue, May 16, 2023	35.43	35.43	34.86	35.00
4352	NASDAQ	HEES	Mon, May 15, 2023	35.10	36.21	34.75	35.75
4351	NASDAQ	HEES	Fri, May 12, 2023	35.73	35.84	34.73	34.99
4350	NASDAQ	HEES	Thu, May 11, 2023	35.24	35.43	34.96	35.25
4349	NASDAQ	HEES	Wed, May 10, 2023	35.49	35.74	35.16	35.62
4348	NASDAQ	HEES	Tue, May 9, 2023	34.39	35.06	33.92	34.81
4347	NASDAQ	HEES	Mon, May 8, 2023	33.99	34.53	33.65	34.50
4346	NASDAQ	HEES	Fri, May 5, 2023	33.43	34.35	33.24	33.60
4345	NASDAQ	HEES	Thu, May 4, 2023	33.92	34.30	32.33	32.62
4344	NASDAQ	HEES	Wed, May 3, 2023	35.12	36.08	34.29	34.35
4343	NASDAQ	HEES	Tue, May 2, 2023	36.70	36.90	35.02	35.13
4342	NASDAQ	HEES	Mon, May 1, 2023	36.37	37.41	36.33	36.98
4341	NASDAQ	HEES	Fri, Apr 28, 2023	35.84	36.69	35.51	36.50
4340	NASDAQ	HEES	Thu, Apr 27, 2023	40.41	40.54	35.00	36.16
4339	NASDAQ	HEES	Wed, Apr 26, 2023	41.20	41.71	40.89	41.36
4338	NASDAQ	HEES	Tue, Apr 25, 2023	41.74	42.04	41.34	41.55
4337	NASDAQ	HEES	Mon, Apr 24, 2023	41.72	42.66	41.72	42.38
4336	NASDAQ	HEES	Fri, Apr 21, 2023	42.18	42.49	41.27	41.55
4335	NASDAQ	HEES	Thu, Apr 20, 2023	42.16	42.89	41.98	42.31
4334	NASDAQ	HEES	Wed, Apr 19, 2023	42.65	42.94	41.97	42.38
4333	NASDAQ	HEES	Tue, Apr 18, 2023	42.92	43.44	42.64	42.95
4332	NASDAQ	HEES	Mon, Apr 17, 2023	42.00	42.86	42.00	42.70
4331	NASDAQ	HEES	Fri, Apr 14, 2023	41.93	42.60	41.59	41.98
4330	NASDAQ	HEES	Thu, Apr 13, 2023	42.16	42.25	41.26	41.86
4329	NASDAQ	HEES	Wed, Apr 12, 2023	41.77	42.30	41.44	41.92
4328	NASDAQ	HEES	Tue, Apr 11, 2023	41.25	41.79	41.00	41.01
4327	NASDAQ	HEES	Mon, Apr 10, 2023	40.01	41.45	39.70	40.99
4326	NASDAQ	HEES	Thu, Apr 6, 2023	39.92	40.61	39.50	40.09
4325	NASDAQ	HEES	Wed, Apr 5, 2023	40.87	41.36	39.52	39.75
4324	NASDAQ	HEES	Tue, Apr 4, 2023	44.15	44.15	40.99	41.41
4323	NASDAQ	HEES	Mon, Apr 3, 2023	44.52	44.86	43.24	44.00
4322	NASDAQ	HEES	Fri, Mar 31, 2023	43.86	44.62	43.71	44.23
4321	NASDAQ	HEES	Thu, Mar 30, 2023	43.46	43.86	43.03	43.43
4320	NASDAQ	HEES	Wed, Mar 29, 2023	43.37	43.47	42.10	42.92
4319	NASDAQ	HEES	Tue, Mar 28, 2023	42.83	43.69	42.22	42.89
4318	NASDAQ	HEES	Mon, Mar 27, 2023	42.91	43.44	42.12	43.12
4317	NASDAQ	HEES	Fri, Mar 24, 2023	41.94	42.27	40.77	42.26
4316	NASDAQ	HEES	Thu, Mar 23, 2023	43.35	45.54	41.82	42.65
4315	NASDAQ	HEES	Wed, Mar 22, 2023	44.40	46.04	43.06	43.12
4314	NASDAQ	HEES	Tue, Mar 21, 2023	44.07	44.74	43.55	44.40
4313	NASDAQ	HEES	Mon, Mar 20, 2023	42.60	43.50	42.25	42.43
4312	NASDAQ	HEES	Fri, Mar 17, 2023	43.54	44.01	41.14	41.91
4311	NASDAQ	HEES	Thu, Mar 16, 2023	44.32	45.10	43.48	44.27
4310	NASDAQ	HEES	Wed, Mar 15, 2023	45.57	46.03	43.55	44.79
4309	NASDAQ	HEES	Tue, Mar 14, 2023	47.36	48.03	46.10	47.07
4308	NASDAQ	HEES	Mon, Mar 13, 2023	47.79	48.16	45.08	45.70
4307	NASDAQ	HEES	Fri, Mar 10, 2023	53.16	53.16	48.30	48.62
4306	NASDAQ	HEES	Thu, Mar 9, 2023	55.02	55.30	53.00	53.28
4305	NASDAQ	HEES	Wed, Mar 8, 2023	55.34	55.76	54.41	54.93
4304	NASDAQ	HEES	Tue, Mar 7, 2023	55.27	56.23	54.87	55.31
4303	NASDAQ	HEES	Mon, Mar 6, 2023	56.13	56.47	54.97	55.42
4302	NASDAQ	HEES	Fri, Mar 3, 2023	55.46	56.03	54.76	55.80
4301	NASDAQ	HEES	Thu, Mar 2, 2023	54.24	55.66	53.88	55.19
4300	NASDAQ	HEES	Wed, Mar 1, 2023	55.24	56.25	54.21	54.49
4299	NASDAQ	HEES	Tue, Feb 28, 2023	53.60	56.17	53.60	55.50
4298	NASDAQ	HEES	Mon, Feb 27, 2023	53.79	54.43	53.30	53.74
4297	NASDAQ	HEES	Fri, Feb 24, 2023	50.77	53.54	50.12	53.36
4296	NASDAQ	HEES	Thu, Feb 23, 2023	49.93	51.57	49.72	51.34
4295	NASDAQ	HEES	Wed, Feb 22, 2023	51.37	51.85	49.30	49.36
4294	NASDAQ	HEES	Tue, Feb 21, 2023	50.98	51.46	49.61	49.61
4293	NASDAQ	HEES	Fri, Feb 17, 2023	51.00	51.90	50.90	51.46
4292	NASDAQ	HEES	Thu, Feb 16, 2023	50.08	51.50	50.08	50.84
4291	NASDAQ	HEES	Wed, Feb 15, 2023	49.46	50.90	49.25	50.71
4290	NASDAQ	HEES	Tue, Feb 14, 2023	49.94	50.71	49.21	49.89
4289	NASDAQ	HEES	Mon, Feb 13, 2023	49.72	50.37	49.45	50.11
4288	NASDAQ	HEES	Fri, Feb 10, 2023	49.66	49.85	48.95	49.62
4287	NASDAQ	HEES	Thu, Feb 9, 2023	51.33	51.52	49.56	49.75
4286	NASDAQ	HEES	Wed, Feb 8, 2023	50.90	51.20	50.61	50.85
4285	NASDAQ	HEES	Tue, Feb 7, 2023	50.42	51.18	49.80	51.09
4284	NASDAQ	HEES	Mon, Feb 6, 2023	50.99	51.32	50.56	50.68
4283	NASDAQ	HEES	Fri, Feb 3, 2023	50.50	51.83	50.28	51.16
4282	NASDAQ	HEES	Thu, Feb 2, 2023	51.79	51.82	50.35	51.00
4281	NASDAQ	HEES	Wed, Feb 1, 2023	50.64	51.84	50.07	51.40
4280	NASDAQ	HEES	Tue, Jan 31, 2023	49.94	50.95	49.42	50.89
4279	NASDAQ	HEES	Mon, Jan 30, 2023	50.30	50.84	49.83	49.84
4278	NASDAQ	HEES	Fri, Jan 27, 2023	49.91	51.00	49.75	50.78
4277	NASDAQ	HEES	Thu, Jan 26, 2023	49.35	50.28	48.93	50.18
4276	NASDAQ	HEES	Wed, Jan 25, 2023	49.01	49.20	48.41	48.96
4275	NASDAQ	HEES	Tue, Jan 24, 2023	48.92	49.93	48.86	49.45
4274	NASDAQ	HEES	Mon, Jan 23, 2023	48.35	49.51	48.25	49.32
4273	NASDAQ	HEES	Fri, Jan 20, 2023	47.80	48.22	47.00	48.19
4272	NASDAQ	HEES	Thu, Jan 19, 2023	47.26	47.85	46.61	47.45
4271	NASDAQ	HEES	Wed, Jan 18, 2023	47.72	48.15	46.99	47.70
4270	NASDAQ	HEES	Tue, Jan 17, 2023	47.24	47.80	46.87	47.57
4269	NASDAQ	HEES	Fri, Jan 13, 2023	47.68	48.22	47.09	47.24
4268	NASDAQ	HEES	Thu, Jan 12, 2023	48.04	48.84	47.67	48.07
4267	NASDAQ	HEES	Wed, Jan 11, 2023	49.00	49.24	47.94	47.96
4266	NASDAQ	HEES	Tue, Jan 10, 2023	47.68	48.90	47.14	48.73
4265	NASDAQ	HEES	Mon, Jan 9, 2023	48.37	48.74	47.34	47.44
4264	NASDAQ	HEES	Fri, Jan 6, 2023	46.17	48.23	46.17	47.94
4263	NASDAQ	HEES	Thu, Jan 5, 2023	45.19	45.96	44.26	45.90
4262	NASDAQ	HEES	Wed, Jan 4, 2023	45.60	46.21	45.16	45.43
4261	NASDAQ	HEES	Tue, Jan 3, 2023	45.94	46.15	44.90	45.36
4260	NASDAQ	HEES	Fri, Dec 30, 2022	45.70	46.00	45.03	45.40
4259	NASDAQ	HEES	Thu, Dec 29, 2022	45.28	46.44	45.27	46.11
4258	NASDAQ	HEES	Wed, Dec 28, 2022	45.91	46.09	44.71	45.01
4257	NASDAQ	HEES	Tue, Dec 27, 2022	45.45	46.33	44.97	45.77
4256	NASDAQ	HEES	Fri, Dec 23, 2022	44.14	45.29	44.14	45.20
4255	NASDAQ	HEES	Thu, Dec 22, 2022	44.63	45.48	43.17	44.22
4254	NASDAQ	HEES	Wed, Dec 21, 2022	45.13	45.43	44.65	44.92
4253	NASDAQ	HEES	Tue, Dec 20, 2022	43.88	44.53	43.61	44.37
4252	NASDAQ	HEES	Mon, Dec 19, 2022	44.05	44.37	43.23	43.80
4251	NASDAQ	HEES	Fri, Dec 16, 2022	43.31	43.77	42.32	43.70
4250	NASDAQ	HEES	Thu, Dec 15, 2022	45.66	45.66	43.27	43.62
4249	NASDAQ	HEES	Wed, Dec 14, 2022	45.93	47.17	45.58	46.19
4248	NASDAQ	HEES	Tue, Dec 13, 2022	46.09	46.81	45.12	45.96
4247	NASDAQ	HEES	Mon, Dec 12, 2022	42.95	45.61	42.26	45.56
4246	NASDAQ	HEES	Fri, Dec 9, 2022	43.11	43.74	42.79	42.82
4245	NASDAQ	HEES	Thu, Dec 8, 2022	44.98	45.24	42.80	43.45
4244	NASDAQ	HEES	Wed, Dec 7, 2022	42.77	44.91	42.64	44.73
4243	NASDAQ	HEES	Tue, Dec 6, 2022	41.71	42.90	41.71	42.77
4242	NASDAQ	HEES	Mon, Dec 5, 2022	42.68	42.68	41.47	41.75
4241	NASDAQ	HEES	Fri, Dec 2, 2022	41.61	43.45	41.24	42.88
4240	NASDAQ	HEES	Thu, Dec 1, 2022	42.39	42.72	41.58	42.56
4239	NASDAQ	HEES	Wed, Nov 30, 2022	40.32	41.95	39.09	41.93
4238	NASDAQ	HEES	Tue, Nov 29, 2022	40.88	41.09	39.99	40.19
4237	NASDAQ	HEES	Mon, Nov 28, 2022	41.45	41.62	40.54	40.93
4236	NASDAQ	HEES	Fri, Nov 25, 2022	42.17	42.26	41.60	41.93
4235	NASDAQ	HEES	Wed, Nov 23, 2022	42.30	42.73	41.87	42.53
4234	NASDAQ	HEES	Tue, Nov 22, 2022	41.90	42.62	41.47	42.60
4233	NASDAQ	HEES	Mon, Nov 21, 2022	40.87	41.59	40.73	41.49
4232	NASDAQ	HEES	Fri, Nov 18, 2022	41.64	41.96	40.50	40.92
4231	NASDAQ	HEES	Thu, Nov 17, 2022	40.13	40.86	39.51	40.86
4230	NASDAQ	HEES	Wed, Nov 16, 2022	41.60	42.01	41.04	41.23
4229	NASDAQ	HEES	Tue, Nov 15, 2022	42.40	42.69	41.40	41.80
4228	NASDAQ	HEES	Mon, Nov 14, 2022	41.52	42.48	41.04	41.75
4227	NASDAQ	HEES	Fri, Nov 11, 2022	41.96	42.82	41.44	41.90
4226	NASDAQ	HEES	Thu, Nov 10, 2022	41.36	41.90	40.80	41.49
4225	NASDAQ	HEES	Wed, Nov 9, 2022	40.21	40.44	39.36	39.61
4224	NASDAQ	HEES	Tue, Nov 8, 2022	40.59	40.99	40.03	40.73
4223	NASDAQ	HEES	Mon, Nov 7, 2022	41.07	41.15	39.58	40.42
4222	NASDAQ	HEES	Fri, Nov 4, 2022	39.36	40.76	39.35	40.60
4221	NASDAQ	HEES	Thu, Nov 3, 2022	37.02	39.64	36.85	39.32
4220	NASDAQ	HEES	Wed, Nov 2, 2022	38.72	39.53	37.42	37.62
4219	NASDAQ	HEES	Tue, Nov 1, 2022	38.06	39.28	37.80	38.77
4218	NASDAQ	HEES	Mon, Oct 31, 2022	36.65	38.00	36.16	37.76
4217	NASDAQ	HEES	Fri, Oct 28, 2022	33.47	37.32	33.47	36.78
4216	NASDAQ	HEES	Thu, Oct 27, 2022	32.94	33.50	32.23	32.91
4215	NASDAQ	HEES	Wed, Oct 26, 2022	31.73	32.39	31.22	31.72
4214	NASDAQ	HEES	Tue, Oct 25, 2022	31.17	32.28	31.00	31.70
4213	NASDAQ	HEES	Mon, Oct 24, 2022	30.86	31.47	29.94	31.18
4212	NASDAQ	HEES	Fri, Oct 21, 2022	29.36	30.89	29.08	30.60
4211	NASDAQ	HEES	Thu, Oct 20, 2022	30.48	30.69	28.95	29.21
4210	NASDAQ	HEES	Wed, Oct 19, 2022	30.30	30.95	29.83	30.30
4209	NASDAQ	HEES	Tue, Oct 18, 2022	31.04	31.40	30.38	30.98
4208	NASDAQ	HEES	Mon, Oct 17, 2022	29.46	30.23	29.30	30.12
4207	NASDAQ	HEES	Fri, Oct 14, 2022	29.90	30.01	28.80	28.87
4206	NASDAQ	HEES	Thu, Oct 13, 2022	28.10	29.89	27.38	29.69
4205	NASDAQ	HEES	Wed, Oct 12, 2022	29.21	29.29	28.63	28.65
4204	NASDAQ	HEES	Tue, Oct 11, 2022	28.88	29.67	28.61	29.17
4203	NASDAQ	HEES	Mon, Oct 10, 2022	29.51	29.65	28.83	29.20
4202	NASDAQ	HEES	Fri, Oct 7, 2022	30.51	30.53	29.12	29.32
4201	NASDAQ	HEES	Thu, Oct 6, 2022	30.87	31.63	30.62	30.82
4200	NASDAQ	HEES	Wed, Oct 5, 2022	30.99	31.45	30.45	31.27
4199	NASDAQ	HEES	Tue, Oct 4, 2022	30.56	31.45	30.42	31.40
4198	NASDAQ	HEES	Mon, Oct 3, 2022	28.79	29.88	28.31	29.51
4197	NASDAQ	HEES	Fri, Sep 30, 2022	28.55	29.38	28.26	28.34
4196	NASDAQ	HEES	Thu, Sep 29, 2022	28.25	28.65	27.70	28.52
4195	NASDAQ	HEES	Wed, Sep 28, 2022	27.90	29.15	27.81	28.91
4194	NASDAQ	HEES	Tue, Sep 27, 2022	27.77	28.33	27.14	27.56
4193	NASDAQ	HEES	Mon, Sep 26, 2022	27.68	28.29	26.94	27.46
4192	NASDAQ	HEES	Fri, Sep 23, 2022	28.81	29.06	27.62	28.08
4191	NASDAQ	HEES	Thu, Sep 22, 2022	30.67	30.67	29.31	29.34
4190	NASDAQ	HEES	Wed, Sep 21, 2022	31.36	31.75	30.46	30.55
4189	NASDAQ	HEES	Tue, Sep 20, 2022	31.28	31.44	30.55	31.15
4188	NASDAQ	HEES	Mon, Sep 19, 2022	30.89	31.95	30.61	31.77
4187	NASDAQ	HEES	Fri, Sep 16, 2022	30.32	30.73	29.87	30.45
4186	NASDAQ	HEES	Thu, Sep 15, 2022	31.08	31.83	30.73	31.01
4185	NASDAQ	HEES	Wed, Sep 14, 2022	31.55	31.66	30.74	31.28
4184	NASDAQ	HEES	Tue, Sep 13, 2022	32.37	32.81	31.21	31.42
4183	NASDAQ	HEES	Mon, Sep 12, 2022	33.40	33.75	32.99	33.39
4182	NASDAQ	HEES	Fri, Sep 9, 2022	32.52	33.67	32.49	33.00
4181	NASDAQ	HEES	Thu, Sep 8, 2022	31.43	32.39	30.84	32.26
4180	NASDAQ	HEES	Wed, Sep 7, 2022	30.81	32.03	30.64	31.96
4179	NASDAQ	HEES	Tue, Sep 6, 2022	31.01	31.19	30.20	31.12
4178	NASDAQ	HEES	Fri, Sep 2, 2022	31.33	31.82	30.75	30.91
4177	NASDAQ	HEES	Thu, Sep 1, 2022	31.27	31.62	30.42	31.02
4176	NASDAQ	HEES	Wed, Aug 31, 2022	32.11	32.20	31.34	31.66
4175	NASDAQ	HEES	Tue, Aug 30, 2022	33.11	33.15	31.72	31.87
4174	NASDAQ	HEES	Mon, Aug 29, 2022	33.15	33.55	32.82	33.17
4173	NASDAQ	HEES	Fri, Aug 26, 2022	35.18	35.37	33.51	33.54
4172	NASDAQ	HEES	Thu, Aug 25, 2022	33.85	35.19	33.85	35.11
4171	NASDAQ	HEES	Wed, Aug 24, 2022	33.49	34.28	33.38	33.93
4170	NASDAQ	HEES	Tue, Aug 23, 2022	33.32	34.18	33.28	33.59
4169	NASDAQ	HEES	Mon, Aug 22, 2022	33.77	34.04	33.19	33.34
4168	NASDAQ	HEES	Fri, Aug 19, 2022	34.70	35.26	34.15	34.41
4167	NASDAQ	HEES	Thu, Aug 18, 2022	34.84	35.43	34.53	35.18
4166	NASDAQ	HEES	Wed, Aug 17, 2022	35.03	35.03	34.56	34.93
4165	NASDAQ	HEES	Tue, Aug 16, 2022	35.64	36.02	35.33	35.54
4164	NASDAQ	HEES	Mon, Aug 15, 2022	35.14	35.78	34.84	35.64
4163	NASDAQ	HEES	Fri, Aug 12, 2022	35.21	35.71	34.85	35.20
4162	NASDAQ	HEES	Thu, Aug 11, 2022	35.34	36.00	35.09	35.36
4161	NASDAQ	HEES	Wed, Aug 10, 2022	35.26	35.93	34.97	35.04
4160	NASDAQ	HEES	Tue, Aug 9, 2022	34.50	34.54	33.83	34.37
4159	NASDAQ	HEES	Mon, Aug 8, 2022	35.14	35.62	34.21	34.43
4158	NASDAQ	HEES	Fri, Aug 5, 2022	34.32	35.09	34.32	34.99
4157	NASDAQ	HEES	Thu, Aug 4, 2022	34.63	35.21	34.29	34.69
4156	NASDAQ	HEES	Wed, Aug 3, 2022	34.59	35.07	34.03	34.65
4155	NASDAQ	HEES	Tue, Aug 2, 2022	34.78	35.56	34.19	34.47
4154	NASDAQ	HEES	Mon, Aug 1, 2022	35.29	35.40	34.49	34.98
4153	NASDAQ	HEES	Fri, Jul 29, 2022	33.46	36.19	33.46	35.75
4152	NASDAQ	HEES	Thu, Jul 28, 2022	31.64	33.31	31.64	33.07
4151	NASDAQ	HEES	Wed, Jul 27, 2022	30.05	31.38	29.92	31.15
4150	NASDAQ	HEES	Tue, Jul 26, 2022	30.11	30.63	29.91	30.32
4149	NASDAQ	HEES	Mon, Jul 25, 2022	29.58	30.40	29.32	30.35
4148	NASDAQ	HEES	Fri, Jul 22, 2022	29.50	29.92	28.83	29.65
4147	NASDAQ	HEES	Thu, Jul 21, 2022	29.26	29.65	28.49	29.58
4146	NASDAQ	HEES	Wed, Jul 20, 2022	28.87	29.93	28.61	29.69
4145	NASDAQ	HEES	Tue, Jul 19, 2022	28.12	28.87	27.42	28.82
4144	NASDAQ	HEES	Mon, Jul 18, 2022	27.73	28.27	27.34	27.58
4143	NASDAQ	HEES	Fri, Jul 15, 2022	27.38	29.08	26.65	27.18
4142	NASDAQ	HEES	Thu, Jul 14, 2022	27.26	27.33	26.12	26.64
4141	NASDAQ	HEES	Wed, Jul 13, 2022	27.72	28.40	27.27	27.97
4140	NASDAQ	HEES	Tue, Jul 12, 2022	27.39	28.64	27.39	28.12
4139	NASDAQ	HEES	Mon, Jul 11, 2022	27.75	27.99	27.31	27.60
4138	NASDAQ	HEES	Fri, Jul 8, 2022	28.21	28.81	27.71	28.00
4137	NASDAQ	HEES	Thu, Jul 7, 2022	27.53	28.46	27.15	28.17
4136	NASDAQ	HEES	Wed, Jul 6, 2022	28.26	28.49	26.77	27.05
4135	NASDAQ	HEES	Tue, Jul 5, 2022	28.38	28.38	27.44	28.13
4134	NASDAQ	HEES	Fri, Jul 1, 2022	28.78	29.30	28.06	29.11
4133	NASDAQ	HEES	Thu, Jun 30, 2022	27.85	29.11	27.50	28.97
4132	NASDAQ	HEES	Wed, Jun 29, 2022	28.99	28.99	27.84	28.34
4131	NASDAQ	HEES	Tue, Jun 28, 2022	30.00	30.24	29.02	29.07
4130	NASDAQ	HEES	Mon, Jun 27, 2022	29.81	30.19	29.07	29.69
4129	NASDAQ	HEES	Fri, Jun 24, 2022	28.74	29.67	28.31	29.54
4128	NASDAQ	HEES	Thu, Jun 23, 2022	28.61	28.93	27.52	28.19
4127	NASDAQ	HEES	Wed, Jun 22, 2022	27.33	28.71	26.93	28.55
4126	NASDAQ	HEES	Tue, Jun 21, 2022	29.01	29.59	27.89	27.98
4125	NASDAQ	HEES	Fri, Jun 17, 2022	28.14	29.03	27.50	27.97
4124	NASDAQ	HEES	Thu, Jun 16, 2022	30.98	31.00	28.03	28.11
4123	NASDAQ	HEES	Wed, Jun 15, 2022	32.24	32.85	31.50	31.69
4122	NASDAQ	HEES	Tue, Jun 14, 2022	30.90	32.15	30.62	32.00
4121	NASDAQ	HEES	Mon, Jun 13, 2022	31.81	31.98	30.48	30.69
4120	NASDAQ	HEES	Fri, Jun 10, 2022	35.03	36.38	32.82	32.85
4119	NASDAQ	HEES	Thu, Jun 9, 2022	35.90	36.41	35.31	35.80
4118	NASDAQ	HEES	Wed, Jun 8, 2022	36.53	36.53	35.47	36.03
4117	NASDAQ	HEES	Tue, Jun 7, 2022	36.38	36.96	35.50	36.91
4116	NASDAQ	HEES	Mon, Jun 6, 2022	36.96	37.14	36.39	36.74
4115	NASDAQ	HEES	Fri, Jun 3, 2022	36.35	36.74	35.73	36.56
4114	NASDAQ	HEES	Thu, Jun 2, 2022	36.16	36.60	35.99	36.55
4113	NASDAQ	HEES	Wed, Jun 1, 2022	35.59	36.34	34.87	35.87
4112	NASDAQ	HEES	Tue, May 31, 2022	35.91	36.66	35.29	35.65
4111	NASDAQ	HEES	Fri, May 27, 2022	35.40	36.58	35.28	36.35
4110	NASDAQ	HEES	Thu, May 26, 2022	34.60	35.50	34.44	35.27
4109	NASDAQ	HEES	Wed, May 25, 2022	33.06	34.57	33.06	34.44
4108	NASDAQ	HEES	Tue, May 24, 2022	33.64	34.44	32.65	33.39
4107	NASDAQ	HEES	Mon, May 23, 2022	33.87	34.43	33.43	34.01
4106	NASDAQ	HEES	Fri, May 20, 2022	34.62	34.62	32.32	33.40
4105	NASDAQ	HEES	Thu, May 19, 2022	33.27	35.09	32.96	34.28
4104	NASDAQ	HEES	Wed, May 18, 2022	35.20	36.66	33.64	33.88
4103	NASDAQ	HEES	Tue, May 17, 2022	35.08	35.71	34.68	35.37
4102	NASDAQ	HEES	Mon, May 16, 2022	34.32	34.65	33.72	34.20
4101	NASDAQ	HEES	Fri, May 13, 2022	34.27	35.15	33.56	34.59
4100	NASDAQ	HEES	Thu, May 12, 2022	33.49	33.98	32.70	33.63
4099	NASDAQ	HEES	Wed, May 11, 2022	34.76	35.82	33.42	33.57
4098	NASDAQ	HEES	Tue, May 10, 2022	35.90	35.90	33.73	34.88
4097	NASDAQ	HEES	Mon, May 9, 2022	35.29	35.97	34.52	34.75
4096	NASDAQ	HEES	Fri, May 6, 2022	36.38	36.62	35.33	35.73
4095	NASDAQ	HEES	Thu, May 5, 2022	37.99	38.12	36.03	36.58
4094	NASDAQ	HEES	Wed, May 4, 2022	36.83	38.65	36.50	38.35
4093	NASDAQ	HEES	Tue, May 3, 2022	35.39	37.23	34.81	37.11
4092	NASDAQ	HEES	Mon, May 2, 2022	35.61	35.95	33.20	34.53
4091	NASDAQ	HEES	Fri, Apr 29, 2022	35.62	37.11	35.30	35.48
4090	NASDAQ	HEES	Thu, Apr 28, 2022	34.98	36.22	33.92	35.89
4089	NASDAQ	HEES	Wed, Apr 27, 2022	36.23	37.01	33.85	34.39
4088	NASDAQ	HEES	Tue, Apr 26, 2022	35.41	35.75	34.64	34.80
4087	NASDAQ	HEES	Mon, Apr 25, 2022	37.88	38.92	35.31	35.84
4086	NASDAQ	HEES	Fri, Apr 22, 2022	41.04	41.04	38.73	38.99
4085	NASDAQ	HEES	Thu, Apr 21, 2022	42.74	42.74	41.10	41.27
4084	NASDAQ	HEES	Wed, Apr 20, 2022	41.86	43.31	41.86	42.33
4083	NASDAQ	HEES	Tue, Apr 19, 2022	39.89	41.71	39.89	41.61
4082	NASDAQ	HEES	Mon, Apr 18, 2022	39.57	40.79	39.57	40.08
4081	NASDAQ	HEES	Thu, Apr 14, 2022	39.24	40.25	39.00	39.64
4080	NASDAQ	HEES	Wed, Apr 13, 2022	38.54	39.32	38.27	39.13
4079	NASDAQ	HEES	Tue, Apr 12, 2022	38.50	39.38	38.13	38.32
4078	NASDAQ	HEES	Mon, Apr 11, 2022	37.10	38.42	37.03	37.94
4077	NASDAQ	HEES	Fri, Apr 8, 2022	38.34	38.34	37.01	37.21
4076	NASDAQ	HEES	Thu, Apr 7, 2022	39.49	39.52	37.78	38.00
4075	NASDAQ	HEES	Wed, Apr 6, 2022	40.16	40.86	39.46	39.50
4074	NASDAQ	HEES	Tue, Apr 5, 2022	41.51	42.24	40.36	40.52
4073	NASDAQ	HEES	Mon, Apr 4, 2022	42.95	43.38	41.51	41.63
4072	NASDAQ	HEES	Fri, Apr 1, 2022	43.77	44.25	42.48	43.01
4071	NASDAQ	HEES	Thu, Mar 31, 2022	43.63	44.08	43.32	43.52
4070	NASDAQ	HEES	Wed, Mar 30, 2022	44.33	44.40	43.34	43.63
4069	NASDAQ	HEES	Tue, Mar 29, 2022	44.28	45.07	44.13	44.46
4068	NASDAQ	HEES	Mon, Mar 28, 2022	44.83	44.94	42.98	44.03
4067	NASDAQ	HEES	Fri, Mar 25, 2022	44.60	45.44	43.85	45.18
4066	NASDAQ	HEES	Thu, Mar 24, 2022	44.32	44.89	43.85	44.30
4065	NASDAQ	HEES	Wed, Mar 23, 2022	43.88	44.81	43.14	44.18
4064	NASDAQ	HEES	Tue, Mar 22, 2022	43.79	44.35	43.38	44.07
4063	NASDAQ	HEES	Mon, Mar 21, 2022	44.83	45.24	43.21	43.52
4062	NASDAQ	HEES	Fri, Mar 18, 2022	43.81	44.87	43.16	44.53
4061	NASDAQ	HEES	Thu, Mar 17, 2022	42.52	44.13	42.28	44.12
4060	NASDAQ	HEES	Wed, Mar 16, 2022	42.26	43.02	41.72	42.74
4059	NASDAQ	HEES	Tue, Mar 15, 2022	40.91	41.80	40.56	41.67
4058	NASDAQ	HEES	Mon, Mar 14, 2022	42.97	43.14	40.21	40.92
4057	NASDAQ	HEES	Fri, Mar 11, 2022	42.75	43.46	41.89	42.61
4056	NASDAQ	HEES	Thu, Mar 10, 2022	40.88	42.15	40.34	41.85
4055	NASDAQ	HEES	Wed, Mar 9, 2022	42.29	42.80	40.17	41.82
4054	NASDAQ	HEES	Tue, Mar 8, 2022	39.56	43.60	39.56	41.66
4053	NASDAQ	HEES	Mon, Mar 7, 2022	39.58	39.95	38.32	38.39
4052	NASDAQ	HEES	Fri, Mar 4, 2022	41.63	41.63	39.35	39.68
4051	NASDAQ	HEES	Thu, Mar 3, 2022	42.92	42.92	41.57	42.28
4050	NASDAQ	HEES	Wed, Mar 2, 2022	40.27	42.99	40.27	42.67
4049	NASDAQ	HEES	Tue, Mar 1, 2022	41.75	42.13	39.33	39.71
4048	NASDAQ	HEES	Mon, Feb 28, 2022	40.49	42.49	40.37	41.76
4047	NASDAQ	HEES	Fri, Feb 25, 2022	39.69	41.22	39.18	41.22
4046	NASDAQ	HEES	Thu, Feb 24, 2022	37.07	39.44	34.41	39.43
4045	NASDAQ	HEES	Wed, Feb 23, 2022	38.91	38.91	35.88	36.18
4044	NASDAQ	HEES	Tue, Feb 22, 2022	38.40	39.17	38.32	38.68
4043	NASDAQ	HEES	Fri, Feb 18, 2022	37.95	39.01	37.61	38.67
4042	NASDAQ	HEES	Thu, Feb 17, 2022	38.82	39.02	37.84	37.84
4041	NASDAQ	HEES	Wed, Feb 16, 2022	39.02	39.38	38.34	39.06
4040	NASDAQ	HEES	Tue, Feb 15, 2022	38.86	39.73	38.53	39.30
4039	NASDAQ	HEES	Mon, Feb 14, 2022	38.47	39.12	37.84	38.25
4038	NASDAQ	HEES	Fri, Feb 11, 2022	40.50	40.53	37.95	38.45
4037	NASDAQ	HEES	Thu, Feb 10, 2022	41.39	42.11	40.13	40.57
4036	NASDAQ	HEES	Wed, Feb 9, 2022	41.53	42.37	41.50	41.77
4035	NASDAQ	HEES	Tue, Feb 8, 2022	40.20	41.65	39.81	41.08
4034	NASDAQ	HEES	Mon, Feb 7, 2022	40.08	40.69	39.61	39.73
4033	NASDAQ	HEES	Fri, Feb 4, 2022	41.10	41.23	39.88	40.03
4032	NASDAQ	HEES	Thu, Feb 3, 2022	41.79	42.17	40.94	41.18
4031	NASDAQ	HEES	Wed, Feb 2, 2022	42.01	43.28	41.19	42.11
4030	NASDAQ	HEES	Tue, Feb 1, 2022	41.85	43.08	40.89	42.26
4029	NASDAQ	HEES	Mon, Jan 31, 2022	39.92	41.68	39.42	41.63
4028	NASDAQ	HEES	Fri, Jan 28, 2022	40.86	41.29	38.54	40.44
4027	NASDAQ	HEES	Thu, Jan 27, 2022	41.66	42.69	40.35	40.95
4026	NASDAQ	HEES	Wed, Jan 26, 2022	41.91	43.57	40.42	41.13
4025	NASDAQ	HEES	Tue, Jan 25, 2022	41.93	42.45	40.59	41.62
4024	NASDAQ	HEES	Mon, Jan 24, 2022	40.34	43.10	39.70	42.80
4023	NASDAQ	HEES	Fri, Jan 21, 2022	41.24	43.15	40.39	41.29
4022	NASDAQ	HEES	Thu, Jan 20, 2022	43.49	44.42	41.58	41.76
4021	NASDAQ	HEES	Wed, Jan 19, 2022	44.72	44.96	42.98	43.34
4020	NASDAQ	HEES	Tue, Jan 18, 2022	46.93	47.00	44.45	44.50
4019	NASDAQ	HEES	Fri, Jan 14, 2022	44.94	46.50	44.76	46.48
4018	NASDAQ	HEES	Thu, Jan 13, 2022	44.61	46.17	43.94	45.70
4017	NASDAQ	HEES	Wed, Jan 12, 2022	44.06	44.99	43.66	44.37
4016	NASDAQ	HEES	Tue, Jan 11, 2022	43.28	43.81	42.29	43.77
4015	NASDAQ	HEES	Mon, Jan 10, 2022	43.84	43.84	42.40	43.38
4014	NASDAQ	HEES	Fri, Jan 7, 2022	45.40	45.88	43.94	44.02
4013	NASDAQ	HEES	Thu, Jan 6, 2022	45.30	45.75	44.51	45.47
4012	NASDAQ	HEES	Wed, Jan 5, 2022	46.54	47.13	44.72	44.82
4011	NASDAQ	HEES	Tue, Jan 4, 2022	43.87	46.94	43.76	46.54
4010	NASDAQ	HEES	Mon, Jan 3, 2022	44.36	45.00	43.05	43.56
4009	NASDAQ	HEES	Fri, Dec 31, 2021	43.70	44.60	43.45	44.27
4008	NASDAQ	HEES	Thu, Dec 30, 2021	44.63	45.04	43.58	43.75
4007	NASDAQ	HEES	Wed, Dec 29, 2021	44.60	45.05	43.02	44.75
4006	NASDAQ	HEES	Tue, Dec 28, 2021	45.02	45.50	43.94	44.46
4005	NASDAQ	HEES	Mon, Dec 27, 2021	45.19	45.45	44.61	45.07
4004	NASDAQ	HEES	Thu, Dec 23, 2021	44.12	45.05	43.83	44.87
4003	NASDAQ	HEES	Wed, Dec 22, 2021	43.49	44.24	43.17	43.84
4002	NASDAQ	HEES	Tue, Dec 21, 2021	42.97	43.75	42.05	43.44
4001	NASDAQ	HEES	Mon, Dec 20, 2021	43.03	43.67	41.12	42.40
4000	NASDAQ	HEES	Fri, Dec 17, 2021	43.50	44.93	41.98	43.47
3999	NASDAQ	HEES	Thu, Dec 16, 2021	44.12	44.70	42.94	43.67
3998	NASDAQ	HEES	Wed, Dec 15, 2021	42.65	43.86	41.96	43.59
3997	NASDAQ	HEES	Tue, Dec 14, 2021	42.64	43.37	42.45	42.65
3996	NASDAQ	HEES	Mon, Dec 13, 2021	44.23	44.23	42.91	43.21
3995	NASDAQ	HEES	Fri, Dec 10, 2021	46.06	46.40	44.20	44.65
3994	NASDAQ	HEES	Thu, Dec 9, 2021	45.38	46.53	45.07	45.54
3993	NASDAQ	HEES	Wed, Dec 8, 2021	45.27	46.23	44.72	46.01
3992	NASDAQ	HEES	Tue, Dec 7, 2021	44.63	45.75	44.33	44.87
3991	NASDAQ	HEES	Mon, Dec 6, 2021	43.02	44.18	42.19	43.78
3990	NASDAQ	HEES	Fri, Dec 3, 2021	43.27	43.55	41.77	42.22
3989	NASDAQ	HEES	Thu, Dec 2, 2021	41.38	43.32	40.93	42.95
3988	NASDAQ	HEES	Wed, Dec 1, 2021	43.61	44.19	40.80	40.93
3987	NASDAQ	HEES	Tue, Nov 30, 2021	43.40	43.96	41.69	42.10
3986	NASDAQ	HEES	Mon, Nov 29, 2021	45.45	45.52	43.02	44.16
3985	NASDAQ	HEES	Fri, Nov 26, 2021	45.40	45.72	43.05	44.44
3984	NASDAQ	HEES	Wed, Nov 24, 2021	46.88	48.06	46.51	46.90
3983	NASDAQ	HEES	Tue, Nov 23, 2021	45.78	48.00	45.36	47.53
3982	NASDAQ	HEES	Mon, Nov 22, 2021	45.46	46.49	45.40	45.79
3981	NASDAQ	HEES	Fri, Nov 19, 2021	44.68	45.61	44.68	45.35
3980	NASDAQ	HEES	Thu, Nov 18, 2021	45.49	45.94	44.87	45.35
3979	NASDAQ	HEES	Wed, Nov 17, 2021	46.10	46.21	44.83	45.37
3978	NASDAQ	HEES	Tue, Nov 16, 2021	46.18	46.83	45.93	46.27
3977	NASDAQ	HEES	Mon, Nov 15, 2021	47.69	47.69	46.30	46.45
3976	NASDAQ	HEES	Fri, Nov 12, 2021	47.61	48.18	47.19	47.40
3975	NASDAQ	HEES	Thu, Nov 11, 2021	48.65	48.65	46.67	47.51
3974	NASDAQ	HEES	Wed, Nov 10, 2021	46.92	47.39	46.03	46.46
3973	NASDAQ	HEES	Tue, Nov 9, 2021	47.96	48.58	47.09	47.22
3972	NASDAQ	HEES	Mon, Nov 8, 2021	49.78	50.69	47.98	48.19
3971	NASDAQ	HEES	Fri, Nov 5, 2021	46.41	48.43	46.39	48.42
3970	NASDAQ	HEES	Thu, Nov 4, 2021	45.91	46.73	45.15	45.50
3969	NASDAQ	HEES	Wed, Nov 3, 2021	45.85	46.07	44.00	45.57
3968	NASDAQ	HEES	Tue, Nov 2, 2021	46.87	47.41	45.20	45.99
3967	NASDAQ	HEES	Mon, Nov 1, 2021	45.50	46.98	44.81	46.23
3966	NASDAQ	HEES	Fri, Oct 29, 2021	44.33	45.46	44.10	45.08
3965	NASDAQ	HEES	Thu, Oct 28, 2021	42.77	44.58	42.48	44.54
3964	NASDAQ	HEES	Wed, Oct 27, 2021	43.25	44.02	42.28	42.45
3963	NASDAQ	HEES	Tue, Oct 26, 2021	46.63	46.63	43.70	43.82
3962	NASDAQ	HEES	Mon, Oct 25, 2021	45.36	46.51	44.13	46.46
3961	NASDAQ	HEES	Fri, Oct 22, 2021	44.55	45.91	43.02	45.63
3960	NASDAQ	HEES	Thu, Oct 21, 2021	43.42	44.82	42.73	44.63
3959	NASDAQ	HEES	Wed, Oct 20, 2021	40.94	43.70	40.43	43.51
3958	NASDAQ	HEES	Tue, Oct 19, 2021	40.61	41.09	40.34	41.07
3957	NASDAQ	HEES	Mon, Oct 18, 2021	39.78	40.50	39.54	40.48
3956	NASDAQ	HEES	Fri, Oct 15, 2021	40.84	40.85	39.86	39.92
3955	NASDAQ	HEES	Thu, Oct 14, 2021	39.30	40.22	38.80	40.02
3954	NASDAQ	HEES	Wed, Oct 13, 2021	39.07	39.20	37.79	39.01
3953	NASDAQ	HEES	Tue, Oct 12, 2021	37.96	39.08	37.95	39.00
3952	NASDAQ	HEES	Mon, Oct 11, 2021	38.30	38.92	37.90	37.96
3951	NASDAQ	HEES	Fri, Oct 8, 2021	39.17	40.07	38.08	38.25
3950	NASDAQ	HEES	Thu, Oct 7, 2021	38.00	39.87	37.46	39.21
3949	NASDAQ	HEES	Wed, Oct 6, 2021	37.66	38.37	36.76	38.10
3948	NASDAQ	HEES	Tue, Oct 5, 2021	36.96	38.36	36.17	38.35
3947	NASDAQ	HEES	Mon, Oct 4, 2021	35.89	36.54	35.69	36.43
3946	NASDAQ	HEES	Fri, Oct 1, 2021	34.94	36.03	34.01	35.88
3945	NASDAQ	HEES	Thu, Sep 30, 2021	35.45	35.45	34.57	34.71
3944	NASDAQ	HEES	Wed, Sep 29, 2021	35.52	36.29	35.04	35.30
3943	NASDAQ	HEES	Tue, Sep 28, 2021	36.41	36.73	35.34	35.41
3942	NASDAQ	HEES	Mon, Sep 27, 2021	35.68	37.00	35.38	36.55
3941	NASDAQ	HEES	Fri, Sep 24, 2021	34.90	36.29	34.90	35.34
3940	NASDAQ	HEES	Thu, Sep 23, 2021	33.63	35.56	33.60	35.35
3939	NASDAQ	HEES	Wed, Sep 22, 2021	32.79	33.63	32.54	33.19
3938	NASDAQ	HEES	Tue, Sep 21, 2021	33.05	33.05	31.97	32.23
3937	NASDAQ	HEES	Mon, Sep 20, 2021	33.00	33.52	31.59	32.60
3936	NASDAQ	HEES	Fri, Sep 17, 2021	33.99	34.84	33.07	34.12
3935	NASDAQ	HEES	Thu, Sep 16, 2021	33.47	34.49	33.46	34.02
3934	NASDAQ	HEES	Wed, Sep 15, 2021	32.29	33.92	32.29	33.53
3933	NASDAQ	HEES	Tue, Sep 14, 2021	33.26	33.68	31.93	32.32
3932	NASDAQ	HEES	Mon, Sep 13, 2021	32.86	33.36	32.42	33.26
3931	NASDAQ	HEES	Fri, Sep 10, 2021	33.21	33.60	32.48	32.48
3930	NASDAQ	HEES	Thu, Sep 9, 2021	32.82	33.59	32.69	32.95
3929	NASDAQ	HEES	Wed, Sep 8, 2021	33.07	33.07	32.26	32.77
3928	NASDAQ	HEES	Tue, Sep 7, 2021	33.44	33.48	32.83	33.05
3927	NASDAQ	HEES	Fri, Sep 3, 2021	33.98	33.98	33.09	33.48
3926	NASDAQ	HEES	Thu, Sep 2, 2021	33.99	34.53	33.53	34.18
3925	NASDAQ	HEES	Wed, Sep 1, 2021	34.21	34.49	33.14	33.61
3924	NASDAQ	HEES	Tue, Aug 31, 2021	34.26	34.26	33.57	34.05
3923	NASDAQ	HEES	Mon, Aug 30, 2021	34.40	34.50	33.94	34.11
3922	NASDAQ	HEES	Fri, Aug 27, 2021	32.89	34.45	32.89	34.23
3921	NASDAQ	HEES	Thu, Aug 26, 2021	33.77	33.77	32.03	32.63
3920	NASDAQ	HEES	Wed, Aug 25, 2021	33.26	34.30	33.10	33.78
3919	NASDAQ	HEES	Tue, Aug 24, 2021	32.87	33.52	32.63	33.07
3918	NASDAQ	HEES	Mon, Aug 23, 2021	32.86	32.93	32.32	32.54
3917	NASDAQ	HEES	Fri, Aug 20, 2021	31.48	32.42	30.94	32.26
3916	NASDAQ	HEES	Thu, Aug 19, 2021	32.35	32.63	31.19	31.64
3915	NASDAQ	HEES	Wed, Aug 18, 2021	33.03	33.99	33.00	33.06
3914	NASDAQ	HEES	Tue, Aug 17, 2021	34.10	34.10	32.58	33.31
3913	NASDAQ	HEES	Mon, Aug 16, 2021	34.02	35.36	33.79	34.55
3912	NASDAQ	HEES	Fri, Aug 13, 2021	35.36	35.38	34.27	34.70
3911	NASDAQ	HEES	Thu, Aug 12, 2021	35.14	36.16	34.79	35.51
3910	NASDAQ	HEES	Wed, Aug 11, 2021	34.00	35.25	33.67	35.20
3909	NASDAQ	HEES	Tue, Aug 10, 2021	32.81	33.92	32.58	33.74
3908	NASDAQ	HEES	Mon, Aug 9, 2021	33.31	33.31	32.38	32.56
3907	NASDAQ	HEES	Fri, Aug 6, 2021	33.03	33.67	32.37	33.59
3906	NASDAQ	HEES	Thu, Aug 5, 2021	32.46	33.07	32.30	32.56
3905	NASDAQ	HEES	Wed, Aug 4, 2021	33.77	33.77	31.93	32.24
3904	NASDAQ	HEES	Tue, Aug 3, 2021	34.16	35.38	32.76	34.52
3903	NASDAQ	HEES	Mon, Aug 2, 2021	33.77	35.62	33.77	34.06
3902	NASDAQ	HEES	Fri, Jul 30, 2021	33.90	34.80	33.68	34.03
3901	NASDAQ	HEES	Thu, Jul 29, 2021	33.11	34.17	32.75	34.08
3900	NASDAQ	HEES	Wed, Jul 28, 2021	32.97	33.28	32.06	32.94
3899	NASDAQ	HEES	Tue, Jul 27, 2021	33.15	33.46	32.43	32.80
3898	NASDAQ	HEES	Mon, Jul 26, 2021	32.79	33.85	32.78	33.70
3897	NASDAQ	HEES	Fri, Jul 23, 2021	32.09	33.10	31.99	32.70
3896	NASDAQ	HEES	Thu, Jul 22, 2021	32.09	32.44	31.54	31.73
3895	NASDAQ	HEES	Wed, Jul 21, 2021	31.65	33.38	31.65	32.48
3894	NASDAQ	HEES	Tue, Jul 20, 2021	29.39	31.41	29.24	31.20
3893	NASDAQ	HEES	Mon, Jul 19, 2021	29.39	29.70	28.28	29.18
3892	NASDAQ	HEES	Fri, Jul 16, 2021	31.67	31.91	30.36	30.38
3891	NASDAQ	HEES	Thu, Jul 15, 2021	31.05	31.68	30.72	31.30
3890	NASDAQ	HEES	Wed, Jul 14, 2021	32.04	32.55	31.36	31.47
3889	NASDAQ	HEES	Tue, Jul 13, 2021	32.46	32.98	31.71	31.88
3888	NASDAQ	HEES	Mon, Jul 12, 2021	31.60	32.61	31.41	32.55
3887	NASDAQ	HEES	Fri, Jul 9, 2021	31.32	32.11	31.19	31.97
3886	NASDAQ	HEES	Thu, Jul 8, 2021	30.77	31.65	30.30	30.83
3885	NASDAQ	HEES	Wed, Jul 7, 2021	31.24	32.00	30.90	31.74
3884	NASDAQ	HEES	Tue, Jul 6, 2021	32.48	32.72	30.92	31.52
3883	NASDAQ	HEES	Fri, Jul 2, 2021	33.21	33.21	32.45	32.48
3882	NASDAQ	HEES	Thu, Jul 1, 2021	33.53	33.75	33.06	33.16
3881	NASDAQ	HEES	Wed, Jun 30, 2021	32.62	33.50	32.62	33.27
3880	NASDAQ	HEES	Tue, Jun 29, 2021	33.17	33.51	32.84	32.94
3879	NASDAQ	HEES	Mon, Jun 28, 2021	33.64	33.64	32.59	33.08
3878	NASDAQ	HEES	Fri, Jun 25, 2021	34.57	35.21	33.38	33.55
3877	NASDAQ	HEES	Thu, Jun 24, 2021	33.29	34.31	32.80	34.29
3876	NASDAQ	HEES	Wed, Jun 23, 2021	32.96	33.74	32.67	33.06
3875	NASDAQ	HEES	Tue, Jun 22, 2021	32.69	32.78	31.69	32.75
3874	NASDAQ	HEES	Mon, Jun 21, 2021	32.17	33.40	32.11	32.70
3873	NASDAQ	HEES	Fri, Jun 18, 2021	31.65	32.01	31.09	31.71
3872	NASDAQ	HEES	Thu, Jun 17, 2021	33.96	34.29	31.85	32.53
3871	NASDAQ	HEES	Wed, Jun 16, 2021	33.74	34.80	33.57	34.00
3870	NASDAQ	HEES	Tue, Jun 15, 2021	33.88	34.21	33.11	34.04
3869	NASDAQ	HEES	Mon, Jun 14, 2021	34.20	34.55	33.04	33.57
3868	NASDAQ	HEES	Fri, Jun 11, 2021	33.97	34.56	33.61	34.08
3867	NASDAQ	HEES	Thu, Jun 10, 2021	34.58	34.92	33.55	33.61
3866	NASDAQ	HEES	Wed, Jun 9, 2021	34.99	35.17	34.13	34.29
3865	NASDAQ	HEES	Tue, Jun 8, 2021	34.47	35.47	34.17	34.83
3864	NASDAQ	HEES	Mon, Jun 7, 2021	36.03	36.03	34.36	34.37
3863	NASDAQ	HEES	Fri, Jun 4, 2021	36.54	36.60	35.59	35.96
3862	NASDAQ	HEES	Thu, Jun 3, 2021	36.21	36.68	35.70	36.29
3861	NASDAQ	HEES	Wed, Jun 2, 2021	38.03	38.41	36.20	36.40
3860	NASDAQ	HEES	Tue, Jun 1, 2021	37.57	37.93	37.35	37.81
3859	NASDAQ	HEES	Fri, May 28, 2021	37.09	37.62	36.04	37.40
3858	NASDAQ	HEES	Thu, May 27, 2021	37.17	37.67	36.99	37.04
3857	NASDAQ	HEES	Wed, May 26, 2021	35.79	36.69	35.75	36.63
3856	NASDAQ	HEES	Tue, May 25, 2021	36.78	37.47	35.84	35.87
3855	NASDAQ	HEES	Mon, May 24, 2021	36.56	36.84	35.95	36.62
3854	NASDAQ	HEES	Fri, May 21, 2021	36.52	37.24	35.96	36.28
3853	NASDAQ	HEES	Thu, May 20, 2021	36.44	36.67	35.79	36.01
3852	NASDAQ	HEES	Wed, May 19, 2021	36.53	37.05	35.34	36.67
3851	NASDAQ	HEES	Tue, May 18, 2021	38.95	39.12	37.36	37.40
3850	NASDAQ	HEES	Mon, May 17, 2021	38.41	38.88	37.42	38.79
3849	NASDAQ	HEES	Fri, May 14, 2021	38.41	38.72	37.99	38.61
3848	NASDAQ	HEES	Thu, May 13, 2021	36.98	38.32	36.86	37.84
3847	NASDAQ	HEES	Wed, May 12, 2021	38.01	40.04	36.75	36.84
3846	NASDAQ	HEES	Tue, May 11, 2021	38.37	39.20	37.66	38.27
3845	NASDAQ	HEES	Mon, May 10, 2021	40.01	40.40	39.37	39.38
3844	NASDAQ	HEES	Fri, May 7, 2021	39.62	40.26	39.29	39.97
3843	NASDAQ	HEES	Thu, May 6, 2021	39.09	39.69	38.34	39.69
3842	NASDAQ	HEES	Wed, May 5, 2021	39.34	39.42	38.53	38.87
3841	NASDAQ	HEES	Tue, May 4, 2021	39.24	39.31	38.38	38.96
3840	NASDAQ	HEES	Mon, May 3, 2021	39.49	39.76	38.59	39.24
3839	NASDAQ	HEES	Fri, Apr 30, 2021	40.26	40.59	38.72	38.90
3838	NASDAQ	HEES	Thu, Apr 29, 2021	41.59	41.85	40.50	40.70
3837	NASDAQ	HEES	Wed, Apr 28, 2021	38.91	41.45	38.91	41.17
3836	NASDAQ	HEES	Tue, Apr 27, 2021	38.40	39.42	36.13	39.40
3835	NASDAQ	HEES	Mon, Apr 26, 2021	39.51	40.57	39.51	40.26
3834	NASDAQ	HEES	Fri, Apr 23, 2021	38.15	39.65	38.09	39.16
3833	NASDAQ	HEES	Thu, Apr 22, 2021	38.25	39.00	36.31	37.82
3832	NASDAQ	HEES	Wed, Apr 21, 2021	36.81	38.19	36.48	38.10
3831	NASDAQ	HEES	Tue, Apr 20, 2021	38.18	38.18	36.30	36.92
3830	NASDAQ	HEES	Mon, Apr 19, 2021	38.76	39.34	38.16	38.38
3829	NASDAQ	HEES	Fri, Apr 16, 2021	38.29	39.06	38.16	38.88
3828	NASDAQ	HEES	Thu, Apr 15, 2021	37.64	37.89	36.90	37.80
3827	NASDAQ	HEES	Wed, Apr 14, 2021	36.29	38.05	36.29	37.16
3826	NASDAQ	HEES	Tue, Apr 13, 2021	37.64	37.84	36.26	37.02
3825	NASDAQ	HEES	Mon, Apr 12, 2021	37.26	38.07	36.65	37.91
3824	NASDAQ	HEES	Fri, Apr 9, 2021	36.81	37.20	36.44	37.05
3823	NASDAQ	HEES	Thu, Apr 8, 2021	36.80	36.80	35.69	36.75
3822	NASDAQ	HEES	Wed, Apr 7, 2021	37.87	37.89	36.40	36.52
3821	NASDAQ	HEES	Tue, Apr 6, 2021	37.69	38.47	37.03	37.71
3820	NASDAQ	HEES	Mon, Apr 5, 2021	38.64	38.77	37.05	37.42
3819	NASDAQ	HEES	Thu, Apr 1, 2021	38.02	38.17	36.91	37.82
3818	NASDAQ	HEES	Wed, Mar 31, 2021	36.63	38.90	36.15	38.00
3817	NASDAQ	HEES	Tue, Mar 30, 2021	34.02	36.41	33.72	36.22
3816	NASDAQ	HEES	Mon, Mar 29, 2021	35.47	36.12	33.80	33.89
3815	NASDAQ	HEES	Fri, Mar 26, 2021	34.76	35.77	34.06	35.72
