Hillenbrand Inc NYSE:HI Historical Prices

Below are the 3883 trading days of historical prices for HI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3883	NYSE	HI	Fri, Mar 1, 2024	47.50	47.67	47.10	47.54
3882	NYSE	HI	Thu, Feb 29, 2024	47.53	47.99	47.16	47.55
3881	NYSE	HI	Wed, Feb 28, 2024	46.61	47.40	46.47	46.88
3880	NYSE	HI	Tue, Feb 27, 2024	47.34	47.54	46.77	47.04
3879	NYSE	HI	Mon, Feb 26, 2024	46.33	47.10	46.12	47.00
3878	NYSE	HI	Fri, Feb 23, 2024	46.51	47.03	46.19	46.65
3877	NYSE	HI	Thu, Feb 22, 2024	46.07	46.61	45.83	46.40
3876	NYSE	HI	Wed, Feb 21, 2024	46.05	46.58	46.02	46.23
3875	NYSE	HI	Tue, Feb 20, 2024	46.73	47.16	46.09	46.21
3874	NYSE	HI	Fri, Feb 16, 2024	47.76	48.33	47.45	47.53
3873	NYSE	HI	Thu, Feb 15, 2024	47.23	48.25	47.22	48.24
3872	NYSE	HI	Wed, Feb 14, 2024	46.90	47.18	45.77	46.90
3871	NYSE	HI	Tue, Feb 13, 2024	46.52	46.76	45.68	46.33
3870	NYSE	HI	Mon, Feb 12, 2024	46.25	47.32	46.03	46.99
3869	NYSE	HI	Fri, Feb 9, 2024	44.39	46.39	44.17	46.25
3868	NYSE	HI	Thu, Feb 8, 2024	43.86	44.43	43.34	44.25
3867	NYSE	HI	Wed, Feb 7, 2024	44.05	44.42	43.50	43.80
3866	NYSE	HI	Tue, Feb 6, 2024	44.84	46.32	44.16	44.37
3865	NYSE	HI	Mon, Feb 5, 2024	46.64	47.24	46.05	46.61
3864	NYSE	HI	Fri, Feb 2, 2024	46.66	47.75	46.66	47.49
3863	NYSE	HI	Thu, Feb 1, 2024	46.77	47.42	45.81	47.41
3862	NYSE	HI	Wed, Jan 31, 2024	47.23	48.02	46.55	46.57
3861	NYSE	HI	Tue, Jan 30, 2024	46.53	47.22	46.53	47.19
3860	NYSE	HI	Mon, Jan 29, 2024	46.34	47.03	45.96	46.94
3859	NYSE	HI	Fri, Jan 26, 2024	46.77	46.91	46.33	46.43
3858	NYSE	HI	Thu, Jan 25, 2024	46.30	46.61	45.87	46.35
3857	NYSE	HI	Wed, Jan 24, 2024	46.78	46.78	45.39	45.58
3856	NYSE	HI	Tue, Jan 23, 2024	46.74	46.74	45.82	45.99
3855	NYSE	HI	Mon, Jan 22, 2024	45.81	46.40	45.81	46.14
3854	NYSE	HI	Fri, Jan 19, 2024	44.53	45.36	43.91	45.34
3853	NYSE	HI	Thu, Jan 18, 2024	44.06	44.54	43.84	44.40
3852	NYSE	HI	Wed, Jan 17, 2024	43.50	43.98	43.07	43.67
3851	NYSE	HI	Tue, Jan 16, 2024	44.75	44.93	44.30	44.33
3850	NYSE	HI	Fri, Jan 12, 2024	46.47	46.64	44.95	45.27
3849	NYSE	HI	Thu, Jan 11, 2024	45.35	45.72	44.61	45.70
3848	NYSE	HI	Wed, Jan 10, 2024	45.06	45.65	44.95	45.50
3847	NYSE	HI	Tue, Jan 9, 2024	44.65	45.36	44.47	45.32
3846	NYSE	HI	Mon, Jan 8, 2024	44.95	45.61	44.78	45.48
3845	NYSE	HI	Fri, Jan 5, 2024	44.62	45.60	44.38	45.15
3844	NYSE	HI	Thu, Jan 4, 2024	45.19	45.43	44.92	45.10
3843	NYSE	HI	Wed, Jan 3, 2024	46.66	46.66	45.05	45.06
3842	NYSE	HI	Tue, Jan 2, 2024	47.28	47.95	46.78	47.07
3841	NYSE	HI	Fri, Dec 29, 2023	48.46	48.74	47.58	47.85
3840	NYSE	HI	Thu, Dec 28, 2023	49.10	49.40	48.40	48.66
3839	NYSE	HI	Wed, Dec 27, 2023	48.72	49.28	48.56	49.25
3838	NYSE	HI	Tue, Dec 26, 2023	47.53	48.76	47.38	48.53
3837	NYSE	HI	Fri, Dec 22, 2023	46.64	47.64	46.47	47.45
3836	NYSE	HI	Thu, Dec 21, 2023	46.30	46.45	45.22	46.29
3835	NYSE	HI	Wed, Dec 20, 2023	46.30	47.63	45.65	45.90
3834	NYSE	HI	Tue, Dec 19, 2023	45.38	46.16	44.84	46.15
3833	NYSE	HI	Mon, Dec 18, 2023	44.41	44.61	43.44	44.57
3832	NYSE	HI	Fri, Dec 15, 2023	44.28	44.96	43.73	44.42
3831	NYSE	HI	Thu, Dec 14, 2023	42.55	43.75	42.54	43.73
3830	NYSE	HI	Wed, Dec 13, 2023	40.50	41.94	40.13	41.61
3829	NYSE	HI	Tue, Dec 12, 2023	40.60	40.98	40.09	40.54
3828	NYSE	HI	Mon, Dec 11, 2023	40.75	41.13	40.58	40.82
3827	NYSE	HI	Fri, Dec 8, 2023	40.93	41.00	40.22	40.82
3826	NYSE	HI	Thu, Dec 7, 2023	39.54	40.03	39.34	40.01
3825	NYSE	HI	Wed, Dec 6, 2023	39.60	40.50	39.56	39.60
3824	NYSE	HI	Tue, Dec 5, 2023	40.79	40.86	39.13	39.26
3823	NYSE	HI	Mon, Dec 4, 2023	39.75	40.26	39.52	40.18
3822	NYSE	HI	Fri, Dec 1, 2023	38.60	39.95	38.38	39.93
3821	NYSE	HI	Thu, Nov 30, 2023	38.50	38.90	37.86	38.74
3820	NYSE	HI	Wed, Nov 29, 2023	38.62	39.01	38.30	38.40
3819	NYSE	HI	Tue, Nov 28, 2023	38.57	39.15	38.08	38.13
3818	NYSE	HI	Mon, Nov 27, 2023	38.46	38.97	38.18	38.54
3817	NYSE	HI	Fri, Nov 24, 2023	38.46	38.90	38.16	38.64
3816	NYSE	HI	Wed, Nov 22, 2023	38.55	39.13	38.22	38.50
3815	NYSE	HI	Tue, Nov 21, 2023	39.57	39.84	38.45	38.47
3814	NYSE	HI	Mon, Nov 20, 2023	40.61	40.64	39.81	39.88
3813	NYSE	HI	Fri, Nov 17, 2023	40.71	40.82	39.79	40.62
3812	NYSE	HI	Thu, Nov 16, 2023	41.81	41.89	39.28	40.28
3811	NYSE	HI	Wed, Nov 15, 2023	41.78	42.64	41.66	41.82
3810	NYSE	HI	Tue, Nov 14, 2023	40.32	41.81	40.32	41.78
3809	NYSE	HI	Mon, Nov 13, 2023	38.78	39.26	38.45	39.04
3808	NYSE	HI	Fri, Nov 10, 2023	38.95	39.35	38.59	39.09
3807	NYSE	HI	Thu, Nov 9, 2023	39.19	39.19	38.38	38.60
3806	NYSE	HI	Wed, Nov 8, 2023	39.14	39.32	38.53	38.83
3805	NYSE	HI	Tue, Nov 7, 2023	39.66	39.66	38.97	39.16
3804	NYSE	HI	Mon, Nov 6, 2023	40.28	40.38	39.60	39.70
3803	NYSE	HI	Fri, Nov 3, 2023	40.29	40.74	39.84	40.47
3802	NYSE	HI	Thu, Nov 2, 2023	39.39	39.57	38.83	39.37
3801	NYSE	HI	Wed, Nov 1, 2023	37.86	38.46	37.69	38.26
3800	NYSE	HI	Tue, Oct 31, 2023	37.84	38.19	37.53	38.03
3799	NYSE	HI	Mon, Oct 30, 2023	37.95	38.24	37.19	37.84
3798	NYSE	HI	Fri, Oct 27, 2023	38.38	38.44	37.34	37.50
3797	NYSE	HI	Thu, Oct 26, 2023	38.52	38.77	38.00	38.33
3796	NYSE	HI	Wed, Oct 25, 2023	38.00	38.30	37.62	38.28
3795	NYSE	HI	Tue, Oct 24, 2023	38.58	38.58	37.94	38.46
3794	NYSE	HI	Mon, Oct 23, 2023	38.06	38.46	37.81	38.11
3793	NYSE	HI	Fri, Oct 20, 2023	38.63	38.93	38.10	38.17
3792	NYSE	HI	Thu, Oct 19, 2023	38.76	39.21	38.23	38.42
3791	NYSE	HI	Wed, Oct 18, 2023	40.11	40.11	38.80	38.95
3790	NYSE	HI	Tue, Oct 17, 2023	40.13	41.09	40.13	40.65
3789	NYSE	HI	Mon, Oct 16, 2023	40.31	40.94	40.22	40.35
3788	NYSE	HI	Fri, Oct 13, 2023	41.35	41.35	39.52	39.77
3787	NYSE	HI	Thu, Oct 12, 2023	41.27	41.56	40.78	41.30
3786	NYSE	HI	Wed, Oct 11, 2023	41.49	41.76	40.87	41.34
3785	NYSE	HI	Tue, Oct 10, 2023	41.83	42.21	41.40	41.55
3784	NYSE	HI	Mon, Oct 9, 2023	41.26	41.87	41.10	41.55
3783	NYSE	HI	Fri, Oct 6, 2023	41.60	42.67	41.53	41.62
3782	NYSE	HI	Thu, Oct 5, 2023	42.05	42.28	41.59	41.86
3781	NYSE	HI	Wed, Oct 4, 2023	41.89	42.32	41.39	42.12
3780	NYSE	HI	Tue, Oct 3, 2023	42.79	43.25	41.72	41.90
3779	NYSE	HI	Mon, Oct 2, 2023	42.13	43.27	41.98	43.20
3778	NYSE	HI	Fri, Sep 29, 2023	43.17	43.17	42.04	42.31
3777	NYSE	HI	Thu, Sep 28, 2023	43.19	43.19	42.24	42.73
3776	NYSE	HI	Wed, Sep 27, 2023	42.57	43.74	42.57	43.14
3775	NYSE	HI	Tue, Sep 26, 2023	42.00	42.43	41.63	42.20
3774	NYSE	HI	Mon, Sep 25, 2023	42.08	42.59	42.01	42.25
3773	NYSE	HI	Fri, Sep 22, 2023	42.82	43.16	42.28	42.34
3772	NYSE	HI	Thu, Sep 21, 2023	43.08	43.31	42.79	42.85
3771	NYSE	HI	Wed, Sep 20, 2023	44.62	44.92	43.63	43.77
3770	NYSE	HI	Tue, Sep 19, 2023	43.72	44.50	43.72	44.31
3769	NYSE	HI	Mon, Sep 18, 2023	44.21	44.71	43.86	43.95
3768	NYSE	HI	Fri, Sep 15, 2023	44.34	44.40	43.44	44.08
3767	NYSE	HI	Thu, Sep 14, 2023	43.52	44.70	43.52	44.41
3766	NYSE	HI	Wed, Sep 13, 2023	42.71	43.33	42.37	43.07
3765	NYSE	HI	Tue, Sep 12, 2023	42.92	43.29	42.62	42.78
3764	NYSE	HI	Mon, Sep 11, 2023	44.22	44.22	42.87	42.91
3763	NYSE	HI	Fri, Sep 8, 2023	44.39	44.62	43.71	43.80
3762	NYSE	HI	Thu, Sep 7, 2023	45.44	45.63	44.29	44.46
3761	NYSE	HI	Wed, Sep 6, 2023	45.78	46.36	45.43	45.80
3760	NYSE	HI	Tue, Sep 5, 2023	47.93	47.94	44.96	45.51
3759	NYSE	HI	Fri, Sep 1, 2023	48.72	49.30	48.51	48.52
3758	NYSE	HI	Thu, Aug 31, 2023	48.48	49.08	48.39	48.44
3757	NYSE	HI	Wed, Aug 30, 2023	47.92	48.67	47.86	48.40
3756	NYSE	HI	Tue, Aug 29, 2023	47.23	48.09	47.21	47.95
3755	NYSE	HI	Mon, Aug 28, 2023	46.90	47.68	46.90	47.37
3754	NYSE	HI	Fri, Aug 25, 2023	46.60	47.04	46.20	46.70
3753	NYSE	HI	Thu, Aug 24, 2023	46.19	46.85	46.08	46.21
3752	NYSE	HI	Wed, Aug 23, 2023	45.56	46.60	45.16	46.49
3751	NYSE	HI	Tue, Aug 22, 2023	45.22	45.51	44.98	45.31
3750	NYSE	HI	Mon, Aug 21, 2023	44.58	44.98	44.28	44.76
3749	NYSE	HI	Fri, Aug 18, 2023	44.52	45.31	44.48	44.56
3748	NYSE	HI	Thu, Aug 17, 2023	45.67	45.84	44.65	44.73
3747	NYSE	HI	Wed, Aug 16, 2023	46.01	46.39	45.40	45.47
3746	NYSE	HI	Tue, Aug 15, 2023	46.45	46.53	45.93	45.95
3745	NYSE	HI	Mon, Aug 14, 2023	46.83	46.91	46.36	46.72
3744	NYSE	HI	Fri, Aug 11, 2023	47.72	47.81	47.12	47.27
3743	NYSE	HI	Thu, Aug 10, 2023	48.19	48.49	47.24	47.83
3742	NYSE	HI	Wed, Aug 9, 2023	47.42	48.09	46.66	47.86
3741	NYSE	HI	Tue, Aug 8, 2023	47.25	47.41	46.58	47.38
3740	NYSE	HI	Mon, Aug 7, 2023	48.10	48.43	47.60	47.87
3739	NYSE	HI	Fri, Aug 4, 2023	48.36	48.84	47.31	48.09
3738	NYSE	HI	Thu, Aug 3, 2023	50.50	51.34	47.09	48.20
3737	NYSE	HI	Wed, Aug 2, 2023	51.04	51.46	50.62	50.92
3736	NYSE	HI	Tue, Aug 1, 2023	51.68	52.01	51.25	51.42
3735	NYSE	HI	Mon, Jul 31, 2023	51.64	52.13	51.22	51.94
3734	NYSE	HI	Fri, Jul 28, 2023	52.06	52.23	51.39	51.41
3733	NYSE	HI	Thu, Jul 27, 2023	51.78	51.78	51.09	51.40
3732	NYSE	HI	Wed, Jul 26, 2023	51.34	51.96	51.29	51.44
3731	NYSE	HI	Tue, Jul 25, 2023	51.06	51.87	51.06	51.34
3730	NYSE	HI	Mon, Jul 24, 2023	51.82	52.23	51.02	51.44
3729	NYSE	HI	Fri, Jul 21, 2023	52.63	52.63	51.53	51.64
3728	NYSE	HI	Thu, Jul 20, 2023	52.75	52.75	51.96	52.24
3727	NYSE	HI	Wed, Jul 19, 2023	52.75	53.29	52.12	52.53
3726	NYSE	HI	Tue, Jul 18, 2023	51.64	53.22	51.64	52.86
3725	NYSE	HI	Mon, Jul 17, 2023	51.36	52.03	50.99	51.81
3724	NYSE	HI	Fri, Jul 14, 2023	52.42	52.45	51.17	51.38
3723	NYSE	HI	Thu, Jul 13, 2023	53.07	53.12	52.62	52.64
3722	NYSE	HI	Wed, Jul 12, 2023	52.79	53.67	52.58	52.98
3721	NYSE	HI	Tue, Jul 11, 2023	51.68	52.21	51.46	52.02
3720	NYSE	HI	Mon, Jul 10, 2023	50.76	51.94	50.76	51.48
3719	NYSE	HI	Fri, Jul 7, 2023	50.79	51.62	50.79	50.90
3718	NYSE	HI	Thu, Jul 6, 2023	50.30	51.06	49.99	50.53
3717	NYSE	HI	Wed, Jul 5, 2023	51.21	51.51	50.77	50.89
3716	NYSE	HI	Mon, Jul 3, 2023	51.02	51.95	51.02	51.82
3715	NYSE	HI	Fri, Jun 30, 2023	52.08	52.29	51.27	51.28
3714	NYSE	HI	Thu, Jun 29, 2023	50.20	51.56	50.20	51.54
3713	NYSE	HI	Wed, Jun 28, 2023	51.13	51.13	50.21	50.28
3712	NYSE	HI	Tue, Jun 27, 2023	50.35	51.17	50.11	50.94
3711	NYSE	HI	Mon, Jun 26, 2023	49.35	50.61	48.92	50.12
3710	NYSE	HI	Fri, Jun 23, 2023	49.78	50.06	48.86	49.32
3709	NYSE	HI	Thu, Jun 22, 2023	51.58	51.58	50.36	50.56
3708	NYSE	HI	Wed, Jun 21, 2023	51.42	52.28	51.21	51.59
3707	NYSE	HI	Tue, Jun 20, 2023	52.35	52.70	51.86	51.91
3706	NYSE	HI	Fri, Jun 16, 2023	53.25	53.33	51.82	52.57
3705	NYSE	HI	Thu, Jun 15, 2023	51.49	52.93	51.41	52.83
3704	NYSE	HI	Wed, Jun 14, 2023	52.73	52.98	51.84	52.00
3703	NYSE	HI	Tue, Jun 13, 2023	52.45	53.21	52.06	52.50
3702	NYSE	HI	Mon, Jun 12, 2023	52.29	52.88	51.76	52.59
3701	NYSE	HI	Fri, Jun 9, 2023	52.47	52.47	51.80	52.27
3700	NYSE	HI	Thu, Jun 8, 2023	53.54	53.54	52.13	52.37
3699	NYSE	HI	Wed, Jun 7, 2023	51.40	53.76	51.34	53.70
3698	NYSE	HI	Tue, Jun 6, 2023	49.57	51.17	49.36	51.00
3697	NYSE	HI	Mon, Jun 5, 2023	51.08	50.19	48.41	51.50
3696	NYSE	HI	Fri, Jun 2, 2023	49.68	51.54	49.52	51.50
3695	NYSE	HI	Thu, Jun 1, 2023	47.96	49.28	47.49	49.28
3694	NYSE	HI	Wed, May 31, 2023	48.35	48.83	47.60	47.97
3693	NYSE	HI	Tue, May 30, 2023	48.86	48.97	48.03	48.28
3692	NYSE	HI	Fri, May 26, 2023	48.07	49.10	48.06	48.60
3691	NYSE	HI	Thu, May 25, 2023	47.43	48.17	47.27	48.16
3690	NYSE	HI	Wed, May 24, 2023	48.50	48.50	47.38	47.77
3689	NYSE	HI	Tue, May 23, 2023	48.81	49.61	48.14	48.54
3688	NYSE	HI	Mon, May 22, 2023	49.06	49.22	48.38	49.19
3687	NYSE	HI	Fri, May 19, 2023	48.99	48.99	47.72	48.76
3686	NYSE	HI	Thu, May 18, 2023	47.87	48.69	47.73	48.52
3685	NYSE	HI	Wed, May 17, 2023	46.80	48.25	46.64	48.03
3684	NYSE	HI	Tue, May 16, 2023	46.50	46.83	45.76	46.38
3683	NYSE	HI	Mon, May 15, 2023	46.89	47.97	46.74	47.55
3682	NYSE	HI	Fri, May 12, 2023	46.79	47.33	46.19	46.80
3681	NYSE	HI	Thu, May 11, 2023	46.30	46.80	45.88	46.57
3680	NYSE	HI	Wed, May 10, 2023	45.59	46.96	45.00	46.86
3679	NYSE	HI	Tue, May 9, 2023	45.85	45.85	42.00	44.88
3678	NYSE	HI	Mon, May 8, 2023	47.16	47.33	46.31	46.85
3677	NYSE	HI	Fri, May 5, 2023	46.45	47.03	46.21	46.98
3676	NYSE	HI	Thu, May 4, 2023	45.34	45.70	44.52	45.46
3675	NYSE	HI	Wed, May 3, 2023	46.20	47.00	45.78	45.82
3674	NYSE	HI	Tue, May 2, 2023	46.20	46.42	44.82	46.05
3673	NYSE	HI	Mon, May 1, 2023	45.59	47.00	45.59	46.42
3672	NYSE	HI	Fri, Apr 28, 2023	44.77	46.15	44.77	45.62
3671	NYSE	HI	Thu, Apr 27, 2023	44.05	44.97	43.76	44.94
3670	NYSE	HI	Wed, Apr 26, 2023	44.81	45.01	43.56	43.87
3669	NYSE	HI	Tue, Apr 25, 2023	45.70	46.06	45.10	45.34
3668	NYSE	HI	Mon, Apr 24, 2023	45.85	46.58	45.80	46.20
3667	NYSE	HI	Fri, Apr 21, 2023	46.61	46.61	45.78	45.99
3666	NYSE	HI	Thu, Apr 20, 2023	45.84	46.41	45.75	46.40
3665	NYSE	HI	Wed, Apr 19, 2023	45.73	46.14	45.54	46.10
3664	NYSE	HI	Tue, Apr 18, 2023	46.83	47.00	45.73	45.99
3663	NYSE	HI	Mon, Apr 17, 2023	46.09	46.73	45.79	46.61
3662	NYSE	HI	Fri, Apr 14, 2023	46.23	46.69	45.50	45.98
3661	NYSE	HI	Thu, Apr 13, 2023	45.60	46.53	45.27	46.16
3660	NYSE	HI	Wed, Apr 12, 2023	45.93	46.00	45.30	45.48
3659	NYSE	HI	Tue, Apr 11, 2023	45.26	46.11	45.18	45.48
3658	NYSE	HI	Mon, Apr 10, 2023	43.77	45.19	43.57	44.99
3657	NYSE	HI	Thu, Apr 6, 2023	44.00	44.20	43.57	43.95
3656	NYSE	HI	Wed, Apr 5, 2023	43.78	44.24	43.50	44.01
3655	NYSE	HI	Tue, Apr 4, 2023	46.32	46.41	43.73	44.16
3654	NYSE	HI	Mon, Apr 3, 2023	47.41	47.41	45.95	46.23
3653	NYSE	HI	Fri, Mar 31, 2023	46.70	47.88	46.66	47.53
3652	NYSE	HI	Thu, Mar 30, 2023	46.55	46.75	45.54	46.31
3651	NYSE	HI	Wed, Mar 29, 2023	45.56	46.25	45.15	46.12
3650	NYSE	HI	Tue, Mar 28, 2023	45.00	45.38	44.59	45.04
3649	NYSE	HI	Mon, Mar 27, 2023	44.83	45.21	43.61	45.16
3648	NYSE	HI	Fri, Mar 24, 2023	43.66	44.25	43.23	44.16
3647	NYSE	HI	Thu, Mar 23, 2023	44.45	44.84	43.55	43.97
3646	NYSE	HI	Wed, Mar 22, 2023	45.44	45.72	44.15	44.30
3645	NYSE	HI	Tue, Mar 21, 2023	45.28	46.17	44.97	45.34
3644	NYSE	HI	Mon, Mar 20, 2023	44.09	44.94	43.80	44.35
3643	NYSE	HI	Fri, Mar 17, 2023	43.96	45.30	43.27	43.67
3642	NYSE	HI	Thu, Mar 16, 2023	42.87	45.08	42.71	44.15
3641	NYSE	HI	Wed, Mar 15, 2023	43.23	43.92	42.57	43.65
3640	NYSE	HI	Tue, Mar 14, 2023	45.76	45.98	44.21	44.69
3639	NYSE	HI	Mon, Mar 13, 2023	44.24	44.98	43.69	44.20
3638	NYSE	HI	Fri, Mar 10, 2023	46.88	46.88	44.97	45.35
3637	NYSE	HI	Thu, Mar 9, 2023	47.81	48.14	46.95	47.17
3636	NYSE	HI	Wed, Mar 8, 2023	47.96	48.15	47.16	47.58
3635	NYSE	HI	Tue, Mar 7, 2023	47.84	48.37	47.47	47.85
3634	NYSE	HI	Mon, Mar 6, 2023	49.59	49.62	47.34	47.71
3633	NYSE	HI	Fri, Mar 3, 2023	49.67	50.08	49.20	49.66
3632	NYSE	HI	Thu, Mar 2, 2023	47.56	49.55	47.23	49.55
3631	NYSE	HI	Wed, Mar 1, 2023	47.05	47.93	46.96	47.93
3630	NYSE	HI	Tue, Feb 28, 2023	46.77	47.34	46.62	47.14
3629	NYSE	HI	Mon, Feb 27, 2023	47.07	47.56	46.44	46.81
3628	NYSE	HI	Fri, Feb 24, 2023	46.09	46.56	45.58	46.56
3627	NYSE	HI	Thu, Feb 23, 2023	46.15	46.65	45.66	46.65
3626	NYSE	HI	Wed, Feb 22, 2023	45.51	46.12	45.43	45.85
3625	NYSE	HI	Tue, Feb 21, 2023	46.97	46.97	45.36	45.55
3624	NYSE	HI	Fri, Feb 17, 2023	46.98	47.62	46.55	47.60
3623	NYSE	HI	Thu, Feb 16, 2023	45.81	46.94	45.78	46.74
3622	NYSE	HI	Wed, Feb 15, 2023	46.48	46.92	46.14	46.78
3621	NYSE	HI	Tue, Feb 14, 2023	45.82	46.85	44.80	46.80
3620	NYSE	HI	Mon, Feb 13, 2023	45.45	46.58	44.93	46.13
3619	NYSE	HI	Fri, Feb 10, 2023	45.12	45.97	41.97	45.41
3618	NYSE	HI	Thu, Feb 9, 2023	44.70	46.41	41.64	46.39
3617	NYSE	HI	Wed, Feb 8, 2023	48.76	49.05	47.88	48.10
3616	NYSE	HI	Tue, Feb 7, 2023	48.49	49.54	48.27	49.38
3615	NYSE	HI	Mon, Feb 6, 2023	48.86	49.20	48.13	48.94
3614	NYSE	HI	Fri, Feb 3, 2023	48.71	49.68	48.55	49.32
3613	NYSE	HI	Thu, Feb 2, 2023	47.38	49.20	47.23	49.14
3612	NYSE	HI	Wed, Feb 1, 2023	46.77	47.49	46.29	46.80
3611	NYSE	HI	Tue, Jan 31, 2023	45.50	47.00	45.50	46.86
3610	NYSE	HI	Mon, Jan 30, 2023	45.32	45.83	45.17	45.23
3609	NYSE	HI	Fri, Jan 27, 2023	45.29	46.04	45.19	45.62
3608	NYSE	HI	Thu, Jan 26, 2023	46.16	46.28	44.86	45.36
3607	NYSE	HI	Wed, Jan 25, 2023	44.74	45.86	44.56	45.66
3606	NYSE	HI	Tue, Jan 24, 2023	45.00	45.39	43.94	45.01
3605	NYSE	HI	Mon, Jan 23, 2023	44.11	44.64	43.70	44.62
3604	NYSE	HI	Fri, Jan 20, 2023	43.92	43.94	42.95	43.85
3603	NYSE	HI	Thu, Jan 19, 2023	44.66	44.78	43.17	43.56
3602	NYSE	HI	Wed, Jan 18, 2023	46.05	46.77	44.82	44.88
3601	NYSE	HI	Tue, Jan 17, 2023	46.72	47.05	45.84	45.96
3600	NYSE	HI	Fri, Jan 13, 2023	45.87	46.89	45.77	46.62
3599	NYSE	HI	Thu, Jan 12, 2023	45.95	46.18	45.30	46.17
3598	NYSE	HI	Wed, Jan 11, 2023	45.17	45.85	44.95	45.72
3597	NYSE	HI	Tue, Jan 10, 2023	43.99	45.40	43.99	45.10
3596	NYSE	HI	Mon, Jan 9, 2023	44.14	44.90	43.76	44.22
3595	NYSE	HI	Fri, Jan 6, 2023	42.97	44.24	42.60	43.90
3594	NYSE	HI	Thu, Jan 5, 2023	42.06	42.55	41.47	42.30
3593	NYSE	HI	Wed, Jan 4, 2023	43.67	43.78	41.83	42.21
3592	NYSE	HI	Tue, Jan 3, 2023	43.09	43.58	42.36	43.02
3591	NYSE	HI	Fri, Dec 30, 2022	42.10	43.31	42.10	42.67
3590	NYSE	HI	Thu, Dec 29, 2022	40.70	42.57	40.35	42.40
3589	NYSE	HI	Wed, Dec 28, 2022	41.43	41.61	40.61	40.70
3588	NYSE	HI	Tue, Dec 27, 2022	41.17	41.63	40.75	41.38
3587	NYSE	HI	Fri, Dec 23, 2022	41.03	41.56	40.81	41.18
3586	NYSE	HI	Thu, Dec 22, 2022	41.65	41.69	40.64	41.28
3585	NYSE	HI	Wed, Dec 21, 2022	41.98	42.73	41.87	42.30
3584	NYSE	HI	Tue, Dec 20, 2022	42.38	42.86	41.70	41.71
3583	NYSE	HI	Mon, Dec 19, 2022	44.42	44.90	42.57	42.60
3582	NYSE	HI	Fri, Dec 16, 2022	47.18	47.48	43.91	44.02
3581	NYSE	HI	Thu, Dec 15, 2022	50.00	50.17	47.76	47.85
3580	NYSE	HI	Wed, Dec 14, 2022	50.10	50.56	48.73	48.51
3579	NYSE	HI	Tue, Dec 13, 2022	51.71	51.72	49.85	50.16
3578	NYSE	HI	Mon, Dec 12, 2022	49.77	50.15	49.30	49.76
3577	NYSE	HI	Fri, Dec 9, 2022	51.02	51.05	49.74	49.80
3576	NYSE	HI	Thu, Dec 8, 2022	51.80	51.80	50.82	51.27
3575	NYSE	HI	Wed, Dec 7, 2022	51.60	52.11	51.10	51.33
3574	NYSE	HI	Tue, Dec 6, 2022	51.48	51.58	50.72	51.58
3573	NYSE	HI	Mon, Dec 5, 2022	52.26	52.26	50.01	51.49
3572	NYSE	HI	Fri, Dec 2, 2022	50.46	53.54	50.26	53.07
3571	NYSE	HI	Thu, Dec 1, 2022	50.01	50.53	49.87	50.46
3570	NYSE	HI	Wed, Nov 30, 2022	48.66	50.00	48.16	50.00
3569	NYSE	HI	Tue, Nov 29, 2022	48.37	48.90	48.34	48.69
3568	NYSE	HI	Mon, Nov 28, 2022	48.51	48.93	48.05	48.42
3567	NYSE	HI	Fri, Nov 25, 2022	49.27	49.50	48.71	48.76
3566	NYSE	HI	Wed, Nov 23, 2022	48.88	49.48	48.84	49.35
3565	NYSE	HI	Tue, Nov 22, 2022	48.48	48.95	48.22	48.88
3564	NYSE	HI	Mon, Nov 21, 2022	48.44	48.70	47.64	48.13
3563	NYSE	HI	Fri, Nov 18, 2022	49.44	49.44	48.16	48.77
3562	NYSE	HI	Thu, Nov 17, 2022	43.66	48.09	43.66	48.05
3561	NYSE	HI	Wed, Nov 16, 2022	45.33	45.43	44.39	44.49
3560	NYSE	HI	Tue, Nov 15, 2022	46.08	46.47	45.26	45.35
3559	NYSE	HI	Mon, Nov 14, 2022	45.41	46.22	45.38	45.67
3558	NYSE	HI	Fri, Nov 11, 2022	46.18	46.57	45.65	45.89
3557	NYSE	HI	Thu, Nov 10, 2022	45.45	46.28	44.17	45.94
3556	NYSE	HI	Wed, Nov 9, 2022	44.21	44.62	43.60	43.62
3555	NYSE	HI	Tue, Nov 8, 2022	44.71	45.23	44.15	44.71
3554	NYSE	HI	Mon, Nov 7, 2022	43.90	44.67	43.51	44.58
3553	NYSE	HI	Fri, Nov 4, 2022	43.84	44.05	43.00	43.60
3552	NYSE	HI	Thu, Nov 3, 2022	42.73	43.38	42.46	43.08
3551	NYSE	HI	Wed, Nov 2, 2022	44.73	45.35	43.37	43.46
3550	NYSE	HI	Tue, Nov 1, 2022	44.61	45.29	44.37	44.98
3549	NYSE	HI	Mon, Oct 31, 2022	43.63	44.47	43.60	44.18
3548	NYSE	HI	Fri, Oct 28, 2022	43.30	44.23	43.14	44.04
3547	NYSE	HI	Thu, Oct 27, 2022	43.36	43.76	42.99	43.11
3546	NYSE	HI	Wed, Oct 26, 2022	42.52	43.63	42.10	43.00
3545	NYSE	HI	Tue, Oct 25, 2022	40.54	42.31	40.54	42.16
3544	NYSE	HI	Mon, Oct 24, 2022	40.30	40.96	40.07	40.81
3543	NYSE	HI	Fri, Oct 21, 2022	38.76	40.40	38.57	40.14
3542	NYSE	HI	Thu, Oct 20, 2022	39.44	39.66	38.28	38.51
3541	NYSE	HI	Wed, Oct 19, 2022	39.90	40.30	38.65	39.44
3540	NYSE	HI	Tue, Oct 18, 2022	40.17	40.77	39.65	40.28
3539	NYSE	HI	Mon, Oct 17, 2022	38.58	39.27	38.50	39.19
3538	NYSE	HI	Fri, Oct 14, 2022	38.74	39.10	37.63	37.73
3537	NYSE	HI	Thu, Oct 13, 2022	36.85	38.85	36.25	38.43
3536	NYSE	HI	Wed, Oct 12, 2022	38.07	38.20	37.55	37.59
3535	NYSE	HI	Tue, Oct 11, 2022	38.20	38.63	37.84	38.14
3534	NYSE	HI	Mon, Oct 10, 2022	38.51	38.90	38.30	38.54
3533	NYSE	HI	Fri, Oct 7, 2022	38.45	38.45	37.65	38.15
3532	NYSE	HI	Thu, Oct 6, 2022	39.28	39.69	38.73	38.93
3531	NYSE	HI	Wed, Oct 5, 2022	38.69	39.57	38.50	39.47
3530	NYSE	HI	Tue, Oct 4, 2022	38.33	39.53	38.33	39.49
3529	NYSE	HI	Mon, Oct 3, 2022	37.24	37.88	36.79	37.52
3528	NYSE	HI	Fri, Sep 30, 2022	37.01	37.71	36.66	36.72
3527	NYSE	HI	Thu, Sep 29, 2022	36.92	36.99	36.31	36.90
3526	NYSE	HI	Wed, Sep 28, 2022	36.83	37.80	36.79	37.42
3525	NYSE	HI	Tue, Sep 27, 2022	37.08	37.66	36.16	36.65
3524	NYSE	HI	Mon, Sep 26, 2022	37.66	38.46	36.66	36.70
3523	NYSE	HI	Fri, Sep 23, 2022	38.21	38.21	37.07	37.74
3522	NYSE	HI	Thu, Sep 22, 2022	39.84	39.84	38.60	38.62
3521	NYSE	HI	Wed, Sep 21, 2022	41.00	41.43	40.03	40.04
3520	NYSE	HI	Tue, Sep 20, 2022	40.32	40.92	40.25	40.60
3519	NYSE	HI	Mon, Sep 19, 2022	39.78	40.69	39.69	40.69
3518	NYSE	HI	Fri, Sep 16, 2022	38.98	40.30	38.42	40.08
3517	NYSE	HI	Thu, Sep 15, 2022	39.29	40.12	39.29	39.77
3516	NYSE	HI	Wed, Sep 14, 2022	39.69	40.08	39.20	39.45
3515	NYSE	HI	Tue, Sep 13, 2022	40.73	41.12	39.55	39.82
3514	NYSE	HI	Mon, Sep 12, 2022	41.09	42.01	41.09	41.86
3513	NYSE	HI	Fri, Sep 9, 2022	38.68	40.97	38.34	40.85
3512	NYSE	HI	Thu, Sep 8, 2022	37.80	38.08	36.51	37.92
3511	NYSE	HI	Wed, Sep 7, 2022	37.90	38.48	37.48	38.21
3510	NYSE	HI	Tue, Sep 6, 2022	40.61	40.65	36.21	37.74
3509	NYSE	HI	Fri, Sep 2, 2022	41.65	41.67	40.36	40.59
3508	NYSE	HI	Thu, Sep 1, 2022	41.38	41.38	40.63	41.10
3507	NYSE	HI	Wed, Aug 31, 2022	42.09	42.14	41.51	41.67
3506	NYSE	HI	Tue, Aug 30, 2022	43.04	43.04	41.90	42.14
3505	NYSE	HI	Mon, Aug 29, 2022	43.26	43.26	42.71	42.94
3504	NYSE	HI	Fri, Aug 26, 2022	45.48	45.48	43.38	43.65
3503	NYSE	HI	Thu, Aug 25, 2022	44.59	45.88	44.59	45.55
3502	NYSE	HI	Wed, Aug 24, 2022	44.99	45.04	44.45	44.62
3501	NYSE	HI	Tue, Aug 23, 2022	44.79	45.34	44.79	44.86
3500	NYSE	HI	Mon, Aug 22, 2022	45.62	45.67	44.87	45.02
3499	NYSE	HI	Fri, Aug 19, 2022	46.84	46.86	46.19	46.35
3498	NYSE	HI	Thu, Aug 18, 2022	46.92	47.45	46.86	47.17
3497	NYSE	HI	Wed, Aug 17, 2022	47.14	47.31	46.55	46.85
3496	NYSE	HI	Tue, Aug 16, 2022	47.90	48.03	47.62	47.82
3495	NYSE	HI	Mon, Aug 15, 2022	47.16	48.09	46.82	48.05
3494	NYSE	HI	Fri, Aug 12, 2022	46.61	47.66	46.38	47.62
3493	NYSE	HI	Thu, Aug 11, 2022	46.50	47.16	46.46	46.57
3492	NYSE	HI	Wed, Aug 10, 2022	44.74	46.58	44.54	46.27
3491	NYSE	HI	Tue, Aug 9, 2022	44.86	44.90	43.67	43.79
3490	NYSE	HI	Mon, Aug 8, 2022	45.53	45.93	44.97	45.20
3489	NYSE	HI	Fri, Aug 5, 2022	45.50	45.52	44.81	45.45
3488	NYSE	HI	Thu, Aug 4, 2022	45.72	46.79	44.63	45.96
3487	NYSE	HI	Wed, Aug 3, 2022	46.10	46.40	45.67	46.07
3486	NYSE	HI	Tue, Aug 2, 2022	46.23	46.63	45.58	45.99
3485	NYSE	HI	Mon, Aug 1, 2022	45.84	47.17	45.47	46.58
3484	NYSE	HI	Fri, Jul 29, 2022	44.95	46.32	44.95	46.20
3483	NYSE	HI	Thu, Jul 28, 2022	44.59	45.22	44.53	45.11
3482	NYSE	HI	Wed, Jul 27, 2022	43.36	44.77	43.24	44.43
3481	NYSE	HI	Tue, Jul 26, 2022	42.88	43.44	42.83	43.37
3480	NYSE	HI	Mon, Jul 25, 2022	42.84	43.04	42.51	42.96
3479	NYSE	HI	Fri, Jul 22, 2022	42.88	43.05	42.11	42.68
3478	NYSE	HI	Thu, Jul 21, 2022	42.15	42.75	41.94	42.74
3477	NYSE	HI	Wed, Jul 20, 2022	41.22	42.18	40.96	42.16
3476	NYSE	HI	Tue, Jul 19, 2022	39.18	41.01	39.00	40.75
3475	NYSE	HI	Mon, Jul 18, 2022	39.42	39.55	38.55	38.76
3474	NYSE	HI	Fri, Jul 15, 2022	39.16	39.41	38.33	38.91
3473	NYSE	HI	Thu, Jul 14, 2022	38.13	38.49	37.84	38.49
3472	NYSE	HI	Wed, Jul 13, 2022	38.91	39.07	38.44	38.75
3471	NYSE	HI	Tue, Jul 12, 2022	39.21	40.39	39.20	39.39
3470	NYSE	HI	Mon, Jul 11, 2022	39.89	40.22	39.21	39.41
3469	NYSE	HI	Fri, Jul 8, 2022	40.54	40.54	39.86	40.32
3468	NYSE	HI	Thu, Jul 7, 2022	39.94	40.74	39.92	40.48
3467	NYSE	HI	Wed, Jul 6, 2022	40.68	41.01	39.40	39.53
3466	NYSE	HI	Tue, Jul 5, 2022	40.69	40.99	39.79	40.99
3465	NYSE	HI	Fri, Jul 1, 2022	40.86	41.85	40.62	41.36
3464	NYSE	HI	Thu, Jun 30, 2022	40.04	41.41	39.79	40.96
3463	NYSE	HI	Wed, Jun 29, 2022	41.07	41.07	40.08	40.56
3462	NYSE	HI	Tue, Jun 28, 2022	42.63	42.85	41.10	41.11
3461	NYSE	HI	Mon, Jun 27, 2022	42.75	42.82	42.18	42.33
3460	NYSE	HI	Fri, Jun 24, 2022	40.50	42.18	40.50	42.16
3459	NYSE	HI	Thu, Jun 23, 2022	39.73	40.27	39.55	40.16
3458	NYSE	HI	Wed, Jun 22, 2022	39.00	40.15	39.00	39.86
3457	NYSE	HI	Tue, Jun 21, 2022	39.26	40.15	38.96	39.63
3456	NYSE	HI	Fri, Jun 17, 2022	38.83	39.46	38.30	38.74
3455	NYSE	HI	Thu, Jun 16, 2022	40.36	40.36	38.47	38.76
3454	NYSE	HI	Wed, Jun 15, 2022	40.72	41.58	40.59	40.93
3453	NYSE	HI	Tue, Jun 14, 2022	40.68	41.36	40.49	40.54
3452	NYSE	HI	Mon, Jun 13, 2022	41.25	41.45	40.30	40.83
3451	NYSE	HI	Fri, Jun 10, 2022	42.90	43.03	41.81	42.11
3450	NYSE	HI	Thu, Jun 9, 2022	43.62	44.05	43.13	43.36
3449	NYSE	HI	Wed, Jun 8, 2022	43.72	43.72	42.96	42.99
3448	NYSE	HI	Tue, Jun 7, 2022	43.86	43.96	43.22	43.86
3447	NYSE	HI	Mon, Jun 6, 2022	43.50	44.33	43.16	44.28
3446	NYSE	HI	Fri, Jun 3, 2022	43.20	43.45	42.80	43.31
3445	NYSE	HI	Thu, Jun 2, 2022	42.61	43.37	42.49	43.31
3444	NYSE	HI	Wed, Jun 1, 2022	42.00	42.59	41.14	42.17
3443	NYSE	HI	Tue, May 31, 2022	41.34	42.03	40.83	41.84
3442	NYSE	HI	Fri, May 27, 2022	41.20	41.70	41.10	41.68
3441	NYSE	HI	Thu, May 26, 2022	40.36	41.10	40.04	40.85
3440	NYSE	HI	Wed, May 25, 2022	39.41	40.38	39.31	39.88
3439	NYSE	HI	Tue, May 24, 2022	40.57	40.88	39.26	39.72
3438	NYSE	HI	Mon, May 23, 2022	40.67	41.04	39.91	40.77
3437	NYSE	HI	Fri, May 20, 2022	41.03	41.14	39.15	40.13
3436	NYSE	HI	Thu, May 19, 2022	41.30	41.70	40.60	40.86
3435	NYSE	HI	Wed, May 18, 2022	42.38	42.91	41.37	41.56
3434	NYSE	HI	Tue, May 17, 2022	42.01	43.09	42.01	43.01
3433	NYSE	HI	Mon, May 16, 2022	41.35	41.89	40.83	41.42
3432	NYSE	HI	Fri, May 13, 2022	41.79	42.23	41.08	41.56
3431	NYSE	HI	Thu, May 12, 2022	40.81	41.35	40.40	41.30
3430	NYSE	HI	Wed, May 11, 2022	40.87	42.21	40.52	40.67
3429	NYSE	HI	Tue, May 10, 2022	41.93	42.62	40.36	41.05
3428	NYSE	HI	Mon, May 9, 2022	42.34	43.77	42.34	42.78
3427	NYSE	HI	Fri, May 6, 2022	42.91	43.30	42.38	42.87
3426	NYSE	HI	Thu, May 5, 2022	43.04	43.68	42.58	42.95
3425	NYSE	HI	Wed, May 4, 2022	42.57	43.98	42.48	43.86
3424	NYSE	HI	Tue, May 3, 2022	41.48	43.05	41.32	42.66
3423	NYSE	HI	Mon, May 2, 2022	40.81	41.63	40.44	41.57
3422	NYSE	HI	Fri, Apr 29, 2022	41.69	42.00	40.56	40.82
3421	NYSE	HI	Thu, Apr 28, 2022	41.15	41.94	40.39	41.77
3420	NYSE	HI	Wed, Apr 27, 2022	40.28	40.89	40.05	40.74
3419	NYSE	HI	Tue, Apr 26, 2022	41.43	41.77	40.03	40.26
3418	NYSE	HI	Mon, Apr 25, 2022	41.71	42.17	40.97	42.03
3417	NYSE	HI	Fri, Apr 22, 2022	42.40	42.71	41.57	41.92
3416	NYSE	HI	Thu, Apr 21, 2022	43.38	43.38	42.47	42.79
3415	NYSE	HI	Wed, Apr 20, 2022	42.85	43.26	42.77	42.79
3414	NYSE	HI	Tue, Apr 19, 2022	41.53	42.59	41.53	42.34
3413	NYSE	HI	Mon, Apr 18, 2022	41.55	41.89	40.90	41.31
3412	NYSE	HI	Thu, Apr 14, 2022	42.29	42.70	41.47	41.62
3411	NYSE	HI	Wed, Apr 13, 2022	41.45	42.44	41.29	42.18
3410	NYSE	HI	Tue, Apr 12, 2022	41.66	42.68	41.24	41.40
3409	NYSE	HI	Mon, Apr 11, 2022	41.69	42.23	41.25	41.31
3408	NYSE	HI	Fri, Apr 8, 2022	42.26	42.82	41.58	41.69
3407	NYSE	HI	Thu, Apr 7, 2022	42.79	42.80	41.70	42.11
3406	NYSE	HI	Wed, Apr 6, 2022	43.51	43.73	42.88	42.98
3405	NYSE	HI	Tue, Apr 5, 2022	45.00	45.67	43.63	43.83
3404	NYSE	HI	Mon, Apr 4, 2022	44.39	45.49	44.03	45.33
3403	NYSE	HI	Fri, Apr 1, 2022	44.33	44.93	44.14	44.57
3402	NYSE	HI	Thu, Mar 31, 2022	44.94	45.41	44.09	44.17
3401	NYSE	HI	Wed, Mar 30, 2022	45.64	46.50	45.15	45.17
3400	NYSE	HI	Tue, Mar 29, 2022	44.21	45.90	44.21	45.53
3399	NYSE	HI	Mon, Mar 28, 2022	44.88	44.88	43.50	43.78
3398	NYSE	HI	Fri, Mar 25, 2022	45.74	46.17	44.75	45.05
3397	NYSE	HI	Thu, Mar 24, 2022	45.32	45.66	45.06	45.45
3396	NYSE	HI	Wed, Mar 23, 2022	46.10	46.53	45.23	45.23
3395	NYSE	HI	Tue, Mar 22, 2022	47.41	47.78	46.14	46.30
3394	NYSE	HI	Mon, Mar 21, 2022	46.41	47.39	46.32	46.99
3393	NYSE	HI	Fri, Mar 18, 2022	45.76	46.36	45.28	46.36
3392	NYSE	HI	Thu, Mar 17, 2022	44.90	45.93	44.54	45.79
3391	NYSE	HI	Wed, Mar 16, 2022	44.27	45.99	44.27	45.29
3390	NYSE	HI	Tue, Mar 15, 2022	44.91	45.15	43.87	43.89
3389	NYSE	HI	Mon, Mar 14, 2022	45.02	45.30	44.17	44.49
3388	NYSE	HI	Fri, Mar 11, 2022	45.96	45.96	44.53	44.64
3387	NYSE	HI	Thu, Mar 10, 2022	45.98	46.21	45.32	45.60
3386	NYSE	HI	Wed, Mar 9, 2022	46.68	47.24	46.48	46.89
3385	NYSE	HI	Tue, Mar 8, 2022	46.28	46.54	45.25	45.74
3384	NYSE	HI	Mon, Mar 7, 2022	47.12	47.35	46.02	46.12
3383	NYSE	HI	Fri, Mar 4, 2022	47.03	47.47	46.75	47.12
3382	NYSE	HI	Thu, Mar 3, 2022	47.89	48.05	47.16	47.86
3381	NYSE	HI	Wed, Mar 2, 2022	47.01	48.22	47.01	47.74
3380	NYSE	HI	Tue, Mar 1, 2022	47.80	48.10	46.27	46.61
3379	NYSE	HI	Mon, Feb 28, 2022	46.85	47.93	46.65	47.71
3378	NYSE	HI	Fri, Feb 25, 2022	45.75	47.30	45.54	47.17
3377	NYSE	HI	Thu, Feb 24, 2022	44.25	45.50	43.86	45.28
3376	NYSE	HI	Wed, Feb 23, 2022	45.76	46.02	45.00	45.10
3375	NYSE	HI	Tue, Feb 22, 2022	47.53	47.66	45.12	45.53
3374	NYSE	HI	Fri, Feb 18, 2022	47.53	48.27	47.32	47.93
3373	NYSE	HI	Thu, Feb 17, 2022	47.97	48.30	47.65	47.93
3372	NYSE	HI	Wed, Feb 16, 2022	48.08	48.59	47.72	48.43
3371	NYSE	HI	Tue, Feb 15, 2022	48.02	48.97	47.91	48.13
3370	NYSE	HI	Mon, Feb 14, 2022	47.56	47.99	47.05	47.58
3369	NYSE	HI	Fri, Feb 11, 2022	47.72	48.08	46.44	47.29
3368	NYSE	HI	Thu, Feb 10, 2022	47.72	48.61	47.01	47.30
3367	NYSE	HI	Wed, Feb 9, 2022	48.44	49.06	48.33	48.55
3366	NYSE	HI	Tue, Feb 8, 2022	46.92	48.29	46.92	48.23
3365	NYSE	HI	Mon, Feb 7, 2022	46.16	47.14	45.81	46.71
3364	NYSE	HI	Fri, Feb 4, 2022	46.72	46.72	45.72	45.97
3363	NYSE	HI	Thu, Feb 3, 2022	46.61	47.49	46.27	46.88
3362	NYSE	HI	Wed, Feb 2, 2022	46.43	46.96	45.80	46.85
3361	NYSE	HI	Tue, Feb 1, 2022	46.29	46.76	45.57	46.53
3360	NYSE	HI	Mon, Jan 31, 2022	45.38	46.49	45.31	46.48
3359	NYSE	HI	Fri, Jan 28, 2022	45.33	45.80	44.15	45.78
3358	NYSE	HI	Thu, Jan 27, 2022	45.51	46.46	44.95	45.38
3357	NYSE	HI	Wed, Jan 26, 2022	46.52	47.06	45.09	45.56
3356	NYSE	HI	Tue, Jan 25, 2022	46.96	46.96	45.05	45.80
3355	NYSE	HI	Mon, Jan 24, 2022	46.07	47.90	45.78	47.65
3354	NYSE	HI	Fri, Jan 21, 2022	46.32	47.61	46.05	46.65
3353	NYSE	HI	Thu, Jan 20, 2022	47.69	48.28	46.33	46.44
3352	NYSE	HI	Wed, Jan 19, 2022	49.20	49.20	47.67	47.70
3351	NYSE	HI	Tue, Jan 18, 2022	50.21	50.31	48.89	49.27
3350	NYSE	HI	Fri, Jan 14, 2022	50.57	50.68	49.95	50.62
3349	NYSE	HI	Thu, Jan 13, 2022	50.92	51.58	50.70	51.18
3348	NYSE	HI	Wed, Jan 12, 2022	51.76	51.87	50.59	50.83
3347	NYSE	HI	Tue, Jan 11, 2022	51.58	51.64	50.63	51.46
3346	NYSE	HI	Mon, Jan 10, 2022	51.97	52.11	51.17	51.62
3345	NYSE	HI	Fri, Jan 7, 2022	53.13	53.49	51.81	51.95
3344	NYSE	HI	Thu, Jan 6, 2022	53.02	53.72	52.43	53.19
3343	NYSE	HI	Wed, Jan 5, 2022	52.40	53.62	52.13	52.59
3342	NYSE	HI	Tue, Jan 4, 2022	51.71	52.69	51.55	52.48
3341	NYSE	HI	Mon, Jan 3, 2022	52.23	52.44	50.84	51.19
3340	NYSE	HI	Fri, Dec 31, 2021	51.71	52.20	51.55	51.99
3339	NYSE	HI	Thu, Dec 30, 2021	53.20	53.85	51.69	51.80
3338	NYSE	HI	Wed, Dec 29, 2021	52.89	53.71	52.66	53.10
3337	NYSE	HI	Tue, Dec 28, 2021	53.28	54.15	52.89	52.93
3336	NYSE	HI	Mon, Dec 27, 2021	52.70	53.44	52.41	53.30
3335	NYSE	HI	Thu, Dec 23, 2021	51.76	52.67	51.50	52.40
3334	NYSE	HI	Wed, Dec 22, 2021	50.20	51.44	50.09	51.43
3333	NYSE	HI	Tue, Dec 21, 2021	48.84	50.14	48.58	50.14
3332	NYSE	HI	Mon, Dec 20, 2021	48.84	48.99	47.56	48.45
3331	NYSE	HI	Fri, Dec 17, 2021	48.70	50.11	48.36	49.55
3330	NYSE	HI	Thu, Dec 16, 2021	49.39	49.81	48.52	48.70
3329	NYSE	HI	Wed, Dec 15, 2021	48.80	49.40	48.04	49.04
3328	NYSE	HI	Tue, Dec 14, 2021	49.30	50.00	48.90	48.90
3327	NYSE	HI	Mon, Dec 13, 2021	50.26	50.38	49.17	49.38
3326	NYSE	HI	Fri, Dec 10, 2021	50.35	50.94	50.00	50.28
3325	NYSE	HI	Thu, Dec 9, 2021	49.69	50.55	49.69	50.28
3324	NYSE	HI	Wed, Dec 8, 2021	50.22	51.06	50.03	50.41
3323	NYSE	HI	Tue, Dec 7, 2021	50.50	50.56	49.72	50.21
3322	NYSE	HI	Mon, Dec 6, 2021	48.48	49.74	48.05	49.21
3321	NYSE	HI	Fri, Dec 3, 2021	47.15	47.78	46.44	47.56
3320	NYSE	HI	Thu, Dec 2, 2021	45.33	47.08	45.29	46.72
3319	NYSE	HI	Wed, Dec 1, 2021	45.78	46.59	44.94	44.94
3318	NYSE	HI	Tue, Nov 30, 2021	45.09	45.57	44.51	44.60
3317	NYSE	HI	Mon, Nov 29, 2021	47.07	47.24	45.44	45.68
3316	NYSE	HI	Fri, Nov 26, 2021	46.64	47.77	45.12	46.27
3315	NYSE	HI	Wed, Nov 24, 2021	48.93	49.06	48.26	48.27
3314	NYSE	HI	Tue, Nov 23, 2021	49.83	50.39	49.30	49.32
3313	NYSE	HI	Mon, Nov 22, 2021	49.26	50.83	49.22	49.72
3312	NYSE	HI	Fri, Nov 19, 2021	48.32	49.16	47.68	48.98
3311	NYSE	HI	Thu, Nov 18, 2021	48.21	48.82	46.06	48.50
3310	NYSE	HI	Wed, Nov 17, 2021	48.08	48.34	47.64	48.10
3309	NYSE	HI	Tue, Nov 16, 2021	48.55	48.57	47.94	48.26
3308	NYSE	HI	Mon, Nov 15, 2021	49.84	49.84	48.32	48.56
3307	NYSE	HI	Fri, Nov 12, 2021	50.00	50.16	49.48	49.51
3306	NYSE	HI	Thu, Nov 11, 2021	50.25	50.60	49.93	50.00
3305	NYSE	HI	Wed, Nov 10, 2021	49.60	50.19	49.30	50.17
3304	NYSE	HI	Tue, Nov 9, 2021	49.14	49.81	49.00	49.56
3303	NYSE	HI	Mon, Nov 8, 2021	49.60	49.87	49.01	49.28
3302	NYSE	HI	Fri, Nov 5, 2021	48.33	49.62	47.90	49.06
3301	NYSE	HI	Thu, Nov 4, 2021	47.49	47.99	47.37	47.76
3300	NYSE	HI	Wed, Nov 3, 2021	45.77	47.68	45.77	47.32
3299	NYSE	HI	Tue, Nov 2, 2021	47.13	47.23	46.01	46.07
3298	NYSE	HI	Mon, Nov 1, 2021	45.60	47.28	45.29	47.13
3297	NYSE	HI	Fri, Oct 29, 2021	45.15	45.78	44.77	45.46
3296	NYSE	HI	Thu, Oct 28, 2021	43.99	45.07	43.90	45.02
3295	NYSE	HI	Wed, Oct 27, 2021	45.04	45.10	43.79	43.81
3294	NYSE	HI	Tue, Oct 26, 2021	45.14	45.57	44.91	45.14
3293	NYSE	HI	Mon, Oct 25, 2021	44.85	45.23	44.64	45.06
3292	NYSE	HI	Fri, Oct 22, 2021	45.69	45.91	44.93	44.94
3291	NYSE	HI	Thu, Oct 21, 2021	45.22	45.61	45.05	45.53
3290	NYSE	HI	Wed, Oct 20, 2021	44.86	45.49	44.68	45.41
3289	NYSE	HI	Tue, Oct 19, 2021	45.00	45.18	44.58	44.86
3288	NYSE	HI	Mon, Oct 18, 2021	45.18	45.33	44.52	44.63
3287	NYSE	HI	Fri, Oct 15, 2021	46.75	46.75	45.52	45.52
3286	NYSE	HI	Thu, Oct 14, 2021	45.85	46.38	45.62	46.01
3285	NYSE	HI	Wed, Oct 13, 2021	45.74	45.89	45.13	45.53
3284	NYSE	HI	Tue, Oct 12, 2021	44.98	45.75	44.87	45.70
3283	NYSE	HI	Mon, Oct 11, 2021	45.37	45.57	44.82	44.90
3282	NYSE	HI	Fri, Oct 8, 2021	44.49	45.33	44.29	45.12
3281	NYSE	HI	Thu, Oct 7, 2021	44.12	44.99	44.12	44.52
3280	NYSE	HI	Wed, Oct 6, 2021	44.05	44.31	43.02	43.91
3279	NYSE	HI	Tue, Oct 5, 2021	44.56	44.81	43.99	44.47
3278	NYSE	HI	Mon, Oct 4, 2021	43.98	44.72	43.98	44.48
3277	NYSE	HI	Fri, Oct 1, 2021	43.01	44.36	42.81	43.89
3276	NYSE	HI	Thu, Sep 30, 2021	43.59	43.78	42.60	42.65
3275	NYSE	HI	Wed, Sep 29, 2021	42.55	43.39	42.10	43.24
3274	NYSE	HI	Tue, Sep 28, 2021	42.48	42.75	42.05	42.27
3273	NYSE	HI	Mon, Sep 27, 2021	41.45	43.01	41.39	42.50
3272	NYSE	HI	Fri, Sep 24, 2021	41.66	41.86	41.27	41.32
3271	NYSE	HI	Thu, Sep 23, 2021	41.66	42.35	41.53	41.85
3270	NYSE	HI	Wed, Sep 22, 2021	41.20	42.04	41.09	41.40
3269	NYSE	HI	Tue, Sep 21, 2021	41.49	41.52	40.30	40.98
3268	NYSE	HI	Mon, Sep 20, 2021	40.86	41.36	40.34	41.30
3267	NYSE	HI	Fri, Sep 17, 2021	41.21	41.90	41.00	41.68
3266	NYSE	HI	Thu, Sep 16, 2021	42.03	42.17	41.23	41.47
3265	NYSE	HI	Wed, Sep 15, 2021	41.33	42.18	41.18	41.85
3264	NYSE	HI	Tue, Sep 14, 2021	42.83	42.83	41.62	41.45
3263	NYSE	HI	Mon, Sep 13, 2021	42.87	42.87	42.00	42.56
3262	NYSE	HI	Fri, Sep 10, 2021	43.23	43.23	42.17	42.52
3261	NYSE	HI	Thu, Sep 9, 2021	43.30	43.53	42.75	43.08
3260	NYSE	HI	Wed, Sep 8, 2021	43.03	43.27	42.40	43.27
3259	NYSE	HI	Tue, Sep 7, 2021	44.75	44.92	43.08	43.09
3258	NYSE	HI	Fri, Sep 3, 2021	46.19	46.19	45.18	45.25
3257	NYSE	HI	Thu, Sep 2, 2021	45.83	46.10	45.24	46.10
3256	NYSE	HI	Wed, Sep 1, 2021	46.38	46.38	45.41	45.52
3255	NYSE	HI	Tue, Aug 31, 2021	46.82	46.88	46.26	46.42
3254	NYSE	HI	Mon, Aug 30, 2021	46.49	46.83	45.90	46.63
3253	NYSE	HI	Fri, Aug 27, 2021	45.43	46.46	45.36	46.20
3252	NYSE	HI	Thu, Aug 26, 2021	44.87	45.09	44.48	45.00
3251	NYSE	HI	Wed, Aug 25, 2021	45.00	45.51	44.84	45.15
3250	NYSE	HI	Tue, Aug 24, 2021	44.61	45.14	44.47	45.00
3249	NYSE	HI	Mon, Aug 23, 2021	44.08	44.45	43.91	44.36
3248	NYSE	HI	Fri, Aug 20, 2021	43.77	44.28	43.45	44.08
3247	NYSE	HI	Thu, Aug 19, 2021	43.00	43.83	43.00	43.76
3246	NYSE	HI	Wed, Aug 18, 2021	43.77	44.32	43.00	43.63
3245	NYSE	HI	Tue, Aug 17, 2021	43.62	44.11	43.10	43.83
3244	NYSE	HI	Mon, Aug 16, 2021	43.59	44.65	43.06	44.30
3243	NYSE	HI	Fri, Aug 13, 2021	44.18	44.38	42.94	43.78
3242	NYSE	HI	Thu, Aug 12, 2021	45.70	45.70	44.01	44.18
3241	NYSE	HI	Wed, Aug 11, 2021	45.38	45.81	44.42	45.80
3240	NYSE	HI	Tue, Aug 10, 2021	43.73	45.21	43.64	45.09
3239	NYSE	HI	Mon, Aug 9, 2021	45.30	48.40	42.43	43.67
3238	NYSE	HI	Fri, Aug 6, 2021	45.72	45.87	44.83	45.53
3237	NYSE	HI	Thu, Aug 5, 2021	44.75	45.87	44.38	45.12
3236	NYSE	HI	Wed, Aug 4, 2021	44.25	44.55	43.75	43.80
3235	NYSE	HI	Tue, Aug 3, 2021	44.56	45.03	43.84	44.80
3234	NYSE	HI	Mon, Aug 2, 2021	45.55	46.40	44.40	44.50
3233	NYSE	HI	Fri, Jul 30, 2021	45.57	45.98	44.96	45.30
3232	NYSE	HI	Thu, Jul 29, 2021	45.75	46.40	45.40	45.57
3231	NYSE	HI	Wed, Jul 28, 2021	45.05	45.70	44.37	45.36
3230	NYSE	HI	Tue, Jul 27, 2021	44.32	44.73	43.98	44.72
3229	NYSE	HI	Mon, Jul 26, 2021	44.83	45.20	44.41	44.80
3228	NYSE	HI	Fri, Jul 23, 2021	44.39	44.61	43.95	44.47
3227	NYSE	HI	Thu, Jul 22, 2021	44.77	45.14	44.03	44.13
3226	NYSE	HI	Wed, Jul 21, 2021	44.96	45.60	44.83	45.06
3225	NYSE	HI	Tue, Jul 20, 2021	42.99	45.00	42.89	44.56
3224	NYSE	HI	Mon, Jul 19, 2021	42.53	43.72	42.26	42.89
3223	NYSE	HI	Fri, Jul 16, 2021	44.00	44.03	43.46	43.54
3222	NYSE	HI	Thu, Jul 15, 2021	43.24	43.95	43.20	43.60
3221	NYSE	HI	Wed, Jul 14, 2021	44.07	44.24	43.38	43.59
3220	NYSE	HI	Tue, Jul 13, 2021	44.75	45.20	43.74	43.77
3219	NYSE	HI	Mon, Jul 12, 2021	44.16	45.27	44.16	45.19
3218	NYSE	HI	Fri, Jul 9, 2021	44.13	44.94	43.66	44.58
3217	NYSE	HI	Thu, Jul 8, 2021	42.63	43.80	42.33	43.46
3216	NYSE	HI	Wed, Jul 7, 2021	43.11	43.97	42.94	43.55
3215	NYSE	HI	Tue, Jul 6, 2021	43.93	43.93	42.64	43.34
3214	NYSE	HI	Fri, Jul 2, 2021	44.39	44.39	43.88	43.90
3213	NYSE	HI	Thu, Jul 1, 2021	44.57	44.83	44.26	44.43
3212	NYSE	HI	Wed, Jun 30, 2021	43.25	44.21	43.20	44.08
3211	NYSE	HI	Tue, Jun 29, 2021	43.15	43.72	43.15	43.39
3210	NYSE	HI	Mon, Jun 28, 2021	43.40	43.40	42.61	43.05
3209	NYSE	HI	Fri, Jun 25, 2021	43.78	44.35	43.20	43.28
3208	NYSE	HI	Thu, Jun 24, 2021	43.14	43.80	42.31	43.57
3207	NYSE	HI	Wed, Jun 23, 2021	43.05	43.63	42.83	42.94
3206	NYSE	HI	Tue, Jun 22, 2021	42.70	43.41	41.97	43.21
3205	NYSE	HI	Mon, Jun 21, 2021	41.61	42.94	41.53	42.87
3204	NYSE	HI	Fri, Jun 18, 2021	41.27	41.72	40.86	41.05
3203	NYSE	HI	Thu, Jun 17, 2021	43.54	43.57	41.48	42.09
3202	NYSE	HI	Wed, Jun 16, 2021	44.18	44.59	43.42	43.57
3201	NYSE	HI	Tue, Jun 15, 2021	44.56	44.89	44.16	44.89
3200	NYSE	HI	Mon, Jun 14, 2021	45.44	45.66	43.89	44.27
3199	NYSE	HI	Fri, Jun 11, 2021	45.39	45.79	45.02	45.47
3198	NYSE	HI	Thu, Jun 10, 2021	45.80	45.96	44.97	45.07
3197	NYSE	HI	Wed, Jun 9, 2021	45.79	46.05	45.42	45.62
3196	NYSE	HI	Tue, Jun 8, 2021	45.34	46.16	44.94	45.84
3195	NYSE	HI	Mon, Jun 7, 2021	45.90	45.90	45.41	45.50
3194	NYSE	HI	Fri, Jun 4, 2021	45.52	45.93	45.16	45.73
3193	NYSE	HI	Thu, Jun 3, 2021	45.15	45.45	44.43	45.41
3192	NYSE	HI	Wed, Jun 2, 2021	46.37	46.91	45.08	45.29
3191	NYSE	HI	Tue, Jun 1, 2021	45.89	46.83	45.66	46.75
3190	NYSE	HI	Fri, May 28, 2021	46.02	46.11	45.00	45.60
3189	NYSE	HI	Thu, May 27, 2021	46.70	46.73	45.96	45.96
3188	NYSE	HI	Wed, May 26, 2021	45.21	46.15	44.92	46.01
3187	NYSE	HI	Tue, May 25, 2021	46.31	46.72	45.04	45.08
3186	NYSE	HI	Mon, May 24, 2021	46.16	46.54	45.70	46.21
3185	NYSE	HI	Fri, May 21, 2021	45.61	46.16	45.53	45.87
3184	NYSE	HI	Thu, May 20, 2021	44.83	45.17	44.42	45.11