3814	NASDAQ	HEES	Thu, Mar 25, 2021	32.75	34.10	31.72	33.85
3813	NASDAQ	HEES	Wed, Mar 24, 2021	32.93	34.27	32.84	33.00
3812	NASDAQ	HEES	Tue, Mar 23, 2021	33.71	33.97	32.27	32.38
3811	NASDAQ	HEES	Mon, Mar 22, 2021	35.45	35.48	33.80	34.27
3810	NASDAQ	HEES	Fri, Mar 19, 2021	35.37	36.28	34.91	35.53
3809	NASDAQ	HEES	Thu, Mar 18, 2021	36.10	37.29	35.38	35.54
3808	NASDAQ	HEES	Wed, Mar 17, 2021	35.41	36.53	34.87	36.46
3807	NASDAQ	HEES	Tue, Mar 16, 2021	36.90	36.90	35.22	35.59
3806	NASDAQ	HEES	Mon, Mar 15, 2021	36.70	37.06	35.60	36.99
3805	NASDAQ	HEES	Fri, Mar 12, 2021	36.29	37.01	35.75	36.76
3804	NASDAQ	HEES	Thu, Mar 11, 2021	35.80	36.39	35.44	36.21
3803	NASDAQ	HEES	Wed, Mar 10, 2021	34.41	35.82	34.34	35.47
3802	NASDAQ	HEES	Tue, Mar 9, 2021	34.92	35.04	33.97	34.17
3801	NASDAQ	HEES	Mon, Mar 8, 2021	33.70	34.78	33.08	34.54
3800	NASDAQ	HEES	Fri, Mar 5, 2021	32.98	33.89	31.80	33.56
3799	NASDAQ	HEES	Thu, Mar 4, 2021	33.29	33.57	31.63	32.09
3798	NASDAQ	HEES	Wed, Mar 3, 2021	32.66	34.13	32.37	33.16
3797	NASDAQ	HEES	Tue, Mar 2, 2021	32.64	32.73	32.09	32.28
3796	NASDAQ	HEES	Mon, Mar 1, 2021	31.37	32.49	31.34	32.29
3795	NASDAQ	HEES	Fri, Feb 26, 2021	30.58	31.46	29.55	30.93
3794	NASDAQ	HEES	Thu, Feb 25, 2021	31.57	31.58	30.58	30.69
3793	NASDAQ	HEES	Wed, Feb 24, 2021	30.78	32.58	30.76	31.88
3792	NASDAQ	HEES	Tue, Feb 23, 2021	30.00	30.83	29.36	30.52
3791	NASDAQ	HEES	Mon, Feb 22, 2021	30.00	31.02	29.99	30.16
3790	NASDAQ	HEES	Fri, Feb 19, 2021	28.91	30.14	28.91	30.00
3789	NASDAQ	HEES	Thu, Feb 18, 2021	29.37	29.65	27.90	28.60
3788	NASDAQ	HEES	Wed, Feb 17, 2021	32.41	32.43	27.50	29.28
3787	NASDAQ	HEES	Tue, Feb 16, 2021	31.63	31.90	31.26	31.80
3786	NASDAQ	HEES	Fri, Feb 12, 2021	30.28	31.54	30.28	31.41
3785	NASDAQ	HEES	Thu, Feb 11, 2021	30.97	30.98	29.88	30.60
3784	NASDAQ	HEES	Wed, Feb 10, 2021	31.16	31.35	30.50	30.61
3783	NASDAQ	HEES	Tue, Feb 9, 2021	30.43	30.98	30.09	30.86
3782	NASDAQ	HEES	Mon, Feb 8, 2021	30.43	30.92	30.22	30.92
3781	NASDAQ	HEES	Fri, Feb 5, 2021	30.03	30.38	29.47	30.01
3780	NASDAQ	HEES	Thu, Feb 4, 2021	28.96	30.09	28.73	29.70
3779	NASDAQ	HEES	Wed, Feb 3, 2021	28.41	28.90	28.04	28.52
3778	NASDAQ	HEES	Tue, Feb 2, 2021	28.72	28.77	28.10	28.52
3777	NASDAQ	HEES	Mon, Feb 1, 2021	27.92	28.50	27.51	28.35
3776	NASDAQ	HEES	Fri, Jan 29, 2021	28.61	29.00	27.07	27.48
3775	NASDAQ	HEES	Thu, Jan 28, 2021	27.60	29.12	27.52	28.67
3774	NASDAQ	HEES	Wed, Jan 27, 2021	28.18	28.18	26.36	27.05
3773	NASDAQ	HEES	Tue, Jan 26, 2021	30.69	31.16	29.14	29.29
3772	NASDAQ	HEES	Mon, Jan 25, 2021	30.77	31.39	29.85	30.15
3771	NASDAQ	HEES	Fri, Jan 22, 2021	30.70	31.54	30.11	31.40
3770	NASDAQ	HEES	Thu, Jan 21, 2021	31.86	31.94	31.25	31.35
3769	NASDAQ	HEES	Wed, Jan 20, 2021	31.44	31.87	31.19	31.68
3768	NASDAQ	HEES	Tue, Jan 19, 2021	31.23	31.59	30.62	31.24
3767	NASDAQ	HEES	Fri, Jan 15, 2021	31.33	31.48	30.19	30.61
3766	NASDAQ	HEES	Thu, Jan 14, 2021	31.97	32.40	31.19	32.12
3765	NASDAQ	HEES	Wed, Jan 13, 2021	31.92	32.65	31.35	31.44
3764	NASDAQ	HEES	Tue, Jan 12, 2021	31.82	32.75	31.40	32.48
3763	NASDAQ	HEES	Mon, Jan 11, 2021	30.89	31.90	30.89	31.71
3762	NASDAQ	HEES	Fri, Jan 8, 2021	32.57	32.57	30.98	31.71
3761	NASDAQ	HEES	Thu, Jan 7, 2021	32.48	32.62	31.46	32.45
3760	NASDAQ	HEES	Wed, Jan 6, 2021	30.25	32.66	30.25	32.06
3759	NASDAQ	HEES	Tue, Jan 5, 2021	29.14	30.17	28.63	29.49
3758	NASDAQ	HEES	Mon, Jan 4, 2021	30.09	30.45	28.32	28.61
3757	NASDAQ	HEES	Thu, Dec 31, 2020	29.61	30.09	29.26	29.81
3756	NASDAQ	HEES	Wed, Dec 30, 2020	29.36	30.04	29.00	29.76
3755	NASDAQ	HEES	Tue, Dec 29, 2020	29.68	29.84	28.93	29.30
3754	NASDAQ	HEES	Mon, Dec 28, 2020	30.59	30.63	29.71	29.74
3753	NASDAQ	HEES	Thu, Dec 24, 2020	30.20	30.54	29.87	30.25
3752	NASDAQ	HEES	Wed, Dec 23, 2020	30.10	30.50	29.76	30.35
3751	NASDAQ	HEES	Tue, Dec 22, 2020	29.16	29.71	28.95	29.58
3750	NASDAQ	HEES	Mon, Dec 21, 2020	29.02	29.34	28.33	29.11
3749	NASDAQ	HEES	Fri, Dec 18, 2020	29.24	29.91	29.21	29.76
3748	NASDAQ	HEES	Thu, Dec 17, 2020	29.37	29.70	28.77	29.20
3747	NASDAQ	HEES	Wed, Dec 16, 2020	30.01	30.02	29.18	29.18
3746	NASDAQ	HEES	Tue, Dec 15, 2020	29.24	29.96	28.88	29.93
3745	NASDAQ	HEES	Mon, Dec 14, 2020	29.31	29.74	28.52	28.55
3744	NASDAQ	HEES	Fri, Dec 11, 2020	27.64	29.25	27.64	28.86
3743	NASDAQ	HEES	Thu, Dec 10, 2020	28.44	29.02	27.81	28.09
3742	NASDAQ	HEES	Wed, Dec 9, 2020	29.22	29.64	28.70	28.82
3741	NASDAQ	HEES	Tue, Dec 8, 2020	28.60	29.52	28.60	28.76
3740	NASDAQ	HEES	Mon, Dec 7, 2020	29.84	29.99	28.84	28.98
3739	NASDAQ	HEES	Fri, Dec 4, 2020	28.77	30.20	28.58	30.09
3738	NASDAQ	HEES	Thu, Dec 3, 2020	27.92	28.56	27.69	28.34
3737	NASDAQ	HEES	Wed, Dec 2, 2020	27.64	28.21	27.51	27.95
3736	NASDAQ	HEES	Tue, Dec 1, 2020	27.60	27.97	27.06	27.73
3735	NASDAQ	HEES	Mon, Nov 30, 2020	27.66	27.98	26.75	26.88
3734	NASDAQ	HEES	Fri, Nov 27, 2020	27.88	28.16	27.36	27.82
3733	NASDAQ	HEES	Wed, Nov 25, 2020	28.32	28.49	27.50	28.08
3732	NASDAQ	HEES	Tue, Nov 24, 2020	29.14	29.42	28.54	28.60
3731	NASDAQ	HEES	Mon, Nov 23, 2020	28.17	28.94	28.15	28.86
3730	NASDAQ	HEES	Fri, Nov 20, 2020	28.25	28.52	27.41	27.71
3729	NASDAQ	HEES	Thu, Nov 19, 2020	27.00	27.44	26.44	27.37
3728	NASDAQ	HEES	Wed, Nov 18, 2020	27.34	27.94	27.07	27.08
3727	NASDAQ	HEES	Tue, Nov 17, 2020	26.83	27.30	26.55	27.09
3726	NASDAQ	HEES	Mon, Nov 16, 2020	26.41	27.32	25.99	27.32
3725	NASDAQ	HEES	Fri, Nov 13, 2020	24.75	25.63	24.67	25.38
3724	NASDAQ	HEES	Thu, Nov 12, 2020	26.01	26.01	24.22	24.49
3723	NASDAQ	HEES	Wed, Nov 11, 2020	26.29	26.47	25.25	26.46
3722	NASDAQ	HEES	Tue, Nov 10, 2020	25.02	26.44	25.02	26.16
3721	NASDAQ	HEES	Mon, Nov 9, 2020	24.11	25.71	23.68	24.70
3720	NASDAQ	HEES	Fri, Nov 6, 2020	22.75	22.75	22.31	22.66
3719	NASDAQ	HEES	Thu, Nov 5, 2020	21.94	23.05	21.94	22.58
3718	NASDAQ	HEES	Wed, Nov 4, 2020	22.66	22.66	21.42	21.65
3717	NASDAQ	HEES	Tue, Nov 3, 2020	22.84	23.45	22.51	23.30
3716	NASDAQ	HEES	Mon, Nov 2, 2020	21.45	22.35	21.40	22.30
3715	NASDAQ	HEES	Fri, Oct 30, 2020	20.46	21.61	20.23	21.04
3714	NASDAQ	HEES	Thu, Oct 29, 2020	20.29	20.85	19.83	20.72
3713	NASDAQ	HEES	Wed, Oct 28, 2020	20.70	21.14	19.75	20.38
3712	NASDAQ	HEES	Tue, Oct 27, 2020	22.05	22.05	21.33	21.44
3711	NASDAQ	HEES	Mon, Oct 26, 2020	22.69	22.97	21.89	22.08
3710	NASDAQ	HEES	Fri, Oct 23, 2020	22.28	23.30	22.22	23.27
3709	NASDAQ	HEES	Thu, Oct 22, 2020	21.98	22.47	21.94	22.14
3708	NASDAQ	HEES	Wed, Oct 21, 2020	22.64	22.98	21.93	21.99
3707	NASDAQ	HEES	Tue, Oct 20, 2020	22.61	23.22	22.40	22.79
3706	NASDAQ	HEES	Mon, Oct 19, 2020	23.16	23.68	22.35	22.47
3705	NASDAQ	HEES	Fri, Oct 16, 2020	22.73	23.45	22.66	23.14
3704	NASDAQ	HEES	Thu, Oct 15, 2020	22.00	22.83	21.91	22.82
3703	NASDAQ	HEES	Wed, Oct 14, 2020	22.36	23.43	22.33	22.44
3702	NASDAQ	HEES	Tue, Oct 13, 2020	22.61	22.97	22.25	22.31
3701	NASDAQ	HEES	Mon, Oct 12, 2020	22.86	23.28	22.56	23.06
3700	NASDAQ	HEES	Fri, Oct 9, 2020	23.75	23.93	22.79	22.87
3699	NASDAQ	HEES	Thu, Oct 8, 2020	23.54	23.80	23.01	23.57
3698	NASDAQ	HEES	Wed, Oct 7, 2020	22.96	23.75	22.77	23.17
3697	NASDAQ	HEES	Tue, Oct 6, 2020	23.62	23.75	22.52	22.57
3696	NASDAQ	HEES	Mon, Oct 5, 2020	21.96	23.34	21.94	23.26
3695	NASDAQ	HEES	Fri, Oct 2, 2020	19.65	21.89	19.51	21.79
3694	NASDAQ	HEES	Thu, Oct 1, 2020	19.54	20.27	19.45	20.20
3693	NASDAQ	HEES	Wed, Sep 30, 2020	19.51	20.07	19.47	19.66
3692	NASDAQ	HEES	Tue, Sep 29, 2020	19.64	20.21	19.16	19.30
3691	NASDAQ	HEES	Mon, Sep 28, 2020	19.28	20.38	19.28	19.77
3690	NASDAQ	HEES	Fri, Sep 25, 2020	18.74	19.04	18.34	18.85
3689	NASDAQ	HEES	Thu, Sep 24, 2020	18.04	18.93	17.93	18.56
3688	NASDAQ	HEES	Wed, Sep 23, 2020	18.70	19.03	18.12	18.22
3687	NASDAQ	HEES	Tue, Sep 22, 2020	18.45	18.71	18.19	18.67
3686	NASDAQ	HEES	Mon, Sep 21, 2020	20.09	20.09	18.30	18.53
3685	NASDAQ	HEES	Fri, Sep 18, 2020	21.64	21.88	20.73	20.79
3684	NASDAQ	HEES	Thu, Sep 17, 2020	21.42	22.14	21.19	21.51
3683	NASDAQ	HEES	Wed, Sep 16, 2020	20.54	21.87	20.36	21.77
3682	NASDAQ	HEES	Tue, Sep 15, 2020	20.58	20.72	20.19	20.49
3681	NASDAQ	HEES	Mon, Sep 14, 2020	20.22	20.54	20.06	20.49
3680	NASDAQ	HEES	Fri, Sep 11, 2020	20.17	20.42	19.98	20.11
3679	NASDAQ	HEES	Thu, Sep 10, 2020	20.87	20.98	19.92	20.00
3678	NASDAQ	HEES	Wed, Sep 9, 2020	20.88	20.94	20.53	20.72
3677	NASDAQ	HEES	Tue, Sep 8, 2020	21.12	21.13	20.57	20.61
3676	NASDAQ	HEES	Fri, Sep 4, 2020	20.62	21.63	20.62	21.36
3675	NASDAQ	HEES	Thu, Sep 3, 2020	21.20	21.53	20.60	20.73
3674	NASDAQ	HEES	Wed, Sep 2, 2020	20.99	21.37	20.78	21.32
3673	NASDAQ	HEES	Tue, Sep 1, 2020	20.06	21.07	19.81	20.99
3672	NASDAQ	HEES	Mon, Aug 31, 2020	21.13	21.14	20.24	20.26
3671	NASDAQ	HEES	Fri, Aug 28, 2020	21.00	21.47	20.83	21.31
3670	NASDAQ	HEES	Thu, Aug 27, 2020	20.21	20.87	19.59	20.83
3669	NASDAQ	HEES	Wed, Aug 26, 2020	20.23	20.53	20.00	20.36
3668	NASDAQ	HEES	Tue, Aug 25, 2020	20.34	20.41	19.78	20.12
3667	NASDAQ	HEES	Mon, Aug 24, 2020	20.01	20.50	19.79	20.28
3666	NASDAQ	HEES	Fri, Aug 21, 2020	20.13	20.29	19.77	19.93
3665	NASDAQ	HEES	Thu, Aug 20, 2020	20.20	20.40	19.94	20.19
3664	NASDAQ	HEES	Wed, Aug 19, 2020	20.37	20.78	20.25	20.49
3663	NASDAQ	HEES	Tue, Aug 18, 2020	20.88	21.14	20.23	20.30
3662	NASDAQ	HEES	Mon, Aug 17, 2020	21.35	21.65	20.97	21.03
3661	NASDAQ	HEES	Fri, Aug 14, 2020	21.16	21.55	21.07	21.33
3660	NASDAQ	HEES	Thu, Aug 13, 2020	21.22	21.79	21.22	21.34
3659	NASDAQ	HEES	Wed, Aug 12, 2020	21.50	21.98	21.05	21.48
3658	NASDAQ	HEES	Tue, Aug 11, 2020	21.33	22.19	21.06	21.22
3657	NASDAQ	HEES	Mon, Aug 10, 2020	20.33	21.31	20.18	21.04
3656	NASDAQ	HEES	Fri, Aug 7, 2020	19.61	20.10	19.51	20.08
3655	NASDAQ	HEES	Thu, Aug 6, 2020	19.97	20.04	19.64	19.71
3654	NASDAQ	HEES	Wed, Aug 5, 2020	19.52	20.18	19.29	19.90
3653	NASDAQ	HEES	Tue, Aug 4, 2020	19.42	20.33	18.56	19.52
3652	NASDAQ	HEES	Mon, Aug 3, 2020	17.55	18.18	17.55	18.05
3651	NASDAQ	HEES	Fri, Jul 31, 2020	17.74	17.84	17.16	17.59
3650	NASDAQ	HEES	Thu, Jul 30, 2020	18.17	18.49	17.68	17.97
3649	NASDAQ	HEES	Wed, Jul 29, 2020	18.01	18.61	17.93	18.56
3648	NASDAQ	HEES	Tue, Jul 28, 2020	18.38	18.66	17.80	17.81
3647	NASDAQ	HEES	Mon, Jul 27, 2020	18.21	18.53	18.00	18.53
3646	NASDAQ	HEES	Fri, Jul 24, 2020	18.90	19.01	18.23	18.27
3645	NASDAQ	HEES	Thu, Jul 23, 2020	18.66	19.03	18.63	18.94
3644	NASDAQ	HEES	Wed, Jul 22, 2020	18.57	18.92	18.35	18.81
3643	NASDAQ	HEES	Tue, Jul 21, 2020	18.37	19.02	18.37	18.75
3642	NASDAQ	HEES	Mon, Jul 20, 2020	18.67	18.85	18.15	18.24
3641	NASDAQ	HEES	Fri, Jul 17, 2020	18.97	19.40	18.51	18.82
3640	NASDAQ	HEES	Thu, Jul 16, 2020	18.63	19.09	18.44	19.01
3639	NASDAQ	HEES	Wed, Jul 15, 2020	18.50	19.05	18.26	18.85
3638	NASDAQ	HEES	Tue, Jul 14, 2020	17.60	18.11	17.28	18.06
3637	NASDAQ	HEES	Mon, Jul 13, 2020	17.46	18.09	17.00	17.64
3636	NASDAQ	HEES	Fri, Jul 10, 2020	16.80	17.37	16.79	17.21
3635	NASDAQ	HEES	Thu, Jul 9, 2020	17.54	17.89	16.78	16.79
3634	NASDAQ	HEES	Wed, Jul 8, 2020	17.43	17.95	17.09	17.62
3633	NASDAQ	HEES	Tue, Jul 7, 2020	18.15	18.19	17.50	17.54
3632	NASDAQ	HEES	Mon, Jul 6, 2020	18.49	18.76	18.04	18.41
3631	NASDAQ	HEES	Thu, Jul 2, 2020	18.07	18.83	17.87	18.00
3630	NASDAQ	HEES	Wed, Jul 1, 2020	18.60	19.10	17.45	17.49
3629	NASDAQ	HEES	Tue, Jun 30, 2020	18.26	18.58	17.51	18.48
3628	NASDAQ	HEES	Mon, Jun 29, 2020	17.71	18.60	17.70	18.42
3627	NASDAQ	HEES	Fri, Jun 26, 2020	17.08	17.66	16.89	17.46
3626	NASDAQ	HEES	Thu, Jun 25, 2020	16.82	17.37	16.42	17.29
3625	NASDAQ	HEES	Wed, Jun 24, 2020	17.59	17.82	16.48	16.87
3624	NASDAQ	HEES	Tue, Jun 23, 2020	18.34	18.34	17.50	17.86
3623	NASDAQ	HEES	Mon, Jun 22, 2020	17.80	18.16	17.51	17.99
3622	NASDAQ	HEES	Fri, Jun 19, 2020	18.47	18.84	17.66	18.04
3621	NASDAQ	HEES	Thu, Jun 18, 2020	18.27	18.91	18.00	18.17
3620	NASDAQ	HEES	Wed, Jun 17, 2020	19.47	19.47	18.37	18.50
3619	NASDAQ	HEES	Tue, Jun 16, 2020	19.02	19.95	18.80	19.49
3618	NASDAQ	HEES	Mon, Jun 15, 2020	17.06	18.07	16.87	17.90
3617	NASDAQ	HEES	Fri, Jun 12, 2020	18.76	19.19	17.19	17.79
3616	NASDAQ	HEES	Thu, Jun 11, 2020	18.62	18.75	17.35	17.40
3615	NASDAQ	HEES	Wed, Jun 10, 2020	20.59	20.69	19.59	20.01
3614	NASDAQ	HEES	Tue, Jun 9, 2020	20.47	21.28	20.32	20.75
3613	NASDAQ	HEES	Mon, Jun 8, 2020	21.33	21.96	20.94	21.86
3612	NASDAQ	HEES	Fri, Jun 5, 2020	20.14	21.68	19.86	20.90
3611	NASDAQ	HEES	Thu, Jun 4, 2020	18.20	19.05	17.93	18.90
3610	NASDAQ	HEES	Wed, Jun 3, 2020	18.24	19.10	18.20	18.34
3609	NASDAQ	HEES	Tue, Jun 2, 2020	17.09	18.21	17.05	17.97
3608	NASDAQ	HEES	Mon, Jun 1, 2020	17.04	17.52	16.84	16.86
3607	NASDAQ	HEES	Fri, May 29, 2020	16.91	17.51	16.41	17.14
3606	NASDAQ	HEES	Thu, May 28, 2020	18.16	18.16	17.41	17.56
3605	NASDAQ	HEES	Wed, May 27, 2020	17.95	18.27	16.90	17.90
3604	NASDAQ	HEES	Tue, May 26, 2020	15.83	17.54	15.49	17.38
3603	NASDAQ	HEES	Fri, May 22, 2020	15.32	15.32	14.68	15.09
3602	NASDAQ	HEES	Thu, May 21, 2020	15.38	15.62	15.01	15.21
3601	NASDAQ	HEES	Wed, May 20, 2020	15.13	15.57	14.92	15.31
3600	NASDAQ	HEES	Tue, May 19, 2020	15.35	15.41	14.48	14.49
3599	NASDAQ	HEES	Mon, May 18, 2020	14.25	15.54	14.25	15.46
3598	NASDAQ	HEES	Fri, May 15, 2020	13.01	13.71	12.90	13.50
3597	NASDAQ	HEES	Thu, May 14, 2020	12.36	13.15	11.82	13.14
3596	NASDAQ	HEES	Wed, May 13, 2020	13.25	13.30	12.36	12.58
3595	NASDAQ	HEES	Tue, May 12, 2020	14.40	14.64	13.29	13.31
3594	NASDAQ	HEES	Mon, May 11, 2020	14.80	14.84	13.76	14.41
3593	NASDAQ	HEES	Fri, May 8, 2020	14.11	15.65	13.78	15.10
3592	NASDAQ	HEES	Thu, May 7, 2020	14.11	14.67	14.05	14.67
3591	NASDAQ	HEES	Wed, May 6, 2020	14.76	15.13	13.84	13.86
3590	NASDAQ	HEES	Tue, May 5, 2020	15.07	15.52	14.73	14.75
3589	NASDAQ	HEES	Mon, May 4, 2020	14.83	14.97	14.05	14.73
3588	NASDAQ	HEES	Fri, May 1, 2020	15.73	15.79	14.65	15.17
3587	NASDAQ	HEES	Thu, Apr 30, 2020	16.42	16.73	15.74	16.26
3586	NASDAQ	HEES	Wed, Apr 29, 2020	15.77	16.85	15.62	16.77
3585	NASDAQ	HEES	Tue, Apr 28, 2020	14.64	15.22	14.36	15.01
3584	NASDAQ	HEES	Mon, Apr 27, 2020	13.48	14.30	13.48	14.13
3583	NASDAQ	HEES	Fri, Apr 24, 2020	13.41	13.74	13.10	13.48
3582	NASDAQ	HEES	Thu, Apr 23, 2020	12.78	13.37	12.55	13.29
3581	NASDAQ	HEES	Wed, Apr 22, 2020	12.56	12.71	11.96	12.54
3580	NASDAQ	HEES	Tue, Apr 21, 2020	12.41	12.58	12.24	12.29
3579	NASDAQ	HEES	Mon, Apr 20, 2020	12.65	13.08	12.38	12.89
3578	NASDAQ	HEES	Fri, Apr 17, 2020	12.88	13.63	12.88	13.10
3577	NASDAQ	HEES	Thu, Apr 16, 2020	13.19	13.30	12.12	12.49
3576	NASDAQ	HEES	Wed, Apr 15, 2020	13.42	13.71	13.05	13.32
3575	NASDAQ	HEES	Tue, Apr 14, 2020	13.82	14.55	13.31	14.02
3574	NASDAQ	HEES	Mon, Apr 13, 2020	14.37	14.81	13.36	13.67
3573	NASDAQ	HEES	Thu, Apr 9, 2020	15.67	16.38	14.54	15.07
3572	NASDAQ	HEES	Wed, Apr 8, 2020	15.03	15.16	14.26	15.08
3571	NASDAQ	HEES	Tue, Apr 7, 2020	15.02	15.68	14.41	14.63
3570	NASDAQ	HEES	Mon, Apr 6, 2020	14.13	15.29	13.90	14.44
3569	NASDAQ	HEES	Fri, Apr 3, 2020	14.77	14.91	13.11	13.47
3568	NASDAQ	HEES	Thu, Apr 2, 2020	13.81	15.12	13.69	14.68
3567	NASDAQ	HEES	Wed, Apr 1, 2020	14.03	14.34	13.34	13.91
3566	NASDAQ	HEES	Tue, Mar 31, 2020	13.73	15.12	13.54	14.68
3565	NASDAQ	HEES	Mon, Mar 30, 2020	13.59	13.97	12.56	13.69
3564	NASDAQ	HEES	Fri, Mar 27, 2020	14.86	15.10	13.20	13.68
3563	NASDAQ	HEES	Thu, Mar 26, 2020	12.86	15.88	12.80	15.60
3562	NASDAQ	HEES	Wed, Mar 25, 2020	11.53	13.37	11.33	12.83
3561	NASDAQ	HEES	Tue, Mar 24, 2020	11.81	12.18	10.55	11.33
3560	NASDAQ	HEES	Mon, Mar 23, 2020	10.90	11.34	10.05	11.04
3559	NASDAQ	HEES	Fri, Mar 20, 2020	11.20	11.89	10.04	11.05
3558	NASDAQ	HEES	Thu, Mar 19, 2020	9.50	11.02	9.12	10.84
3557	NASDAQ	HEES	Wed, Mar 18, 2020	11.53	12.02	9.20	9.55
3556	NASDAQ	HEES	Tue, Mar 17, 2020	13.50	13.87	11.51	11.69
3555	NASDAQ	HEES	Mon, Mar 16, 2020	12.92	14.77	12.92	13.17
3554	NASDAQ	HEES	Fri, Mar 13, 2020	15.96	16.55	13.83	14.64
3553	NASDAQ	HEES	Thu, Mar 12, 2020	15.90	16.11	14.85	14.96
3552	NASDAQ	HEES	Wed, Mar 11, 2020	17.37	17.99	16.59	17.06
3551	NASDAQ	HEES	Tue, Mar 10, 2020	18.65	19.27	17.08	18.02
3550	NASDAQ	HEES	Mon, Mar 9, 2020	19.04	19.31	17.62	17.81
3549	NASDAQ	HEES	Fri, Mar 6, 2020	20.93	21.37	19.87	20.42
3548	NASDAQ	HEES	Thu, Mar 5, 2020	21.80	21.92	21.27	21.47
3547	NASDAQ	HEES	Wed, Mar 4, 2020	22.70	23.08	21.69	22.40
3546	NASDAQ	HEES	Tue, Mar 3, 2020	23.15	23.88	21.91	22.35
3545	NASDAQ	HEES	Mon, Mar 2, 2020	23.86	23.89	22.60	23.15
3544	NASDAQ	HEES	Fri, Feb 28, 2020	22.50	23.80	22.50	23.76
3543	NASDAQ	HEES	Thu, Feb 27, 2020	22.71	24.26	22.23	23.47
3542	NASDAQ	HEES	Wed, Feb 26, 2020	24.44	24.70	23.50	23.51
3541	NASDAQ	HEES	Tue, Feb 25, 2020	25.87	25.87	24.22	24.26
3540	NASDAQ	HEES	Mon, Feb 24, 2020	25.84	26.09	25.12	25.74
3539	NASDAQ	HEES	Fri, Feb 21, 2020	26.62	27.18	25.76	26.86
3538	NASDAQ	HEES	Thu, Feb 20, 2020	30.77	31.96	26.23	26.44
3537	NASDAQ	HEES	Wed, Feb 19, 2020	29.41	29.98	29.08	29.72
3536	NASDAQ	HEES	Tue, Feb 18, 2020	29.48	29.51	28.95	29.23
3535	NASDAQ	HEES	Fri, Feb 14, 2020	29.77	29.89	29.21	29.60
3534	NASDAQ	HEES	Thu, Feb 13, 2020	29.57	29.78	29.26	29.75
3533	NASDAQ	HEES	Wed, Feb 12, 2020	29.55	30.13	29.53	29.78
3532	NASDAQ	HEES	Tue, Feb 11, 2020	28.76	29.50	28.76	29.31
3531	NASDAQ	HEES	Mon, Feb 10, 2020	28.32	28.58	28.08	28.54
3530	NASDAQ	HEES	Fri, Feb 7, 2020	28.93	28.93	28.27	28.51
3529	NASDAQ	HEES	Thu, Feb 6, 2020	29.42	29.60	28.69	29.07
3528	NASDAQ	HEES	Wed, Feb 5, 2020	29.08	29.69	29.01	29.36
3527	NASDAQ	HEES	Tue, Feb 4, 2020	27.92	28.88	27.92	28.55
3526	NASDAQ	HEES	Mon, Feb 3, 2020	27.32	27.85	26.95	27.46
3525	NASDAQ	HEES	Fri, Jan 31, 2020	27.88	27.91	26.84	27.11
3524	NASDAQ	HEES	Thu, Jan 30, 2020	28.12	28.57	27.46	28.14
3523	NASDAQ	HEES	Wed, Jan 29, 2020	28.99	29.01	28.36	28.44
3522	NASDAQ	HEES	Tue, Jan 28, 2020	28.40	29.07	28.18	28.81
3521	NASDAQ	HEES	Mon, Jan 27, 2020	28.01	28.46	27.78	28.17
3520	NASDAQ	HEES	Fri, Jan 24, 2020	29.13	29.37	28.36	28.79
3519	NASDAQ	HEES	Thu, Jan 23, 2020	28.90	29.32	28.06	29.04
3518	NASDAQ	HEES	Wed, Jan 22, 2020	29.93	29.99	29.01	29.08
3517	NASDAQ	HEES	Tue, Jan 21, 2020	30.96	30.96	29.74	29.74
3516	NASDAQ	HEES	Fri, Jan 17, 2020	31.55	31.80	31.05	31.28
3515	NASDAQ	HEES	Thu, Jan 16, 2020	31.02	31.47	31.02	31.41
3514	NASDAQ	HEES	Wed, Jan 15, 2020	30.55	30.87	30.32	30.71
3513	NASDAQ	HEES	Tue, Jan 14, 2020	30.55	30.85	30.32	30.77
3512	NASDAQ	HEES	Mon, Jan 13, 2020	31.04	31.12	30.19	30.48
3511	NASDAQ	HEES	Fri, Jan 10, 2020	31.43	31.51	30.85	30.93
3510	NASDAQ	HEES	Thu, Jan 9, 2020	31.83	31.88	31.09	31.41
3509	NASDAQ	HEES	Wed, Jan 8, 2020	32.37	32.45	31.33	31.60
3508	NASDAQ	HEES	Tue, Jan 7, 2020	32.44	32.58	31.91	32.35
3507	NASDAQ	HEES	Mon, Jan 6, 2020	32.12	32.64	31.70	32.55
3506	NASDAQ	HEES	Fri, Jan 3, 2020	32.57	32.81	32.04	32.36
3505	NASDAQ	HEES	Thu, Jan 2, 2020	33.69	33.79	32.57	33.03
3504	NASDAQ	HEES	Tue, Dec 31, 2019	32.97	33.57	32.96	33.43
3503	NASDAQ	HEES	Mon, Dec 30, 2019	33.62	33.69	32.98	33.07
3502	NASDAQ	HEES	Fri, Dec 27, 2019	33.37	33.63	33.00	33.52
3501	NASDAQ	HEES	Thu, Dec 26, 2019	33.40	33.64	32.95	33.08
3500	NASDAQ	HEES	Tue, Dec 24, 2019	33.37	33.45	32.85	33.44
3499	NASDAQ	HEES	Mon, Dec 23, 2019	33.93	33.95	33.11	33.19
3498	NASDAQ	HEES	Fri, Dec 20, 2019	33.28	33.87	33.00	33.60
3497	NASDAQ	HEES	Thu, Dec 19, 2019	33.03	33.33	32.75	33.12
3496	NASDAQ	HEES	Wed, Dec 18, 2019	32.61	33.14	32.37	33.02
3495	NASDAQ	HEES	Tue, Dec 17, 2019	33.15	33.29	32.24	32.44
3494	NASDAQ	HEES	Mon, Dec 16, 2019	33.16	33.77	33.03	33.15
3493	NASDAQ	HEES	Fri, Dec 13, 2019	33.54	34.12	32.69	32.78
3492	NASDAQ	HEES	Thu, Dec 12, 2019	32.65	33.55	32.17	33.51
3491	NASDAQ	HEES	Wed, Dec 11, 2019	31.84	32.63	31.51	32.61
3490	NASDAQ	HEES	Tue, Dec 10, 2019	32.01	32.17	31.51	31.67
3489	NASDAQ	HEES	Mon, Dec 9, 2019	32.77	33.25	32.08	32.10
3488	NASDAQ	HEES	Fri, Dec 6, 2019	32.40	33.29	32.40	32.93
3487	NASDAQ	HEES	Thu, Dec 5, 2019	31.89	32.08	31.65	31.93
3486	NASDAQ	HEES	Wed, Dec 4, 2019	32.09	32.41	31.66	31.80
3485	NASDAQ	HEES	Tue, Dec 3, 2019	31.44	31.79	30.95	31.69
3484	NASDAQ	HEES	Mon, Dec 2, 2019	33.30	33.36	31.81	31.96
3483	NASDAQ	HEES	Fri, Nov 29, 2019	33.59	33.75	32.87	33.00
3482	NASDAQ	HEES	Wed, Nov 27, 2019	34.00	34.08	33.48	33.81
3481	NASDAQ	HEES	Tue, Nov 26, 2019	33.92	34.12	33.55	33.93
3480	NASDAQ	HEES	Mon, Nov 25, 2019	33.56	34.24	33.32	33.83
3479	NASDAQ	HEES	Fri, Nov 22, 2019	33.49	33.75	33.24	33.39
3478	NASDAQ	HEES	Thu, Nov 21, 2019	33.77	33.94	33.16	33.39
3477	NASDAQ	HEES	Wed, Nov 20, 2019	33.94	34.25	33.28	33.49
3476	NASDAQ	HEES	Tue, Nov 19, 2019	34.96	35.18	34.27	34.29
3475	NASDAQ	HEES	Mon, Nov 18, 2019	34.97	35.12	34.56	34.79
3474	NASDAQ	HEES	Fri, Nov 15, 2019	35.80	36.00	35.06	35.07
3473	NASDAQ	HEES	Thu, Nov 14, 2019	34.99	35.88	34.86	35.42
3472	NASDAQ	HEES	Wed, Nov 13, 2019	35.85	36.45	35.20	36.37
3471	NASDAQ	HEES	Tue, Nov 12, 2019	36.90	37.10	35.77	36.15
3470	NASDAQ	HEES	Mon, Nov 11, 2019	37.04	37.18	36.54	36.75
3469	NASDAQ	HEES	Fri, Nov 8, 2019	37.29	37.58	36.60	36.86
3468	NASDAQ	HEES	Thu, Nov 7, 2019	36.91	37.59	36.59	37.29
3467	NASDAQ	HEES	Wed, Nov 6, 2019	36.43	36.63	35.96	36.25
3466	NASDAQ	HEES	Tue, Nov 5, 2019	36.81	37.85	36.21	36.30
3465	NASDAQ	HEES	Mon, Nov 4, 2019	35.84	36.86	35.24	36.76
3464	NASDAQ	HEES	Fri, Nov 1, 2019	34.16	35.51	34.10	35.46
3463	NASDAQ	HEES	Thu, Oct 31, 2019	34.23	34.60	33.31	33.94
3462	NASDAQ	HEES	Wed, Oct 30, 2019	35.15	35.15	34.17	34.39
3461	NASDAQ	HEES	Tue, Oct 29, 2019	34.90	35.55	34.85	35.18
3460	NASDAQ	HEES	Mon, Oct 28, 2019	34.91	35.28	34.56	34.90
3459	NASDAQ	HEES	Fri, Oct 25, 2019	31.94	35.42	31.91	34.79
3458	NASDAQ	HEES	Thu, Oct 24, 2019	32.75	33.55	30.86	31.72
3457	NASDAQ	HEES	Wed, Oct 23, 2019	30.28	30.89	30.17	30.35
3456	NASDAQ	HEES	Tue, Oct 22, 2019	30.00	30.51	29.57	30.32
3455	NASDAQ	HEES	Mon, Oct 21, 2019	29.83	30.36	29.66	29.87
3454	NASDAQ	HEES	Fri, Oct 18, 2019	29.36	29.78	29.30	29.47
3453	NASDAQ	HEES	Thu, Oct 17, 2019	28.61	29.84	28.27	29.54
3452	NASDAQ	HEES	Wed, Oct 16, 2019	28.75	29.35	28.45	28.49
3451	NASDAQ	HEES	Tue, Oct 15, 2019	28.12	28.93	28.04	28.91
3450	NASDAQ	HEES	Mon, Oct 14, 2019	27.88	28.40	27.83	28.15
3449	NASDAQ	HEES	Fri, Oct 11, 2019	27.89	28.92	27.89	28.19
3448	NASDAQ	HEES	Thu, Oct 10, 2019	27.85	28.42	27.24	27.36
3447	NASDAQ	HEES	Wed, Oct 9, 2019	26.82	27.89	26.49	27.62
3446	NASDAQ	HEES	Tue, Oct 8, 2019	27.00	27.06	26.21	26.44
3445	NASDAQ	HEES	Mon, Oct 7, 2019	27.69	27.98	27.31	27.45
3444	NASDAQ	HEES	Fri, Oct 4, 2019	26.72	27.83	26.64	27.76
3443	NASDAQ	HEES	Thu, Oct 3, 2019	26.56	26.75	25.85	26.62
3442	NASDAQ	HEES	Wed, Oct 2, 2019	26.87	27.15	26.11	26.80
3441	NASDAQ	HEES	Tue, Oct 1, 2019	29.12	29.57	26.97	27.00
3440	NASDAQ	HEES	Mon, Sep 30, 2019	28.94	29.28	28.38	28.86
3439	NASDAQ	HEES	Fri, Sep 27, 2019	29.22	29.27	28.76	28.88
3438	NASDAQ	HEES	Thu, Sep 26, 2019	29.04	29.30	28.82	29.00
3437	NASDAQ	HEES	Wed, Sep 25, 2019	28.59	29.41	28.46	29.14
3436	NASDAQ	HEES	Tue, Sep 24, 2019	28.82	28.98	28.36	28.63
3435	NASDAQ	HEES	Mon, Sep 23, 2019	28.36	28.99	28.29	28.65
3434	NASDAQ	HEES	Fri, Sep 20, 2019	28.18	28.80	28.10	28.62
3433	NASDAQ	HEES	Thu, Sep 19, 2019	28.29	28.74	28.00	28.12
3432	NASDAQ	HEES	Wed, Sep 18, 2019	27.88	28.37	27.40	28.19
3431	NASDAQ	HEES	Tue, Sep 17, 2019	28.02	28.22	27.31	28.19
3430	NASDAQ	HEES	Mon, Sep 16, 2019	27.48	28.21	27.23	28.16
3429	NASDAQ	HEES	Fri, Sep 13, 2019	28.16	28.56	27.63	27.64
3428	NASDAQ	HEES	Thu, Sep 12, 2019	27.86	28.13	27.36	27.79
3427	NASDAQ	HEES	Wed, Sep 11, 2019	27.30	27.88	27.04	27.78
3426	NASDAQ	HEES	Tue, Sep 10, 2019	26.40	27.42	26.15	27.11
3425	NASDAQ	HEES	Mon, Sep 9, 2019	25.24	26.45	25.17	26.33
3424	NASDAQ	HEES	Fri, Sep 6, 2019	24.91	25.34	24.86	25.08
3423	NASDAQ	HEES	Thu, Sep 5, 2019	24.66	25.80	24.66	24.98
3422	NASDAQ	HEES	Wed, Sep 4, 2019	24.13	24.42	23.78	24.18
3421	NASDAQ	HEES	Tue, Sep 3, 2019	24.19	24.24	23.35	23.66
3420	NASDAQ	HEES	Fri, Aug 30, 2019	24.05	24.59	23.59	24.29
3419	NASDAQ	HEES	Thu, Aug 29, 2019	23.53	24.16	23.37	24.05
3418	NASDAQ	HEES	Wed, Aug 28, 2019	22.80	23.37	22.52	23.05
3417	NASDAQ	HEES	Tue, Aug 27, 2019	24.32	24.32	22.75	22.78
3416	NASDAQ	HEES	Mon, Aug 26, 2019	24.07	24.35	23.72	24.18
3415	NASDAQ	HEES	Fri, Aug 23, 2019	25.75	25.99	23.93	24.03
3414	NASDAQ	HEES	Thu, Aug 22, 2019	25.90	26.22	25.73	25.78
3413	NASDAQ	HEES	Wed, Aug 21, 2019	25.91	26.32	25.55	25.75
3412	NASDAQ	HEES	Tue, Aug 20, 2019	25.46	25.79	25.41	25.47
3411	NASDAQ	HEES	Mon, Aug 19, 2019	25.77	26.05	25.58	25.62
3410	NASDAQ	HEES	Fri, Aug 16, 2019	24.42	25.34	24.37	25.18
3409	NASDAQ	HEES	Thu, Aug 15, 2019	24.52	24.81	23.65	24.12
3408	NASDAQ	HEES	Wed, Aug 14, 2019	24.84	25.45	24.06	24.38
3407	NASDAQ	HEES	Tue, Aug 13, 2019	25.45	26.54	25.31	25.40
3406	NASDAQ	HEES	Mon, Aug 12, 2019	26.44	26.79	25.57	25.66
3405	NASDAQ	HEES	Fri, Aug 9, 2019	26.69	26.94	26.15	26.66
3404	NASDAQ	HEES	Thu, Aug 8, 2019	25.94	26.84	25.94	26.73
3403	NASDAQ	HEES	Wed, Aug 7, 2019	25.70	26.05	25.38	25.69
3402	NASDAQ	HEES	Tue, Aug 6, 2019	26.57	27.04	25.91	26.26
3401	NASDAQ	HEES	Mon, Aug 5, 2019	26.64	27.09	25.98	26.38
3400	NASDAQ	HEES	Fri, Aug 2, 2019	29.01	29.22	27.53	27.80
3399	NASDAQ	HEES	Thu, Aug 1, 2019	30.69	30.69	28.94	29.18
3398	NASDAQ	HEES	Wed, Jul 31, 2019	31.83	32.08	30.58	30.61
3397	NASDAQ	HEES	Tue, Jul 30, 2019	31.38	31.67	31.11	31.58
3396	NASDAQ	HEES	Mon, Jul 29, 2019	30.13	31.58	29.67	31.57
3395	NASDAQ	HEES	Fri, Jul 26, 2019	29.53	30.85	29.30	30.06
3394	NASDAQ	HEES	Thu, Jul 25, 2019	29.18	29.74	28.63	29.58
3393	NASDAQ	HEES	Wed, Jul 24, 2019	28.00	29.50	28.00	29.48
3392	NASDAQ	HEES	Tue, Jul 23, 2019	27.31	28.30	27.12	28.25
3391	NASDAQ	HEES	Mon, Jul 22, 2019	26.60	27.18	26.54	27.10
3390	NASDAQ	HEES	Fri, Jul 19, 2019	26.89	27.08	26.46	26.65
3389	NASDAQ	HEES	Thu, Jul 18, 2019	27.19	27.38	26.59	26.85
3388	NASDAQ	HEES	Wed, Jul 17, 2019	28.19	28.24	27.53	27.53
3387	NASDAQ	HEES	Tue, Jul 16, 2019	27.88	28.47	27.47	28.36
3386	NASDAQ	HEES	Mon, Jul 15, 2019	27.81	27.86	27.23	27.78
3385	NASDAQ	HEES	Fri, Jul 12, 2019	26.58	27.81	26.58	27.68
3384	NASDAQ	HEES	Thu, Jul 11, 2019	26.86	26.89	26.04	26.55
3383	NASDAQ	HEES	Wed, Jul 10, 2019	27.27	27.35	26.74	26.77
3382	NASDAQ	HEES	Tue, Jul 9, 2019	26.83	27.06	26.58	27.05
3381	NASDAQ	HEES	Mon, Jul 8, 2019	27.58	27.70	26.96	26.99
3380	NASDAQ	HEES	Fri, Jul 5, 2019	27.51	27.87	26.84	27.80
3379	NASDAQ	HEES	Wed, Jul 3, 2019	28.24	28.24	27.67	27.73
3378	NASDAQ	HEES	Tue, Jul 2, 2019	28.78	28.78	27.85	28.08
3377	NASDAQ	HEES	Mon, Jul 1, 2019	29.76	29.76	28.56	28.90
3376	NASDAQ	HEES	Fri, Jun 28, 2019	29.30	29.94	29.00	29.09
3375	NASDAQ	HEES	Thu, Jun 27, 2019	28.31	29.29	28.31	29.27
3374	NASDAQ	HEES	Wed, Jun 26, 2019	27.62	28.34	27.23	28.18
3373	NASDAQ	HEES	Tue, Jun 25, 2019	27.75	27.80	27.22	27.46
3372	NASDAQ	HEES	Mon, Jun 24, 2019	28.28	28.49	27.52	27.63
3371	NASDAQ	HEES	Fri, Jun 21, 2019	28.36	28.65	27.96	28.26
3370	NASDAQ	HEES	Thu, Jun 20, 2019	28.50	28.71	28.17	28.40
3369	NASDAQ	HEES	Wed, Jun 19, 2019	28.12	28.25	27.61	27.99
3368	NASDAQ	HEES	Tue, Jun 18, 2019	27.46	28.38	27.28	27.94
3367	NASDAQ	HEES	Mon, Jun 17, 2019	27.34	27.57	26.78	27.24
3366	NASDAQ	HEES	Fri, Jun 14, 2019	27.61	27.64	26.98	27.28
3365	NASDAQ	HEES	Thu, Jun 13, 2019	26.90	27.72	26.72	27.69
3364	NASDAQ	HEES	Wed, Jun 12, 2019	26.81	27.22	26.31	26.77
3363	NASDAQ	HEES	Tue, Jun 11, 2019	27.28	27.52	26.62	26.86
3362	NASDAQ	HEES	Mon, Jun 10, 2019	26.86	27.29	26.50	26.89
3361	NASDAQ	HEES	Fri, Jun 7, 2019	26.31	26.82	26.10	26.50
3360	NASDAQ	HEES	Thu, Jun 6, 2019	25.97	26.18	25.28	26.11
3359	NASDAQ	HEES	Wed, Jun 5, 2019	25.81	26.14	25.31	26.03
3358	NASDAQ	HEES	Tue, Jun 4, 2019	24.60	25.96	24.58	25.81
3357	NASDAQ	HEES	Mon, Jun 3, 2019	24.10	24.72	24.02	24.19
3356	NASDAQ	HEES	Fri, May 31, 2019	24.98	25.09	24.20	24.31
3355	NASDAQ	HEES	Thu, May 30, 2019	25.55	26.04	25.24	25.42
3354	NASDAQ	HEES	Wed, May 29, 2019	25.25	25.65	24.88	25.45
3353	NASDAQ	HEES	Tue, May 28, 2019	26.03	26.20	25.20	25.35
3352	NASDAQ	HEES	Fri, May 24, 2019	26.12	26.24	25.66	26.00
3351	NASDAQ	HEES	Thu, May 23, 2019	26.68	26.87	25.86	26.15
3350	NASDAQ	HEES	Wed, May 22, 2019	28.20	28.31	27.05	27.09
3349	NASDAQ	HEES	Tue, May 21, 2019	28.16	28.54	28.07	28.41
3348	NASDAQ	HEES	Mon, May 20, 2019	28.02	28.42	27.70	27.99
3347	NASDAQ	HEES	Fri, May 17, 2019	28.15	28.84	28.06	28.39
3346	NASDAQ	HEES	Thu, May 16, 2019	28.54	29.03	28.42	28.50
3345	NASDAQ	HEES	Wed, May 15, 2019	27.71	28.57	27.50	28.41
3344	NASDAQ	HEES	Tue, May 14, 2019	27.78	28.27	27.51	28.05
3343	NASDAQ	HEES	Mon, May 13, 2019	28.28	28.50	27.31	27.66
3342	NASDAQ	HEES	Fri, May 10, 2019	29.31	29.62	28.45	29.20
3341	NASDAQ	HEES	Thu, May 9, 2019	29.07	29.70	28.40	29.53
3340	NASDAQ	HEES	Wed, May 8, 2019	28.86	29.42	28.34	29.25
3339	NASDAQ	HEES	Tue, May 7, 2019	29.29	29.39	28.68	28.91
3338	NASDAQ	HEES	Mon, May 6, 2019	29.57	30.08	29.33	29.77
3337	NASDAQ	HEES	Fri, May 3, 2019	30.00	30.58	29.86	30.29
3336	NASDAQ	HEES	Thu, May 2, 2019	30.32	30.57	29.31	29.97
3335	NASDAQ	HEES	Wed, May 1, 2019	30.40	31.10	30.06	30.30
3334	NASDAQ	HEES	Tue, Apr 30, 2019	30.75	31.00	30.05	30.41
3333	NASDAQ	HEES	Mon, Apr 29, 2019	30.89	31.21	30.72	30.82
3332	NASDAQ	HEES	Fri, Apr 26, 2019	30.00	31.10	30.00	30.85
3331	NASDAQ	HEES	Thu, Apr 25, 2019	30.00	31.77	29.26	30.26
3330	NASDAQ	HEES	Wed, Apr 24, 2019	29.66	30.07	29.61	29.82
3329	NASDAQ	HEES	Tue, Apr 23, 2019	29.37	30.15	29.16	29.75
3328	NASDAQ	HEES	Mon, Apr 22, 2019	29.60	29.60	28.99	29.40
3327	NASDAQ	HEES	Thu, Apr 18, 2019	29.89	30.87	29.18	29.47
3326	NASDAQ	HEES	Wed, Apr 17, 2019	28.72	29.28	28.38	28.69
3325	NASDAQ	HEES	Tue, Apr 16, 2019	28.09	28.67	27.64	28.65
3324	NASDAQ	HEES	Mon, Apr 15, 2019	28.04	28.34	27.59	27.89
3323	NASDAQ	HEES	Fri, Apr 12, 2019	28.01	28.28	27.59	28.08
3322	NASDAQ	HEES	Thu, Apr 11, 2019	26.90	27.72	26.54	27.63
3321	NASDAQ	HEES	Wed, Apr 10, 2019	25.99	26.78	25.94	26.74
3320	NASDAQ	HEES	Tue, Apr 9, 2019	26.62	26.62	25.90	25.99
3319	NASDAQ	HEES	Mon, Apr 8, 2019	26.58	26.83	26.28	26.76
3318	NASDAQ	HEES	Fri, Apr 5, 2019	26.68	26.91	26.55	26.71
3317	NASDAQ	HEES	Thu, Apr 4, 2019	26.27	26.82	26.26	26.64
3316	NASDAQ	HEES	Wed, Apr 3, 2019	25.94	26.37	25.74	26.21
3315	NASDAQ	HEES	Tue, Apr 2, 2019	26.20	26.41	25.44	25.57
3314	NASDAQ	HEES	Mon, Apr 1, 2019	25.49	26.41	25.27	26.29
3313	NASDAQ	HEES	Fri, Mar 29, 2019	25.41	25.97	24.95	25.11
3312	NASDAQ	HEES	Thu, Mar 28, 2019	25.01	25.28	24.44	24.76
3311	NASDAQ	HEES	Wed, Mar 27, 2019	24.83	25.09	24.32	24.89
3310	NASDAQ	HEES	Tue, Mar 26, 2019	25.09	25.32	24.43	24.89
3309	NASDAQ	HEES	Mon, Mar 25, 2019	24.40	25.24	24.27	24.82
3308	NASDAQ	HEES	Fri, Mar 22, 2019	25.80	25.98	24.46	24.48
3307	NASDAQ	HEES	Thu, Mar 21, 2019	25.59	26.44	25.34	26.07
3306	NASDAQ	HEES	Wed, Mar 20, 2019	26.06	26.06	24.98	25.71
3305	NASDAQ	HEES	Tue, Mar 19, 2019	26.75	27.09	25.96	26.13
3304	NASDAQ	HEES	Mon, Mar 18, 2019	25.68	26.60	25.53	26.50
3303	NASDAQ	HEES	Fri, Mar 15, 2019	25.92	26.24	25.20	25.62
3302	NASDAQ	HEES	Thu, Mar 14, 2019	26.91	27.09	25.91	25.91
3301	NASDAQ	HEES	Wed, Mar 13, 2019	27.37	27.59	27.00	27.02
3300	NASDAQ	HEES	Tue, Mar 12, 2019	27.44	27.74	26.77	27.12
3299	NASDAQ	HEES	Mon, Mar 11, 2019	27.08	27.58	26.92	27.38
3298	NASDAQ	HEES	Fri, Mar 8, 2019	26.87	27.42	26.74	27.12
3297	NASDAQ	HEES	Thu, Mar 7, 2019	27.53	27.63	26.78	27.27
3296	NASDAQ	HEES	Wed, Mar 6, 2019	28.42	28.42	27.53	27.60
3295	NASDAQ	HEES	Tue, Mar 5, 2019	28.67	28.67	27.91	28.27
3294	NASDAQ	HEES	Mon, Mar 4, 2019	29.17	29.57	28.31	28.73
3293	NASDAQ	HEES	Fri, Mar 1, 2019	28.99	29.35	28.50	29.02
3292	NASDAQ	HEES	Thu, Feb 28, 2019	29.06	29.40	28.51	28.79
3291	NASDAQ	HEES	Wed, Feb 27, 2019	29.22	29.50	28.87	29.13
3290	NASDAQ	HEES	Tue, Feb 26, 2019	29.75	30.15	29.30	29.40
3289	NASDAQ	HEES	Mon, Feb 25, 2019	30.22	30.50	29.75	29.97
3288	NASDAQ	HEES	Fri, Feb 22, 2019	30.00	30.09	29.05	30.00
3287	NASDAQ	HEES	Thu, Feb 21, 2019	31.00	31.82	29.37	29.63
3286	NASDAQ	HEES	Wed, Feb 20, 2019	28.03	28.96	28.01	28.73
3285	NASDAQ	HEES	Tue, Feb 19, 2019	28.18	28.30	27.64	27.91
3284	NASDAQ	HEES	Fri, Feb 15, 2019	27.93	28.77	27.88	28.52
3283	NASDAQ	HEES	Thu, Feb 14, 2019	27.56	27.97	27.44	27.70
3282	NASDAQ	HEES	Wed, Feb 13, 2019	27.85	28.24	27.51	27.86
3281	NASDAQ	HEES	Tue, Feb 12, 2019	27.24	27.90	27.00	27.73
3280	NASDAQ	HEES	Mon, Feb 11, 2019	26.21	27.08	25.90	26.86
3279	NASDAQ	HEES	Fri, Feb 8, 2019	26.40	26.65	25.88	26.18
3278	NASDAQ	HEES	Thu, Feb 7, 2019	26.97	27.03	25.96	26.62
3277	NASDAQ	HEES	Wed, Feb 6, 2019	27.58	27.80	27.05	27.13
3276	NASDAQ	HEES	Tue, Feb 5, 2019	27.70	27.85	26.90	27.59