3183	NYSE	HI	Wed, May 19, 2021	44.81	45.03	44.21	45.03
3182	NYSE	HI	Tue, May 18, 2021	46.34	46.58	45.52	45.54
3181	NYSE	HI	Mon, May 17, 2021	46.55	47.02	45.65	46.28
3180	NYSE	HI	Fri, May 14, 2021	46.10	46.68	45.77	46.68
3179	NYSE	HI	Thu, May 13, 2021	44.22	46.08	44.22	45.76
3178	NYSE	HI	Wed, May 12, 2021	45.99	46.28	43.85	44.07
3177	NYSE	HI	Tue, May 11, 2021	45.92	46.61	45.34	46.21
3176	NYSE	HI	Mon, May 10, 2021	46.68	47.71	46.44	46.64
3175	NYSE	HI	Fri, May 7, 2021	46.51	47.00	45.66	46.12
3174	NYSE	HI	Thu, May 6, 2021	46.03	46.75	45.83	46.75
3173	NYSE	HI	Wed, May 5, 2021	48.98	47.03	45.62	46.03
3172	NYSE	HI	Tue, May 4, 2021	49.37	49.63	48.61	49.41
3171	NYSE	HI	Mon, May 3, 2021	49.65	50.17	49.12	49.60
3170	NYSE	HI	Fri, Apr 30, 2021	49.79	50.43	49.04	49.09
3169	NYSE	HI	Thu, Apr 29, 2021	50.50	50.74	49.83	50.44
3168	NYSE	HI	Wed, Apr 28, 2021	49.71	50.30	49.25	50.10
3167	NYSE	HI	Tue, Apr 27, 2021	49.79	50.04	49.36	49.66
3166	NYSE	HI	Mon, Apr 26, 2021	50.08	50.71	49.83	49.87
3165	NYSE	HI	Fri, Apr 23, 2021	49.12	50.02	48.74	49.57
3164	NYSE	HI	Thu, Apr 22, 2021	49.25	49.52	48.58	48.77
3163	NYSE	HI	Wed, Apr 21, 2021	47.66	49.41	47.54	48.94
3162	NYSE	HI	Tue, Apr 20, 2021	48.60	49.07	47.09	47.70
3161	NYSE	HI	Mon, Apr 19, 2021	49.76	49.81	48.78	48.92
3160	NYSE	HI	Fri, Apr 16, 2021	51.03	51.03	49.86	50.09
3159	NYSE	HI	Thu, Apr 15, 2021	50.47	50.66	49.75	50.49
3158	NYSE	HI	Wed, Apr 14, 2021	49.95	51.10	49.95	50.10
3157	NYSE	HI	Tue, Apr 13, 2021	50.91	50.91	49.40	50.07
3156	NYSE	HI	Mon, Apr 12, 2021	50.46	50.96	49.96	50.83
3155	NYSE	HI	Fri, Apr 9, 2021	49.41	50.54	49.39	50.46
3154	NYSE	HI	Thu, Apr 8, 2021	49.19	49.51	48.60	49.28
3153	NYSE	HI	Wed, Apr 7, 2021	49.85	49.85	48.94	49.16
3152	NYSE	HI	Tue, Apr 6, 2021	49.92	50.67	49.75	49.98
3151	NYSE	HI	Mon, Apr 5, 2021	48.97	49.77	48.15	49.74
3150	NYSE	HI	Thu, Apr 1, 2021	47.97	48.33	47.39	48.24
3149	NYSE	HI	Wed, Mar 31, 2021	48.47	48.92	47.47	47.71
3148	NYSE	HI	Tue, Mar 30, 2021	47.21	48.54	47.03	48.17
3147	NYSE	HI	Mon, Mar 29, 2021	48.94	49.34	47.19	47.22
3146	NYSE	HI	Fri, Mar 26, 2021	48.56	48.99	48.09	48.94
3145	NYSE	HI	Thu, Mar 25, 2021	46.04	48.15	45.21	47.82
3144	NYSE	HI	Wed, Mar 24, 2021	47.52	48.56	46.42	46.46
3143	NYSE	HI	Tue, Mar 23, 2021	48.98	49.10	46.61	46.92
3142	NYSE	HI	Mon, Mar 22, 2021	50.57	50.57	49.26	49.63
3141	NYSE	HI	Fri, Mar 19, 2021	51.16	51.16	48.77	50.50
3140	NYSE	HI	Thu, Mar 18, 2021	51.49	52.84	51.11	51.31
3139	NYSE	HI	Wed, Mar 17, 2021	50.35	51.57	50.03	51.55
3138	NYSE	HI	Tue, Mar 16, 2021	50.76	50.80	49.76	50.39
3137	NYSE	HI	Mon, Mar 15, 2021	50.82	51.39	49.88	51.18
3136	NYSE	HI	Fri, Mar 12, 2021	51.45	51.48	50.72	51.17
3135	NYSE	HI	Thu, Mar 11, 2021	51.48	51.82	50.73	50.97
3134	NYSE	HI	Wed, Mar 10, 2021	49.90	51.42	49.90	51.33
3133	NYSE	HI	Tue, Mar 9, 2021	50.47	50.86	49.14	49.69
3132	NYSE	HI	Mon, Mar 8, 2021	49.81	50.45	49.31	50.20
3131	NYSE	HI	Fri, Mar 5, 2021	48.35	49.91	47.35	49.81
3130	NYSE	HI	Thu, Mar 4, 2021	48.22	48.83	46.56	47.40
3129	NYSE	HI	Wed, Mar 3, 2021	47.38	48.96	47.02	48.40
3128	NYSE	HI	Tue, Mar 2, 2021	47.82	47.90	46.71	47.09
3127	NYSE	HI	Mon, Mar 1, 2021	47.34	47.90	46.95	47.68
3126	NYSE	HI	Fri, Feb 26, 2021	46.59	47.06	45.12	46.46
3125	NYSE	HI	Thu, Feb 25, 2021	48.00	48.85	46.44	46.50
3124	NYSE	HI	Wed, Feb 24, 2021	45.91	48.18	45.81	47.55
3123	NYSE	HI	Tue, Feb 23, 2021	45.37	46.07	45.08	45.67
3122	NYSE	HI	Mon, Feb 22, 2021	44.53	46.10	44.37	45.68
3121	NYSE	HI	Fri, Feb 19, 2021	44.31	44.97	44.10	44.65
3120	NYSE	HI	Thu, Feb 18, 2021	44.03	44.33	43.60	44.00
3119	NYSE	HI	Wed, Feb 17, 2021	44.41	44.74	43.77	44.20
3118	NYSE	HI	Tue, Feb 16, 2021	45.45	45.45	44.62	44.84
3117	NYSE	HI	Fri, Feb 12, 2021	45.13	45.44	44.54	45.14
3116	NYSE	HI	Thu, Feb 11, 2021	45.25	45.75	44.24	45.51
3115	NYSE	HI	Wed, Feb 10, 2021	45.52	45.60	44.56	44.93
3114	NYSE	HI	Tue, Feb 9, 2021	46.23	46.23	45.31	45.36
3113	NYSE	HI	Mon, Feb 8, 2021	45.55	46.25	45.10	46.23
3112	NYSE	HI	Fri, Feb 5, 2021	44.48	45.19	43.60	45.19
3111	NYSE	HI	Thu, Feb 4, 2021	46.35	46.96	42.50	43.85
3110	NYSE	HI	Wed, Feb 3, 2021	43.55	43.89	42.84	43.72
3109	NYSE	HI	Tue, Feb 2, 2021	43.22	43.92	42.74	43.81
3108	NYSE	HI	Mon, Feb 1, 2021	41.45	42.58	40.74	42.48
3107	NYSE	HI	Fri, Jan 29, 2021	42.03	42.24	41.10	41.10
3106	NYSE	HI	Thu, Jan 28, 2021	41.89	42.37	41.68	42.02
3105	NYSE	HI	Wed, Jan 27, 2021	42.68	43.32	41.47	41.65
3104	NYSE	HI	Tue, Jan 26, 2021	44.34	44.34	43.33	43.86
3103	NYSE	HI	Mon, Jan 25, 2021	43.76	44.31	43.17	43.81
3102	NYSE	HI	Fri, Jan 22, 2021	42.95	44.36	42.77	44.25
3101	NYSE	HI	Thu, Jan 21, 2021	43.73	43.79	43.25	43.52
3100	NYSE	HI	Wed, Jan 20, 2021	43.20	44.07	43.20	43.73
3099	NYSE	HI	Tue, Jan 19, 2021	43.91	44.02	42.78	43.15
3098	NYSE	HI	Fri, Jan 15, 2021	43.58	44.29	43.06	43.48
3097	NYSE	HI	Thu, Jan 14, 2021	43.97	44.72	43.64	44.42
3096	NYSE	HI	Wed, Jan 13, 2021	43.87	44.24	43.53	43.59
3095	NYSE	HI	Tue, Jan 12, 2021	43.40	44.21	43.01	44.04
3094	NYSE	HI	Mon, Jan 11, 2021	41.85	43.35	40.99	43.28
3093	NYSE	HI	Fri, Jan 8, 2021	43.46	43.54	41.83	42.61
3092	NYSE	HI	Thu, Jan 7, 2021	42.54	43.57	42.32	43.45
3091	NYSE	HI	Wed, Jan 6, 2021	40.35	42.88	40.02	42.50
3090	NYSE	HI	Tue, Jan 5, 2021	38.61	39.90	38.61	39.43
3089	NYSE	HI	Mon, Jan 4, 2021	39.99	40.17	38.18	38.52
3088	NYSE	HI	Thu, Dec 31, 2020	39.39	39.88	39.11	39.80
3087	NYSE	HI	Wed, Dec 30, 2020	39.06	39.76	39.06	39.51
3086	NYSE	HI	Tue, Dec 29, 2020	39.63	39.70	38.60	38.97
3085	NYSE	HI	Mon, Dec 28, 2020	39.03	39.82	38.92	39.59
3084	NYSE	HI	Thu, Dec 24, 2020	39.06	39.36	38.60	38.71
3083	NYSE	HI	Wed, Dec 23, 2020	38.71	39.18	38.52	38.85
3082	NYSE	HI	Tue, Dec 22, 2020	38.00	38.47	37.81	38.35
3081	NYSE	HI	Mon, Dec 21, 2020	36.89	37.87	36.44	37.75
3080	NYSE	HI	Fri, Dec 18, 2020	37.45	38.00	37.08	37.59
3079	NYSE	HI	Thu, Dec 17, 2020	37.38	37.62	36.77	37.35
3078	NYSE	HI	Wed, Dec 16, 2020	37.84	37.98	37.05	37.35
3077	NYSE	HI	Tue, Dec 15, 2020	38.28	38.51	37.64	37.88
3076	NYSE	HI	Mon, Dec 14, 2020	38.94	38.94	37.79	37.98
3075	NYSE	HI	Fri, Dec 11, 2020	38.33	39.04	38.12	38.40
3074	NYSE	HI	Thu, Dec 10, 2020	39.49	39.80	38.37	38.68
3073	NYSE	HI	Wed, Dec 9, 2020	39.97	40.05	39.50	39.71
3072	NYSE	HI	Tue, Dec 8, 2020	38.72	39.90	38.32	39.56
3071	NYSE	HI	Mon, Dec 7, 2020	38.81	39.38	38.55	39.21
3070	NYSE	HI	Fri, Dec 4, 2020	38.38	39.19	38.38	38.90
3069	NYSE	HI	Thu, Dec 3, 2020	38.41	38.84	37.85	38.07
3068	NYSE	HI	Wed, Dec 2, 2020	37.94	38.50	37.64	38.24
3067	NYSE	HI	Tue, Dec 1, 2020	37.93	38.19	37.46	37.95
3066	NYSE	HI	Mon, Nov 30, 2020	38.34	38.39	37.27	37.47
3065	NYSE	HI	Fri, Nov 27, 2020	38.98	39.20	38.27	38.65
3064	NYSE	HI	Wed, Nov 25, 2020	38.98	39.68	38.37	39.24
3063	NYSE	HI	Tue, Nov 24, 2020	38.02	39.53	37.97	39.33
3062	NYSE	HI	Mon, Nov 23, 2020	36.87	37.71	36.44	37.53
3061	NYSE	HI	Fri, Nov 20, 2020	35.82	36.63	35.52	36.35
3060	NYSE	HI	Thu, Nov 19, 2020	35.90	36.27	35.45	36.04
3059	NYSE	HI	Wed, Nov 18, 2020	36.42	37.03	36.10	36.11
3058	NYSE	HI	Tue, Nov 17, 2020	35.34	36.15	34.65	36.11
3057	NYSE	HI	Mon, Nov 16, 2020	34.71	36.31	34.71	35.91
3056	NYSE	HI	Fri, Nov 13, 2020	33.63	34.53	33.50	34.38
3055	NYSE	HI	Thu, Nov 12, 2020	33.66	34.20	32.77	33.26
3054	NYSE	HI	Wed, Nov 11, 2020	33.15	33.15	31.82	32.45
3053	NYSE	HI	Tue, Nov 10, 2020	32.57	33.39	32.34	33.15
3052	NYSE	HI	Mon, Nov 9, 2020	31.33	33.80	31.33	32.07
3051	NYSE	HI	Fri, Nov 6, 2020	30.48	30.59	29.73	29.89
3050	NYSE	HI	Thu, Nov 5, 2020	29.13	30.44	29.13	30.16
3049	NYSE	HI	Wed, Nov 4, 2020	29.77	30.11	28.69	28.95
3048	NYSE	HI	Tue, Nov 3, 2020	30.42	30.76	30.26	30.55
3047	NYSE	HI	Mon, Nov 2, 2020	29.71	29.95	29.43	29.75
3046	NYSE	HI	Fri, Oct 30, 2020	29.39	29.74	28.86	29.25
3045	NYSE	HI	Thu, Oct 29, 2020	28.91	29.81	28.73	29.48
3044	NYSE	HI	Wed, Oct 28, 2020	29.22	29.71	28.86	29.17
3043	NYSE	HI	Tue, Oct 27, 2020	30.77	30.77	30.02	30.04
3042	NYSE	HI	Mon, Oct 26, 2020	30.95	30.95	30.44	30.89
3041	NYSE	HI	Fri, Oct 23, 2020	31.66	31.66	31.02	31.44
3040	NYSE	HI	Thu, Oct 22, 2020	31.21	31.37	30.82	31.30
3039	NYSE	HI	Wed, Oct 21, 2020	31.48	31.69	30.96	31.01
3038	NYSE	HI	Tue, Oct 20, 2020	31.53	31.95	31.39	31.48
3037	NYSE	HI	Mon, Oct 19, 2020	31.71	31.95	31.28	31.30
3036	NYSE	HI	Fri, Oct 16, 2020	31.49	31.78	31.36	31.49
3035	NYSE	HI	Thu, Oct 15, 2020	30.27	31.57	30.16	31.43
3034	NYSE	HI	Wed, Oct 14, 2020	31.78	31.87	30.73	30.73
3033	NYSE	HI	Tue, Oct 13, 2020	30.51	31.32	30.34	31.04
3032	NYSE	HI	Mon, Oct 12, 2020	30.79	31.16	30.66	30.98
3031	NYSE	HI	Fri, Oct 9, 2020	31.72	31.79	30.87	30.88
3030	NYSE	HI	Thu, Oct 8, 2020	31.78	31.82	31.12	31.38
3029	NYSE	HI	Wed, Oct 7, 2020	30.97	31.73	30.97	31.35
3028	NYSE	HI	Tue, Oct 6, 2020	30.50	31.72	30.39	30.66
3027	NYSE	HI	Mon, Oct 5, 2020	29.46	30.35	29.46	30.33
3026	NYSE	HI	Fri, Oct 2, 2020	28.00	29.30	27.85	29.15
3025	NYSE	HI	Thu, Oct 1, 2020	28.38	28.72	28.02	28.62
3024	NYSE	HI	Wed, Sep 30, 2020	28.17	28.93	28.04	28.36
3023	NYSE	HI	Tue, Sep 29, 2020	28.09	28.39	27.78	28.20
3022	NYSE	HI	Mon, Sep 28, 2020	27.73	28.72	27.73	28.20
3021	NYSE	HI	Fri, Sep 25, 2020	26.73	27.51	26.73	27.34
3020	NYSE	HI	Thu, Sep 24, 2020	26.77	27.56	26.39	27.01
3019	NYSE	HI	Wed, Sep 23, 2020	26.86	27.81	26.61	26.62
3018	NYSE	HI	Tue, Sep 22, 2020	26.93	27.24	26.43	26.98
3017	NYSE	HI	Mon, Sep 21, 2020	27.86	27.99	26.36	26.94
3016	NYSE	HI	Fri, Sep 18, 2020	28.50	29.38	28.12	28.54
3015	NYSE	HI	Thu, Sep 17, 2020	28.20	28.36	27.85	28.08
3014	NYSE	HI	Wed, Sep 16, 2020	28.90	29.37	28.59	28.64
3013	NYSE	HI	Tue, Sep 15, 2020	29.56	29.85	28.67	28.79
3012	NYSE	HI	Mon, Sep 14, 2020	29.84	29.98	29.27	29.58
3011	NYSE	HI	Fri, Sep 11, 2020	30.11	30.27	29.39	29.63
3010	NYSE	HI	Thu, Sep 10, 2020	30.75	30.86	29.82	29.96
3009	NYSE	HI	Wed, Sep 9, 2020	30.46	30.78	30.23	30.57
3008	NYSE	HI	Tue, Sep 8, 2020	31.08	31.08	30.25	30.29
3007	NYSE	HI	Fri, Sep 4, 2020	31.88	32.15	30.89	31.26
3006	NYSE	HI	Thu, Sep 3, 2020	32.38	32.42	31.08	31.21
3005	NYSE	HI	Wed, Sep 2, 2020	32.31	32.46	32.01	32.37
3004	NYSE	HI	Tue, Sep 1, 2020	31.44	32.37	31.06	32.35
3003	NYSE	HI	Mon, Aug 31, 2020	32.58	32.62	31.71	31.71
3002	NYSE	HI	Fri, Aug 28, 2020	32.99	33.13	32.40	32.69
3001	NYSE	HI	Thu, Aug 27, 2020	32.58	32.91	32.23	32.60
3000	NYSE	HI	Wed, Aug 26, 2020	32.45	32.57	32.01	32.35
2999	NYSE	HI	Tue, Aug 25, 2020	32.57	32.87	31.96	32.37
2998	NYSE	HI	Mon, Aug 24, 2020	31.95	32.63	31.44	32.51
2997	NYSE	HI	Fri, Aug 21, 2020	31.98	32.44	31.51	31.74
2996	NYSE	HI	Thu, Aug 20, 2020	32.18	32.39	31.95	32.36
2995	NYSE	HI	Wed, Aug 19, 2020	32.74	33.07	32.42	32.68
2994	NYSE	HI	Tue, Aug 18, 2020	32.82	32.91	32.46	32.55
2993	NYSE	HI	Mon, Aug 17, 2020	32.87	33.15	32.36	32.88
2992	NYSE	HI	Fri, Aug 14, 2020	32.53	33.09	32.51	32.73
2991	NYSE	HI	Thu, Aug 13, 2020	33.63	33.94	32.78	32.83
2990	NYSE	HI	Wed, Aug 12, 2020	34.17	34.33	33.49	33.94
2989	NYSE	HI	Tue, Aug 11, 2020	34.00	34.63	33.49	33.66
2988	NYSE	HI	Mon, Aug 10, 2020	33.28	33.92	33.13	33.54
2987	NYSE	HI	Fri, Aug 7, 2020	32.14	33.39	32.14	33.27
2986	NYSE	HI	Thu, Aug 6, 2020	33.06	33.78	31.25	31.98
2985	NYSE	HI	Wed, Aug 5, 2020	30.46	31.10	30.29	30.98
2984	NYSE	HI	Tue, Aug 4, 2020	29.98	30.24	29.46	30.03
2983	NYSE	HI	Mon, Aug 3, 2020	29.38	30.53	28.94	29.98
2982	NYSE	HI	Fri, Jul 31, 2020	28.85	29.56	28.63	29.23
2981	NYSE	HI	Thu, Jul 30, 2020	28.66	29.50	28.53	29.30
2980	NYSE	HI	Wed, Jul 29, 2020	28.64	29.49	28.57	29.25
2979	NYSE	HI	Tue, Jul 28, 2020	28.49	28.96	28.37	28.47
2978	NYSE	HI	Mon, Jul 27, 2020	28.07	28.79	27.80	28.78
2977	NYSE	HI	Fri, Jul 24, 2020	28.82	29.08	27.94	28.20
2976	NYSE	HI	Thu, Jul 23, 2020	27.32	28.87	27.32	28.80
2975	NYSE	HI	Wed, Jul 22, 2020	27.22	28.19	27.22	27.53
2974	NYSE	HI	Tue, Jul 21, 2020	27.34	27.88	27.22	27.56
2973	NYSE	HI	Mon, Jul 20, 2020	27.44	27.45	26.82	27.10
2972	NYSE	HI	Fri, Jul 17, 2020	27.73	28.19	27.57	27.67
2971	NYSE	HI	Thu, Jul 16, 2020	27.51	28.07	27.28	27.71
2970	NYSE	HI	Wed, Jul 15, 2020	27.61	27.82	27.17	27.61
2969	NYSE	HI	Tue, Jul 14, 2020	26.10	26.69	25.69	26.66
2968	NYSE	HI	Mon, Jul 13, 2020	26.26	26.91	25.90	26.09
2967	NYSE	HI	Fri, Jul 10, 2020	25.18	26.01	25.10	25.97
2966	NYSE	HI	Thu, Jul 9, 2020	25.85	25.95	24.70	25.05
2965	NYSE	HI	Wed, Jul 8, 2020	26.00	26.40	25.43	26.06
2964	NYSE	HI	Tue, Jul 7, 2020	26.28	26.64	26.03	26.11
2963	NYSE	HI	Mon, Jul 6, 2020	27.26	27.27	26.23	26.76
2962	NYSE	HI	Thu, Jul 2, 2020	27.02	27.61	26.38	26.44
2961	NYSE	HI	Wed, Jul 1, 2020	27.07	27.60	26.32	26.37
2960	NYSE	HI	Tue, Jun 30, 2020	26.35	27.18	26.35	27.07
2959	NYSE	HI	Mon, Jun 29, 2020	25.24	26.98	25.07	26.61
2958	NYSE	HI	Fri, Jun 26, 2020	25.44	25.55	24.50	24.66
2957	NYSE	HI	Thu, Jun 25, 2020	25.02	25.80	24.61	25.74
2956	NYSE	HI	Wed, Jun 24, 2020	25.70	26.13	24.98	25.32
2955	NYSE	HI	Tue, Jun 23, 2020	26.86	26.91	26.20	26.23
2954	NYSE	HI	Mon, Jun 22, 2020	25.59	26.56	25.20	26.40
2953	NYSE	HI	Fri, Jun 19, 2020	26.70	26.98	25.87	25.93
2952	NYSE	HI	Thu, Jun 18, 2020	25.95	26.91	25.78	26.36
2951	NYSE	HI	Wed, Jun 17, 2020	27.75	27.75	26.27	26.32
2950	NYSE	HI	Tue, Jun 16, 2020	28.04	28.44	27.07	27.58
2949	NYSE	HI	Mon, Jun 15, 2020	24.81	27.09	24.80	26.72
2948	NYSE	HI	Fri, Jun 12, 2020	26.70	26.89	25.25	26.00
2947	NYSE	HI	Thu, Jun 11, 2020	26.56	26.68	25.23	25.35
2946	NYSE	HI	Wed, Jun 10, 2020	28.87	28.87	27.81	28.04
2945	NYSE	HI	Tue, Jun 9, 2020	28.88	29.44	28.12	28.88
2944	NYSE	HI	Mon, Jun 8, 2020	29.01	29.83	28.89	29.60
2943	NYSE	HI	Fri, Jun 5, 2020	29.24	29.98	27.89	28.59
2942	NYSE	HI	Thu, Jun 4, 2020	27.01	28.08	26.89	27.88
2941	NYSE	HI	Wed, Jun 3, 2020	26.91	27.76	26.77	27.34
2940	NYSE	HI	Tue, Jun 2, 2020	26.64	27.00	26.33	26.40
2939	NYSE	HI	Mon, Jun 1, 2020	25.92	26.77	25.73	26.25
2938	NYSE	HI	Fri, May 29, 2020	25.72	26.17	25.36	25.74
2937	NYSE	HI	Thu, May 28, 2020	27.65	27.65	26.11	26.21
2936	NYSE	HI	Wed, May 27, 2020	27.54	28.22	26.76	27.26
2935	NYSE	HI	Tue, May 26, 2020	25.90	27.02	25.90	26.74
2934	NYSE	HI	Fri, May 22, 2020	25.02	25.05	24.18	24.68
2933	NYSE	HI	Thu, May 21, 2020	24.17	25.25	24.05	24.80
2932	NYSE	HI	Wed, May 20, 2020	22.53	24.39	22.53	24.26
2931	NYSE	HI	Tue, May 19, 2020	22.76	23.74	22.10	22.77
2930	NYSE	HI	Mon, May 18, 2020	22.75	23.40	22.49	23.06
2929	NYSE	HI	Fri, May 15, 2020	19.54	21.45	19.39	21.40
2928	NYSE	HI	Thu, May 14, 2020	18.06	19.20	17.48	19.20
2927	NYSE	HI	Wed, May 13, 2020	19.70	19.70	18.44	18.63
2926	NYSE	HI	Tue, May 12, 2020	20.53	21.10	19.93	20.01
2925	NYSE	HI	Mon, May 11, 2020	20.84	20.96	19.43	20.42
2924	NYSE	HI	Fri, May 8, 2020	20.55	21.47	20.36	21.45
2923	NYSE	HI	Thu, May 7, 2020	19.81	20.88	19.74	20.01
2922	NYSE	HI	Wed, May 6, 2020	19.70	19.90	18.86	18.86
2921	NYSE	HI	Tue, May 5, 2020	19.81	20.35	19.57	19.69
2920	NYSE	HI	Mon, May 4, 2020	19.36	19.75	18.98	19.37
2919	NYSE	HI	Fri, May 1, 2020	20.50	20.60	19.63	19.98
2918	NYSE	HI	Thu, Apr 30, 2020	21.78	21.88	20.92	20.95
2917	NYSE	HI	Wed, Apr 29, 2020	21.16	22.74	20.68	22.39
2916	NYSE	HI	Tue, Apr 28, 2020	20.02	20.61	19.73	20.28
2915	NYSE	HI	Mon, Apr 27, 2020	18.41	19.51	18.41	19.24
2914	NYSE	HI	Fri, Apr 24, 2020	18.91	18.91	18.09	18.29
2913	NYSE	HI	Thu, Apr 23, 2020	18.25	19.20	18.25	18.85
2912	NYSE	HI	Wed, Apr 22, 2020	18.52	18.66	17.96	18.31
2911	NYSE	HI	Tue, Apr 21, 2020	17.91	18.35	17.76	18.10
2910	NYSE	HI	Mon, Apr 20, 2020	18.24	19.13	17.92	18.75
2909	NYSE	HI	Fri, Apr 17, 2020	18.73	19.72	18.49	18.89
2908	NYSE	HI	Thu, Apr 16, 2020	17.91	18.36	17.38	17.77
2907	NYSE	HI	Wed, Apr 15, 2020	18.90	18.90	17.86	18.04
2906	NYSE	HI	Tue, Apr 14, 2020	19.85	20.23	19.50	19.79
2905	NYSE	HI	Mon, Apr 13, 2020	20.32	20.35	19.20	19.36
2904	NYSE	HI	Thu, Apr 9, 2020	19.40	21.06	19.13	20.56
2903	NYSE	HI	Wed, Apr 8, 2020	18.74	19.06	18.14	18.74
2902	NYSE	HI	Tue, Apr 7, 2020	19.33	20.23	18.21	18.36
2901	NYSE	HI	Mon, Apr 6, 2020	17.74	18.83	17.63	18.70
2900	NYSE	HI	Fri, Apr 3, 2020	17.39	17.68	16.46	16.75
2899	NYSE	HI	Thu, Apr 2, 2020	16.60	17.86	16.39	17.52
2898	NYSE	HI	Wed, Apr 1, 2020	18.08	18.50	16.38	16.60
2897	NYSE	HI	Tue, Mar 31, 2020	18.49	19.47	18.37	19.11
2896	NYSE	HI	Mon, Mar 30, 2020	18.19	18.62	17.43	18.41
2895	NYSE	HI	Fri, Mar 27, 2020	18.60	18.77	17.62	18.05
2894	NYSE	HI	Thu, Mar 26, 2020	18.10	19.94	18.00	19.50
2893	NYSE	HI	Wed, Mar 25, 2020	17.41	18.60	16.84	17.91
2892	NYSE	HI	Tue, Mar 24, 2020	15.93	17.76	15.93	17.25
2891	NYSE	HI	Mon, Mar 23, 2020	16.34	16.57	14.77	15.43
2890	NYSE	HI	Fri, Mar 20, 2020	16.76	17.46	15.86	16.51
2889	NYSE	HI	Thu, Mar 19, 2020	14.28	16.32	13.61	16.07
2888	NYSE	HI	Wed, Mar 18, 2020	16.48	16.94	14.28	14.29
2887	NYSE	HI	Tue, Mar 17, 2020	17.11	18.06	16.12	17.82
2886	NYSE	HI	Mon, Mar 16, 2020	16.27	17.42	16.13	16.90
2885	NYSE	HI	Fri, Mar 13, 2020	18.56	18.73	16.48	17.81
2884	NYSE	HI	Thu, Mar 12, 2020	18.19	18.72	17.30	17.53
2883	NYSE	HI	Wed, Mar 11, 2020	20.82	21.08	19.54	19.75
2882	NYSE	HI	Tue, Mar 10, 2020	22.16	22.26	20.45	21.53
2881	NYSE	HI	Mon, Mar 9, 2020	21.91	22.44	21.03	21.46
2880	NYSE	HI	Fri, Mar 6, 2020	22.62	23.80	22.55	23.26
2879	NYSE	HI	Thu, Mar 5, 2020	23.23	23.79	22.88	23.41
2878	NYSE	HI	Wed, Mar 4, 2020	23.44	23.94	22.97	23.90
2877	NYSE	HI	Tue, Mar 3, 2020	23.64	23.99	22.10	22.84
2876	NYSE	HI	Mon, Mar 2, 2020	23.49	23.71	22.42	23.64
2875	NYSE	HI	Fri, Feb 28, 2020	23.41	24.16	22.95	23.40
2874	NYSE	HI	Thu, Feb 27, 2020	24.06	25.35	23.82	23.87
2873	NYSE	HI	Wed, Feb 26, 2020	25.43	25.53	24.34	24.41
2872	NYSE	HI	Tue, Feb 25, 2020	26.71	26.79	25.11	25.15
2871	NYSE	HI	Mon, Feb 24, 2020	27.00	27.08	26.32	26.68
2870	NYSE	HI	Fri, Feb 21, 2020	26.99	28.00	26.83	27.94
2869	NYSE	HI	Thu, Feb 20, 2020	26.40	27.03	26.27	26.98
2868	NYSE	HI	Wed, Feb 19, 2020	26.62	26.76	26.22	26.26
2867	NYSE	HI	Tue, Feb 18, 2020	26.99	27.05	26.52	26.59
2866	NYSE	HI	Fri, Feb 14, 2020	28.28	28.28	26.75	27.02
2865	NYSE	HI	Thu, Feb 13, 2020	29.14	29.43	28.28	28.37
2864	NYSE	HI	Wed, Feb 12, 2020	29.58	29.71	29.03	29.25
2863	NYSE	HI	Tue, Feb 11, 2020	29.02	29.42	28.91	29.03
2862	NYSE	HI	Mon, Feb 10, 2020	28.50	29.33	28.40	28.99
2861	NYSE	HI	Fri, Feb 7, 2020	28.38	28.60	27.85	28.56
2860	NYSE	HI	Thu, Feb 6, 2020	29.10	29.76	26.74	28.72
2859	NYSE	HI	Wed, Feb 5, 2020	29.80	29.93	29.63	29.85
2858	NYSE	HI	Tue, Feb 4, 2020	29.54	29.81	29.27	29.35
2857	NYSE	HI	Mon, Feb 3, 2020	29.14	29.64	28.90	28.95
2856	NYSE	HI	Fri, Jan 31, 2020	29.51	29.63	28.71	29.03
2855	NYSE	HI	Thu, Jan 30, 2020	29.60	30.02	29.23	29.76
2854	NYSE	HI	Wed, Jan 29, 2020	30.47	30.54	29.91	30.00
2853	NYSE	HI	Tue, Jan 28, 2020	30.11	30.32	29.89	30.23
2852	NYSE	HI	Mon, Jan 27, 2020	29.78	30.20	29.78	29.87
2851	NYSE	HI	Fri, Jan 24, 2020	31.56	31.60	30.33	30.61
2850	NYSE	HI	Thu, Jan 23, 2020	31.84	31.84	31.22	31.60
2849	NYSE	HI	Wed, Jan 22, 2020	32.34	32.35	31.81	32.03
2848	NYSE	HI	Tue, Jan 21, 2020	32.43	32.55	31.88	32.20
2847	NYSE	HI	Fri, Jan 17, 2020	32.78	32.78	32.46	32.66
2846	NYSE	HI	Thu, Jan 16, 2020	32.51	32.85	32.44	32.61
2845	NYSE	HI	Wed, Jan 15, 2020	32.17	32.42	31.99	32.26
2844	NYSE	HI	Tue, Jan 14, 2020	32.02	32.35	31.74	32.34
2843	NYSE	HI	Mon, Jan 13, 2020	32.60	32.60	31.92	32.11
2842	NYSE	HI	Fri, Jan 10, 2020	33.06	33.17	32.38	32.52
2841	NYSE	HI	Thu, Jan 9, 2020	33.26	33.26	32.70	33.13
2840	NYSE	HI	Wed, Jan 8, 2020	32.97	33.33	32.88	33.13
2839	NYSE	HI	Tue, Jan 7, 2020	33.29	33.59	32.76	32.96
2838	NYSE	HI	Mon, Jan 6, 2020	33.22	33.53	32.87	33.47
2837	NYSE	HI	Fri, Jan 3, 2020	33.07	33.60	33.04	33.58
2836	NYSE	HI	Thu, Jan 2, 2020	33.50	33.66	33.09	33.60
2835	NYSE	HI	Tue, Dec 31, 2019	33.22	33.62	33.22	33.31
2834	NYSE	HI	Mon, Dec 30, 2019	33.34	33.70	33.20	33.38
2833	NYSE	HI	Fri, Dec 27, 2019	33.25	33.47	33.21	33.29