3275	NASDAQ	HEES	Mon, Feb 4, 2019	27.17	27.60	26.77	27.56
3274	NASDAQ	HEES	Fri, Feb 1, 2019	26.87	27.59	26.44	27.14
3273	NASDAQ	HEES	Thu, Jan 31, 2019	26.56	26.99	26.35	26.77
3272	NASDAQ	HEES	Wed, Jan 30, 2019	26.48	26.62	25.53	26.57
3271	NASDAQ	HEES	Tue, Jan 29, 2019	26.16	26.42	25.91	26.16
3270	NASDAQ	HEES	Mon, Jan 28, 2019	25.69	26.31	25.28	26.07
3269	NASDAQ	HEES	Fri, Jan 25, 2019	26.30	26.84	26.13	26.19
3268	NASDAQ	HEES	Thu, Jan 24, 2019	25.16	26.15	24.90	25.89
3267	NASDAQ	HEES	Wed, Jan 23, 2019	25.66	25.66	24.43	24.82
3266	NASDAQ	HEES	Tue, Jan 22, 2019	25.19	25.80	24.73	25.40
3265	NASDAQ	HEES	Fri, Jan 18, 2019	24.69	26.13	24.61	25.42
3264	NASDAQ	HEES	Thu, Jan 17, 2019	23.83	24.65	23.76	24.41
3263	NASDAQ	HEES	Wed, Jan 16, 2019	24.01	24.36	23.81	23.98
3262	NASDAQ	HEES	Tue, Jan 15, 2019	24.21	24.40	23.57	23.98
3261	NASDAQ	HEES	Mon, Jan 14, 2019	24.10	24.38	23.77	24.10
3260	NASDAQ	HEES	Fri, Jan 11, 2019	24.50	24.67	23.78	24.43
3259	NASDAQ	HEES	Thu, Jan 10, 2019	24.50	25.15	23.87	24.71
3258	NASDAQ	HEES	Wed, Jan 9, 2019	24.62	25.01	24.05	24.82
3257	NASDAQ	HEES	Tue, Jan 8, 2019	23.73	24.41	23.42	24.29
3256	NASDAQ	HEES	Mon, Jan 7, 2019	22.29	23.59	21.82	23.24
3255	NASDAQ	HEES	Fri, Jan 4, 2019	21.00	22.68	20.96	22.22
3254	NASDAQ	HEES	Thu, Jan 3, 2019	21.11	21.46	20.11	20.56
3253	NASDAQ	HEES	Wed, Jan 2, 2019	19.93	21.39	19.55	21.39
3252	NASDAQ	HEES	Mon, Dec 31, 2018	20.48	20.72	19.72	20.42
3251	NASDAQ	HEES	Fri, Dec 28, 2018	20.85	21.95	20.05	20.46
3250	NASDAQ	HEES	Thu, Dec 27, 2018	20.54	21.06	19.75	20.74
3249	NASDAQ	HEES	Wed, Dec 26, 2018	19.21	20.59	18.43	20.56
3248	NASDAQ	HEES	Mon, Dec 24, 2018	19.50	19.69	18.74	18.91
3247	NASDAQ	HEES	Fri, Dec 21, 2018	19.95	20.39	19.41	19.69
3246	NASDAQ	HEES	Thu, Dec 20, 2018	20.22	20.86	19.45	19.86
3245	NASDAQ	HEES	Wed, Dec 19, 2018	19.95	20.73	19.47	19.64
3244	NASDAQ	HEES	Tue, Dec 18, 2018	20.04	20.60	19.74	19.89
3243	NASDAQ	HEES	Mon, Dec 17, 2018	19.88	20.21	19.80	19.90
3242	NASDAQ	HEES	Fri, Dec 14, 2018	19.79	20.20	19.26	19.87
3241	NASDAQ	HEES	Thu, Dec 13, 2018	19.80	20.37	19.40	20.01
3240	NASDAQ	HEES	Wed, Dec 12, 2018	18.84	20.41	18.76	19.65
3239	NASDAQ	HEES	Tue, Dec 11, 2018	19.03	19.34	18.31	18.42
3238	NASDAQ	HEES	Mon, Dec 10, 2018	19.10	19.50	18.12	18.40
3237	NASDAQ	HEES	Fri, Dec 7, 2018	19.71	20.00	19.25	19.62
3236	NASDAQ	HEES	Thu, Dec 6, 2018	20.04	21.50	19.17	19.54
3235	NASDAQ	HEES	Tue, Dec 4, 2018	22.66	22.66	20.21	20.31
3234	NASDAQ	HEES	Mon, Dec 3, 2018	22.98	23.39	22.29	22.66
3233	NASDAQ	HEES	Fri, Nov 30, 2018	21.60	22.36	21.60	22.15
3232	NASDAQ	HEES	Thu, Nov 29, 2018	22.12	22.42	21.56	21.73
3231	NASDAQ	HEES	Wed, Nov 28, 2018	21.07	22.14	20.35	22.11
3230	NASDAQ	HEES	Tue, Nov 27, 2018	21.44	21.81	20.74	20.90
3229	NASDAQ	HEES	Mon, Nov 26, 2018	21.78	22.52	21.41	21.77
3228	NASDAQ	HEES	Fri, Nov 23, 2018	21.44	22.22	21.39	21.46
3227	NASDAQ	HEES	Wed, Nov 21, 2018	21.28	22.50	21.28	22.05
3226	NASDAQ	HEES	Tue, Nov 20, 2018	20.41	21.25	19.95	20.81
3225	NASDAQ	HEES	Mon, Nov 19, 2018	21.43	21.73	20.70	21.04
3224	NASDAQ	HEES	Fri, Nov 16, 2018	22.03	22.21	21.28	21.60
3223	NASDAQ	HEES	Thu, Nov 15, 2018	22.22	22.48	21.75	22.39
3222	NASDAQ	HEES	Wed, Nov 14, 2018	23.01	23.33	22.00	22.43
3221	NASDAQ	HEES	Tue, Nov 13, 2018	23.12	23.61	22.58	22.61
3220	NASDAQ	HEES	Mon, Nov 12, 2018	24.09	24.09	22.87	22.98
3219	NASDAQ	HEES	Fri, Nov 9, 2018	24.19	24.50	23.13	24.29
3218	NASDAQ	HEES	Thu, Nov 8, 2018	25.02	25.15	24.37	24.50
3217	NASDAQ	HEES	Wed, Nov 7, 2018	24.69	25.59	24.55	25.20
3216	NASDAQ	HEES	Tue, Nov 6, 2018	24.31	24.82	23.84	24.35
3215	NASDAQ	HEES	Mon, Nov 5, 2018	24.31	24.59	23.73	24.36
3214	NASDAQ	HEES	Fri, Nov 2, 2018	24.07	24.38	23.28	24.13
3213	NASDAQ	HEES	Thu, Nov 1, 2018	24.24	24.51	23.58	24.06
3212	NASDAQ	HEES	Wed, Oct 31, 2018	23.46	24.75	23.35	24.09
3211	NASDAQ	HEES	Tue, Oct 30, 2018	20.07	22.15	19.91	22.12
3210	NASDAQ	HEES	Mon, Oct 29, 2018	20.60	21.85	19.93	20.05
3209	NASDAQ	HEES	Fri, Oct 26, 2018	22.00	22.40	19.57	20.14
3208	NASDAQ	HEES	Thu, Oct 25, 2018	23.17	25.26	22.07	22.90
3207	NASDAQ	HEES	Wed, Oct 24, 2018	23.97	24.27	21.67	21.98
3206	NASDAQ	HEES	Tue, Oct 23, 2018	24.53	24.63	23.46	23.95
3205	NASDAQ	HEES	Mon, Oct 22, 2018	25.42	25.95	24.57	25.15
3204	NASDAQ	HEES	Fri, Oct 19, 2018	27.01	27.67	25.28	25.35
3203	NASDAQ	HEES	Thu, Oct 18, 2018	32.10	32.10	26.45	26.90
3202	NASDAQ	HEES	Wed, Oct 17, 2018	32.48	32.48	31.63	32.40
3201	NASDAQ	HEES	Tue, Oct 16, 2018	30.90	32.57	30.38	32.50
3200	NASDAQ	HEES	Mon, Oct 15, 2018	30.81	31.57	30.36	30.92
3199	NASDAQ	HEES	Fri, Oct 12, 2018	32.98	33.24	30.43	30.81
3198	NASDAQ	HEES	Thu, Oct 11, 2018	33.16	33.85	32.16	32.21
3197	NASDAQ	HEES	Wed, Oct 10, 2018	35.44	35.44	33.05	33.33
3196	NASDAQ	HEES	Tue, Oct 9, 2018	36.88	37.15	35.44	35.51
3195	NASDAQ	HEES	Mon, Oct 8, 2018	38.48	38.55	36.83	36.94
3194	NASDAQ	HEES	Fri, Oct 5, 2018	38.77	38.87	38.27	38.62
3193	NASDAQ	HEES	Thu, Oct 4, 2018	39.12	39.15	38.42	38.68
3192	NASDAQ	HEES	Wed, Oct 3, 2018	37.89	39.33	37.50	39.16
3191	NASDAQ	HEES	Tue, Oct 2, 2018	36.69	37.76	36.26	37.67
3190	NASDAQ	HEES	Mon, Oct 1, 2018	38.04	38.43	36.62	36.70
3189	NASDAQ	HEES	Fri, Sep 28, 2018	37.54	37.97	37.43	37.78
3188	NASDAQ	HEES	Thu, Sep 27, 2018	37.20	37.72	36.79	37.65
3187	NASDAQ	HEES	Wed, Sep 26, 2018	36.87	37.69	36.67	37.12
3186	NASDAQ	HEES	Tue, Sep 25, 2018	36.99	37.17	36.60	36.75
3185	NASDAQ	HEES	Mon, Sep 24, 2018	37.00	37.00	36.48	36.71
3184	NASDAQ	HEES	Fri, Sep 21, 2018	36.80	37.13	36.40	37.00
3183	NASDAQ	HEES	Thu, Sep 20, 2018	36.22	36.92	36.01	36.71
3182	NASDAQ	HEES	Wed, Sep 19, 2018	35.61	36.48	35.36	36.00
3181	NASDAQ	HEES	Tue, Sep 18, 2018	34.95	35.64	34.55	35.57
3180	NASDAQ	HEES	Mon, Sep 17, 2018	35.09	35.21	34.28	34.66
3179	NASDAQ	HEES	Fri, Sep 14, 2018	35.12	35.49	34.86	35.08
3178	NASDAQ	HEES	Thu, Sep 13, 2018	34.88	35.24	34.55	35.05
3177	NASDAQ	HEES	Wed, Sep 12, 2018	34.36	34.90	33.92	34.74
3176	NASDAQ	HEES	Tue, Sep 11, 2018	33.07	34.36	33.03	34.34
3175	NASDAQ	HEES	Mon, Sep 10, 2018	33.09	33.60	33.02	33.17
3174	NASDAQ	HEES	Fri, Sep 7, 2018	33.07	33.53	32.45	32.74
3173	NASDAQ	HEES	Thu, Sep 6, 2018	34.31	34.52	33.13	33.17
3172	NASDAQ	HEES	Wed, Sep 5, 2018	34.46	34.66	33.95	34.27
3171	NASDAQ	HEES	Tue, Sep 4, 2018	34.84	35.00	34.06	34.47
3170	NASDAQ	HEES	Fri, Aug 31, 2018	34.69	34.93	34.29	34.81
3169	NASDAQ	HEES	Thu, Aug 30, 2018	35.07	35.43	34.72	34.93
3168	NASDAQ	HEES	Wed, Aug 29, 2018	34.65	35.23	34.34	35.07
3167	NASDAQ	HEES	Tue, Aug 28, 2018	34.81	35.17	34.31	34.55
3166	NASDAQ	HEES	Mon, Aug 27, 2018	34.49	35.13	34.49	34.78
3165	NASDAQ	HEES	Fri, Aug 24, 2018	34.64	34.83	34.34	34.36
3164	NASDAQ	HEES	Thu, Aug 23, 2018	34.71	34.76	34.10	34.49
3163	NASDAQ	HEES	Wed, Aug 22, 2018	34.28	34.73	33.93	34.70
3162	NASDAQ	HEES	Tue, Aug 21, 2018	33.74	34.41	33.63	34.32
3161	NASDAQ	HEES	Mon, Aug 20, 2018	33.50	33.99	32.72	33.76
3160	NASDAQ	HEES	Fri, Aug 17, 2018	34.16	34.30	33.40	33.56
3159	NASDAQ	HEES	Thu, Aug 16, 2018	33.57	34.43	33.57	34.28
3158	NASDAQ	HEES	Wed, Aug 15, 2018	34.28	34.29	32.77	33.34
3157	NASDAQ	HEES	Tue, Aug 14, 2018	34.22	35.27	34.22	34.57
3156	NASDAQ	HEES	Mon, Aug 13, 2018	34.38	35.06	33.78	34.03
3155	NASDAQ	HEES	Fri, Aug 10, 2018	35.63	35.79	34.26	34.43
3154	NASDAQ	HEES	Thu, Aug 9, 2018	35.86	36.51	35.86	35.96
3153	NASDAQ	HEES	Wed, Aug 8, 2018	36.12	36.49	35.55	35.82
3152	NASDAQ	HEES	Tue, Aug 7, 2018	36.19	36.65	36.07	36.23
3151	NASDAQ	HEES	Mon, Aug 6, 2018	35.74	36.15	35.49	36.03
3150	NASDAQ	HEES	Fri, Aug 3, 2018	36.09	36.58	35.42	35.78
3149	NASDAQ	HEES	Thu, Aug 2, 2018	35.78	36.10	35.25	35.90
3148	NASDAQ	HEES	Wed, Aug 1, 2018	36.78	37.17	35.35	35.85
3147	NASDAQ	HEES	Tue, Jul 31, 2018	36.19	37.17	35.76	36.79
3146	NASDAQ	HEES	Mon, Jul 30, 2018	38.16	38.53	35.87	35.92
3145	NASDAQ	HEES	Fri, Jul 27, 2018	39.54	39.76	38.01	38.25
3144	NASDAQ	HEES	Thu, Jul 26, 2018	39.01	40.20	37.93	39.24
3143	NASDAQ	HEES	Wed, Jul 25, 2018	38.52	38.97	37.84	38.36
3142	NASDAQ	HEES	Tue, Jul 24, 2018	39.19	39.22	38.35	38.65
3141	NASDAQ	HEES	Mon, Jul 23, 2018	39.07	39.16	38.22	38.83
3140	NASDAQ	HEES	Fri, Jul 20, 2018	39.54	39.98	38.99	39.01
3139	NASDAQ	HEES	Thu, Jul 19, 2018	39.15	39.67	38.82	39.64
3138	NASDAQ	HEES	Wed, Jul 18, 2018	38.89	39.39	38.65	39.16
3137	NASDAQ	HEES	Tue, Jul 17, 2018	39.01	39.44	38.65	38.88
3136	NASDAQ	HEES	Mon, Jul 16, 2018	39.14	39.37	38.79	39.01
3135	NASDAQ	HEES	Fri, Jul 13, 2018	37.78	39.22	37.78	39.19
3134	NASDAQ	HEES	Thu, Jul 12, 2018	38.29	38.29	37.43	37.66
3133	NASDAQ	HEES	Wed, Jul 11, 2018	38.68	38.95	37.86	37.91
3132	NASDAQ	HEES	Tue, Jul 10, 2018	39.44	39.44	38.66	39.09
3131	NASDAQ	HEES	Mon, Jul 9, 2018	38.29	39.25	38.29	39.22
3130	NASDAQ	HEES	Fri, Jul 6, 2018	38.38	39.05	38.18	38.22
3129	NASDAQ	HEES	Thu, Jul 5, 2018	37.87	38.51	36.83	38.50
3128	NASDAQ	HEES	Tue, Jul 3, 2018	37.86	38.59	37.29	37.61
3127	NASDAQ	HEES	Mon, Jul 2, 2018	37.27	37.68	36.69	37.63
3126	NASDAQ	HEES	Fri, Jun 29, 2018	37.60	38.68	37.58	37.61
3125	NASDAQ	HEES	Thu, Jun 28, 2018	37.72	37.72	36.73	37.37
3124	NASDAQ	HEES	Wed, Jun 27, 2018	37.75	39.31	37.38	37.62
3123	NASDAQ	HEES	Tue, Jun 26, 2018	36.43	36.84	35.82	36.34
3122	NASDAQ	HEES	Mon, Jun 25, 2018	37.61	37.61	35.62	36.45
3121	NASDAQ	HEES	Fri, Jun 22, 2018	37.96	38.35	37.55	37.87
3120	NASDAQ	HEES	Thu, Jun 21, 2018	39.39	39.39	37.27	37.43
3119	NASDAQ	HEES	Wed, Jun 20, 2018	38.98	39.50	38.50	39.34
3118	NASDAQ	HEES	Tue, Jun 19, 2018	38.15	38.81	37.11	38.73
3117	NASDAQ	HEES	Mon, Jun 18, 2018	37.75	38.91	37.47	38.81
3116	NASDAQ	HEES	Fri, Jun 15, 2018	38.14	38.22	37.50	37.86
3115	NASDAQ	HEES	Thu, Jun 14, 2018	39.04	39.36	38.05	38.40
3114	NASDAQ	HEES	Wed, Jun 13, 2018	39.20	39.37	38.80	38.88
3113	NASDAQ	HEES	Tue, Jun 12, 2018	38.28	39.82	38.26	39.10
3112	NASDAQ	HEES	Mon, Jun 11, 2018	37.90	38.42	37.90	38.29
3111	NASDAQ	HEES	Fri, Jun 8, 2018	37.73	38.15	37.20	38.00
3110	NASDAQ	HEES	Thu, Jun 7, 2018	37.80	38.33	37.43	37.68
3109	NASDAQ	HEES	Wed, Jun 6, 2018	37.10	37.78	36.89	37.68
3108	NASDAQ	HEES	Tue, Jun 5, 2018	35.72	37.10	35.72	37.06
3107	NASDAQ	HEES	Mon, Jun 4, 2018	35.54	35.87	34.92	35.65
3106	NASDAQ	HEES	Fri, Jun 1, 2018	35.01	36.59	34.19	35.37
3105	NASDAQ	HEES	Thu, May 31, 2018	35.22	35.39	34.41	34.57
3104	NASDAQ	HEES	Wed, May 30, 2018	35.51	35.96	35.23	35.32
3103	NASDAQ	HEES	Tue, May 29, 2018	35.48	36.25	34.59	35.25
3102	NASDAQ	HEES	Fri, May 25, 2018	37.50	37.83	35.77	36.02
3101	NASDAQ	HEES	Thu, May 24, 2018	37.62	38.15	37.14	37.70
3100	NASDAQ	HEES	Wed, May 23, 2018	37.58	37.98	36.91	37.78
3099	NASDAQ	HEES	Tue, May 22, 2018	40.00	40.21	37.92	37.95
3098	NASDAQ	HEES	Mon, May 21, 2018	39.58	40.39	39.36	39.79
3097	NASDAQ	HEES	Fri, May 18, 2018	38.89	39.37	38.74	39.30
3096	NASDAQ	HEES	Thu, May 17, 2018	38.58	39.22	38.58	38.79
3095	NASDAQ	HEES	Wed, May 16, 2018	37.78	39.43	37.78	38.72
3094	NASDAQ	HEES	Tue, May 15, 2018	36.86	37.78	36.59	37.67
3093	NASDAQ	HEES	Mon, May 14, 2018	38.11	38.38	36.97	37.02
3092	NASDAQ	HEES	Fri, May 11, 2018	38.68	38.86	37.69	38.06
3091	NASDAQ	HEES	Thu, May 10, 2018	37.34	38.62	37.22	38.48
3090	NASDAQ	HEES	Wed, May 9, 2018	36.71	37.56	36.43	37.22
3089	NASDAQ	HEES	Tue, May 8, 2018	35.75	36.79	35.66	36.41
3088	NASDAQ	HEES	Mon, May 7, 2018	34.60	36.21	34.54	35.79
3087	NASDAQ	HEES	Fri, May 4, 2018	32.76	34.92	32.34	34.54
3086	NASDAQ	HEES	Thu, May 3, 2018	32.83	33.20	32.05	32.77
3085	NASDAQ	HEES	Wed, May 2, 2018	32.61	33.41	32.61	33.03
3084	NASDAQ	HEES	Tue, May 1, 2018	32.22	32.66	31.31	32.52
3083	NASDAQ	HEES	Mon, Apr 30, 2018	34.30	34.30	32.34	32.35
3082	NASDAQ	HEES	Fri, Apr 27, 2018	32.81	34.99	32.81	34.36
3081	NASDAQ	HEES	Thu, Apr 26, 2018	37.39	37.50	32.50	32.59
3080	NASDAQ	HEES	Wed, Apr 25, 2018	37.43	38.06	36.67	37.77
3079	NASDAQ	HEES	Tue, Apr 24, 2018	39.09	39.25	37.16	37.39
3078	NASDAQ	HEES	Mon, Apr 23, 2018	37.95	38.77	37.68	38.70
3077	NASDAQ	HEES	Fri, Apr 20, 2018	38.79	39.43	37.69	37.78
3076	NASDAQ	HEES	Thu, Apr 19, 2018	39.88	40.82	38.64	38.90
3075	NASDAQ	HEES	Wed, Apr 18, 2018	40.15	40.65	39.76	40.28
3074	NASDAQ	HEES	Tue, Apr 17, 2018	40.32	40.59	39.88	40.09
3073	NASDAQ	HEES	Mon, Apr 16, 2018	39.11	40.38	38.98	39.98
3072	NASDAQ	HEES	Fri, Apr 13, 2018	39.59	39.80	38.75	38.93
3071	NASDAQ	HEES	Thu, Apr 12, 2018	38.16	39.51	38.12	39.19
3070	NASDAQ	HEES	Wed, Apr 11, 2018	38.41	38.81	37.83	38.07
3069	NASDAQ	HEES	Tue, Apr 10, 2018	37.65	39.50	37.23	38.82
3068	NASDAQ	HEES	Mon, Apr 9, 2018	36.49	37.67	36.07	36.90
3067	NASDAQ	HEES	Fri, Apr 6, 2018	38.73	39.90	35.82	36.24
3066	NASDAQ	HEES	Thu, Apr 5, 2018	38.19	39.19	37.76	39.11
3065	NASDAQ	HEES	Wed, Apr 4, 2018	37.06	38.28	36.77	38.07
3064	NASDAQ	HEES	Tue, Apr 3, 2018	37.37	37.74	36.85	37.73
3063	NASDAQ	HEES	Mon, Apr 2, 2018	38.40	38.51	36.73	37.11
3062	NASDAQ	HEES	Thu, Mar 29, 2018	37.85	38.84	37.79	38.49
3061	NASDAQ	HEES	Wed, Mar 28, 2018	38.12	38.46	37.55	37.81
3060	NASDAQ	HEES	Tue, Mar 27, 2018	39.63	39.85	37.86	38.22
3059	NASDAQ	HEES	Mon, Mar 26, 2018	39.32	39.55	38.65	39.37
3058	NASDAQ	HEES	Fri, Mar 23, 2018	40.00	40.17	38.58	38.59
3057	NASDAQ	HEES	Thu, Mar 22, 2018	41.41	41.41	39.83	39.85
3056	NASDAQ	HEES	Wed, Mar 21, 2018	40.81	42.37	40.50	41.81
3055	NASDAQ	HEES	Tue, Mar 20, 2018	40.94	41.70	40.76	40.82
3054	NASDAQ	HEES	Mon, Mar 19, 2018	40.76	41.08	39.95	40.85
3053	NASDAQ	HEES	Fri, Mar 16, 2018	40.16	41.19	40.06	40.89
3052	NASDAQ	HEES	Thu, Mar 15, 2018	40.93	40.99	39.92	40.26
3051	NASDAQ	HEES	Wed, Mar 14, 2018	41.92	41.92	40.68	40.78
3050	NASDAQ	HEES	Tue, Mar 13, 2018	42.09	42.74	41.75	41.90
3049	NASDAQ	HEES	Mon, Mar 12, 2018	43.28	43.33	41.48	41.72
3048	NASDAQ	HEES	Fri, Mar 9, 2018	42.77	43.36	42.54	43.02
3047	NASDAQ	HEES	Thu, Mar 8, 2018	42.95	43.47	41.84	42.52
3046	NASDAQ	HEES	Wed, Mar 7, 2018	43.66	44.24	42.12	42.91
3045	NASDAQ	HEES	Tue, Mar 6, 2018	42.00	44.07	41.50	44.07
3044	NASDAQ	HEES	Mon, Mar 5, 2018	40.02	42.06	39.33	41.93
3043	NASDAQ	HEES	Fri, Mar 2, 2018	38.67	41.04	38.39	40.18
3042	NASDAQ	HEES	Thu, Mar 1, 2018	37.60	38.81	36.87	38.57
3041	NASDAQ	HEES	Wed, Feb 28, 2018	40.01	40.23	37.62	37.69
3040	NASDAQ	HEES	Tue, Feb 27, 2018	38.24	40.40	37.59	39.98
3039	NASDAQ	HEES	Mon, Feb 26, 2018	39.02	39.02	37.73	38.26
3038	NASDAQ	HEES	Fri, Feb 23, 2018	38.20	39.69	38.20	38.98
3037	NASDAQ	HEES	Thu, Feb 22, 2018	37.93	39.00	36.76	37.89
3036	NASDAQ	HEES	Wed, Feb 21, 2018	36.68	37.77	36.54	36.87
3035	NASDAQ	HEES	Tue, Feb 20, 2018	36.69	37.60	36.35	36.85
3034	NASDAQ	HEES	Fri, Feb 16, 2018	36.53	37.92	36.52	37.00
3033	NASDAQ	HEES	Thu, Feb 15, 2018	36.51	36.51	35.28	36.08
3032	NASDAQ	HEES	Wed, Feb 14, 2018	35.53	36.42	35.53	36.17
3031	NASDAQ	HEES	Tue, Feb 13, 2018	35.37	36.45	35.31	35.96
3030	NASDAQ	HEES	Mon, Feb 12, 2018	35.54	36.00	34.66	35.63
3029	NASDAQ	HEES	Fri, Feb 9, 2018	36.35	36.60	34.11	35.22
3028	NASDAQ	HEES	Thu, Feb 8, 2018	37.43	38.18	35.80	35.80
3027	NASDAQ	HEES	Wed, Feb 7, 2018	36.66	37.85	36.43	37.42
3026	NASDAQ	HEES	Tue, Feb 6, 2018	34.90	37.27	34.50	36.80
3025	NASDAQ	HEES	Mon, Feb 5, 2018	36.65	37.93	35.64	35.73
3024	NASDAQ	HEES	Fri, Feb 2, 2018	39.08	39.38	36.90	37.29
3023	NASDAQ	HEES	Thu, Feb 1, 2018	39.19	40.05	38.97	39.45
3022	NASDAQ	HEES	Wed, Jan 31, 2018	40.46	41.30	39.30	39.38
3021	NASDAQ	HEES	Tue, Jan 30, 2018	39.66	40.37	39.37	40.27
3020	NASDAQ	HEES	Mon, Jan 29, 2018	41.22	41.72	40.18	40.21
3019	NASDAQ	HEES	Fri, Jan 26, 2018	40.93	41.35	40.60	41.20
3018	NASDAQ	HEES	Thu, Jan 25, 2018	40.72	41.00	40.21	40.70
3017	NASDAQ	HEES	Wed, Jan 24, 2018	41.28	41.30	40.30	40.66
3016	NASDAQ	HEES	Tue, Jan 23, 2018	41.26	41.45	40.13	41.01
3015	NASDAQ	HEES	Mon, Jan 22, 2018	40.57	41.50	40.35	41.50
3014	NASDAQ	HEES	Fri, Jan 19, 2018	39.46	40.72	39.46	40.62
3013	NASDAQ	HEES	Thu, Jan 18, 2018	39.57	39.99	38.77	39.36
3012	NASDAQ	HEES	Wed, Jan 17, 2018	40.10	40.22	39.33	39.76
3011	NASDAQ	HEES	Tue, Jan 16, 2018	41.16	41.44	39.79	40.01
3010	NASDAQ	HEES	Fri, Jan 12, 2018	41.00	41.32	40.61	40.82
3009	NASDAQ	HEES	Thu, Jan 11, 2018	39.42	40.90	38.60	40.89
3008	NASDAQ	HEES	Wed, Jan 10, 2018	39.14	39.46	38.65	39.01
3007	NASDAQ	HEES	Tue, Jan 9, 2018	39.18	39.58	38.64	38.99
3006	NASDAQ	HEES	Mon, Jan 8, 2018	38.67	39.19	38.20	38.85
3005	NASDAQ	HEES	Fri, Jan 5, 2018	39.29	39.91	38.30	38.68
3004	NASDAQ	HEES	Thu, Jan 4, 2018	38.18	39.31	37.88	39.22
3003	NASDAQ	HEES	Wed, Jan 3, 2018	39.07	39.78	38.19	38.20
3002	NASDAQ	HEES	Tue, Jan 2, 2018	40.83	41.06	38.36	39.08
3001	NASDAQ	HEES	Fri, Dec 29, 2017	40.38	40.83	39.85	40.65
3000	NASDAQ	HEES	Thu, Dec 28, 2017	40.05	40.47	39.78	40.14
2999	NASDAQ	HEES	Wed, Dec 27, 2017	39.75	40.45	39.52	39.88
2998	NASDAQ	HEES	Tue, Dec 26, 2017	39.38	39.90	39.13	39.70
2997	NASDAQ	HEES	Fri, Dec 22, 2017	40.10	40.10	39.32	39.50
2996	NASDAQ	HEES	Thu, Dec 21, 2017	39.81	40.24	39.10	39.94
2995	NASDAQ	HEES	Wed, Dec 20, 2017	39.62	39.66	39.11	39.63
2994	NASDAQ	HEES	Tue, Dec 19, 2017	39.74	40.12	39.12	39.17
2993	NASDAQ	HEES	Mon, Dec 18, 2017	39.47	39.91	39.00	39.74
2992	NASDAQ	HEES	Fri, Dec 15, 2017	38.35	38.66	37.89	38.35
2991	NASDAQ	HEES	Thu, Dec 14, 2017	38.52	38.85	38.05	38.19
2990	NASDAQ	HEES	Wed, Dec 13, 2017	38.12	38.66	38.00	38.51
2989	NASDAQ	HEES	Tue, Dec 12, 2017	37.78	38.17	37.70	38.02
2988	NASDAQ	HEES	Mon, Dec 11, 2017	37.29	38.19	37.29	37.70
2987	NASDAQ	HEES	Fri, Dec 8, 2017	37.11	37.38	36.59	37.28
2986	NASDAQ	HEES	Thu, Dec 7, 2017	36.01	36.91	36.01	36.73
2985	NASDAQ	HEES	Wed, Dec 6, 2017	36.24	37.00	35.59	35.87
2984	NASDAQ	HEES	Tue, Dec 5, 2017	36.68	37.14	36.43	36.46
2983	NASDAQ	HEES	Mon, Dec 4, 2017	37.46	37.98	36.62	36.68
2982	NASDAQ	HEES	Fri, Dec 1, 2017	37.30	37.30	35.40	36.85
2981	NASDAQ	HEES	Thu, Nov 30, 2017	37.17	37.77	36.89	37.19
2980	NASDAQ	HEES	Wed, Nov 29, 2017	36.67	37.29	36.52	37.00
2979	NASDAQ	HEES	Tue, Nov 28, 2017	35.95	36.72	35.93	36.67
2978	NASDAQ	HEES	Mon, Nov 27, 2017	36.08	36.36	35.57	35.91
2977	NASDAQ	HEES	Fri, Nov 24, 2017	36.41	36.68	35.68	36.07
2976	NASDAQ	HEES	Wed, Nov 22, 2017	36.84	37.23	36.02	36.21
2975	NASDAQ	HEES	Tue, Nov 21, 2017	35.49	36.44	35.47	36.36
2974	NASDAQ	HEES	Mon, Nov 20, 2017	34.56	35.00	34.00	34.76
2973	NASDAQ	HEES	Fri, Nov 17, 2017	34.41	35.00	33.99	34.60
2972	NASDAQ	HEES	Thu, Nov 16, 2017	33.35	35.19	33.17	34.73
2971	NASDAQ	HEES	Wed, Nov 15, 2017	32.85	33.24	32.57	33.09
2970	NASDAQ	HEES	Tue, Nov 14, 2017	33.66	34.20	32.90	33.32
2969	NASDAQ	HEES	Mon, Nov 13, 2017	33.73	34.28	33.35	34.04
2968	NASDAQ	HEES	Fri, Nov 10, 2017	33.91	34.19	33.61	33.86
2967	NASDAQ	HEES	Thu, Nov 9, 2017	33.58	34.46	33.58	34.04
2966	NASDAQ	HEES	Wed, Nov 8, 2017	33.66	34.23	33.12	33.98
2965	NASDAQ	HEES	Tue, Nov 7, 2017	33.81	34.40	33.60	33.96
2964	NASDAQ	HEES	Mon, Nov 6, 2017	33.15	34.03	32.98	33.96
2963	NASDAQ	HEES	Fri, Nov 3, 2017	33.70	33.70	33.04	33.15
2962	NASDAQ	HEES	Thu, Nov 2, 2017	33.07	33.74	32.77	33.59
2961	NASDAQ	HEES	Wed, Nov 1, 2017	33.14	33.80	32.56	32.95
2960	NASDAQ	HEES	Tue, Oct 31, 2017	32.85	33.14	32.29	32.94
2959	NASDAQ	HEES	Mon, Oct 30, 2017	31.89	32.86	29.95	32.65
2958	NASDAQ	HEES	Fri, Oct 27, 2017	30.22	32.90	29.96	32.49
2957	NASDAQ	HEES	Thu, Oct 26, 2017	29.83	30.06	29.00	29.93
2956	NASDAQ	HEES	Wed, Oct 25, 2017	28.70	28.83	27.77	28.12
2955	NASDAQ	HEES	Tue, Oct 24, 2017	28.31	28.97	27.46	28.69
2954	NASDAQ	HEES	Mon, Oct 23, 2017	28.87	29.09	27.93	28.00
2953	NASDAQ	HEES	Fri, Oct 20, 2017	29.43	29.44	28.78	28.79
2952	NASDAQ	HEES	Thu, Oct 19, 2017	29.40	29.57	28.62	29.10
2951	NASDAQ	HEES	Wed, Oct 18, 2017	29.55	29.90	29.41	29.51
2950	NASDAQ	HEES	Tue, Oct 17, 2017	29.71	29.92	29.40	29.54
2949	NASDAQ	HEES	Mon, Oct 16, 2017	29.81	30.05	29.42	29.70
2948	NASDAQ	HEES	Fri, Oct 13, 2017	30.32	30.45	29.55	29.81
2947	NASDAQ	HEES	Thu, Oct 12, 2017	29.70	30.24	29.58	30.15
2946	NASDAQ	HEES	Wed, Oct 11, 2017	29.69	29.89	29.34	29.77
2945	NASDAQ	HEES	Tue, Oct 10, 2017	29.85	30.00	29.62	29.70
2944	NASDAQ	HEES	Mon, Oct 9, 2017	29.99	30.08	29.05	29.55
2943	NASDAQ	HEES	Fri, Oct 6, 2017	29.52	30.06	29.52	29.81
2942	NASDAQ	HEES	Thu, Oct 5, 2017	29.82	30.12	29.69	29.70
2941	NASDAQ	HEES	Wed, Oct 4, 2017	30.14	30.14	29.53	29.80
2940	NASDAQ	HEES	Tue, Oct 3, 2017	29.69	30.17	29.35	30.15
2939	NASDAQ	HEES	Mon, Oct 2, 2017	29.04	29.68	28.73	29.58
2938	NASDAQ	HEES	Fri, Sep 29, 2017	29.60	29.82	28.96	29.20
2937	NASDAQ	HEES	Thu, Sep 28, 2017	29.19	30.21	28.92	29.88
2936	NASDAQ	HEES	Wed, Sep 27, 2017	28.60	29.33	28.02	29.17
2935	NASDAQ	HEES	Tue, Sep 26, 2017	27.81	28.58	27.42	28.43
2934	NASDAQ	HEES	Mon, Sep 25, 2017	27.20	27.30	26.55	26.97
2933	NASDAQ	HEES	Fri, Sep 22, 2017	26.72	27.22	26.63	27.17
2932	NASDAQ	HEES	Thu, Sep 21, 2017	26.88	26.97	26.54	26.63
2931	NASDAQ	HEES	Wed, Sep 20, 2017	26.65	27.13	26.58	26.90
2930	NASDAQ	HEES	Tue, Sep 19, 2017	26.26	26.79	26.22	26.64
2929	NASDAQ	HEES	Mon, Sep 18, 2017	25.74	26.36	25.70	26.12
2928	NASDAQ	HEES	Fri, Sep 15, 2017	25.45	25.74	25.40	25.61
2927	NASDAQ	HEES	Thu, Sep 14, 2017	25.78	25.78	25.14	25.36
2926	NASDAQ	HEES	Wed, Sep 13, 2017	26.20	26.20	25.62	25.91
2925	NASDAQ	HEES	Tue, Sep 12, 2017	25.70	26.25	25.64	26.13
2924	NASDAQ	HEES	Mon, Sep 11, 2017	25.76	26.14	25.56	25.59
2923	NASDAQ	HEES	Fri, Sep 8, 2017	24.83	25.47	24.71	25.38
2922	NASDAQ	HEES	Thu, Sep 7, 2017	24.95	25.19	24.61	24.91
2921	NASDAQ	HEES	Wed, Sep 6, 2017	25.05	25.05	24.51	24.80
2920	NASDAQ	HEES	Tue, Sep 5, 2017	24.85	25.35	24.00	24.84
2919	NASDAQ	HEES	Fri, Sep 1, 2017	23.70	24.96	23.62	24.70
2918	NASDAQ	HEES	Thu, Aug 31, 2017	24.27	24.40	23.23	23.54
2917	NASDAQ	HEES	Wed, Aug 30, 2017	22.90	24.17	22.28	24.11
2916	NASDAQ	HEES	Tue, Aug 29, 2017	21.32	23.25	21.32	23.07
2915	NASDAQ	HEES	Mon, Aug 28, 2017	20.47	21.67	20.32	21.46
2914	NASDAQ	HEES	Fri, Aug 25, 2017	20.44	20.57	20.16	20.29
2913	NASDAQ	HEES	Thu, Aug 24, 2017	20.62	20.79	20.27	20.29
2912	NASDAQ	HEES	Wed, Aug 23, 2017	20.85	21.25	20.52	20.53
2911	NASDAQ	HEES	Tue, Aug 22, 2017	20.93	21.27	20.93	21.10
2910	NASDAQ	HEES	Mon, Aug 21, 2017	20.89	21.12	20.59	20.81
2909	NASDAQ	HEES	Fri, Aug 18, 2017	20.97	21.25	20.83	20.86
2908	NASDAQ	HEES	Thu, Aug 17, 2017	21.27	21.73	21.13	21.15
2907	NASDAQ	HEES	Wed, Aug 16, 2017	21.29	21.70	21.07	21.29
2906	NASDAQ	HEES	Tue, Aug 15, 2017	21.05	21.57	20.82	21.09
2905	NASDAQ	HEES	Mon, Aug 14, 2017	21.81	21.81	20.75	20.93
2904	NASDAQ	HEES	Fri, Aug 11, 2017	21.57	21.88	21.15	21.59
2903	NASDAQ	HEES	Thu, Aug 10, 2017	22.03	22.15	21.43	21.47
2902	NASDAQ	HEES	Wed, Aug 9, 2017	22.87	22.90	21.97	22.18
2901	NASDAQ	HEES	Tue, Aug 8, 2017	22.98	23.50	22.83	23.04
2900	NASDAQ	HEES	Mon, Aug 7, 2017	23.16	23.35	22.90	23.05
2899	NASDAQ	HEES	Fri, Aug 4, 2017	22.57	23.34	22.57	23.17
2898	NASDAQ	HEES	Thu, Aug 3, 2017	22.00	22.47	21.96	22.46
2897	NASDAQ	HEES	Wed, Aug 2, 2017	21.89	22.15	21.71	21.95
2896	NASDAQ	HEES	Tue, Aug 1, 2017	22.61	22.77	21.89	21.97
2895	NASDAQ	HEES	Mon, Jul 31, 2017	23.17	23.32	22.48	22.57
2894	NASDAQ	HEES	Fri, Jul 28, 2017	23.87	23.89	22.50	22.92
2893	NASDAQ	HEES	Thu, Jul 27, 2017	24.25	24.25	22.85	23.73
2892	NASDAQ	HEES	Wed, Jul 26, 2017	23.22	23.25	22.73	23.04
2891	NASDAQ	HEES	Tue, Jul 25, 2017	22.74	23.61	22.54	23.21
2890	NASDAQ	HEES	Mon, Jul 24, 2017	22.24	22.56	22.00	22.43
2889	NASDAQ	HEES	Fri, Jul 21, 2017	22.51	22.51	21.78	22.21
2888	NASDAQ	HEES	Thu, Jul 20, 2017	21.95	22.45	21.94	22.38
2887	NASDAQ	HEES	Wed, Jul 19, 2017	22.00	22.01	21.56	21.75
2886	NASDAQ	HEES	Tue, Jul 18, 2017	21.49	22.08	20.90	21.97
2885	NASDAQ	HEES	Mon, Jul 17, 2017	21.91	22.43	21.49	21.59
2884	NASDAQ	HEES	Fri, Jul 14, 2017	20.37	22.01	20.37	21.90
2883	NASDAQ	HEES	Thu, Jul 13, 2017	20.52	20.85	20.07	20.38
2882	NASDAQ	HEES	Wed, Jul 12, 2017	20.72	21.22	20.32	20.44
2881	NASDAQ	HEES	Tue, Jul 11, 2017	19.88	20.65	19.64	20.42
2880	NASDAQ	HEES	Mon, Jul 10, 2017	19.84	20.10	19.34	19.84
2879	NASDAQ	HEES	Fri, Jul 7, 2017	19.98	19.99	19.27	19.87
2878	NASDAQ	HEES	Thu, Jul 6, 2017	20.31	20.60	19.90	19.98
2877	NASDAQ	HEES	Wed, Jul 5, 2017	20.53	20.74	19.96	20.34
2876	NASDAQ	HEES	Mon, Jul 3, 2017	20.35	20.80	20.14	20.57
2875	NASDAQ	HEES	Fri, Jun 30, 2017	20.03	20.67	19.92	20.41
2874	NASDAQ	HEES	Thu, Jun 29, 2017	19.75	20.45	19.67	19.89
2873	NASDAQ	HEES	Wed, Jun 28, 2017	19.38	19.90	19.23	19.72
2872	NASDAQ	HEES	Tue, Jun 27, 2017	19.45	19.62	19.18	19.20
2871	NASDAQ	HEES	Mon, Jun 26, 2017	19.45	19.61	18.93	19.41
2870	NASDAQ	HEES	Fri, Jun 23, 2017	18.56	19.40	18.33	19.38
2869	NASDAQ	HEES	Thu, Jun 22, 2017	17.84	18.86	17.74	18.54
2868	NASDAQ	HEES	Wed, Jun 21, 2017	18.87	18.95	17.44	17.77
2867	NASDAQ	HEES	Tue, Jun 20, 2017	19.49	19.49	18.62	18.84
2866	NASDAQ	HEES	Mon, Jun 19, 2017	19.21	19.76	19.07	19.58
2865	NASDAQ	HEES	Fri, Jun 16, 2017	18.64	19.12	18.64	19.11
2864	NASDAQ	HEES	Thu, Jun 15, 2017	19.15	19.62	18.87	18.99
2863	NASDAQ	HEES	Wed, Jun 14, 2017	20.03	20.18	19.16	19.38
2862	NASDAQ	HEES	Tue, Jun 13, 2017	20.16	20.25	19.81	20.04
2861	NASDAQ	HEES	Mon, Jun 12, 2017	19.84	20.48	19.84	20.03
2860	NASDAQ	HEES	Fri, Jun 9, 2017	19.34	19.94	18.92	19.72
2859	NASDAQ	HEES	Thu, Jun 8, 2017	19.21	19.56	19.06	19.36
2858	NASDAQ	HEES	Wed, Jun 7, 2017	19.95	19.98	19.06	19.30
2857	NASDAQ	HEES	Tue, Jun 6, 2017	19.73	20.04	19.33	19.87
2856	NASDAQ	HEES	Mon, Jun 5, 2017	20.33	20.33	19.63	19.89
2855	NASDAQ	HEES	Fri, Jun 2, 2017	20.62	21.23	20.37	20.37
2854	NASDAQ	HEES	Thu, Jun 1, 2017	19.95	20.97	19.80	20.71
2853	NASDAQ	HEES	Wed, May 31, 2017	19.86	19.97	19.12	19.89
2852	NASDAQ	HEES	Tue, May 30, 2017	20.03	20.36	19.86	20.06
2851	NASDAQ	HEES	Fri, May 26, 2017	19.91	20.21	19.77	20.18
2850	NASDAQ	HEES	Thu, May 25, 2017	20.21	20.55	19.75	20.00
2849	NASDAQ	HEES	Wed, May 24, 2017	19.59	20.25	19.21	20.11
2848	NASDAQ	HEES	Tue, May 23, 2017	19.58	20.21	19.13	19.65
2847	NASDAQ	HEES	Mon, May 22, 2017	19.62	19.62	19.08	19.49
2846	NASDAQ	HEES	Fri, May 19, 2017	18.40	19.23	18.27	19.00
2845	NASDAQ	HEES	Thu, May 18, 2017	18.54	18.65	18.01	18.34
2844	NASDAQ	HEES	Wed, May 17, 2017	20.00	20.27	18.54	18.65
2843	NASDAQ	HEES	Tue, May 16, 2017	20.55	20.55	20.20	20.35
2842	NASDAQ	HEES	Mon, May 15, 2017	20.44	20.77	20.35	20.52
2841	NASDAQ	HEES	Fri, May 12, 2017	21.10	21.10	20.24	20.31
2840	NASDAQ	HEES	Thu, May 11, 2017	21.72	21.75	21.07	21.30
2839	NASDAQ	HEES	Wed, May 10, 2017	21.40	21.78	21.26	21.72
2838	NASDAQ	HEES	Tue, May 9, 2017	21.31	21.55	21.10	21.38
2837	NASDAQ	HEES	Mon, May 8, 2017	20.92	21.21	20.60	21.20
2836	NASDAQ	HEES	Fri, May 5, 2017	20.88	21.05	20.68	20.84
2835	NASDAQ	HEES	Thu, May 4, 2017	20.78	20.90	20.36	20.79
2834	NASDAQ	HEES	Wed, May 3, 2017	20.78	20.99	20.51	20.81
2833	NASDAQ	HEES	Tue, May 2, 2017	20.86	21.05	20.71	20.95
2832	NASDAQ	HEES	Mon, May 1, 2017	21.15	21.24	20.35	20.87
2831	NASDAQ	HEES	Fri, Apr 28, 2017	20.94	21.77	20.71	21.12
2830	NASDAQ	HEES	Thu, Apr 27, 2017	22.99	23.93	20.26	20.73
2829	NASDAQ	HEES	Wed, Apr 26, 2017	23.16	24.04	23.16	23.67
2828	NASDAQ	HEES	Tue, Apr 25, 2017	23.69	23.92	23.13	23.36
2827	NASDAQ	HEES	Mon, Apr 24, 2017	23.47	23.71	23.02	23.45
2826	NASDAQ	HEES	Fri, Apr 21, 2017	23.41	23.51	22.69	22.86
2825	NASDAQ	HEES	Thu, Apr 20, 2017	23.47	23.51	22.69	23.39
2824	NASDAQ	HEES	Wed, Apr 19, 2017	23.25	23.75	23.22	23.44
2823	NASDAQ	HEES	Tue, Apr 18, 2017	22.95	23.27	22.66	23.10
2822	NASDAQ	HEES	Mon, Apr 17, 2017	23.25	23.72	22.79	23.34
2821	NASDAQ	HEES	Thu, Apr 13, 2017	23.60	23.82	23.02	23.12
2820	NASDAQ	HEES	Wed, Apr 12, 2017	24.73	24.73	23.57	23.67
2819	NASDAQ	HEES	Tue, Apr 11, 2017	24.35	24.94	24.12	24.91
2818	NASDAQ	HEES	Mon, Apr 10, 2017	24.20	24.79	24.20	24.49
2817	NASDAQ	HEES	Fri, Apr 7, 2017	24.55	24.93	23.84	24.30
2816	NASDAQ	HEES	Thu, Apr 6, 2017	23.67	24.76	23.66	24.58
2815	NASDAQ	HEES	Wed, Apr 5, 2017	24.35	25.12	23.35	23.60
2814	NASDAQ	HEES	Tue, Apr 4, 2017	23.91	24.15	23.82	24.10
2813	NASDAQ	HEES	Mon, Apr 3, 2017	24.61	24.75	23.72	23.97
2812	NASDAQ	HEES	Fri, Mar 31, 2017	24.04	24.70	24.00	24.52
2811	NASDAQ	HEES	Thu, Mar 30, 2017	23.91	24.43	23.82	24.29
2810	NASDAQ	HEES	Wed, Mar 29, 2017	24.02	24.33	23.80	23.93
2809	NASDAQ	HEES	Tue, Mar 28, 2017	23.59	24.29	23.37	24.16
2808	NASDAQ	HEES	Mon, Mar 27, 2017	23.23	23.72	22.71	23.59
2807	NASDAQ	HEES	Fri, Mar 24, 2017	24.42	24.52	23.57	23.75
2806	NASDAQ	HEES	Thu, Mar 23, 2017	24.07	24.61	23.81	24.33
2805	NASDAQ	HEES	Wed, Mar 22, 2017	24.23	24.77	23.83	24.07
2804	NASDAQ	HEES	Tue, Mar 21, 2017	25.44	25.58	24.37	24.42
2803	NASDAQ	HEES	Mon, Mar 20, 2017	25.41	25.66	24.65	25.35
2802	NASDAQ	HEES	Fri, Mar 17, 2017	24.75	25.56	24.75	25.42
2801	NASDAQ	HEES	Thu, Mar 16, 2017	25.00	25.04	24.47	24.63
2800	NASDAQ	HEES	Wed, Mar 15, 2017	24.12	25.18	24.03	24.97
2799	NASDAQ	HEES	Tue, Mar 14, 2017	24.71	24.93	23.83	23.94
2798	NASDAQ	HEES	Mon, Mar 13, 2017	24.46	24.80	24.45	24.72
2797	NASDAQ	HEES	Fri, Mar 10, 2017	24.54	25.21	24.18	24.44
2796	NASDAQ	HEES	Thu, Mar 9, 2017	25.38	25.63	24.20	24.42
2795	NASDAQ	HEES	Wed, Mar 8, 2017	25.68	26.04	25.54	25.58
2794	NASDAQ	HEES	Tue, Mar 7, 2017	25.75	26.39	25.49	25.57
2793	NASDAQ	HEES	Mon, Mar 6, 2017	25.75	26.12	25.35	25.87
2792	NASDAQ	HEES	Fri, Mar 3, 2017	26.57	27.07	25.53	26.10
2791	NASDAQ	HEES	Thu, Mar 2, 2017	27.33	27.47	26.72	26.75
2790	NASDAQ	HEES	Wed, Mar 1, 2017	26.77	27.54	26.46	27.47
2789	NASDAQ	HEES	Tue, Feb 28, 2017	26.84	26.93	25.88	26.24
2788	NASDAQ	HEES	Mon, Feb 27, 2017	25.68	27.00	25.27	26.96
2787	NASDAQ	HEES	Fri, Feb 24, 2017	23.42	25.66	23.35	25.50
2786	NASDAQ	HEES	Thu, Feb 23, 2017	24.51	25.56	23.37	23.62
2785	NASDAQ	HEES	Wed, Feb 22, 2017	24.71	24.86	24.13	24.44
2784	NASDAQ	HEES	Tue, Feb 21, 2017	24.31	25.01	24.31	24.94
2783	NASDAQ	HEES	Fri, Feb 17, 2017	24.77	24.77	24.11	24.33
2782	NASDAQ	HEES	Thu, Feb 16, 2017	24.78	24.97	24.31	24.77
2781	NASDAQ	HEES	Wed, Feb 15, 2017	24.49	24.90	24.32	24.75
2780	NASDAQ	HEES	Tue, Feb 14, 2017	24.19	24.56	23.89	24.52
2779	NASDAQ	HEES	Mon, Feb 13, 2017	24.33	24.67	24.16	24.28
2778	NASDAQ	HEES	Fri, Feb 10, 2017	24.45	24.49	23.98	24.21
2777	NASDAQ	HEES	Thu, Feb 9, 2017	23.84	24.43	23.83	24.12
2776	NASDAQ	HEES	Wed, Feb 8, 2017	24.50	24.68	23.72	23.86
2775	NASDAQ	HEES	Tue, Feb 7, 2017	24.86	25.17	24.45	24.59
2774	NASDAQ	HEES	Mon, Feb 6, 2017	25.44	25.46	24.68	24.82
2773	NASDAQ	HEES	Fri, Feb 3, 2017	25.56	25.88	25.19	25.40
2772	NASDAQ	HEES	Thu, Feb 2, 2017	26.25	26.30	25.25	25.27
2771	NASDAQ	HEES	Wed, Feb 1, 2017	26.25	26.63	25.92	26.41
2770	NASDAQ	HEES	Tue, Jan 31, 2017	26.34	26.44	25.31	25.86
2769	NASDAQ	HEES	Mon, Jan 30, 2017	25.96	26.61	25.50	26.34
2768	NASDAQ	HEES	Fri, Jan 27, 2017	25.80	26.28	25.62	26.24
2767	NASDAQ	HEES	Thu, Jan 26, 2017	25.82	26.43	25.46	25.92
2766	NASDAQ	HEES	Wed, Jan 25, 2017	24.86	25.54	24.81	24.95
2765	NASDAQ	HEES	Tue, Jan 24, 2017	23.68	24.99	23.56	24.72
2764	NASDAQ	HEES	Mon, Jan 23, 2017	23.52	23.82	23.15	23.49
2763	NASDAQ	HEES	Fri, Jan 20, 2017	23.52	23.87	23.30	23.58
2762	NASDAQ	HEES	Thu, Jan 19, 2017	22.65	23.61	22.65	23.42
2761	NASDAQ	HEES	Wed, Jan 18, 2017	22.10	22.68	22.00	22.65
2760	NASDAQ	HEES	Tue, Jan 17, 2017	21.81	22.36	21.44	22.00
2759	NASDAQ	HEES	Fri, Jan 13, 2017	22.20	22.31	21.89	21.91
2758	NASDAQ	HEES	Thu, Jan 12, 2017	22.60	22.60	21.45	22.02
2757	NASDAQ	HEES	Wed, Jan 11, 2017	22.31	22.79	22.08	22.49
2756	NASDAQ	HEES	Tue, Jan 10, 2017	22.32	23.11	21.77	22.29
2755	NASDAQ	HEES	Mon, Jan 9, 2017	23.03	23.03	21.30	21.47
2754	NASDAQ	HEES	Fri, Jan 6, 2017	23.40	23.78	23.01	23.11
2753	NASDAQ	HEES	Thu, Jan 5, 2017	23.57	23.87	23.19	23.46
2752	NASDAQ	HEES	Wed, Jan 4, 2017	23.63	23.92	23.44	23.56
2751	NASDAQ	HEES	Tue, Jan 3, 2017	23.79	24.26	23.08	23.58
2750	NASDAQ	HEES	Fri, Dec 30, 2016	23.31	23.48	23.05	23.25
2749	NASDAQ	HEES	Thu, Dec 29, 2016	23.20	23.43	23.03	23.20
2748	NASDAQ	HEES	Wed, Dec 28, 2016	23.65	23.79	22.98	23.09
2747	NASDAQ	HEES	Tue, Dec 27, 2016	23.59	23.95	23.55	23.60
2746	NASDAQ	HEES	Fri, Dec 23, 2016	23.55	23.70	23.46	23.49
2745	NASDAQ	HEES	Thu, Dec 22, 2016	23.76	23.88	23.23	23.52
2744	NASDAQ	HEES	Wed, Dec 21, 2016	23.72	24.00	23.57	23.76
2743	NASDAQ	HEES	Tue, Dec 20, 2016	23.40	24.29	22.99	23.86
2742	NASDAQ	HEES	Mon, Dec 19, 2016	23.08	23.48	22.67	22.99
2741	NASDAQ	HEES	Fri, Dec 16, 2016	23.54	23.59	22.94	23.16
2740	NASDAQ	HEES	Thu, Dec 15, 2016	22.59	23.50	22.54	23.40
2739	NASDAQ	HEES	Wed, Dec 14, 2016	22.91	23.33	22.39	22.69
2738	NASDAQ	HEES	Tue, Dec 13, 2016	23.89	24.15	22.97	23.13
2737	NASDAQ	HEES	Mon, Dec 12, 2016	23.85	24.00	23.22	23.68