2832	NYSE	HI	Thu, Dec 26, 2019	33.10	33.28	32.99	33.24
2831	NYSE	HI	Tue, Dec 24, 2019	33.15	33.27	32.95	33.09
2830	NYSE	HI	Mon, Dec 23, 2019	33.43	33.43	32.55	33.06
2829	NYSE	HI	Fri, Dec 20, 2019	33.37	33.42	32.85	33.28
2828	NYSE	HI	Thu, Dec 19, 2019	33.34	33.39	32.97	33.13
2827	NYSE	HI	Wed, Dec 18, 2019	33.40	33.44	32.97	33.30
2826	NYSE	HI	Tue, Dec 17, 2019	33.32	33.59	33.12	33.32
2825	NYSE	HI	Mon, Dec 16, 2019	33.36	33.74	33.24	33.26
2824	NYSE	HI	Fri, Dec 13, 2019	33.41	33.89	33.13	33.01
2823	NYSE	HI	Thu, Dec 12, 2019	32.44	33.71	32.37	33.51
2822	NYSE	HI	Wed, Dec 11, 2019	31.81	32.61	31.71	32.49
2821	NYSE	HI	Tue, Dec 10, 2019	32.19	32.19	31.62	31.70
2820	NYSE	HI	Mon, Dec 9, 2019	32.68	32.85	31.89	32.29
2819	NYSE	HI	Fri, Dec 6, 2019	32.31	33.03	32.24	32.83
2818	NYSE	HI	Thu, Dec 5, 2019	31.94	32.16	31.72	31.91
2817	NYSE	HI	Wed, Dec 4, 2019	31.85	32.29	31.79	31.82
2816	NYSE	HI	Tue, Dec 3, 2019	31.21	31.83	31.05	31.83
2815	NYSE	HI	Mon, Dec 2, 2019	31.59	31.93	31.20	31.21
2814	NYSE	HI	Fri, Nov 29, 2019	31.43	31.81	31.18	31.62
2813	NYSE	HI	Wed, Nov 27, 2019	31.86	31.95	31.08	31.56
2812	NYSE	HI	Tue, Nov 26, 2019	31.67	32.24	31.41	31.76
2811	NYSE	HI	Mon, Nov 25, 2019	31.20	32.06	31.14	31.72
2810	NYSE	HI	Fri, Nov 22, 2019	30.74	31.23	30.30	31.14
2809	NYSE	HI	Thu, Nov 21, 2019	31.39	31.46	30.43	30.54
2808	NYSE	HI	Wed, Nov 20, 2019	31.88	32.04	31.19	31.26
2807	NYSE	HI	Tue, Nov 19, 2019	32.01	32.20	31.74	32.07
2806	NYSE	HI	Mon, Nov 18, 2019	32.45	32.45	31.79	31.85
2805	NYSE	HI	Fri, Nov 15, 2019	32.09	32.83	32.02	32.75
2804	NYSE	HI	Thu, Nov 14, 2019	32.57	33.66	31.78	31.98
2803	NYSE	HI	Wed, Nov 13, 2019	32.18	32.57	31.42	31.53
2802	NYSE	HI	Tue, Nov 12, 2019	32.58	32.69	32.35	32.57
2801	NYSE	HI	Mon, Nov 11, 2019	32.64	32.89	32.30	32.62
2800	NYSE	HI	Fri, Nov 8, 2019	33.29	33.31	32.94	33.01
2799	NYSE	HI	Thu, Nov 7, 2019	33.74	33.93	33.20	33.41
2798	NYSE	HI	Wed, Nov 6, 2019	32.89	33.40	32.64	33.37
2797	NYSE	HI	Tue, Nov 5, 2019	32.95	33.26	32.49	33.07
2796	NYSE	HI	Mon, Nov 4, 2019	31.99	32.90	31.87	32.76
2795	NYSE	HI	Fri, Nov 1, 2019	31.08	31.98	31.08	31.66
2794	NYSE	HI	Thu, Oct 31, 2019	31.19	31.19	30.26	30.79
2793	NYSE	HI	Wed, Oct 30, 2019	31.71	31.71	30.89	31.36
2792	NYSE	HI	Tue, Oct 29, 2019	31.57	31.91	31.13	31.72
2791	NYSE	HI	Mon, Oct 28, 2019	31.72	32.14	31.72	31.82
2790	NYSE	HI	Fri, Oct 25, 2019	31.21	31.81	31.11	31.52
2789	NYSE	HI	Thu, Oct 24, 2019	31.56	31.56	30.95	31.26
2788	NYSE	HI	Wed, Oct 23, 2019	30.96	31.47	30.71	31.40
2787	NYSE	HI	Tue, Oct 22, 2019	30.26	31.03	29.96	30.99
2786	NYSE	HI	Mon, Oct 21, 2019	29.90	30.64	29.90	30.26
2785	NYSE	HI	Fri, Oct 18, 2019	29.76	30.14	29.67	29.89
2784	NYSE	HI	Thu, Oct 17, 2019	30.01	30.49	29.88	29.98
2783	NYSE	HI	Wed, Oct 16, 2019	29.87	30.52	29.77	29.78
2782	NYSE	HI	Tue, Oct 15, 2019	29.76	30.20	29.33	30.01
2781	NYSE	HI	Mon, Oct 14, 2019	29.56	30.15	29.26	29.76
2780	NYSE	HI	Fri, Oct 11, 2019	28.83	29.96	28.83	29.82
2779	NYSE	HI	Thu, Oct 10, 2019	28.55	28.82	28.10	28.38
2778	NYSE	HI	Wed, Oct 9, 2019	28.51	28.62	28.04	28.40
2777	NYSE	HI	Tue, Oct 8, 2019	28.31	28.51	27.95	28.17
2776	NYSE	HI	Mon, Oct 7, 2019	29.04	29.17	28.50	28.68
2775	NYSE	HI	Fri, Oct 4, 2019	28.63	29.22	28.34	29.14
2774	NYSE	HI	Thu, Oct 3, 2019	28.92	29.08	28.17	28.74
2773	NYSE	HI	Wed, Oct 2, 2019	29.66	29.80	29.02	29.16
2772	NYSE	HI	Tue, Oct 1, 2019	31.18	31.58	29.75	29.95
2771	NYSE	HI	Mon, Sep 30, 2019	31.32	31.66	30.87	30.88
2770	NYSE	HI	Fri, Sep 27, 2019	30.99	31.39	30.76	31.27
2769	NYSE	HI	Thu, Sep 26, 2019	30.84	31.00	30.53	30.72
2768	NYSE	HI	Wed, Sep 25, 2019	29.92	30.97	29.84	30.85
2767	NYSE	HI	Tue, Sep 24, 2019	30.43	30.51	29.87	29.93
2766	NYSE	HI	Mon, Sep 23, 2019	30.45	30.76	30.22	30.32
2765	NYSE	HI	Fri, Sep 20, 2019	30.86	31.38	30.50	30.74
2764	NYSE	HI	Thu, Sep 19, 2019	31.00	31.42	30.47	30.84
2763	NYSE	HI	Wed, Sep 18, 2019	31.38	31.81	30.73	31.05
2762	NYSE	HI	Tue, Sep 17, 2019	31.61	31.77	31.16	31.47
2761	NYSE	HI	Mon, Sep 16, 2019	31.25	32.01	31.09	31.92
2760	NYSE	HI	Fri, Sep 13, 2019	31.06	31.70	30.52	31.43
2759	NYSE	HI	Thu, Sep 12, 2019	30.82	31.18	30.01	30.74
2758	NYSE	HI	Wed, Sep 11, 2019	29.98	31.03	29.16	30.94
2757	NYSE	HI	Tue, Sep 10, 2019	28.68	29.70	28.31	29.62
2756	NYSE	HI	Mon, Sep 9, 2019	27.62	28.77	27.62	28.51
2755	NYSE	HI	Fri, Sep 6, 2019	28.35	28.36	27.71	27.96
2754	NYSE	HI	Thu, Sep 5, 2019	27.88	28.63	27.73	28.27
2753	NYSE	HI	Wed, Sep 4, 2019	27.11	27.73	27.11	27.43
2752	NYSE	HI	Tue, Sep 3, 2019	27.16	27.36	26.24	26.79
2751	NYSE	HI	Fri, Aug 30, 2019	27.69	27.78	27.28	27.44
2750	NYSE	HI	Thu, Aug 29, 2019	27.15	27.56	26.96	27.44
2749	NYSE	HI	Wed, Aug 28, 2019	26.09	26.81	26.01	26.78
2748	NYSE	HI	Tue, Aug 27, 2019	26.98	27.16	26.12	26.16
2747	NYSE	HI	Mon, Aug 26, 2019	26.92	27.24	26.53	26.79
2746	NYSE	HI	Fri, Aug 23, 2019	27.75	27.94	26.53	26.64
2745	NYSE	HI	Thu, Aug 22, 2019	28.05	28.34	27.80	27.92
2744	NYSE	HI	Wed, Aug 21, 2019	28.40	28.48	27.86	27.96
2743	NYSE	HI	Tue, Aug 20, 2019	28.31	28.48	27.80	28.06
2742	NYSE	HI	Mon, Aug 19, 2019	28.21	28.64	27.99	28.39
2741	NYSE	HI	Fri, Aug 16, 2019	27.15	27.83	27.04	27.72
2740	NYSE	HI	Thu, Aug 15, 2019	27.16	27.23	26.73	27.00
2739	NYSE	HI	Wed, Aug 14, 2019	27.70	27.94	27.03	27.09
2738	NYSE	HI	Tue, Aug 13, 2019	27.89	28.56	27.75	28.13
2737	NYSE	HI	Mon, Aug 12, 2019	28.32	28.39	27.67	27.92
2736	NYSE	HI	Fri, Aug 9, 2019	29.03	29.03	28.57	28.58
2735	NYSE	HI	Thu, Aug 8, 2019	29.61	29.86	29.02	29.19
2734	NYSE	HI	Wed, Aug 7, 2019	29.28	29.73	28.57	29.54
2733	NYSE	HI	Tue, Aug 6, 2019	30.39	30.85	29.31	29.74
2732	NYSE	HI	Mon, Aug 5, 2019	30.50	30.67	29.93	30.39
2731	NYSE	HI	Fri, Aug 2, 2019	31.75	32.00	30.61	31.04
2730	NYSE	HI	Thu, Aug 1, 2019	33.00	33.93	31.92	32.12
2729	NYSE	HI	Wed, Jul 31, 2019	34.66	34.66	33.58	33.69
2728	NYSE	HI	Tue, Jul 30, 2019	34.00	34.66	33.52	34.65
2727	NYSE	HI	Mon, Jul 29, 2019	34.76	34.78	34.02	34.11
2726	NYSE	HI	Fri, Jul 26, 2019	35.14	35.47	34.63	34.63
2725	NYSE	HI	Thu, Jul 25, 2019	35.53	35.80	34.98	35.10
2724	NYSE	HI	Wed, Jul 24, 2019	34.46	35.57	34.27	35.37
2723	NYSE	HI	Tue, Jul 23, 2019	34.55	34.61	33.90	34.61
2722	NYSE	HI	Mon, Jul 22, 2019	34.34	34.46	33.92	34.27
2721	NYSE	HI	Fri, Jul 19, 2019	34.69	35.02	34.14	34.28
2720	NYSE	HI	Thu, Jul 18, 2019	35.25	35.30	34.45	34.68
2719	NYSE	HI	Wed, Jul 17, 2019	37.15	37.15	35.13	35.29
2718	NYSE	HI	Tue, Jul 16, 2019	36.38	37.44	35.95	37.16
2717	NYSE	HI	Mon, Jul 15, 2019	34.77	36.55	34.55	36.39
2716	NYSE	HI	Fri, Jul 12, 2019	33.75	35.37	33.68	33.87
2715	NYSE	HI	Thu, Jul 11, 2019	39.30	39.55	38.61	38.87
2714	NYSE	HI	Wed, Jul 10, 2019	39.42	39.72	39.17	39.24
2713	NYSE	HI	Tue, Jul 9, 2019	39.24	39.59	38.94	39.19
2712	NYSE	HI	Mon, Jul 8, 2019	39.87	39.92	39.31	39.47
2711	NYSE	HI	Fri, Jul 5, 2019	39.63	40.00	39.07	39.98
2710	NYSE	HI	Wed, Jul 3, 2019	39.60	39.92	39.57	39.90
2709	NYSE	HI	Tue, Jul 2, 2019	39.25	39.72	39.16	39.51
2708	NYSE	HI	Mon, Jul 1, 2019	40.00	40.27	39.44	39.69
2707	NYSE	HI	Fri, Jun 28, 2019	39.35	39.93	39.35	39.57
2706	NYSE	HI	Thu, Jun 27, 2019	38.48	39.30	38.45	39.23
2705	NYSE	HI	Wed, Jun 26, 2019	38.82	38.98	38.14	38.49
2704	NYSE	HI	Tue, Jun 25, 2019	38.33	39.03	38.33	38.72
2703	NYSE	HI	Mon, Jun 24, 2019	38.95	39.21	38.33	38.33
2702	NYSE	HI	Fri, Jun 21, 2019	38.87	39.50	38.65	38.95
2701	NYSE	HI	Thu, Jun 20, 2019	39.06	39.20	38.80	39.11
2700	NYSE	HI	Wed, Jun 19, 2019	38.61	38.82	38.39	38.65
2699	NYSE	HI	Tue, Jun 18, 2019	38.31	39.02	38.15	38.60
2698	NYSE	HI	Mon, Jun 17, 2019	38.42	38.52	38.02	38.07
2697	NYSE	HI	Fri, Jun 14, 2019	38.88	38.89	38.29	38.39
2696	NYSE	HI	Thu, Jun 13, 2019	38.92	39.21	38.73	39.03
2695	NYSE	HI	Wed, Jun 12, 2019	38.82	38.95	38.49	38.71
2694	NYSE	HI	Tue, Jun 11, 2019	39.61	39.98	38.83	38.93
2693	NYSE	HI	Mon, Jun 10, 2019	38.95	39.47	38.90	39.26
2692	NYSE	HI	Fri, Jun 7, 2019	38.91	39.25	38.63	38.73
2691	NYSE	HI	Thu, Jun 6, 2019	38.27	38.92	38.13	38.75
2690	NYSE	HI	Wed, Jun 5, 2019	38.90	38.90	38.10	38.38
2689	NYSE	HI	Tue, Jun 4, 2019	38.18	38.92	38.18	38.92
2688	NYSE	HI	Mon, Jun 3, 2019	37.16	37.87	36.88	37.69
2687	NYSE	HI	Fri, May 31, 2019	36.87	37.43	36.87	37.23
2686	NYSE	HI	Thu, May 30, 2019	37.20	37.51	37.17	37.39
2685	NYSE	HI	Wed, May 29, 2019	36.66	37.13	36.51	37.00
2684	NYSE	HI	Tue, May 28, 2019	37.60	37.63	36.98	37.01
2683	NYSE	HI	Fri, May 24, 2019	37.91	37.97	37.10	37.48
2682	NYSE	HI	Thu, May 23, 2019	38.30	38.62	37.27	37.60
2681	NYSE	HI	Wed, May 22, 2019	39.05	39.28	38.82	38.83
2680	NYSE	HI	Tue, May 21, 2019	39.11	39.34	38.90	39.15
2679	NYSE	HI	Mon, May 20, 2019	38.53	39.30	38.51	38.96
2678	NYSE	HI	Fri, May 17, 2019	39.08	39.44	38.79	38.91
2677	NYSE	HI	Thu, May 16, 2019	40.39	40.50	39.30	39.54
2676	NYSE	HI	Wed, May 15, 2019	38.33	39.02	38.21	38.82
2675	NYSE	HI	Tue, May 14, 2019	38.17	38.85	38.16	38.66
2674	NYSE	HI	Mon, May 13, 2019	38.75	39.00	38.17	38.25
2673	NYSE	HI	Fri, May 10, 2019	39.63	39.68	38.86	39.57
2672	NYSE	HI	Thu, May 9, 2019	39.47	40.00	39.10	39.79
2671	NYSE	HI	Wed, May 8, 2019	40.05	40.32	39.70	39.82
2670	NYSE	HI	Tue, May 7, 2019	41.09	41.35	39.67	40.02
2669	NYSE	HI	Mon, May 6, 2019	40.95	41.88	40.81	41.75
2668	NYSE	HI	Fri, May 3, 2019	40.77	41.86	40.77	41.68
2667	NYSE	HI	Thu, May 2, 2019	41.84	41.86	39.41	40.54
2666	NYSE	HI	Wed, May 1, 2019	42.83	43.22	42.33	42.53
2665	NYSE	HI	Tue, Apr 30, 2019	43.38	43.45	42.61	43.02
2664	NYSE	HI	Mon, Apr 29, 2019	42.80	43.45	42.80	43.23
2663	NYSE	HI	Fri, Apr 26, 2019	42.29	42.78	42.29	42.77
2662	NYSE	HI	Thu, Apr 25, 2019	42.75	42.75	41.80	42.33
2661	NYSE	HI	Wed, Apr 24, 2019	42.96	43.34	42.80	43.03
2660	NYSE	HI	Tue, Apr 23, 2019	42.52	43.36	42.51	43.02
2659	NYSE	HI	Mon, Apr 22, 2019	42.73	42.94	42.38	42.56
2658	NYSE	HI	Thu, Apr 18, 2019	42.76	43.06	42.63	42.85
2657	NYSE	HI	Wed, Apr 17, 2019	42.99	43.08	42.55	42.89
2656	NYSE	HI	Tue, Apr 16, 2019	42.73	43.03	42.49	42.88
2655	NYSE	HI	Mon, Apr 15, 2019	42.86	43.13	42.55	42.62
2654	NYSE	HI	Fri, Apr 12, 2019	42.96	43.31	42.62	42.87
2653	NYSE	HI	Thu, Apr 11, 2019	42.67	42.86	42.46	42.69
2652	NYSE	HI	Wed, Apr 10, 2019	42.08	42.67	41.93	42.54
2651	NYSE	HI	Tue, Apr 9, 2019	42.59	42.59	41.87	42.05
2650	NYSE	HI	Mon, Apr 8, 2019	42.75	43.07	42.51	42.88
2649	NYSE	HI	Fri, Apr 5, 2019	42.66	43.01	42.59	42.92
2648	NYSE	HI	Thu, Apr 4, 2019	42.22	42.60	42.09	42.49
2647	NYSE	HI	Wed, Apr 3, 2019	42.11	42.37	41.91	42.09
2646	NYSE	HI	Tue, Apr 2, 2019	41.85	41.94	41.43	41.84
2645	NYSE	HI	Mon, Apr 1, 2019	41.88	42.31	41.64	41.85
2644	NYSE	HI	Fri, Mar 29, 2019	41.95	42.09	41.35	41.53
2643	NYSE	HI	Thu, Mar 28, 2019	41.23	41.68	40.93	41.59
2642	NYSE	HI	Wed, Mar 27, 2019	41.08	41.44	40.75	41.13
2641	NYSE	HI	Tue, Mar 26, 2019	40.91	41.53	40.83	41.20
2640	NYSE	HI	Mon, Mar 25, 2019	40.40	41.19	40.31	40.61
2639	NYSE	HI	Fri, Mar 22, 2019	43.10	43.10	40.55	40.61
2638	NYSE	HI	Thu, Mar 21, 2019	42.94	43.94	42.94	43.40
2637	NYSE	HI	Wed, Mar 20, 2019	42.86	43.42	42.31	43.04
2636	NYSE	HI	Tue, Mar 19, 2019	43.70	43.78	42.71	42.90
2635	NYSE	HI	Mon, Mar 18, 2019	43.20	43.93	43.09	43.56
2634	NYSE	HI	Fri, Mar 15, 2019	43.45	44.08	43.09	43.10
2633	NYSE	HI	Thu, Mar 14, 2019	43.30	43.56	43.03	43.30
2632	NYSE	HI	Wed, Mar 13, 2019	43.52	43.91	43.21	43.34
2631	NYSE	HI	Tue, Mar 12, 2019	43.97	44.00	43.27	43.31
2630	NYSE	HI	Mon, Mar 11, 2019	43.15	43.95	43.10	43.88
2629	NYSE	HI	Fri, Mar 8, 2019	42.64	43.20	42.50	43.10
2628	NYSE	HI	Thu, Mar 7, 2019	43.16	43.16	42.65	43.00
2627	NYSE	HI	Wed, Mar 6, 2019	43.67	43.84	43.08	43.19
2626	NYSE	HI	Tue, Mar 5, 2019	43.93	44.08	43.66	43.67
2625	NYSE	HI	Mon, Mar 4, 2019	44.25	44.38	43.74	43.89
2624	NYSE	HI	Fri, Mar 1, 2019	44.54	44.59	43.79	44.11
2623	NYSE	HI	Thu, Feb 28, 2019	44.77	44.81	44.27	44.29
2622	NYSE	HI	Wed, Feb 27, 2019	45.05	45.06	44.50	44.77
2621	NYSE	HI	Tue, Feb 26, 2019	45.19	45.49	45.01	45.12
2620	NYSE	HI	Mon, Feb 25, 2019	46.00	46.00	45.21	45.23
2619	NYSE	HI	Fri, Feb 22, 2019	45.63	45.85	45.21	45.78
2618	NYSE	HI	Thu, Feb 21, 2019	45.46	45.59	45.07	45.46
2617	NYSE	HI	Wed, Feb 20, 2019	45.12	45.57	45.00	45.53
2616	NYSE	HI	Tue, Feb 19, 2019	45.02	45.24	44.50	45.06
2615	NYSE	HI	Fri, Feb 15, 2019	44.59	45.35	44.31	45.34
2614	NYSE	HI	Thu, Feb 14, 2019	43.74	44.40	43.62	44.30
2613	NYSE	HI	Wed, Feb 13, 2019	43.48	44.04	43.46	43.91
2612	NYSE	HI	Tue, Feb 12, 2019	43.17	43.47	43.13	43.38
2611	NYSE	HI	Mon, Feb 11, 2019	42.80	42.91	42.55	42.85
2610	NYSE	HI	Fri, Feb 8, 2019	42.55	42.83	42.40	42.67
2609	NYSE	HI	Thu, Feb 7, 2019	42.87	42.94	42.26	42.72
2608	NYSE	HI	Wed, Feb 6, 2019	43.25	43.66	43.06	43.23
2607	NYSE	HI	Tue, Feb 5, 2019	43.12	43.54	42.96	43.37
2606	NYSE	HI	Mon, Feb 4, 2019	42.52	43.25	42.29	43.07
2605	NYSE	HI	Fri, Feb 1, 2019	42.37	42.90	42.17	42.61
2604	NYSE	HI	Thu, Jan 31, 2019	42.89	42.89	41.59	42.40
2603	NYSE	HI	Wed, Jan 30, 2019	43.40	43.93	42.43	42.83
2602	NYSE	HI	Tue, Jan 29, 2019	40.45	41.00	40.23	40.97
2601	NYSE	HI	Mon, Jan 28, 2019	39.47	40.27	39.44	40.21
2600	NYSE	HI	Fri, Jan 25, 2019	40.66	40.82	40.02	40.05
2599	NYSE	HI	Thu, Jan 24, 2019	40.04	40.53	40.03	40.22
2598	NYSE	HI	Wed, Jan 23, 2019	39.93	40.20	39.64	40.13
2597	NYSE	HI	Tue, Jan 22, 2019	40.97	40.99	39.56	39.90
2596	NYSE	HI	Fri, Jan 18, 2019	41.25	41.61	40.93	41.27
2595	NYSE	HI	Thu, Jan 17, 2019	40.22	41.15	40.22	40.91
2594	NYSE	HI	Wed, Jan 16, 2019	39.76	40.48	39.76	40.44
2593	NYSE	HI	Tue, Jan 15, 2019	39.72	39.91	39.16	39.81
2592	NYSE	HI	Mon, Jan 14, 2019	39.66	40.09	39.46	39.60
2591	NYSE	HI	Fri, Jan 11, 2019	39.45	40.23	39.20	39.91
2590	NYSE	HI	Thu, Jan 10, 2019	39.12	39.79	38.96	39.68
2589	NYSE	HI	Wed, Jan 9, 2019	39.25	39.80	39.07	39.41
2588	NYSE	HI	Tue, Jan 8, 2019	38.59	39.02	38.28	39.02
2587	NYSE	HI	Mon, Jan 7, 2019	38.54	38.67	38.04	38.20
2586	NYSE	HI	Fri, Jan 4, 2019	38.10	38.97	38.02	38.70
2585	NYSE	HI	Thu, Jan 3, 2019	37.61	38.18	36.87	37.44
2584	NYSE	HI	Wed, Jan 2, 2019	37.31	38.22	36.97	37.92
2583	NYSE	HI	Mon, Dec 31, 2018	37.77	37.93	37.10	37.93
2582	NYSE	HI	Fri, Dec 28, 2018	38.10	38.20	37.13	37.53
2581	NYSE	HI	Thu, Dec 27, 2018	37.24	37.97	36.48	37.94
2580	NYSE	HI	Wed, Dec 26, 2018	36.51	38.05	36.22	37.98
2579	NYSE	HI	Mon, Dec 24, 2018	36.54	37.37	36.27	36.42
2578	NYSE	HI	Fri, Dec 21, 2018	37.71	38.02	36.50	36.75
2577	NYSE	HI	Thu, Dec 20, 2018	37.84	38.23	37.32	37.70
2576	NYSE	HI	Wed, Dec 19, 2018	39.04	39.74	37.81	38.10
2575	NYSE	HI	Tue, Dec 18, 2018	39.32	40.01	38.83	39.01
2574	NYSE	HI	Mon, Dec 17, 2018	39.73	40.03	38.70	38.96
2573	NYSE	HI	Fri, Dec 14, 2018	39.87	40.68	39.55	39.74
2572	NYSE	HI	Thu, Dec 13, 2018	41.50	41.86	40.20	40.19
2571	NYSE	HI	Wed, Dec 12, 2018	41.67	42.28	41.39	41.42
2570	NYSE	HI	Tue, Dec 11, 2018	41.94	42.16	40.58	41.08
2569	NYSE	HI	Mon, Dec 10, 2018	40.98	42.29	40.98	41.28
2568	NYSE	HI	Fri, Dec 7, 2018	42.18	42.84	40.23	40.78
2567	NYSE	HI	Thu, Dec 6, 2018	41.13	41.93	40.70	41.91
2566	NYSE	HI	Tue, Dec 4, 2018	43.82	43.92	41.72	41.74
2565	NYSE	HI	Mon, Dec 3, 2018	44.71	44.83	43.44	43.92
2564	NYSE	HI	Fri, Nov 30, 2018	43.30	44.43	43.07	44.31
2563	NYSE	HI	Thu, Nov 29, 2018	44.09	44.68	43.07	43.39
2562	NYSE	HI	Wed, Nov 28, 2018	43.19	44.39	42.66	44.37
2561	NYSE	HI	Tue, Nov 27, 2018	43.47	43.84	43.08	43.13
2560	NYSE	HI	Mon, Nov 26, 2018	43.86	43.99	43.22	43.80
2559	NYSE	HI	Fri, Nov 23, 2018	43.31	43.66	43.02	43.42
2558	NYSE	HI	Wed, Nov 21, 2018	43.63	44.46	43.43	43.76
2557	NYSE	HI	Tue, Nov 20, 2018	44.70	44.79	43.21	43.55
2556	NYSE	HI	Mon, Nov 19, 2018	46.27	46.27	45.07	45.21
2555	NYSE	HI	Fri, Nov 16, 2018	46.83	47.00	46.15	46.41
2554	NYSE	HI	Thu, Nov 15, 2018	46.27	47.51	45.41	47.24
2553	NYSE	HI	Wed, Nov 14, 2018	47.32	47.91	46.21	46.75
2552	NYSE	HI	Tue, Nov 13, 2018	48.33	48.33	46.80	46.82
2551	NYSE	HI	Mon, Nov 12, 2018	49.30	49.30	47.98	48.11
2550	NYSE	HI	Fri, Nov 9, 2018	49.91	50.23	48.87	49.18
2549	NYSE	HI	Thu, Nov 8, 2018	50.15	50.47	49.85	50.26
2548	NYSE	HI	Wed, Nov 7, 2018	49.62	50.41	49.14	50.33
2547	NYSE	HI	Tue, Nov 6, 2018	48.83	49.83	48.45	49.31
2546	NYSE	HI	Mon, Nov 5, 2018	48.57	49.00	48.10	48.83
2545	NYSE	HI	Fri, Nov 2, 2018	48.54	48.81	48.05	48.46
2544	NYSE	HI	Thu, Nov 1, 2018	47.89	48.52	47.68	48.32
2543	NYSE	HI	Wed, Oct 31, 2018	48.79	49.13	47.87	47.90
2542	NYSE	HI	Tue, Oct 30, 2018	47.29	48.33	47.29	48.21
2541	NYSE	HI	Mon, Oct 29, 2018	47.96	48.48	46.69	47.22
2540	NYSE	HI	Fri, Oct 26, 2018	46.59	47.90	46.08	47.25
2539	NYSE	HI	Thu, Oct 25, 2018	46.90	47.53	46.64	47.16
2538	NYSE	HI	Wed, Oct 24, 2018	48.20	48.43	46.46	46.50
2537	NYSE	HI	Tue, Oct 23, 2018	49.25	49.27	48.12	48.19
2536	NYSE	HI	Mon, Oct 22, 2018	49.83	50.16	49.65	50.00
2535	NYSE	HI	Fri, Oct 19, 2018	50.52	50.67	49.10	49.60
2534	NYSE	HI	Thu, Oct 18, 2018	50.77	51.31	50.29	50.49
2533	NYSE	HI	Wed, Oct 17, 2018	51.04	51.21	50.48	51.10
2532	NYSE	HI	Tue, Oct 16, 2018	50.25	51.23	49.78	51.21
2531	NYSE	HI	Mon, Oct 15, 2018	49.46	50.22	49.33	49.92
2530	NYSE	HI	Fri, Oct 12, 2018	50.93	50.93	49.42	49.68
2529	NYSE	HI	Thu, Oct 11, 2018	50.98	51.52	50.11	50.12
2528	NYSE	HI	Wed, Oct 10, 2018	51.79	52.12	51.17	51.21
2527	NYSE	HI	Tue, Oct 9, 2018	52.11	52.68	51.90	52.01
2526	NYSE	HI	Mon, Oct 8, 2018	51.93	52.44	51.79	52.32
2525	NYSE	HI	Fri, Oct 5, 2018	52.70	52.71	51.67	52.04
2524	NYSE	HI	Thu, Oct 4, 2018	52.85	52.85	52.38	52.64
2523	NYSE	HI	Wed, Oct 3, 2018	52.43	53.41	52.36	53.07
2522	NYSE	HI	Tue, Oct 2, 2018	52.15	52.68	51.92	52.31
2521	NYSE	HI	Mon, Oct 1, 2018	52.68	52.97	51.98	52.23
2520	NYSE	HI	Fri, Sep 28, 2018	51.70	52.45	51.70	52.30
2519	NYSE	HI	Thu, Sep 27, 2018	51.75	52.20	51.50	51.85
2518	NYSE	HI	Wed, Sep 26, 2018	52.05	52.25	51.25	51.75
2517	NYSE	HI	Tue, Sep 25, 2018	52.05	52.30	51.70	52.15
2516	NYSE	HI	Mon, Sep 24, 2018	52.05	52.10	51.30	51.95
2515	NYSE	HI	Fri, Sep 21, 2018	52.80	53.25	52.05	52.15
2514	NYSE	HI	Thu, Sep 20, 2018	52.35	52.75	52.05	52.70
2513	NYSE	HI	Wed, Sep 19, 2018	52.60	52.75	51.95	52.00
2512	NYSE	HI	Tue, Sep 18, 2018	52.80	52.80	52.20	52.70
2511	NYSE	HI	Mon, Sep 17, 2018	52.60	52.75	52.30	52.35
2510	NYSE	HI	Fri, Sep 14, 2018	51.95	52.75	51.85	52.50
2509	NYSE	HI	Thu, Sep 13, 2018	50.90	52.10	50.90	52.05
2508	NYSE	HI	Wed, Sep 12, 2018	50.80	51.10	50.60	50.74
2507	NYSE	HI	Tue, Sep 11, 2018	50.65	51.10	50.45	50.80
2506	NYSE	HI	Mon, Sep 10, 2018	51.65	51.83	50.75	50.85
2505	NYSE	HI	Fri, Sep 7, 2018	51.35	51.75	51.25	51.50
2504	NYSE	HI	Thu, Sep 6, 2018	51.50	51.70	51.15	51.55
2503	NYSE	HI	Wed, Sep 5, 2018	51.05	51.70	50.85	51.45
2502	NYSE	HI	Tue, Sep 4, 2018	51.15	51.35	50.50	51.15
2501	NYSE	HI	Fri, Aug 31, 2018	50.80	51.20	50.65	51.15
2500	NYSE	HI	Thu, Aug 30, 2018	50.90	51.25	50.60	50.95
2499	NYSE	HI	Wed, Aug 29, 2018	50.95	51.20	50.60	50.95
2498	NYSE	HI	Tue, Aug 28, 2018	51.45	51.50	50.75	50.85
2497	NYSE	HI	Mon, Aug 27, 2018	51.75	51.90	51.20	51.40
2496	NYSE	HI	Fri, Aug 24, 2018	51.10	51.50	51.03	51.40
2495	NYSE	HI	Thu, Aug 23, 2018	51.25	51.55	50.70	51.05
2494	NYSE	HI	Wed, Aug 22, 2018	51.75	51.90	51.10	51.45
2493	NYSE	HI	Tue, Aug 21, 2018	52.10	53.00	51.90	52.70
2492	NYSE	HI	Mon, Aug 20, 2018	52.15	52.50	51.90	52.00
2491	NYSE	HI	Fri, Aug 17, 2018	51.80	52.13	51.80	52.00
2490	NYSE	HI	Thu, Aug 16, 2018	51.95	52.30	51.70	51.90
2489	NYSE	HI	Wed, Aug 15, 2018	52.05	52.05	51.38	51.70
2488	NYSE	HI	Tue, Aug 14, 2018	51.90	52.70	51.85	52.30
2487	NYSE	HI	Mon, Aug 13, 2018	51.85	52.45	51.35	51.75
2486	NYSE	HI	Fri, Aug 10, 2018	51.65	52.45	51.60	51.85
2485	NYSE	HI	Thu, Aug 9, 2018	52.10	52.45	51.98	52.05
2484	NYSE	HI	Wed, Aug 8, 2018	52.15	52.30	51.80	52.15
2483	NYSE	HI	Tue, Aug 7, 2018	52.10	52.70	51.75	52.20
2482	NYSE	HI	Mon, Aug 6, 2018	52.25	52.65	51.75	52.00
2481	NYSE	HI	Fri, Aug 3, 2018	52.45	52.68	51.90	52.20
2480	NYSE	HI	Thu, Aug 2, 2018	52.00	52.80	50.75	52.20
2479	NYSE	HI	Wed, Aug 1, 2018	50.20	50.30	49.05	49.70
2478	NYSE	HI	Tue, Jul 31, 2018	49.10	50.40	49.05	50.20
2477	NYSE	HI	Mon, Jul 30, 2018	49.35	49.73	48.80	48.85
2476	NYSE	HI	Fri, Jul 27, 2018	50.25	50.40	49.18	49.30
2475	NYSE	HI	Thu, Jul 26, 2018	49.55	50.43	49.55	50.00
2474	NYSE	HI	Wed, Jul 25, 2018	49.15	49.58	49.00	49.55
2473	NYSE	HI	Tue, Jul 24, 2018	49.75	49.75	48.95	49.25
2472	NYSE	HI	Mon, Jul 23, 2018	49.30	49.70	49.05	49.30
2471	NYSE	HI	Fri, Jul 20, 2018	49.50	50.15	49.40	49.55
2470	NYSE	HI	Thu, Jul 19, 2018	49.10	49.60	48.95	49.50
2469	NYSE	HI	Wed, Jul 18, 2018	49.35	49.71	49.10	49.30
2468	NYSE	HI	Tue, Jul 17, 2018	48.65	49.38	48.65	49.35
2467	NYSE	HI	Mon, Jul 16, 2018	49.40	49.45	48.50	48.75
2466	NYSE	HI	Fri, Jul 13, 2018	48.90	49.35	48.90	49.25
2465	NYSE	HI	Thu, Jul 12, 2018	48.75	49.05	48.13	48.90
2464	NYSE	HI	Wed, Jul 11, 2018	46.00	48.65	46.00	48.40
2463	NYSE	HI	Tue, Jul 10, 2018	48.55	48.70	47.75	48.25
2462	NYSE	HI	Mon, Jul 9, 2018	48.30	48.50	48.20	48.40
2461	NYSE	HI	Fri, Jul 6, 2018	48.00	48.42	47.65	48.05
2460	NYSE	HI	Thu, Jul 5, 2018	47.65	48.05	47.10	47.95
2459	NYSE	HI	Tue, Jul 3, 2018	47.90	48.15	47.25	47.40
2458	NYSE	HI	Mon, Jul 2, 2018	46.80	47.70	46.70	47.70
2457	NYSE	HI	Fri, Jun 29, 2018	47.05	47.45	46.85	47.15
2456	NYSE	HI	Thu, Jun 28, 2018	47.20	47.30	46.25	46.80
2455	NYSE	HI	Wed, Jun 27, 2018	47.60	47.95	47.25	47.25
2454	NYSE	HI	Tue, Jun 26, 2018	47.35	47.90	47.26	47.50
2453	NYSE	HI	Mon, Jun 25, 2018	47.30	47.75	47.10	47.35
2452	NYSE	HI	Fri, Jun 22, 2018	47.75	47.85	47.15	47.40
2451	NYSE	HI	Thu, Jun 21, 2018	47.75	47.90	46.88	47.40
2450	NYSE	HI	Wed, Jun 20, 2018	47.40	47.85	47.05	47.85
2449	NYSE	HI	Tue, Jun 19, 2018	46.60	47.25	46.10	47.20
2448	NYSE	HI	Mon, Jun 18, 2018	46.05	47.00	45.75	46.95
2447	NYSE	HI	Fri, Jun 15, 2018	46.55	46.55	45.90	46.15
2446	NYSE	HI	Thu, Jun 14, 2018	46.65	46.80	45.98	46.50
2445	NYSE	HI	Wed, Jun 13, 2018	47.25	47.35	46.60	46.44
2444	NYSE	HI	Tue, Jun 12, 2018	47.70	47.70	46.80	47.25
2443	NYSE	HI	Mon, Jun 11, 2018	47.60	47.90	47.30	47.60
2442	NYSE	HI	Fri, Jun 8, 2018	47.45	47.85	47.35	47.65
2441	NYSE	HI	Thu, Jun 7, 2018	47.45	47.70	47.20	47.50
2440	NYSE	HI	Wed, Jun 6, 2018	47.45	47.50	47.10	47.35
2439	NYSE	HI	Tue, Jun 5, 2018	47.45	47.65	46.83	47.40
2438	NYSE	HI	Mon, Jun 4, 2018	47.15	47.55	47.15	47.40
2437	NYSE	HI	Fri, Jun 1, 2018	46.95	47.25	46.80	46.85
2436	NYSE	HI	Thu, May 31, 2018	47.20	47.20	46.25	46.65
2435	NYSE	HI	Wed, May 30, 2018	46.85	47.50	46.85	47.20
2434	NYSE	HI	Tue, May 29, 2018	46.65	46.95	46.15	46.55
2433	NYSE	HI	Fri, May 25, 2018	47.40	47.50	47.00	47.05
2432	NYSE	HI	Thu, May 24, 2018	47.05	47.65	46.95	47.55
2431	NYSE	HI	Wed, May 23, 2018	47.70	47.81	47.00	47.15
2430	NYSE	HI	Tue, May 22, 2018	48.45	48.50	47.98	48.00
2429	NYSE	HI	Mon, May 21, 2018	48.10	48.83	48.10	48.45
2428	NYSE	HI	Fri, May 18, 2018	47.95	48.00	47.63	47.80
2427	NYSE	HI	Thu, May 17, 2018	47.50	48.05	47.35	47.80
2426	NYSE	HI	Wed, May 16, 2018	46.65	47.80	46.65	47.45
2425	NYSE	HI	Tue, May 15, 2018	46.30	46.70	45.90	46.45
2424	NYSE	HI	Mon, May 14, 2018	46.80	46.80	46.40	46.50
2423	NYSE	HI	Fri, May 11, 2018	46.80	46.93	46.30	46.70
2422	NYSE	HI	Thu, May 10, 2018	46.85	46.90	46.15	46.65
2421	NYSE	HI	Wed, May 9, 2018	46.10	46.75	46.00	46.65
2420	NYSE	HI	Tue, May 8, 2018	45.05	45.93	45.05	45.90
2419	NYSE	HI	Mon, May 7, 2018	44.25	45.33	44.25	45.10
2418	NYSE	HI	Fri, May 4, 2018	43.90	44.40	43.65	44.15
2417	NYSE	HI	Thu, May 3, 2018	46.35	46.35	42.75	44.10
2416	NYSE	HI	Wed, May 2, 2018	46.55	47.05	46.03	46.25
2415	NYSE	HI	Tue, May 1, 2018	46.20	46.55	45.80	46.55
2414	NYSE	HI	Mon, Apr 30, 2018	47.10	47.35	46.30	46.35
2413	NYSE	HI	Fri, Apr 27, 2018	47.20	47.30	46.55	46.90
2412	NYSE	HI	Thu, Apr 26, 2018	47.70	47.70	46.95	47.20
2411	NYSE	HI	Wed, Apr 25, 2018	47.45	47.83	47.10	47.65
2410	NYSE	HI	Tue, Apr 24, 2018	48.40	48.40	46.85	47.40
2409	NYSE	HI	Mon, Apr 23, 2018	48.15	48.45	47.83	48.05
2408	NYSE	HI	Fri, Apr 20, 2018	48.60	48.65	47.85	47.95
2407	NYSE	HI	Thu, Apr 19, 2018	48.55	49.00	48.50	48.70
2406	NYSE	HI	Wed, Apr 18, 2018	48.85	49.35	48.50	48.75
2405	NYSE	HI	Tue, Apr 17, 2018	48.00	48.85	48.00	48.60
2404	NYSE	HI	Mon, Apr 16, 2018	47.20	47.75	47.10	47.55
2403	NYSE	HI	Fri, Apr 13, 2018	46.90	47.05	46.45	46.80
2402	NYSE	HI	Thu, Apr 12, 2018	46.45	46.73	46.15	46.55
2401	NYSE	HI	Wed, Apr 11, 2018	46.60	46.75	45.80	46.30
2400	NYSE	HI	Tue, Apr 10, 2018	46.00	47.10	45.75	46.95
2399	NYSE	HI	Mon, Apr 9, 2018	45.55	46.05	45.30	45.35
2398	NYSE	HI	Fri, Apr 6, 2018	45.80	46.20	44.70	45.25
2397	NYSE	HI	Thu, Apr 5, 2018	45.70	46.20	45.55	46.20
2396	NYSE	HI	Wed, Apr 4, 2018	44.75	45.50	44.45	45.35
2395	NYSE	HI	Tue, Apr 3, 2018	44.80	45.45	44.55	45.40
2394	NYSE	HI	Mon, Apr 2, 2018	45.85	45.90	44.25	44.55
2393	NYSE	HI	Thu, Mar 29, 2018	45.65	46.33	45.55	45.90
2392	NYSE	HI	Wed, Mar 28, 2018	44.95	45.55	44.75	45.30
2391	NYSE	HI	Tue, Mar 27, 2018	46.10	46.10	44.63	44.95
2390	NYSE	HI	Mon, Mar 26, 2018	45.35	45.95	45.00	45.85
2389	NYSE	HI	Fri, Mar 23, 2018	45.70	45.90	44.60	44.65
2388	NYSE	HI	Thu, Mar 22, 2018	45.65	46.40	45.50	45.55
2387	NYSE	HI	Wed, Mar 21, 2018	45.85	46.40	45.75	46.15
2386	NYSE	HI	Tue, Mar 20, 2018	46.00	46.53	45.95	46.00
2385	NYSE	HI	Mon, Mar 19, 2018	46.15	46.15	45.45	45.95
2384	NYSE	HI	Fri, Mar 16, 2018	46.00	46.65	45.95	46.35
2383	NYSE	HI	Thu, Mar 15, 2018	46.40	46.80	45.95	46.10
2382	NYSE	HI	Wed, Mar 14, 2018	47.20	47.30	46.28	46.19
2381	NYSE	HI	Tue, Mar 13, 2018	47.20	47.40	46.75	46.90
2380	NYSE	HI	Mon, Mar 12, 2018	47.60	48.00	46.75	46.90
2379	NYSE	HI	Fri, Mar 9, 2018	46.00	47.50	46.00	47.45
2378	NYSE	HI	Thu, Mar 8, 2018	46.05	46.45	45.40	45.70
2377	NYSE	HI	Wed, Mar 7, 2018	45.15	45.90	45.15	45.85
2376	NYSE	HI	Tue, Mar 6, 2018	44.90	45.55	44.70	45.50
2375	NYSE	HI	Mon, Mar 5, 2018	44.20	44.90	44.10	44.65
2374	NYSE	HI	Fri, Mar 2, 2018	43.30	44.30	43.25	44.20
2373	NYSE	HI	Thu, Mar 1, 2018	43.80	44.05	43.05	43.75
2372	NYSE	HI	Wed, Feb 28, 2018	44.95	45.08	43.90	43.90
2371	NYSE	HI	Tue, Feb 27, 2018	45.45	45.80	44.85	44.90
2370	NYSE	HI	Mon, Feb 26, 2018	45.20	45.55	44.90	45.50
2369	NYSE	HI	Fri, Feb 23, 2018	45.20	45.30	44.85	45.15
2368	NYSE	HI	Thu, Feb 22, 2018	45.15	45.50	44.85	44.85
2367	NYSE	HI	Wed, Feb 21, 2018	44.75	45.72	44.75	45.00
2366	NYSE	HI	Tue, Feb 20, 2018	45.40	45.80	44.60	44.65
2365	NYSE	HI	Fri, Feb 16, 2018	45.30	45.90	45.30	45.75
2364	NYSE	HI	Thu, Feb 15, 2018	45.05	45.30	44.60	45.30
2363	NYSE	HI	Wed, Feb 14, 2018	43.85	44.85	43.65	44.65
2362	NYSE	HI	Tue, Feb 13, 2018	43.75	44.28	43.70	44.10
2361	NYSE	HI	Mon, Feb 12, 2018	44.15	44.55	43.70	44.10
2360	NYSE	HI	Fri, Feb 9, 2018	44.00	44.60	42.90	44.05
2359	NYSE	HI	Thu, Feb 8, 2018	45.05	45.05	43.55	43.55
2358	NYSE	HI	Wed, Feb 7, 2018	43.70	45.60	43.60	45.25
2357	NYSE	HI	Tue, Feb 6, 2018	42.35	44.10	41.80	43.85
2356	NYSE	HI	Mon, Feb 5, 2018	44.00	44.80	42.85	42.90
2355	NYSE	HI	Fri, Feb 2, 2018	45.65	45.65	44.08	44.35
2354	NYSE	HI	Thu, Feb 1, 2018	45.10	45.85	44.35	45.75
2353	NYSE	HI	Wed, Jan 31, 2018	44.80	44.85	44.00	44.30
2352	NYSE	HI	Tue, Jan 30, 2018	44.75	44.90	44.45	44.60
2351	NYSE	HI	Mon, Jan 29, 2018	45.45	45.50	45.05	45.15
2350	NYSE	HI	Fri, Jan 26, 2018	45.50	45.60	44.95	45.55
2349	NYSE	HI	Thu, Jan 25, 2018	45.00	45.50	44.30	45.50
2348	NYSE	HI	Wed, Jan 24, 2018	45.20	45.35	44.70	44.80
2347	NYSE	HI	Tue, Jan 23, 2018	44.95	45.18	44.01	45.00
2346	NYSE	HI	Mon, Jan 22, 2018	45.50	45.50	45.05	45.15
2345	NYSE	HI	Fri, Jan 19, 2018	44.60	45.55	44.60	45.55
2344	NYSE	HI	Thu, Jan 18, 2018	45.00	45.15	44.70	44.75
2343	NYSE	HI	Wed, Jan 17, 2018	44.70	45.45	44.55	45.10
2342	NYSE	HI	Tue, Jan 16, 2018	45.05	45.40	44.30	44.50
2341	NYSE	HI	Fri, Jan 12, 2018	45.25	45.35	44.60	44.80
2340	NYSE	HI	Thu, Jan 11, 2018	44.10	45.25	44.10	45.25
2339	NYSE	HI	Wed, Jan 10, 2018	44.25	44.25	43.70	44.05
2338	NYSE	HI	Tue, Jan 9, 2018	44.30	44.70	44.25	44.35
2337	NYSE	HI	Mon, Jan 8, 2018	44.30	44.95	44.10	44.30
2336	NYSE	HI	Fri, Jan 5, 2018	45.05	45.05	44.10	44.40
2335	NYSE	HI	Thu, Jan 4, 2018	45.15	45.25	44.85	45.05
2334	NYSE	HI	Wed, Jan 3, 2018	44.85	45.20	44.75	45.05
2333	NYSE	HI	Tue, Jan 2, 2018	45.00	45.15	44.35	44.90
2332	NYSE	HI	Fri, Dec 29, 2017	45.35	45.45	44.70	44.70
2331	NYSE	HI	Thu, Dec 28, 2017	45.25	45.25	44.93	45.20
2330	NYSE	HI	Wed, Dec 27, 2017	44.95	45.25	44.85	45.05
2329	NYSE	HI	Tue, Dec 26, 2017	45.00	45.27	44.85	44.90
2328	NYSE	HI	Fri, Dec 22, 2017	45.20	45.20	44.95	44.95
2327	NYSE	HI	Thu, Dec 21, 2017	45.50	45.55	45.20	45.20
2326	NYSE	HI	Wed, Dec 20, 2017	45.20	45.70	45.00	45.35
2325	NYSE	HI	Tue, Dec 19, 2017	45.15	45.18	44.63	44.85
2324	NYSE	HI	Mon, Dec 18, 2017	45.10	45.45	44.85	44.95
2323	NYSE	HI	Fri, Dec 15, 2017	44.35	45.00	44.35	44.60
2322	NYSE	HI	Thu, Dec 14, 2017	44.95	45.00	44.40	44.29
2321	NYSE	HI	Wed, Dec 13, 2017	44.15	44.98	44.15	44.75
2320	NYSE	HI	Tue, Dec 12, 2017	45.10	45.20	44.25	44.30
2319	NYSE	HI	Mon, Dec 11, 2017	45.50	45.70	44.98	45.10
2318	NYSE	HI	Fri, Dec 8, 2017	45.70	45.75	45.21	45.55
2317	NYSE	HI	Thu, Dec 7, 2017	45.30	46.25	45.30	45.65
2316	NYSE	HI	Wed, Dec 6, 2017	45.95	46.50	45.40	45.65
2315	NYSE	HI	Tue, Dec 5, 2017	44.85	46.48	44.75	46.05
2314	NYSE	HI	Mon, Dec 4, 2017	45.45	46.00	44.70	44.85
2313	NYSE	HI	Fri, Dec 1, 2017	45.65	45.80	43.60	44.85
2312	NYSE	HI	Thu, Nov 30, 2017	45.25	45.80	45.00	45.55
2311	NYSE	HI	Wed, Nov 29, 2017	44.70	45.43	44.54	45.05
2310	NYSE	HI	Tue, Nov 28, 2017	44.90	45.33	44.20	44.50
2309	NYSE	HI	Mon, Nov 27, 2017	43.65	44.85	43.65	44.75
2308	NYSE	HI	Fri, Nov 24, 2017	43.80	43.80	43.55	43.80
2307	NYSE	HI	Wed, Nov 22, 2017	43.60	43.73	43.40	43.65
2306	NYSE	HI	Tue, Nov 21, 2017	43.20	43.50	43.00	43.50
2305	NYSE	HI	Mon, Nov 20, 2017	43.10	43.70	42.65	42.80
2304	NYSE	HI	Fri, Nov 17, 2017	42.25	43.90	42.10	43.20
2303	NYSE	HI	Thu, Nov 16, 2017	38.85	42.65	38.35	42.35
2302	NYSE	HI	Wed, Nov 15, 2017	38.65	38.65	38.15	38.30
2301	NYSE	HI	Tue, Nov 14, 2017	38.60	38.85	38.55	38.85
2300	NYSE	HI	Mon, Nov 13, 2017	38.65	38.90	38.50	38.75
2299	NYSE	HI	Fri, Nov 10, 2017	38.80	38.90	38.50	38.85
2298	NYSE	HI	Thu, Nov 9, 2017	39.30	39.55	38.60	38.75
2297	NYSE	HI	Wed, Nov 8, 2017	39.70	39.78	39.28	39.65
2296	NYSE	HI	Tue, Nov 7, 2017	40.10	40.10	39.70	39.90
2295	NYSE	HI	Mon, Nov 6, 2017	39.95	40.18	39.55	39.95
2294	NYSE	HI	Fri, Nov 3, 2017	40.05	40.05	39.80	39.95
2293	NYSE	HI	Thu, Nov 2, 2017	39.70	40.05	39.50	39.95
2292	NYSE	HI	Wed, Nov 1, 2017	39.85	39.85	39.35	39.75
2291	NYSE	HI	Tue, Oct 31, 2017	39.50	39.90	39.45	39.55
2290	NYSE	HI	Mon, Oct 30, 2017	40.25	40.25	39.25	39.35
2289	NYSE	HI	Fri, Oct 27, 2017	40.10	40.35	39.65	40.25
2288	NYSE	HI	Thu, Oct 26, 2017	39.40	40.15	39.40	40.10
2287	NYSE	HI	Wed, Oct 25, 2017	39.55	39.75	39.30	39.40
2286	NYSE	HI	Tue, Oct 24, 2017	39.25	39.75	39.25	39.55
2285	NYSE	HI	Mon, Oct 23, 2017	39.45	39.45	39.08	39.10
2284	NYSE	HI	Fri, Oct 20, 2017	39.30	39.68	39.20	39.40
2283	NYSE	HI	Thu, Oct 19, 2017	39.15	39.15	38.75	38.90
2282	NYSE	HI	Wed, Oct 18, 2017	38.75	39.35	38.75	39.30
2281	NYSE	HI	Tue, Oct 17, 2017	39.20	39.40	38.68	38.75
2280	NYSE	HI	Mon, Oct 16, 2017	39.35	39.55	39.13	39.25
2279	NYSE	HI	Fri, Oct 13, 2017	39.30	39.40	39.03	39.20
2278	NYSE	HI	Thu, Oct 12, 2017	38.95	39.30	38.95	39.10
2277	NYSE	HI	Wed, Oct 11, 2017	39.15	39.45	38.95	39.00
2276	NYSE	HI	Tue, Oct 10, 2017	39.40	39.40	38.91	39.05
2275	NYSE	HI	Mon, Oct 9, 2017	39.20	39.45	39.03	39.10
2274	NYSE	HI	Fri, Oct 6, 2017	39.25	39.45	39.05	39.25
2273	NYSE	HI	Thu, Oct 5, 2017	39.50	39.55	39.25	39.30
2272	NYSE	HI	Wed, Oct 4, 2017	39.35	39.55	39.20	39.40
2271	NYSE	HI	Tue, Oct 3, 2017	39.10	39.40	39.00	39.25
2270	NYSE	HI	Mon, Oct 2, 2017	38.90	39.35	38.80	39.00
2269	NYSE	HI	Fri, Sep 29, 2017	39.30	39.40	38.85	38.85
2268	NYSE	HI	Thu, Sep 28, 2017	38.85	39.50	38.60	39.35
2267	NYSE	HI	Wed, Sep 27, 2017	38.35	39.40	38.15	39.05
2266	NYSE	HI	Tue, Sep 26, 2017	37.85	38.40	37.80	38.20
2265	NYSE	HI	Mon, Sep 25, 2017	37.70	37.95	37.55	37.80
2264	NYSE	HI	Fri, Sep 22, 2017	37.55	37.85	37.55	37.65
2263	NYSE	HI	Thu, Sep 21, 2017	37.65	37.80	37.48	37.55
2262	NYSE	HI	Wed, Sep 20, 2017	37.25	37.95	37.15	37.65
2261	NYSE	HI	Tue, Sep 19, 2017	37.20	37.35	37.00	37.30
2260	NYSE	HI	Mon, Sep 18, 2017	36.90	37.30	36.80	37.25
2259	NYSE	HI	Fri, Sep 15, 2017	36.45	36.80	36.30	36.70
2258	NYSE	HI	Thu, Sep 14, 2017	36.20	36.40	36.00	36.35
2257	NYSE	HI	Wed, Sep 13, 2017	36.10	36.50	35.95	36.15
2256	NYSE	HI	Tue, Sep 12, 2017	35.95	36.35	35.80	36.30
2255	NYSE	HI	Mon, Sep 11, 2017	35.70	36.05	35.45	35.90
2254	NYSE	HI	Fri, Sep 8, 2017	35.05	35.50	35.00	35.45
2253	NYSE	HI	Thu, Sep 7, 2017	35.25	35.25	34.75	35.10
2252	NYSE	HI	Wed, Sep 6, 2017	35.25	35.38	35.05	35.20
2251	NYSE	HI	Tue, Sep 5, 2017	35.60	35.75	35.05	35.15
2250	NYSE	HI	Fri, Sep 1, 2017	35.75	35.85	35.63	35.75
2249	NYSE	HI	Thu, Aug 31, 2017	35.35	35.90	35.30	35.75
2248	NYSE	HI	Wed, Aug 30, 2017	35.10	35.35	34.85	35.25
2247	NYSE	HI	Tue, Aug 29, 2017	34.95	35.35	34.65	35.20
2246	NYSE	HI	Mon, Aug 28, 2017	35.80	35.90	35.05	35.15
2245	NYSE	HI	Fri, Aug 25, 2017	35.55	35.83	35.48	35.70
2244	NYSE	HI	Thu, Aug 24, 2017	35.50	35.60	35.25	35.40
2243	NYSE	HI	Wed, Aug 23, 2017	35.40	35.65	35.35	35.40
2242	NYSE	HI	Tue, Aug 22, 2017	35.35	35.75	35.28	35.60
2241	NYSE	HI	Mon, Aug 21, 2017	35.30	35.40	35.10	35.20
2240	NYSE	HI	Fri, Aug 18, 2017	35.35	35.65	35.05	35.30
2239	NYSE	HI	Thu, Aug 17, 2017	36.50	36.65	35.60	35.60
2238	NYSE	HI	Wed, Aug 16, 2017	36.60	36.95	36.55	36.65
2237	NYSE	HI	Tue, Aug 15, 2017	37.00	37.10	36.50	36.60
2236	NYSE	HI	Mon, Aug 14, 2017	36.45	37.05	36.45	36.95
2235	NYSE	HI	Fri, Aug 11, 2017	34.90	36.35	34.90	36.25
2234	NYSE	HI	Thu, Aug 10, 2017	36.50	36.65	36.15	36.35
2233	NYSE	HI	Wed, Aug 9, 2017	36.85	37.00	36.55	36.70
2232	NYSE	HI	Tue, Aug 8, 2017	36.60	37.10	36.50	37.00
2231	NYSE	HI	Mon, Aug 7, 2017	36.80	36.95	36.45	36.55
2230	NYSE	HI	Fri, Aug 4, 2017	36.10	36.80	36.10	36.80
2229	NYSE	HI	Thu, Aug 3, 2017	35.70	36.85	35.70	36.10
2228	NYSE	HI	Wed, Aug 2, 2017	36.05	36.20	35.45	35.80
2227	NYSE	HI	Tue, Aug 1, 2017	36.05	36.44	35.75	35.95
2226	NYSE	HI	Mon, Jul 31, 2017	36.00	36.20	35.80	36.00
2225	NYSE	HI	Fri, Jul 28, 2017	35.90	36.03	35.65	35.95
2224	NYSE	HI	Thu, Jul 27, 2017	36.30	36.45	36.00	36.05
2223	NYSE	HI	Wed, Jul 26, 2017	36.85	36.85	36.20	36.25
2222	NYSE	HI	Tue, Jul 25, 2017	36.25	36.95	36.18	36.80
2221	NYSE	HI	Mon, Jul 24, 2017	36.10	36.10	35.70	36.00
2220	NYSE	HI	Fri, Jul 21, 2017	36.15	36.30	36.00	36.05
2219	NYSE	HI	Thu, Jul 20, 2017	36.50	36.50	36.20	36.45
2218	NYSE	HI	Wed, Jul 19, 2017	36.00	36.50	35.85	36.45
2217	NYSE	HI	Tue, Jul 18, 2017	36.00	36.20	35.90	36.00
2216	NYSE	HI	Mon, Jul 17, 2017	35.85	36.25	35.80	36.25
2215	NYSE	HI	Fri, Jul 14, 2017	35.80	36.00	35.80	35.95
2214	NYSE	HI	Thu, Jul 13, 2017	36.15	36.15	35.55	35.90
2213	NYSE	HI	Wed, Jul 12, 2017	35.90	36.30	35.90	36.10
2212	NYSE	HI	Tue, Jul 11, 2017	35.45	35.80	35.35	35.80
2211	NYSE	HI	Mon, Jul 10, 2017	35.45	35.65	35.35	35.45
2210	NYSE	HI	Fri, Jul 7, 2017	35.75	35.83	35.40	35.60
2209	NYSE	HI	Thu, Jul 6, 2017	35.90	36.13	35.45	35.70
2208	NYSE	HI	Wed, Jul 5, 2017	36.25	36.39	35.75	36.15
2207	NYSE	HI	Mon, Jul 3, 2017	36.25	36.50	36.10	36.40
2206	NYSE	HI	Fri, Jun 30, 2017	36.20	36.35	36.00	36.10
2205	NYSE	HI	Thu, Jun 29, 2017	36.55	36.55	35.70	36.15
2204	NYSE	HI	Wed, Jun 28, 2017	36.10	36.55	35.95	36.45
2203	NYSE	HI	Tue, Jun 27, 2017	36.05	36.20	35.80	35.90
2202	NYSE	HI	Mon, Jun 26, 2017	35.90	36.30	35.70	36.05
2201	NYSE	HI	Fri, Jun 23, 2017	35.95	36.08	35.70	35.85
2200	NYSE	HI	Thu, Jun 22, 2017	36.10	36.40	35.80	35.95
2199	NYSE	HI	Wed, Jun 21, 2017	36.65	36.65	35.90	36.05
2198	NYSE	HI	Tue, Jun 20, 2017	37.10	37.10	36.65	36.70
2197	NYSE	HI	Mon, Jun 19, 2017	36.90	37.25	36.75	37.10
2196	NYSE	HI	Fri, Jun 16, 2017	36.70	36.95	36.45	36.75
2195	NYSE	HI	Thu, Jun 15, 2017	36.20	37.10	36.20	37.00
2194	NYSE	HI	Wed, Jun 14, 2017	36.40	36.65	36.10	36.60
2193	NYSE	HI	Tue, Jun 13, 2017	36.65	36.75	36.45	36.35
2192	NYSE	HI	Mon, Jun 12, 2017	36.60	37.00	36.45	36.50
2191	NYSE	HI	Fri, Jun 9, 2017	36.55	36.95	36.50	36.70
2190	NYSE	HI	Thu, Jun 8, 2017	36.00	36.70	35.85	36.55
2189	NYSE	HI	Wed, Jun 7, 2017	36.10	36.20	35.83	36.00
2188	NYSE	HI	Tue, Jun 6, 2017	35.95	36.10	35.56	36.00
2187	NYSE	HI	Mon, Jun 5, 2017	36.80	36.85	36.30	36.30
2186	NYSE	HI	Fri, Jun 2, 2017	36.15	37.45	36.15	36.85
2185	NYSE	HI	Thu, Jun 1, 2017	35.70	36.35	35.35	36.25
2184	NYSE	HI	Wed, May 31, 2017	35.90	35.90	35.25	35.70
2183	NYSE	HI	Tue, May 30, 2017	35.70	35.95	35.50	35.75
2182	NYSE	HI	Fri, May 26, 2017	35.90	35.95	35.70	35.80
2181	NYSE	HI	Thu, May 25, 2017	36.50	36.50	35.80	36.00
2180	NYSE	HI	Wed, May 24, 2017	36.40	36.60	36.25	36.35
2179	NYSE	HI	Tue, May 23, 2017	36.55	36.55	36.25	36.45
2178	NYSE	HI	Mon, May 22, 2017	36.65	36.65	36.25	36.40
2177	NYSE	HI	Fri, May 19, 2017	36.35	36.65	36.30	36.40
2176	NYSE	HI	Thu, May 18, 2017	36.35	36.35	35.90	36.10
2175	NYSE	HI	Wed, May 17, 2017	36.65	36.95	36.25	36.35
2174	NYSE	HI	Tue, May 16, 2017	37.65	37.65	36.85	37.40
2173	NYSE	HI	Mon, May 15, 2017	37.70	38.10	37.51	37.65
2172	NYSE	HI	Fri, May 12, 2017	37.80	37.80	37.25	37.60
2171	NYSE	HI	Thu, May 11, 2017	38.00	38.05	37.40	37.95
2170	NYSE	HI	Wed, May 10, 2017	38.20	38.30	37.85	38.10
2169	NYSE	HI	Tue, May 9, 2017	38.45	38.60	37.90	38.20
2168	NYSE	HI	Mon, May 8, 2017	38.30	38.75	37.96	38.40
2167	NYSE	HI	Fri, May 5, 2017	37.90	38.40	37.70	38.35
2166	NYSE	HI	Thu, May 4, 2017	37.70	37.83	36.45	37.80
2165	NYSE	HI	Wed, May 3, 2017	36.45	36.60	36.08	36.40
2164	NYSE	HI	Tue, May 2, 2017	36.80	36.90	36.45	36.65
2163	NYSE	HI	Mon, May 1, 2017	36.95	36.95	36.53	36.65
2162	NYSE	HI	Fri, Apr 28, 2017	37.55	37.65	36.80	36.90
2161	NYSE	HI	Thu, Apr 27, 2017	37.30	37.60	37.20	37.35
2160	NYSE	HI	Wed, Apr 26, 2017	37.50	37.70	37.28	37.30
2159	NYSE	HI	Tue, Apr 25, 2017	37.35	37.58	37.05	37.45
2158	NYSE	HI	Mon, Apr 24, 2017	36.85	37.10	36.65	36.85
2157	NYSE	HI	Fri, Apr 21, 2017	36.25	36.35	35.80	36.15
2156	NYSE	HI	Thu, Apr 20, 2017	35.70	36.43	35.70	36.25
2155	NYSE	HI	Wed, Apr 19, 2017	35.30	35.65	35.15	35.55
2154	NYSE	HI	Tue, Apr 18, 2017	35.00	35.30	34.70	35.15
2153	NYSE	HI	Mon, Apr 17, 2017	35.05	35.30	34.80	35.25
2152	NYSE	HI	Thu, Apr 13, 2017	35.25	35.40	34.75	34.90
2151	NYSE	HI	Wed, Apr 12, 2017	36.30	36.35	35.20	35.35
2150	NYSE	HI	Tue, Apr 11, 2017	35.50	36.30	35.40	36.30
2149	NYSE	HI	Mon, Apr 10, 2017	35.55	36.00	35.30	35.60
2148	NYSE	HI	Fri, Apr 7, 2017	35.40	35.75	35.30	35.65
2147	NYSE	HI	Thu, Apr 6, 2017	35.20	35.68	34.75	35.60
2146	NYSE	HI	Wed, Apr 5, 2017	35.70	36.00	35.15	35.25
2145	NYSE	HI	Tue, Apr 4, 2017	35.15	36.05	35.15	35.55
2144	NYSE	HI	Mon, Apr 3, 2017	35.80	36.00	34.85	35.15
2143	NYSE	HI	Fri, Mar 31, 2017	35.85	36.00	35.65	35.85
2142	NYSE	HI	Thu, Mar 30, 2017	35.85	36.03	35.60	35.95
2141	NYSE	HI	Wed, Mar 29, 2017	35.70	35.85	35.60	35.80
2140	NYSE	HI	Tue, Mar 28, 2017	35.25	35.85	35.15	35.85
2139	NYSE	HI	Mon, Mar 27, 2017	35.35	35.50	34.96	35.35
2138	NYSE	HI	Fri, Mar 24, 2017	35.85	36.15	35.60	35.70
2137	NYSE	HI	Thu, Mar 23, 2017	35.40	35.90	35.25	35.80
2136	NYSE	HI	Wed, Mar 22, 2017	35.80	35.85	35.10	35.35
2135	NYSE	HI	Tue, Mar 21, 2017	36.95	37.03	35.68	35.80
2134	NYSE	HI	Mon, Mar 20, 2017	36.90	37.10	36.50	36.85
2133	NYSE	HI	Fri, Mar 17, 2017	36.95	36.98	36.40	36.90
2132	NYSE	HI	Thu, Mar 16, 2017	37.00	37.15	36.80	36.90
2131	NYSE	HI	Wed, Mar 15, 2017	36.55	37.10	36.50	36.90