2736	NASDAQ	HEES	Fri, Dec 9, 2016	23.47	23.82	23.16	23.81
2735	NASDAQ	HEES	Thu, Dec 8, 2016	23.32	23.46	22.89	23.39
2734	NASDAQ	HEES	Wed, Dec 7, 2016	22.50	23.38	22.47	23.19
2733	NASDAQ	HEES	Tue, Dec 6, 2016	22.00	22.57	21.72	22.50
2732	NASDAQ	HEES	Mon, Dec 5, 2016	21.53	22.21	21.32	22.09
2731	NASDAQ	HEES	Fri, Dec 2, 2016	20.61	21.49	20.46	21.48
2730	NASDAQ	HEES	Thu, Dec 1, 2016	18.65	20.70	18.51	20.59
2729	NASDAQ	HEES	Wed, Nov 30, 2016	18.15	18.92	18.15	18.41
2728	NASDAQ	HEES	Tue, Nov 29, 2016	17.77	18.26	17.42	17.89
2727	NASDAQ	HEES	Mon, Nov 28, 2016	18.55	18.55	17.84	17.93
2726	NASDAQ	HEES	Fri, Nov 25, 2016	18.70	18.70	18.15	18.49
2725	NASDAQ	HEES	Wed, Nov 23, 2016	17.64	18.97	17.44	18.71
2724	NASDAQ	HEES	Tue, Nov 22, 2016	17.70	17.95	17.38	17.68
2723	NASDAQ	HEES	Mon, Nov 21, 2016	17.58	17.73	17.02	17.60
2722	NASDAQ	HEES	Fri, Nov 18, 2016	17.63	17.63	17.35	17.38
2721	NASDAQ	HEES	Thu, Nov 17, 2016	17.50	17.88	17.16	17.71
2720	NASDAQ	HEES	Wed, Nov 16, 2016	18.45	18.53	17.76	17.76
2719	NASDAQ	HEES	Tue, Nov 15, 2016	18.17	18.65	17.80	18.54
2718	NASDAQ	HEES	Mon, Nov 14, 2016	17.36	18.06	17.01	18.02
2717	NASDAQ	HEES	Fri, Nov 11, 2016	15.23	17.25	15.23	17.24
2716	NASDAQ	HEES	Thu, Nov 10, 2016	15.86	16.30	15.13	15.18
2715	NASDAQ	HEES	Wed, Nov 9, 2016	14.11	15.76	13.76	15.71
2714	NASDAQ	HEES	Tue, Nov 8, 2016	13.61	13.64	13.30	13.36
2713	NASDAQ	HEES	Mon, Nov 7, 2016	13.69	13.86	13.46	13.57
2712	NASDAQ	HEES	Fri, Nov 4, 2016	13.15	13.65	13.06	13.23
2711	NASDAQ	HEES	Thu, Nov 3, 2016	13.52	13.66	13.18	13.22
2710	NASDAQ	HEES	Wed, Nov 2, 2016	13.28	13.83	13.28	13.48
2709	NASDAQ	HEES	Tue, Nov 1, 2016	14.09	14.10	12.72	12.83
2708	NASDAQ	HEES	Mon, Oct 31, 2016	14.29	14.29	13.91	13.95
2707	NASDAQ	HEES	Fri, Oct 28, 2016	14.74	15.15	14.09	14.27
2706	NASDAQ	HEES	Thu, Oct 27, 2016	15.37	15.76	14.77	14.90
2705	NASDAQ	HEES	Wed, Oct 26, 2016	15.57	15.97	15.44	15.75
2704	NASDAQ	HEES	Tue, Oct 25, 2016	15.68	15.88	15.53	15.68
2703	NASDAQ	HEES	Mon, Oct 24, 2016	15.60	15.76	15.38	15.66
2702	NASDAQ	HEES	Fri, Oct 21, 2016	15.27	15.60	15.11	15.44
2701	NASDAQ	HEES	Thu, Oct 20, 2016	15.24	15.60	14.92	15.46
2700	NASDAQ	HEES	Wed, Oct 19, 2016	14.90	15.20	14.41	15.12
2699	NASDAQ	HEES	Tue, Oct 18, 2016	14.60	14.86	14.49	14.74
2698	NASDAQ	HEES	Mon, Oct 17, 2016	14.59	14.70	14.49	14.53
2697	NASDAQ	HEES	Fri, Oct 14, 2016	14.83	15.00	14.42	14.73
2696	NASDAQ	HEES	Thu, Oct 13, 2016	15.40	15.41	14.68	14.79
2695	NASDAQ	HEES	Wed, Oct 12, 2016	15.68	15.84	15.46	15.69
2694	NASDAQ	HEES	Tue, Oct 11, 2016	15.89	16.10	15.50	15.75
2693	NASDAQ	HEES	Mon, Oct 10, 2016	15.88	16.42	15.75	15.94
2692	NASDAQ	HEES	Fri, Oct 7, 2016	16.80	17.04	15.37	15.73
2691	NASDAQ	HEES	Thu, Oct 6, 2016	17.05	17.53	17.05	17.42
2690	NASDAQ	HEES	Wed, Oct 5, 2016	16.89	17.31	16.37	17.20
2689	NASDAQ	HEES	Tue, Oct 4, 2016	16.80	16.99	16.47	16.65
2688	NASDAQ	HEES	Mon, Oct 3, 2016	16.65	16.96	16.59	16.80
2687	NASDAQ	HEES	Fri, Sep 30, 2016	16.86	17.09	16.62	16.76
2686	NASDAQ	HEES	Thu, Sep 29, 2016	16.48	16.91	16.42	16.71
2685	NASDAQ	HEES	Wed, Sep 28, 2016	15.87	16.49	15.73	16.47
2684	NASDAQ	HEES	Tue, Sep 27, 2016	15.60	15.82	15.42	15.80
2683	NASDAQ	HEES	Mon, Sep 26, 2016	15.76	15.92	15.67	15.73
2682	NASDAQ	HEES	Fri, Sep 23, 2016	16.06	16.15	15.80	15.95
2681	NASDAQ	HEES	Thu, Sep 22, 2016	15.96	16.17	15.88	16.14
2680	NASDAQ	HEES	Wed, Sep 21, 2016	15.53	15.80	15.36	15.75
2679	NASDAQ	HEES	Tue, Sep 20, 2016	15.78	15.83	15.29	15.39
2678	NASDAQ	HEES	Mon, Sep 19, 2016	15.66	15.92	15.39	15.73
2677	NASDAQ	HEES	Fri, Sep 16, 2016	15.45	15.53	15.10	15.47
2676	NASDAQ	HEES	Thu, Sep 15, 2016	15.28	15.71	15.19	15.57
2675	NASDAQ	HEES	Wed, Sep 14, 2016	15.11	15.33	14.87	15.24
2674	NASDAQ	HEES	Tue, Sep 13, 2016	15.55	15.74	14.82	14.96
2673	NASDAQ	HEES	Mon, Sep 12, 2016	15.31	15.80	15.29	15.77
2672	NASDAQ	HEES	Fri, Sep 9, 2016	16.47	16.47	15.34	15.48
2671	NASDAQ	HEES	Thu, Sep 8, 2016	16.49	16.62	16.30	16.44
2670	NASDAQ	HEES	Wed, Sep 7, 2016	15.80	16.50	15.80	16.46
2669	NASDAQ	HEES	Tue, Sep 6, 2016	15.98	16.00	15.64	15.85
2668	NASDAQ	HEES	Fri, Sep 2, 2016	15.97	16.00	15.76	15.93
2667	NASDAQ	HEES	Thu, Sep 1, 2016	15.96	16.02	15.52	15.79
2666	NASDAQ	HEES	Wed, Aug 31, 2016	16.02	16.08	15.64	15.93
2665	NASDAQ	HEES	Tue, Aug 30, 2016	16.19	16.32	15.97	16.09
2664	NASDAQ	HEES	Mon, Aug 29, 2016	16.22	16.36	16.10	16.13
2663	NASDAQ	HEES	Fri, Aug 26, 2016	16.26	16.57	16.12	16.18
2662	NASDAQ	HEES	Thu, Aug 25, 2016	16.17	16.33	16.01	16.17
2661	NASDAQ	HEES	Wed, Aug 24, 2016	16.53	16.68	16.20	16.23
2660	NASDAQ	HEES	Tue, Aug 23, 2016	16.25	16.63	16.15	16.59
2659	NASDAQ	HEES	Mon, Aug 22, 2016	16.17	16.36	16.03	16.13
2658	NASDAQ	HEES	Fri, Aug 19, 2016	16.25	16.65	16.15	16.44
2657	NASDAQ	HEES	Thu, Aug 18, 2016	16.01	16.47	15.91	16.35
2656	NASDAQ	HEES	Wed, Aug 17, 2016	16.76	16.76	16.20	16.28
2655	NASDAQ	HEES	Tue, Aug 16, 2016	16.91	17.06	16.71	16.73
2654	NASDAQ	HEES	Mon, Aug 15, 2016	16.78	17.22	16.64	16.87
2653	NASDAQ	HEES	Fri, Aug 12, 2016	16.86	16.99	16.53	16.68
2652	NASDAQ	HEES	Thu, Aug 11, 2016	17.04	17.40	16.96	16.99
2651	NASDAQ	HEES	Wed, Aug 10, 2016	17.26	17.29	16.77	17.02
2650	NASDAQ	HEES	Tue, Aug 9, 2016	17.98	17.99	17.15	17.15
2649	NASDAQ	HEES	Mon, Aug 8, 2016	17.90	18.16	17.70	18.05
2648	NASDAQ	HEES	Fri, Aug 5, 2016	17.72	18.01	17.65	17.92
2647	NASDAQ	HEES	Thu, Aug 4, 2016	17.85	18.00	17.52	17.57
2646	NASDAQ	HEES	Wed, Aug 3, 2016	17.49	18.03	17.32	17.92
2645	NASDAQ	HEES	Tue, Aug 2, 2016	18.35	18.49	17.46	17.48
2644	NASDAQ	HEES	Mon, Aug 1, 2016	18.60	18.65	18.24	18.28
2643	NASDAQ	HEES	Fri, Jul 29, 2016	18.69	18.80	17.98	18.62
2642	NASDAQ	HEES	Thu, Jul 28, 2016	18.69	19.53	18.23	18.78
2641	NASDAQ	HEES	Wed, Jul 27, 2016	19.90	20.05	19.54	19.75
2640	NASDAQ	HEES	Tue, Jul 26, 2016	19.18	19.76	19.18	19.70
2639	NASDAQ	HEES	Mon, Jul 25, 2016	19.17	19.34	19.06	19.11
2638	NASDAQ	HEES	Fri, Jul 22, 2016	18.99	19.36	18.91	19.30
2637	NASDAQ	HEES	Thu, Jul 21, 2016	18.75	19.25	18.49	19.01
2636	NASDAQ	HEES	Wed, Jul 20, 2016	17.95	18.52	17.85	18.37
2635	NASDAQ	HEES	Tue, Jul 19, 2016	18.64	18.67	17.85	17.93
2634	NASDAQ	HEES	Mon, Jul 18, 2016	19.09	19.44	18.66	18.76
2633	NASDAQ	HEES	Fri, Jul 15, 2016	19.15	19.35	18.81	19.18
2632	NASDAQ	HEES	Thu, Jul 14, 2016	19.35	19.45	18.91	18.98
2631	NASDAQ	HEES	Wed, Jul 13, 2016	19.42	19.42	18.86	19.07
2630	NASDAQ	HEES	Tue, Jul 12, 2016	19.42	19.64	19.05	19.33
2629	NASDAQ	HEES	Mon, Jul 11, 2016	19.39	19.47	19.11	19.12
2628	NASDAQ	HEES	Fri, Jul 8, 2016	18.37	19.33	18.13	19.23
2627	NASDAQ	HEES	Thu, Jul 7, 2016	18.26	18.60	17.87	18.06
2626	NASDAQ	HEES	Wed, Jul 6, 2016	17.90	18.31	17.48	18.14
2625	NASDAQ	HEES	Tue, Jul 5, 2016	18.83	18.84	17.91	18.06
2624	NASDAQ	HEES	Fri, Jul 1, 2016	18.97	19.41	18.82	19.12
2623	NASDAQ	HEES	Thu, Jun 30, 2016	19.08	19.17	18.53	19.03
2622	NASDAQ	HEES	Wed, Jun 29, 2016	18.26	19.03	17.79	18.98
2621	NASDAQ	HEES	Tue, Jun 28, 2016	17.84	18.24	17.63	17.83
2620	NASDAQ	HEES	Mon, Jun 27, 2016	18.80	19.08	17.37	17.48
2619	NASDAQ	HEES	Fri, Jun 24, 2016	19.21	19.88	18.70	19.09
2618	NASDAQ	HEES	Thu, Jun 23, 2016	19.86	20.44	19.73	20.31
2617	NASDAQ	HEES	Wed, Jun 22, 2016	19.69	19.97	19.41	19.51
2616	NASDAQ	HEES	Tue, Jun 21, 2016	19.86	19.95	19.16	19.53
2615	NASDAQ	HEES	Mon, Jun 20, 2016	19.55	20.00	19.31	19.89
2614	NASDAQ	HEES	Fri, Jun 17, 2016	18.94	19.66	18.94	19.31
2613	NASDAQ	HEES	Thu, Jun 16, 2016	18.63	19.06	18.26	18.94
2612	NASDAQ	HEES	Wed, Jun 15, 2016	19.04	19.37	18.76	18.82
2611	NASDAQ	HEES	Tue, Jun 14, 2016	18.86	19.22	18.43	18.96
2610	NASDAQ	HEES	Mon, Jun 13, 2016	19.05	19.44	18.87	19.00
2609	NASDAQ	HEES	Fri, Jun 10, 2016	19.54	19.59	18.74	19.17
2608	NASDAQ	HEES	Thu, Jun 9, 2016	20.02	20.48	19.63	19.84
2607	NASDAQ	HEES	Wed, Jun 8, 2016	20.22	20.47	20.13	20.30
2606	NASDAQ	HEES	Tue, Jun 7, 2016	20.21	20.51	19.83	20.01
2605	NASDAQ	HEES	Mon, Jun 6, 2016	19.91	20.49	19.20	20.25
2604	NASDAQ	HEES	Fri, Jun 3, 2016	19.75	19.91	19.35	19.69
2603	NASDAQ	HEES	Thu, Jun 2, 2016	19.09	19.77	19.09	19.66
2602	NASDAQ	HEES	Wed, Jun 1, 2016	19.08	19.35	18.32	19.29
2601	NASDAQ	HEES	Tue, May 31, 2016	19.27	19.88	19.09	19.22
2600	NASDAQ	HEES	Fri, May 27, 2016	19.39	20.04	19.04	19.24
2599	NASDAQ	HEES	Thu, May 26, 2016	19.99	20.19	19.35	19.39
2598	NASDAQ	HEES	Wed, May 25, 2016	19.40	19.95	19.30	19.84
2597	NASDAQ	HEES	Tue, May 24, 2016	18.56	19.40	18.45	19.21
2596	NASDAQ	HEES	Mon, May 23, 2016	18.57	18.96	18.46	18.81
2595	NASDAQ	HEES	Fri, May 20, 2016	18.62	18.73	18.21	18.66
2594	NASDAQ	HEES	Thu, May 19, 2016	19.01	19.26	18.30	18.42
2593	NASDAQ	HEES	Wed, May 18, 2016	18.82	19.39	18.82	19.17
2592	NASDAQ	HEES	Tue, May 17, 2016	18.47	19.83	18.47	19.00
2591	NASDAQ	HEES	Mon, May 16, 2016	18.36	18.87	18.36	18.50
2590	NASDAQ	HEES	Fri, May 13, 2016	18.70	18.92	18.11	18.24
2589	NASDAQ	HEES	Thu, May 12, 2016	19.01	19.28	18.51	18.79
2588	NASDAQ	HEES	Wed, May 11, 2016	19.37	19.50	18.75	18.84
2587	NASDAQ	HEES	Tue, May 10, 2016	18.63	19.66	18.63	19.36
2586	NASDAQ	HEES	Mon, May 9, 2016	19.12	19.12	18.38	18.41
2585	NASDAQ	HEES	Fri, May 6, 2016	18.69	19.33	18.56	19.30
2584	NASDAQ	HEES	Thu, May 5, 2016	19.30	19.40	18.50	18.77
2583	NASDAQ	HEES	Wed, May 4, 2016	20.26	20.38	18.98	19.08
2582	NASDAQ	HEES	Tue, May 3, 2016	19.93	20.46	19.64	20.29
2581	NASDAQ	HEES	Mon, May 2, 2016	20.14	20.83	19.64	20.26
2580	NASDAQ	HEES	Fri, Apr 29, 2016	19.65	20.72	19.43	20.23
2579	NASDAQ	HEES	Thu, Apr 28, 2016	19.00	19.80	18.90	19.20
2578	NASDAQ	HEES	Wed, Apr 27, 2016	18.48	18.87	17.25	18.75
2577	NASDAQ	HEES	Tue, Apr 26, 2016	17.67	18.43	17.53	18.34
2576	NASDAQ	HEES	Mon, Apr 25, 2016	17.99	18.14	17.42	17.47
2575	NASDAQ	HEES	Fri, Apr 22, 2016	18.03	18.32	17.91	18.11
2574	NASDAQ	HEES	Thu, Apr 21, 2016	17.92	18.33	17.67	18.08
2573	NASDAQ	HEES	Wed, Apr 20, 2016	18.23	18.55	17.90	18.24
2572	NASDAQ	HEES	Tue, Apr 19, 2016	18.55	18.80	18.11	18.27
2571	NASDAQ	HEES	Mon, Apr 18, 2016	18.18	18.44	17.74	18.24
2570	NASDAQ	HEES	Fri, Apr 15, 2016	17.75	18.81	17.67	18.39
2569	NASDAQ	HEES	Thu, Apr 14, 2016	18.27	18.27	17.76	17.88
2568	NASDAQ	HEES	Wed, Apr 13, 2016	17.88	18.29	17.70	18.26
2567	NASDAQ	HEES	Tue, Apr 12, 2016	17.60	17.95	17.27	17.74
2566	NASDAQ	HEES	Mon, Apr 11, 2016	17.63	18.37	17.47	17.49
2565	NASDAQ	HEES	Fri, Apr 8, 2016	17.18	17.93	17.12	17.38
2564	NASDAQ	HEES	Thu, Apr 7, 2016	17.07	17.35	16.72	16.89
2563	NASDAQ	HEES	Wed, Apr 6, 2016	16.98	17.36	16.72	17.25
2562	NASDAQ	HEES	Tue, Apr 5, 2016	17.17	17.17	17.17	16.88
2561	NASDAQ	HEES	Mon, Apr 4, 2016	17.65	17.95	17.15	17.17
2560	NASDAQ	HEES	Fri, Apr 1, 2016	17.25	17.73	16.86	17.56
2559	NASDAQ	HEES	Thu, Mar 31, 2016	17.66	18.02	17.34	17.73
2558	NASDAQ	HEES	Wed, Mar 30, 2016	17.83	18.14	17.60	17.73
2557	NASDAQ	HEES	Tue, Mar 29, 2016	17.13	17.65	16.68	17.28
2556	NASDAQ	HEES	Mon, Mar 28, 2016	17.52	17.57	17.07	17.55
2555	NASDAQ	HEES	Thu, Mar 24, 2016	17.16	17.16	17.16	17.38
2554	NASDAQ	HEES	Wed, Mar 23, 2016	17.86	17.91	17.15	17.16
2553	NASDAQ	HEES	Tue, Mar 22, 2016	17.74	18.10	17.71	17.94
2552	NASDAQ	HEES	Mon, Mar 21, 2016	18.01	18.15	17.44	17.97
2551	NASDAQ	HEES	Fri, Mar 18, 2016	17.38	18.09	17.38	18.04
2550	NASDAQ	HEES	Thu, Mar 17, 2016	17.00	17.70	16.92	17.24
2549	NASDAQ	HEES	Wed, Mar 16, 2016	15.96	17.06	15.96	16.93
2548	NASDAQ	HEES	Tue, Mar 15, 2016	16.15	16.15	16.15	15.96
2547	NASDAQ	HEES	Mon, Mar 14, 2016	15.65	16.37	15.43	16.15
2546	NASDAQ	HEES	Fri, Mar 11, 2016	15.88	16.72	15.69	15.75
2545	NASDAQ	HEES	Thu, Mar 10, 2016	15.86	15.99	15.25	15.84
2544	NASDAQ	HEES	Wed, Mar 9, 2016	15.37	15.37	15.37	15.84
2543	NASDAQ	HEES	Tue, Mar 8, 2016	16.06	16.06	15.34	16.32
2542	NASDAQ	HEES	Mon, Mar 7, 2016	15.43	16.34	15.07	16.32
2541	NASDAQ	HEES	Fri, Mar 4, 2016	15.11	15.11	15.11	15.39
2540	NASDAQ	HEES	Thu, Mar 3, 2016	14.73	14.73	14.73	15.11
2539	NASDAQ	HEES	Wed, Mar 2, 2016	13.87	14.82	13.59	13.96
2538	NASDAQ	HEES	Tue, Mar 1, 2016	13.17	13.17	13.17	13.96
2537	NASDAQ	HEES	Mon, Feb 29, 2016	12.33	13.35	12.33	13.17
2536	NASDAQ	HEES	Fri, Feb 26, 2016	11.98	12.47	11.50	12.23
2535	NASDAQ	HEES	Thu, Feb 25, 2016	12.52	12.69	11.41	12.48
2534	NASDAQ	HEES	Wed, Feb 24, 2016	12.36	12.81	11.88	12.71
2533	NASDAQ	HEES	Tue, Feb 23, 2016	12.58	12.80	12.14	12.48
2532	NASDAQ	HEES	Mon, Feb 22, 2016	12.39	13.16	12.39	12.64
2531	NASDAQ	HEES	Fri, Feb 19, 2016	12.37	12.48	11.60	12.08
2530	NASDAQ	HEES	Thu, Feb 18, 2016	12.91	13.01	12.29	12.79
2529	NASDAQ	HEES	Wed, Feb 17, 2016	12.50	13.28	12.50	12.75
2528	NASDAQ	HEES	Tue, Feb 16, 2016	11.99	12.43	11.58	12.32
2527	NASDAQ	HEES	Fri, Feb 12, 2016	10.72	12.06	10.66	11.55
2526	NASDAQ	HEES	Thu, Feb 11, 2016	10.44	10.82	10.12	10.39
2525	NASDAQ	HEES	Wed, Feb 10, 2016	10.38	12.00	10.30	10.63
2524	NASDAQ	HEES	Tue, Feb 9, 2016	10.80	11.45	10.15	10.43
2523	NASDAQ	HEES	Mon, Feb 8, 2016	11.72	11.83	10.44	10.96
2522	NASDAQ	HEES	Fri, Feb 5, 2016	11.85	12.31	11.67	11.89
2521	NASDAQ	HEES	Thu, Feb 4, 2016	11.65	12.36	11.65	12.02
2520	NASDAQ	HEES	Wed, Feb 3, 2016	11.23	11.66	10.80	11.58
2519	NASDAQ	HEES	Tue, Feb 2, 2016	11.66	12.13	10.66	10.98
2518	NASDAQ	HEES	Mon, Feb 1, 2016	11.61	12.14	11.32	11.87
2517	NASDAQ	HEES	Fri, Jan 29, 2016	11.19	12.00	11.19	11.65
2516	NASDAQ	HEES	Thu, Jan 28, 2016	13.90	13.99	11.12	11.25
2515	NASDAQ	HEES	Wed, Jan 27, 2016	14.59	14.97	14.21	14.42
2514	NASDAQ	HEES	Tue, Jan 26, 2016	14.01	14.64	13.72	14.55
2513	NASDAQ	HEES	Mon, Jan 25, 2016	14.64	14.87	13.63	13.66
2512	NASDAQ	HEES	Fri, Jan 22, 2016	14.71	15.10	14.01	14.88
2511	NASDAQ	HEES	Thu, Jan 21, 2016	14.01	14.73	13.78	14.61
2510	NASDAQ	HEES	Wed, Jan 20, 2016	13.86	14.22	12.51	14.02
2509	NASDAQ	HEES	Tue, Jan 19, 2016	14.79	15.00	13.87	14.10
2508	NASDAQ	HEES	Fri, Jan 15, 2016	14.40	15.23	13.82	14.58
2507	NASDAQ	HEES	Thu, Jan 14, 2016	14.81	15.79	13.81	14.59
2506	NASDAQ	HEES	Wed, Jan 13, 2016	15.86	17.05	14.41	14.62
2505	NASDAQ	HEES	Tue, Jan 12, 2016	16.38	16.49	14.99	15.49
2504	NASDAQ	HEES	Mon, Jan 11, 2016	16.25	16.54	15.92	16.05
2503	NASDAQ	HEES	Fri, Jan 8, 2016	16.53	16.78	16.17	16.24
2502	NASDAQ	HEES	Thu, Jan 7, 2016	16.89	17.22	16.43	16.54
2501	NASDAQ	HEES	Wed, Jan 6, 2016	16.85	17.39	16.67	17.25
2500	NASDAQ	HEES	Tue, Jan 5, 2016	17.45	17.46	16.69	17.25
2499	NASDAQ	HEES	Mon, Jan 4, 2016	17.41	17.57	16.69	17.55
2498	NASDAQ	HEES	Thu, Dec 31, 2015	17.43	17.75	16.50	17.48
2497	NASDAQ	HEES	Wed, Dec 30, 2015	17.41	17.70	17.18	17.50
2496	NASDAQ	HEES	Tue, Dec 29, 2015	17.75	17.86	17.02	17.54
2495	NASDAQ	HEES	Mon, Dec 28, 2015	17.94	18.02	17.40	17.47
2494	NASDAQ	HEES	Thu, Dec 24, 2015	18.16	18.49	17.94	18.17
2493	NASDAQ	HEES	Wed, Dec 23, 2015	17.65	18.58	17.10	18.25
2492	NASDAQ	HEES	Tue, Dec 22, 2015	16.86	17.55	16.66	17.30
2491	NASDAQ	HEES	Mon, Dec 21, 2015	17.32	17.40	16.62	16.78
2490	NASDAQ	HEES	Fri, Dec 18, 2015	16.59	17.22	16.58	17.09
2489	NASDAQ	HEES	Thu, Dec 17, 2015	16.26	16.90	16.06	16.62
2488	NASDAQ	HEES	Wed, Dec 16, 2015	16.16	16.52	15.92	16.29
2487	NASDAQ	HEES	Tue, Dec 15, 2015	16.45	16.54	15.86	16.18
2486	NASDAQ	HEES	Mon, Dec 14, 2015	16.22	16.60	15.76	16.08
2485	NASDAQ	HEES	Fri, Dec 11, 2015	16.41	16.84	16.24	16.24
2484	NASDAQ	HEES	Thu, Dec 10, 2015	16.45	16.96	16.45	16.77
2483	NASDAQ	HEES	Wed, Dec 9, 2015	16.37	17.19	16.28	16.57
2482	NASDAQ	HEES	Tue, Dec 8, 2015	16.63	16.93	16.00	16.12
2481	NASDAQ	HEES	Mon, Dec 7, 2015	17.74	17.74	16.64	16.95
2480	NASDAQ	HEES	Fri, Dec 4, 2015	18.50	18.78	17.78	17.95
2479	NASDAQ	HEES	Thu, Dec 3, 2015	19.02	19.25	18.56	18.62
2478	NASDAQ	HEES	Wed, Dec 2, 2015	19.48	19.56	18.65	18.77
2477	NASDAQ	HEES	Tue, Dec 1, 2015	19.91	20.27	19.24	19.55
2476	NASDAQ	HEES	Mon, Nov 30, 2015	19.67	20.14	19.45	20.01
2475	NASDAQ	HEES	Fri, Nov 27, 2015	19.61	20.06	19.25	19.51
2474	NASDAQ	HEES	Wed, Nov 25, 2015	19.56	19.97	19.28	19.77
2473	NASDAQ	HEES	Tue, Nov 24, 2015	18.50	19.87	18.37	19.69
2472	NASDAQ	HEES	Mon, Nov 23, 2015	18.84	19.14	18.37	18.38
2471	NASDAQ	HEES	Fri, Nov 20, 2015	18.48	19.21	18.48	19.01
2470	NASDAQ	HEES	Thu, Nov 19, 2015	18.40	18.46	17.70	18.24
2469	NASDAQ	HEES	Wed, Nov 18, 2015	18.44	19.17	18.06	18.80
2468	NASDAQ	HEES	Tue, Nov 17, 2015	18.27	18.58	17.75	18.21
2467	NASDAQ	HEES	Mon, Nov 16, 2015	18.68	18.96	17.78	18.38
2466	NASDAQ	HEES	Fri, Nov 13, 2015	18.21	19.24	18.17	18.84
2465	NASDAQ	HEES	Thu, Nov 12, 2015	18.49	19.08	18.07	18.25
2464	NASDAQ	HEES	Wed, Nov 11, 2015	18.72	19.09	18.44	18.79
2463	NASDAQ	HEES	Tue, Nov 10, 2015	19.62	20.56	18.45	18.76
2462	NASDAQ	HEES	Mon, Nov 9, 2015	21.03	21.48	19.48	19.73
2461	NASDAQ	HEES	Fri, Nov 6, 2015	20.31	21.26	19.80	21.12
2460	NASDAQ	HEES	Thu, Nov 5, 2015	20.08	20.67	19.79	20.46
2459	NASDAQ	HEES	Wed, Nov 4, 2015	20.40	20.67	19.90	20.19
2458	NASDAQ	HEES	Tue, Nov 3, 2015	20.46	20.78	19.29	20.49
2457	NASDAQ	HEES	Mon, Nov 2, 2015	19.26	20.58	18.99	20.36
2456	NASDAQ	HEES	Fri, Oct 30, 2015	18.84	19.69	18.68	19.31
2455	NASDAQ	HEES	Thu, Oct 29, 2015	18.38	20.00	17.90	18.86
2454	NASDAQ	HEES	Wed, Oct 28, 2015	17.23	19.23	17.01	18.72
2453	NASDAQ	HEES	Tue, Oct 27, 2015	17.68	17.68	16.76	17.04
2452	NASDAQ	HEES	Mon, Oct 26, 2015	18.44	18.87	17.72	17.91
2451	NASDAQ	HEES	Fri, Oct 23, 2015	19.08	19.27	17.91	18.50
2450	NASDAQ	HEES	Thu, Oct 22, 2015	18.28	19.66	18.04	18.97
2449	NASDAQ	HEES	Wed, Oct 21, 2015	18.37	18.69	17.79	18.01
2448	NASDAQ	HEES	Tue, Oct 20, 2015	17.53	18.58	17.06	18.40
2447	NASDAQ	HEES	Mon, Oct 19, 2015	17.60	18.29	17.37	17.60
2446	NASDAQ	HEES	Fri, Oct 16, 2015	18.51	18.79	17.36	17.79
2445	NASDAQ	HEES	Thu, Oct 15, 2015	19.16	19.55	17.36	18.55
2444	NASDAQ	HEES	Wed, Oct 14, 2015	19.23	19.65	18.68	19.24
2443	NASDAQ	HEES	Tue, Oct 13, 2015	19.15	20.03	18.69	19.16
2442	NASDAQ	HEES	Mon, Oct 12, 2015	20.20	20.34	19.06	19.42
2441	NASDAQ	HEES	Fri, Oct 9, 2015	20.68	21.25	19.54	20.12
2440	NASDAQ	HEES	Thu, Oct 8, 2015	19.66	20.76	19.34	20.49
2439	NASDAQ	HEES	Wed, Oct 7, 2015	18.76	20.05	18.56	19.77
2438	NASDAQ	HEES	Tue, Oct 6, 2015	18.60	19.06	17.02	18.54
2437	NASDAQ	HEES	Mon, Oct 5, 2015	16.97	18.68	16.87	18.56
2436	NASDAQ	HEES	Fri, Oct 2, 2015	16.15	16.77	15.58	16.70
2435	NASDAQ	HEES	Thu, Oct 1, 2015	16.91	17.44	16.28	16.34
2434	NASDAQ	HEES	Wed, Sep 30, 2015	16.77	16.87	16.39	16.72
2433	NASDAQ	HEES	Tue, Sep 29, 2015	16.74	16.86	16.33	16.53
2432	NASDAQ	HEES	Mon, Sep 28, 2015	16.73	16.73	16.26	16.64
2431	NASDAQ	HEES	Fri, Sep 25, 2015	17.01	17.36	16.55	16.96
2430	NASDAQ	HEES	Thu, Sep 24, 2015	16.98	17.01	16.20	16.86
2429	NASDAQ	HEES	Wed, Sep 23, 2015	18.46	18.47	17.24	17.25
2428	NASDAQ	HEES	Tue, Sep 22, 2015	18.66	19.17	18.20	18.34
2427	NASDAQ	HEES	Mon, Sep 21, 2015	19.19	19.55	18.84	19.00
2426	NASDAQ	HEES	Fri, Sep 18, 2015	19.50	19.95	18.84	18.94
2425	NASDAQ	HEES	Thu, Sep 17, 2015	20.41	20.49	19.86	19.89
2424	NASDAQ	HEES	Wed, Sep 16, 2015	20.36	21.19	20.21	20.58
2423	NASDAQ	HEES	Tue, Sep 15, 2015	19.81	20.36	19.70	20.26
2422	NASDAQ	HEES	Mon, Sep 14, 2015	20.09	20.11	19.73	19.90
2421	NASDAQ	HEES	Fri, Sep 11, 2015	19.92	20.15	19.91	20.11
2420	NASDAQ	HEES	Thu, Sep 10, 2015	20.73	20.84	19.76	20.11
2419	NASDAQ	HEES	Wed, Sep 9, 2015	20.10	20.83	19.77	20.74
2418	NASDAQ	HEES	Tue, Sep 8, 2015	19.07	20.52	18.59	19.89
2417	NASDAQ	HEES	Fri, Sep 4, 2015	18.53	18.85	18.15	18.77
2416	NASDAQ	HEES	Thu, Sep 3, 2015	18.68	19.20	18.31	18.89
2415	NASDAQ	HEES	Wed, Sep 2, 2015	19.33	19.51	18.34	18.70
2414	NASDAQ	HEES	Tue, Sep 1, 2015	20.23	20.48	18.84	18.94
2413	NASDAQ	HEES	Mon, Aug 31, 2015	18.54	20.85	18.15	20.71
2412	NASDAQ	HEES	Fri, Aug 28, 2015	18.76	19.48	18.38	18.69
2411	NASDAQ	HEES	Thu, Aug 27, 2015	17.49	19.20	17.36	18.52
2410	NASDAQ	HEES	Wed, Aug 26, 2015	16.45	17.35	15.87	17.09
2409	NASDAQ	HEES	Tue, Aug 25, 2015	16.78	16.78	15.84	16.07
2408	NASDAQ	HEES	Mon, Aug 24, 2015	16.00	16.95	15.47	15.96
2407	NASDAQ	HEES	Fri, Aug 21, 2015	16.14	16.63	16.07	16.51
2406	NASDAQ	HEES	Thu, Aug 20, 2015	16.57	17.00	16.29	16.34
2405	NASDAQ	HEES	Wed, Aug 19, 2015	16.94	17.20	16.75	16.96
2404	NASDAQ	HEES	Tue, Aug 18, 2015	17.12	17.32	16.90	17.11
2403	NASDAQ	HEES	Mon, Aug 17, 2015	17.36	17.43	17.01	17.30
2402	NASDAQ	HEES	Fri, Aug 14, 2015	17.27	17.66	16.95	17.38
2401	NASDAQ	HEES	Thu, Aug 13, 2015	17.69	17.85	16.89	17.23
2400	NASDAQ	HEES	Wed, Aug 12, 2015	17.38	17.90	17.06	17.86
2399	NASDAQ	HEES	Tue, Aug 11, 2015	17.82	18.18	16.93	17.55
2398	NASDAQ	HEES	Mon, Aug 10, 2015	17.02	18.01	16.89	17.95
2397	NASDAQ	HEES	Fri, Aug 7, 2015	16.83	17.60	16.55	16.99
2396	NASDAQ	HEES	Thu, Aug 6, 2015	16.25	16.96	16.18	16.83
2395	NASDAQ	HEES	Wed, Aug 5, 2015	17.13	17.59	16.28	16.32
2394	NASDAQ	HEES	Tue, Aug 4, 2015	17.00	17.44	16.64	17.08
2393	NASDAQ	HEES	Mon, Aug 3, 2015	18.00	18.32	16.81	16.86
2392	NASDAQ	HEES	Fri, Jul 31, 2015	17.65	18.81	17.64	17.94
2391	NASDAQ	HEES	Thu, Jul 30, 2015	15.00	17.84	14.75	17.56
2390	NASDAQ	HEES	Wed, Jul 29, 2015	13.97	14.63	13.55	14.21
2389	NASDAQ	HEES	Tue, Jul 28, 2015	14.05	14.22	13.47	13.92
2388	NASDAQ	HEES	Mon, Jul 27, 2015	14.05	14.17	13.76	13.82
2387	NASDAQ	HEES	Fri, Jul 24, 2015	14.52	15.01	14.00	14.21
2386	NASDAQ	HEES	Thu, Jul 23, 2015	16.15	16.28	14.68	14.78
2385	NASDAQ	HEES	Wed, Jul 22, 2015	15.90	16.62	15.62	16.59
2384	NASDAQ	HEES	Tue, Jul 21, 2015	16.54	16.78	15.81	16.03
2383	NASDAQ	HEES	Mon, Jul 20, 2015	17.00	17.05	16.13	16.40
2382	NASDAQ	HEES	Fri, Jul 17, 2015	17.32	17.44	16.92	17.05
2381	NASDAQ	HEES	Thu, Jul 16, 2015	17.21	17.69	17.17	17.39
2380	NASDAQ	HEES	Wed, Jul 15, 2015	17.54	17.65	16.89	17.06
2379	NASDAQ	HEES	Tue, Jul 14, 2015	18.08	18.19	17.45	17.62
2378	NASDAQ	HEES	Mon, Jul 13, 2015	17.83	18.28	17.58	18.21
2377	NASDAQ	HEES	Fri, Jul 10, 2015	17.92	17.92	17.40	17.80
2376	NASDAQ	HEES	Thu, Jul 9, 2015	17.13	17.72	17.00	17.54
2375	NASDAQ	HEES	Wed, Jul 8, 2015	17.45	17.80	16.58	16.77
2374	NASDAQ	HEES	Tue, Jul 7, 2015	17.61	17.82	16.71	17.53
2373	NASDAQ	HEES	Mon, Jul 6, 2015	18.35	18.45	17.66	17.75
2372	NASDAQ	HEES	Thu, Jul 2, 2015	18.72	19.06	18.38	18.56
2371	NASDAQ	HEES	Wed, Jul 1, 2015	19.50	19.62	18.23	18.63
2370	NASDAQ	HEES	Tue, Jun 30, 2015	20.14	20.33	19.94	19.97
2369	NASDAQ	HEES	Mon, Jun 29, 2015	20.79	20.80	19.83	20.01
2368	NASDAQ	HEES	Fri, Jun 26, 2015	21.00	21.24	20.71	21.05
2367	NASDAQ	HEES	Thu, Jun 25, 2015	21.81	21.94	20.90	21.01
2366	NASDAQ	HEES	Wed, Jun 24, 2015	21.78	22.15	21.55	21.65
2365	NASDAQ	HEES	Tue, Jun 23, 2015	21.65	22.18	21.53	21.84
2364	NASDAQ	HEES	Mon, Jun 22, 2015	21.81	22.23	21.60	21.62
2363	NASDAQ	HEES	Fri, Jun 19, 2015	21.16	21.88	21.16	21.75
2362	NASDAQ	HEES	Thu, Jun 18, 2015	21.53	21.55	21.23	21.26
2361	NASDAQ	HEES	Wed, Jun 17, 2015	21.71	21.81	21.35	21.41
2360	NASDAQ	HEES	Tue, Jun 16, 2015	22.10	22.16	21.42	21.57
2359	NASDAQ	HEES	Mon, Jun 15, 2015	22.04	22.40	21.73	22.20
2358	NASDAQ	HEES	Fri, Jun 12, 2015	21.72	22.44	21.72	22.33
2357	NASDAQ	HEES	Thu, Jun 11, 2015	22.08	22.38	21.64	21.79
2356	NASDAQ	HEES	Wed, Jun 10, 2015	22.15	22.30	21.99	22.14
2355	NASDAQ	HEES	Tue, Jun 9, 2015	22.40	22.60	21.93	21.94
2354	NASDAQ	HEES	Mon, Jun 8, 2015	22.85	22.85	22.25	22.34
2353	NASDAQ	HEES	Fri, Jun 5, 2015	22.72	23.14	22.46	22.82
2352	NASDAQ	HEES	Thu, Jun 4, 2015	21.74	22.75	21.54	22.72
2351	NASDAQ	HEES	Wed, Jun 3, 2015	21.99	22.35	21.83	21.91
2350	NASDAQ	HEES	Tue, Jun 2, 2015	22.16	22.62	21.91	21.92
2349	NASDAQ	HEES	Mon, Jun 1, 2015	21.85	22.43	21.52	22.16
2348	NASDAQ	HEES	Fri, May 29, 2015	22.60	22.77	21.80	21.83
2347	NASDAQ	HEES	Thu, May 28, 2015	23.45	23.53	21.92	22.78
2346	NASDAQ	HEES	Wed, May 27, 2015	23.77	23.77	22.82	23.45
2345	NASDAQ	HEES	Tue, May 26, 2015	24.15	24.65	23.59	23.78
2344	NASDAQ	HEES	Fri, May 22, 2015	25.31	25.39	24.52	24.56
2343	NASDAQ	HEES	Thu, May 21, 2015	24.90	25.82	24.84	25.47
2342	NASDAQ	HEES	Wed, May 20, 2015	24.30	25.03	24.23	24.83
2341	NASDAQ	HEES	Tue, May 19, 2015	24.79	25.08	23.86	24.19
2340	NASDAQ	HEES	Mon, May 18, 2015	24.77	25.07	24.05	25.00
2339	NASDAQ	HEES	Fri, May 15, 2015	24.85	25.07	24.30	24.81
2338	NASDAQ	HEES	Thu, May 14, 2015	25.72	25.88	24.80	24.95
2337	NASDAQ	HEES	Wed, May 13, 2015	25.75	25.98	24.94	25.55
2336	NASDAQ	HEES	Tue, May 12, 2015	25.91	26.15	24.73	25.58
2335	NASDAQ	HEES	Mon, May 11, 2015	25.54	26.15	25.14	25.99
2334	NASDAQ	HEES	Fri, May 8, 2015	25.46	25.58	24.79	25.49
2333	NASDAQ	HEES	Thu, May 7, 2015	24.44	25.17	24.19	25.10
2332	NASDAQ	HEES	Wed, May 6, 2015	24.67	24.86	24.09	24.52
2331	NASDAQ	HEES	Tue, May 5, 2015	24.25	25.14	24.17	24.47
2330	NASDAQ	HEES	Mon, May 4, 2015	24.86	25.38	23.85	24.23
2329	NASDAQ	HEES	Fri, May 1, 2015	24.86	26.04	24.42	24.90
2328	NASDAQ	HEES	Thu, Apr 30, 2015	23.54	25.20	22.23	24.72
2327	NASDAQ	HEES	Wed, Apr 29, 2015	24.47	24.80	24.03	24.18
2326	NASDAQ	HEES	Tue, Apr 28, 2015	24.33	24.81	24.09	24.53
2325	NASDAQ	HEES	Mon, Apr 27, 2015	24.65	24.91	24.02	24.40
2324	NASDAQ	HEES	Fri, Apr 24, 2015	25.64	25.89	24.44	24.49
2323	NASDAQ	HEES	Thu, Apr 23, 2015	25.22	25.91	25.01	25.58
2322	NASDAQ	HEES	Wed, Apr 22, 2015	26.50	26.50	24.41	24.98
2321	NASDAQ	HEES	Tue, Apr 21, 2015	27.89	27.91	26.76	26.80
2320	NASDAQ	HEES	Mon, Apr 20, 2015	27.28	27.89	26.80	27.73
2319	NASDAQ	HEES	Fri, Apr 17, 2015	26.86	27.33	26.28	27.08
2318	NASDAQ	HEES	Thu, Apr 16, 2015	27.84	27.84	26.61	27.19
2317	NASDAQ	HEES	Wed, Apr 15, 2015	26.71	28.22	26.50	27.92
2316	NASDAQ	HEES	Tue, Apr 14, 2015	25.66	26.63	25.36	26.49
2315	NASDAQ	HEES	Mon, Apr 13, 2015	25.09	25.84	24.73	25.63
2314	NASDAQ	HEES	Fri, Apr 10, 2015	25.32	25.58	24.81	25.06
2313	NASDAQ	HEES	Thu, Apr 9, 2015	24.58	25.24	24.29	25.22
2312	NASDAQ	HEES	Wed, Apr 8, 2015	25.74	25.77	24.50	24.67
2311	NASDAQ	HEES	Tue, Apr 7, 2015	26.31	26.38	25.58	25.68
2310	NASDAQ	HEES	Mon, Apr 6, 2015	25.22	26.48	24.81	26.37
2309	NASDAQ	HEES	Thu, Apr 2, 2015	25.05	25.80	24.98	25.42
2308	NASDAQ	HEES	Wed, Apr 1, 2015	24.88	25.70	24.63	25.20
2307	NASDAQ	HEES	Tue, Mar 31, 2015	24.53	25.25	24.20	24.99
2306	NASDAQ	HEES	Mon, Mar 30, 2015	24.13	24.70	24.03	24.54
2305	NASDAQ	HEES	Fri, Mar 27, 2015	24.27	24.44	23.39	24.04
2304	NASDAQ	HEES	Thu, Mar 26, 2015	24.58	24.81	24.01	24.41
2303	NASDAQ	HEES	Wed, Mar 25, 2015	24.96	24.98	24.22	24.48
2302	NASDAQ	HEES	Tue, Mar 24, 2015	24.61	24.89	24.46	24.70
2301	NASDAQ	HEES	Mon, Mar 23, 2015	23.87	24.68	23.87	24.62
2300	NASDAQ	HEES	Fri, Mar 20, 2015	23.22	24.38	23.12	23.87
2299	NASDAQ	HEES	Thu, Mar 19, 2015	23.88	24.20	22.97	23.03
2298	NASDAQ	HEES	Wed, Mar 18, 2015	23.51	24.45	23.27	24.14
2297	NASDAQ	HEES	Tue, Mar 17, 2015	23.48	23.85	23.28	23.67
2296	NASDAQ	HEES	Mon, Mar 16, 2015	23.40	23.73	23.00	23.64
2295	NASDAQ	HEES	Fri, Mar 13, 2015	23.61	24.10	23.03	23.38
2294	NASDAQ	HEES	Thu, Mar 12, 2015	23.20	24.16	22.72	23.81
2293	NASDAQ	HEES	Wed, Mar 11, 2015	23.06	23.51	22.59	22.91
2292	NASDAQ	HEES	Tue, Mar 10, 2015	24.50	24.63	22.88	22.91
2291	NASDAQ	HEES	Mon, Mar 9, 2015	25.05	25.36	24.64	24.75
2290	NASDAQ	HEES	Fri, Mar 6, 2015	24.74	25.35	24.72	24.87
2289	NASDAQ	HEES	Thu, Mar 5, 2015	25.20	25.65	24.72	24.97
2288	NASDAQ	HEES	Wed, Mar 4, 2015	25.05	25.29	24.73	25.15
2287	NASDAQ	HEES	Tue, Mar 3, 2015	24.08	25.71	24.01	25.00
2286	NASDAQ	HEES	Mon, Mar 2, 2015	24.44	25.00	23.62	24.06
2285	NASDAQ	HEES	Fri, Feb 27, 2015	26.67	27.27	24.44	24.48
2284	NASDAQ	HEES	Thu, Feb 26, 2015	26.33	27.08	24.50	26.90
2283	NASDAQ	HEES	Wed, Feb 25, 2015	23.55	24.18	23.26	23.51
2282	NASDAQ	HEES	Tue, Feb 24, 2015	22.33	23.63	22.30	23.50
2281	NASDAQ	HEES	Mon, Feb 23, 2015	22.03	22.60	21.45	22.22
2280	NASDAQ	HEES	Fri, Feb 20, 2015	22.88	23.20	22.12	22.20
2279	NASDAQ	HEES	Thu, Feb 19, 2015	23.05	23.36	22.44	23.08
2278	NASDAQ	HEES	Wed, Feb 18, 2015	23.95	24.10	22.91	23.27
2277	NASDAQ	HEES	Tue, Feb 17, 2015	22.95	24.30	22.95	24.15
2276	NASDAQ	HEES	Fri, Feb 13, 2015	22.30	23.03	22.14	22.94
2275	NASDAQ	HEES	Thu, Feb 12, 2015	22.33	22.67	21.99	22.17
2274	NASDAQ	HEES	Wed, Feb 11, 2015	21.54	23.00	21.11	22.04
2273	NASDAQ	HEES	Tue, Feb 10, 2015	23.16	23.50	21.28	21.73
2272	NASDAQ	HEES	Mon, Feb 9, 2015	22.06	23.66	22.02	22.99
2271	NASDAQ	HEES	Fri, Feb 6, 2015	20.94	22.19	20.80	22.10
2270	NASDAQ	HEES	Thu, Feb 5, 2015	19.65	21.11	19.49	20.85
2269	NASDAQ	HEES	Wed, Feb 4, 2015	19.97	20.06	19.30	19.49
2268	NASDAQ	HEES	Tue, Feb 3, 2015	19.04	20.23	18.96	20.04
2267	NASDAQ	HEES	Mon, Feb 2, 2015	17.62	18.91	17.54	18.89
2266	NASDAQ	HEES	Fri, Jan 30, 2015	17.81	18.21	17.40	17.54
2265	NASDAQ	HEES	Thu, Jan 29, 2015	18.06	18.27	17.71	18.00
2264	NASDAQ	HEES	Wed, Jan 28, 2015	18.57	18.77	17.89	18.01
2263	NASDAQ	HEES	Tue, Jan 27, 2015	19.01	19.02	18.45	18.52
2262	NASDAQ	HEES	Mon, Jan 26, 2015	19.24	19.35	18.64	19.00
2261	NASDAQ	HEES	Fri, Jan 23, 2015	19.40	20.07	19.12	19.24
2260	NASDAQ	HEES	Thu, Jan 22, 2015	20.04	20.88	18.58	19.36
2259	NASDAQ	HEES	Wed, Jan 21, 2015	19.35	20.72	19.35	19.82
2258	NASDAQ	HEES	Tue, Jan 20, 2015	20.11	20.51	19.62	20.27
2257	NASDAQ	HEES	Fri, Jan 16, 2015	20.38	20.60	19.81	20.17
2256	NASDAQ	HEES	Thu, Jan 15, 2015	20.84	21.08	20.35	20.40
2255	NASDAQ	HEES	Wed, Jan 14, 2015	20.22	20.98	20.00	20.74
2254	NASDAQ	HEES	Tue, Jan 13, 2015	21.00	21.27	20.15	20.64
2253	NASDAQ	HEES	Mon, Jan 12, 2015	21.42	21.50	20.18	20.82
2252	NASDAQ	HEES	Fri, Jan 9, 2015	22.40	22.40	21.38	21.50
2251	NASDAQ	HEES	Thu, Jan 8, 2015	22.51	23.59	22.21	22.39
2250	NASDAQ	HEES	Wed, Jan 7, 2015	22.79	23.14	21.61	22.19
2249	NASDAQ	HEES	Tue, Jan 6, 2015	24.95	25.51	21.76	22.61
2248	NASDAQ	HEES	Mon, Jan 5, 2015	27.72	27.75	24.64	24.73
2247	NASDAQ	HEES	Fri, Jan 2, 2015	28.35	28.56	27.78	27.92
2246	NASDAQ	HEES	Wed, Dec 31, 2014	28.62	28.96	28.08	28.09
2245	NASDAQ	HEES	Tue, Dec 30, 2014	29.19	29.45	28.40	28.59
2244	NASDAQ	HEES	Mon, Dec 29, 2014	28.74	29.30	28.40	29.22
2243	NASDAQ	HEES	Fri, Dec 26, 2014	28.60	28.96	28.54	28.82
2242	NASDAQ	HEES	Wed, Dec 24, 2014	29.00	29.19	28.32	28.38
2241	NASDAQ	HEES	Tue, Dec 23, 2014	28.44	29.20	28.34	28.97
2240	NASDAQ	HEES	Mon, Dec 22, 2014	29.76	29.91	28.09	28.24
2239	NASDAQ	HEES	Fri, Dec 19, 2014	28.06	28.65	27.68	28.39
2238	NASDAQ	HEES	Thu, Dec 18, 2014	28.97	28.97	27.66	28.06
2237	NASDAQ	HEES	Wed, Dec 17, 2014	26.58	28.03	26.31	28.03
2236	NASDAQ	HEES	Tue, Dec 16, 2014	26.47	27.05	26.38	26.58
2235	NASDAQ	HEES	Mon, Dec 15, 2014	26.73	27.39	26.30	26.65
2234	NASDAQ	HEES	Fri, Dec 12, 2014	26.62	28.28	26.40	26.52
2233	NASDAQ	HEES	Thu, Dec 11, 2014	26.40	29.29	26.40	27.07
2232	NASDAQ	HEES	Wed, Dec 10, 2014	28.03	28.40	26.38	26.81
2231	NASDAQ	HEES	Tue, Dec 9, 2014	27.84	28.29	27.26	27.99
2230	NASDAQ	HEES	Mon, Dec 8, 2014	30.23	31.06	27.95	28.24
2229	NASDAQ	HEES	Fri, Dec 5, 2014	29.58	31.08	29.58	30.33
2228	NASDAQ	HEES	Thu, Dec 4, 2014	31.75	32.21	29.26	29.33
2227	NASDAQ	HEES	Wed, Dec 3, 2014	31.35	32.25	30.72	31.90
2226	NASDAQ	HEES	Tue, Dec 2, 2014	30.54	32.15	29.65	31.02
2225	NASDAQ	HEES	Mon, Dec 1, 2014	34.88	34.88	29.82	30.62
2224	NASDAQ	HEES	Fri, Nov 28, 2014	37.91	37.91	34.78	35.00
2223	NASDAQ	HEES	Wed, Nov 26, 2014	38.04	38.04	37.39	37.74
2222	NASDAQ	HEES	Tue, Nov 25, 2014	38.88	39.76	37.77	38.13
2221	NASDAQ	HEES	Mon, Nov 24, 2014	38.50	39.03	38.33	38.76
2220	NASDAQ	HEES	Fri, Nov 21, 2014	37.40	38.41	37.03	38.33
2219	NASDAQ	HEES	Thu, Nov 20, 2014	35.22	37.02	35.06	36.87
2218	NASDAQ	HEES	Wed, Nov 19, 2014	36.14	36.16	35.16	35.75
2217	NASDAQ	HEES	Tue, Nov 18, 2014	35.71	36.42	35.55	36.26
2216	NASDAQ	HEES	Mon, Nov 17, 2014	36.67	37.22	35.42	35.56
2215	NASDAQ	HEES	Fri, Nov 14, 2014	37.18	37.80	36.70	36.72
2214	NASDAQ	HEES	Thu, Nov 13, 2014	38.34	38.60	37.69	37.52
2213	NASDAQ	HEES	Wed, Nov 12, 2014	37.70	38.41	37.70	38.20
2212	NASDAQ	HEES	Tue, Nov 11, 2014	38.65	38.71	37.85	37.99
2211	NASDAQ	HEES	Mon, Nov 10, 2014	38.39	38.75	38.07	38.57
2210	NASDAQ	HEES	Fri, Nov 7, 2014	38.02	38.38	37.59	38.37
2209	NASDAQ	HEES	Thu, Nov 6, 2014	38.00	38.20	37.73	37.94
2208	NASDAQ	HEES	Wed, Nov 5, 2014	37.91	38.19	37.63	37.95
2207	NASDAQ	HEES	Tue, Nov 4, 2014	37.97	38.35	37.04	37.53
2206	NASDAQ	HEES	Mon, Nov 3, 2014	37.50	39.11	37.30	38.00
2205	NASDAQ	HEES	Fri, Oct 31, 2014	37.78	37.78	36.55	37.39
2204	NASDAQ	HEES	Thu, Oct 30, 2014	35.50	38.46	34.25	36.85
2203	NASDAQ	HEES	Wed, Oct 29, 2014	38.56	39.04	37.94	38.81
2202	NASDAQ	HEES	Tue, Oct 28, 2014	37.56	38.50	37.20	38.44
2201	NASDAQ	HEES	Mon, Oct 27, 2014	36.65	36.96	35.47	36.94
2200	NASDAQ	HEES	Fri, Oct 24, 2014	37.23	37.38	36.78	37.03
2199	NASDAQ	HEES	Thu, Oct 23, 2014	36.64	37.85	36.33	37.17