2130	NYSE	HI	Tue, Mar 14, 2017	36.45	36.70	36.45	36.40
2129	NYSE	HI	Mon, Mar 13, 2017	36.40	36.95	36.40	36.75
2128	NYSE	HI	Fri, Mar 10, 2017	36.60	36.65	35.75	36.40
2127	NYSE	HI	Thu, Mar 9, 2017	36.30	36.40	35.95	36.10
2126	NYSE	HI	Wed, Mar 8, 2017	36.80	37.05	36.20	36.20
2125	NYSE	HI	Tue, Mar 7, 2017	36.65	36.90	36.50	36.80
2124	NYSE	HI	Mon, Mar 6, 2017	36.75	36.98	36.55	36.75
2123	NYSE	HI	Fri, Mar 3, 2017	36.85	37.10	36.55	37.00
2122	NYSE	HI	Thu, Mar 2, 2017	37.40	37.45	36.65	36.80
2121	NYSE	HI	Wed, Mar 1, 2017	37.00	37.50	36.70	37.40
2120	NYSE	HI	Tue, Feb 28, 2017	37.30	37.30	36.30	36.35
2119	NYSE	HI	Mon, Feb 27, 2017	36.85	37.40	36.80	37.35
2118	NYSE	HI	Fri, Feb 24, 2017	36.95	37.50	36.35	37.05
2117	NYSE	HI	Thu, Feb 23, 2017	36.95	37.20	36.25	36.60
2116	NYSE	HI	Wed, Feb 22, 2017	36.85	37.10	36.65	37.00
2115	NYSE	HI	Tue, Feb 21, 2017	36.60	37.03	36.45	37.00
2114	NYSE	HI	Fri, Feb 17, 2017	37.25	37.30	36.35	36.45
2113	NYSE	HI	Thu, Feb 16, 2017	37.15	37.30	36.75	37.30
2112	NYSE	HI	Wed, Feb 15, 2017	36.90	37.35	36.75	37.20
2111	NYSE	HI	Tue, Feb 14, 2017	36.85	37.10	36.60	37.00
2110	NYSE	HI	Mon, Feb 13, 2017	37.00	37.35	37.00	37.10
2109	NYSE	HI	Fri, Feb 10, 2017	36.45	36.85	36.20	36.85
2108	NYSE	HI	Thu, Feb 9, 2017	35.80	36.40	35.80	36.20
2107	NYSE	HI	Wed, Feb 8, 2017	35.90	35.95	35.35	35.80
2106	NYSE	HI	Tue, Feb 7, 2017	35.55	36.15	35.55	36.00
2105	NYSE	HI	Mon, Feb 6, 2017	35.90	36.05	35.25	35.45
2104	NYSE	HI	Fri, Feb 3, 2017	35.60	36.20	35.60	36.15
2103	NYSE	HI	Thu, Feb 2, 2017	36.80	36.80	35.20	35.40
2102	NYSE	HI	Wed, Feb 1, 2017	36.80	37.10	36.55	37.05
2101	NYSE	HI	Tue, Jan 31, 2017	36.45	36.70	36.20	36.55
2100	NYSE	HI	Mon, Jan 30, 2017	37.15	37.15	36.45	36.50
2099	NYSE	HI	Fri, Jan 27, 2017	37.45	37.50	37.15	37.35
2098	NYSE	HI	Thu, Jan 26, 2017	37.95	38.13	37.10	37.35
2097	NYSE	HI	Wed, Jan 25, 2017	37.85	38.40	37.70	38.05
2096	NYSE	HI	Tue, Jan 24, 2017	37.15	37.65	36.90	37.50
2095	NYSE	HI	Mon, Jan 23, 2017	37.35	37.40	36.70	36.95
2094	NYSE	HI	Fri, Jan 20, 2017	37.40	37.63	37.15	37.30
2093	NYSE	HI	Thu, Jan 19, 2017	37.95	38.15	37.25	37.40
2092	NYSE	HI	Wed, Jan 18, 2017	37.85	38.05	37.75	38.00
2091	NYSE	HI	Tue, Jan 17, 2017	37.95	38.00	37.55	37.70
2090	NYSE	HI	Fri, Jan 13, 2017	38.25	38.45	38.00	38.25
2089	NYSE	HI	Thu, Jan 12, 2017	38.35	38.35	37.60	38.05
2088	NYSE	HI	Wed, Jan 11, 2017	38.30	38.38	37.90	38.35
2087	NYSE	HI	Tue, Jan 10, 2017	38.15	38.40	37.88	38.20
2086	NYSE	HI	Mon, Jan 9, 2017	38.35	38.55	37.85	38.00
2085	NYSE	HI	Fri, Jan 6, 2017	38.75	38.75	38.20	38.45
2084	NYSE	HI	Thu, Jan 5, 2017	38.60	39.00	38.40	38.55
2083	NYSE	HI	Wed, Jan 4, 2017	38.45	38.70	38.20	38.65
2082	NYSE	HI	Tue, Jan 3, 2017	38.50	38.60	37.85	38.20
2081	NYSE	HI	Fri, Dec 30, 2016	38.20	38.40	38.10	38.35
2080	NYSE	HI	Thu, Dec 29, 2016	38.30	38.50	38.00	38.15
2079	NYSE	HI	Wed, Dec 28, 2016	38.35	38.40	38.05	38.15
2078	NYSE	HI	Tue, Dec 27, 2016	38.25	38.50	38.15	38.30
2077	NYSE	HI	Fri, Dec 23, 2016	38.05	38.25	37.88	38.25
2076	NYSE	HI	Thu, Dec 22, 2016	38.20	38.45	38.00	38.00
2075	NYSE	HI	Wed, Dec 21, 2016	38.35	38.70	38.00	38.20
2074	NYSE	HI	Tue, Dec 20, 2016	38.15	38.35	37.95	38.25
2073	NYSE	HI	Mon, Dec 19, 2016	37.20	38.05	37.20	37.90
2072	NYSE	HI	Fri, Dec 16, 2016	37.70	38.15	36.70	37.75
2071	NYSE	HI	Thu, Dec 15, 2016	37.15	37.90	37.00	37.60
2070	NYSE	HI	Wed, Dec 14, 2016	37.55	37.75	36.90	37.10
2069	NYSE	HI	Tue, Dec 13, 2016	37.30	37.80	37.10	37.55
2068	NYSE	HI	Mon, Dec 12, 2016	37.25	37.70	36.65	36.95
2067	NYSE	HI	Fri, Dec 9, 2016	37.50	37.60	37.15	37.40
2066	NYSE	HI	Thu, Dec 8, 2016	36.75	37.35	36.55	37.35
2065	NYSE	HI	Wed, Dec 7, 2016	35.35	36.90	35.25	36.70
2064	NYSE	HI	Tue, Dec 6, 2016	35.55	35.78	35.40	35.60
2063	NYSE	HI	Mon, Dec 5, 2016	35.45	35.65	35.30	35.55
2062	NYSE	HI	Fri, Dec 2, 2016	35.05	35.35	34.90	35.15
2061	NYSE	HI	Thu, Dec 1, 2016	35.15	35.55	34.90	34.90
2060	NYSE	HI	Wed, Nov 30, 2016	35.70	35.80	34.88	35.00
2059	NYSE	HI	Tue, Nov 29, 2016	36.15	36.15	35.30	35.40
2058	NYSE	HI	Mon, Nov 28, 2016	36.00	36.45	35.70	36.00
2057	NYSE	HI	Fri, Nov 25, 2016	36.30	36.35	36.09	36.25
2056	NYSE	HI	Wed, Nov 23, 2016	36.15	36.50	35.65	36.20
2055	NYSE	HI	Tue, Nov 22, 2016	35.10	36.25	35.10	36.05
2054	NYSE	HI	Mon, Nov 21, 2016	34.75	35.60	34.65	35.10
2053	NYSE	HI	Fri, Nov 18, 2016	34.15	34.90	33.55	34.90
2052	NYSE	HI	Thu, Nov 17, 2016	34.00	34.90	33.80	33.95
2051	NYSE	HI	Wed, Nov 16, 2016	33.05	33.60	32.60	33.60
2050	NYSE	HI	Tue, Nov 15, 2016	33.05	33.35	32.25	33.05
2049	NYSE	HI	Mon, Nov 14, 2016	34.45	34.45	32.85	33.30
2048	NYSE	HI	Fri, Nov 11, 2016	33.80	34.90	33.53	34.60
2047	NYSE	HI	Thu, Nov 10, 2016	32.15	33.55	32.15	33.55
2046	NYSE	HI	Wed, Nov 9, 2016	29.90	31.95	29.90	31.80
2045	NYSE	HI	Tue, Nov 8, 2016	29.60	30.50	29.60	30.30
2044	NYSE	HI	Mon, Nov 7, 2016	29.60	30.00	29.55	29.75
2043	NYSE	HI	Fri, Nov 4, 2016	29.20	29.55	29.05	29.10
2042	NYSE	HI	Thu, Nov 3, 2016	28.70	29.30	28.60	29.25
2041	NYSE	HI	Wed, Nov 2, 2016	29.60	29.95	29.40	29.40
2040	NYSE	HI	Tue, Nov 1, 2016	30.35	30.65	29.60	29.85
2039	NYSE	HI	Mon, Oct 31, 2016	30.55	30.55	30.10	30.35
2038	NYSE	HI	Fri, Oct 28, 2016	30.10	30.68	30.00	30.40
2037	NYSE	HI	Thu, Oct 27, 2016	30.65	30.65	30.10	30.25
2036	NYSE	HI	Wed, Oct 26, 2016	30.65	30.89	30.50	30.55
2035	NYSE	HI	Tue, Oct 25, 2016	30.75	30.75	30.35	30.70
2034	NYSE	HI	Mon, Oct 24, 2016	30.85	31.15	30.58	30.80
2033	NYSE	HI	Fri, Oct 21, 2016	30.22	30.76	30.16	30.58
2032	NYSE	HI	Thu, Oct 20, 2016	30.64	30.76	30.43	30.58
2031	NYSE	HI	Wed, Oct 19, 2016	30.77	30.94	30.66	30.78
2030	NYSE	HI	Tue, Oct 18, 2016	31.11	31.11	30.62	30.73
2029	NYSE	HI	Mon, Oct 17, 2016	30.73	30.94	30.62	30.83
2028	NYSE	HI	Fri, Oct 14, 2016	30.64	30.96	30.64	30.72
2027	NYSE	HI	Thu, Oct 13, 2016	30.78	30.78	30.48	30.55
2026	NYSE	HI	Wed, Oct 12, 2016	30.89	31.26	30.89	30.98
2025	NYSE	HI	Tue, Oct 11, 2016	31.48	31.55	30.77	30.94
2024	NYSE	HI	Mon, Oct 10, 2016	31.75	31.93	31.49	31.52
2023	NYSE	HI	Fri, Oct 7, 2016	31.85	31.85	31.43	31.52
2022	NYSE	HI	Thu, Oct 6, 2016	31.50	31.99	31.32	31.86
2021	NYSE	HI	Wed, Oct 5, 2016	31.39	31.71	30.96	31.55
2020	NYSE	HI	Tue, Oct 4, 2016	31.57	31.66	30.92	31.25
2019	NYSE	HI	Mon, Oct 3, 2016	31.65	31.99	31.38	31.59
2018	NYSE	HI	Fri, Sep 30, 2016	31.48	31.78	31.30	31.64
2017	NYSE	HI	Thu, Sep 29, 2016	31.83	31.95	31.20	31.27
2016	NYSE	HI	Wed, Sep 28, 2016	31.34	31.79	31.27	31.78
2015	NYSE	HI	Tue, Sep 27, 2016	31.07	31.37	31.02	31.17
2014	NYSE	HI	Mon, Sep 26, 2016	31.25	31.45	31.01	31.14
2013	NYSE	HI	Fri, Sep 23, 2016	31.55	31.63	31.17	31.41
2012	NYSE	HI	Thu, Sep 22, 2016	31.13	31.76	31.13	31.71
2011	NYSE	HI	Wed, Sep 21, 2016	30.67	30.98	30.52	30.96
2010	NYSE	HI	Tue, Sep 20, 2016	30.77	30.83	30.50	30.50
2009	NYSE	HI	Mon, Sep 19, 2016	30.42	30.88	30.30	30.67
2008	NYSE	HI	Fri, Sep 16, 2016	30.53	30.58	30.22	30.28
2007	NYSE	HI	Thu, Sep 15, 2016	30.37	30.60	30.31	30.60
2006	NYSE	HI	Wed, Sep 14, 2016	30.45	30.48	30.19	30.32
2005	NYSE	HI	Tue, Sep 13, 2016	31.27	31.27	30.63	30.49
2004	NYSE	HI	Mon, Sep 12, 2016	31.39	31.61	31.24	31.42
2003	NYSE	HI	Fri, Sep 9, 2016	32.22	32.22	31.49	31.50
2002	NYSE	HI	Thu, Sep 8, 2016	32.07	32.45	32.01	32.30
2001	NYSE	HI	Wed, Sep 7, 2016	31.94	32.08	31.87	32.02
2000	NYSE	HI	Tue, Sep 6, 2016	32.12	32.13	31.85	31.87
1999	NYSE	HI	Fri, Sep 2, 2016	32.13	32.18	31.95	32.06
1998	NYSE	HI	Thu, Sep 1, 2016	32.20	32.20	31.71	31.90
1997	NYSE	HI	Wed, Aug 31, 2016	32.49	32.58	32.12	32.15
1996	NYSE	HI	Tue, Aug 30, 2016	32.65	32.68	32.41	32.47
1995	NYSE	HI	Mon, Aug 29, 2016	32.56	32.75	32.51	32.54
1994	NYSE	HI	Fri, Aug 26, 2016	33.01	33.12	32.46	32.58
1993	NYSE	HI	Thu, Aug 25, 2016	32.90	33.17	32.82	32.95
1992	NYSE	HI	Wed, Aug 24, 2016	33.01	33.14	32.82	32.90
1991	NYSE	HI	Tue, Aug 23, 2016	32.99	33.15	32.93	32.99
1990	NYSE	HI	Mon, Aug 22, 2016	32.68	33.00	32.57	32.89
1989	NYSE	HI	Fri, Aug 19, 2016	32.66	32.84	32.58	32.83
1988	NYSE	HI	Thu, Aug 18, 2016	32.54	32.81	32.35	32.81
1987	NYSE	HI	Wed, Aug 17, 2016	32.31	32.57	32.09	32.44
1986	NYSE	HI	Tue, Aug 16, 2016	31.86	32.30	31.77	32.24
1985	NYSE	HI	Mon, Aug 15, 2016	31.68	31.99	31.53	31.95
1984	NYSE	HI	Fri, Aug 12, 2016	31.49	31.91	31.41	31.54
1983	NYSE	HI	Thu, Aug 11, 2016	31.61	31.91	31.46	31.57
1982	NYSE	HI	Wed, Aug 10, 2016	31.51	31.71	31.43	31.46
1981	NYSE	HI	Tue, Aug 9, 2016	31.54	31.62	31.43	31.51
1980	NYSE	HI	Mon, Aug 8, 2016	31.24	31.64	31.24	31.44
1979	NYSE	HI	Fri, Aug 5, 2016	31.84	31.84	31.20	31.24
1978	NYSE	HI	Thu, Aug 4, 2016	32.30	33.17	31.36	31.75
1977	NYSE	HI	Wed, Aug 3, 2016	31.91	32.31	31.02	31.25
1976	NYSE	HI	Tue, Aug 2, 2016	32.26	32.30	31.89	31.97
1975	NYSE	HI	Mon, Aug 1, 2016	32.36	32.43	32.08	32.24
1974	NYSE	HI	Fri, Jul 29, 2016	32.57	32.64	32.18	32.35
1973	NYSE	HI	Thu, Jul 28, 2016	32.60	32.70	32.30	32.56
1972	NYSE	HI	Wed, Jul 27, 2016	32.36	32.71	32.29	32.63
1971	NYSE	HI	Tue, Jul 26, 2016	32.09	32.40	32.05	32.35
1970	NYSE	HI	Mon, Jul 25, 2016	32.18	32.29	31.91	32.02
1969	NYSE	HI	Fri, Jul 22, 2016	31.93	32.24	31.75	32.20
1968	NYSE	HI	Thu, Jul 21, 2016	32.15	32.22	31.74	31.93
1967	NYSE	HI	Wed, Jul 20, 2016	31.96	32.36	31.83	32.12
1966	NYSE	HI	Tue, Jul 19, 2016	31.91	31.99	31.73	31.89
1965	NYSE	HI	Mon, Jul 18, 2016	32.15	32.17	31.83	31.93
1964	NYSE	HI	Fri, Jul 15, 2016	32.09	32.17	31.81	32.10
1963	NYSE	HI	Thu, Jul 14, 2016	32.28	32.28	31.85	31.86
1962	NYSE	HI	Wed, Jul 13, 2016	32.25	32.28	31.82	32.02
1961	NYSE	HI	Tue, Jul 12, 2016	31.53	32.30	31.43	32.08
1960	NYSE	HI	Mon, Jul 11, 2016	31.30	31.49	31.11	31.40
1959	NYSE	HI	Fri, Jul 8, 2016	30.59	31.25	30.51	31.22
1958	NYSE	HI	Thu, Jul 7, 2016	30.00	30.31	29.98	30.28
1957	NYSE	HI	Wed, Jul 6, 2016	29.55	30.07	29.35	29.98
1956	NYSE	HI	Tue, Jul 5, 2016	29.85	29.85	29.35	29.65
1955	NYSE	HI	Fri, Jul 1, 2016	30.01	30.32	29.85	30.00
1954	NYSE	HI	Thu, Jun 30, 2016	29.22	30.05	29.15	30.04
1953	NYSE	HI	Wed, Jun 29, 2016	28.82	29.08	28.62	29.07
1952	NYSE	HI	Tue, Jun 28, 2016	28.86	28.91	28.39	28.51
1951	NYSE	HI	Mon, Jun 27, 2016	28.35	28.68	27.89	28.55
1950	NYSE	HI	Fri, Jun 24, 2016	30.08	30.24	28.53	28.60
1949	NYSE	HI	Thu, Jun 23, 2016	31.03	31.27	30.88	31.27
1948	NYSE	HI	Wed, Jun 22, 2016	30.91	31.07	30.70	30.71
1947	NYSE	HI	Tue, Jun 21, 2016	31.09	31.13	30.71	30.85
1946	NYSE	HI	Mon, Jun 20, 2016	30.92	31.25	30.92	31.03
1945	NYSE	HI	Fri, Jun 17, 2016	30.44	30.85	30.44	30.55
1944	NYSE	HI	Thu, Jun 16, 2016	30.36	30.51	30.04	30.37
1943	NYSE	HI	Wed, Jun 15, 2016	30.64	30.92	30.54	30.56
1942	NYSE	HI	Tue, Jun 14, 2016	30.22	30.64	30.22	30.58
1941	NYSE	HI	Mon, Jun 13, 2016	30.58	30.88	30.45	30.30
1940	NYSE	HI	Fri, Jun 10, 2016	30.83	30.84	30.44	30.76
1939	NYSE	HI	Thu, Jun 9, 2016	31.03	31.25	30.93	31.13
1938	NYSE	HI	Wed, Jun 8, 2016	31.23	31.26	30.99	31.23
1937	NYSE	HI	Tue, Jun 7, 2016	31.16	31.27	31.13	31.16
1936	NYSE	HI	Mon, Jun 6, 2016	31.18	31.30	31.03	31.22
1935	NYSE	HI	Fri, Jun 3, 2016	31.30	31.30	30.94	31.12
1934	NYSE	HI	Thu, Jun 2, 2016	31.23	31.27	30.99	31.26
1933	NYSE	HI	Wed, Jun 1, 2016	31.04	31.28	30.79	31.25
1932	NYSE	HI	Tue, May 31, 2016	31.25	31.30	31.02	31.22
1931	NYSE	HI	Fri, May 27, 2016	31.01	31.21	30.96	31.21
1930	NYSE	HI	Thu, May 26, 2016	31.13	31.22	31.02	31.07
1929	NYSE	HI	Wed, May 25, 2016	31.27	31.28	31.05	31.14
1928	NYSE	HI	Tue, May 24, 2016	30.47	31.28	30.08	31.24
1927	NYSE	HI	Mon, May 23, 2016	30.49	30.50	30.17	30.25
1926	NYSE	HI	Fri, May 20, 2016	30.20	30.70	30.16	30.58
1925	NYSE	HI	Thu, May 19, 2016	30.08	30.30	29.76	30.05
1924	NYSE	HI	Wed, May 18, 2016	30.12	30.53	29.93	30.27
1923	NYSE	HI	Tue, May 17, 2016	30.82	30.87	29.88	30.13
1922	NYSE	HI	Mon, May 16, 2016	30.57	31.03	30.54	30.84
1921	NYSE	HI	Fri, May 13, 2016	30.85	30.91	30.37	30.48
1920	NYSE	HI	Thu, May 12, 2016	30.85	31.20	30.66	30.83
1919	NYSE	HI	Wed, May 11, 2016	30.85	31.21	30.71	30.72
1918	NYSE	HI	Tue, May 10, 2016	30.35	30.88	30.27	30.84
1917	NYSE	HI	Mon, May 9, 2016	30.22	30.49	30.02	30.23
1916	NYSE	HI	Fri, May 6, 2016	29.83	30.33	29.74	30.33
1915	NYSE	HI	Thu, May 5, 2016	30.07	30.28	29.84	29.88
1914	NYSE	HI	Wed, May 4, 2016	29.93	30.33	29.93	30.09
1913	NYSE	HI	Tue, May 3, 2016	30.02	30.24	29.91	29.99
1912	NYSE	HI	Mon, May 2, 2016	30.32	30.45	30.23	30.27
1911	NYSE	HI	Fri, Apr 29, 2016	30.41	30.90	30.28	30.31
1910	NYSE	HI	Thu, Apr 28, 2016	30.44	30.97	30.44	30.51
1909	NYSE	HI	Wed, Apr 27, 2016	30.50	30.71	30.33	30.66
1908	NYSE	HI	Tue, Apr 26, 2016	30.45	30.52	30.21	30.48
1907	NYSE	HI	Mon, Apr 25, 2016	30.46	30.58	30.17	30.29
1906	NYSE	HI	Fri, Apr 22, 2016	30.17	30.50	30.08	30.46
1905	NYSE	HI	Thu, Apr 21, 2016	30.38	30.38	30.07	30.20
1904	NYSE	HI	Wed, Apr 20, 2016	30.46	30.67	30.12	30.42
1903	NYSE	HI	Tue, Apr 19, 2016	30.68	30.84	30.40	30.58
1902	NYSE	HI	Mon, Apr 18, 2016	30.29	30.63	30.09	30.58
1901	NYSE	HI	Fri, Apr 15, 2016	29.68	30.59	29.68	30.37
1900	NYSE	HI	Thu, Apr 14, 2016	29.83	29.96	29.49	29.83
1899	NYSE	HI	Wed, Apr 13, 2016	29.23	29.86	29.06	29.85
1898	NYSE	HI	Tue, Apr 12, 2016	28.56	29.21	28.44	29.05
1897	NYSE	HI	Mon, Apr 11, 2016	28.90	29.24	28.55	28.56
1896	NYSE	HI	Fri, Apr 8, 2016	28.85	29.14	28.70	28.82
1895	NYSE	HI	Thu, Apr 7, 2016	28.67	28.80	28.53	28.65
1894	NYSE	HI	Wed, Apr 6, 2016	28.98	29.06	28.64	28.79
1893	NYSE	HI	Tue, Apr 5, 2016	29.25	29.25	29.25	28.92
1892	NYSE	HI	Mon, Apr 4, 2016	29.72	29.74	29.21	29.25
1891	NYSE	HI	Fri, Apr 1, 2016	29.71	29.76	29.35	29.73
1890	NYSE	HI	Thu, Mar 31, 2016	29.56	30.09	29.56	29.95
1889	NYSE	HI	Wed, Mar 30, 2016	29.34	29.66	29.29	29.60
1888	NYSE	HI	Tue, Mar 29, 2016	28.46	29.23	28.46	29.22
1887	NYSE	HI	Mon, Mar 28, 2016	28.48	28.59	28.28	28.55
1886	NYSE	HI	Thu, Mar 24, 2016	28.38	28.38	28.38	28.43
1885	NYSE	HI	Wed, Mar 23, 2016	28.82	28.99	28.38	28.38
1884	NYSE	HI	Tue, Mar 22, 2016	28.86	29.05	28.58	28.83
1883	NYSE	HI	Mon, Mar 21, 2016	29.13	29.16	28.87	28.96
1882	NYSE	HI	Fri, Mar 18, 2016	29.46	29.54	29.06	29.12
1881	NYSE	HI	Thu, Mar 17, 2016	28.78	29.45	28.64	29.29
1880	NYSE	HI	Wed, Mar 16, 2016	28.76	29.00	28.52	28.73
1879	NYSE	HI	Tue, Mar 15, 2016	29.24	29.24	29.24	28.78
1878	NYSE	HI	Mon, Mar 14, 2016	29.20	29.30	28.97	29.24
1877	NYSE	HI	Fri, Mar 11, 2016	29.23	29.35	29.00	29.27
1876	NYSE	HI	Thu, Mar 10, 2016	29.16	29.16	28.89	29.01
1875	NYSE	HI	Wed, Mar 9, 2016	28.84	28.84	28.84	29.03
1874	NYSE	HI	Tue, Mar 8, 2016	28.97	29.06	28.77	28.84
1873	NYSE	HI	Mon, Mar 7, 2016	28.85	29.22	28.83	29.20
1872	NYSE	HI	Fri, Mar 4, 2016	28.64	28.64	28.64	28.92
1871	NYSE	HI	Thu, Mar 3, 2016	28.24	28.24	28.24	28.64
1870	NYSE	HI	Wed, Mar 2, 2016	28.14	28.24	27.94	28.24
1869	NYSE	HI	Tue, Mar 1, 2016	28.12	28.12	28.12	28.23
1868	NYSE	HI	Mon, Feb 29, 2016	28.12	28.51	27.97	28.12
1867	NYSE	HI	Fri, Feb 26, 2016	27.77	27.77	27.77	28.12
1866	NYSE	HI	Thu, Feb 25, 2016	27.22	27.79	27.21	27.77
1865	NYSE	HI	Wed, Feb 24, 2016	26.50	27.19	26.26	27.19
1864	NYSE	HI	Tue, Feb 23, 2016	27.18	27.24	26.73	26.76
1863	NYSE	HI	Mon, Feb 22, 2016	27.27	27.54	26.92	27.25
1862	NYSE	HI	Fri, Feb 19, 2016	27.00	27.00	26.61	26.94
1861	NYSE	HI	Thu, Feb 18, 2016	27.01	27.07	26.73	26.95
1860	NYSE	HI	Wed, Feb 17, 2016	26.89	27.29	26.76	26.99
1859	NYSE	HI	Tue, Feb 16, 2016	26.52	26.80	26.39	26.75
1858	NYSE	HI	Fri, Feb 12, 2016	25.58	26.37	25.48	26.30
1857	NYSE	HI	Thu, Feb 11, 2016	25.33	25.51	24.72	25.36
1856	NYSE	HI	Wed, Feb 10, 2016	25.81	26.21	25.67	25.81
1855	NYSE	HI	Tue, Feb 9, 2016	25.26	25.89	25.26	25.71
1854	NYSE	HI	Mon, Feb 8, 2016	24.40	25.59	24.40	25.55
1853	NYSE	HI	Fri, Feb 5, 2016	24.62	24.85	24.49	24.68
1852	NYSE	HI	Thu, Feb 4, 2016	24.84	24.96	24.47	24.65
1851	NYSE	HI	Wed, Feb 3, 2016	24.73	25.49	24.12	24.90
1850	NYSE	HI	Tue, Feb 2, 2016	26.38	26.69	25.89	26.00
1849	NYSE	HI	Mon, Feb 1, 2016	26.87	27.04	26.40	26.60
1848	NYSE	HI	Fri, Jan 29, 2016	26.36	27.09	26.20	27.08
1847	NYSE	HI	Thu, Jan 28, 2016	26.40	26.41	25.89	26.29
1846	NYSE	HI	Wed, Jan 27, 2016	26.39	26.60	25.97	26.15
1845	NYSE	HI	Tue, Jan 26, 2016	25.92	26.79	25.79	26.43
1844	NYSE	HI	Mon, Jan 25, 2016	26.16	26.16	25.64	25.73
1843	NYSE	HI	Fri, Jan 22, 2016	26.14	26.63	26.05	26.31
1842	NYSE	HI	Thu, Jan 21, 2016	26.30	26.45	25.75	25.88
1841	NYSE	HI	Wed, Jan 20, 2016	26.30	26.52	25.47	26.27
1840	NYSE	HI	Tue, Jan 19, 2016	26.84	26.84	26.31	26.58
1839	NYSE	HI	Fri, Jan 15, 2016	26.91	27.16	26.10	26.62
1838	NYSE	HI	Thu, Jan 14, 2016	27.55	27.99	27.39	27.65
1837	NYSE	HI	Wed, Jan 13, 2016	27.97	28.16	27.32	27.48
1836	NYSE	HI	Tue, Jan 12, 2016	28.28	28.50	27.65	27.92
1835	NYSE	HI	Mon, Jan 11, 2016	28.42	28.56	27.72	28.02
1834	NYSE	HI	Fri, Jan 8, 2016	28.61	28.73	28.23	28.34
1833	NYSE	HI	Thu, Jan 7, 2016	28.49	28.63	28.38	28.50
1832	NYSE	HI	Wed, Jan 6, 2016	28.56	28.89	28.56	28.78
1831	NYSE	HI	Tue, Jan 5, 2016	29.12	29.12	28.68	28.84
1830	NYSE	HI	Mon, Jan 4, 2016	29.01	29.28	28.81	28.97
1829	NYSE	HI	Thu, Dec 31, 2015	29.98	30.23	29.60	29.63
1828	NYSE	HI	Wed, Dec 30, 2015	30.01	30.32	29.87	30.06
1827	NYSE	HI	Tue, Dec 29, 2015	29.98	30.22	29.67	30.01
1826	NYSE	HI	Mon, Dec 28, 2015	29.68	29.81	29.49	29.75
1825	NYSE	HI	Thu, Dec 24, 2015	29.80	29.94	29.49	29.76
1824	NYSE	HI	Wed, Dec 23, 2015	29.36	29.90	29.12	29.81
1823	NYSE	HI	Tue, Dec 22, 2015	28.45	29.24	28.32	29.20
1822	NYSE	HI	Mon, Dec 21, 2015	28.25	28.40	28.04	28.28
1821	NYSE	HI	Fri, Dec 18, 2015	28.31	28.65	27.93	28.06
1820	NYSE	HI	Thu, Dec 17, 2015	29.06	29.06	28.38	28.51
1819	NYSE	HI	Wed, Dec 16, 2015	29.35	29.35	28.55	29.00
1818	NYSE	HI	Tue, Dec 15, 2015	29.61	29.65	28.91	29.09
1817	NYSE	HI	Mon, Dec 14, 2015	28.92	29.32	28.77	29.30
1816	NYSE	HI	Fri, Dec 11, 2015	29.07	29.22	28.85	28.93
1815	NYSE	HI	Thu, Dec 10, 2015	29.40	29.67	29.34	29.43
1814	NYSE	HI	Wed, Dec 9, 2015	29.45	29.96	29.28	29.40
1813	NYSE	HI	Tue, Dec 8, 2015	29.74	30.04	29.43	29.48
1812	NYSE	HI	Mon, Dec 7, 2015	30.44	30.63	29.96	30.04
1811	NYSE	HI	Fri, Dec 4, 2015	30.39	30.75	30.29	30.44
1810	NYSE	HI	Thu, Dec 3, 2015	30.96	31.02	30.26	30.40
1809	NYSE	HI	Wed, Dec 2, 2015	31.28	31.49	30.72	30.83
1808	NYSE	HI	Tue, Dec 1, 2015	30.41	31.41	30.26	31.27
1807	NYSE	HI	Mon, Nov 30, 2015	30.87	30.95	30.26	30.29
1806	NYSE	HI	Fri, Nov 27, 2015	30.58	30.94	30.47	30.86
1805	NYSE	HI	Wed, Nov 25, 2015	30.52	31.01	30.49	30.61
1804	NYSE	HI	Tue, Nov 24, 2015	29.70	30.70	29.70	30.47
1803	NYSE	HI	Mon, Nov 23, 2015	30.16	30.22	29.73	29.80
1802	NYSE	HI	Fri, Nov 20, 2015	29.79	30.44	29.58	30.20
1801	NYSE	HI	Thu, Nov 19, 2015	29.00	29.97	28.05	29.67
1800	NYSE	HI	Wed, Nov 18, 2015	30.14	30.71	29.90	30.63
1799	NYSE	HI	Tue, Nov 17, 2015	30.18	30.40	29.90	30.00
1798	NYSE	HI	Mon, Nov 16, 2015	29.95	30.40	29.75	30.15
1797	NYSE	HI	Fri, Nov 13, 2015	29.81	30.30	29.34	29.95
1796	NYSE	HI	Thu, Nov 12, 2015	30.10	30.50	29.94	29.97
1795	NYSE	HI	Wed, Nov 11, 2015	30.61	30.87	30.34	30.48
1794	NYSE	HI	Tue, Nov 10, 2015	30.37	30.63	30.24	30.56
1793	NYSE	HI	Mon, Nov 9, 2015	31.28	31.43	30.41	30.52
1792	NYSE	HI	Fri, Nov 6, 2015	30.78	31.38	30.61	31.36
1791	NYSE	HI	Thu, Nov 5, 2015	30.50	31.17	30.34	30.93
1790	NYSE	HI	Wed, Nov 4, 2015	30.69	30.87	30.33	30.50
1789	NYSE	HI	Tue, Nov 3, 2015	30.53	30.70	30.34	30.50
1788	NYSE	HI	Mon, Nov 2, 2015	29.65	30.84	29.52	30.65
1787	NYSE	HI	Fri, Oct 30, 2015	29.87	30.02	29.50	29.67
1786	NYSE	HI	Thu, Oct 29, 2015	29.57	30.09	29.57	29.87
1785	NYSE	HI	Wed, Oct 28, 2015	28.30	29.77	28.16	29.75
1784	NYSE	HI	Tue, Oct 27, 2015	28.42	28.50	27.95	28.12
1783	NYSE	HI	Mon, Oct 26, 2015	28.74	28.74	27.99	28.59
1782	NYSE	HI	Fri, Oct 23, 2015	29.08	29.33	28.55	28.80
1781	NYSE	HI	Thu, Oct 22, 2015	28.28	28.90	28.23	28.74
1780	NYSE	HI	Wed, Oct 21, 2015	28.31	28.44	28.05	28.17