2198	NASDAQ	HEES	Wed, Oct 22, 2014	37.39	37.84	36.10	36.20
2197	NASDAQ	HEES	Tue, Oct 21, 2014	36.12	38.00	36.12	37.25
2196	NASDAQ	HEES	Mon, Oct 20, 2014	35.39	36.18	35.25	35.81
2195	NASDAQ	HEES	Fri, Oct 17, 2014	35.48	36.84	34.81	35.49
2194	NASDAQ	HEES	Thu, Oct 16, 2014	33.09	35.23	33.09	34.95
2193	NASDAQ	HEES	Wed, Oct 15, 2014	32.46	33.82	32.08	33.72
2192	NASDAQ	HEES	Tue, Oct 14, 2014	32.50	33.21	32.17	32.81
2191	NASDAQ	HEES	Mon, Oct 13, 2014	32.08	33.07	32.06	32.17
2190	NASDAQ	HEES	Fri, Oct 10, 2014	34.59	34.73	32.01	32.09
2189	NASDAQ	HEES	Thu, Oct 9, 2014	36.94	37.38	34.60	34.78
2188	NASDAQ	HEES	Wed, Oct 8, 2014	36.06	37.06	35.27	36.92
2187	NASDAQ	HEES	Tue, Oct 7, 2014	37.72	37.91	36.16	36.19
2186	NASDAQ	HEES	Mon, Oct 6, 2014	38.79	39.04	37.70	37.91
2185	NASDAQ	HEES	Fri, Oct 3, 2014	38.40	39.49	38.01	38.76
2184	NASDAQ	HEES	Thu, Oct 2, 2014	38.05	38.88	37.17	37.97
2183	NASDAQ	HEES	Wed, Oct 1, 2014	40.14	40.33	37.89	38.07
2182	NASDAQ	HEES	Tue, Sep 30, 2014	40.89	41.00	40.00	40.28
2181	NASDAQ	HEES	Mon, Sep 29, 2014	40.41	41.05	40.34	40.94
2180	NASDAQ	HEES	Fri, Sep 26, 2014	40.64	41.27	40.41	40.97
2179	NASDAQ	HEES	Thu, Sep 25, 2014	40.88	41.14	40.29	40.60
2178	NASDAQ	HEES	Wed, Sep 24, 2014	40.81	41.18	40.36	41.06
2177	NASDAQ	HEES	Tue, Sep 23, 2014	40.87	41.29	40.50	40.86
2176	NASDAQ	HEES	Mon, Sep 22, 2014	41.70	41.95	40.43	41.03
2175	NASDAQ	HEES	Fri, Sep 19, 2014	41.01	42.00	41.01	41.89
2174	NASDAQ	HEES	Thu, Sep 18, 2014	40.43	40.92	40.18	40.89
2173	NASDAQ	HEES	Wed, Sep 17, 2014	39.44	40.44	39.21	40.28
2172	NASDAQ	HEES	Tue, Sep 16, 2014	39.04	39.73	39.00	39.47
2171	NASDAQ	HEES	Mon, Sep 15, 2014	40.00	40.31	38.87	39.24
2170	NASDAQ	HEES	Fri, Sep 12, 2014	39.44	40.08	38.89	40.02
2169	NASDAQ	HEES	Thu, Sep 11, 2014	39.47	39.78	38.91	39.36
2168	NASDAQ	HEES	Wed, Sep 10, 2014	40.13	40.33	38.81	39.66
2167	NASDAQ	HEES	Tue, Sep 9, 2014	41.08	41.37	39.90	40.08
2166	NASDAQ	HEES	Mon, Sep 8, 2014	40.98	41.48	40.73	41.14
2165	NASDAQ	HEES	Fri, Sep 5, 2014	41.45	41.59	40.96	41.08
2164	NASDAQ	HEES	Thu, Sep 4, 2014	41.74	42.38	41.44	41.61
2163	NASDAQ	HEES	Wed, Sep 3, 2014	41.95	41.95	41.50	41.68
2162	NASDAQ	HEES	Tue, Sep 2, 2014	41.17	41.94	41.00	41.79
2161	NASDAQ	HEES	Fri, Aug 29, 2014	41.15	41.17	40.74	40.91
2160	NASDAQ	HEES	Thu, Aug 28, 2014	40.96	41.39	40.50	41.10
2159	NASDAQ	HEES	Wed, Aug 27, 2014	41.64	41.93	40.52	41.00
2158	NASDAQ	HEES	Tue, Aug 26, 2014	40.03	41.55	40.01	41.50
2157	NASDAQ	HEES	Mon, Aug 25, 2014	40.78	41.00	39.77	39.98
2156	NASDAQ	HEES	Fri, Aug 22, 2014	39.53	41.03	39.24	40.39
2155	NASDAQ	HEES	Thu, Aug 21, 2014	38.99	39.93	38.71	39.47
2154	NASDAQ	HEES	Wed, Aug 20, 2014	39.28	39.33	38.81	39.10
2153	NASDAQ	HEES	Tue, Aug 19, 2014	39.54	39.88	39.34	39.37
2152	NASDAQ	HEES	Mon, Aug 18, 2014	39.20	39.85	39.20	39.49
2151	NASDAQ	HEES	Fri, Aug 15, 2014	39.22	39.30	38.31	38.70
2150	NASDAQ	HEES	Thu, Aug 14, 2014	38.53	39.20	38.23	38.85
2149	NASDAQ	HEES	Wed, Aug 13, 2014	38.82	39.17	38.44	38.55
2148	NASDAQ	HEES	Tue, Aug 12, 2014	38.89	39.68	38.22	38.57
2147	NASDAQ	HEES	Mon, Aug 11, 2014	38.47	39.80	38.28	38.98
2146	NASDAQ	HEES	Fri, Aug 8, 2014	37.03	38.87	36.47	38.20
2145	NASDAQ	HEES	Thu, Aug 7, 2014	36.87	37.75	36.86	37.06
2144	NASDAQ	HEES	Wed, Aug 6, 2014	36.06	37.20	35.72	36.80
2143	NASDAQ	HEES	Tue, Aug 5, 2014	35.87	36.40	35.46	36.31
2142	NASDAQ	HEES	Mon, Aug 4, 2014	36.09	36.48	35.45	36.05
2141	NASDAQ	HEES	Fri, Aug 1, 2014	36.33	36.50	35.48	35.93
2140	NASDAQ	HEES	Thu, Jul 31, 2014	38.35	38.88	35.32	36.18
2139	NASDAQ	HEES	Wed, Jul 30, 2014	37.77	37.79	36.90	37.41
2138	NASDAQ	HEES	Tue, Jul 29, 2014	37.53	38.42	37.34	37.50
2137	NASDAQ	HEES	Mon, Jul 28, 2014	38.11	38.56	37.04	37.11
2136	NASDAQ	HEES	Fri, Jul 25, 2014	37.88	38.18	37.73	38.05
2135	NASDAQ	HEES	Thu, Jul 24, 2014	38.50	38.82	37.96	38.25
2134	NASDAQ	HEES	Wed, Jul 23, 2014	38.78	39.22	38.15	38.84
2133	NASDAQ	HEES	Tue, Jul 22, 2014	37.22	38.88	37.16	38.82
2132	NASDAQ	HEES	Mon, Jul 21, 2014	37.23	37.40	36.88	36.99
2131	NASDAQ	HEES	Fri, Jul 18, 2014	37.15	37.56	37.07	37.48
2130	NASDAQ	HEES	Thu, Jul 17, 2014	36.72	38.20	36.44	37.22
2129	NASDAQ	HEES	Wed, Jul 16, 2014	36.65	37.28	36.35	36.85
2128	NASDAQ	HEES	Tue, Jul 15, 2014	36.47	37.10	36.30	36.56
2127	NASDAQ	HEES	Mon, Jul 14, 2014	36.39	36.72	36.26	36.46
2126	NASDAQ	HEES	Fri, Jul 11, 2014	36.02	36.31	35.55	35.93
2125	NASDAQ	HEES	Thu, Jul 10, 2014	35.95	36.55	35.31	36.02
2124	NASDAQ	HEES	Wed, Jul 9, 2014	36.87	37.23	36.58	36.74
2123	NASDAQ	HEES	Tue, Jul 8, 2014	37.00	37.01	36.17	36.63
2122	NASDAQ	HEES	Mon, Jul 7, 2014	38.04	38.46	37.05	37.07
2121	NASDAQ	HEES	Thu, Jul 3, 2014	38.38	38.57	38.04	38.25
2120	NASDAQ	HEES	Wed, Jul 2, 2014	38.23	38.78	38.07	38.15
2119	NASDAQ	HEES	Tue, Jul 1, 2014	37.97	39.42	37.73	38.46
2118	NASDAQ	HEES	Mon, Jun 30, 2014	35.51	36.69	35.34	36.34
2117	NASDAQ	HEES	Fri, Jun 27, 2014	35.56	36.00	35.28	35.46
2116	NASDAQ	HEES	Thu, Jun 26, 2014	35.96	36.18	35.57	35.84
2115	NASDAQ	HEES	Wed, Jun 25, 2014	35.08	35.90	35.00	35.86
2114	NASDAQ	HEES	Tue, Jun 24, 2014	36.35	36.49	35.25	35.32
2113	NASDAQ	HEES	Mon, Jun 23, 2014	36.58	36.67	35.96	36.39
2112	NASDAQ	HEES	Fri, Jun 20, 2014	36.69	36.82	36.19	36.44
2111	NASDAQ	HEES	Thu, Jun 19, 2014	35.96	36.53	35.96	36.46
2110	NASDAQ	HEES	Wed, Jun 18, 2014	35.68	36.03	35.36	35.75
2109	NASDAQ	HEES	Tue, Jun 17, 2014	35.78	36.47	35.34	35.76
2108	NASDAQ	HEES	Mon, Jun 16, 2014	35.86	35.98	35.49	35.94
2107	NASDAQ	HEES	Fri, Jun 13, 2014	36.02	36.46	35.63	35.86
2106	NASDAQ	HEES	Thu, Jun 12, 2014	36.86	36.86	35.58	35.88
2105	NASDAQ	HEES	Wed, Jun 11, 2014	37.87	37.87	36.84	36.90
2104	NASDAQ	HEES	Tue, Jun 10, 2014	38.25	38.36	37.32	38.03
2103	NASDAQ	HEES	Mon, Jun 9, 2014	37.57	38.63	37.57	38.40
2102	NASDAQ	HEES	Fri, Jun 6, 2014	38.45	38.94	37.53	37.66
2101	NASDAQ	HEES	Thu, Jun 5, 2014	36.00	38.58	35.93	38.16
2100	NASDAQ	HEES	Wed, Jun 4, 2014	34.58	36.09	34.56	35.58
2099	NASDAQ	HEES	Tue, Jun 3, 2014	34.65	35.41	34.21	34.80
2098	NASDAQ	HEES	Mon, Jun 2, 2014	34.71	35.02	33.61	34.83
2097	NASDAQ	HEES	Fri, May 30, 2014	34.27	34.73	34.02	34.65
2096	NASDAQ	HEES	Thu, May 29, 2014	33.84	34.25	33.36	34.17
2095	NASDAQ	HEES	Wed, May 28, 2014	34.31	34.48	33.47	33.77
2094	NASDAQ	HEES	Tue, May 27, 2014	34.36	34.56	33.51	34.33
2093	NASDAQ	HEES	Fri, May 23, 2014	33.90	34.05	33.75	33.92
2092	NASDAQ	HEES	Thu, May 22, 2014	34.20	34.28	33.50	33.99
2091	NASDAQ	HEES	Wed, May 21, 2014	34.91	35.10	33.90	34.20
2090	NASDAQ	HEES	Tue, May 20, 2014	35.46	35.62	34.59	34.76
2089	NASDAQ	HEES	Mon, May 19, 2014	35.15	36.37	35.02	35.50
2088	NASDAQ	HEES	Fri, May 16, 2014	34.69	35.46	34.46	35.41
2087	NASDAQ	HEES	Thu, May 15, 2014	34.58	35.00	34.27	34.74
2086	NASDAQ	HEES	Wed, May 14, 2014	34.86	35.43	34.42	34.83
2085	NASDAQ	HEES	Tue, May 13, 2014	35.67	35.72	34.88	34.96
2084	NASDAQ	HEES	Mon, May 12, 2014	34.82	36.03	34.82	35.61
2083	NASDAQ	HEES	Fri, May 9, 2014	34.71	34.92	34.12	34.63
2082	NASDAQ	HEES	Thu, May 8, 2014	35.46	36.24	34.78	34.85
2081	NASDAQ	HEES	Wed, May 7, 2014	35.48	35.59	34.35	35.43
2080	NASDAQ	HEES	Tue, May 6, 2014	35.86	36.52	35.30	35.48
2079	NASDAQ	HEES	Mon, May 5, 2014	37.28	37.28	35.35	36.15
2078	NASDAQ	HEES	Fri, May 2, 2014	37.91	37.91	36.85	37.67
2077	NASDAQ	HEES	Thu, May 1, 2014	38.07	38.64	36.81	37.87
2076	NASDAQ	HEES	Wed, Apr 30, 2014	37.69	38.83	37.13	38.52
2075	NASDAQ	HEES	Tue, Apr 29, 2014	38.59	38.95	37.80	37.94
2074	NASDAQ	HEES	Mon, Apr 28, 2014	38.99	39.17	37.51	38.28
2073	NASDAQ	HEES	Fri, Apr 25, 2014	39.38	39.65	38.49	38.69
2072	NASDAQ	HEES	Thu, Apr 24, 2014	39.92	40.00	38.82	39.62
2071	NASDAQ	HEES	Wed, Apr 23, 2014	40.27	40.27	39.18	39.59
2070	NASDAQ	HEES	Tue, Apr 22, 2014	38.69	40.74	38.69	40.28
2069	NASDAQ	HEES	Mon, Apr 21, 2014	38.16	38.78	37.81	38.67
2068	NASDAQ	HEES	Thu, Apr 17, 2014	38.03	38.70	37.92	38.02
2067	NASDAQ	HEES	Wed, Apr 16, 2014	38.36	39.03	37.93	38.00
2066	NASDAQ	HEES	Tue, Apr 15, 2014	38.08	38.78	37.49	38.05
2065	NASDAQ	HEES	Mon, Apr 14, 2014	38.08	38.79	37.64	37.94
2064	NASDAQ	HEES	Fri, Apr 11, 2014	37.78	38.20	37.27	37.61
2063	NASDAQ	HEES	Thu, Apr 10, 2014	38.84	39.24	37.62	38.15
2062	NASDAQ	HEES	Wed, Apr 9, 2014	38.61	39.20	38.52	39.00
2061	NASDAQ	HEES	Tue, Apr 8, 2014	37.14	38.87	36.73	38.43
2060	NASDAQ	HEES	Mon, Apr 7, 2014	37.84	37.84	36.63	37.18
2059	NASDAQ	HEES	Fri, Apr 4, 2014	39.50	39.69	37.50	37.90
2058	NASDAQ	HEES	Thu, Apr 3, 2014	39.95	40.22	38.66	39.18
2057	NASDAQ	HEES	Wed, Apr 2, 2014	39.57	40.08	39.04	39.94
2056	NASDAQ	HEES	Tue, Apr 1, 2014	40.46	41.51	39.51	39.56
2055	NASDAQ	HEES	Mon, Mar 31, 2014	39.02	40.81	38.80	40.45
2054	NASDAQ	HEES	Fri, Mar 28, 2014	37.67	38.71	37.64	38.66
2053	NASDAQ	HEES	Thu, Mar 27, 2014	38.11	38.29	37.54	37.66
2052	NASDAQ	HEES	Wed, Mar 26, 2014	38.76	39.13	38.10	38.13
2051	NASDAQ	HEES	Tue, Mar 25, 2014	36.85	38.73	36.78	38.33
2050	NASDAQ	HEES	Mon, Mar 24, 2014	37.33	37.33	35.72	36.72
2049	NASDAQ	HEES	Fri, Mar 21, 2014	37.67	37.98	37.20	37.25
2048	NASDAQ	HEES	Thu, Mar 20, 2014	37.41	37.62	36.85	37.40
2047	NASDAQ	HEES	Wed, Mar 19, 2014	37.89	37.94	37.27	37.41
2046	NASDAQ	HEES	Tue, Mar 18, 2014	37.89	38.30	37.77	38.00
2045	NASDAQ	HEES	Mon, Mar 17, 2014	37.70	38.68	37.53	37.96
2044	NASDAQ	HEES	Fri, Mar 14, 2014	36.70	37.69	36.54	37.35
2043	NASDAQ	HEES	Thu, Mar 13, 2014	37.22	37.44	36.70	36.96
2042	NASDAQ	HEES	Wed, Mar 12, 2014	37.10	37.16	36.11	36.92
2041	NASDAQ	HEES	Tue, Mar 11, 2014	38.22	38.52	37.09	37.28
2040	NASDAQ	HEES	Mon, Mar 10, 2014	38.50	38.78	37.58	38.05
2039	NASDAQ	HEES	Fri, Mar 7, 2014	38.48	39.42	38.16	38.47
2038	NASDAQ	HEES	Thu, Mar 6, 2014	36.76	38.50	36.76	38.22
2037	NASDAQ	HEES	Wed, Mar 5, 2014	36.14	36.18	35.54	36.04
2036	NASDAQ	HEES	Tue, Mar 4, 2014	34.82	37.15	34.82	36.42
2035	NASDAQ	HEES	Mon, Mar 3, 2014	32.24	34.41	31.69	34.38
2034	NASDAQ	HEES	Fri, Feb 28, 2014	31.93	34.17	31.54	32.72
2033	NASDAQ	HEES	Thu, Feb 27, 2014	30.76	31.22	30.54	30.93
2032	NASDAQ	HEES	Wed, Feb 26, 2014	30.76	31.50	30.38	30.97
2031	NASDAQ	HEES	Tue, Feb 25, 2014	31.22	31.22	30.38	30.66
2030	NASDAQ	HEES	Mon, Feb 24, 2014	31.11	31.59	30.97	31.13
2029	NASDAQ	HEES	Fri, Feb 21, 2014	31.63	32.12	30.62	30.96
2028	NASDAQ	HEES	Thu, Feb 20, 2014	30.27	31.65	30.37	31.45
2027	NASDAQ	HEES	Wed, Feb 19, 2014	30.60	30.83	30.10	30.19
2026	NASDAQ	HEES	Tue, Feb 18, 2014	30.63	31.43	30.30	30.80
2025	NASDAQ	HEES	Fri, Feb 14, 2014	30.99	30.99	30.37	30.51
2024	NASDAQ	HEES	Thu, Feb 13, 2014	29.24	31.76	29.10	30.98
2023	NASDAQ	HEES	Wed, Feb 12, 2014	29.75	29.87	29.30	29.49
2022	NASDAQ	HEES	Tue, Feb 11, 2014	29.33	29.86	29.01	29.67
2021	NASDAQ	HEES	Mon, Feb 10, 2014	30.02	30.07	29.01	29.23
2020	NASDAQ	HEES	Fri, Feb 7, 2014	29.81	31.51	29.38	30.12
2019	NASDAQ	HEES	Thu, Feb 6, 2014	29.43	30.20	28.74	29.66
2018	NASDAQ	HEES	Wed, Feb 5, 2014	29.28	29.45	28.35	29.28
2017	NASDAQ	HEES	Tue, Feb 4, 2014	29.49	30.15	29.12	29.49
2016	NASDAQ	HEES	Mon, Feb 3, 2014	30.42	30.83	29.39	29.44
2015	NASDAQ	HEES	Fri, Jan 31, 2014	29.59	30.62	29.09	30.28
2014	NASDAQ	HEES	Thu, Jan 30, 2014	30.56	30.76	30.18	30.26
2013	NASDAQ	HEES	Wed, Jan 29, 2014	30.48	31.00	30.05	30.20
2012	NASDAQ	HEES	Tue, Jan 28, 2014	31.00	31.58	30.34	30.75
2011	NASDAQ	HEES	Mon, Jan 27, 2014	32.10	32.29	30.71	31.06
2010	NASDAQ	HEES	Fri, Jan 24, 2014	32.17	32.50	31.20	31.54
2009	NASDAQ	HEES	Thu, Jan 23, 2014	32.54	33.00	32.16	32.49
2008	NASDAQ	HEES	Wed, Jan 22, 2014	32.68	32.80	32.36	32.78
2007	NASDAQ	HEES	Tue, Jan 21, 2014	33.24	33.31	32.34	32.52
2006	NASDAQ	HEES	Fri, Jan 17, 2014	33.45	33.46	32.72	32.87
2005	NASDAQ	HEES	Thu, Jan 16, 2014	33.30	34.19	33.26	33.58
2004	NASDAQ	HEES	Wed, Jan 15, 2014	32.78	33.33	32.54	33.24
2003	NASDAQ	HEES	Tue, Jan 14, 2014	32.03	32.71	31.62	32.68
2002	NASDAQ	HEES	Mon, Jan 13, 2014	32.04	32.35	31.56	31.87
2001	NASDAQ	HEES	Fri, Jan 10, 2014	31.81	32.37	31.59	32.26
2000	NASDAQ	HEES	Thu, Jan 9, 2014	31.44	32.08	31.26	31.78
1999	NASDAQ	HEES	Wed, Jan 8, 2014	29.89	31.73	29.78	31.40
1998	NASDAQ	HEES	Tue, Jan 7, 2014	28.64	30.21	28.63	30.00
1997	NASDAQ	HEES	Mon, Jan 6, 2014	29.23	29.23	28.25	28.50
1996	NASDAQ	HEES	Fri, Jan 3, 2014	28.98	29.41	28.63	29.11
1995	NASDAQ	HEES	Thu, Jan 2, 2014	29.44	29.62	28.60	28.91
1994	NASDAQ	HEES	Tue, Dec 31, 2013	29.16	29.90	28.94	29.63
1993	NASDAQ	HEES	Mon, Dec 30, 2013	29.19	29.44	28.89	28.92
1992	NASDAQ	HEES	Fri, Dec 27, 2013	30.42	30.59	29.04	29.13
1991	NASDAQ	HEES	Thu, Dec 26, 2013	29.11	30.78	29.04	30.28
1990	NASDAQ	HEES	Tue, Dec 24, 2013	29.39	29.74	28.98	29.04
1989	NASDAQ	HEES	Mon, Dec 23, 2013	29.44	29.87	29.12	29.35
1988	NASDAQ	HEES	Fri, Dec 20, 2013	28.15	29.61	27.70	29.37
1987	NASDAQ	HEES	Thu, Dec 19, 2013	28.56	28.75	28.11	28.21
1986	NASDAQ	HEES	Wed, Dec 18, 2013	28.54	28.71	28.18	28.61
1985	NASDAQ	HEES	Tue, Dec 17, 2013	28.57	28.88	28.32	28.41
1984	NASDAQ	HEES	Mon, Dec 16, 2013	28.25	28.70	28.20	28.53
1983	NASDAQ	HEES	Fri, Dec 13, 2013	27.51	28.44	27.51	28.18
1982	NASDAQ	HEES	Thu, Dec 12, 2013	27.65	27.70	27.18	27.51
1981	NASDAQ	HEES	Wed, Dec 11, 2013	28.34	28.69	27.51	27.70
1980	NASDAQ	HEES	Tue, Dec 10, 2013	28.50	29.22	28.19	28.36
1979	NASDAQ	HEES	Mon, Dec 9, 2013	28.75	28.96	28.34	28.64
1978	NASDAQ	HEES	Fri, Dec 6, 2013	28.88	29.28	28.25	28.75
1977	NASDAQ	HEES	Thu, Dec 5, 2013	28.20	28.64	27.91	28.50
1976	NASDAQ	HEES	Wed, Dec 4, 2013	28.16	28.72	27.99	28.28
1975	NASDAQ	HEES	Tue, Dec 3, 2013	28.25	28.78	28.09	28.30
1974	NASDAQ	HEES	Mon, Dec 2, 2013	28.60	29.01	28.21	28.38
1973	NASDAQ	HEES	Fri, Nov 29, 2013	28.42	29.11	28.28	28.53
1972	NASDAQ	HEES	Wed, Nov 27, 2013	28.10	28.79	27.67	28.19
1971	NASDAQ	HEES	Tue, Nov 26, 2013	27.96	28.30	27.43	27.97
1970	NASDAQ	HEES	Mon, Nov 25, 2013	28.15	28.28	27.53	27.99
1969	NASDAQ	HEES	Fri, Nov 22, 2013	27.58	28.31	27.24	28.13
1968	NASDAQ	HEES	Thu, Nov 21, 2013	28.34	28.57	26.94	27.51
1967	NASDAQ	HEES	Wed, Nov 20, 2013	29.24	29.28	27.97	28.30
1966	NASDAQ	HEES	Tue, Nov 19, 2013	29.17	29.57	28.94	29.24
1965	NASDAQ	HEES	Mon, Nov 18, 2013	29.02	29.68	29.00	29.24
1964	NASDAQ	HEES	Fri, Nov 15, 2013	28.27	29.20	28.01	28.94
1963	NASDAQ	HEES	Thu, Nov 14, 2013	28.26	28.59	27.94	28.29
1962	NASDAQ	HEES	Wed, Nov 13, 2013	27.84	28.46	27.51	28.34
1961	NASDAQ	HEES	Tue, Nov 12, 2013	28.32	28.41	27.37	28.08
1960	NASDAQ	HEES	Mon, Nov 11, 2013	28.11	28.58	27.86	28.41
1959	NASDAQ	HEES	Fri, Nov 8, 2013	28.36	28.65	27.86	28.24
1958	NASDAQ	HEES	Thu, Nov 7, 2013	29.52	29.72	28.28	28.35
1957	NASDAQ	HEES	Wed, Nov 6, 2013	31.05	31.61	28.99	29.38
1956	NASDAQ	HEES	Tue, Nov 5, 2013	30.70	31.35	30.55	30.70
1955	NASDAQ	HEES	Mon, Nov 4, 2013	29.19	31.92	29.03	30.81
1954	NASDAQ	HEES	Fri, Nov 1, 2013	26.33	29.12	25.43	28.73
1953	NASDAQ	HEES	Thu, Oct 31, 2013	24.94	25.92	24.76	25.03
1952	NASDAQ	HEES	Wed, Oct 30, 2013	25.51	25.72	24.49	25.00
1951	NASDAQ	HEES	Tue, Oct 29, 2013	25.48	25.75	25.27	25.57
1950	NASDAQ	HEES	Mon, Oct 28, 2013	25.50	25.50	25.02	25.41
1949	NASDAQ	HEES	Fri, Oct 25, 2013	25.88	25.88	25.27	25.41
1948	NASDAQ	HEES	Thu, Oct 24, 2013	25.18	25.94	25.05	25.75
1947	NASDAQ	HEES	Wed, Oct 23, 2013	25.43	25.57	24.98	25.27
1946	NASDAQ	HEES	Tue, Oct 22, 2013	26.02	26.12	25.38	25.70
1945	NASDAQ	HEES	Mon, Oct 21, 2013	26.41	26.86	25.81	25.86
1944	NASDAQ	HEES	Fri, Oct 18, 2013	25.48	26.47	25.40	26.33
1943	NASDAQ	HEES	Thu, Oct 17, 2013	24.95	25.22	24.55	25.19
1942	NASDAQ	HEES	Wed, Oct 16, 2013	25.22	25.22	24.51	25.07
1941	NASDAQ	HEES	Tue, Oct 15, 2013	24.99	25.10	24.68	24.93
1940	NASDAQ	HEES	Mon, Oct 14, 2013	24.42	25.03	24.42	25.02
1939	NASDAQ	HEES	Fri, Oct 11, 2013	24.37	24.78	24.37	24.67
1938	NASDAQ	HEES	Thu, Oct 10, 2013	24.06	25.00	24.06	24.53
1937	NASDAQ	HEES	Wed, Oct 9, 2013	23.67	23.89	23.16	23.62
1936	NASDAQ	HEES	Tue, Oct 8, 2013	24.38	24.40	23.60	23.61
1935	NASDAQ	HEES	Mon, Oct 7, 2013	24.67	24.91	24.27	24.31
1934	NASDAQ	HEES	Fri, Oct 4, 2013	24.99	25.22	24.80	24.97
1933	NASDAQ	HEES	Thu, Oct 3, 2013	25.25	25.28	24.82	25.05
1932	NASDAQ	HEES	Wed, Oct 2, 2013	25.43	25.88	25.25	25.36
1931	NASDAQ	HEES	Tue, Oct 1, 2013	25.51	26.44	25.03	25.64
1930	NASDAQ	HEES	Mon, Sep 30, 2013	26.38	26.94	26.38	26.56
1929	NASDAQ	HEES	Fri, Sep 27, 2013	26.46	27.08	26.31	26.75
1928	NASDAQ	HEES	Thu, Sep 26, 2013	26.65	27.26	26.33	26.61
1927	NASDAQ	HEES	Wed, Sep 25, 2013	26.54	27.23	26.38	26.52
1926	NASDAQ	HEES	Tue, Sep 24, 2013	26.70	26.93	25.85	26.57
1925	NASDAQ	HEES	Mon, Sep 23, 2013	25.41	26.79	25.08	26.59
1924	NASDAQ	HEES	Fri, Sep 20, 2013	25.80	25.94	25.11	25.46
1923	NASDAQ	HEES	Thu, Sep 19, 2013	26.40	26.40	25.62	25.80
1922	NASDAQ	HEES	Wed, Sep 18, 2013	26.08	26.76	25.79	26.38
1921	NASDAQ	HEES	Tue, Sep 17, 2013	25.40	26.09	25.23	26.03
1920	NASDAQ	HEES	Mon, Sep 16, 2013	25.66	25.72	24.96	25.33
1919	NASDAQ	HEES	Fri, Sep 13, 2013	25.18	25.41	25.04	25.19
1918	NASDAQ	HEES	Thu, Sep 12, 2013	25.21	25.31	25.08	25.13
1917	NASDAQ	HEES	Wed, Sep 11, 2013	25.21	25.41	24.83	25.27
1916	NASDAQ	HEES	Tue, Sep 10, 2013	25.00	25.56	24.98	25.19
1915	NASDAQ	HEES	Mon, Sep 9, 2013	24.57	24.98	24.57	24.97
1914	NASDAQ	HEES	Fri, Sep 6, 2013	24.56	24.78	24.03	24.45
1913	NASDAQ	HEES	Thu, Sep 5, 2013	24.22	24.66	24.25	24.53
1912	NASDAQ	HEES	Wed, Sep 4, 2013	24.15	24.30	23.88	24.19
1911	NASDAQ	HEES	Tue, Sep 3, 2013	24.47	24.65	23.83	24.12
1910	NASDAQ	HEES	Fri, Aug 30, 2013	24.22	24.25	23.98	24.08
1909	NASDAQ	HEES	Thu, Aug 29, 2013	23.59	24.25	23.59	24.17
1908	NASDAQ	HEES	Wed, Aug 28, 2013	23.47	23.94	23.30	23.72
1907	NASDAQ	HEES	Tue, Aug 27, 2013	23.40	23.80	23.34	23.50
1906	NASDAQ	HEES	Mon, Aug 26, 2013	23.43	23.92	23.37	23.81
1905	NASDAQ	HEES	Fri, Aug 23, 2013	23.66	23.66	23.17	23.37
1904	NASDAQ	HEES	Thu, Aug 22, 2013	22.88	23.68	22.61	23.64
1903	NASDAQ	HEES	Wed, Aug 21, 2013	22.46	23.11	22.34	22.72
1902	NASDAQ	HEES	Tue, Aug 20, 2013	22.19	22.73	22.05	22.64
1901	NASDAQ	HEES	Mon, Aug 19, 2013	22.31	22.74	22.18	22.19
1900	NASDAQ	HEES	Fri, Aug 16, 2013	22.03	22.63	21.90	22.40
1899	NASDAQ	HEES	Thu, Aug 15, 2013	22.41	22.55	22.01	22.16
1898	NASDAQ	HEES	Wed, Aug 14, 2013	22.81	23.00	22.54	22.82
1897	NASDAQ	HEES	Tue, Aug 13, 2013	22.52	22.78	22.07	22.75
1896	NASDAQ	HEES	Mon, Aug 12, 2013	22.02	22.57	22.02	22.56
1895	NASDAQ	HEES	Fri, Aug 9, 2013	22.53	22.73	22.07	22.23
1894	NASDAQ	HEES	Thu, Aug 8, 2013	22.49	22.81	22.38	22.57
1893	NASDAQ	HEES	Wed, Aug 7, 2013	22.68	22.84	22.21	22.26
1892	NASDAQ	HEES	Tue, Aug 6, 2013	23.46	23.60	22.48	22.84
1891	NASDAQ	HEES	Mon, Aug 5, 2013	23.60	23.83	23.47	23.62
1890	NASDAQ	HEES	Fri, Aug 2, 2013	23.55	23.77	23.11	23.71
1889	NASDAQ	HEES	Thu, Aug 1, 2013	23.03	23.79	22.79	23.52
1888	NASDAQ	HEES	Wed, Jul 31, 2013	22.67	23.07	22.65	22.84
1887	NASDAQ	HEES	Tue, Jul 30, 2013	22.92	23.01	22.42	22.59
1886	NASDAQ	HEES	Mon, Jul 29, 2013	22.87	23.31	22.75	22.85
1885	NASDAQ	HEES	Fri, Jul 26, 2013	23.62	23.62	22.77	22.98
1884	NASDAQ	HEES	Thu, Jul 25, 2013	23.63	24.21	23.63	23.89
1883	NASDAQ	HEES	Wed, Jul 24, 2013	24.32	24.72	23.55	23.62
1882	NASDAQ	HEES	Tue, Jul 23, 2013	24.20	24.37	23.93	24.23
1881	NASDAQ	HEES	Mon, Jul 22, 2013	23.75	24.28	23.52	24.11
1880	NASDAQ	HEES	Fri, Jul 19, 2013	23.50	23.88	23.16	23.81
1879	NASDAQ	HEES	Thu, Jul 18, 2013	22.68	23.60	22.59	23.47
1878	NASDAQ	HEES	Wed, Jul 17, 2013	22.55	22.98	22.55	22.63
1877	NASDAQ	HEES	Tue, Jul 16, 2013	23.50	23.87	22.43	22.53
1876	NASDAQ	HEES	Mon, Jul 15, 2013	23.55	24.37	23.47	23.53
1875	NASDAQ	HEES	Fri, Jul 12, 2013	22.89	23.85	22.81	23.51
1874	NASDAQ	HEES	Thu, Jul 11, 2013	23.41	23.49	22.78	23.11
1873	NASDAQ	HEES	Wed, Jul 10, 2013	23.04	23.23	22.92	23.10
1872	NASDAQ	HEES	Tue, Jul 9, 2013	22.23	23.21	22.06	23.04
1871	NASDAQ	HEES	Mon, Jul 8, 2013	21.81	22.19	21.75	22.12
1870	NASDAQ	HEES	Fri, Jul 5, 2013	21.71	21.80	21.27	21.68
1869	NASDAQ	HEES	Wed, Jul 3, 2013	21.38	21.44	21.09	21.25
1868	NASDAQ	HEES	Tue, Jul 2, 2013	21.66	21.73	21.33	21.55
1867	NASDAQ	HEES	Mon, Jul 1, 2013	21.31	22.05	21.31	21.74
1866	NASDAQ	HEES	Fri, Jun 28, 2013	21.35	21.53	21.04	21.07
1865	NASDAQ	HEES	Thu, Jun 27, 2013	20.99	21.44	20.90	21.41
1864	NASDAQ	HEES	Wed, Jun 26, 2013	21.25	21.25	20.77	20.80
1863	NASDAQ	HEES	Tue, Jun 25, 2013	21.16	21.28	20.95	21.25
1862	NASDAQ	HEES	Mon, Jun 24, 2013	21.46	21.46	20.53	20.89
1861	NASDAQ	HEES	Fri, Jun 21, 2013	21.76	22.15	21.50	21.70
1860	NASDAQ	HEES	Thu, Jun 20, 2013	22.13	22.56	21.44	21.65
1859	NASDAQ	HEES	Wed, Jun 19, 2013	22.60	22.94	22.51	22.52
1858	NASDAQ	HEES	Tue, Jun 18, 2013	21.90	22.71	21.90	22.63
1857	NASDAQ	HEES	Mon, Jun 17, 2013	22.69	22.74	21.55	21.91
1856	NASDAQ	HEES	Fri, Jun 14, 2013	21.35	22.44	21.21	22.41
1855	NASDAQ	HEES	Thu, Jun 13, 2013	20.97	21.49	20.60	21.43
1854	NASDAQ	HEES	Wed, Jun 12, 2013	21.61	21.70	20.82	21.03
1853	NASDAQ	HEES	Tue, Jun 11, 2013	21.58	21.72	21.34	21.43
1852	NASDAQ	HEES	Mon, Jun 10, 2013	21.97	22.02	21.72	21.88
1851	NASDAQ	HEES	Fri, Jun 7, 2013	21.98	22.21	21.51	21.88
1850	NASDAQ	HEES	Thu, Jun 6, 2013	21.73	22.05	21.45	21.78
1849	NASDAQ	HEES	Wed, Jun 5, 2013	22.17	22.17	21.62	21.73
1848	NASDAQ	HEES	Tue, Jun 4, 2013	22.76	22.97	22.13	22.20
1847	NASDAQ	HEES	Mon, Jun 3, 2013	22.52	22.96	22.19	22.74
1846	NASDAQ	HEES	Fri, May 31, 2013	22.43	22.73	22.38	22.38
1845	NASDAQ	HEES	Thu, May 30, 2013	22.50	22.77	22.15	22.63
1844	NASDAQ	HEES	Wed, May 29, 2013	22.41	22.77	22.21	22.40
1843	NASDAQ	HEES	Tue, May 28, 2013	22.16	22.66	22.04	22.54
1842	NASDAQ	HEES	Fri, May 24, 2013	21.73	21.97	21.57	21.82
1841	NASDAQ	HEES	Thu, May 23, 2013	21.52	21.93	21.28	21.91
1840	NASDAQ	HEES	Wed, May 22, 2013	22.25	22.53	21.72	21.90
1839	NASDAQ	HEES	Tue, May 21, 2013	22.37	22.42	22.09	22.25
1838	NASDAQ	HEES	Mon, May 20, 2013	22.26	22.69	22.18	22.41
1837	NASDAQ	HEES	Fri, May 17, 2013	22.14	22.42	21.85	22.37
1836	NASDAQ	HEES	Thu, May 16, 2013	21.75	22.26	21.57	21.99
1835	NASDAQ	HEES	Wed, May 15, 2013	21.77	21.89	21.68	21.88
1834	NASDAQ	HEES	Tue, May 14, 2013	21.76	22.05	21.63	21.86
1833	NASDAQ	HEES	Mon, May 13, 2013	21.51	21.89	21.39	21.73
1832	NASDAQ	HEES	Fri, May 10, 2013	21.66	21.86	21.32	21.55
1831	NASDAQ	HEES	Thu, May 9, 2013	21.70	21.88	21.35	21.67
1830	NASDAQ	HEES	Wed, May 8, 2013	21.83	22.01	21.44	21.81
1829	NASDAQ	HEES	Tue, May 7, 2013	21.23	21.87	21.07	21.86
1828	NASDAQ	HEES	Mon, May 6, 2013	20.47	21.21	20.44	21.13
1827	NASDAQ	HEES	Fri, May 3, 2013	19.75	20.71	19.72	20.41
1826	NASDAQ	HEES	Thu, May 2, 2013	19.01	19.54	18.50	19.35
1825	NASDAQ	HEES	Wed, May 1, 2013	20.21	20.21	18.70	18.81
1824	NASDAQ	HEES	Tue, Apr 30, 2013	20.00	20.47	19.67	20.36
1823	NASDAQ	HEES	Mon, Apr 29, 2013	19.72	20.20	19.65	20.08
1822	NASDAQ	HEES	Fri, Apr 26, 2013	19.43	19.68	19.08	19.59
1821	NASDAQ	HEES	Thu, Apr 25, 2013	19.66	19.91	19.49	19.51
1820	NASDAQ	HEES	Wed, Apr 24, 2013	19.33	19.67	19.05	19.54
1819	NASDAQ	HEES	Tue, Apr 23, 2013	19.31	19.47	19.04	19.38
1818	NASDAQ	HEES	Mon, Apr 22, 2013	19.08	19.21	18.45	19.11
1817	NASDAQ	HEES	Fri, Apr 19, 2013	18.85	19.22	18.49	19.01
1816	NASDAQ	HEES	Thu, Apr 18, 2013	19.70	19.70	18.70	18.77
1815	NASDAQ	HEES	Wed, Apr 17, 2013	19.50	19.75	19.27	19.65
1814	NASDAQ	HEES	Tue, Apr 16, 2013	19.22	19.83	19.06	19.79
1813	NASDAQ	HEES	Mon, Apr 15, 2013	20.00	20.13	18.77	19.00
1812	NASDAQ	HEES	Fri, Apr 12, 2013	19.86	20.17	19.81	20.13
1811	NASDAQ	HEES	Thu, Apr 11, 2013	19.89	20.13	19.85	20.00
1810	NASDAQ	HEES	Wed, Apr 10, 2013	19.66	20.18	19.55	19.87
1809	NASDAQ	HEES	Tue, Apr 9, 2013	19.75	19.75	19.43	19.53
1808	NASDAQ	HEES	Mon, Apr 8, 2013	19.38	19.71	19.22	19.66
1807	NASDAQ	HEES	Fri, Apr 5, 2013	18.20	19.75	17.86	19.38
1806	NASDAQ	HEES	Thu, Apr 4, 2013	18.21	18.74	18.20	18.68
1805	NASDAQ	HEES	Wed, Apr 3, 2013	17.84	18.26	17.02	18.21
1804	NASDAQ	HEES	Tue, Apr 2, 2013	19.10	19.18	18.45	18.73
1803	NASDAQ	HEES	Mon, Apr 1, 2013	20.35	20.41	18.79	19.13
1802	NASDAQ	HEES	Thu, Mar 28, 2013	20.13	20.52	19.78	20.40
1801	NASDAQ	HEES	Wed, Mar 27, 2013	19.84	20.15	19.56	20.08
1800	NASDAQ	HEES	Tue, Mar 26, 2013	20.25	20.25	19.79	20.03
1799	NASDAQ	HEES	Mon, Mar 25, 2013	20.30	20.40	19.89	20.12
1798	NASDAQ	HEES	Fri, Mar 22, 2013	20.06	20.37	20.03	20.28
1797	NASDAQ	HEES	Thu, Mar 21, 2013	19.91	20.18	19.85	20.01
1796	NASDAQ	HEES	Wed, Mar 20, 2013	20.09	20.34	19.85	20.08
1795	NASDAQ	HEES	Tue, Mar 19, 2013	19.93	20.28	19.77	19.90
1794	NASDAQ	HEES	Mon, Mar 18, 2013	20.24	20.40	19.77	19.83
1793	NASDAQ	HEES	Fri, Mar 15, 2013	20.83	21.00	20.35	20.56
1792	NASDAQ	HEES	Thu, Mar 14, 2013	20.73	20.96	20.57	20.80
1791	NASDAQ	HEES	Wed, Mar 13, 2013	20.33	20.69	20.08	20.63
1790	NASDAQ	HEES	Tue, Mar 12, 2013	20.32	20.44	20.05	20.30
1789	NASDAQ	HEES	Mon, Mar 11, 2013	20.45	20.51	20.01	20.43
1788	NASDAQ	HEES	Fri, Mar 8, 2013	20.44	20.57	19.97	20.53
1787	NASDAQ	HEES	Thu, Mar 7, 2013	19.89	20.25	19.85	20.25
1786	NASDAQ	HEES	Wed, Mar 6, 2013	19.27	19.98	19.00	19.93
1785	NASDAQ	HEES	Tue, Mar 5, 2013	20.75	20.80	19.02	19.10
1784	NASDAQ	HEES	Mon, Mar 4, 2013	19.30	19.98	19.30	19.85
1783	NASDAQ	HEES	Fri, Mar 1, 2013	19.31	19.76	19.01	19.40
1782	NASDAQ	HEES	Thu, Feb 28, 2013	19.43	19.65	19.24	19.46
1781	NASDAQ	HEES	Wed, Feb 27, 2013	18.63	19.77	18.17	19.49
1780	NASDAQ	HEES	Tue, Feb 26, 2013	18.98	19.14	18.36	18.67
1779	NASDAQ	HEES	Mon, Feb 25, 2013	19.62	19.63	18.90	18.94
1778	NASDAQ	HEES	Fri, Feb 22, 2013	19.05	19.56	18.71	19.51
1777	NASDAQ	HEES	Thu, Feb 21, 2013	19.76	19.81	18.93	18.96
1776	NASDAQ	HEES	Wed, Feb 20, 2013	20.00	21.18	19.89	19.92
1775	NASDAQ	HEES	Tue, Feb 19, 2013	19.81	20.25	19.73	20.05
1774	NASDAQ	HEES	Fri, Feb 15, 2013	20.08	20.18	19.62	19.75
1773	NASDAQ	HEES	Thu, Feb 14, 2013	19.71	20.13	19.58	19.96
1772	NASDAQ	HEES	Wed, Feb 13, 2013	20.07	20.15	19.40	19.75
1771	NASDAQ	HEES	Tue, Feb 12, 2013	19.71	20.32	19.67	19.99
1770	NASDAQ	HEES	Mon, Feb 11, 2013	19.87	20.09	19.47	19.63
1769	NASDAQ	HEES	Fri, Feb 8, 2013	19.77	20.09	19.66	19.81
1768	NASDAQ	HEES	Thu, Feb 7, 2013	19.84	19.97	19.59	19.66
1767	NASDAQ	HEES	Wed, Feb 6, 2013	19.89	19.91	19.46	19.87
1766	NASDAQ	HEES	Tue, Feb 5, 2013	19.86	20.17	19.79	20.01
1765	NASDAQ	HEES	Mon, Feb 4, 2013	19.74	19.80	19.24	19.70
1764	NASDAQ	HEES	Fri, Feb 1, 2013	19.27	20.03	19.27	19.86
1763	NASDAQ	HEES	Thu, Jan 31, 2013	18.83	19.32	18.64	19.28
1762	NASDAQ	HEES	Wed, Jan 30, 2013	18.84	18.99	18.50	18.92
1761	NASDAQ	HEES	Tue, Jan 29, 2013	19.21	19.21	18.57	18.91
1760	NASDAQ	HEES	Mon, Jan 28, 2013	19.76	19.82	19.21	19.56
1759	NASDAQ	HEES	Fri, Jan 25, 2013	18.93	19.75	18.77	19.74
1758	NASDAQ	HEES	Thu, Jan 24, 2013	19.36	19.56	18.58	18.86
1757	NASDAQ	HEES	Wed, Jan 23, 2013	19.34	19.56	19.02	19.37
1756	NASDAQ	HEES	Tue, Jan 22, 2013	18.82	19.61	18.56	19.40
1755	NASDAQ	HEES	Fri, Jan 18, 2013	18.51	19.00	18.16	18.81
1754	NASDAQ	HEES	Thu, Jan 17, 2013	17.66	18.47	17.66	18.43
1753	NASDAQ	HEES	Wed, Jan 16, 2013	17.66	17.72	17.57	17.64
1752	NASDAQ	HEES	Tue, Jan 15, 2013	17.61	17.89	17.54	17.75
1751	NASDAQ	HEES	Mon, Jan 14, 2013	17.70	17.95	17.17	17.72
1750	NASDAQ	HEES	Fri, Jan 11, 2013	17.43	17.70	17.30	17.65
1749	NASDAQ	HEES	Thu, Jan 10, 2013	17.51	17.54	17.16	17.46
1748	NASDAQ	HEES	Wed, Jan 9, 2013	17.43	17.63	17.31	17.37
1747	NASDAQ	HEES	Tue, Jan 8, 2013	17.27	17.45	17.15	17.34
1746	NASDAQ	HEES	Mon, Jan 7, 2013	17.08	17.40	17.01	17.24
1745	NASDAQ	HEES	Fri, Jan 4, 2013	17.42	17.51	17.14	17.20
1744	NASDAQ	HEES	Thu, Jan 3, 2013	15.75	17.32	15.75	17.31
1743	NASDAQ	HEES	Wed, Jan 2, 2013	15.44	15.95	14.79	15.74
1742	NASDAQ	HEES	Mon, Dec 31, 2012	14.76	15.18	14.76	15.07
1741	NASDAQ	HEES	Fri, Dec 28, 2012	15.03	15.23	14.80	14.82
1740	NASDAQ	HEES	Thu, Dec 27, 2012	15.14	15.22	14.90	15.13
1739	NASDAQ	HEES	Wed, Dec 26, 2012	15.51	15.65	15.04	15.16
1738	NASDAQ	HEES	Mon, Dec 24, 2012	15.49	15.58	15.32	15.42
1737	NASDAQ	HEES	Fri, Dec 21, 2012	15.41	15.53	14.82	15.51
1736	NASDAQ	HEES	Thu, Dec 20, 2012	15.51	15.58	15.27	15.55
1735	NASDAQ	HEES	Wed, Dec 19, 2012	15.06	15.57	14.95	15.53
1734	NASDAQ	HEES	Tue, Dec 18, 2012	14.74	15.12	14.66	15.08
1733	NASDAQ	HEES	Mon, Dec 17, 2012	14.62	14.87	14.31	14.74
1732	NASDAQ	HEES	Fri, Dec 14, 2012	14.62	14.80	14.47	14.55
1731	NASDAQ	HEES	Thu, Dec 13, 2012	15.01	15.06	14.58	14.72
1730	NASDAQ	HEES	Wed, Dec 12, 2012	15.35	15.35	15.00	15.03
1729	NASDAQ	HEES	Tue, Dec 11, 2012	15.35	15.43	15.05	15.25
1728	NASDAQ	HEES	Mon, Dec 10, 2012	15.09	15.29	15.09	15.28
1727	NASDAQ	HEES	Fri, Dec 7, 2012	15.26	15.42	15.11	15.16
1726	NASDAQ	HEES	Thu, Dec 6, 2012	15.23	15.28	15.00	15.17
1725	NASDAQ	HEES	Wed, Dec 5, 2012	15.75	15.82	15.22	15.27
1724	NASDAQ	HEES	Tue, Dec 4, 2012	15.57	15.70	15.11	15.64
1723	NASDAQ	HEES	Mon, Dec 3, 2012	15.72	16.21	15.43	15.52
1722	NASDAQ	HEES	Fri, Nov 30, 2012	15.77	15.86	15.28	15.55
1721	NASDAQ	HEES	Thu, Nov 29, 2012	15.53	15.94	15.17	15.69
1720	NASDAQ	HEES	Wed, Nov 28, 2012	14.99	15.42	14.79	15.37
1719	NASDAQ	HEES	Tue, Nov 27, 2012	15.05	15.28	14.81	15.07
1718	NASDAQ	HEES	Mon, Nov 26, 2012	15.33	16.20	15.00	15.06
1717	NASDAQ	HEES	Fri, Nov 23, 2012	14.88	15.35	14.88	15.35
1716	NASDAQ	HEES	Wed, Nov 21, 2012	15.06	15.32	14.91	15.00
1715	NASDAQ	HEES	Tue, Nov 20, 2012	15.04	15.06	14.77	14.98
1714	NASDAQ	HEES	Mon, Nov 19, 2012	15.18	15.64	14.89	15.09
1713	NASDAQ	HEES	Fri, Nov 16, 2012	14.64	14.89	14.31	14.76
1712	NASDAQ	HEES	Thu, Nov 15, 2012	15.02	15.02	14.42	14.66
1711	NASDAQ	HEES	Wed, Nov 14, 2012	15.61	15.61	14.95	15.01
1710	NASDAQ	HEES	Tue, Nov 13, 2012	15.52	15.65	14.68	15.51
1709	NASDAQ	HEES	Mon, Nov 12, 2012	15.60	15.86	15.37	15.62
1708	NASDAQ	HEES	Fri, Nov 9, 2012	15.02	15.82	14.62	15.56
1707	NASDAQ	HEES	Thu, Nov 8, 2012	15.55	15.86	15.11	15.11
1706	NASDAQ	HEES	Wed, Nov 7, 2012	15.52	15.78	15.33	15.64
1705	NASDAQ	HEES	Tue, Nov 6, 2012	15.74	16.00	15.65	15.69
1704	NASDAQ	HEES	Mon, Nov 5, 2012	15.48	15.84	15.42	15.76
1703	NASDAQ	HEES	Fri, Nov 2, 2012	15.22	15.76	14.99	15.53
1702	NASDAQ	HEES	Thu, Nov 1, 2012	14.62	15.27	13.91	15.04
1701	NASDAQ	HEES	Wed, Oct 31, 2012	13.93	16.20	13.54	15.22
1700	NASDAQ	HEES	Fri, Oct 26, 2012	14.26	14.34	13.77	13.80
1699	NASDAQ	HEES	Thu, Oct 25, 2012	14.49	14.56	14.16	14.24
1698	NASDAQ	HEES	Wed, Oct 24, 2012	14.49	14.53	14.05	14.31
1697	NASDAQ	HEES	Tue, Oct 23, 2012	14.29	14.51	13.91	14.25
1696	NASDAQ	HEES	Mon, Oct 22, 2012	15.05	15.16	14.56	14.59
1695	NASDAQ	HEES	Fri, Oct 19, 2012	14.97	15.35	14.82	15.16
1694	NASDAQ	HEES	Thu, Oct 18, 2012	14.99	15.25	14.16	15.15
1693	NASDAQ	HEES	Wed, Oct 17, 2012	13.50	15.12	13.50	15.03
1692	NASDAQ	HEES	Tue, Oct 16, 2012	13.20	13.39	13.11	13.26
1691	NASDAQ	HEES	Mon, Oct 15, 2012	12.93	13.16	12.75	13.14
1690	NASDAQ	HEES	Fri, Oct 12, 2012	12.84	13.01	12.62	12.82
1689	NASDAQ	HEES	Thu, Oct 11, 2012	12.82	12.99	12.75	12.87
1688	NASDAQ	HEES	Wed, Oct 10, 2012	12.51	12.79	12.35	12.67
1687	NASDAQ	HEES	Tue, Oct 9, 2012	12.51	12.60	12.36	12.51
1686	NASDAQ	HEES	Mon, Oct 8, 2012	12.54	12.61	12.38	12.52
1685	NASDAQ	HEES	Fri, Oct 5, 2012	12.60	12.92	12.55	12.63
1684	NASDAQ	HEES	Thu, Oct 4, 2012	12.27	12.69	12.24	12.54
1683	NASDAQ	HEES	Wed, Oct 3, 2012	11.93	12.28	11.77	12.25
1682	NASDAQ	HEES	Tue, Oct 2, 2012	11.93	12.07	11.52	11.93
1681	NASDAQ	HEES	Mon, Oct 1, 2012	12.22	12.26	11.61	11.85
1680	NASDAQ	HEES	Fri, Sep 28, 2012	12.29	12.38	12.07	12.12
1679	NASDAQ	HEES	Thu, Sep 27, 2012	12.15	12.93	12.02	12.39
1678	NASDAQ	HEES	Wed, Sep 26, 2012	12.39	12.50	11.97	12.08
1677	NASDAQ	HEES	Tue, Sep 25, 2012	12.77	13.03	12.29	12.36
1676	NASDAQ	HEES	Mon, Sep 24, 2012	12.99	13.10	12.43	12.65
1675	NASDAQ	HEES	Fri, Sep 21, 2012	13.35	13.68	13.10	13.11
1674	NASDAQ	HEES	Thu, Sep 20, 2012	12.65	13.25	12.56	13.13
1673	NASDAQ	HEES	Wed, Sep 19, 2012	19.14	19.85	19.12	19.82
1672	NASDAQ	HEES	Tue, Sep 18, 2012	18.77	19.13	18.70	19.11
1671	NASDAQ	HEES	Mon, Sep 17, 2012	18.70	18.89	18.60	18.85
1670	NASDAQ	HEES	Fri, Sep 14, 2012	18.90	18.96	18.75	18.91
1669	NASDAQ	HEES	Thu, Sep 13, 2012	18.90	19.11	18.34	18.70
1668	NASDAQ	HEES	Wed, Sep 12, 2012	19.05	19.05	18.66	18.82
1667	NASDAQ	HEES	Tue, Sep 11, 2012	19.24	19.48	18.98	19.03
1666	NASDAQ	HEES	Mon, Sep 10, 2012	19.22	19.44	18.97	19.22
1665	NASDAQ	HEES	Fri, Sep 7, 2012	19.38	19.82	19.22	19.28
1664	NASDAQ	HEES	Thu, Sep 6, 2012	18.45	19.27	18.09	19.22
1663	NASDAQ	HEES	Wed, Sep 5, 2012	18.63	19.48	18.51	19.14
1662	NASDAQ	HEES	Tue, Sep 4, 2012	17.96	18.57	17.80	18.55
1661	NASDAQ	HEES	Fri, Aug 31, 2012	17.83	17.91	17.53	17.70
1660	NASDAQ	HEES	Thu, Aug 30, 2012	17.83	17.94	17.59	17.60