1779	NYSE	HI	Tue, Oct 20, 2015	28.12	28.47	27.99	28.21
1778	NYSE	HI	Mon, Oct 19, 2015	27.91	28.18	27.88	28.12
1777	NYSE	HI	Fri, Oct 16, 2015	28.19	28.19	27.57	27.99
1776	NYSE	HI	Thu, Oct 15, 2015	27.90	28.30	27.51	28.12
1775	NYSE	HI	Wed, Oct 14, 2015	28.25	28.25	27.75	27.86
1774	NYSE	HI	Tue, Oct 13, 2015	28.48	28.87	28.18	28.20
1773	NYSE	HI	Mon, Oct 12, 2015	28.80	28.90	28.56	28.65
1772	NYSE	HI	Fri, Oct 9, 2015	28.51	28.98	28.39	28.76
1771	NYSE	HI	Thu, Oct 8, 2015	27.62	28.42	27.53	28.36
1770	NYSE	HI	Wed, Oct 7, 2015	27.18	27.88	27.17	27.71
1769	NYSE	HI	Tue, Oct 6, 2015	27.41	27.63	26.86	27.10
1768	NYSE	HI	Mon, Oct 5, 2015	26.53	27.49	26.32	27.43
1767	NYSE	HI	Fri, Oct 2, 2015	25.70	26.34	25.40	26.32
1766	NYSE	HI	Thu, Oct 1, 2015	25.99	26.00	25.61	25.82
1765	NYSE	HI	Wed, Sep 30, 2015	25.77	26.17	25.51	26.01
1764	NYSE	HI	Tue, Sep 29, 2015	25.31	25.68	25.15	25.58
1763	NYSE	HI	Mon, Sep 28, 2015	25.34	26.00	25.26	25.32
1762	NYSE	HI	Fri, Sep 25, 2015	25.60	25.64	25.25	25.44
1761	NYSE	HI	Thu, Sep 24, 2015	25.32	25.98	25.16	25.44
1760	NYSE	HI	Wed, Sep 23, 2015	26.01	26.01	25.46	25.48
1759	NYSE	HI	Tue, Sep 22, 2015	26.10	26.77	25.85	25.91
1758	NYSE	HI	Mon, Sep 21, 2015	26.39	26.67	26.25	26.26
1757	NYSE	HI	Fri, Sep 18, 2015	26.19	26.40	25.99	26.27
1756	NYSE	HI	Thu, Sep 17, 2015	26.50	26.68	26.16	26.41
1755	NYSE	HI	Wed, Sep 16, 2015	25.96	26.53	25.88	26.50
1754	NYSE	HI	Tue, Sep 15, 2015	25.38	25.91	25.28	25.85
1753	NYSE	HI	Mon, Sep 14, 2015	25.54	25.54	25.25	25.28
1752	NYSE	HI	Fri, Sep 11, 2015	25.52	25.72	24.92	25.72
1751	NYSE	HI	Thu, Sep 10, 2015	25.83	25.90	25.57	25.60
1750	NYSE	HI	Wed, Sep 9, 2015	26.11	26.18	25.80	25.82
1749	NYSE	HI	Tue, Sep 8, 2015	26.32	26.32	25.62	25.88
1748	NYSE	HI	Fri, Sep 4, 2015	25.85	26.19	25.85	26.02
1747	NYSE	HI	Thu, Sep 3, 2015	26.20	26.37	25.99	26.22
1746	NYSE	HI	Wed, Sep 2, 2015	26.58	26.58	26.05	26.20
1745	NYSE	HI	Tue, Sep 1, 2015	26.56	26.64	26.16	26.18
1744	NYSE	HI	Mon, Aug 31, 2015	26.71	27.05	26.54	26.96
1743	NYSE	HI	Fri, Aug 28, 2015	26.68	27.01	26.53	26.89
1742	NYSE	HI	Thu, Aug 27, 2015	26.56	26.78	26.16	26.74
1741	NYSE	HI	Wed, Aug 26, 2015	26.06	26.34	25.55	26.29
1740	NYSE	HI	Tue, Aug 25, 2015	26.92	26.92	25.63	25.67
1739	NYSE	HI	Mon, Aug 24, 2015	26.40	27.24	26.01	26.14
1738	NYSE	HI	Fri, Aug 21, 2015	27.78	28.31	26.65	27.81
1737	NYSE	HI	Thu, Aug 20, 2015	28.83	28.94	28.24	28.25
1736	NYSE	HI	Wed, Aug 19, 2015	29.23	29.25	28.76	28.98
1735	NYSE	HI	Tue, Aug 18, 2015	29.87	29.87	29.26	29.33
1734	NYSE	HI	Mon, Aug 17, 2015	29.48	29.97	29.19	29.87
1733	NYSE	HI	Fri, Aug 14, 2015	29.59	29.72	29.33	29.48
1732	NYSE	HI	Thu, Aug 13, 2015	29.79	30.01	29.51	29.55
1731	NYSE	HI	Wed, Aug 12, 2015	30.01	30.10	29.51	29.76
1730	NYSE	HI	Tue, Aug 11, 2015	30.10	30.30	30.00	30.18
1729	NYSE	HI	Mon, Aug 10, 2015	30.06	30.34	30.02	30.30
1728	NYSE	HI	Fri, Aug 7, 2015	29.25	30.05	29.19	29.87
1727	NYSE	HI	Thu, Aug 6, 2015	31.50	31.50	28.00	29.44
1726	NYSE	HI	Wed, Aug 5, 2015	27.96	28.47	27.95	28.25
1725	NYSE	HI	Tue, Aug 4, 2015	28.03	28.13	27.65	27.85
1724	NYSE	HI	Mon, Aug 3, 2015	28.36	28.49	27.83	28.00
1723	NYSE	HI	Fri, Jul 31, 2015	28.06	28.50	28.01	28.36
1722	NYSE	HI	Thu, Jul 30, 2015	27.92	28.18	27.66	27.98
1721	NYSE	HI	Wed, Jul 29, 2015	27.82	28.21	27.62	28.09
1720	NYSE	HI	Tue, Jul 28, 2015	27.69	27.91	27.30	27.89
1719	NYSE	HI	Mon, Jul 27, 2015	27.45	27.68	27.32	27.63
1718	NYSE	HI	Fri, Jul 24, 2015	27.65	27.76	27.30	27.70
1717	NYSE	HI	Thu, Jul 23, 2015	28.12	28.46	27.74	27.77
1716	NYSE	HI	Wed, Jul 22, 2015	28.36	28.53	28.07	28.15
1715	NYSE	HI	Tue, Jul 21, 2015	28.36	28.72	28.22	28.50
1714	NYSE	HI	Mon, Jul 20, 2015	28.68	28.88	28.34	28.41
1713	NYSE	HI	Fri, Jul 17, 2015	28.91	29.03	28.56	28.71
1712	NYSE	HI	Thu, Jul 16, 2015	28.90	29.33	28.90	29.00
1711	NYSE	HI	Wed, Jul 15, 2015	28.97	28.97	28.55	28.79
1710	NYSE	HI	Tue, Jul 14, 2015	29.05	29.13	28.89	28.91
1709	NYSE	HI	Mon, Jul 13, 2015	29.22	29.40	29.05	29.10
1708	NYSE	HI	Fri, Jul 10, 2015	29.10	29.34	28.95	29.09
1707	NYSE	HI	Thu, Jul 9, 2015	29.27	29.34	28.79	28.81
1706	NYSE	HI	Wed, Jul 8, 2015	29.27	29.34	28.68	28.94
1705	NYSE	HI	Tue, Jul 7, 2015	29.66	29.72	28.97	29.57
1704	NYSE	HI	Mon, Jul 6, 2015	29.94	30.04	29.50	29.58
1703	NYSE	HI	Thu, Jul 2, 2015	30.63	30.67	29.97	30.22
1702	NYSE	HI	Wed, Jul 1, 2015	30.89	30.91	30.34	30.53
1701	NYSE	HI	Tue, Jun 30, 2015	30.84	30.99	30.40	30.70
1700	NYSE	HI	Mon, Jun 29, 2015	31.35	31.47	30.46	30.50
1699	NYSE	HI	Fri, Jun 26, 2015	31.53	31.56	31.16	31.47
1698	NYSE	HI	Thu, Jun 25, 2015	31.88	31.88	31.20	31.50
1697	NYSE	HI	Wed, Jun 24, 2015	31.83	31.99	31.60	31.84
1696	NYSE	HI	Tue, Jun 23, 2015	31.75	32.00	31.63	31.93
1695	NYSE	HI	Mon, Jun 22, 2015	31.90	31.97	31.65	31.76
1694	NYSE	HI	Fri, Jun 19, 2015	31.91	31.91	31.53	31.68
1693	NYSE	HI	Thu, Jun 18, 2015	31.60	31.96	31.38	31.81
1692	NYSE	HI	Wed, Jun 17, 2015	31.57	31.79	31.40	31.46
1691	NYSE	HI	Tue, Jun 16, 2015	31.04	31.55	31.04	31.45
1690	NYSE	HI	Mon, Jun 15, 2015	30.99	31.21	30.53	31.15
1689	NYSE	HI	Fri, Jun 12, 2015	30.94	31.34	30.94	31.23
1688	NYSE	HI	Thu, Jun 11, 2015	31.57	31.58	31.32	31.49
1687	NYSE	HI	Wed, Jun 10, 2015	31.32	31.78	31.25	31.58
1686	NYSE	HI	Tue, Jun 9, 2015	31.24	31.42	31.02	31.13
1685	NYSE	HI	Mon, Jun 8, 2015	31.34	31.53	30.97	31.25
1684	NYSE	HI	Fri, Jun 5, 2015	31.23	31.46	30.71	31.44
1683	NYSE	HI	Thu, Jun 4, 2015	31.51	31.65	31.09	31.23
1682	NYSE	HI	Wed, Jun 3, 2015	31.25	31.76	31.11	31.64
1681	NYSE	HI	Tue, Jun 2, 2015	30.48	31.35	30.44	31.24
1680	NYSE	HI	Mon, Jun 1, 2015	30.88	30.88	30.30	30.62
1679	NYSE	HI	Fri, May 29, 2015	31.23	31.28	30.62	30.72
1678	NYSE	HI	Thu, May 28, 2015	31.32	31.40	30.99	31.33
1677	NYSE	HI	Wed, May 27, 2015	31.23	31.57	31.04	31.42
1676	NYSE	HI	Tue, May 26, 2015	31.80	31.81	31.21	31.22
1675	NYSE	HI	Fri, May 22, 2015	32.31	32.40	31.86	31.96
1674	NYSE	HI	Thu, May 21, 2015	32.06	32.67	31.86	32.33
1673	NYSE	HI	Wed, May 20, 2015	31.93	32.20	31.64	32.01
1672	NYSE	HI	Tue, May 19, 2015	31.98	32.15	31.58	31.90
1671	NYSE	HI	Mon, May 18, 2015	31.47	32.24	31.19	32.05
1670	NYSE	HI	Fri, May 15, 2015	32.14	32.16	31.17	31.59
1669	NYSE	HI	Thu, May 14, 2015	31.71	32.50	31.36	32.24
1668	NYSE	HI	Wed, May 13, 2015	32.01	32.01	31.20	31.69
1667	NYSE	HI	Tue, May 12, 2015	31.81	32.67	30.03	31.97
1666	NYSE	HI	Mon, May 11, 2015	28.90	29.19	28.82	29.00
1665	NYSE	HI	Fri, May 8, 2015	29.28	29.36	28.65	28.92
1664	NYSE	HI	Thu, May 7, 2015	29.19	29.25	28.90	29.03
1663	NYSE	HI	Wed, May 6, 2015	29.04	29.36	28.80	29.11
1662	NYSE	HI	Tue, May 5, 2015	28.74	29.08	28.52	28.90
1661	NYSE	HI	Mon, May 4, 2015	29.04	29.39	28.75	28.79
1660	NYSE	HI	Fri, May 1, 2015	29.46	29.83	29.03	29.04
1659	NYSE	HI	Thu, Apr 30, 2015	30.00	30.10	29.26	29.39
1658	NYSE	HI	Wed, Apr 29, 2015	30.44	30.44	29.95	30.14
1657	NYSE	HI	Tue, Apr 28, 2015	30.25	30.58	30.12	30.52
1656	NYSE	HI	Mon, Apr 27, 2015	30.17	30.56	29.88	30.20
1655	NYSE	HI	Fri, Apr 24, 2015	30.78	30.78	29.94	30.13
1654	NYSE	HI	Thu, Apr 23, 2015	30.35	30.72	30.30	30.62
1653	NYSE	HI	Wed, Apr 22, 2015	30.39	30.55	30.20	30.45
1652	NYSE	HI	Tue, Apr 21, 2015	30.46	30.46	30.15	30.33
1651	NYSE	HI	Mon, Apr 20, 2015	30.31	30.59	30.11	30.32
1650	NYSE	HI	Fri, Apr 17, 2015	30.35	30.51	29.98	30.10
1649	NYSE	HI	Thu, Apr 16, 2015	30.69	30.75	30.50	30.61
1648	NYSE	HI	Wed, Apr 15, 2015	30.79	30.91	30.67	30.75
1647	NYSE	HI	Tue, Apr 14, 2015	30.86	31.09	30.56	30.63
1646	NYSE	HI	Mon, Apr 13, 2015	30.73	30.95	30.58	30.83
1645	NYSE	HI	Fri, Apr 10, 2015	30.68	30.76	30.54	30.68
1644	NYSE	HI	Thu, Apr 9, 2015	30.62	30.90	30.22	30.50
1643	NYSE	HI	Wed, Apr 8, 2015	30.46	30.71	30.37	30.57
1642	NYSE	HI	Tue, Apr 7, 2015	30.87	30.87	30.44	30.50
1641	NYSE	HI	Mon, Apr 6, 2015	30.67	31.01	30.67	30.88
1640	NYSE	HI	Thu, Apr 2, 2015	31.05	31.36	30.69	30.82
1639	NYSE	HI	Wed, Apr 1, 2015	30.75	31.12	30.55	31.06
1638	NYSE	HI	Tue, Mar 31, 2015	30.96	30.97	30.47	30.87
1637	NYSE	HI	Mon, Mar 30, 2015	30.11	31.12	30.11	30.96
1636	NYSE	HI	Fri, Mar 27, 2015	30.11	30.22	29.87	29.98
1635	NYSE	HI	Thu, Mar 26, 2015	30.36	30.39	30.04	30.10
1634	NYSE	HI	Wed, Mar 25, 2015	31.00	31.04	30.37	30.37
1633	NYSE	HI	Tue, Mar 24, 2015	30.62	31.01	30.55	30.92
1632	NYSE	HI	Mon, Mar 23, 2015	30.51	30.88	30.26	30.72
1631	NYSE	HI	Fri, Mar 20, 2015	30.13	30.63	29.79	30.53
1630	NYSE	HI	Thu, Mar 19, 2015	29.84	29.95	29.50	29.94
1629	NYSE	HI	Wed, Mar 18, 2015	29.77	29.88	29.19	29.85
1628	NYSE	HI	Tue, Mar 17, 2015	29.36	29.87	29.35	29.74
1627	NYSE	HI	Mon, Mar 16, 2015	30.00	30.16	29.42	29.53
1626	NYSE	HI	Fri, Mar 13, 2015	30.44	30.53	29.57	29.89
1625	NYSE	HI	Thu, Mar 12, 2015	30.07	30.70	30.01	30.42
1624	NYSE	HI	Wed, Mar 11, 2015	30.38	30.43	29.75	29.90
1623	NYSE	HI	Tue, Mar 10, 2015	30.50	30.61	30.27	30.35
1622	NYSE	HI	Mon, Mar 9, 2015	30.55	31.01	30.55	30.82
1621	NYSE	HI	Fri, Mar 6, 2015	30.95	31.20	30.45	30.52
1620	NYSE	HI	Thu, Mar 5, 2015	31.16	31.29	30.76	31.25
1619	NYSE	HI	Wed, Mar 4, 2015	31.71	31.72	31.09	31.17
1618	NYSE	HI	Tue, Mar 3, 2015	32.17	32.33	31.71	31.88
1617	NYSE	HI	Mon, Mar 2, 2015	31.78	32.45	31.70	32.33
1616	NYSE	HI	Fri, Feb 27, 2015	31.46	31.82	31.25	31.70
1615	NYSE	HI	Thu, Feb 26, 2015	31.33	31.77	31.24	31.48
1614	NYSE	HI	Wed, Feb 25, 2015	31.08	31.50	30.92	31.26
1613	NYSE	HI	Tue, Feb 24, 2015	31.10	31.28	30.89	31.06
1612	NYSE	HI	Mon, Feb 23, 2015	31.12	31.13	30.71	31.12
1611	NYSE	HI	Fri, Feb 20, 2015	31.10	31.24	30.52	31.14
1610	NYSE	HI	Thu, Feb 19, 2015	31.22	31.50	31.03	31.10
1609	NYSE	HI	Wed, Feb 18, 2015	30.88	31.33	30.88	31.30
1608	NYSE	HI	Tue, Feb 17, 2015	30.33	31.03	30.31	30.99
1607	NYSE	HI	Fri, Feb 13, 2015	30.25	30.45	30.16	30.28
1606	NYSE	HI	Thu, Feb 12, 2015	30.56	30.70	30.13	30.27
1605	NYSE	HI	Wed, Feb 11, 2015	30.28	30.48	30.00	30.38
1604	NYSE	HI	Tue, Feb 10, 2015	31.19	31.19	30.12	30.37
1603	NYSE	HI	Mon, Feb 9, 2015	31.48	31.76	30.84	30.93
1602	NYSE	HI	Fri, Feb 6, 2015	30.66	31.50	30.29	31.49
1601	NYSE	HI	Thu, Feb 5, 2015	34.07	34.37	29.62	30.63
1600	NYSE	HI	Wed, Feb 4, 2015	32.64	32.80	32.30	32.50
1599	NYSE	HI	Tue, Feb 3, 2015	32.30	32.77	32.13	32.72
1598	NYSE	HI	Mon, Feb 2, 2015	31.50	32.22	31.19	32.11
1597	NYSE	HI	Fri, Jan 30, 2015	32.06	32.38	31.31	31.41
1596	NYSE	HI	Thu, Jan 29, 2015	32.00	32.42	31.78	32.31
1595	NYSE	HI	Wed, Jan 28, 2015	32.46	32.46	31.87	31.96
1594	NYSE	HI	Tue, Jan 27, 2015	32.00	32.39	31.79	32.27
1593	NYSE	HI	Mon, Jan 26, 2015	32.06	32.44	31.67	32.34
1592	NYSE	HI	Fri, Jan 23, 2015	31.81	32.15	31.80	32.04
1591	NYSE	HI	Thu, Jan 22, 2015	31.88	31.99	31.45	31.82
1590	NYSE	HI	Wed, Jan 21, 2015	31.44	31.87	31.36	31.61
1589	NYSE	HI	Tue, Jan 20, 2015	32.54	32.72	31.52	31.61
1588	NYSE	HI	Fri, Jan 16, 2015	31.62	32.42	31.37	32.37
1587	NYSE	HI	Thu, Jan 15, 2015	33.00	33.00	31.77	31.81
1586	NYSE	HI	Wed, Jan 14, 2015	32.69	33.10	32.55	32.94
1585	NYSE	HI	Tue, Jan 13, 2015	33.44	34.14	32.92	33.16
1584	NYSE	HI	Mon, Jan 12, 2015	33.22	33.25	32.65	33.07
1583	NYSE	HI	Fri, Jan 9, 2015	33.68	33.81	33.28	33.31
1582	NYSE	HI	Thu, Jan 8, 2015	33.54	34.09	33.38	33.70
1581	NYSE	HI	Wed, Jan 7, 2015	33.27	33.36	32.81	33.15
1580	NYSE	HI	Tue, Jan 6, 2015	33.59	33.92	32.53	32.99
1579	NYSE	HI	Mon, Jan 5, 2015	33.70	33.93	33.56	33.67
1578	NYSE	HI	Fri, Jan 2, 2015	34.56	34.95	33.65	34.01
1577	NYSE	HI	Wed, Dec 31, 2014	34.81	34.99	34.49	34.50
1576	NYSE	HI	Tue, Dec 30, 2014	34.69	34.91	34.63	34.64
1575	NYSE	HI	Mon, Dec 29, 2014	34.65	34.88	34.56	34.71
1574	NYSE	HI	Fri, Dec 26, 2014	34.25	34.72	34.25	34.63
1573	NYSE	HI	Wed, Dec 24, 2014	34.02	34.21	33.64	34.20
1572	NYSE	HI	Tue, Dec 23, 2014	33.88	34.20	33.77	34.01
1571	NYSE	HI	Mon, Dec 22, 2014	33.20	33.73	33.01	33.71
1570	NYSE	HI	Fri, Dec 19, 2014	33.23	33.28	32.67	33.14
1569	NYSE	HI	Thu, Dec 18, 2014	33.39	33.43	32.70	33.11
1568	NYSE	HI	Wed, Dec 17, 2014	31.66	32.95	31.53	32.93
1567	NYSE	HI	Tue, Dec 16, 2014	31.24	32.03	31.07	31.69
1566	NYSE	HI	Mon, Dec 15, 2014	31.82	31.89	30.96	31.28
1565	NYSE	HI	Fri, Dec 12, 2014	32.10	32.33	31.88	31.91
1564	NYSE	HI	Thu, Dec 11, 2014	32.61	33.19	32.46	32.59
1563	NYSE	HI	Wed, Dec 10, 2014	32.87	33.00	32.25	32.38
1562	NYSE	HI	Tue, Dec 9, 2014	31.65	33.09	31.55	33.06
1561	NYSE	HI	Mon, Dec 8, 2014	32.73	33.10	32.01	32.09
1560	NYSE	HI	Fri, Dec 5, 2014	32.70	33.17	32.70	32.93
1559	NYSE	HI	Thu, Dec 4, 2014	32.36	32.71	32.26	32.66
1558	NYSE	HI	Wed, Dec 3, 2014	32.28	33.08	32.23	32.43
1557	NYSE	HI	Tue, Dec 2, 2014	31.52	32.20	31.48	32.14
1556	NYSE	HI	Mon, Dec 1, 2014	32.14	32.14	31.44	31.48
1555	NYSE	HI	Fri, Nov 28, 2014	33.00	33.00	32.13	32.16
1554	NYSE	HI	Wed, Nov 26, 2014	33.10	33.44	32.91	32.94
1553	NYSE	HI	Tue, Nov 25, 2014	33.25	33.47	33.10	33.20
1552	NYSE	HI	Mon, Nov 24, 2014	33.51	33.78	33.08	33.25
1551	NYSE	HI	Fri, Nov 21, 2014	34.91	34.91	33.53	33.61
1550	NYSE	HI	Thu, Nov 20, 2014	32.00	34.62	31.51	34.36
1549	NYSE	HI	Wed, Nov 19, 2014	33.73	33.90	32.84	32.98
1548	NYSE	HI	Tue, Nov 18, 2014	34.00	34.34	33.79	33.83
1547	NYSE	HI	Mon, Nov 17, 2014	34.06	34.41	33.75	34.07
1546	NYSE	HI	Fri, Nov 14, 2014	34.07	34.57	34.00	34.17
1545	NYSE	HI	Thu, Nov 13, 2014	34.45	34.60	34.26	34.49
1544	NYSE	HI	Wed, Nov 12, 2014	34.52	34.78	34.27	34.50
1543	NYSE	HI	Tue, Nov 11, 2014	34.42	34.71	34.41	34.65
1542	NYSE	HI	Mon, Nov 10, 2014	33.98	34.56	33.98	34.42
1541	NYSE	HI	Fri, Nov 7, 2014	33.94	34.00	33.76	33.98
1540	NYSE	HI	Thu, Nov 6, 2014	33.18	33.91	33.18	33.86
1539	NYSE	HI	Wed, Nov 5, 2014	33.30	33.40	33.05	33.25
1538	NYSE	HI	Tue, Nov 4, 2014	33.10	33.33	32.92	33.07
1537	NYSE	HI	Mon, Nov 3, 2014	33.29	33.49	32.96	33.25
1536	NYSE	HI	Fri, Oct 31, 2014	33.47	33.59	32.96	33.29
1535	NYSE	HI	Thu, Oct 30, 2014	32.70	32.95	32.53	32.85
1534	NYSE	HI	Wed, Oct 29, 2014	33.99	34.00	32.67	32.87
1533	NYSE	HI	Tue, Oct 28, 2014	32.54	34.00	32.54	33.99
1532	NYSE	HI	Mon, Oct 27, 2014	32.28	32.51	31.87	32.44
1531	NYSE	HI	Fri, Oct 24, 2014	32.40	32.43	32.02	32.40
1530	NYSE	HI	Thu, Oct 23, 2014	31.96	32.49	31.82	32.31
1529	NYSE	HI	Wed, Oct 22, 2014	31.84	32.35	31.51	31.56
1528	NYSE	HI	Tue, Oct 21, 2014	31.49	32.06	31.35	31.76
1527	NYSE	HI	Mon, Oct 20, 2014	30.93	31.28	30.73	31.28
1526	NYSE	HI	Fri, Oct 17, 2014	31.42	31.50	30.85	31.09
1525	NYSE	HI	Thu, Oct 16, 2014	30.43	31.38	30.43	31.03
1524	NYSE	HI	Wed, Oct 15, 2014	29.68	31.06	29.41	30.92
1523	NYSE	HI	Tue, Oct 14, 2014	29.91	30.73	29.81	30.22
1522	NYSE	HI	Mon, Oct 13, 2014	29.28	30.14	29.18	29.62
1521	NYSE	HI	Fri, Oct 10, 2014	29.28	29.98	29.11	29.28
1520	NYSE	HI	Thu, Oct 9, 2014	30.37	30.41	29.43	29.46
1519	NYSE	HI	Wed, Oct 8, 2014	29.62	30.42	29.23	30.38
1518	NYSE	HI	Tue, Oct 7, 2014	30.18	30.24	29.66	29.66
1517	NYSE	HI	Mon, Oct 6, 2014	30.82	30.92	30.43	30.43
1516	NYSE	HI	Fri, Oct 3, 2014	31.10	31.17	30.76	30.79
1515	NYSE	HI	Thu, Oct 2, 2014	30.43	30.84	30.17	30.73
1514	NYSE	HI	Wed, Oct 1, 2014	30.91	31.06	30.37	30.44
1513	NYSE	HI	Tue, Sep 30, 2014	31.40	31.49	30.84	30.89
1512	NYSE	HI	Mon, Sep 29, 2014	31.49	31.53	31.09	31.34
1511	NYSE	HI	Fri, Sep 26, 2014	32.03	32.14	31.62	31.78
1510	NYSE	HI	Thu, Sep 25, 2014	32.60	32.60	31.85	32.05
1509	NYSE	HI	Wed, Sep 24, 2014	32.15	32.71	32.08	32.59
1508	NYSE	HI	Tue, Sep 23, 2014	32.07	32.34	31.92	32.00
1507	NYSE	HI	Mon, Sep 22, 2014	32.43	32.52	31.95	32.00
1506	NYSE	HI	Fri, Sep 19, 2014	33.15	33.38	32.46	32.60
1505	NYSE	HI	Thu, Sep 18, 2014	32.92	33.54	32.92	33.10
1504	NYSE	HI	Wed, Sep 17, 2014	32.39	33.12	32.20	32.89
1503	NYSE	HI	Tue, Sep 16, 2014	32.11	32.39	32.01	32.35
1502	NYSE	HI	Mon, Sep 15, 2014	32.31	32.34	31.95	32.22
1501	NYSE	HI	Fri, Sep 12, 2014	32.67	32.74	32.28	32.34
1500	NYSE	HI	Thu, Sep 11, 2014	32.22	32.95	32.13	32.93
1499	NYSE	HI	Wed, Sep 10, 2014	32.46	32.54	32.18	32.36
1498	NYSE	HI	Tue, Sep 9, 2014	32.60	32.74	32.28	32.41
1497	NYSE	HI	Mon, Sep 8, 2014	32.57	32.82	32.46	32.60
1496	NYSE	HI	Fri, Sep 5, 2014	32.72	32.91	32.10	32.69
1495	NYSE	HI	Thu, Sep 4, 2014	33.25	33.50	32.81	32.87
1494	NYSE	HI	Wed, Sep 3, 2014	33.36	33.64	33.06	33.21
1493	NYSE	HI	Tue, Sep 2, 2014	33.42	33.51	32.98	33.28
1492	NYSE	HI	Fri, Aug 29, 2014	33.46	33.73	33.22	33.44
1491	NYSE	HI	Thu, Aug 28, 2014	33.46	33.55	33.25	33.36
1490	NYSE	HI	Wed, Aug 27, 2014	33.81	33.81	33.43	33.56
1489	NYSE	HI	Tue, Aug 26, 2014	33.57	33.79	33.51	33.68
1488	NYSE	HI	Mon, Aug 25, 2014	33.36	33.59	33.01	33.52
1487	NYSE	HI	Fri, Aug 22, 2014	32.94	33.24	32.79	33.14
1486	NYSE	HI	Thu, Aug 21, 2014	32.61	32.99	32.14	32.98
1485	NYSE	HI	Wed, Aug 20, 2014	32.74	32.86	32.34	32.58
1484	NYSE	HI	Tue, Aug 19, 2014	32.83	32.95	32.62	32.92
1483	NYSE	HI	Mon, Aug 18, 2014	32.39	32.95	32.32	32.81
1482	NYSE	HI	Fri, Aug 15, 2014	32.23	32.29	31.64	31.99
1481	NYSE	HI	Thu, Aug 14, 2014	31.85	31.99	31.65	31.91
1480	NYSE	HI	Wed, Aug 13, 2014	31.32	32.00	31.32	31.82
1479	NYSE	HI	Tue, Aug 12, 2014	31.29	31.44	30.93	31.18
1478	NYSE	HI	Mon, Aug 11, 2014	31.24	32.08	31.21	31.32
1477	NYSE	HI	Fri, Aug 8, 2014	30.18	31.18	30.18	31.06
1476	NYSE	HI	Thu, Aug 7, 2014	29.49	30.61	28.92	30.15
1475	NYSE	HI	Wed, Aug 6, 2014	29.52	29.98	29.50	29.76
1474	NYSE	HI	Tue, Aug 5, 2014	29.65	30.05	29.59	29.74
1473	NYSE	HI	Mon, Aug 4, 2014	29.60	29.80	28.95	29.76
1472	NYSE	HI	Fri, Aug 1, 2014	30.05	30.08	29.36	29.43
1471	NYSE	HI	Thu, Jul 31, 2014	30.25	30.72	29.78	30.05
1470	NYSE	HI	Wed, Jul 30, 2014	30.61	30.72	30.31	30.67
1469	NYSE	HI	Tue, Jul 29, 2014	30.45	30.71	30.25	30.41
1468	NYSE	HI	Mon, Jul 28, 2014	30.92	30.98	30.32	30.46
1467	NYSE	HI	Fri, Jul 25, 2014	30.92	31.12	30.72	30.86
1466	NYSE	HI	Thu, Jul 24, 2014	31.68	31.68	31.10	31.22
1465	NYSE	HI	Wed, Jul 23, 2014	31.78	31.78	31.37	31.46
1464	NYSE	HI	Tue, Jul 22, 2014	31.50	31.94	31.50	31.81
1463	NYSE	HI	Mon, Jul 21, 2014	31.25	31.44	30.94	31.34
1462	NYSE	HI	Fri, Jul 18, 2014	30.73	31.41	30.73	31.39
1461	NYSE	HI	Thu, Jul 17, 2014	31.24	31.43	30.79	30.84
1460	NYSE	HI	Wed, Jul 16, 2014	31.45	31.66	31.14	31.44
1459	NYSE	HI	Tue, Jul 15, 2014	31.74	31.96	31.31	31.43
1458	NYSE	HI	Mon, Jul 14, 2014	31.92	31.96	31.62	31.82
1457	NYSE	HI	Fri, Jul 11, 2014	31.83	31.89	31.42	31.56
1456	NYSE	HI	Thu, Jul 10, 2014	31.67	32.09	31.43	31.85
1455	NYSE	HI	Wed, Jul 9, 2014	32.35	32.42	32.14	32.30
1454	NYSE	HI	Tue, Jul 8, 2014	32.39	32.45	31.91	32.26
1453	NYSE	HI	Mon, Jul 7, 2014	32.80	32.99	32.40	32.46
1452	NYSE	HI	Thu, Jul 3, 2014	32.76	32.97	32.66	32.96
1451	NYSE	HI	Wed, Jul 2, 2014	32.91	32.98	32.55	32.65
1450	NYSE	HI	Tue, Jul 1, 2014	32.63	33.28	32.63	33.02
1449	NYSE	HI	Mon, Jun 30, 2014	32.21	32.65	31.91	32.62
1448	NYSE	HI	Fri, Jun 27, 2014	31.96	32.85	31.93	32.38
1447	NYSE	HI	Thu, Jun 26, 2014	32.32	32.32	31.90	32.20
1446	NYSE	HI	Wed, Jun 25, 2014	31.97	32.42	31.86	32.32
1445	NYSE	HI	Tue, Jun 24, 2014	32.00	32.50	31.68	32.16
1444	NYSE	HI	Mon, Jun 23, 2014	32.22	32.32	31.95	32.05
1443	NYSE	HI	Fri, Jun 20, 2014	31.75	32.16	31.61	32.12
1442	NYSE	HI	Thu, Jun 19, 2014	31.63	31.71	31.46	31.69
1441	NYSE	HI	Wed, Jun 18, 2014	31.70	31.70	31.17	31.58
1440	NYSE	HI	Tue, Jun 17, 2014	31.35	31.80	31.22	31.69
1439	NYSE	HI	Mon, Jun 16, 2014	31.02	31.31	30.83	31.28
1438	NYSE	HI	Fri, Jun 13, 2014	31.27	31.39	31.03	31.12
1437	NYSE	HI	Thu, Jun 12, 2014	31.33	31.62	30.96	31.27
1436	NYSE	HI	Wed, Jun 11, 2014	31.47	31.68	31.47	31.66
1435	NYSE	HI	Tue, Jun 10, 2014	31.32	31.69	31.32	31.63
1434	NYSE	HI	Mon, Jun 9, 2014	31.15	31.50	31.01	31.44
1433	NYSE	HI	Fri, Jun 6, 2014	30.92	31.37	30.69	31.13
1432	NYSE	HI	Thu, Jun 5, 2014	30.12	30.80	29.95	30.80
1431	NYSE	HI	Wed, Jun 4, 2014	29.65	30.18	29.53	30.11
1430	NYSE	HI	Tue, Jun 3, 2014	29.78	29.87	29.28	29.82
1429	NYSE	HI	Mon, Jun 2, 2014	30.26	30.26	29.74	29.92
1428	NYSE	HI	Fri, May 30, 2014	30.37	30.40	30.10	30.29