1659	NASDAQ	HEES	Wed, Aug 29, 2012	18.01	18.11	17.86	17.92
1658	NASDAQ	HEES	Tue, Aug 28, 2012	17.86	18.04	17.75	17.98
1657	NASDAQ	HEES	Mon, Aug 27, 2012	18.49	18.53	17.80	17.84
1656	NASDAQ	HEES	Fri, Aug 24, 2012	18.31	18.50	18.11	18.15
1655	NASDAQ	HEES	Thu, Aug 23, 2012	18.28	18.34	17.87	18.03
1654	NASDAQ	HEES	Wed, Aug 22, 2012	18.60	18.84	18.10	18.24
1653	NASDAQ	HEES	Tue, Aug 21, 2012	19.45	19.45	18.25	18.60
1652	NASDAQ	HEES	Mon, Aug 20, 2012	17.59	17.59	17.37	17.50
1651	NASDAQ	HEES	Fri, Aug 17, 2012	17.67	17.68	17.43	17.60
1650	NASDAQ	HEES	Thu, Aug 16, 2012	17.41	17.84	17.22	17.69
1649	NASDAQ	HEES	Wed, Aug 15, 2012	17.31	17.46	17.13	17.36
1648	NASDAQ	HEES	Tue, Aug 14, 2012	17.69	17.69	17.31	17.39
1647	NASDAQ	HEES	Mon, Aug 13, 2012	18.14	18.36	17.02	17.54
1646	NASDAQ	HEES	Fri, Aug 10, 2012	18.28	18.47	17.93	18.22
1645	NASDAQ	HEES	Thu, Aug 9, 2012	18.63	18.70	18.20	18.28
1644	NASDAQ	HEES	Wed, Aug 8, 2012	18.18	18.97	18.18	18.62
1643	NASDAQ	HEES	Tue, Aug 7, 2012	18.10	18.91	18.10	18.34
1642	NASDAQ	HEES	Mon, Aug 6, 2012	17.00	18.49	17.00	18.02
1641	NASDAQ	HEES	Fri, Aug 3, 2012	16.81	17.13	16.40	16.81
1640	NASDAQ	HEES	Thu, Aug 2, 2012	14.90	16.80	14.52	16.43
1639	NASDAQ	HEES	Wed, Aug 1, 2012	14.29	14.43	13.88	14.04
1638	NASDAQ	HEES	Tue, Jul 31, 2012	14.14	14.52	14.06	14.12
1637	NASDAQ	HEES	Mon, Jul 30, 2012	14.44	14.98	14.14	14.28
1636	NASDAQ	HEES	Fri, Jul 27, 2012	13.39	14.52	13.33	14.42
1635	NASDAQ	HEES	Thu, Jul 26, 2012	13.10	13.44	12.98	13.28
1634	NASDAQ	HEES	Wed, Jul 25, 2012	12.85	12.92	12.59	12.82
1633	NASDAQ	HEES	Tue, Jul 24, 2012	14.03	14.04	12.59	12.75
1632	NASDAQ	HEES	Mon, Jul 23, 2012	13.80	14.16	13.66	13.95
1631	NASDAQ	HEES	Fri, Jul 20, 2012	14.22	14.36	13.94	14.26
1630	NASDAQ	HEES	Thu, Jul 19, 2012	15.05	15.05	14.31	14.41
1629	NASDAQ	HEES	Wed, Jul 18, 2012	15.04	15.60	14.58	14.91
1628	NASDAQ	HEES	Tue, Jul 17, 2012	15.18	15.30	14.77	15.11
1627	NASDAQ	HEES	Mon, Jul 16, 2012	15.29	15.33	14.84	14.98
1626	NASDAQ	HEES	Fri, Jul 13, 2012	14.93	15.46	14.93	15.35
1625	NASDAQ	HEES	Thu, Jul 12, 2012	14.74	14.96	14.32	14.91
1624	NASDAQ	HEES	Wed, Jul 11, 2012	15.37	15.49	14.77	14.97
1623	NASDAQ	HEES	Tue, Jul 10, 2012	15.84	16.29	15.22	15.30
1622	NASDAQ	HEES	Mon, Jul 9, 2012	15.10	15.78	14.71	15.65
1621	NASDAQ	HEES	Fri, Jul 6, 2012	15.43	15.47	14.94	15.22
1620	NASDAQ	HEES	Thu, Jul 5, 2012	15.37	15.79	14.93	15.71
1619	NASDAQ	HEES	Tue, Jul 3, 2012	14.69	15.40	14.60	15.38
1618	NASDAQ	HEES	Mon, Jul 2, 2012	15.11	15.24	13.95	14.73
1617	NASDAQ	HEES	Fri, Jun 29, 2012	14.69	15.18	14.58	15.03
1616	NASDAQ	HEES	Thu, Jun 28, 2012	14.05	14.40	13.79	14.18
1615	NASDAQ	HEES	Wed, Jun 27, 2012	13.95	14.33	13.88	14.27
1614	NASDAQ	HEES	Tue, Jun 26, 2012	14.10	14.10	13.74	13.85
1613	NASDAQ	HEES	Mon, Jun 25, 2012	14.04	14.14	13.63	14.11
1612	NASDAQ	HEES	Fri, Jun 22, 2012	14.52	14.53	14.24	14.39
1611	NASDAQ	HEES	Thu, Jun 21, 2012	15.42	15.42	14.19	14.32
1610	NASDAQ	HEES	Wed, Jun 20, 2012	15.83	15.83	15.31	15.43
1609	NASDAQ	HEES	Tue, Jun 19, 2012	15.17	16.22	15.14	15.91
1608	NASDAQ	HEES	Mon, Jun 18, 2012	15.18	15.23	14.79	15.09
1607	NASDAQ	HEES	Fri, Jun 15, 2012	14.90	15.43	14.67	15.36
1606	NASDAQ	HEES	Thu, Jun 14, 2012	14.41	15.08	14.41	14.94
1605	NASDAQ	HEES	Wed, Jun 13, 2012	14.88	14.88	14.21	14.36
1604	NASDAQ	HEES	Tue, Jun 12, 2012	14.63	14.93	14.25	14.92
1603	NASDAQ	HEES	Mon, Jun 11, 2012	15.56	15.56	14.41	14.46
1602	NASDAQ	HEES	Fri, Jun 8, 2012	15.26	15.39	14.87	15.36
1601	NASDAQ	HEES	Thu, Jun 7, 2012	15.69	15.89	15.31	15.36
1600	NASDAQ	HEES	Wed, Jun 6, 2012	14.91	15.43	14.86	15.39
1599	NASDAQ	HEES	Tue, Jun 5, 2012	14.74	14.93	14.43	14.90
1598	NASDAQ	HEES	Mon, Jun 4, 2012	14.90	15.00	14.17	14.92
1597	NASDAQ	HEES	Fri, Jun 1, 2012	15.30	15.49	14.75	14.81
1596	NASDAQ	HEES	Thu, May 31, 2012	16.36	16.36	15.36	15.87
1595	NASDAQ	HEES	Wed, May 30, 2012	16.78	16.91	16.21	16.34
1594	NASDAQ	HEES	Tue, May 29, 2012	16.32	17.20	16.32	17.03
1593	NASDAQ	HEES	Fri, May 25, 2012	16.22	16.22	15.87	16.04
1592	NASDAQ	HEES	Thu, May 24, 2012	16.36	16.36	15.74	16.18
1591	NASDAQ	HEES	Wed, May 23, 2012	15.89	16.36	15.47	16.33
1590	NASDAQ	HEES	Tue, May 22, 2012	15.83	16.37	15.83	16.18
1589	NASDAQ	HEES	Mon, May 21, 2012	15.08	15.81	15.00	15.80
1588	NASDAQ	HEES	Fri, May 18, 2012	14.73	15.26	14.70	15.05
1587	NASDAQ	HEES	Thu, May 17, 2012	15.69	15.69	14.42	14.78
1586	NASDAQ	HEES	Wed, May 16, 2012	16.00	16.23	15.65	15.70
1585	NASDAQ	HEES	Tue, May 15, 2012	16.61	16.94	15.85	15.89
1584	NASDAQ	HEES	Mon, May 14, 2012	16.05	16.96	16.05	16.69
1583	NASDAQ	HEES	Fri, May 11, 2012	16.82	16.82	16.14	16.36
1582	NASDAQ	HEES	Thu, May 10, 2012	16.65	17.30	16.48	17.11
1581	NASDAQ	HEES	Wed, May 9, 2012	16.35	16.60	16.01	16.41
1580	NASDAQ	HEES	Tue, May 8, 2012	17.10	17.14	16.34	16.69
1579	NASDAQ	HEES	Mon, May 7, 2012	16.35	17.38	16.19	17.33
1578	NASDAQ	HEES	Fri, May 4, 2012	17.72	17.78	16.18	16.52
1577	NASDAQ	HEES	Thu, May 3, 2012	19.54	19.80	17.35	17.84
1576	NASDAQ	HEES	Wed, May 2, 2012	18.88	19.13	18.41	19.11
1575	NASDAQ	HEES	Tue, May 1, 2012	19.35	19.69	18.88	18.90
1574	NASDAQ	HEES	Mon, Apr 30, 2012	19.88	19.89	19.22	19.30
1573	NASDAQ	HEES	Fri, Apr 27, 2012	19.53	20.00	19.25	19.89
1572	NASDAQ	HEES	Thu, Apr 26, 2012	19.80	19.88	19.31	19.37
1571	NASDAQ	HEES	Wed, Apr 25, 2012	19.14	19.94	19.00	19.92
1570	NASDAQ	HEES	Tue, Apr 24, 2012	18.65	19.10	18.65	18.71
1569	NASDAQ	HEES	Mon, Apr 23, 2012	18.73	18.73	18.20	18.54
1568	NASDAQ	HEES	Fri, Apr 20, 2012	19.15	19.43	18.78	19.28
1567	NASDAQ	HEES	Thu, Apr 19, 2012	19.52	19.80	18.71	18.86
1566	NASDAQ	HEES	Wed, Apr 18, 2012	18.40	20.02	18.40	19.57
1565	NASDAQ	HEES	Tue, Apr 17, 2012	17.72	18.46	17.63	17.99
1564	NASDAQ	HEES	Mon, Apr 16, 2012	17.55	17.77	17.05	17.50
1563	NASDAQ	HEES	Fri, Apr 13, 2012	18.04	18.13	17.40	17.42
1562	NASDAQ	HEES	Thu, Apr 12, 2012	17.78	18.55	17.72	18.17
1561	NASDAQ	HEES	Wed, Apr 11, 2012	17.12	18.00	17.12	17.73
1560	NASDAQ	HEES	Tue, Apr 10, 2012	17.83	18.00	16.93	16.93
1559	NASDAQ	HEES	Mon, Apr 9, 2012	18.50	18.52	17.74	17.84
1558	NASDAQ	HEES	Thu, Apr 5, 2012	18.54	19.18	18.54	19.04
1557	NASDAQ	HEES	Wed, Apr 4, 2012	19.24	19.50	18.53	18.69
1556	NASDAQ	HEES	Tue, Apr 3, 2012	19.49	20.10	19.22	19.60
1555	NASDAQ	HEES	Mon, Apr 2, 2012	18.88	19.50	18.32	19.49
1554	NASDAQ	HEES	Fri, Mar 30, 2012	19.24	19.31	18.75	18.92
1553	NASDAQ	HEES	Thu, Mar 29, 2012	18.76	19.10	18.76	19.02
1552	NASDAQ	HEES	Wed, Mar 28, 2012	19.00	19.29	18.69	18.98
1551	NASDAQ	HEES	Tue, Mar 27, 2012	19.66	19.69	18.97	18.97
1550	NASDAQ	HEES	Mon, Mar 26, 2012	19.86	20.17	19.63	19.68
1549	NASDAQ	HEES	Fri, Mar 23, 2012	19.63	19.77	19.05	19.59
1548	NASDAQ	HEES	Thu, Mar 22, 2012	20.12	20.20	19.29	19.62
1547	NASDAQ	HEES	Wed, Mar 21, 2012	20.11	20.71	19.95	20.40
1546	NASDAQ	HEES	Tue, Mar 20, 2012	20.72	20.79	19.94	20.07
1545	NASDAQ	HEES	Mon, Mar 19, 2012	19.79	21.00	19.79	20.85
1544	NASDAQ	HEES	Fri, Mar 16, 2012	20.30	20.30	19.62	19.87
1543	NASDAQ	HEES	Thu, Mar 15, 2012	20.03	20.51	19.81	20.18
1542	NASDAQ	HEES	Wed, Mar 14, 2012	20.00	20.09	19.80	19.94
1541	NASDAQ	HEES	Tue, Mar 13, 2012	20.23	20.60	19.82	19.98
1540	NASDAQ	HEES	Mon, Mar 12, 2012	19.88	20.07	19.59	19.90
1539	NASDAQ	HEES	Fri, Mar 9, 2012	20.01	20.14	19.61	19.83
1538	NASDAQ	HEES	Thu, Mar 8, 2012	20.21	20.30	19.90	20.06
1537	NASDAQ	HEES	Wed, Mar 7, 2012	19.79	20.16	19.78	20.00
1536	NASDAQ	HEES	Tue, Mar 6, 2012	19.59	20.00	19.42	19.73
1535	NASDAQ	HEES	Mon, Mar 5, 2012	19.84	20.07	19.56	19.99
1534	NASDAQ	HEES	Fri, Mar 2, 2012	19.69	20.63	19.46	19.71
1533	NASDAQ	HEES	Thu, Mar 1, 2012	18.25	20.24	18.02	19.49
1532	NASDAQ	HEES	Wed, Feb 29, 2012	17.76	17.94	17.27	17.29
1531	NASDAQ	HEES	Tue, Feb 28, 2012	18.15	18.22	17.51	17.70
1530	NASDAQ	HEES	Mon, Feb 27, 2012	18.03	18.25	17.57	18.14
1529	NASDAQ	HEES	Fri, Feb 24, 2012	18.33	18.48	18.24	18.31
1528	NASDAQ	HEES	Thu, Feb 23, 2012	18.66	18.81	18.05	18.29
1527	NASDAQ	HEES	Wed, Feb 22, 2012	18.13	18.90	17.91	18.64
1526	NASDAQ	HEES	Tue, Feb 21, 2012	18.49	18.49	17.90	18.26
1525	NASDAQ	HEES	Fri, Feb 17, 2012	18.89	18.89	18.28	18.44
1524	NASDAQ	HEES	Thu, Feb 16, 2012	18.32	18.81	18.25	18.74
1523	NASDAQ	HEES	Wed, Feb 15, 2012	19.18	19.20	18.21	18.25
1522	NASDAQ	HEES	Tue, Feb 14, 2012	19.28	19.28	18.34	18.77
1521	NASDAQ	HEES	Mon, Feb 13, 2012	18.79	19.58	18.79	19.51
1520	NASDAQ	HEES	Fri, Feb 10, 2012	18.26	18.64	17.98	18.42
1519	NASDAQ	HEES	Thu, Feb 9, 2012	19.18	19.64	18.09	18.53
1518	NASDAQ	HEES	Wed, Feb 8, 2012	18.97	19.44	18.35	19.11
1517	NASDAQ	HEES	Tue, Feb 7, 2012	17.63	18.07	17.38	18.00
1516	NASDAQ	HEES	Mon, Feb 6, 2012	17.86	18.05	17.36	17.47
1515	NASDAQ	HEES	Fri, Feb 3, 2012	18.31	18.31	17.94	18.00
1514	NASDAQ	HEES	Thu, Feb 2, 2012	17.85	18.05	17.47	17.80
1513	NASDAQ	HEES	Wed, Feb 1, 2012	17.27	17.88	17.02	17.84
1512	NASDAQ	HEES	Tue, Jan 31, 2012	17.43	17.62	16.79	16.99
1511	NASDAQ	HEES	Mon, Jan 30, 2012	17.19	17.41	16.92	17.27
1510	NASDAQ	HEES	Fri, Jan 27, 2012	17.10	17.50	16.90	17.49
1509	NASDAQ	HEES	Thu, Jan 26, 2012	16.75	17.32	16.60	17.20
1508	NASDAQ	HEES	Wed, Jan 25, 2012	16.16	16.77	15.89	16.52
1507	NASDAQ	HEES	Tue, Jan 24, 2012	15.76	16.45	15.72	16.22
1506	NASDAQ	HEES	Mon, Jan 23, 2012	15.87	16.15	15.24	15.91
1505	NASDAQ	HEES	Fri, Jan 20, 2012	15.66	15.90	15.26	15.86
1504	NASDAQ	HEES	Thu, Jan 19, 2012	16.26	16.39	15.59	15.74
1503	NASDAQ	HEES	Wed, Jan 18, 2012	15.55	16.36	15.38	16.22
1502	NASDAQ	HEES	Tue, Jan 17, 2012	15.35	15.96	15.25	15.54
1501	NASDAQ	HEES	Fri, Jan 13, 2012	15.07	15.22	14.66	15.16
1500	NASDAQ	HEES	Thu, Jan 12, 2012	15.09	15.44	14.94	15.31
1499	NASDAQ	HEES	Wed, Jan 11, 2012	14.82	15.14	14.63	15.02
1498	NASDAQ	HEES	Tue, Jan 10, 2012	14.05	14.90	14.03	14.89
1497	NASDAQ	HEES	Mon, Jan 9, 2012	13.91	13.96	13.63	13.80
1496	NASDAQ	HEES	Fri, Jan 6, 2012	13.92	14.04	13.75	13.80
1495	NASDAQ	HEES	Thu, Jan 5, 2012	13.73	14.05	13.51	13.87
1494	NASDAQ	HEES	Wed, Jan 4, 2012	13.77	14.00	13.63	13.84
1493	NASDAQ	HEES	Tue, Jan 3, 2012	13.97	14.04	13.59	13.91
1492	NASDAQ	HEES	Fri, Dec 30, 2011	13.73	13.74	13.38	13.42
1491	NASDAQ	HEES	Thu, Dec 29, 2011	13.78	13.90	13.52	13.76
1490	NASDAQ	HEES	Wed, Dec 28, 2011	13.89	13.96	13.69	13.75
1489	NASDAQ	HEES	Tue, Dec 27, 2011	13.82	14.27	13.52	13.96
1488	NASDAQ	HEES	Fri, Dec 23, 2011	14.33	14.33	13.90	13.92
1487	NASDAQ	HEES	Thu, Dec 22, 2011	14.36	14.85	14.21	14.32
1486	NASDAQ	HEES	Wed, Dec 21, 2011	14.17	14.22	13.46	14.12
1485	NASDAQ	HEES	Tue, Dec 20, 2011	13.28	14.16	13.05	14.12
1484	NASDAQ	HEES	Mon, Dec 19, 2011	13.44	13.65	12.84	12.89
1483	NASDAQ	HEES	Fri, Dec 16, 2011	12.58	13.94	12.58	13.29
1482	NASDAQ	HEES	Thu, Dec 15, 2011	12.46	12.50	12.00	12.04
1481	NASDAQ	HEES	Wed, Dec 14, 2011	12.54	12.55	12.06	12.23
1480	NASDAQ	HEES	Tue, Dec 13, 2011	13.22	13.40	12.43	12.69
1479	NASDAQ	HEES	Mon, Dec 12, 2011	13.33	13.49	12.76	13.02
1478	NASDAQ	HEES	Fri, Dec 9, 2011	12.66	13.77	12.63	13.60
1477	NASDAQ	HEES	Thu, Dec 8, 2011	12.39	12.72	12.18	12.65
1476	NASDAQ	HEES	Wed, Dec 7, 2011	12.77	12.77	12.36	12.59
1475	NASDAQ	HEES	Tue, Dec 6, 2011	13.56	13.56	12.84	12.89
1474	NASDAQ	HEES	Mon, Dec 5, 2011	13.74	13.83	13.02	13.54
1473	NASDAQ	HEES	Fri, Dec 2, 2011	13.16	13.50	12.84	13.31
1472	NASDAQ	HEES	Thu, Dec 1, 2011	12.64	13.02	12.48	12.83
1471	NASDAQ	HEES	Wed, Nov 30, 2011	12.21	12.72	11.99	12.71
1470	NASDAQ	HEES	Tue, Nov 29, 2011	11.70	11.79	11.28	11.36
1469	NASDAQ	HEES	Mon, Nov 28, 2011	11.50	11.85	11.36	11.74
1468	NASDAQ	HEES	Fri, Nov 25, 2011	10.76	11.22	10.76	10.85
1467	NASDAQ	HEES	Wed, Nov 23, 2011	11.17	11.36	10.82	10.87
1466	NASDAQ	HEES	Tue, Nov 22, 2011	11.92	11.92	11.34	11.37
1465	NASDAQ	HEES	Mon, Nov 21, 2011	12.25	12.32	11.83	11.90
1464	NASDAQ	HEES	Fri, Nov 18, 2011	12.31	12.70	12.26	12.66
1463	NASDAQ	HEES	Thu, Nov 17, 2011	12.96	13.07	12.18	12.27
1462	NASDAQ	HEES	Wed, Nov 16, 2011	13.43	13.95	12.97	13.01
1461	NASDAQ	HEES	Tue, Nov 15, 2011	13.06	13.80	12.37	13.75
1460	NASDAQ	HEES	Mon, Nov 14, 2011	13.29	13.41	12.93	13.25
1459	NASDAQ	HEES	Fri, Nov 11, 2011	13.39	13.61	13.17	13.40
1458	NASDAQ	HEES	Thu, Nov 10, 2011	12.32	13.19	11.98	13.16
1457	NASDAQ	HEES	Wed, Nov 9, 2011	12.73	12.99	11.98	11.98
1456	NASDAQ	HEES	Tue, Nov 8, 2011	12.16	13.55	12.13	13.33
1455	NASDAQ	HEES	Mon, Nov 7, 2011	12.18	12.35	11.85	12.01
1454	NASDAQ	HEES	Fri, Nov 4, 2011	11.94	12.29	11.70	12.18
1453	NASDAQ	HEES	Thu, Nov 3, 2011	11.20	13.10	11.01	12.18
1452	NASDAQ	HEES	Wed, Nov 2, 2011	10.55	10.86	10.14	10.85
1451	NASDAQ	HEES	Tue, Nov 1, 2011	10.21	10.78	10.13	10.21
1450	NASDAQ	HEES	Mon, Oct 31, 2011	11.44	12.16	10.92	10.97
1449	NASDAQ	HEES	Fri, Oct 28, 2011	11.91	12.49	11.59	11.76
1448	NASDAQ	HEES	Thu, Oct 27, 2011	11.33	12.58	10.73	12.04
1447	NASDAQ	HEES	Wed, Oct 26, 2011	10.77	11.10	10.33	10.70
1446	NASDAQ	HEES	Tue, Oct 25, 2011	11.17	11.32	10.41	10.48
1445	NASDAQ	HEES	Mon, Oct 24, 2011	10.87	11.45	10.74	11.34
1444	NASDAQ	HEES	Fri, Oct 21, 2011	11.02	11.33	10.54	10.82
1443	NASDAQ	HEES	Thu, Oct 20, 2011	10.66	10.89	10.20	10.69
1442	NASDAQ	HEES	Wed, Oct 19, 2011	9.45	10.74	9.45	10.67
1441	NASDAQ	HEES	Tue, Oct 18, 2011	9.21	9.50	8.98	9.37
1440	NASDAQ	HEES	Mon, Oct 17, 2011	9.47	9.53	8.97	9.10
1439	NASDAQ	HEES	Fri, Oct 14, 2011	9.34	9.78	9.20	9.62
1438	NASDAQ	HEES	Thu, Oct 13, 2011	9.18	9.33	9.00	9.16
1437	NASDAQ	HEES	Wed, Oct 12, 2011	9.38	9.56	9.24	9.31
1436	NASDAQ	HEES	Tue, Oct 11, 2011	9.15	9.51	8.99	9.21
1435	NASDAQ	HEES	Mon, Oct 10, 2011	8.86	9.30	8.70	9.28
1434	NASDAQ	HEES	Fri, Oct 7, 2011	8.72	9.00	7.97	8.57
1433	NASDAQ	HEES	Thu, Oct 6, 2011	8.62	9.19	8.41	8.66
1432	NASDAQ	HEES	Wed, Oct 5, 2011	7.94	8.78	7.76	8.66
1431	NASDAQ	HEES	Tue, Oct 4, 2011	7.06	8.01	6.80	7.94
1430	NASDAQ	HEES	Mon, Oct 3, 2011	8.09	8.33	7.17	7.17
1429	NASDAQ	HEES	Fri, Sep 30, 2011	8.33	8.55	8.15	8.25
1428	NASDAQ	HEES	Thu, Sep 29, 2011	8.61	8.69	8.16	8.56
1427	NASDAQ	HEES	Wed, Sep 28, 2011	8.73	9.04	8.25	8.25
1426	NASDAQ	HEES	Tue, Sep 27, 2011	8.69	9.21	8.44	8.71
1425	NASDAQ	HEES	Mon, Sep 26, 2011	7.86	8.47	7.86	8.44
1424	NASDAQ	HEES	Fri, Sep 23, 2011	7.53	7.87	7.45	7.72
1423	NASDAQ	HEES	Thu, Sep 22, 2011	7.35	7.63	7.03	7.50
1422	NASDAQ	HEES	Wed, Sep 21, 2011	7.77	8.09	7.50	7.78
1421	NASDAQ	HEES	Tue, Sep 20, 2011	9.20	9.40	7.78	7.78
1420	NASDAQ	HEES	Mon, Sep 19, 2011	9.22	9.37	8.93	9.12
1419	NASDAQ	HEES	Fri, Sep 16, 2011	9.59	9.60	9.25	9.59
1418	NASDAQ	HEES	Thu, Sep 15, 2011	9.78	9.80	9.10	9.52
1417	NASDAQ	HEES	Wed, Sep 14, 2011	9.46	9.85	9.05	9.61
1416	NASDAQ	HEES	Tue, Sep 13, 2011	9.11	9.47	9.07	9.30
1415	NASDAQ	HEES	Mon, Sep 12, 2011	8.67	9.09	8.60	9.07
1414	NASDAQ	HEES	Fri, Sep 9, 2011	9.41	9.51	8.71	8.92
1413	NASDAQ	HEES	Thu, Sep 8, 2011	9.87	10.08	9.34	9.60
1412	NASDAQ	HEES	Wed, Sep 7, 2011	9.30	10.10	9.30	10.05
1411	NASDAQ	HEES	Tue, Sep 6, 2011	8.92	9.11	8.60	9.02
1410	NASDAQ	HEES	Fri, Sep 2, 2011	9.18	9.71	9.18	9.44
1409	NASDAQ	HEES	Thu, Sep 1, 2011	10.25	10.34	9.49	9.54
1408	NASDAQ	HEES	Wed, Aug 31, 2011	10.68	10.81	10.13	10.23
1407	NASDAQ	HEES	Tue, Aug 30, 2011	10.33	10.71	10.21	10.57
1406	NASDAQ	HEES	Mon, Aug 29, 2011	9.95	10.60	9.92	10.45
1405	NASDAQ	HEES	Fri, Aug 26, 2011	9.15	9.79	9.08	9.76
1404	NASDAQ	HEES	Thu, Aug 25, 2011	9.35	9.43	9.20	9.29
1403	NASDAQ	HEES	Wed, Aug 24, 2011	9.20	9.42	8.84	9.22
1402	NASDAQ	HEES	Tue, Aug 23, 2011	8.74	9.53	8.61	9.24
1401	NASDAQ	HEES	Mon, Aug 22, 2011	8.15	8.73	7.73	8.61
1400	NASDAQ	HEES	Fri, Aug 19, 2011	8.65	8.92	7.52	7.83
1399	NASDAQ	HEES	Thu, Aug 18, 2011	9.59	9.59	8.72	8.99
1398	NASDAQ	HEES	Wed, Aug 17, 2011	10.34	10.62	10.00	10.23
1397	NASDAQ	HEES	Tue, Aug 16, 2011	10.67	10.67	10.12	10.22
1396	NASDAQ	HEES	Mon, Aug 15, 2011	10.33	10.96	10.33	10.90
1395	NASDAQ	HEES	Fri, Aug 12, 2011	10.12	10.44	9.96	10.14
1394	NASDAQ	HEES	Thu, Aug 11, 2011	8.64	10.04	8.04	9.94
1393	NASDAQ	HEES	Wed, Aug 10, 2011	8.85	9.69	8.52	8.55
1392	NASDAQ	HEES	Tue, Aug 9, 2011	8.87	9.45	7.78	9.37
1391	NASDAQ	HEES	Mon, Aug 8, 2011	9.81	10.22	8.46	8.81
1390	NASDAQ	HEES	Fri, Aug 5, 2011	11.29	11.29	10.03	10.14
1389	NASDAQ	HEES	Thu, Aug 4, 2011	12.77	12.77	10.99	11.03
1388	NASDAQ	HEES	Wed, Aug 3, 2011	10.94	11.16	10.44	11.03
1387	NASDAQ	HEES	Tue, Aug 2, 2011	11.68	11.95	10.91	10.93
1386	NASDAQ	HEES	Mon, Aug 1, 2011	12.30	12.38	11.55	11.78
1385	NASDAQ	HEES	Fri, Jul 29, 2011	11.85	12.47	11.81	12.00
1384	NASDAQ	HEES	Thu, Jul 28, 2011	12.06	12.57	11.22	12.10
1383	NASDAQ	HEES	Wed, Jul 27, 2011	12.90	12.93	11.85	12.00
1382	NASDAQ	HEES	Tue, Jul 26, 2011	13.19	13.19	12.78	13.00
1381	NASDAQ	HEES	Mon, Jul 25, 2011	13.37	13.73	13.10	13.14
1380	NASDAQ	HEES	Fri, Jul 22, 2011	12.51	13.85	12.51	13.62
1379	NASDAQ	HEES	Thu, Jul 21, 2011	12.36	12.70	12.17	12.48
1378	NASDAQ	HEES	Wed, Jul 20, 2011	12.31	12.55	12.19	12.34
1377	NASDAQ	HEES	Tue, Jul 19, 2011	12.35	12.45	12.20	12.35
1376	NASDAQ	HEES	Mon, Jul 18, 2011	12.63	12.63	12.29	12.32
1375	NASDAQ	HEES	Fri, Jul 15, 2011	13.02	13.03	12.36	12.69
1374	NASDAQ	HEES	Thu, Jul 14, 2011	13.83	13.83	12.89	12.95
1373	NASDAQ	HEES	Wed, Jul 13, 2011	13.76	14.29	13.65	13.82
1372	NASDAQ	HEES	Tue, Jul 12, 2011	13.60	13.87	13.60	13.70
1371	NASDAQ	HEES	Mon, Jul 11, 2011	14.01	14.17	13.56	13.73
1370	NASDAQ	HEES	Fri, Jul 8, 2011	14.24	14.61	14.07	14.36
1369	NASDAQ	HEES	Thu, Jul 7, 2011	14.49	14.91	14.45	14.61
1368	NASDAQ	HEES	Wed, Jul 6, 2011	14.27	14.50	14.00	14.21
1367	NASDAQ	HEES	Tue, Jul 5, 2011	14.59	14.75	14.15	14.28
1366	NASDAQ	HEES	Fri, Jul 1, 2011	14.06	14.75	13.91	14.57
1365	NASDAQ	HEES	Thu, Jun 30, 2011	13.03	14.13	13.03	13.99
1364	NASDAQ	HEES	Wed, Jun 29, 2011	13.11	13.25	12.92	13.00
1363	NASDAQ	HEES	Tue, Jun 28, 2011	12.95	13.18	12.73	13.06
1362	NASDAQ	HEES	Mon, Jun 27, 2011	12.80	12.99	12.60	12.83
1361	NASDAQ	HEES	Fri, Jun 24, 2011	13.14	13.14	12.62	12.76
1360	NASDAQ	HEES	Thu, Jun 23, 2011	13.82	13.82	12.54	13.11
1359	NASDAQ	HEES	Wed, Jun 22, 2011	13.55	13.79	13.20	13.20
1358	NASDAQ	HEES	Tue, Jun 21, 2011	13.30	13.83	13.10	13.69
1357	NASDAQ	HEES	Mon, Jun 20, 2011	12.46	13.04	12.35	13.03
1356	NASDAQ	HEES	Fri, Jun 17, 2011	13.00	13.00	12.40	12.56
1355	NASDAQ	HEES	Thu, Jun 16, 2011	12.60	13.06	12.43	12.83
1354	NASDAQ	HEES	Wed, Jun 15, 2011	12.90	13.17	12.40	12.59
1353	NASDAQ	HEES	Tue, Jun 14, 2011	12.76	13.21	12.38	13.19
1352	NASDAQ	HEES	Mon, Jun 13, 2011	12.71	12.91	12.48	12.52
1351	NASDAQ	HEES	Fri, Jun 10, 2011	12.52	13.06	12.42	12.58
1350	NASDAQ	HEES	Thu, Jun 9, 2011	12.59	12.81	12.47	12.68
1349	NASDAQ	HEES	Wed, Jun 8, 2011	12.78	12.95	12.44	12.51
1348	NASDAQ	HEES	Tue, Jun 7, 2011	13.10	13.21	12.90	12.91
1347	NASDAQ	HEES	Mon, Jun 6, 2011	13.22	13.23	12.85	12.91
1346	NASDAQ	HEES	Fri, Jun 3, 2011	13.13	13.41	12.93	13.21
1345	NASDAQ	HEES	Thu, Jun 2, 2011	13.46	14.20	12.86	13.51
1344	NASDAQ	HEES	Wed, Jun 1, 2011	14.44	14.52	13.40	13.45
1343	NASDAQ	HEES	Tue, May 31, 2011	14.27	14.55	14.14	14.51
1342	NASDAQ	HEES	Fri, May 27, 2011	13.91	14.13	13.74	14.03
1341	NASDAQ	HEES	Thu, May 26, 2011	13.64	14.10	13.64	13.90
1340	NASDAQ	HEES	Wed, May 25, 2011	12.86	13.88	12.86	13.77
1339	NASDAQ	HEES	Tue, May 24, 2011	13.22	13.49	12.85	12.86
1338	NASDAQ	HEES	Mon, May 23, 2011	13.63	13.91	13.14	13.15
1337	NASDAQ	HEES	Fri, May 20, 2011	14.08	14.23	13.93	14.02
1336	NASDAQ	HEES	Thu, May 19, 2011	14.32	14.40	13.91	14.21
1335	NASDAQ	HEES	Wed, May 18, 2011	14.07	14.15	13.85	14.13
1334	NASDAQ	HEES	Tue, May 17, 2011	13.87	14.01	13.81	13.96
1333	NASDAQ	HEES	Mon, May 16, 2011	14.47	14.56	13.99	14.06
1332	NASDAQ	HEES	Fri, May 13, 2011	15.09	15.18	14.65	14.69
1331	NASDAQ	HEES	Thu, May 12, 2011	14.83	15.20	14.50	15.08
1330	NASDAQ	HEES	Wed, May 11, 2011	16.22	16.36	14.71	14.99
1329	NASDAQ	HEES	Tue, May 10, 2011	16.20	16.42	16.03	16.37
1328	NASDAQ	HEES	Mon, May 9, 2011	15.89	16.25	15.72	16.01
1327	NASDAQ	HEES	Fri, May 6, 2011	16.26	16.34	15.90	16.01
1326	NASDAQ	HEES	Thu, May 5, 2011	17.17	17.30	15.89	16.39
1325	NASDAQ	HEES	Wed, May 4, 2011	18.32	18.32	17.59	17.88
1324	NASDAQ	HEES	Tue, May 3, 2011	18.98	19.02	17.98	18.35
1323	NASDAQ	HEES	Mon, May 2, 2011	19.97	20.02	19.00	19.06
1322	NASDAQ	HEES	Fri, Apr 29, 2011	20.10	20.15	19.76	19.90
1321	NASDAQ	HEES	Thu, Apr 28, 2011	19.97	20.15	19.75	20.13
1320	NASDAQ	HEES	Wed, Apr 27, 2011	20.11	20.37	19.88	19.92
1319	NASDAQ	HEES	Tue, Apr 26, 2011	19.36	20.39	19.36	20.11
1318	NASDAQ	HEES	Mon, Apr 25, 2011	19.95	19.96	19.70	19.86
1317	NASDAQ	HEES	Thu, Apr 21, 2011	19.61	19.91	19.40	19.87
1316	NASDAQ	HEES	Wed, Apr 20, 2011	19.16	19.59	19.14	19.35
1315	NASDAQ	HEES	Tue, Apr 19, 2011	18.64	18.85	18.64	18.77
1314	NASDAQ	HEES	Mon, Apr 18, 2011	18.26	18.55	18.13	18.51
1313	NASDAQ	HEES	Fri, Apr 15, 2011	18.45	18.72	18.21	18.69
1312	NASDAQ	HEES	Thu, Apr 14, 2011	18.40	18.63	18.36	18.50
1311	NASDAQ	HEES	Wed, Apr 13, 2011	19.05	19.05	18.55	18.67
1310	NASDAQ	HEES	Tue, Apr 12, 2011	19.06	19.63	18.91	18.96
1309	NASDAQ	HEES	Mon, Apr 11, 2011	19.46	19.54	19.07	19.27
1308	NASDAQ	HEES	Fri, Apr 8, 2011	20.03	20.03	19.36	19.41
1307	NASDAQ	HEES	Thu, Apr 7, 2011	19.70	19.89	19.63	19.80
1306	NASDAQ	HEES	Wed, Apr 6, 2011	20.02	20.06	19.46	19.67
1305	NASDAQ	HEES	Tue, Apr 5, 2011	19.72	20.01	19.71	19.77
1304	NASDAQ	HEES	Mon, Apr 4, 2011	20.01	20.40	19.75	19.85
1303	NASDAQ	HEES	Fri, Apr 1, 2011	19.77	20.16	19.72	19.80
1302	NASDAQ	HEES	Thu, Mar 31, 2011	19.57	19.69	19.25	19.53
1301	NASDAQ	HEES	Wed, Mar 30, 2011	19.69	20.30	18.13	19.56
1300	NASDAQ	HEES	Tue, Mar 29, 2011	18.60	19.48	18.50	19.47
1299	NASDAQ	HEES	Mon, Mar 28, 2011	18.08	18.67	17.99	18.54
1298	NASDAQ	HEES	Fri, Mar 25, 2011	17.30	18.08	17.19	17.99
1297	NASDAQ	HEES	Thu, Mar 24, 2011	17.23	17.47	16.91	17.15
1296	NASDAQ	HEES	Wed, Mar 23, 2011	17.20	17.20	16.77	17.00
1295	NASDAQ	HEES	Tue, Mar 22, 2011	17.67	17.96	17.17	17.20
1294	NASDAQ	HEES	Mon, Mar 21, 2011	17.38	18.01	17.31	17.73
1293	NASDAQ	HEES	Fri, Mar 18, 2011	17.11	17.30	16.89	16.95
1292	NASDAQ	HEES	Thu, Mar 17, 2011	16.95	16.95	15.99	16.87
1291	NASDAQ	HEES	Wed, Mar 16, 2011	16.99	17.29	16.40	16.47
1290	NASDAQ	HEES	Tue, Mar 15, 2011	16.91	17.35	16.47	17.10
1289	NASDAQ	HEES	Mon, Mar 14, 2011	17.52	17.75	17.44	17.63
1288	NASDAQ	HEES	Fri, Mar 11, 2011	17.56	17.79	17.41	17.56
1287	NASDAQ	HEES	Thu, Mar 10, 2011	18.20	18.21	17.48	17.70
1286	NASDAQ	HEES	Wed, Mar 9, 2011	18.08	18.59	17.87	18.56
1285	NASDAQ	HEES	Tue, Mar 8, 2011	18.40	18.90	17.80	18.14
1284	NASDAQ	HEES	Mon, Mar 7, 2011	18.57	18.80	18.15	18.35
1283	NASDAQ	HEES	Fri, Mar 4, 2011	18.65	18.85	18.01	18.52
1282	NASDAQ	HEES	Thu, Mar 3, 2011	17.03	18.99	17.03	18.64
1281	NASDAQ	HEES	Wed, Mar 2, 2011	15.70	16.37	15.40	16.04
1280	NASDAQ	HEES	Tue, Mar 1, 2011	15.84	16.01	15.56	15.69
1279	NASDAQ	HEES	Mon, Feb 28, 2011	15.83	16.18	15.33	15.67
1278	NASDAQ	HEES	Fri, Feb 25, 2011	15.11	15.68	15.11	15.64
1277	NASDAQ	HEES	Thu, Feb 24, 2011	14.94	15.24	14.58	15.04
1276	NASDAQ	HEES	Wed, Feb 23, 2011	15.30	15.39	14.74	14.85
1275	NASDAQ	HEES	Tue, Feb 22, 2011	15.21	15.65	15.08	15.26
1274	NASDAQ	HEES	Fri, Feb 18, 2011	15.57	15.66	15.05	15.42
1273	NASDAQ	HEES	Thu, Feb 17, 2011	15.31	15.65	15.31	15.45
1272	NASDAQ	HEES	Wed, Feb 16, 2011	15.50	15.54	15.15	15.30
1271	NASDAQ	HEES	Tue, Feb 15, 2011	15.74	15.93	15.26	15.43
1270	NASDAQ	HEES	Mon, Feb 14, 2011	14.35	15.95	14.33	15.78
1269	NASDAQ	HEES	Fri, Feb 11, 2011	13.97	14.35	13.97	14.26
1268	NASDAQ	HEES	Thu, Feb 10, 2011	13.54	14.12	13.31	14.10
1267	NASDAQ	HEES	Wed, Feb 9, 2011	13.97	14.10	13.50	13.70
1266	NASDAQ	HEES	Tue, Feb 8, 2011	14.10	14.29	13.89	14.09
1265	NASDAQ	HEES	Mon, Feb 7, 2011	13.23	14.25	13.23	14.00
1264	NASDAQ	HEES	Fri, Feb 4, 2011	12.99	13.32	12.92	13.22
1263	NASDAQ	HEES	Thu, Feb 3, 2011	12.95	13.26	12.66	12.97
1262	NASDAQ	HEES	Wed, Feb 2, 2011	12.71	13.50	12.71	13.01
1261	NASDAQ	HEES	Tue, Feb 1, 2011	11.79	12.80	11.79	12.74
1260	NASDAQ	HEES	Mon, Jan 31, 2011	11.95	12.12	11.60	11.62
1259	NASDAQ	HEES	Fri, Jan 28, 2011	12.35	12.43	11.71	11.89
1258	NASDAQ	HEES	Thu, Jan 27, 2011	12.42	12.63	12.35	12.40
1257	NASDAQ	HEES	Wed, Jan 26, 2011	11.63	12.51	11.60	12.41
1256	NASDAQ	HEES	Tue, Jan 25, 2011	11.66	11.76	11.31	11.60
1255	NASDAQ	HEES	Mon, Jan 24, 2011	11.56	11.95	11.56	11.76
1254	NASDAQ	HEES	Fri, Jan 21, 2011	12.18	12.18	11.53	11.57
1253	NASDAQ	HEES	Thu, Jan 20, 2011	12.17	12.25	12.01	12.04
1252	NASDAQ	HEES	Wed, Jan 19, 2011	12.61	12.61	12.24	12.25
1251	NASDAQ	HEES	Tue, Jan 18, 2011	12.45	12.76	12.27	12.58
1250	NASDAQ	HEES	Fri, Jan 14, 2011	12.47	12.51	12.43	12.49
1249	NASDAQ	HEES	Thu, Jan 13, 2011	12.21	12.66	12.20	12.45
1248	NASDAQ	HEES	Wed, Jan 12, 2011	12.33	12.51	12.07	12.16
1247	NASDAQ	HEES	Tue, Jan 11, 2011	12.49	12.60	12.08	12.14
1246	NASDAQ	HEES	Mon, Jan 10, 2011	12.41	12.54	12.36	12.41
1245	NASDAQ	HEES	Fri, Jan 7, 2011	11.91	12.92	11.91	12.51
1244	NASDAQ	HEES	Thu, Jan 6, 2011	11.98	12.00	11.73	11.84
1243	NASDAQ	HEES	Wed, Jan 5, 2011	11.54	12.04	11.44	12.01
1242	NASDAQ	HEES	Tue, Jan 4, 2011	12.06	12.06	11.00	11.54
1241	NASDAQ	HEES	Mon, Jan 3, 2011	11.75	12.06	11.68	11.97
1240	NASDAQ	HEES	Fri, Dec 31, 2010	11.85	11.87	11.56	11.57
1239	NASDAQ	HEES	Thu, Dec 30, 2010	11.98	12.00	11.86	11.86
1238	NASDAQ	HEES	Wed, Dec 29, 2010	12.20	12.20	12.04	12.05
1237	NASDAQ	HEES	Tue, Dec 28, 2010	12.07	12.15	11.77	12.14
1236	NASDAQ	HEES	Mon, Dec 27, 2010	11.86	12.13	11.86	12.01
1235	NASDAQ	HEES	Thu, Dec 23, 2010	12.08	12.11	11.88	11.90
1234	NASDAQ	HEES	Wed, Dec 22, 2010	12.01	12.20	11.99	12.10
1233	NASDAQ	HEES	Tue, Dec 21, 2010	11.71	12.09	11.58	12.01
1232	NASDAQ	HEES	Mon, Dec 20, 2010	11.76	11.83	11.53	11.60
1231	NASDAQ	HEES	Fri, Dec 17, 2010	11.72	11.92	11.57	11.64
1230	NASDAQ	HEES	Thu, Dec 16, 2010	11.78	11.78	11.31	11.69
1229	NASDAQ	HEES	Wed, Dec 15, 2010	12.00	12.18	11.68	11.76
1228	NASDAQ	HEES	Tue, Dec 14, 2010	11.68	12.06	11.42	11.99
1227	NASDAQ	HEES	Mon, Dec 13, 2010	11.93	11.93	11.49	11.58
1226	NASDAQ	HEES	Fri, Dec 10, 2010	11.90	11.97	11.64	11.89
1225	NASDAQ	HEES	Thu, Dec 9, 2010	11.77	11.92	11.44	11.85
1224	NASDAQ	HEES	Wed, Dec 8, 2010	11.58	11.98	11.50	11.59
1223	NASDAQ	HEES	Tue, Dec 7, 2010	10.85	11.65	10.78	11.49
1222	NASDAQ	HEES	Mon, Dec 6, 2010	10.46	10.66	10.32	10.63
1221	NASDAQ	HEES	Fri, Dec 3, 2010	10.06	10.59	10.06	10.52
1220	NASDAQ	HEES	Thu, Dec 2, 2010	10.06	10.19	9.90	10.18
1219	NASDAQ	HEES	Wed, Dec 1, 2010	10.27	10.36	9.85	10.02
1218	NASDAQ	HEES	Tue, Nov 30, 2010	9.92	10.06	9.76	9.95
1217	NASDAQ	HEES	Mon, Nov 29, 2010	9.96	10.22	9.93	10.12
1216	NASDAQ	HEES	Fri, Nov 26, 2010	10.09	10.10	9.82	10.00
1215	NASDAQ	HEES	Wed, Nov 24, 2010	10.11	10.30	10.08	10.20
1214	NASDAQ	HEES	Tue, Nov 23, 2010	9.90	10.10	9.65	9.96
1213	NASDAQ	HEES	Mon, Nov 22, 2010	10.00	10.12	9.90	10.09
1212	NASDAQ	HEES	Fri, Nov 19, 2010	10.27	10.27	9.98	10.01
1211	NASDAQ	HEES	Thu, Nov 18, 2010	10.24	10.44	10.16	10.27
1210	NASDAQ	HEES	Wed, Nov 17, 2010	9.95	10.07	9.89	10.03
1209	NASDAQ	HEES	Tue, Nov 16, 2010	10.23	10.42	9.79	9.94
1208	NASDAQ	HEES	Mon, Nov 15, 2010	10.56	10.56	10.27	10.39
1207	NASDAQ	HEES	Fri, Nov 12, 2010	10.58	10.64	10.37	10.43
1206	NASDAQ	HEES	Thu, Nov 11, 2010	10.55	11.09	10.36	10.71
1205	NASDAQ	HEES	Wed, Nov 10, 2010	10.09	10.75	10.04	10.70
1204	NASDAQ	HEES	Tue, Nov 9, 2010	10.42	10.48	10.01	10.03
1203	NASDAQ	HEES	Mon, Nov 8, 2010	10.21	10.26	10.00	10.10
1202	NASDAQ	HEES	Fri, Nov 5, 2010	10.48	10.56	10.22	10.29
1201	NASDAQ	HEES	Thu, Nov 4, 2010	9.82	10.46	9.73	10.44
1200	NASDAQ	HEES	Wed, Nov 3, 2010	9.60	9.75	9.46	9.60
1199	NASDAQ	HEES	Tue, Nov 2, 2010	9.37	9.76	9.37	9.67
1198	NASDAQ	HEES	Mon, Nov 1, 2010	9.73	9.81	9.05	9.21
1197	NASDAQ	HEES	Fri, Oct 29, 2010	9.60	9.88	9.59	9.72
1196	NASDAQ	HEES	Thu, Oct 28, 2010	9.87	10.03	9.67	9.69
1195	NASDAQ	HEES	Wed, Oct 27, 2010	9.35	9.86	9.31	9.79
1194	NASDAQ	HEES	Tue, Oct 26, 2010	9.28	9.53	9.20	9.41
1193	NASDAQ	HEES	Mon, Oct 25, 2010	9.17	9.49	9.17	9.39
1192	NASDAQ	HEES	Fri, Oct 22, 2010	9.11	9.22	8.99	9.04
1191	NASDAQ	HEES	Thu, Oct 21, 2010	9.31	9.53	8.80	9.04
1190	NASDAQ	HEES	Wed, Oct 20, 2010	8.79	9.36	8.77	9.25
1189	NASDAQ	HEES	Tue, Oct 19, 2010	8.99	9.15	8.55	8.71
1188	NASDAQ	HEES	Mon, Oct 18, 2010	8.95	9.32	8.95	9.21
1187	NASDAQ	HEES	Fri, Oct 15, 2010	8.80	9.07	8.72	8.90
1186	NASDAQ	HEES	Thu, Oct 14, 2010	8.83	8.91	8.54	8.63
1185	NASDAQ	HEES	Wed, Oct 13, 2010	8.52	8.93	8.36	8.81
1184	NASDAQ	HEES	Tue, Oct 12, 2010	8.25	8.71	8.18	8.47
1183	NASDAQ	HEES	Mon, Oct 11, 2010	8.41	8.48	8.31	8.31
1182	NASDAQ	HEES	Fri, Oct 8, 2010	8.30	8.66	8.27	8.59
1181	NASDAQ	HEES	Thu, Oct 7, 2010	8.38	8.42	8.21	8.32
1180	NASDAQ	HEES	Wed, Oct 6, 2010	8.20	8.39	8.04	8.27
1179	NASDAQ	HEES	Tue, Oct 5, 2010	7.69	8.23	7.61	8.20
1178	NASDAQ	HEES	Mon, Oct 4, 2010	7.97	7.97	7.51	7.54
1177	NASDAQ	HEES	Fri, Oct 1, 2010	8.07	8.08	7.73	7.98
1176	NASDAQ	HEES	Thu, Sep 30, 2010	8.19	8.37	7.91	7.97
1175	NASDAQ	HEES	Wed, Sep 29, 2010	8.06	8.18	7.93	8.11
1174	NASDAQ	HEES	Tue, Sep 28, 2010	8.00	8.16	7.75	8.12
1173	NASDAQ	HEES	Mon, Sep 27, 2010	8.21	8.28	7.90	7.95
1172	NASDAQ	HEES	Fri, Sep 24, 2010	7.97	8.21	7.91	8.18
1171	NASDAQ	HEES	Thu, Sep 23, 2010	7.89	8.28	7.72	7.78
1170	NASDAQ	HEES	Wed, Sep 22, 2010	8.31	8.47	7.84	8.00
1169	NASDAQ	HEES	Tue, Sep 21, 2010	8.43	8.49	8.24	8.39
1168	NASDAQ	HEES	Mon, Sep 20, 2010	7.84	8.44	7.76	8.42
1167	NASDAQ	HEES	Fri, Sep 17, 2010	8.09	8.09	7.62	7.84
1166	NASDAQ	HEES	Thu, Sep 16, 2010	8.03	8.03	7.81	7.95
1165	NASDAQ	HEES	Wed, Sep 15, 2010	8.11	8.14	7.72	8.07
1164	NASDAQ	HEES	Tue, Sep 14, 2010	8.48	8.48	8.14	8.19
1163	NASDAQ	HEES	Mon, Sep 13, 2010	8.11	8.83	7.99	8.49
1162	NASDAQ	HEES	Fri, Sep 10, 2010	7.89	8.04	7.77	7.97
1161	NASDAQ	HEES	Thu, Sep 9, 2010	7.94	7.96	7.65	7.72
1160	NASDAQ	HEES	Wed, Sep 8, 2010	7.54	7.77	7.50	7.76
1159	NASDAQ	HEES	Tue, Sep 7, 2010	7.89	7.89	7.51	7.52
1158	NASDAQ	HEES	Fri, Sep 3, 2010	7.55	7.94	7.45	7.91
1157	NASDAQ	HEES	Thu, Sep 2, 2010	7.19	7.41	7.12	7.39
1156	NASDAQ	HEES	Wed, Sep 1, 2010	6.98	7.25	6.72	7.22
1155	NASDAQ	HEES	Tue, Aug 31, 2010	6.90	6.94	6.60	6.78
1154	NASDAQ	HEES	Mon, Aug 30, 2010	7.64	7.77	6.88	6.90
1153	NASDAQ	HEES	Fri, Aug 27, 2010	7.42	7.78	7.20	7.71
1152	NASDAQ	HEES	Thu, Aug 26, 2010	7.36	7.57	7.18	7.28
1151	NASDAQ	HEES	Wed, Aug 25, 2010	7.06	7.37	7.06	7.34
1150	NASDAQ	HEES	Tue, Aug 24, 2010	6.96	7.39	6.96	7.14
1149	NASDAQ	HEES	Mon, Aug 23, 2010	7.55	7.60	7.04	7.06
1148	NASDAQ	HEES	Fri, Aug 20, 2010	7.52	7.70	7.46	7.50
1147	NASDAQ	HEES	Thu, Aug 19, 2010	8.28	8.28	7.48	7.59
1146	NASDAQ	HEES	Wed, Aug 18, 2010	8.46	8.55	8.23	8.35
1145	NASDAQ	HEES	Tue, Aug 17, 2010	8.20	8.54	8.20	8.45
1144	NASDAQ	HEES	Mon, Aug 16, 2010	7.97	8.22	7.87	8.04
1143	NASDAQ	HEES	Fri, Aug 13, 2010	8.36	8.48	8.03	8.06
1142	NASDAQ	HEES	Thu, Aug 12, 2010	8.17	8.44	8.16	8.38
1141	NASDAQ	HEES	Wed, Aug 11, 2010	8.59	8.74	8.33	8.40
1140	NASDAQ	HEES	Tue, Aug 10, 2010	8.92	9.02	8.67	8.88
1139	NASDAQ	HEES	Mon, Aug 9, 2010	8.66	9.14	8.54	9.11
1138	NASDAQ	HEES	Fri, Aug 6, 2010	8.40	8.64	8.37	8.60
1137	NASDAQ	HEES	Thu, Aug 5, 2010	8.70	8.70	8.35	8.61
1136	NASDAQ	HEES	Wed, Aug 4, 2010	8.85	8.91	8.67	8.83
1135	NASDAQ	HEES	Tue, Aug 3, 2010	8.72	8.92	8.60	8.75
1134	NASDAQ	HEES	Mon, Aug 2, 2010	8.88	8.92	8.58	8.80
1133	NASDAQ	HEES	Fri, Jul 30, 2010	8.63	8.88	8.55	8.70
1132	NASDAQ	HEES	Thu, Jul 29, 2010	9.06	9.10	8.61	8.84
1131	NASDAQ	HEES	Wed, Jul 28, 2010	9.27	9.27	8.89	8.91
1130	NASDAQ	HEES	Tue, Jul 27, 2010	9.46	9.46	9.16	9.28
1129	NASDAQ	HEES	Mon, Jul 26, 2010	9.82	9.82	9.22	9.33
1128	NASDAQ	HEES	Fri, Jul 23, 2010	9.13	9.83	9.09	9.80
1127	NASDAQ	HEES	Thu, Jul 22, 2010	8.83	9.23	8.72	9.18
1126	NASDAQ	HEES	Wed, Jul 21, 2010	8.62	8.87	8.49	8.63
1125	NASDAQ	HEES	Tue, Jul 20, 2010	8.17	8.52	8.16	8.52
1124	NASDAQ	HEES	Mon, Jul 19, 2010	8.24	8.41	8.15	8.29
1123	NASDAQ	HEES	Fri, Jul 16, 2010	8.44	8.50	8.04	8.22
1122	NASDAQ	HEES	Thu, Jul 15, 2010	8.88	8.96	8.49	8.56
1121	NASDAQ	HEES	Wed, Jul 14, 2010	9.04	9.13	8.89	8.95
1120	NASDAQ	HEES	Tue, Jul 13, 2010	8.84	9.13	8.61	9.12
1119	NASDAQ	HEES	Mon, Jul 12, 2010	8.73	8.83	8.68	8.72
1118	NASDAQ	HEES	Fri, Jul 9, 2010	8.17	8.77	8.17	8.75
1117	NASDAQ	HEES	Thu, Jul 8, 2010	8.21	8.41	8.06	8.16
1116	NASDAQ	HEES	Wed, Jul 7, 2010	7.56	8.11	7.56	8.10
1115	NASDAQ	HEES	Tue, Jul 6, 2010	7.62	7.81	7.40	7.50
1114	NASDAQ	HEES	Fri, Jul 2, 2010	7.56	7.56	7.20	7.51
1113	NASDAQ	HEES	Thu, Jul 1, 2010	7.54	7.66	7.20	7.46
1112	NASDAQ	HEES	Wed, Jun 30, 2010	7.85	8.00	7.45	7.49
1111	NASDAQ	HEES	Tue, Jun 29, 2010	8.19	8.28	7.77	7.87
1110	NASDAQ	HEES	Mon, Jun 28, 2010	9.11	9.20	8.39	8.42
1109	NASDAQ	HEES	Fri, Jun 25, 2010	8.53	9.11	8.48	9.10
1108	NASDAQ	HEES	Thu, Jun 24, 2010	8.45	8.68	8.40	8.46
1107	NASDAQ	HEES	Wed, Jun 23, 2010	8.41	8.66	8.31	8.55
1106	NASDAQ	HEES	Tue, Jun 22, 2010	8.91	9.06	8.42	8.45
1105	NASDAQ	HEES	Mon, Jun 21, 2010	9.14	9.14	8.77	8.87
1104	NASDAQ	HEES	Fri, Jun 18, 2010	9.02	9.35	8.71	8.96
1103	NASDAQ	HEES	Thu, Jun 17, 2010	9.17	9.17	8.69	8.95
1102	NASDAQ	HEES	Wed, Jun 16, 2010	9.37	9.40	8.99	9.06
1101	NASDAQ	HEES	Tue, Jun 15, 2010	9.51	9.60	9.29	9.52
1100	NASDAQ	HEES	Mon, Jun 14, 2010	9.51	9.60	9.28	9.42
1099	NASDAQ	HEES	Fri, Jun 11, 2010	9.28	9.54	9.28	9.47
1098	NASDAQ	HEES	Thu, Jun 10, 2010	9.28	9.46	9.15	9.46
1097	NASDAQ	HEES	Wed, Jun 9, 2010	9.27	9.39	8.98	9.12
1096	NASDAQ	HEES	Tue, Jun 8, 2010	8.96	9.32	8.77	9.12
1095	NASDAQ	HEES	Mon, Jun 7, 2010	9.66	9.96	9.16	9.19
1094	NASDAQ	HEES	Fri, Jun 4, 2010	9.83	10.12	9.42	9.62
1093	NASDAQ	HEES	Thu, Jun 3, 2010	10.10	10.39	9.96	10.26
1092	NASDAQ	HEES	Wed, Jun 2, 2010	9.68	10.13	9.21	10.12
1091	NASDAQ	HEES	Tue, Jun 1, 2010	9.85	9.95	9.55	9.65
1090	NASDAQ	HEES	Fri, May 28, 2010	10.50	10.59	9.92	9.99
1089	NASDAQ	HEES	Thu, May 27, 2010	10.24	10.62	9.86	10.58
1088	NASDAQ	HEES	Wed, May 26, 2010	10.01	10.31	9.82	9.87
1087	NASDAQ	HEES	Tue, May 25, 2010	9.86	10.29	9.65	9.96
1086	NASDAQ	HEES	Mon, May 24, 2010	10.33	10.57	10.14	10.23
1085	NASDAQ	HEES	Fri, May 21, 2010	10.34	10.65	10.11	10.35
1084	NASDAQ	HEES	Thu, May 20, 2010	11.07	11.12	10.50	10.58
1083	NASDAQ	HEES	Wed, May 19, 2010	11.17	11.55	10.92	11.50
1082	NASDAQ	HEES	Tue, May 18, 2010	11.93	11.93	11.16	11.24
1081	NASDAQ	HEES	Mon, May 17, 2010	12.04	12.12	11.30	11.71
1080	NASDAQ	HEES	Fri, May 14, 2010	12.21	12.21	11.63	11.91
1079	NASDAQ	HEES	Thu, May 13, 2010	12.36	12.51	12.15	12.35
1078	NASDAQ	HEES	Wed, May 12, 2010	11.93	12.51	11.88	12.44
1077	NASDAQ	HEES	Tue, May 11, 2010	11.57	12.22	11.46	11.97
1076	NASDAQ	HEES	Mon, May 10, 2010	11.67	11.85	11.29	11.77
1075	NASDAQ	HEES	Fri, May 7, 2010	11.00	11.45	10.78	10.95
1074	NASDAQ	HEES	Thu, May 6, 2010	10.95	12.11	10.62	11.13
1073	NASDAQ	HEES	Wed, May 5, 2010	12.02	12.06	11.37	11.39
1072	NASDAQ	HEES	Tue, May 4, 2010	12.26	12.27	11.76	12.02
1071	NASDAQ	HEES	Mon, May 3, 2010	11.86	12.51	11.85	12.51
1070	NASDAQ	HEES	Fri, Apr 30, 2010	12.46	12.50	11.78	11.81
1069	NASDAQ	HEES	Thu, Apr 29, 2010	11.95	12.51	11.77	12.50
1068	NASDAQ	HEES	Wed, Apr 28, 2010	12.01	12.01	11.77	11.81
1067	NASDAQ	HEES	Tue, Apr 27, 2010	12.12	12.37	11.72	11.72
1066	NASDAQ	HEES	Mon, Apr 26, 2010	12.30	12.51	12.22	12.22
1065	NASDAQ	HEES	Fri, Apr 23, 2010	12.13	12.46	12.07	12.35
1064	NASDAQ	HEES	Thu, Apr 22, 2010	11.72	12.19	11.61	12.15
1063	NASDAQ	HEES	Wed, Apr 21, 2010	11.95	12.04	11.74	11.76
1062	NASDAQ	HEES	Tue, Apr 20, 2010	11.76	11.99	11.65	11.97
1061	NASDAQ	HEES	Mon, Apr 19, 2010	11.73	11.88	11.52	11.74
1060	NASDAQ	HEES	Fri, Apr 16, 2010	11.82	11.87	11.68	11.76
1059	NASDAQ	HEES	Thu, Apr 15, 2010	11.50	11.85	11.41	11.83
1058	NASDAQ	HEES	Wed, Apr 14, 2010	11.37	11.55	11.30	11.53
1057	NASDAQ	HEES	Tue, Apr 13, 2010	10.89	11.42	10.89	11.32
1056	NASDAQ	HEES	Mon, Apr 12, 2010	10.72	11.07	10.72	10.95
1055	NASDAQ	HEES	Fri, Apr 9, 2010	11.09	11.09	10.66	10.75
1054	NASDAQ	HEES	Thu, Apr 8, 2010	11.13	11.29	10.98	11.12
1053	NASDAQ	HEES	Wed, Apr 7, 2010	11.07	11.32	10.99	11.21
1052	NASDAQ	HEES	Tue, Apr 6, 2010	10.91	11.36	10.84	11.12
1051	NASDAQ	HEES	Mon, Apr 5, 2010	10.73	11.06	10.70	11.02
1050	NASDAQ	HEES	Thu, Apr 1, 2010	10.89	10.89	10.54	10.66
1049	NASDAQ	HEES	Wed, Mar 31, 2010	10.92	11.00	10.78	10.78
1048	NASDAQ	HEES	Tue, Mar 30, 2010	10.55	11.03	10.55	11.00
1047	NASDAQ	HEES	Mon, Mar 29, 2010	10.59	10.60	10.40	10.57
1046	NASDAQ	HEES	Fri, Mar 26, 2010	10.57	10.57	10.28	10.44
1045	NASDAQ	HEES	Thu, Mar 25, 2010	10.57	10.84	10.45	10.51
1044	NASDAQ	HEES	Wed, Mar 24, 2010	10.88	11.03	10.41	10.48
1043	NASDAQ	HEES	Tue, Mar 23, 2010	10.68	11.01	10.45	10.97
1042	NASDAQ	HEES	Mon, Mar 22, 2010	9.96	10.68	9.77	10.64
1041	NASDAQ	HEES	Fri, Mar 19, 2010	10.37	10.37	9.66	9.90
1040	NASDAQ	HEES	Thu, Mar 18, 2010	10.69	10.69	10.28	10.29
1039	NASDAQ	HEES	Wed, Mar 17, 2010	10.46	10.89	10.43	10.66
1038	NASDAQ	HEES	Tue, Mar 16, 2010	10.70	10.76	10.31	10.41
1037	NASDAQ	HEES	Mon, Mar 15, 2010	10.82	10.98	10.59	10.63
1036	NASDAQ	HEES	Fri, Mar 12, 2010	10.70	10.88	10.41	10.87
1035	NASDAQ	HEES	Thu, Mar 11, 2010	10.45	10.72	10.39	10.72
1034	NASDAQ	HEES	Wed, Mar 10, 2010	10.86	10.90	10.45	10.55
1033	NASDAQ	HEES	Tue, Mar 9, 2010	10.21	11.00	10.21	10.89
1032	NASDAQ	HEES	Mon, Mar 8, 2010	10.36	10.54	10.14	10.51
1031	NASDAQ	HEES	Fri, Mar 5, 2010	10.50	10.57	10.09	10.39
1030	NASDAQ	HEES	Thu, Mar 4, 2010	10.14	10.49	10.00	10.42
1029	NASDAQ	HEES	Wed, Mar 3, 2010	10.48	10.61	10.35	10.38
1028	NASDAQ	HEES	Tue, Mar 2, 2010	10.27	10.50	10.11	10.43
1027	NASDAQ	HEES	Mon, Mar 1, 2010	9.80	10.28	9.80	10.27
1026	NASDAQ	HEES	Fri, Feb 26, 2010	10.04	10.14	9.67	9.71
1025	NASDAQ	HEES	Thu, Feb 25, 2010	10.10	10.19	9.96	10.06
1024	NASDAQ	HEES	Wed, Feb 24, 2010	10.35	10.55	10.17	10.28
1023	NASDAQ	HEES	Tue, Feb 23, 2010	10.99	10.99	10.27	10.32
1022	NASDAQ	HEES	Mon, Feb 22, 2010	11.06	11.22	10.99	11.04
1021	NASDAQ	HEES	Fri, Feb 19, 2010	10.95	11.35	10.94	10.99
1020	NASDAQ	HEES	Thu, Feb 18, 2010	10.79	11.00	10.76	10.95
1019	NASDAQ	HEES	Wed, Feb 17, 2010	10.91	10.91	10.59	10.77
1018	NASDAQ	HEES	Tue, Feb 16, 2010	10.61	10.91	10.37	10.84
1017	NASDAQ	HEES	Fri, Feb 12, 2010	10.54	10.56	10.29	10.48
1016	NASDAQ	HEES	Thu, Feb 11, 2010	9.74	10.73	9.74	10.69
1015	NASDAQ	HEES	Wed, Feb 10, 2010	9.42	9.81	9.32	9.80
1014	NASDAQ	HEES	Tue, Feb 9, 2010	9.30	9.49	9.23	9.49
1013	NASDAQ	HEES	Mon, Feb 8, 2010	9.33	9.57	9.15	9.15
1012	NASDAQ	HEES	Fri, Feb 5, 2010	9.19	9.57	9.13	9.57
1011	NASDAQ	HEES	Thu, Feb 4, 2010	9.66	9.93	9.16	9.18
1010	NASDAQ	HEES	Wed, Feb 3, 2010	9.55	9.97	9.55	9.77
1009	NASDAQ	HEES	Tue, Feb 2, 2010	9.95	10.09	9.62	9.62
1008	NASDAQ	HEES	Mon, Feb 1, 2010	10.65	10.67	9.91	9.96
1007	NASDAQ	HEES	Fri, Jan 29, 2010	10.20	10.94	10.20	10.61
1006	NASDAQ	HEES	Thu, Jan 28, 2010	10.22	10.22	9.79	10.13
1005	NASDAQ	HEES	Wed, Jan 27, 2010	9.66	10.21	9.66	10.17
1004	NASDAQ	HEES	Tue, Jan 26, 2010	10.16	10.41	9.71	9.71
1003	NASDAQ	HEES	Mon, Jan 25, 2010	10.15	10.33	9.89	10.23
1002	NASDAQ	HEES	Fri, Jan 22, 2010	10.76	10.95	10.02	10.06
1001	NASDAQ	HEES	Thu, Jan 21, 2010	11.27	11.32	10.74	10.76
1000	NASDAQ	HEES	Wed, Jan 20, 2010	11.42	11.46	11.00	11.28
999	NASDAQ	HEES	Tue, Jan 19, 2010	11.13	11.59	11.13	11.55
998	NASDAQ	HEES	Fri, Jan 15, 2010	11.26	11.35	10.90	11.08
997	NASDAQ	HEES	Thu, Jan 14, 2010	10.91	11.26	10.91	11.21
996	NASDAQ	HEES	Wed, Jan 13, 2010	10.81	11.00	10.79	10.98
995	NASDAQ	HEES	Tue, Jan 12, 2010	10.79	10.93	10.67	10.74
994	NASDAQ	HEES	Mon, Jan 11, 2010	11.00	11.00	10.75	10.91
993	NASDAQ	HEES	Fri, Jan 8, 2010	10.80	11.08	10.55	11.00
992	NASDAQ	HEES	Thu, Jan 7, 2010	10.57	10.86	10.53	10.85
991	NASDAQ	HEES	Wed, Jan 6, 2010	10.56	10.83	10.51	10.60
990	NASDAQ	HEES	Tue, Jan 5, 2010	10.78	10.90	10.49	10.54
989	NASDAQ	HEES	Mon, Jan 4, 2010	10.66	10.85	10.63	10.83
988	NASDAQ	HEES	Thu, Dec 31, 2009	10.66	10.82	10.49	10.50
987	NASDAQ	HEES	Wed, Dec 30, 2009	10.62	10.92	10.47	10.64
986	NASDAQ	HEES	Tue, Dec 29, 2009	10.95	10.95	10.51	10.64
985	NASDAQ	HEES	Mon, Dec 28, 2009	11.00	11.04	10.77	10.95
984	NASDAQ	HEES	Thu, Dec 24, 2009	11.00	11.00	10.87	10.93
983	NASDAQ	HEES	Wed, Dec 23, 2009	10.90	11.00	10.62	10.98
982	NASDAQ	HEES	Tue, Dec 22, 2009	10.97	10.97	10.74	10.79
981	NASDAQ	HEES	Mon, Dec 21, 2009	11.10	11.31	10.84	10.98
980	NASDAQ	HEES	Fri, Dec 18, 2009	11.03	11.04	10.56	11.00
979	NASDAQ	HEES	Thu, Dec 17, 2009	11.05	11.20	10.73	10.87
978	NASDAQ	HEES	Wed, Dec 16, 2009	11.24	11.27	10.86	11.11
977	NASDAQ	HEES	Tue, Dec 15, 2009	11.50	11.50	11.11	11.11
976	NASDAQ	HEES	Mon, Dec 14, 2009	11.31	11.80	11.26	11.51
975	NASDAQ	HEES	Fri, Dec 11, 2009	11.10	11.59	10.91	11.27
974	NASDAQ	HEES	Thu, Dec 10, 2009	11.16	11.47	10.96	11.02
973	NASDAQ	HEES	Wed, Dec 9, 2009	10.90	11.33	10.48	11.08
972	NASDAQ	HEES	Tue, Dec 8, 2009	11.11	11.15	10.81	10.86
971	NASDAQ	HEES	Mon, Dec 7, 2009	10.82	11.35	10.48	11.16
970	NASDAQ	HEES	Fri, Dec 4, 2009	10.48	11.08	10.48	10.85
969	NASDAQ	HEES	Thu, Dec 3, 2009	10.29	10.70	10.02	10.24
968	NASDAQ	HEES	Wed, Dec 2, 2009	9.77	10.39	9.77	10.22
967	NASDAQ	HEES	Tue, Dec 1, 2009	9.38	9.83	9.21	9.76
966	NASDAQ	HEES	Mon, Nov 30, 2009	9.42	9.42	8.75	9.26
965	NASDAQ	HEES	Fri, Nov 27, 2009	9.43	9.76	9.43	9.47
964	NASDAQ	HEES	Wed, Nov 25, 2009	10.03	10.11	9.80	9.81
963	NASDAQ	HEES	Tue, Nov 24, 2009	10.12	10.12	9.79	9.93
962	NASDAQ	HEES	Mon, Nov 23, 2009	10.03	10.39	10.03	10.12
961	NASDAQ	HEES	Fri, Nov 20, 2009	9.69	10.11	9.66	9.85
960	NASDAQ	HEES	Thu, Nov 19, 2009	10.12	10.21	9.65	9.79
959	NASDAQ	HEES	Wed, Nov 18, 2009	10.23	10.33	10.07	10.24
958	NASDAQ	HEES	Tue, Nov 17, 2009	10.74	10.74	10.23	10.24
957	NASDAQ	HEES	Mon, Nov 16, 2009	10.42	10.93	10.24	10.83
956	NASDAQ	HEES	Fri, Nov 13, 2009	9.96	10.39	9.82	10.30
955	NASDAQ	HEES	Thu, Nov 12, 2009	10.46	10.46	9.88	9.94
954	NASDAQ	HEES	Wed, Nov 11, 2009	10.92	11.07	10.34	10.55
953	NASDAQ	HEES	Tue, Nov 10, 2009	11.00	11.06	10.67	10.78
952	NASDAQ	HEES	Mon, Nov 9, 2009	10.38	11.08	10.32	11.05
951	NASDAQ	HEES	Fri, Nov 6, 2009	10.16	10.40	10.02	10.34
950	NASDAQ	HEES	Thu, Nov 5, 2009	9.69	10.39	9.66	10.34
949	NASDAQ	HEES	Wed, Nov 4, 2009	10.56	10.56	9.52	9.64
948	NASDAQ	HEES	Tue, Nov 3, 2009	10.38	10.89	10.29	10.88
947	NASDAQ	HEES	Mon, Nov 2, 2009	10.65	10.74	9.95	10.51
946	NASDAQ	HEES	Fri, Oct 30, 2009	10.74	10.89	10.37	10.60
945	NASDAQ	HEES	Thu, Oct 29, 2009	11.40	11.40	10.72	10.84
944	NASDAQ	HEES	Wed, Oct 28, 2009	11.68	11.84	11.22	11.30
943	NASDAQ	HEES	Tue, Oct 27, 2009	11.51	11.87	11.51	11.74
942	NASDAQ	HEES	Mon, Oct 26, 2009	11.62	11.95	11.33	11.43
941	NASDAQ	HEES	Fri, Oct 23, 2009	12.22	12.22	11.61	11.64
940	NASDAQ	HEES	Thu, Oct 22, 2009	11.65	11.90	11.36	11.84
939	NASDAQ	HEES	Wed, Oct 21, 2009	12.14	12.50	11.66	11.71
938	NASDAQ	HEES	Tue, Oct 20, 2009	12.41	12.41	12.02	12.14
937	NASDAQ	HEES	Mon, Oct 19, 2009	12.42	12.53	11.99	12.36
936	NASDAQ	HEES	Fri, Oct 16, 2009	12.35	12.35	11.78	12.33
935	NASDAQ	HEES	Thu, Oct 15, 2009	12.00	12.50	11.67	12.50
934	NASDAQ	HEES	Wed, Oct 14, 2009	11.79	12.05	11.65	12.05
933	NASDAQ	HEES	Tue, Oct 13, 2009	11.46	11.70	11.37	11.59
932	NASDAQ	HEES	Mon, Oct 12, 2009	11.50	11.55	11.22	11.42
931	NASDAQ	HEES	Fri, Oct 9, 2009	11.33	11.41	11.06	11.40
930	NASDAQ	HEES	Thu, Oct 8, 2009	10.84	11.55	10.83	11.37
929	NASDAQ	HEES	Wed, Oct 7, 2009	10.64	11.04	10.64	10.72
928	NASDAQ	HEES	Tue, Oct 6, 2009	10.79	10.84	10.43	10.72
927	NASDAQ	HEES	Mon, Oct 5, 2009	10.53	10.71	10.32	10.68
926	NASDAQ	HEES	Fri, Oct 2, 2009	10.56	10.92	10.40	10.44
925	NASDAQ	HEES	Thu, Oct 1, 2009	11.20	12.12	10.57	10.65
924	NASDAQ	HEES	Wed, Sep 30, 2009	11.33	11.40	10.75	11.33
923	NASDAQ	HEES	Tue, Sep 29, 2009	11.61	11.62	11.22	11.36
922	NASDAQ	HEES	Mon, Sep 28, 2009	11.38	11.91	11.38	11.62
921	NASDAQ	HEES	Fri, Sep 25, 2009	11.15	11.33	11.11	11.27
920	NASDAQ	HEES	Thu, Sep 24, 2009	11.48	11.48	11.06	11.12
919	NASDAQ	HEES	Wed, Sep 23, 2009	11.50	11.83	11.32	11.46
918	NASDAQ	HEES	Tue, Sep 22, 2009	11.34	11.56	11.04	11.51
917	NASDAQ	HEES	Mon, Sep 21, 2009	11.25	11.36	11.02	11.21
916	NASDAQ	HEES	Fri, Sep 18, 2009	11.24	11.48	11.12	11.39
915	NASDAQ	HEES	Thu, Sep 17, 2009	11.07	11.16	10.92	11.10
914	NASDAQ	HEES	Wed, Sep 16, 2009	10.54	11.07	10.43	11.07
913	NASDAQ	HEES	Tue, Sep 15, 2009	9.97	10.61	9.97	10.52
912	NASDAQ	HEES	Mon, Sep 14, 2009	9.99	10.19	9.94	10.02
911	NASDAQ	HEES	Fri, Sep 11, 2009	10.25	10.41	9.99	10.05
910	NASDAQ	HEES	Thu, Sep 10, 2009	10.17	10.43	10.04	10.26
909	NASDAQ	HEES	Wed, Sep 9, 2009	10.41	10.51	10.18	10.24
908	NASDAQ	HEES	Tue, Sep 8, 2009	10.39	10.49	10.19	10.39
907	NASDAQ	HEES	Fri, Sep 4, 2009	10.00	10.45	9.90	10.32
906	NASDAQ	HEES	Thu, Sep 3, 2009	10.08	10.16	9.98	10.02
905	NASDAQ	HEES	Wed, Sep 2, 2009	10.00	10.23	9.93	10.00
904	NASDAQ	HEES	Tue, Sep 1, 2009	10.00	10.23	9.98	9.99
903	NASDAQ	HEES	Mon, Aug 31, 2009	10.32	10.43	9.99	10.02
902	NASDAQ	HEES	Fri, Aug 28, 2009	10.42	10.53	10.14	10.40
901	NASDAQ	HEES	Thu, Aug 27, 2009	10.32	10.45	9.98	10.41
900	NASDAQ	HEES	Wed, Aug 26, 2009	10.31	10.51	10.03	10.40
899	NASDAQ	HEES	Tue, Aug 25, 2009	10.23	10.55	9.86	10.29
898	NASDAQ	HEES	Mon, Aug 24, 2009	10.60	10.70	10.17	10.20
897	NASDAQ	HEES	Fri, Aug 21, 2009	10.45	10.68	10.04	10.60
896	NASDAQ	HEES	Thu, Aug 20, 2009	10.12	10.29	9.97	10.28
895	NASDAQ	HEES	Wed, Aug 19, 2009	10.00	10.26	9.95	10.12
894	NASDAQ	HEES	Tue, Aug 18, 2009	10.08	10.19	9.98	10.00
893	NASDAQ	HEES	Mon, Aug 17, 2009	10.00	10.11	9.98	10.04
892	NASDAQ	HEES	Fri, Aug 14, 2009	10.26	10.52	9.96	10.07
891	NASDAQ	HEES	Thu, Aug 13, 2009	10.57	10.58	10.23	10.33
890	NASDAQ	HEES	Wed, Aug 12, 2009	10.07	10.67	10.02	10.47
889	NASDAQ	HEES	Tue, Aug 11, 2009	10.21	10.41	9.95	10.03
888	NASDAQ	HEES	Mon, Aug 10, 2009	10.46	10.63	10.17	10.31
887	NASDAQ	HEES	Fri, Aug 7, 2009	10.23	10.90	10.12	10.52
886	NASDAQ	HEES	Thu, Aug 6, 2009	10.25	10.36	9.96	10.00
885	NASDAQ	HEES	Wed, Aug 5, 2009	10.17	10.17	9.87	10.02
884	NASDAQ	HEES	Tue, Aug 4, 2009	10.65	11.12	10.65	10.98
883	NASDAQ	HEES	Mon, Aug 3, 2009	10.71	10.77	10.50	10.77
882	NASDAQ	HEES	Fri, Jul 31, 2009	10.70	10.79	10.60	10.64
881	NASDAQ	HEES	Thu, Jul 30, 2009	10.72	11.08	10.44	10.78
880	NASDAQ	HEES	Wed, Jul 29, 2009	10.50	10.72	10.47	10.54
879	NASDAQ	HEES	Tue, Jul 28, 2009	10.59	10.73	10.49	10.53
878	NASDAQ	HEES	Mon, Jul 27, 2009	10.80	10.94	10.49	10.71
877	NASDAQ	HEES	Fri, Jul 24, 2009	10.84	10.98	10.63	10.84
876	NASDAQ	HEES	Thu, Jul 23, 2009	10.35	10.96	10.32	10.91
875	NASDAQ	HEES	Wed, Jul 22, 2009	10.25	10.49	10.25	10.39
874	NASDAQ	HEES	Tue, Jul 21, 2009	10.38	10.45	10.03	10.28
873	NASDAQ	HEES	Mon, Jul 20, 2009	10.18	10.35	10.05	10.28
872	NASDAQ	HEES	Fri, Jul 17, 2009	10.02	10.44	10.00	10.04
871	NASDAQ	HEES	Thu, Jul 16, 2009	9.85	10.03	9.85	9.99
870	NASDAQ	HEES	Wed, Jul 15, 2009	9.84	10.06	9.63	9.94
869	NASDAQ	HEES	Tue, Jul 14, 2009	9.72	9.81	9.43	9.65
868	NASDAQ	HEES	Mon, Jul 13, 2009	9.10	9.70	8.77	9.69
867	NASDAQ	HEES	Fri, Jul 10, 2009	8.96	9.09	8.73	9.08
866	NASDAQ	HEES	Thu, Jul 9, 2009	9.10	9.28	8.91	9.00
865	NASDAQ	HEES	Wed, Jul 8, 2009	9.08	9.15	8.92	9.00
864	NASDAQ	HEES	Tue, Jul 7, 2009	9.30	9.30	8.89	9.00
863	NASDAQ	HEES	Mon, Jul 6, 2009	9.27	9.39	9.00	9.23
862	NASDAQ	HEES	Thu, Jul 2, 2009	9.36	9.57	9.14	9.30
861	NASDAQ	HEES	Wed, Jul 1, 2009	9.43	9.77	9.31	9.56
860	NASDAQ	HEES	Tue, Jun 30, 2009	9.42	9.52	8.87	9.35
859	NASDAQ	HEES	Mon, Jun 29, 2009	9.48	9.60	9.15	9.44
858	NASDAQ	HEES	Fri, Jun 26, 2009	8.55	9.50	8.44	9.49
857	NASDAQ	HEES	Thu, Jun 25, 2009	8.29	8.68	8.09	8.58
856	NASDAQ	HEES	Wed, Jun 24, 2009	8.32	8.70	8.11	8.39
855	NASDAQ	HEES	Tue, Jun 23, 2009	8.29	8.40	8.07	8.26
854	NASDAQ	HEES	Mon, Jun 22, 2009	8.21	8.38	8.20	8.24
853	NASDAQ	HEES	Fri, Jun 19, 2009	7.92	8.27	7.81	8.24
852	NASDAQ	HEES	Thu, Jun 18, 2009	7.57	7.87	7.38	7.79
851	NASDAQ	HEES	Wed, Jun 17, 2009	7.63	7.84	7.43	7.56
850	NASDAQ	HEES	Tue, Jun 16, 2009	7.87	7.96	7.53	7.60
849	NASDAQ	HEES	Mon, Jun 15, 2009	7.90	7.90	7.47	7.72
848	NASDAQ	HEES	Fri, Jun 12, 2009	7.84	8.05	7.70	7.96
847	NASDAQ	HEES	Thu, Jun 11, 2009	7.68	8.20	7.68	8.09
846	NASDAQ	HEES	Wed, Jun 10, 2009	7.78	7.95	7.71	7.82
845	NASDAQ	HEES	Tue, Jun 9, 2009	7.29	7.75	7.19	7.68
844	NASDAQ	HEES	Mon, Jun 8, 2009	7.03	7.37	6.91	7.21
843	NASDAQ	HEES	Fri, Jun 5, 2009	7.43	7.49	6.99	7.03
842	NASDAQ	HEES	Thu, Jun 4, 2009	7.29	7.45	7.08	7.31
841	NASDAQ	HEES	Wed, Jun 3, 2009	7.07	7.30	6.90	7.22
840	NASDAQ	HEES	Tue, Jun 2, 2009	6.70	7.58	6.70	7.09
839	NASDAQ	HEES	Mon, Jun 1, 2009	6.60	7.01	6.05	6.62
838	NASDAQ	HEES	Fri, May 29, 2009	7.02	7.17	6.58	6.60
837	NASDAQ	HEES	Thu, May 28, 2009	7.11	7.42	6.57	6.96
836	NASDAQ	HEES	Wed, May 27, 2009	7.60	7.76	6.89	7.01
835	NASDAQ	HEES	Tue, May 26, 2009	6.92	7.73	6.92	7.73
834	NASDAQ	HEES	Fri, May 22, 2009	7.09	7.34	6.97	6.98
833	NASDAQ	HEES	Thu, May 21, 2009	7.29	7.49	6.87	7.09
832	NASDAQ	HEES	Wed, May 20, 2009	7.55	8.01	7.33	7.38
831	NASDAQ	HEES	Tue, May 19, 2009	7.50	7.57	7.15	7.50
830	NASDAQ	HEES	Mon, May 18, 2009	7.58	7.61	7.00	7.52
829	NASDAQ	HEES	Fri, May 15, 2009	7.44	7.75	7.32	7.50
828	NASDAQ	HEES	Thu, May 14, 2009	7.27	7.62	7.05	7.40
827	NASDAQ	HEES	Wed, May 13, 2009	7.43	7.49	7.05	7.24
826	NASDAQ	HEES	Tue, May 12, 2009	8.00	8.05	7.33	7.55
825	NASDAQ	HEES	Mon, May 11, 2009	7.69	8.10	7.56	7.95
824	NASDAQ	HEES	Fri, May 8, 2009	7.07	7.89	6.92	7.87
823	NASDAQ	HEES	Thu, May 7, 2009	7.10	7.15	6.80	6.97
822	NASDAQ	HEES	Wed, May 6, 2009	7.36	7.59	6.62	7.04
821	NASDAQ	HEES	Tue, May 5, 2009	7.59	7.84	7.37	7.45
820	NASDAQ	HEES	Mon, May 4, 2009	7.62	7.80	7.42	7.63
819	NASDAQ	HEES	Fri, May 1, 2009	7.55	7.75	7.44	7.57
818	NASDAQ	HEES	Thu, Apr 30, 2009	7.66	8.08	7.51	7.53
817	NASDAQ	HEES	Wed, Apr 29, 2009	7.35	7.63	7.18	7.62
816	NASDAQ	HEES	Tue, Apr 28, 2009	7.05	7.53	7.05	7.25
815	NASDAQ	HEES	Mon, Apr 27, 2009	7.09	7.41	6.86	7.12
814	NASDAQ	HEES	Fri, Apr 24, 2009	7.40	7.56	7.19	7.25
813	NASDAQ	HEES	Thu, Apr 23, 2009	7.27	7.44	7.02	7.29
812	NASDAQ	HEES	Wed, Apr 22, 2009	6.94	7.49	6.88	7.29
811	NASDAQ	HEES	Tue, Apr 21, 2009	6.96	7.26	6.73	7.10
810	NASDAQ	HEES	Mon, Apr 20, 2009	6.99	7.14	6.65	6.98
809	NASDAQ	HEES	Fri, Apr 17, 2009	7.17	7.28	6.95	7.23
808	NASDAQ	HEES	Thu, Apr 16, 2009	6.97	7.25	6.84	7.13
807	NASDAQ	HEES	Wed, Apr 15, 2009	6.55	6.93	6.50	6.91
806	NASDAQ	HEES	Tue, Apr 14, 2009	6.67	6.83	6.43	6.59
805	NASDAQ	HEES	Mon, Apr 13, 2009	6.58	6.80	6.44	6.79
804	NASDAQ	HEES	Thu, Apr 9, 2009	6.34	6.92	6.12	6.69
803	NASDAQ	HEES	Wed, Apr 8, 2009	6.26	6.37	6.07	6.16
802	NASDAQ	HEES	Tue, Apr 7, 2009	6.92	7.00	6.17	6.18
801	NASDAQ	HEES	Mon, Apr 6, 2009	6.91	7.05	6.76	7.03
800	NASDAQ	HEES	Fri, Apr 3, 2009	7.08	7.11	6.88	7.05
799	NASDAQ	HEES	Thu, Apr 2, 2009	6.66	7.08	6.66	7.08
798	NASDAQ	HEES	Wed, Apr 1, 2009	6.42	6.54	6.30	6.49
797	NASDAQ	HEES	Tue, Mar 31, 2009	6.50	6.77	6.50	6.55
796	NASDAQ	HEES	Mon, Mar 30, 2009	6.65	6.65	6.15	6.47
795	NASDAQ	HEES	Fri, Mar 27, 2009	6.89	7.07	6.62	6.80
794	NASDAQ	HEES	Thu, Mar 26, 2009	6.78	7.29	6.72	7.08
793	NASDAQ	HEES	Wed, Mar 25, 2009	6.47	6.92	6.29	6.64
792	NASDAQ	HEES	Tue, Mar 24, 2009	6.59	6.59	6.20	6.43
791	NASDAQ	HEES	Mon, Mar 23, 2009	5.97	6.73	5.78	6.73
790	NASDAQ	HEES	Fri, Mar 20, 2009	6.18	6.18	5.77	5.79
789	NASDAQ	HEES	Thu, Mar 19, 2009	6.11	6.12	5.83	6.10
788	NASDAQ	HEES	Wed, Mar 18, 2009	5.85	6.33	5.75	6.03
787	NASDAQ	HEES	Tue, Mar 17, 2009	5.52	5.94	5.38	5.87
786	NASDAQ	HEES	Mon, Mar 16, 2009	5.58	5.76	5.31	5.66
785	NASDAQ	HEES	Fri, Mar 13, 2009	6.04	6.04	5.25	5.55
784	NASDAQ	HEES	Thu, Mar 12, 2009	5.42	6.05	5.20	6.02
783	NASDAQ	HEES	Wed, Mar 11, 2009	5.64	6.09	5.24	5.44
782	NASDAQ	HEES	Tue, Mar 10, 2009	4.91	5.45	4.91	5.45
781	NASDAQ	HEES	Mon, Mar 9, 2009	4.87	4.95	4.73	4.77
780	NASDAQ	HEES	Fri, Mar 6, 2009	5.12	5.48	4.87	4.95
779	NASDAQ	HEES	Thu, Mar 5, 2009	5.33	5.33	4.82	5.03
778	NASDAQ	HEES	Wed, Mar 4, 2009	6.00	6.14	4.87	5.47
777	NASDAQ	HEES	Tue, Mar 3, 2009	5.33	5.80	4.98	5.79
776	NASDAQ	HEES	Mon, Mar 2, 2009	5.03	5.32	5.03	5.21
775	NASDAQ	HEES	Fri, Feb 27, 2009	4.82	5.28	4.82	5.14
774	NASDAQ	HEES	Thu, Feb 26, 2009	5.44	5.49	4.84	4.90
773	NASDAQ	HEES	Wed, Feb 25, 2009	5.77	5.80	5.40	5.41
772	NASDAQ	HEES	Tue, Feb 24, 2009	5.63	5.84	5.53	5.80
771	NASDAQ	HEES	Mon, Feb 23, 2009	5.71	5.80	5.51	5.53
770	NASDAQ	HEES	Fri, Feb 20, 2009	5.73	5.93	5.39	5.75
769	NASDAQ	HEES	Thu, Feb 19, 2009	6.15	6.15	5.81	5.83
768	NASDAQ	HEES	Wed, Feb 18, 2009	6.05	6.17	5.79	5.92
767	NASDAQ	HEES	Tue, Feb 17, 2009	6.35	6.54	6.06	6.08
766	NASDAQ	HEES	Fri, Feb 13, 2009	6.60	6.80	6.32	6.66
765	NASDAQ	HEES	Thu, Feb 12, 2009	6.78	6.88	6.39	6.61
764	NASDAQ	HEES	Wed, Feb 11, 2009	7.08	7.09	6.80	6.90
763	NASDAQ	HEES	Tue, Feb 10, 2009	6.84	6.93	6.43	6.46
762	NASDAQ	HEES	Mon, Feb 9, 2009	6.86	6.99	6.86	6.87
761	NASDAQ	HEES	Fri, Feb 6, 2009	6.78	7.00	6.69	6.93
760	NASDAQ	HEES	Thu, Feb 5, 2009	6.76	6.81	6.56	6.67
759	NASDAQ	HEES	Wed, Feb 4, 2009	6.97	7.05	6.52	6.80
758	NASDAQ	HEES	Tue, Feb 3, 2009	6.54	6.99	6.52	6.99
757	NASDAQ	HEES	Mon, Feb 2, 2009	6.58	6.65	6.41	6.62
756	NASDAQ	HEES	Fri, Jan 30, 2009	6.83	6.84	6.63	6.67
755	NASDAQ	HEES	Thu, Jan 29, 2009	7.00	7.11	6.85	6.87
754	NASDAQ	HEES	Wed, Jan 28, 2009	7.00	7.18	6.87	7.13
753	NASDAQ	HEES	Tue, Jan 27, 2009	6.76	6.92	6.56	6.88
752	NASDAQ	HEES	Mon, Jan 26, 2009	6.61	6.81	6.39	6.74
751	NASDAQ	HEES	Fri, Jan 23, 2009	6.62	6.72	6.36	6.62
750	NASDAQ	HEES	Thu, Jan 22, 2009	6.75	7.07	6.26	6.82
749	NASDAQ	HEES	Wed, Jan 21, 2009	6.51	6.99	6.31	6.94
748	NASDAQ	HEES	Tue, Jan 20, 2009	6.84	6.84	6.33	6.43
747	NASDAQ	HEES	Fri, Jan 16, 2009	7.15	7.19	6.68	6.98
746	NASDAQ	HEES	Thu, Jan 15, 2009	6.61	7.12	6.39	7.08
745	NASDAQ	HEES	Wed, Jan 14, 2009	6.92	6.97	6.60	6.61
744	NASDAQ	HEES	Tue, Jan 13, 2009	6.80	7.16	6.77	7.07
743	NASDAQ	HEES	Mon, Jan 12, 2009	7.00	7.36	6.71	6.82
742	NASDAQ	HEES	Fri, Jan 9, 2009	7.55	7.55	7.24	7.26
741	NASDAQ	HEES	Thu, Jan 8, 2009	7.48	7.76	7.24	7.59
740	NASDAQ	HEES	Wed, Jan 7, 2009	7.44	7.59	7.21	7.55
739	NASDAQ	HEES	Tue, Jan 6, 2009	7.61	7.72	7.26	7.59
738	NASDAQ	HEES	Mon, Jan 5, 2009	7.79	7.79	7.43	7.50
737	NASDAQ	HEES	Fri, Jan 2, 2009	7.45	8.00	7.45	7.76
736	NASDAQ	HEES	Wed, Dec 31, 2008	7.32	7.89	7.12	7.71
735	NASDAQ	HEES	Tue, Dec 30, 2008	7.36	7.40	7.06	7.25
734	NASDAQ	HEES	Mon, Dec 29, 2008	7.29	7.69	7.29	7.38
733	NASDAQ	HEES	Fri, Dec 26, 2008	7.19	7.42	6.95	7.28
732	NASDAQ	HEES	Wed, Dec 24, 2008	7.43	7.43	7.00	7.14
731	NASDAQ	HEES	Tue, Dec 23, 2008	7.54	7.54	7.15	7.22
730	NASDAQ	HEES	Mon, Dec 22, 2008	7.18	7.45	7.08	7.33
729	NASDAQ	HEES	Fri, Dec 19, 2008	7.39	7.54	7.06	7.13
728	NASDAQ	HEES	Thu, Dec 18, 2008	7.25	7.47	7.04	7.24
727	NASDAQ	HEES	Wed, Dec 17, 2008	6.69	7.31	6.69	7.21
726	NASDAQ	HEES	Tue, Dec 16, 2008	6.55	6.92	6.28	6.86
725	NASDAQ	HEES	Mon, Dec 15, 2008	6.69	7.00	6.27	6.43
724	NASDAQ	HEES	Fri, Dec 12, 2008	6.18	6.61	5.96	6.61
723	NASDAQ	HEES	Thu, Dec 11, 2008	6.76	6.81	6.31	6.38
722	NASDAQ	HEES	Wed, Dec 10, 2008	6.97	7.33	6.63	6.91
721	NASDAQ	HEES	Tue, Dec 9, 2008	6.73	7.21	6.51	6.85
720	NASDAQ	HEES	Mon, Dec 8, 2008	6.01	6.89	5.98	6.75
719	NASDAQ	HEES	Fri, Dec 5, 2008	5.53	5.82	5.29	5.82
718	NASDAQ	HEES	Thu, Dec 4, 2008	6.03	6.28	5.51	5.65
717	NASDAQ	HEES	Wed, Dec 3, 2008	5.85	6.30	5.51	6.12
716	NASDAQ	HEES	Tue, Dec 2, 2008	5.85	6.10	5.59	6.01
715	NASDAQ	HEES	Mon, Dec 1, 2008	6.48	6.92	5.64	5.72
714	NASDAQ	HEES	Fri, Nov 28, 2008	6.79	6.79	6.39	6.73
713	NASDAQ	HEES	Wed, Nov 26, 2008	6.06	6.90	5.95	6.88
712	NASDAQ	HEES	Tue, Nov 25, 2008	6.04	6.22	5.78	6.19
711	NASDAQ	HEES	Mon, Nov 24, 2008	5.49	5.99	5.12	5.96
710	NASDAQ	HEES	Fri, Nov 21, 2008	5.28	5.53	4.81	5.41
709	NASDAQ	HEES	Thu, Nov 20, 2008	5.40	5.46	5.13	5.17
708	NASDAQ	HEES	Wed, Nov 19, 2008	5.88	5.88	5.42	5.44
707	NASDAQ	HEES	Tue, Nov 18, 2008	5.89	6.07	5.70	5.90
706	NASDAQ	HEES	Mon, Nov 17, 2008	6.16	6.23	5.75	5.88
705	NASDAQ	HEES	Fri, Nov 14, 2008	6.64	6.70	6.21	6.22
704	NASDAQ	HEES	Thu, Nov 13, 2008	6.12	6.81	5.96	6.80
703	NASDAQ	HEES	Wed, Nov 12, 2008	6.20	6.37	6.04	6.09
702	NASDAQ	HEES	Tue, Nov 11, 2008	6.45	6.75	6.24	6.30
701	NASDAQ	HEES	Mon, Nov 10, 2008	6.75	6.89	6.39	6.49
700	NASDAQ	HEES	Fri, Nov 7, 2008	5.97	6.72	5.97	6.58
699	NASDAQ	HEES	Thu, Nov 6, 2008	6.47	6.79	5.86	5.90
698	NASDAQ	HEES	Wed, Nov 5, 2008	5.85	6.33	5.81	5.92
697	NASDAQ	HEES	Tue, Nov 4, 2008	5.84	6.08	5.51	6.01
696	NASDAQ	HEES	Mon, Nov 3, 2008	5.59	5.95	5.54	5.73
695	NASDAQ	HEES	Fri, Oct 31, 2008	5.39	5.90	5.18	5.70
694	NASDAQ	HEES	Thu, Oct 30, 2008	5.25	5.50	5.09	5.50
693	NASDAQ	HEES	Wed, Oct 29, 2008	5.28	5.40	4.85	5.09
692	NASDAQ	HEES	Tue, Oct 28, 2008	5.02	5.29	4.66	5.20
691	NASDAQ	HEES	Mon, Oct 27, 2008	5.09	5.76	4.65	4.67
690	NASDAQ	HEES	Fri, Oct 24, 2008	5.17	5.57	5.15	5.35
689	NASDAQ	HEES	Thu, Oct 23, 2008	5.76	5.94	5.05	5.54
688	NASDAQ	HEES	Wed, Oct 22, 2008	6.08	6.62	5.60	5.74
687	NASDAQ	HEES	Tue, Oct 21, 2008	6.43	6.48	6.20	6.29
686	NASDAQ	HEES	Mon, Oct 20, 2008	6.30	6.61	6.14	6.54
685	NASDAQ	HEES	Fri, Oct 17, 2008	6.19	6.75	5.94	6.16
684	NASDAQ	HEES	Thu, Oct 16, 2008	5.89	6.85	5.59	6.22
683	NASDAQ	HEES	Wed, Oct 15, 2008	6.71	6.92	5.79	5.80
682	NASDAQ	HEES	Tue, Oct 14, 2008	7.23	7.25	6.45	6.72
681	NASDAQ	HEES	Mon, Oct 13, 2008	6.34	7.32	6.34	6.95
680	NASDAQ	HEES	Fri, Oct 10, 2008	6.17	6.57	5.71	6.21
679	NASDAQ	HEES	Thu, Oct 9, 2008	7.79	8.32	6.46	6.51
678	NASDAQ	HEES	Wed, Oct 8, 2008	7.55	8.12	7.34	7.64
677	NASDAQ	HEES	Tue, Oct 7, 2008	8.64	8.72	7.68	7.69
676	NASDAQ	HEES	Mon, Oct 6, 2008	8.95	9.30	8.16	8.60
675	NASDAQ	HEES	Fri, Oct 3, 2008	9.32	9.64	9.20	9.23
674	NASDAQ	HEES	Thu, Oct 2, 2008	9.52	9.75	9.03	9.09
673	NASDAQ	HEES	Wed, Oct 1, 2008	9.52	10.01	9.52	9.67
672	NASDAQ	HEES	Tue, Sep 30, 2008	9.10	9.75	9.10	9.66
671	NASDAQ	HEES	Mon, Sep 29, 2008	9.57	9.61	8.98	8.98
670	NASDAQ	HEES	Fri, Sep 26, 2008	9.04	9.81	8.70	9.75
669	NASDAQ	HEES	Thu, Sep 25, 2008	10.08	10.98	8.26	9.03
668	NASDAQ	HEES	Wed, Sep 24, 2008	14.15	14.15	9.20	10.27
667	NASDAQ	HEES	Tue, Sep 23, 2008	14.79	15.35	14.38	14.46
666	NASDAQ	HEES	Mon, Sep 22, 2008	14.20	15.11	13.99	14.79
665	NASDAQ	HEES	Fri, Sep 19, 2008	14.97	15.80	14.21	14.34
664	NASDAQ	HEES	Thu, Sep 18, 2008	14.12	14.90	13.71	14.60
663	NASDAQ	HEES	Wed, Sep 17, 2008	14.37	14.58	13.85	13.95
662	NASDAQ	HEES	Tue, Sep 16, 2008	13.91	14.89	13.07	14.65
661	NASDAQ	HEES	Mon, Sep 15, 2008	14.58	14.78	13.60	13.64
660	NASDAQ	HEES	Fri, Sep 12, 2008	14.87	14.98	14.57	14.81
659	NASDAQ	HEES	Thu, Sep 11, 2008	14.24	15.05	14.17	15.05
658	NASDAQ	HEES	Wed, Sep 10, 2008	14.49	14.65	14.08	14.40
657	NASDAQ	HEES	Tue, Sep 9, 2008	14.50	15.06	14.16	14.18
656	NASDAQ	HEES	Mon, Sep 8, 2008	14.70	14.87	13.85	14.47
655	NASDAQ	HEES	Fri, Sep 5, 2008	13.14	14.26	13.12	14.00
654	NASDAQ	HEES	Thu, Sep 4, 2008	14.49	14.74	13.18	13.74
653	NASDAQ	HEES	Wed, Sep 3, 2008	14.54	15.07	14.43	14.95
652	NASDAQ	HEES	Tue, Sep 2, 2008	14.51	14.74	14.16	14.52
651	NASDAQ	HEES	Fri, Aug 29, 2008	14.03	14.34	13.82	14.11
650	NASDAQ	HEES	Thu, Aug 28, 2008	13.88	15.07	13.65	14.84
649	NASDAQ	HEES	Wed, Aug 27, 2008	13.58	14.39	13.21	13.87
648	NASDAQ	HEES	Tue, Aug 26, 2008	12.97	14.09	12.97	13.64
647	NASDAQ	HEES	Mon, Aug 25, 2008	13.34	13.34	12.92	12.92
646	NASDAQ	HEES	Fri, Aug 22, 2008	12.51	13.60	12.44	13.38
645	NASDAQ	HEES	Thu, Aug 21, 2008	11.92	12.57	11.24	12.25
644	NASDAQ	HEES	Wed, Aug 20, 2008	11.72	12.08	11.45	12.04
643	NASDAQ	HEES	Tue, Aug 19, 2008	11.22	11.70	11.14	11.69
642	NASDAQ	HEES	Mon, Aug 18, 2008	11.76	11.76	11.20	11.36
641	NASDAQ	HEES	Fri, Aug 15, 2008	11.85	11.94	11.08	11.78
640	NASDAQ	HEES	Thu, Aug 14, 2008	11.11	11.78	11.05	11.66
639	NASDAQ	HEES	Wed, Aug 13, 2008	11.66	11.74	11.03	11.20
638	NASDAQ	HEES	Tue, Aug 12, 2008	11.11	11.81	10.97	11.68
637	NASDAQ	HEES	Mon, Aug 11, 2008	10.81	11.33	10.41	11.11
636	NASDAQ	HEES	Fri, Aug 8, 2008	9.96	10.87	9.96	10.86
635	NASDAQ	HEES	Thu, Aug 7, 2008	10.92	11.49	9.40	9.92
634	NASDAQ	HEES	Wed, Aug 6, 2008	12.06	12.08	11.70	12.06
633	NASDAQ	HEES	Tue, Aug 5, 2008	11.68	12.87	11.43	12.19
632	NASDAQ	HEES	Mon, Aug 4, 2008	12.75	12.76	11.55	11.55
631	NASDAQ	HEES	Fri, Aug 1, 2008	12.78	12.89	12.45	12.73
630	NASDAQ	HEES	Thu, Jul 31, 2008	12.53	12.93	12.53	12.73
629	NASDAQ	HEES	Wed, Jul 30, 2008	12.97	13.00	12.26	12.75
628	NASDAQ	HEES	Tue, Jul 29, 2008	12.53	12.98	12.39	12.81
627	NASDAQ	HEES	Mon, Jul 28, 2008	12.04	12.31	11.84	12.26
626	NASDAQ	HEES	Fri, Jul 25, 2008	12.16	12.36	12.02	12.12
625	NASDAQ	HEES	Thu, Jul 24, 2008	12.64	12.64	11.92	12.00
624	NASDAQ	HEES	Wed, Jul 23, 2008	12.41	12.76	12.36	12.61
623	NASDAQ	HEES	Tue, Jul 22, 2008	11.61	12.48	11.41	12.40
622	NASDAQ	HEES	Mon, Jul 21, 2008	11.63	11.84	11.16	11.78
621	NASDAQ	HEES	Fri, Jul 18, 2008	12.03	12.36	11.29	11.60
620	NASDAQ	HEES	Thu, Jul 17, 2008	11.99	12.12	11.39	12.11
619	NASDAQ	HEES	Wed, Jul 16, 2008	11.13	12.03	10.57	11.90
618	NASDAQ	HEES	Tue, Jul 15, 2008	11.18	11.43	10.85	11.06
617	NASDAQ	HEES	Mon, Jul 14, 2008	11.60	11.60	10.97	11.28
616	NASDAQ	HEES	Fri, Jul 11, 2008	10.84	11.71	10.66	11.40
615	NASDAQ	HEES	Thu, Jul 10, 2008	10.89	11.21	10.73	10.96
614	NASDAQ	HEES	Wed, Jul 9, 2008	11.37	11.86	10.90	10.90
613	NASDAQ	HEES	Tue, Jul 8, 2008	10.85	11.34	10.67	11.34
612	NASDAQ	HEES	Mon, Jul 7, 2008	10.73	11.12	10.10	10.80
611	NASDAQ	HEES	Thu, Jul 3, 2008	11.13	11.98	10.34	10.70
610	NASDAQ	HEES	Wed, Jul 2, 2008	11.62	12.39	11.00	11.10
609	NASDAQ	HEES	Tue, Jul 1, 2008	11.83	11.88	11.33	11.64
608	NASDAQ	HEES	Mon, Jun 30, 2008	12.07	12.25	11.93	12.02
607	NASDAQ	HEES	Fri, Jun 27, 2008	12.52	12.52	11.86	12.11
606	NASDAQ	HEES	Thu, Jun 26, 2008	13.40	13.72	12.56	12.62
605	NASDAQ	HEES	Wed, Jun 25, 2008	13.76	13.87	13.46	13.60
604	NASDAQ	HEES	Tue, Jun 24, 2008	13.66	14.08	13.50	13.74
603	NASDAQ	HEES	Mon, Jun 23, 2008	14.57	14.57	13.77	13.79
602	NASDAQ	HEES	Fri, Jun 20, 2008	14.93	15.25	14.41	14.47
601	NASDAQ	HEES	Thu, Jun 19, 2008	14.67	15.12	14.62	15.04
600	NASDAQ	HEES	Wed, Jun 18, 2008	14.74	14.88	14.56	14.68
599	NASDAQ	HEES	Tue, Jun 17, 2008	14.96	14.96	14.66	14.75
598	NASDAQ	HEES	Mon, Jun 16, 2008	14.42	15.05	13.89	14.94
597	NASDAQ	HEES	Fri, Jun 13, 2008	14.26	14.66	14.16	14.45
596	NASDAQ	HEES	Thu, Jun 12, 2008	13.81	14.48	13.81	14.13
595	NASDAQ	HEES	Wed, Jun 11, 2008	13.79	13.93	13.58	13.68
594	NASDAQ	HEES	Tue, Jun 10, 2008	13.85	14.13	13.60	13.98
593	NASDAQ	HEES	Mon, Jun 9, 2008	13.82	14.19	13.66	13.87
592	NASDAQ	HEES	Fri, Jun 6, 2008	13.68	14.21	13.68	13.74
591	NASDAQ	HEES	Thu, Jun 5, 2008	13.36	13.89	13.36	13.80
590	NASDAQ	HEES	Wed, Jun 4, 2008	14.01	14.42	14.01	14.30
589	NASDAQ	HEES	Tue, Jun 3, 2008	13.97	14.15	13.40	14.02
588	NASDAQ	HEES	Mon, Jun 2, 2008	13.95	14.09	13.31	13.95
587	NASDAQ	HEES	Fri, May 30, 2008	13.77	14.12	13.42	14.05
586	NASDAQ	HEES	Thu, May 29, 2008	13.42	13.90	13.23	13.76
585	NASDAQ	HEES	Wed, May 28, 2008	13.38	13.54	12.86	13.48
584	NASDAQ	HEES	Tue, May 27, 2008	12.92	13.15	12.70	13.14
583	NASDAQ	HEES	Fri, May 23, 2008	12.99	12.99	12.58	12.88
582	NASDAQ	HEES	Thu, May 22, 2008	12.79	13.03	12.66	13.03
581	NASDAQ	HEES	Wed, May 21, 2008	13.08	13.28	12.72	12.79
580	NASDAQ	HEES	Tue, May 20, 2008	13.45	13.63	12.80	13.03
579	NASDAQ	HEES	Mon, May 19, 2008	13.50	13.81	13.20	13.47
578	NASDAQ	HEES	Fri, May 16, 2008	13.54	13.56	12.99	13.48
577	NASDAQ	HEES	Thu, May 15, 2008	12.99	13.45	12.71	13.45
576	NASDAQ	HEES	Wed, May 14, 2008	13.03	13.10	12.93	13.00
575	NASDAQ	HEES	Tue, May 13, 2008	13.42	13.42	12.95	13.00
574	NASDAQ	HEES	Mon, May 12, 2008	13.44	13.58	13.30	13.43
573	NASDAQ	HEES	Fri, May 9, 2008	13.95	13.95	12.95	13.39
572	NASDAQ	HEES	Thu, May 8, 2008	14.78	14.80	13.92	13.99
571	NASDAQ	HEES	Wed, May 7, 2008	14.68	14.68	13.83	14.07
570	NASDAQ	HEES	Tue, May 6, 2008	14.15	14.82	13.99	14.67
569	NASDAQ	HEES	Mon, May 5, 2008	13.96	14.29	13.95	14.29
568	NASDAQ	HEES	Fri, May 2, 2008	13.64	13.94	13.57	13.91
567	NASDAQ	HEES	Thu, May 1, 2008	13.07	13.60	12.98	13.54
566	NASDAQ	HEES	Wed, Apr 30, 2008	13.50	13.75	12.85	13.11
565	NASDAQ	HEES	Tue, Apr 29, 2008	13.23	13.52	13.03	13.51
564	NASDAQ	HEES	Mon, Apr 28, 2008	13.27	13.50	13.17	13.27
563	NASDAQ	HEES	Fri, Apr 25, 2008	13.30	13.36	12.97	13.31
562	NASDAQ	HEES	Thu, Apr 24, 2008	13.03	13.44	12.65	13.22
561	NASDAQ	HEES	Wed, Apr 23, 2008	12.85	13.02	12.59	13.01
560	NASDAQ	HEES	Tue, Apr 22, 2008	13.13	13.20	12.55	12.79
559	NASDAQ	HEES	Mon, Apr 21, 2008	13.23	13.32	12.85	13.22
558	NASDAQ	HEES	Fri, Apr 18, 2008	13.42	13.48	12.73	13.29
557	NASDAQ	HEES	Thu, Apr 17, 2008	13.27	13.48	12.95	13.20
556	NASDAQ	HEES	Wed, Apr 16, 2008	13.11	13.44	12.99	13.30
555	NASDAQ	HEES	Tue, Apr 15, 2008	13.06	13.14	12.85	12.96
554	NASDAQ	HEES	Mon, Apr 14, 2008	13.07	13.17	12.75	13.00
553	NASDAQ	HEES	Fri, Apr 11, 2008	13.12	13.15	12.91	13.10
552	NASDAQ	HEES	Thu, Apr 10, 2008	13.03	13.46	12.89	13.30
551	NASDAQ	HEES	Wed, Apr 9, 2008	13.33	13.33	12.94	13.06
550	NASDAQ	HEES	Tue, Apr 8, 2008	13.16	13.39	13.07	13.29
549	NASDAQ	HEES	Mon, Apr 7, 2008	13.14	13.38	12.97	13.32
548	NASDAQ	HEES	Fri, Apr 4, 2008	13.17	13.25	12.68	12.96
547	NASDAQ	HEES	Thu, Apr 3, 2008	12.84	13.22	12.75	13.13
546	NASDAQ	HEES	Wed, Apr 2, 2008	12.86	13.03	12.47	12.98
545	NASDAQ	HEES	Tue, Apr 1, 2008	12.71	12.98	12.47	12.90
544	NASDAQ	HEES	Mon, Mar 31, 2008	11.72	12.67	11.72	12.57
543	NASDAQ	HEES	Fri, Mar 28, 2008	12.49	12.49	11.61	11.64
542	NASDAQ	HEES	Thu, Mar 27, 2008	12.99	13.01	12.32	12.45
541	NASDAQ	HEES	Wed, Mar 26, 2008	13.71	13.71	12.69	13.03
540	NASDAQ	HEES	Tue, Mar 25, 2008	13.66	13.86	13.41	13.75
539	NASDAQ	HEES	Mon, Mar 24, 2008	13.83	14.10	13.50	13.63
538	NASDAQ	HEES	Thu, Mar 20, 2008	13.65	14.09	13.35	13.66
537	NASDAQ	HEES	Wed, Mar 19, 2008	13.52	13.66	13.22	13.33
536	NASDAQ	HEES	Tue, Mar 18, 2008	13.18	13.50	12.76	13.39
535	NASDAQ	HEES	Mon, Mar 17, 2008	12.75	13.16	12.73	12.76
534	NASDAQ	HEES	Fri, Mar 14, 2008	13.35	13.40	12.62	13.32
533	NASDAQ	HEES	Thu, Mar 13, 2008	12.60	13.37	12.52	13.21
532	NASDAQ	HEES	Wed, Mar 12, 2008	13.50	13.50	12.70	12.78
531	NASDAQ	HEES	Tue, Mar 11, 2008	13.38	13.72	12.86	13.38
530	NASDAQ	HEES	Mon, Mar 10, 2008	13.52	13.74	13.33	13.38
529	NASDAQ	HEES	Fri, Mar 7, 2008	13.56	14.44	13.25	13.88
528	NASDAQ	HEES	Thu, Mar 6, 2008	15.23	15.34	14.70	14.92
527	NASDAQ	HEES	Wed, Mar 5, 2008	15.19	15.53	15.15	15.40
526	NASDAQ	HEES	Tue, Mar 4, 2008	15.00	15.28	14.80	15.15
525	NASDAQ	HEES	Mon, Mar 3, 2008	15.58	15.58	15.03	15.20
524	NASDAQ	HEES	Fri, Feb 29, 2008	15.51	15.78	15.23	15.60
523	NASDAQ	HEES	Thu, Feb 28, 2008	16.28	16.29	15.73	15.81
522	NASDAQ	HEES	Wed, Feb 27, 2008	16.81	16.81	16.24	16.43
521	NASDAQ	HEES	Tue, Feb 26, 2008	16.09	17.18	16.09	17.02
520	NASDAQ	HEES	Mon, Feb 25, 2008	15.93	16.30	15.58	16.23
519	NASDAQ	HEES	Fri, Feb 22, 2008	16.10	16.18	15.34	15.89
518	NASDAQ	HEES	Thu, Feb 21, 2008	16.41	16.86	16.00	16.10
517	NASDAQ	HEES	Wed, Feb 20, 2008	15.14	16.38	15.14	16.26
516	NASDAQ	HEES	Tue, Feb 19, 2008	15.65	16.09	15.07	15.35
515	NASDAQ	HEES	Fri, Feb 15, 2008	15.15	15.34	14.97	15.34
514	NASDAQ	HEES	Thu, Feb 14, 2008	16.31	16.36	15.20	15.26
513	NASDAQ	HEES	Wed, Feb 13, 2008	16.30	16.55	15.88	16.24
512	NASDAQ	HEES	Tue, Feb 12, 2008	15.39	16.53	15.38	16.11
511	NASDAQ	HEES	Mon, Feb 11, 2008	15.41	16.02	15.04	15.22
510	NASDAQ	HEES	Fri, Feb 8, 2008	16.35	16.46	15.30	15.46
509	NASDAQ	HEES	Thu, Feb 7, 2008	15.80	16.55	15.80	16.49
508	NASDAQ	HEES	Wed, Feb 6, 2008	16.53	16.67	15.94	15.94
507	NASDAQ	HEES	Tue, Feb 5, 2008	15.87	16.58	15.87	16.36
506	NASDAQ	HEES	Mon, Feb 4, 2008	16.82	16.82	16.13	16.23
505	NASDAQ	HEES	Fri, Feb 1, 2008	16.71	17.29	16.26	16.90
504	NASDAQ	HEES	Thu, Jan 31, 2008	15.49	16.95	15.45	16.61
503	NASDAQ	HEES	Wed, Jan 30, 2008	15.44	16.31	15.33	15.85
502	NASDAQ	HEES	Tue, Jan 29, 2008	15.00	15.75	14.80	15.60
501	NASDAQ	HEES	Mon, Jan 28, 2008	15.08	15.11	14.37	14.87
500	NASDAQ	HEES	Fri, Jan 25, 2008	15.09	15.27	14.82	15.08
499	NASDAQ	HEES	Thu, Jan 24, 2008	15.22	15.22	14.44	14.74
498	NASDAQ	HEES	Wed, Jan 23, 2008	14.08	15.74	14.08	15.16
497	NASDAQ	HEES	Tue, Jan 22, 2008	14.14	14.95	13.52	14.42
496	NASDAQ	HEES	Fri, Jan 18, 2008	14.65	14.95	14.55	14.79
495	NASDAQ	HEES	Thu, Jan 17, 2008	15.18	15.18	14.28	14.56
494	NASDAQ	HEES	Wed, Jan 16, 2008	14.61	15.41	14.59	14.96
493	NASDAQ	HEES	Tue, Jan 15, 2008	15.06	15.14	14.61	14.81
492	NASDAQ	HEES	Mon, Jan 14, 2008	15.32	15.72	15.12	15.30
491	NASDAQ	HEES	Fri, Jan 11, 2008	16.15	16.57	15.27	15.31
490	NASDAQ	HEES	Thu, Jan 10, 2008	15.76	16.69	15.70	16.28
489	NASDAQ	HEES	Wed, Jan 9, 2008	16.33	16.52	15.13	16.00
488	NASDAQ	HEES	Tue, Jan 8, 2008	17.28	17.63	16.32	16.42
487	NASDAQ	HEES	Mon, Jan 7, 2008	17.60	17.60	16.97	17.20
486	NASDAQ	HEES	Fri, Jan 4, 2008	18.37	18.92	17.35	17.36
485	NASDAQ	HEES	Thu, Jan 3, 2008	19.18	19.43	18.21	18.60
484	NASDAQ	HEES	Wed, Jan 2, 2008	18.85	19.37	18.33	18.98
483	NASDAQ	HEES	Mon, Dec 31, 2007	19.01	19.24	18.76	18.88
482	NASDAQ	HEES	Fri, Dec 28, 2007	19.24	19.53	19.10	19.14
481	NASDAQ	HEES	Thu, Dec 27, 2007	19.61	19.80	19.25	19.27
480	NASDAQ	HEES	Wed, Dec 26, 2007	19.63	20.12	19.38	19.81
479	NASDAQ	HEES	Mon, Dec 24, 2007	19.40	19.75	19.35	19.74
478	NASDAQ	HEES	Fri, Dec 21, 2007	19.52	19.81	19.28	19.32
477	NASDAQ	HEES	Thu, Dec 20, 2007	18.87	19.23	18.60	19.23
476	NASDAQ	HEES	Wed, Dec 19, 2007	18.55	18.79	18.49	18.63
475	NASDAQ	HEES	Tue, Dec 18, 2007	18.78	18.85	18.45	18.59
474	NASDAQ	HEES	Mon, Dec 17, 2007	18.48	18.75	18.23	18.41
473	NASDAQ	HEES	Fri, Dec 14, 2007	18.57	19.02	18.25	18.74
472	NASDAQ	HEES	Thu, Dec 13, 2007	18.67	19.15	18.47	18.93
471	NASDAQ	HEES	Wed, Dec 12, 2007	18.43	19.11	18.25	18.83
470	NASDAQ	HEES	Tue, Dec 11, 2007	18.17	19.09	17.87	17.91
469	NASDAQ	HEES	Mon, Dec 10, 2007	17.40	18.35	17.40	18.06
468	NASDAQ	HEES	Fri, Dec 7, 2007	17.29	17.61	16.96	17.55
467	NASDAQ	HEES	Thu, Dec 6, 2007	16.57	17.20	16.32	17.17
466	NASDAQ	HEES	Wed, Dec 5, 2007	16.82	16.94	16.50	16.57
465	NASDAQ	HEES	Tue, Dec 4, 2007	16.77	17.16	16.48	16.54
464	NASDAQ	HEES	Mon, Dec 3, 2007	17.42	17.42	16.87	16.89
463	NASDAQ	HEES	Fri, Nov 30, 2007	17.24	17.53	17.06	17.27
462	NASDAQ	HEES	Thu, Nov 29, 2007	16.72	17.02	16.57	17.02
461	NASDAQ	HEES	Wed, Nov 28, 2007	16.15	16.84	15.99	16.79
460	NASDAQ	HEES	Tue, Nov 27, 2007	15.91	16.30	15.38	15.94
459	NASDAQ	HEES	Mon, Nov 26, 2007	16.31	16.44	15.70	15.75
458	NASDAQ	HEES	Fri, Nov 23, 2007	16.06	16.49	15.84	16.22
457	NASDAQ	HEES	Wed, Nov 21, 2007	16.10	16.41	15.80	15.85
456	NASDAQ	HEES	Tue, Nov 20, 2007	16.97	17.69	16.13	16.53
455	NASDAQ	HEES	Mon, Nov 19, 2007	17.88	18.65	16.65	16.84
454	NASDAQ	HEES	Fri, Nov 16, 2007	18.40	18.75	17.78	18.11
453	NASDAQ	HEES	Thu, Nov 15, 2007	18.39	19.11	18.11	18.25
452	NASDAQ	HEES	Wed, Nov 14, 2007	19.82	19.97	18.02	18.44
451	NASDAQ	HEES	Tue, Nov 13, 2007	19.20	19.74	19.20	19.65
450	NASDAQ	HEES	Mon, Nov 12, 2007	18.70	19.79	18.70	18.95
449	NASDAQ	HEES	Fri, Nov 9, 2007	16.57	19.40	16.27	18.68
448	NASDAQ	HEES	Thu, Nov 8, 2007	18.00	18.00	15.35	16.61
447	NASDAQ	HEES	Wed, Nov 7, 2007	15.75	15.90	15.00	15.12
446	NASDAQ	HEES	Tue, Nov 6, 2007	16.11	16.33	15.42	15.78
445	NASDAQ	HEES	Mon, Nov 5, 2007	16.32	16.60	16.01	16.12
444	NASDAQ	HEES	Fri, Nov 2, 2007	17.00	17.32	16.34	16.43
443	NASDAQ	HEES	Thu, Nov 1, 2007	17.29	17.83	16.70	16.77
442	NASDAQ	HEES	Wed, Oct 31, 2007	17.30	17.78	17.19	17.63
441	NASDAQ	HEES	Tue, Oct 30, 2007	17.01	17.28	16.73	17.16
440	NASDAQ	HEES	Mon, Oct 29, 2007	17.30	17.87	17.07	17.19
439	NASDAQ	HEES	Fri, Oct 26, 2007	17.40	17.62	16.96	17.18
438	NASDAQ	HEES	Thu, Oct 25, 2007	17.87	18.09	16.90	17.06
437	NASDAQ	HEES	Wed, Oct 24, 2007	18.66	18.96	17.24	17.85
436	NASDAQ	HEES	Tue, Oct 23, 2007	18.93	18.93	18.07	18.84
435	NASDAQ	HEES	Mon, Oct 22, 2007	17.99	18.88	17.66	18.74
434	NASDAQ	HEES	Fri, Oct 19, 2007	18.84	18.93	18.14	18.25
433	NASDAQ	HEES	Thu, Oct 18, 2007	19.08	19.08	18.52	18.95
432	NASDAQ	HEES	Wed, Oct 17, 2007	19.67	19.67	18.55	19.16
431	NASDAQ	HEES	Tue, Oct 16, 2007	19.59	19.95	19.39	19.41
430	NASDAQ	HEES	Mon, Oct 15, 2007	19.91	19.92	19.40	19.68
429	NASDAQ	HEES	Fri, Oct 12, 2007	19.50	20.23	19.13	19.97
428	NASDAQ	HEES	Thu, Oct 11, 2007	19.38	19.60	19.22	19.51
427	NASDAQ	HEES	Wed, Oct 10, 2007	19.24	19.38	18.69	19.24
426	NASDAQ	HEES	Tue, Oct 9, 2007	18.65	19.41	18.58	19.26
425	NASDAQ	HEES	Mon, Oct 8, 2007	18.69	18.81	18.52	18.63
424	NASDAQ	HEES	Fri, Oct 5, 2007	17.98	18.85	17.72	18.72
423	NASDAQ	HEES	Thu, Oct 4, 2007	17.63	18.05	17.32	17.75
422	NASDAQ	HEES	Wed, Oct 3, 2007	17.72	18.07	17.39	17.53
421	NASDAQ	HEES	Tue, Oct 2, 2007	17.96	18.19	17.50	17.86
420	NASDAQ	HEES	Mon, Oct 1, 2007	18.01	18.10	17.55	17.97
419	NASDAQ	HEES	Fri, Sep 28, 2007	18.69	18.73	17.94	17.98
418	NASDAQ	HEES	Thu, Sep 27, 2007	18.75	18.99	18.46	18.68
417	NASDAQ	HEES	Wed, Sep 26, 2007	18.69	19.01	18.66	18.67
416	NASDAQ	HEES	Tue, Sep 25, 2007	18.62	18.65	18.17	18.53
415	NASDAQ	HEES	Mon, Sep 24, 2007	19.16	19.22	18.72	18.78
414	NASDAQ	HEES	Fri, Sep 21, 2007	19.28	19.40	18.95	19.23
413	NASDAQ	HEES	Thu, Sep 20, 2007	19.37	19.42	18.39	19.10
412	NASDAQ	HEES	Wed, Sep 19, 2007	17.96	20.08	17.96	19.35
411	NASDAQ	HEES	Tue, Sep 18, 2007	16.65	18.55	16.57	17.74
410	NASDAQ	HEES	Mon, Sep 17, 2007	17.39	17.51	16.56	16.59
409	NASDAQ	HEES	Fri, Sep 14, 2007	17.81	18.06	17.44	17.48
408	NASDAQ	HEES	Thu, Sep 13, 2007	17.62	18.18	17.44	17.93
407	NASDAQ	HEES	Wed, Sep 12, 2007	18.49	18.97	17.50	17.57
406	NASDAQ	HEES	Tue, Sep 11, 2007	18.86	19.16	18.56	18.59
405	NASDAQ	HEES	Mon, Sep 10, 2007	19.35	19.51	18.72	18.80
404	NASDAQ	HEES	Fri, Sep 7, 2007	19.86	19.86	18.87	19.33
403	NASDAQ	HEES	Thu, Sep 6, 2007	20.37	20.50	19.99	20.09
402	NASDAQ	HEES	Wed, Sep 5, 2007	20.34	20.52	19.98	20.27
401	NASDAQ	HEES	Tue, Sep 4, 2007	20.50	20.59	19.76	20.51
400	NASDAQ	HEES	Fri, Aug 31, 2007	20.42	21.15	19.94	20.56
399	NASDAQ	HEES	Thu, Aug 30, 2007	20.13	20.56	20.02	20.20
398	NASDAQ	HEES	Wed, Aug 29, 2007	20.16	20.41	19.73	20.31
397	NASDAQ	HEES	Tue, Aug 28, 2007	21.22	21.25	20.06	20.13
396	NASDAQ	HEES	Mon, Aug 27, 2007	21.79	21.79	20.80	21.35
395	NASDAQ	HEES	Fri, Aug 24, 2007	21.16	21.86	20.94	21.82
394	NASDAQ	HEES	Thu, Aug 23, 2007	22.13	22.13	20.98	20.98
393	NASDAQ	HEES	Wed, Aug 22, 2007	21.17	22.19	20.86	21.99
392	NASDAQ	HEES	Tue, Aug 21, 2007	20.64	21.57	20.60	21.01
391	NASDAQ	HEES	Mon, Aug 20, 2007	20.40	21.10	20.00	20.59
390	NASDAQ	HEES	Fri, Aug 17, 2007	19.24	21.68	19.18	20.40
389	NASDAQ	HEES	Thu, Aug 16, 2007	18.36	19.29	17.38	18.50
388	NASDAQ	HEES	Wed, Aug 15, 2007	19.71	19.84	18.29	18.45
387	NASDAQ	HEES	Tue, Aug 14, 2007	21.16	21.23	19.66	19.78
386	NASDAQ	HEES	Mon, Aug 13, 2007	22.13	22.33	20.07	21.12
385	NASDAQ	HEES	Fri, Aug 10, 2007	21.07	22.75	20.80	22.00
384	NASDAQ	HEES	Thu, Aug 9, 2007	23.16	23.30	20.16	21.27
383	NASDAQ	HEES	Wed, Aug 8, 2007	26.80	28.31	26.55	27.65
382	NASDAQ	HEES	Tue, Aug 7, 2007	24.56	26.62	24.38	26.45
381	NASDAQ	HEES	Mon, Aug 6, 2007	24.86	25.11	24.36	24.75
380	NASDAQ	HEES	Fri, Aug 3, 2007	26.04	26.50	24.78	24.79
379	NASDAQ	HEES	Thu, Aug 2, 2007	26.23	26.48	25.82	26.10
378	NASDAQ	HEES	Wed, Aug 1, 2007	27.07	27.21	25.89	26.11
377	NASDAQ	HEES	Tue, Jul 31, 2007	27.37	28.53	27.17	27.17
376	NASDAQ	HEES	Mon, Jul 30, 2007	26.61	27.45	26.21	27.15
375	NASDAQ	HEES	Fri, Jul 27, 2007	25.67	26.92	25.42	26.65
374	NASDAQ	HEES	Thu, Jul 26, 2007	26.77	26.78	25.48	25.80
373	NASDAQ	HEES	Wed, Jul 25, 2007	27.56	27.83	26.90	26.98
372	NASDAQ	HEES	Tue, Jul 24, 2007	28.06	28.06	27.37	27.41
371	NASDAQ	HEES	Mon, Jul 23, 2007	28.13	28.70	28.00	28.35
370	NASDAQ	HEES	Fri, Jul 20, 2007	28.83	28.90	27.87	28.11
369	NASDAQ	HEES	Thu, Jul 19, 2007	29.08	29.50	28.85	28.89
368	NASDAQ	HEES	Wed, Jul 18, 2007	29.50	29.55	28.70	29.00
367	NASDAQ	HEES	Tue, Jul 17, 2007	29.47	29.82	29.10	29.55
366	NASDAQ	HEES	Mon, Jul 16, 2007	29.97	30.06	29.15	29.44
365	NASDAQ	HEES	Fri, Jul 13, 2007	30.34	30.39	29.85	30.00
364	NASDAQ	HEES	Thu, Jul 12, 2007	30.04	30.59	29.79	30.47
363	NASDAQ	HEES	Wed, Jul 11, 2007	29.43	30.25	29.43	30.00
362	NASDAQ	HEES	Tue, Jul 10, 2007	28.90	29.85	28.50	29.53
361	NASDAQ	HEES	Mon, Jul 9, 2007	27.98	29.25	27.85	28.92
360	NASDAQ	HEES	Fri, Jul 6, 2007	27.81	27.99	27.48	27.99
359	NASDAQ	HEES	Thu, Jul 5, 2007	27.71	27.92	27.53	27.90
358	NASDAQ	HEES	Tue, Jul 3, 2007	27.61	27.96	27.42	27.73
357	NASDAQ	HEES	Mon, Jul 2, 2007	27.70	27.70	27.18	27.53
356	NASDAQ	HEES	Fri, Jun 29, 2007	27.64	27.88	27.15	27.74
355	NASDAQ	HEES	Thu, Jun 28, 2007	27.49	27.60	27.25	27.51
354	NASDAQ	HEES	Wed, Jun 27, 2007	26.85	27.50	26.67	27.43
353	NASDAQ	HEES	Tue, Jun 26, 2007	26.68	27.62	26.68	27.42
352	NASDAQ	HEES	Mon, Jun 25, 2007	26.69	26.78	26.10	26.68
351	NASDAQ	HEES	Fri, Jun 22, 2007	26.81	27.53	26.73	26.75
350	NASDAQ	HEES	Thu, Jun 21, 2007	26.58	26.85	26.27	26.76
349	NASDAQ	HEES	Wed, Jun 20, 2007	27.73	27.95	26.59	26.74
348	NASDAQ	HEES	Tue, Jun 19, 2007	27.36	27.62	27.23	27.57
347	NASDAQ	HEES	Mon, Jun 18, 2007	27.16	27.55	27.15	27.44
346	NASDAQ	HEES	Fri, Jun 15, 2007	26.82	27.15	26.82	27.08
345	NASDAQ	HEES	Thu, Jun 14, 2007	26.20	26.54	26.06	26.50
344	NASDAQ	HEES	Wed, Jun 13, 2007	26.10	26.30	26.00	26.27
343	NASDAQ	HEES	Tue, Jun 12, 2007	26.43	26.43	25.92	26.08
342	NASDAQ	HEES	Mon, Jun 11, 2007	26.24	26.71	26.03	26.63
341	NASDAQ	HEES	Fri, Jun 8, 2007	25.52	26.66	25.50	26.25
340	NASDAQ	HEES	Thu, Jun 7, 2007	25.92	26.11	25.52	25.55
339	NASDAQ	HEES	Wed, Jun 6, 2007	26.10	26.26	25.73	25.99
338	NASDAQ	HEES	Tue, Jun 5, 2007	26.28	26.58	25.50	26.27
337	NASDAQ	HEES	Mon, Jun 4, 2007	26.19	26.73	26.19	26.30
336	NASDAQ	HEES	Fri, Jun 1, 2007	26.29	26.60	26.10	26.19
335	NASDAQ	HEES	Thu, May 31, 2007	26.36	26.65	26.11	26.12
334	NASDAQ	HEES	Wed, May 30, 2007	26.19	26.49	26.01	26.29
333	NASDAQ	HEES	Tue, May 29, 2007	26.55	26.68	25.85	26.30
332	NASDAQ	HEES	Fri, May 25, 2007	26.41	26.74	26.30	26.42
331	NASDAQ	HEES	Thu, May 24, 2007	26.41	27.19	26.28	26.29
330	NASDAQ	HEES	Wed, May 23, 2007	26.64	27.04	26.49	26.59
329	NASDAQ	HEES	Tue, May 22, 2007	26.39	26.84	26.00	26.65
328	NASDAQ	HEES	Mon, May 21, 2007	26.12	26.78	25.91	26.46
327	NASDAQ	HEES	Fri, May 18, 2007	26.44	26.44	25.59	26.19
326	NASDAQ	HEES	Thu, May 17, 2007	27.00	27.17	26.26	26.41
325	NASDAQ	HEES	Wed, May 16, 2007	26.20	27.40	26.19	27.06
324	NASDAQ	HEES	Tue, May 15, 2007	26.07	26.49	25.94	25.99
323	NASDAQ	HEES	Mon, May 14, 2007	26.56	27.02	26.06	26.15
322	NASDAQ	HEES	Fri, May 11, 2007	26.51	28.26	25.94	26.63
321	NASDAQ	HEES	Thu, May 10, 2007	25.01	27.14	24.90	25.83
320	NASDAQ	HEES	Wed, May 9, 2007	24.95	25.00	24.35	24.60
319	NASDAQ	HEES	Tue, May 8, 2007	24.67	24.91	24.28	24.89
318	NASDAQ	HEES	Mon, May 7, 2007	24.61	24.79	24.46	24.77
317	NASDAQ	HEES	Fri, May 4, 2007	24.09	24.75	23.72	24.61
316	NASDAQ	HEES	Thu, May 3, 2007	23.53	24.24	23.50	23.99
315	NASDAQ	HEES	Wed, May 2, 2007	24.00	24.30	23.51	23.56
314	NASDAQ	HEES	Tue, May 1, 2007	23.36	24.25	23.36	24.06
313	NASDAQ	HEES	Mon, Apr 30, 2007	23.36	23.97	23.30	23.66
312	NASDAQ	HEES	Fri, Apr 27, 2007	23.32	23.42	23.08	23.41
311	NASDAQ	HEES	Thu, Apr 26, 2007	23.36	23.50	23.07	23.42
310	NASDAQ	HEES	Wed, Apr 25, 2007	23.20	23.43	23.12	23.42
309	NASDAQ	HEES	Tue, Apr 24, 2007	23.36	23.39	22.91	23.21
308	NASDAQ	HEES	Mon, Apr 23, 2007	23.39	23.56	23.22	23.29
307	NASDAQ	HEES	Fri, Apr 20, 2007	23.33	23.54	23.20	23.46
306	NASDAQ	HEES	Thu, Apr 19, 2007	22.87	23.36	22.76	23.07
305	NASDAQ	HEES	Wed, Apr 18, 2007	22.93	23.20	22.91	23.04
304	NASDAQ	HEES	Tue, Apr 17, 2007	23.43	23.59	22.92	23.06
303	NASDAQ	HEES	Mon, Apr 16, 2007	23.85	23.85	23.19	23.50
302	NASDAQ	HEES	Fri, Apr 13, 2007	23.16	23.89	23.14	23.80
301	NASDAQ	HEES	Thu, Apr 12, 2007	23.16	23.24	22.85	23.22
300	NASDAQ	HEES	Wed, Apr 11, 2007	23.10	23.43	22.86	23.16
299	NASDAQ	HEES	Tue, Apr 10, 2007	22.66	23.20	22.60	22.96
298	NASDAQ	HEES	Mon, Apr 9, 2007	22.54	23.37	22.18	22.38
297	NASDAQ	HEES	Thu, Apr 5, 2007	20.44	21.05	20.27	21.00
296	NASDAQ	HEES	Wed, Apr 4, 2007	21.21	21.51	20.27	20.33
295	NASDAQ	HEES	Tue, Apr 3, 2007	21.53	21.81	21.13	21.17
294	NASDAQ	HEES	Mon, Apr 2, 2007	21.59	22.01	21.22	21.50
293	NASDAQ	HEES	Fri, Mar 30, 2007	21.36	21.58	21.25	21.50
292	NASDAQ	HEES	Thu, Mar 29, 2007	22.10	22.10	21.22	21.30
291	NASDAQ	HEES	Wed, Mar 28, 2007	22.31	22.36	21.81	21.93
290	NASDAQ	HEES	Tue, Mar 27, 2007	22.70	22.84	22.28	22.49
289	NASDAQ	HEES	Mon, Mar 26, 2007	22.74	23.18	22.63	22.71
288	NASDAQ	HEES	Fri, Mar 23, 2007	22.51	22.91	22.51	22.65
287	NASDAQ	HEES	Thu, Mar 22, 2007	22.82	22.97	22.44	22.55
286	NASDAQ	HEES	Wed, Mar 21, 2007	22.60	23.16	22.58	22.70
285	NASDAQ	HEES	Tue, Mar 20, 2007	22.67	22.72	22.00	22.54
284	NASDAQ	HEES	Mon, Mar 19, 2007	22.63	22.97	22.43	22.70
283	NASDAQ	HEES	Fri, Mar 16, 2007	22.42	22.68	22.26	22.55
282	NASDAQ	HEES	Thu, Mar 15, 2007	22.71	23.15	22.45	22.48
281	NASDAQ	HEES	Wed, Mar 14, 2007	23.47	23.71	22.77	23.18
280	NASDAQ	HEES	Tue, Mar 13, 2007	24.05	24.05	23.50	23.61
279	NASDAQ	HEES	Mon, Mar 12, 2007	24.08	24.31	24.06	24.16
278	NASDAQ	HEES	Fri, Mar 9, 2007	24.53	24.53	24.02	24.18
277	NASDAQ	HEES	Thu, Mar 8, 2007	24.51	24.79	24.39	24.40
276	NASDAQ	HEES	Wed, Mar 7, 2007	24.34	24.71	24.25	24.36
275	NASDAQ	HEES	Tue, Mar 6, 2007	24.41	24.81	24.26	24.37
274	NASDAQ	HEES	Mon, Mar 5, 2007	25.02	25.13	24.39	24.40
273	NASDAQ	HEES	Fri, Mar 2, 2007	25.82	26.06	25.16	25.16
272	NASDAQ	HEES	Thu, Mar 1, 2007	25.98	26.70	25.29	26.06
271	NASDAQ	HEES	Wed, Feb 28, 2007	26.48	26.99	25.25	26.41
270	NASDAQ	HEES	Tue, Feb 27, 2007	26.50	27.03	25.78	26.49
269	NASDAQ	HEES	Mon, Feb 26, 2007	27.31	27.33	26.75	27.24
268	NASDAQ	HEES	Fri, Feb 23, 2007	27.44	27.55	26.79	27.18
267	NASDAQ	HEES	Thu, Feb 22, 2007	27.70	27.70	27.01	27.39
266	NASDAQ	HEES	Wed, Feb 21, 2007	26.54	27.70	26.27	27.61
265	NASDAQ	HEES	Tue, Feb 20, 2007	26.71	26.85	26.09	26.71
264	NASDAQ	HEES	Fri, Feb 16, 2007	25.84	26.69	25.26	26.64
263	NASDAQ	HEES	Thu, Feb 15, 2007	24.34	25.90	24.00	25.85
262	NASDAQ	HEES	Wed, Feb 14, 2007	24.50	24.55	24.08	24.23
261	NASDAQ	HEES	Tue, Feb 13, 2007	24.33	24.54	24.29	24.50
260	NASDAQ	HEES	Mon, Feb 12, 2007	25.16	25.35	23.96	24.32
259	NASDAQ	HEES	Fri, Feb 9, 2007	25.76	25.85	24.76	25.21
258	NASDAQ	HEES	Thu, Feb 8, 2007	25.59	25.98	25.49	25.73
257	NASDAQ	HEES	Wed, Feb 7, 2007	25.31	25.75	25.31	25.53
256	NASDAQ	HEES	Tue, Feb 6, 2007	24.29	25.37	24.26	25.36
255	NASDAQ	HEES	Mon, Feb 5, 2007	24.17	24.45	24.10	24.17
254	NASDAQ	HEES	Fri, Feb 2, 2007	24.02	24.27	23.80	24.16
253	NASDAQ	HEES	Thu, Feb 1, 2007	23.55	24.28	23.55	24.26
252	NASDAQ	HEES	Wed, Jan 31, 2007	23.50	23.75	23.50	23.54
251	NASDAQ	HEES	Tue, Jan 30, 2007	23.80	23.86	23.52	23.80
250	NASDAQ	HEES	Mon, Jan 29, 2007	23.99	24.24	23.75	23.95
249	NASDAQ	HEES	Fri, Jan 26, 2007	24.01	24.32	23.55	24.00
248	NASDAQ	HEES	Thu, Jan 25, 2007	24.64	24.70	23.82	24.01
247	NASDAQ	HEES	Wed, Jan 24, 2007	24.52	24.66	24.43	24.51
246	NASDAQ	HEES	Tue, Jan 23, 2007	23.66	24.54	23.66	24.52
245	NASDAQ	HEES	Mon, Jan 22, 2007	23.97	24.36	23.51	23.57
244	NASDAQ	HEES	Fri, Jan 19, 2007	23.89	24.12	23.76	23.94
243	NASDAQ	HEES	Thu, Jan 18, 2007	24.47	24.50	23.22	23.84
242	NASDAQ	HEES	Wed, Jan 17, 2007	23.75	25.04	23.74	24.27
241	NASDAQ	HEES	Tue, Jan 16, 2007	24.17	24.24	23.36	23.75
240	NASDAQ	HEES	Fri, Jan 12, 2007	23.44	23.73	23.09	23.19
239	NASDAQ	HEES	Thu, Jan 11, 2007	23.38	23.72	23.31	23.49
238	NASDAQ	HEES	Wed, Jan 10, 2007	23.17	23.70	23.14	23.37
237	NASDAQ	HEES	Tue, Jan 9, 2007	23.61	23.65	23.08	23.34
236	NASDAQ	HEES	Mon, Jan 8, 2007	23.28	23.81	23.16	23.63
235	NASDAQ	HEES	Fri, Jan 5, 2007	24.48	24.49	23.06	23.32
234	NASDAQ	HEES	Thu, Jan 4, 2007	24.47	24.68	24.31	24.37
233	NASDAQ	HEES	Wed, Jan 3, 2007	24.99	24.99	24.24	24.41
232	NASDAQ	HEES	Fri, Dec 29, 2006	25.07	25.13	24.72	24.77
231	NASDAQ	HEES	Thu, Dec 28, 2006	24.69	25.32	24.61	25.16
230	NASDAQ	HEES	Wed, Dec 27, 2006	24.48	24.88	24.48	24.80
229	NASDAQ	HEES	Tue, Dec 26, 2006	24.20	24.78	23.89	24.52
228	NASDAQ	HEES	Fri, Dec 22, 2006	24.81	24.81	24.28	24.29
227	NASDAQ	HEES	Thu, Dec 21, 2006	25.31	25.31	24.76	24.81
226	NASDAQ	HEES	Wed, Dec 20, 2006	24.87	25.35	24.75	25.31
225	NASDAQ	HEES	Tue, Dec 19, 2006	24.41	24.95	24.39	24.77
224	NASDAQ	HEES	Mon, Dec 18, 2006	24.82	24.87	24.47	24.52
223	NASDAQ	HEES	Fri, Dec 15, 2006	25.04	25.04	24.66	24.72
222	NASDAQ	HEES	Thu, Dec 14, 2006	24.98	25.14	24.65	25.02
221	NASDAQ	HEES	Wed, Dec 13, 2006	25.36	25.69	24.92	25.01
220	NASDAQ	HEES	Tue, Dec 12, 2006	25.47	25.47	24.77	25.22
219	NASDAQ	HEES	Mon, Dec 11, 2006	25.59	25.79	25.26	25.55
218	NASDAQ	HEES	Fri, Dec 8, 2006	25.66	25.66	25.27	25.53
217	NASDAQ	HEES	Thu, Dec 7, 2006	25.46	25.80	24.75	25.67
216	NASDAQ	HEES	Wed, Dec 6, 2006	25.02	25.54	24.38	25.49
215	NASDAQ	HEES	Tue, Dec 5, 2006	24.69	25.24	24.57	25.03
214	NASDAQ	HEES	Mon, Dec 4, 2006	24.31	24.66	24.17	24.49
213	NASDAQ	HEES	Fri, Dec 1, 2006	24.28	24.66	24.00	24.30
212	NASDAQ	HEES	Thu, Nov 30, 2006	24.09	24.46	23.73	24.22
211	NASDAQ	HEES	Wed, Nov 29, 2006	23.42	24.28	23.42	24.17
210	NASDAQ	HEES	Tue, Nov 28, 2006	23.74	23.75	22.82	23.16
209	NASDAQ	HEES	Mon, Nov 27, 2006	24.00	24.10	23.73	23.75
208	NASDAQ	HEES	Fri, Nov 24, 2006	24.01	24.21	23.84	24.09
207	NASDAQ	HEES	Wed, Nov 22, 2006	24.25	24.37	24.00	24.21
206	NASDAQ	HEES	Tue, Nov 21, 2006	24.15	24.75	23.95	24.29
205	NASDAQ	HEES	Mon, Nov 20, 2006	24.51	24.51	24.18	24.27
204	NASDAQ	HEES	Fri, Nov 17, 2006	24.22	24.62	24.00	24.61
203	NASDAQ	HEES	Thu, Nov 16, 2006	24.50	24.50	23.58	24.25
202	NASDAQ	HEES	Wed, Nov 15, 2006	24.00	24.45	23.92	24.40
201	NASDAQ	HEES	Tue, Nov 14, 2006	23.78	24.30	23.62	24.05
200	NASDAQ	HEES	Mon, Nov 13, 2006	23.53	24.00	22.87	23.80
199	NASDAQ	HEES	Fri, Nov 10, 2006	26.38	26.55	23.40	23.55
198	NASDAQ	HEES	Thu, Nov 9, 2006	25.91	26.09	25.04	25.35
197	NASDAQ	HEES	Wed, Nov 8, 2006	25.05	26.67	24.86	25.84
196	NASDAQ	HEES	Tue, Nov 7, 2006	24.41	25.90	24.37	25.05
195	NASDAQ	HEES	Mon, Nov 6, 2006	24.50	24.61	24.28	24.51
194	NASDAQ	HEES	Fri, Nov 3, 2006	24.96	25.01	24.28	24.51
193	NASDAQ	HEES	Thu, Nov 2, 2006	25.42	25.44	24.61	24.90
192	NASDAQ	HEES	Wed, Nov 1, 2006	26.94	26.94	25.34	25.51
191	NASDAQ	HEES	Tue, Oct 31, 2006	27.14	27.48	26.73	26.83
190	NASDAQ	HEES	Mon, Oct 30, 2006	26.88	27.08	26.59	27.00
189	NASDAQ	HEES	Fri, Oct 27, 2006	27.39	27.52	26.85	26.98
188	NASDAQ	HEES	Thu, Oct 26, 2006	27.26	27.63	26.75	27.25
187	NASDAQ	HEES	Wed, Oct 25, 2006	26.23	27.46	26.23	27.17
186	NASDAQ	HEES	Tue, Oct 24, 2006	25.74	26.46	25.74	26.18
185	NASDAQ	HEES	Mon, Oct 23, 2006	26.20	26.26	25.52	25.79
184	NASDAQ	HEES	Fri, Oct 20, 2006	26.00	26.53	25.33	26.26
183	NASDAQ	HEES	Thu, Oct 19, 2006	26.42	26.60	26.10	26.52
182	NASDAQ	HEES	Wed, Oct 18, 2006	26.94	27.25	26.26	26.53
181	NASDAQ	HEES	Tue, Oct 17, 2006	26.48	26.91	26.00	26.70
180	NASDAQ	HEES	Mon, Oct 16, 2006	25.53	27.35	25.53	26.87
179	NASDAQ	HEES	Fri, Oct 13, 2006	25.00	25.59	24.88	25.41
178	NASDAQ	HEES	Thu, Oct 12, 2006	24.04	25.05	24.04	24.99
177	NASDAQ	HEES	Wed, Oct 11, 2006	24.35	24.56	23.82	23.99
176	NASDAQ	HEES	Tue, Oct 10, 2006	24.67	24.67	24.23	24.47
175	NASDAQ	HEES	Mon, Oct 9, 2006	24.64	24.78	24.16	24.63
174	NASDAQ	HEES	Fri, Oct 6, 2006	24.54	24.74	24.18	24.64
173	NASDAQ	HEES	Thu, Oct 5, 2006	23.81	24.88	23.68	24.59
172	NASDAQ	HEES	Wed, Oct 4, 2006	23.60	24.11	23.60	23.89
171	NASDAQ	HEES	Tue, Oct 3, 2006	24.15	24.27	23.63	23.67
170	NASDAQ	HEES	Mon, Oct 2, 2006	24.18	24.60	24.10	24.30
169	NASDAQ	HEES	Fri, Sep 29, 2006	23.90	24.58	23.90	24.39
168	NASDAQ	HEES	Thu, Sep 28, 2006	23.50	23.92	23.28	23.87
167	NASDAQ	HEES	Wed, Sep 27, 2006	23.44	23.53	22.94	23.50
166	NASDAQ	HEES	Tue, Sep 26, 2006	23.07	23.69	22.39	23.65
165	NASDAQ	HEES	Mon, Sep 25, 2006	23.71	23.85	22.75	23.16
164	NASDAQ	HEES	Fri, Sep 22, 2006	23.98	24.16	23.53	23.79
163	NASDAQ	HEES	Thu, Sep 21, 2006	24.20	24.25	23.96	24.10
162	NASDAQ	HEES	Wed, Sep 20, 2006	24.42	24.70	23.84	24.02
161	NASDAQ	HEES	Tue, Sep 19, 2006	24.40	24.68	23.98	24.23
160	NASDAQ	HEES	Mon, Sep 18, 2006	25.03	25.32	23.87	24.42
159	NASDAQ	HEES	Fri, Sep 15, 2006	25.44	25.89	25.15	25.22
158	NASDAQ	HEES	Thu, Sep 14, 2006	25.04	25.45	24.95	25.30
157	NASDAQ	HEES	Wed, Sep 13, 2006	24.48	25.38	24.48	25.25
156	NASDAQ	HEES	Tue, Sep 12, 2006	24.33	24.68	23.84	24.56
155	NASDAQ	HEES	Mon, Sep 11, 2006	24.76	24.98	24.30	24.44
154	NASDAQ	HEES	Fri, Sep 8, 2006	24.41	25.24	24.41	24.99
153	NASDAQ	HEES	Thu, Sep 7, 2006	25.05	25.07	24.27	24.53
152	NASDAQ	HEES	Wed, Sep 6, 2006	26.00	26.00	25.20	25.24
151	NASDAQ	HEES	Tue, Sep 5, 2006	25.68	26.08	25.55	26.00
150	NASDAQ	HEES	Fri, Sep 1, 2006	26.32	26.32	25.85	26.01
149	NASDAQ	HEES	Thu, Aug 31, 2006	26.20	26.35	26.01	26.07
148	NASDAQ	HEES	Wed, Aug 30, 2006	25.96	26.70	25.96	26.08
147	NASDAQ	HEES	Tue, Aug 29, 2006	26.00	26.05	25.80	25.99
146	NASDAQ	HEES	Mon, Aug 28, 2006	26.27	26.27	25.50	25.79
145	NASDAQ	HEES	Fri, Aug 25, 2006	25.88	26.40	25.61	25.90
144	NASDAQ	HEES	Thu, Aug 24, 2006	26.80	26.80	25.69	25.93
143	NASDAQ	HEES	Wed, Aug 23, 2006	28.25	28.40	26.66	26.76
142	NASDAQ	HEES	Tue, Aug 22, 2006	28.20	28.64	28.01	28.18
141	NASDAQ	HEES	Mon, Aug 21, 2006	29.40	29.50	28.23	28.28
140	NASDAQ	HEES	Fri, Aug 18, 2006	29.26	29.49	28.51	29.34
139	NASDAQ	HEES	Thu, Aug 17, 2006	28.50	29.69	28.05	29.11
138	NASDAQ	HEES	Wed, Aug 16, 2006	28.25	28.95	28.12	28.70
137	NASDAQ	HEES	Tue, Aug 15, 2006	27.14	28.38	27.09	28.20
136	NASDAQ	HEES	Mon, Aug 14, 2006	27.07	27.35	26.34	26.94
135	NASDAQ	HEES	Fri, Aug 11, 2006	28.27	28.27	25.89	26.98
134	NASDAQ	HEES	Thu, Aug 10, 2006	26.00	26.09	24.88	25.43
133	NASDAQ	HEES	Wed, Aug 9, 2006	24.89	26.41	24.85	26.01
132	NASDAQ	HEES	Tue, Aug 8, 2006	26.57	26.57	24.32	25.01
131	NASDAQ	HEES	Mon, Aug 7, 2006	27.30	27.46	26.44	26.96
130	NASDAQ	HEES	Fri, Aug 4, 2006	27.05	27.54	26.42	26.92
129	NASDAQ	HEES	Thu, Aug 3, 2006	26.78	27.40	26.61	26.86
128	NASDAQ	HEES	Wed, Aug 2, 2006	26.61	27.00	26.48	26.92
127	NASDAQ	HEES	Tue, Aug 1, 2006	26.32	26.65	26.22	26.48
126	NASDAQ	HEES	Mon, Jul 31, 2006	26.68	27.00	26.26	26.48
125	NASDAQ	HEES	Fri, Jul 28, 2006	26.73	26.99	26.12	26.88
124	NASDAQ	HEES	Thu, Jul 27, 2006	27.01	27.08	26.28	26.60
123	NASDAQ	HEES	Wed, Jul 26, 2006	26.87	27.16	26.26	26.88
122	NASDAQ	HEES	Tue, Jul 25, 2006	26.23	27.15	26.23	26.98
121	NASDAQ	HEES	Mon, Jul 24, 2006	26.13	26.76	25.63	26.31
120	NASDAQ	HEES	Fri, Jul 21, 2006	26.58	26.60	25.49	25.98
119	NASDAQ	HEES	Thu, Jul 20, 2006	28.83	29.25	25.68	26.65
118	NASDAQ	HEES	Wed, Jul 19, 2006	26.87	28.79	26.87	28.48
117	NASDAQ	HEES	Tue, Jul 18, 2006	27.09	27.75	26.50	26.96
116	NASDAQ	HEES	Mon, Jul 17, 2006	27.68	28.21	26.77	27.13
115	NASDAQ	HEES	Fri, Jul 14, 2006	28.49	29.04	27.40	27.76
114	NASDAQ	HEES	Thu, Jul 13, 2006	27.99	29.59	26.97	28.59
113	NASDAQ	HEES	Wed, Jul 12, 2006	30.33	30.85	29.84	29.84
112	NASDAQ	HEES	Tue, Jul 11, 2006	29.39	30.83	28.31	30.46
111	NASDAQ	HEES	Mon, Jul 10, 2006	29.65	30.03	28.62	29.39
110	NASDAQ	HEES	Fri, Jul 7, 2006	30.56	30.59	29.36	30.00
109	NASDAQ	HEES	Thu, Jul 6, 2006	30.91	31.73	30.56	31.01
108	NASDAQ	HEES	Wed, Jul 5, 2006	29.48	31.50	29.13	30.90
107	NASDAQ	HEES	Mon, Jul 3, 2006	28.95	29.95	28.55	29.89
106	NASDAQ	HEES	Fri, Jun 30, 2006	27.79	29.55	26.90	29.45
105	NASDAQ	HEES	Thu, Jun 29, 2006	25.69	27.58	25.55	27.30
104	NASDAQ	HEES	Wed, Jun 28, 2006	25.05	25.38	24.80	25.34
103	NASDAQ	HEES	Tue, Jun 27, 2006	25.42	25.58	24.89	25.08
102	NASDAQ	HEES	Mon, Jun 26, 2006	25.30	25.91	25.08	25.47
101	NASDAQ	HEES	Fri, Jun 23, 2006	25.36	25.64	24.69	25.30
100	NASDAQ	HEES	Thu, Jun 22, 2006	26.88	26.88	25.15	25.46
99	NASDAQ	HEES	Wed, Jun 21, 2006	26.29	27.40	25.92	26.95
98	NASDAQ	HEES	Tue, Jun 20, 2006	26.29	26.72	26.04	26.39
97	NASDAQ	HEES	Mon, Jun 19, 2006	27.58	27.84	25.99	26.38
96	NASDAQ	HEES	Fri, Jun 16, 2006	27.27	28.10	27.02	27.38
95	NASDAQ	HEES	Thu, Jun 15, 2006	25.69	27.75	25.69	27.37
94	NASDAQ	HEES	Wed, Jun 14, 2006	24.50	25.58	24.50	25.55
93	NASDAQ	HEES	Tue, Jun 13, 2006	24.60	24.98	23.20	24.75
92	NASDAQ	HEES	Mon, Jun 12, 2006	26.60	26.78	24.96	25.14
91	NASDAQ	HEES	Fri, Jun 9, 2006	27.08	27.58	25.79	26.81
90	NASDAQ	HEES	Thu, Jun 8, 2006	28.35	28.36	25.70	27.00
89	NASDAQ	HEES	Wed, Jun 7, 2006	29.25	29.84	28.33	28.90
88	NASDAQ	HEES	Tue, Jun 6, 2006	30.14	30.45	29.06	29.38
87	NASDAQ	HEES	Mon, Jun 5, 2006	31.45	31.47	29.81	30.00
86	NASDAQ	HEES	Fri, Jun 2, 2006	31.40	31.98	31.00	31.36
85	NASDAQ	HEES	Thu, Jun 1, 2006	29.75	31.28	29.63	31.20
84	NASDAQ	HEES	Wed, May 31, 2006	29.70	30.97	29.60	29.75
83	NASDAQ	HEES	Tue, May 30, 2006	30.45	30.79	28.93	29.60
82	NASDAQ	HEES	Fri, May 26, 2006	31.99	32.90	30.40	30.78
81	NASDAQ	HEES	Thu, May 25, 2006	31.40	32.32	30.28	31.57
80	NASDAQ	HEES	Wed, May 24, 2006	32.49	32.95	30.40	30.75
79	NASDAQ	HEES	Tue, May 23, 2006	31.05	33.50	31.01	32.40
78	NASDAQ	HEES	Mon, May 22, 2006	31.10	31.27	28.76	30.74
77	NASDAQ	HEES	Fri, May 19, 2006	32.67	32.73	29.53	31.28
76	NASDAQ	HEES	Thu, May 18, 2006	34.95	35.40	32.59	32.84
75	NASDAQ	HEES	Wed, May 17, 2006	34.26	35.30	33.09	34.58
74	NASDAQ	HEES	Tue, May 16, 2006	35.24	36.95	34.04	34.63
73	NASDAQ	HEES	Mon, May 15, 2006	37.28	37.73	33.02	35.04
72	NASDAQ	HEES	Fri, May 12, 2006	41.90	42.05	36.73	37.47
71	NASDAQ	HEES	Thu, May 11, 2006	36.89	38.08	36.16	36.70
70	NASDAQ	HEES	Wed, May 10, 2006	36.34	36.40	35.80	36.32
69	NASDAQ	HEES	Tue, May 9, 2006	36.41	36.82	35.06	36.16
68	NASDAQ	HEES	Mon, May 8, 2006	37.93	38.32	36.13	36.16
67	NASDAQ	HEES	Fri, May 5, 2006	37.09	38.42	36.15	37.58
66	NASDAQ	HEES	Thu, May 4, 2006	35.76	37.50	35.76	36.69
65	NASDAQ	HEES	Wed, May 3, 2006	36.84	37.65	35.53	35.96
64	NASDAQ	HEES	Tue, May 2, 2006	35.60	36.80	35.60	36.73
63	NASDAQ	HEES	Mon, May 1, 2006	35.07	35.82	35.06	35.35
62	NASDAQ	HEES	Fri, Apr 28, 2006	35.29	35.34	34.20	34.91
61	NASDAQ	HEES	Thu, Apr 27, 2006	36.10	36.30	34.38	35.20
60	NASDAQ	HEES	Wed, Apr 26, 2006	35.29	36.87	35.29	36.04
59	NASDAQ	HEES	Tue, Apr 25, 2006	36.50	36.99	34.50	35.12
58	NASDAQ	HEES	Mon, Apr 24, 2006	34.50	36.58	34.38	36.39
57	NASDAQ	HEES	Fri, Apr 21, 2006	33.49	34.43	32.91	34.29
56	NASDAQ	HEES	Thu, Apr 20, 2006	32.68	33.25	32.54	33.21
55	NASDAQ	HEES	Wed, Apr 19, 2006	32.71	33.35	32.01	32.90
54	NASDAQ	HEES	Tue, Apr 18, 2006	32.51	32.89	32.00	32.87
53	NASDAQ	HEES	Mon, Apr 17, 2006	31.20	32.88	31.17	32.22
52	NASDAQ	HEES	Thu, Apr 13, 2006	31.85	32.25	31.20	31.39
51	NASDAQ	HEES	Wed, Apr 12, 2006	30.10	31.84	30.00	31.71
50	NASDAQ	HEES	Tue, Apr 11, 2006	31.25	31.93	29.56	30.02
49	NASDAQ	HEES	Mon, Apr 10, 2006	31.89	32.05	29.20	30.11
48	NASDAQ	HEES	Fri, Apr 7, 2006	33.01	33.85	31.51	31.89
47	NASDAQ	HEES	Thu, Apr 6, 2006	32.64	33.71	32.54	33.00
46	NASDAQ	HEES	Wed, Apr 5, 2006	32.31	33.50	32.30	32.90
45	NASDAQ	HEES	Tue, Apr 4, 2006	31.24	33.16	31.23	32.20
44	NASDAQ	HEES	Mon, Apr 3, 2006	29.40	31.67	29.15	31.43
43	NASDAQ	HEES	Fri, Mar 31, 2006	29.08	29.90	28.81	29.12
42	NASDAQ	HEES	Thu, Mar 30, 2006	27.80	27.88	27.25	27.64
41	NASDAQ	HEES	Wed, Mar 29, 2006	28.20	28.20	27.51	28.03
40	NASDAQ	HEES	Tue, Mar 28, 2006	27.00	28.86	26.71	27.99
39	NASDAQ	HEES	Mon, Mar 27, 2006	26.68	27.50	26.49	26.74
38	NASDAQ	HEES	Fri, Mar 24, 2006	27.12	27.41	26.41	26.77
37	NASDAQ	HEES	Thu, Mar 23, 2006	26.86	27.50	26.86	27.30
36	NASDAQ	HEES	Wed, Mar 22, 2006	27.12	27.49	25.49	27.04
35	NASDAQ	HEES	Tue, Mar 21, 2006	27.09	27.50	26.80	27.15
34	NASDAQ	HEES	Mon, Mar 20, 2006	27.00	27.20	26.89	26.95
33	NASDAQ	HEES	Fri, Mar 17, 2006	26.37	27.00	26.02	27.00
32	NASDAQ	HEES	Thu, Mar 16, 2006	26.53	27.00	26.03	26.24
31	NASDAQ	HEES	Wed, Mar 15, 2006	26.30	26.75	25.91	26.36
30	NASDAQ	HEES	Tue, Mar 14, 2006	26.18	26.75	25.77	26.36
29	NASDAQ	HEES	Mon, Mar 13, 2006	26.80	26.80	25.61	26.31
28	NASDAQ	HEES	Fri, Mar 10, 2006	26.15	27.30	25.89	26.94
27	NASDAQ	HEES	Thu, Mar 9, 2006	27.35	27.35	25.01	26.08
26	NASDAQ	HEES	Wed, Mar 8, 2006	28.00	28.10	27.03	27.35
25	NASDAQ	HEES	Tue, Mar 7, 2006	27.95	28.05	27.45	28.00
24	NASDAQ	HEES	Mon, Mar 6, 2006	26.72	28.00	26.70	27.80
23	NASDAQ	HEES	Fri, Mar 3, 2006	27.69	27.85	26.57	27.22
22	NASDAQ	HEES	Thu, Mar 2, 2006	25.10	27.75	25.05	27.70
21	NASDAQ	HEES	Wed, Mar 1, 2006	24.94	25.37	24.94	25.37
20	NASDAQ	HEES	Tue, Feb 28, 2006	25.23	25.38	24.88	25.08
19	NASDAQ	HEES	Mon, Feb 27, 2006	24.95	25.20	24.50	25.10
18	NASDAQ	HEES	Fri, Feb 24, 2006	25.03	25.29	24.65	24.80
17	NASDAQ	HEES	Thu, Feb 23, 2006	24.85	25.31	24.50	24.75
16	NASDAQ	HEES	Wed, Feb 22, 2006	24.60	25.75	24.60	24.60
15	NASDAQ	HEES	Tue, Feb 21, 2006	25.00	25.22	24.59	24.75
14	NASDAQ	HEES	Fri, Feb 17, 2006	25.08	25.10	24.37	25.00
13	NASDAQ	HEES	Thu, Feb 16, 2006	23.98	25.41	23.82	25.10
12	NASDAQ	HEES	Wed, Feb 15, 2006	23.26	24.00	23.10	23.56
11	NASDAQ	HEES	Tue, Feb 14, 2006	22.41	23.75	22.41	23.44
10	NASDAQ	HEES	Mon, Feb 13, 2006	24.11	25.35	22.45	23.10
9	NASDAQ	HEES	Fri, Feb 10, 2006	23.87	24.60	23.66	24.23
8	NASDAQ	HEES	Thu, Feb 9, 2006	24.04	24.30	23.80	24.06
7	NASDAQ	HEES	Wed, Feb 8, 2006	23.80	24.18	22.96	23.89
6	NASDAQ	HEES	Tue, Feb 7, 2006	23.40	24.75	23.28	23.49
5	NASDAQ	HEES	Mon, Feb 6, 2006	23.20	23.40	22.75	23.40
4	NASDAQ	HEES	Fri, Feb 3, 2006	23.00	23.38	22.61	22.96
3	NASDAQ	HEES	Thu, Feb 2, 2006	23.24	23.48	22.20	23.00
2	NASDAQ	HEES	Wed, Feb 1, 2006	23.10	23.48	22.61	23.30
1	NASDAQ	HEES	Tue, Jan 31, 2006	20.31	23.33	20.25	23.10
#	Exchange	Symbol	Date	Open	High	Low	Close

H&E Equipment Services Inc NASDAQ:HEES 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