1427	NYSE	HI	Thu, May 29, 2014	30.25	30.38	30.04	30.31
1426	NYSE	HI	Wed, May 28, 2014	30.06	30.40	30.00	30.21
1425	NYSE	HI	Tue, May 27, 2014	29.84	30.25	29.66	30.11
1424	NYSE	HI	Fri, May 23, 2014	29.51	29.71	29.30	29.71
1423	NYSE	HI	Thu, May 22, 2014	29.28	29.58	29.21	29.46
1422	NYSE	HI	Wed, May 21, 2014	29.25	29.43	28.91	29.30
1421	NYSE	HI	Tue, May 20, 2014	29.79	29.81	28.99	29.15
1420	NYSE	HI	Mon, May 19, 2014	29.34	29.92	29.19	29.92
1419	NYSE	HI	Fri, May 16, 2014	29.07	29.43	28.92	29.41
1418	NYSE	HI	Thu, May 15, 2014	29.38	29.47	28.94	29.24
1417	NYSE	HI	Wed, May 14, 2014	30.17	30.20	29.56	29.65
1416	NYSE	HI	Tue, May 13, 2014	30.85	31.14	30.23	30.38
1415	NYSE	HI	Mon, May 12, 2014	30.25	31.03	30.16	30.91
1414	NYSE	HI	Fri, May 9, 2014	29.62	30.07	29.62	30.03
1413	NYSE	HI	Thu, May 8, 2014	29.90	30.12	29.61	29.77
1412	NYSE	HI	Wed, May 7, 2014	29.87	29.93	29.19	29.86
1411	NYSE	HI	Tue, May 6, 2014	29.99	30.23	29.74	29.78
1410	NYSE	HI	Mon, May 5, 2014	30.23	30.47	29.93	30.08
1409	NYSE	HI	Fri, May 2, 2014	30.30	30.62	30.19	30.39
1408	NYSE	HI	Thu, May 1, 2014	30.30	30.36	29.90	30.19
1407	NYSE	HI	Wed, Apr 30, 2014	30.00	30.45	29.79	30.40
1406	NYSE	HI	Tue, Apr 29, 2014	30.22	30.46	30.11	30.14
1405	NYSE	HI	Mon, Apr 28, 2014	30.45	30.49	29.66	30.03
1404	NYSE	HI	Fri, Apr 25, 2014	30.87	30.87	30.19	30.38
1403	NYSE	HI	Thu, Apr 24, 2014	31.21	31.27	30.80	30.97
1402	NYSE	HI	Wed, Apr 23, 2014	31.39	31.39	30.89	31.01
1401	NYSE	HI	Tue, Apr 22, 2014	31.36	31.48	31.19	31.37
1400	NYSE	HI	Mon, Apr 21, 2014	31.34	31.44	31.08	31.24
1399	NYSE	HI	Thu, Apr 17, 2014	30.86	31.47	30.82	31.33
1398	NYSE	HI	Wed, Apr 16, 2014	30.68	30.93	30.54	30.91
1397	NYSE	HI	Tue, Apr 15, 2014	30.64	30.72	29.84	30.48
1396	NYSE	HI	Mon, Apr 14, 2014	31.04	31.23	30.35	30.58
1395	NYSE	HI	Fri, Apr 11, 2014	30.47	30.90	30.35	30.75
1394	NYSE	HI	Thu, Apr 10, 2014	31.48	31.50	30.71	30.82
1393	NYSE	HI	Wed, Apr 9, 2014	31.57	31.73	31.34	31.56
1392	NYSE	HI	Tue, Apr 8, 2014	31.51	31.77	31.17	31.54
1391	NYSE	HI	Mon, Apr 7, 2014	32.20	32.48	31.37	31.51
1390	NYSE	HI	Fri, Apr 4, 2014	32.94	32.94	32.26	32.26
1389	NYSE	HI	Thu, Apr 3, 2014	32.67	32.86	32.45	32.72
1388	NYSE	HI	Wed, Apr 2, 2014	32.49	32.69	32.25	32.66
1387	NYSE	HI	Tue, Apr 1, 2014	32.41	32.83	32.23	32.41
1386	NYSE	HI	Mon, Mar 31, 2014	31.99	32.51	31.85	32.33
1385	NYSE	HI	Fri, Mar 28, 2014	31.67	32.35	31.67	31.80
1384	NYSE	HI	Thu, Mar 27, 2014	31.67	31.88	31.52	31.66
1383	NYSE	HI	Wed, Mar 26, 2014	32.15	32.35	31.74	31.75
1382	NYSE	HI	Tue, Mar 25, 2014	32.32	32.47	31.93	32.03
1381	NYSE	HI	Mon, Mar 24, 2014	32.40	32.60	31.80	32.12
1380	NYSE	HI	Fri, Mar 21, 2014	32.40	32.83	32.20	32.43
1379	NYSE	HI	Thu, Mar 20, 2014	31.87	32.38	31.78	32.33
1378	NYSE	HI	Wed, Mar 19, 2014	32.27	32.39	31.71	31.86
1377	NYSE	HI	Tue, Mar 18, 2014	31.79	32.48	31.63	32.32
1376	NYSE	HI	Mon, Mar 17, 2014	31.63	31.94	31.47	31.89
1375	NYSE	HI	Fri, Mar 14, 2014	31.07	31.59	31.07	31.43
1374	NYSE	HI	Thu, Mar 13, 2014	31.33	31.49	31.08	31.16
1373	NYSE	HI	Wed, Mar 12, 2014	31.00	31.50	30.98	31.47
1372	NYSE	HI	Tue, Mar 11, 2014	31.70	31.74	31.19	31.24
1371	NYSE	HI	Mon, Mar 10, 2014	31.50	31.79	31.34	31.70
1370	NYSE	HI	Fri, Mar 7, 2014	31.44	31.62	31.30	31.55
1369	NYSE	HI	Thu, Mar 6, 2014	31.15	31.61	30.94	31.35
1368	NYSE	HI	Wed, Mar 5, 2014	30.94	31.15	30.75	31.12
1367	NYSE	HI	Tue, Mar 4, 2014	30.47	31.44	30.42	30.91
1366	NYSE	HI	Mon, Mar 3, 2014	29.65	30.26	29.60	30.08
1365	NYSE	HI	Fri, Feb 28, 2014	29.89	30.23	29.80	29.88
1364	NYSE	HI	Thu, Feb 27, 2014	29.81	29.93	29.42	29.81
1363	NYSE	HI	Wed, Feb 26, 2014	29.46	30.34	29.42	29.94
1362	NYSE	HI	Tue, Feb 25, 2014	29.51	29.70	29.33	29.42
1361	NYSE	HI	Mon, Feb 24, 2014	29.42	29.71	29.26	29.49
1360	NYSE	HI	Fri, Feb 21, 2014	29.41	29.48	29.27	29.43
1359	NYSE	HI	Thu, Feb 20, 2014	29.24	29.42	29.10	29.29
1358	NYSE	HI	Wed, Feb 19, 2014	29.37	29.63	29.26	29.29
1357	NYSE	HI	Tue, Feb 18, 2014	29.68	29.81	29.37	29.55
1356	NYSE	HI	Fri, Feb 14, 2014	29.63	29.91	29.32	29.70
1355	NYSE	HI	Thu, Feb 13, 2014	28.35	29.65	28.35	29.63
1354	NYSE	HI	Wed, Feb 12, 2014	28.00	28.63	28.00	28.52
1353	NYSE	HI	Tue, Feb 11, 2014	27.65	28.08	27.58	27.97
1352	NYSE	HI	Mon, Feb 10, 2014	27.93	27.94	27.35	27.55
1351	NYSE	HI	Fri, Feb 7, 2014	27.67	27.99	27.48	27.90
1350	NYSE	HI	Thu, Feb 6, 2014	28.21	28.38	27.58	27.63
1349	NYSE	HI	Wed, Feb 5, 2014	26.09	29.03	26.00	28.04
1348	NYSE	HI	Tue, Feb 4, 2014	26.26	26.43	26.02	26.13
1347	NYSE	HI	Mon, Feb 3, 2014	27.05	27.14	26.19	26.20
1346	NYSE	HI	Fri, Jan 31, 2014	26.74	27.23	26.54	27.07
1345	NYSE	HI	Thu, Jan 30, 2014	27.24	27.31	26.96	27.18
1344	NYSE	HI	Wed, Jan 29, 2014	27.06	27.34	26.94	27.01
1343	NYSE	HI	Tue, Jan 28, 2014	27.27	27.39	26.94	27.34
1342	NYSE	HI	Mon, Jan 27, 2014	27.67	27.78	27.11	27.27
1341	NYSE	HI	Fri, Jan 24, 2014	28.47	28.55	27.56	27.68
1340	NYSE	HI	Thu, Jan 23, 2014	28.69	28.73	28.44	28.70
1339	NYSE	HI	Wed, Jan 22, 2014	28.75	28.81	28.64	28.71
1338	NYSE	HI	Tue, Jan 21, 2014	29.04	29.04	28.73	28.78
1337	NYSE	HI	Fri, Jan 17, 2014	28.55	29.02	28.50	28.89
1336	NYSE	HI	Thu, Jan 16, 2014	28.55	28.74	28.47	28.67
1335	NYSE	HI	Wed, Jan 15, 2014	28.50	28.95	28.47	28.67
1334	NYSE	HI	Tue, Jan 14, 2014	28.50	28.54	28.24	28.50
1333	NYSE	HI	Mon, Jan 13, 2014	28.52	28.68	28.26	28.41
1332	NYSE	HI	Fri, Jan 10, 2014	28.73	28.78	28.43	28.67
1331	NYSE	HI	Thu, Jan 9, 2014	28.90	28.95	28.72	28.82
1330	NYSE	HI	Wed, Jan 8, 2014	28.86	28.92	28.49	28.85
1329	NYSE	HI	Tue, Jan 7, 2014	28.95	29.02	28.81	28.95
1328	NYSE	HI	Mon, Jan 6, 2014	29.03	29.03	28.69	28.80
1327	NYSE	HI	Fri, Jan 3, 2014	28.82	29.02	28.51	28.92
1326	NYSE	HI	Thu, Jan 2, 2014	29.26	29.26	28.42	28.85
1325	NYSE	HI	Tue, Dec 31, 2013	29.45	29.51	29.30	29.42
1324	NYSE	HI	Mon, Dec 30, 2013	29.30	29.40	29.17	29.36
1323	NYSE	HI	Fri, Dec 27, 2013	29.25	29.32	28.99	29.29
1322	NYSE	HI	Thu, Dec 26, 2013	29.00	29.20	28.84	29.14
1321	NYSE	HI	Tue, Dec 24, 2013	28.26	28.96	28.26	28.95
1320	NYSE	HI	Mon, Dec 23, 2013	28.71	28.79	27.99	28.15
1319	NYSE	HI	Fri, Dec 20, 2013	28.84	28.93	28.33	28.53
1318	NYSE	HI	Thu, Dec 19, 2013	28.59	28.87	28.43	28.83
1317	NYSE	HI	Wed, Dec 18, 2013	28.56	28.67	28.19	28.54
1316	NYSE	HI	Tue, Dec 17, 2013	28.49	28.54	28.32	28.47
1315	NYSE	HI	Mon, Dec 16, 2013	28.10	28.64	27.97	28.53
1314	NYSE	HI	Fri, Dec 13, 2013	27.87	28.19	27.80	27.92
1313	NYSE	HI	Thu, Dec 12, 2013	28.17	28.36	27.81	28.22
1312	NYSE	HI	Wed, Dec 11, 2013	28.67	28.67	28.05	28.14
1311	NYSE	HI	Tue, Dec 10, 2013	28.65	28.71	28.39	28.57
1310	NYSE	HI	Mon, Dec 9, 2013	28.50	28.77	28.50	28.76
1309	NYSE	HI	Fri, Dec 6, 2013	28.51	28.68	28.46	28.52
1308	NYSE	HI	Thu, Dec 5, 2013	28.34	28.62	28.27	28.33
1307	NYSE	HI	Wed, Dec 4, 2013	28.00	28.66	27.92	28.25
1306	NYSE	HI	Tue, Dec 3, 2013	28.23	28.31	28.00	28.04
1305	NYSE	HI	Mon, Dec 2, 2013	28.07	28.66	27.91	28.33
1304	NYSE	HI	Fri, Nov 29, 2013	29.37	29.37	27.88	28.10
1303	NYSE	HI	Wed, Nov 27, 2013	29.14	29.95	28.94	29.40
1302	NYSE	HI	Tue, Nov 26, 2013	28.08	29.13	26.81	29.00
1301	NYSE	HI	Mon, Nov 25, 2013	28.37	28.74	28.29	28.50
1300	NYSE	HI	Fri, Nov 22, 2013	27.97	28.27	27.75	28.24
1299	NYSE	HI	Thu, Nov 21, 2013	27.64	27.98	27.64	27.90
1298	NYSE	HI	Wed, Nov 20, 2013	28.16	28.25	27.47	27.62
1297	NYSE	HI	Tue, Nov 19, 2013	28.28	28.38	27.85	28.03
1296	NYSE	HI	Mon, Nov 18, 2013	28.84	28.91	28.26	28.34
1295	NYSE	HI	Fri, Nov 15, 2013	28.91	28.99	28.73	28.85
1294	NYSE	HI	Thu, Nov 14, 2013	28.83	29.00	28.70	28.92
1293	NYSE	HI	Wed, Nov 13, 2013	28.35	28.88	28.35	28.81
1292	NYSE	HI	Tue, Nov 12, 2013	28.10	28.49	28.08	28.46
1291	NYSE	HI	Mon, Nov 11, 2013	28.26	28.39	28.08	28.11
1290	NYSE	HI	Fri, Nov 8, 2013	27.87	28.32	27.87	28.26
1289	NYSE	HI	Thu, Nov 7, 2013	28.40	28.45	27.89	27.91
1288	NYSE	HI	Wed, Nov 6, 2013	28.58	28.58	28.20	28.35
1287	NYSE	HI	Tue, Nov 5, 2013	28.31	28.48	28.22	28.38
1286	NYSE	HI	Mon, Nov 4, 2013	28.30	28.38	28.17	28.35
1285	NYSE	HI	Fri, Nov 1, 2013	28.19	28.45	28.01	28.14
1284	NYSE	HI	Thu, Oct 31, 2013	28.47	28.51	28.17	28.22
1283	NYSE	HI	Wed, Oct 30, 2013	28.82	28.91	28.41	28.47
1282	NYSE	HI	Tue, Oct 29, 2013	28.96	29.06	28.61	28.80
1281	NYSE	HI	Mon, Oct 28, 2013	28.95	28.95	28.73	28.85
1280	NYSE	HI	Fri, Oct 25, 2013	28.83	28.98	28.76	28.88
1279	NYSE	HI	Thu, Oct 24, 2013	28.94	29.03	28.64	28.71
1278	NYSE	HI	Wed, Oct 23, 2013	29.30	29.38	28.90	28.94
1277	NYSE	HI	Tue, Oct 22, 2013	29.53	29.67	29.34	29.40
1276	NYSE	HI	Mon, Oct 21, 2013	29.34	29.54	29.25	29.47
1275	NYSE	HI	Fri, Oct 18, 2013	29.27	29.37	28.90	29.37
1274	NYSE	HI	Thu, Oct 17, 2013	28.84	29.16	28.76	29.06
1273	NYSE	HI	Wed, Oct 16, 2013	29.24	29.34	28.77	28.91
1272	NYSE	HI	Tue, Oct 15, 2013	29.15	29.43	28.99	29.11
1271	NYSE	HI	Mon, Oct 14, 2013	28.67	29.40	28.55	29.29
1270	NYSE	HI	Fri, Oct 11, 2013	27.86	28.88	27.80	28.72
1269	NYSE	HI	Thu, Oct 10, 2013	27.31	28.06	27.23	27.85
1268	NYSE	HI	Wed, Oct 9, 2013	27.58	27.58	27.01	27.04
1267	NYSE	HI	Tue, Oct 8, 2013	27.68	27.82	27.46	27.46
1266	NYSE	HI	Mon, Oct 7, 2013	27.88	28.02	27.64	27.73
1265	NYSE	HI	Fri, Oct 4, 2013	27.92	28.20	27.92	28.02
1264	NYSE	HI	Thu, Oct 3, 2013	27.89	27.98	27.76	27.90
1263	NYSE	HI	Wed, Oct 2, 2013	27.80	27.99	27.80	27.92
1262	NYSE	HI	Tue, Oct 1, 2013	27.30	27.85	27.30	27.85
1261	NYSE	HI	Mon, Sep 30, 2013	27.23	27.52	27.18	27.37
1260	NYSE	HI	Fri, Sep 27, 2013	27.27	27.58	27.20	27.39
1259	NYSE	HI	Thu, Sep 26, 2013	27.28	27.56	27.28	27.51
1258	NYSE	HI	Wed, Sep 25, 2013	27.36	27.67	27.22	27.28
1257	NYSE	HI	Tue, Sep 24, 2013	27.39	27.60	27.26	27.34
1256	NYSE	HI	Mon, Sep 23, 2013	27.48	27.60	27.19	27.44
1255	NYSE	HI	Fri, Sep 20, 2013	27.98	28.12	27.45	27.47
1254	NYSE	HI	Thu, Sep 19, 2013	27.59	27.94	27.52	27.86
1253	NYSE	HI	Wed, Sep 18, 2013	27.23	27.64	27.06	27.56
1252	NYSE	HI	Tue, Sep 17, 2013	27.12	27.32	27.04	27.25
1251	NYSE	HI	Mon, Sep 16, 2013	27.38	27.49	26.98	27.06
1250	NYSE	HI	Fri, Sep 13, 2013	26.88	27.22	26.78	27.15
1249	NYSE	HI	Thu, Sep 12, 2013	26.65	26.88	26.61	26.80
1248	NYSE	HI	Wed, Sep 11, 2013	26.52	26.98	26.41	26.90
1247	NYSE	HI	Tue, Sep 10, 2013	26.00	26.60	25.99	26.50
1246	NYSE	HI	Mon, Sep 9, 2013	25.47	25.97	25.43	25.84
1245	NYSE	HI	Fri, Sep 6, 2013	25.31	25.42	24.94	25.37
1244	NYSE	HI	Thu, Sep 5, 2013	25.16	25.32	25.11	25.21
1243	NYSE	HI	Wed, Sep 4, 2013	24.93	25.20	24.91	25.18
1242	NYSE	HI	Tue, Sep 3, 2013	25.10	25.45	24.89	24.97
1241	NYSE	HI	Fri, Aug 30, 2013	25.06	25.06	24.67	24.76
1240	NYSE	HI	Thu, Aug 29, 2013	24.61	25.11	24.61	25.04
1239	NYSE	HI	Wed, Aug 28, 2013	24.30	24.67	24.30	24.67
1238	NYSE	HI	Tue, Aug 27, 2013	24.68	24.77	24.32	24.32
1237	NYSE	HI	Mon, Aug 26, 2013	24.81	24.91	24.70	24.85
1236	NYSE	HI	Fri, Aug 23, 2013	24.62	24.73	24.48	24.70
1235	NYSE	HI	Thu, Aug 22, 2013	24.14	24.72	23.85	24.62
1234	NYSE	HI	Wed, Aug 21, 2013	24.17	24.40	23.79	24.00
1233	NYSE	HI	Tue, Aug 20, 2013	24.16	24.31	24.09	24.21
1232	NYSE	HI	Mon, Aug 19, 2013	24.40	24.48	24.07	24.08
1231	NYSE	HI	Fri, Aug 16, 2013	24.49	24.73	24.43	24.47
1230	NYSE	HI	Thu, Aug 15, 2013	24.75	24.85	24.26	24.62
1229	NYSE	HI	Wed, Aug 14, 2013	24.96	25.00	24.82	24.92
1228	NYSE	HI	Tue, Aug 13, 2013	24.90	24.99	24.70	24.92
1227	NYSE	HI	Mon, Aug 12, 2013	24.71	24.86	24.59	24.81
1226	NYSE	HI	Fri, Aug 9, 2013	24.65	24.99	24.65	24.90
1225	NYSE	HI	Thu, Aug 8, 2013	24.50	24.71	24.48	24.60
1224	NYSE	HI	Wed, Aug 7, 2013	24.42	24.51	24.19	24.42
1223	NYSE	HI	Tue, Aug 6, 2013	24.67	25.41	24.00	24.44
1222	NYSE	HI	Mon, Aug 5, 2013	24.73	24.75	24.54	24.60
1221	NYSE	HI	Fri, Aug 2, 2013	24.75	24.91	24.60	24.72
1220	NYSE	HI	Thu, Aug 1, 2013	24.89	25.12	24.80	24.86
1219	NYSE	HI	Wed, Jul 31, 2013	24.84	24.92	24.69	24.79
1218	NYSE	HI	Tue, Jul 30, 2013	24.81	24.82	24.69	24.81
1217	NYSE	HI	Mon, Jul 29, 2013	24.65	24.73	24.55	24.66
1216	NYSE	HI	Fri, Jul 26, 2013	24.85	24.93	24.58	24.70
1215	NYSE	HI	Thu, Jul 25, 2013	24.72	24.95	24.60	24.94
1214	NYSE	HI	Wed, Jul 24, 2013	24.98	24.98	24.65	24.72
1213	NYSE	HI	Tue, Jul 23, 2013	25.05	25.05	24.82	24.92
1212	NYSE	HI	Mon, Jul 22, 2013	25.11	25.22	24.93	24.98
1211	NYSE	HI	Fri, Jul 19, 2013	25.00	25.24	24.81	25.02
1210	NYSE	HI	Thu, Jul 18, 2013	24.78	25.00	24.57	25.00
1209	NYSE	HI	Wed, Jul 17, 2013	24.73	24.77	24.50	24.74
1208	NYSE	HI	Tue, Jul 16, 2013	24.75	24.75	24.47	24.58
1207	NYSE	HI	Mon, Jul 15, 2013	24.41	24.73	24.30	24.69
1206	NYSE	HI	Fri, Jul 12, 2013	24.49	24.65	24.30	24.43
1205	NYSE	HI	Thu, Jul 11, 2013	24.95	25.00	24.44	24.53
1204	NYSE	HI	Wed, Jul 10, 2013	24.51	24.75	24.41	24.73
1203	NYSE	HI	Tue, Jul 9, 2013	24.22	24.55	24.09	24.47
1202	NYSE	HI	Mon, Jul 8, 2013	23.83	24.11	23.79	24.09
1201	NYSE	HI	Fri, Jul 5, 2013	24.02	24.02	23.54	23.81
1200	NYSE	HI	Wed, Jul 3, 2013	23.63	23.85	23.60	23.80
1199	NYSE	HI	Tue, Jul 2, 2013	23.94	24.05	23.80	23.85
1198	NYSE	HI	Mon, Jul 1, 2013	23.76	24.05	23.68	23.97
1197	NYSE	HI	Fri, Jun 28, 2013	23.49	24.00	23.31	23.71
1196	NYSE	HI	Thu, Jun 27, 2013	23.27	23.57	23.15	23.50
1195	NYSE	HI	Wed, Jun 26, 2013	23.32	23.34	22.98	23.10
1194	NYSE	HI	Tue, Jun 25, 2013	23.13	23.23	22.89	23.19
1193	NYSE	HI	Mon, Jun 24, 2013	23.14	23.30	22.66	22.88
1192	NYSE	HI	Fri, Jun 21, 2013	23.53	23.60	23.16	23.40
1191	NYSE	HI	Thu, Jun 20, 2013	23.32	23.45	23.13	23.35
1190	NYSE	HI	Wed, Jun 19, 2013	23.57	23.99	23.52	23.63
1189	NYSE	HI	Tue, Jun 18, 2013	23.16	23.67	23.12	23.64
1188	NYSE	HI	Mon, Jun 17, 2013	23.82	23.82	22.83	23.17
1187	NYSE	HI	Fri, Jun 14, 2013	23.89	24.00	23.51	23.63
1186	NYSE	HI	Thu, Jun 13, 2013	23.57	24.01	23.45	23.87
1185	NYSE	HI	Wed, Jun 12, 2013	23.90	23.99	23.52	23.63
1184	NYSE	HI	Tue, Jun 11, 2013	23.88	23.97	23.63	23.87
1183	NYSE	HI	Mon, Jun 10, 2013	24.06	24.18	23.90	24.08
1182	NYSE	HI	Fri, Jun 7, 2013	23.87	24.03	23.68	23.99
1181	NYSE	HI	Thu, Jun 6, 2013	23.69	23.80	23.48	23.70
1180	NYSE	HI	Wed, Jun 5, 2013	23.98	23.99	23.58	23.63
1179	NYSE	HI	Tue, Jun 4, 2013	24.20	24.50	23.76	23.99
1178	NYSE	HI	Mon, Jun 3, 2013	24.00	24.31	23.76	24.12
1177	NYSE	HI	Fri, May 31, 2013	24.07	24.11	23.83	23.86
1176	NYSE	HI	Thu, May 30, 2013	24.39	24.50	24.18	24.25
1175	NYSE	HI	Wed, May 29, 2013	24.38	24.50	24.23	24.32
1174	NYSE	HI	Tue, May 28, 2013	24.72	24.74	24.37	24.55
1173	NYSE	HI	Fri, May 24, 2013	24.02	24.42	23.90	24.38
1172	NYSE	HI	Thu, May 23, 2013	24.28	24.51	23.92	24.16
1171	NYSE	HI	Wed, May 22, 2013	24.89	25.22	24.34	24.48
1170	NYSE	HI	Tue, May 21, 2013	25.03	25.04	24.81	24.90
1169	NYSE	HI	Mon, May 20, 2013	24.95	25.08	24.85	25.00
1168	NYSE	HI	Fri, May 17, 2013	25.18	25.28	24.84	25.03
1167	NYSE	HI	Thu, May 16, 2013	25.28	25.54	25.01	25.14
1166	NYSE	HI	Wed, May 15, 2013	25.09	25.46	25.03	25.41
1165	NYSE	HI	Tue, May 14, 2013	24.91	25.21	24.75	25.21
1164	NYSE	HI	Mon, May 13, 2013	24.93	24.93	24.65	24.91
1163	NYSE	HI	Fri, May 10, 2013	24.79	24.93	24.79	24.92
1162	NYSE	HI	Thu, May 9, 2013	24.56	24.81	24.56	24.77
1161	NYSE	HI	Wed, May 8, 2013	24.29	24.56	24.19	24.56
1160	NYSE	HI	Tue, May 7, 2013	23.89	24.29	23.89	24.28
1159	NYSE	HI	Mon, May 6, 2013	23.54	23.90	23.46	23.90
1158	NYSE	HI	Fri, May 3, 2013	24.89	24.89	23.02	23.71
1157	NYSE	HI	Thu, May 2, 2013	24.41	24.98	24.28	24.92
1156	NYSE	HI	Wed, May 1, 2013	25.03	25.14	24.34	24.35
1155	NYSE	HI	Tue, Apr 30, 2013	24.80	25.13	24.72	25.13
1154	NYSE	HI	Mon, Apr 29, 2013	24.59	24.84	24.56	24.82
1153	NYSE	HI	Fri, Apr 26, 2013	24.68	24.75	24.48	24.51
1152	NYSE	HI	Thu, Apr 25, 2013	24.51	24.83	24.45	24.70
1151	NYSE	HI	Wed, Apr 24, 2013	24.24	24.42	24.11	24.39
1150	NYSE	HI	Tue, Apr 23, 2013	23.84	24.21	23.84	24.21
1149	NYSE	HI	Mon, Apr 22, 2013	23.65	23.76	23.10	23.66
1148	NYSE	HI	Fri, Apr 19, 2013	23.32	23.75	23.29	23.69
1147	NYSE	HI	Thu, Apr 18, 2013	23.59	23.74	23.21	23.28
1146	NYSE	HI	Wed, Apr 17, 2013	23.94	23.98	23.20	23.49
1145	NYSE	HI	Tue, Apr 16, 2013	24.36	24.36	24.04	24.17
1144	NYSE	HI	Mon, Apr 15, 2013	24.67	24.78	23.94	24.15
1143	NYSE	HI	Fri, Apr 12, 2013	24.86	25.03	24.79	24.86
1142	NYSE	HI	Thu, Apr 11, 2013	25.23	25.35	24.96	25.00
1141	NYSE	HI	Wed, Apr 10, 2013	24.95	25.33	24.88	25.28
1140	NYSE	HI	Tue, Apr 9, 2013	24.95	25.07	24.82	24.85
1139	NYSE	HI	Mon, Apr 8, 2013	24.63	25.00	24.56	24.95
1138	NYSE	HI	Fri, Apr 5, 2013	24.45	24.66	24.42	24.60
1137	NYSE	HI	Thu, Apr 4, 2013	24.76	24.89	24.65	24.84
1136	NYSE	HI	Wed, Apr 3, 2013	25.22	25.22	24.66	24.75
1135	NYSE	HI	Tue, Apr 2, 2013	25.22	25.35	25.03	25.18
1134	NYSE	HI	Mon, Apr 1, 2013	25.25	25.33	24.78	25.07
1133	NYSE	HI	Thu, Mar 28, 2013	25.26	25.39	24.99	25.28
1132	NYSE	HI	Wed, Mar 27, 2013	24.94	25.20	24.82	25.20
1131	NYSE	HI	Tue, Mar 26, 2013	25.38	25.51	25.02	25.18
1130	NYSE	HI	Mon, Mar 25, 2013	25.30	25.52	25.18	25.23
1129	NYSE	HI	Fri, Mar 22, 2013	25.14	25.27	24.95	25.18
1128	NYSE	HI	Thu, Mar 21, 2013	24.90	25.14	24.82	25.07
1127	NYSE	HI	Wed, Mar 20, 2013	25.07	25.17	24.92	25.09
1126	NYSE	HI	Tue, Mar 19, 2013	25.08	25.14	24.72	24.96
1125	NYSE	HI	Mon, Mar 18, 2013	24.90	25.15	24.79	24.98
1124	NYSE	HI	Fri, Mar 15, 2013	25.03	25.27	24.58	25.15
1123	NYSE	HI	Thu, Mar 14, 2013	24.98	25.02	24.85	24.98
1122	NYSE	HI	Wed, Mar 13, 2013	24.65	24.97	24.54	24.86
1121	NYSE	HI	Tue, Mar 12, 2013	24.56	24.62	24.46	24.55
1120	NYSE	HI	Mon, Mar 11, 2013	24.37	24.63	24.28	24.58
1119	NYSE	HI	Fri, Mar 8, 2013	24.54	24.63	24.25	24.46
1118	NYSE	HI	Thu, Mar 7, 2013	24.36	24.40	24.22	24.39
1117	NYSE	HI	Wed, Mar 6, 2013	24.35	24.42	24.14	24.36
1116	NYSE	HI	Tue, Mar 5, 2013	24.23	24.48	24.18	24.29
1115	NYSE	HI	Mon, Mar 4, 2013	24.08	24.17	23.82	24.16
1114	NYSE	HI	Fri, Mar 1, 2013	24.45	24.57	24.08	24.18
1113	NYSE	HI	Thu, Feb 28, 2013	24.45	24.82	24.28	24.69
1112	NYSE	HI	Wed, Feb 27, 2013	24.14	24.59	24.14	24.45
1111	NYSE	HI	Tue, Feb 26, 2013	24.16	24.31	23.92	24.20
1110	NYSE	HI	Mon, Feb 25, 2013	24.62	24.71	23.97	23.99
1109	NYSE	HI	Fri, Feb 22, 2013	24.60	24.71	24.39	24.54
1108	NYSE	HI	Thu, Feb 21, 2013	24.41	24.54	24.20	24.44
1107	NYSE	HI	Wed, Feb 20, 2013	24.92	24.98	24.45	24.45
1106	NYSE	HI	Tue, Feb 19, 2013	24.66	24.96	24.66	24.96
1105	NYSE	HI	Fri, Feb 15, 2013	24.95	25.02	24.63	24.68
1104	NYSE	HI	Thu, Feb 14, 2013	24.77	24.99	24.76	24.95
1103	NYSE	HI	Wed, Feb 13, 2013	24.60	24.91	24.57	24.91
1102	NYSE	HI	Tue, Feb 12, 2013	24.34	24.69	24.34	24.55
1101	NYSE	HI	Mon, Feb 11, 2013	24.57	24.63	24.08	24.28
1100	NYSE	HI	Fri, Feb 8, 2013	24.68	24.80	24.58	24.64
1099	NYSE	HI	Thu, Feb 7, 2013	24.41	24.81	24.29	24.62
1098	NYSE	HI	Wed, Feb 6, 2013	24.47	24.58	24.34	24.49
1097	NYSE	HI	Tue, Feb 5, 2013	24.73	24.93	24.40	24.61
1096	NYSE	HI	Mon, Feb 4, 2013	24.76	24.86	24.57	24.73
1095	NYSE	HI	Fri, Feb 1, 2013	24.85	24.98	24.79	24.86
1094	NYSE	HI	Thu, Jan 31, 2013	24.54	24.94	24.53	24.75
1093	NYSE	HI	Wed, Jan 30, 2013	24.81	24.92	24.47	24.66
1092	NYSE	HI	Tue, Jan 29, 2013	24.55	24.88	24.54	24.88
1091	NYSE	HI	Mon, Jan 28, 2013	24.66	24.68	24.45	24.64
1090	NYSE	HI	Fri, Jan 25, 2013	24.53	24.70	24.40	24.59
1089	NYSE	HI	Thu, Jan 24, 2013	24.22	24.56	24.16	24.48
1088	NYSE	HI	Wed, Jan 23, 2013	24.10	24.16	23.97	24.14
1087	NYSE	HI	Tue, Jan 22, 2013	23.94	24.28	23.92	24.19
1086	NYSE	HI	Fri, Jan 18, 2013	23.81	24.01	23.65	24.01
1085	NYSE	HI	Thu, Jan 17, 2013	23.47	23.85	23.43	23.81
1084	NYSE	HI	Wed, Jan 16, 2013	23.60	23.60	23.30	23.39
1083	NYSE	HI	Tue, Jan 15, 2013	23.58	23.76	23.47	23.64
1082	NYSE	HI	Mon, Jan 14, 2013	23.61	23.77	23.57	23.68
1081	NYSE	HI	Fri, Jan 11, 2013	23.58	23.73	23.39	23.73
1080	NYSE	HI	Thu, Jan 10, 2013	23.50	23.60	23.33	23.52
1079	NYSE	HI	Wed, Jan 9, 2013	23.44	23.50	23.33	23.43
1078	NYSE	HI	Tue, Jan 8, 2013	23.06	23.39	22.94	23.33
1077	NYSE	HI	Mon, Jan 7, 2013	23.22	23.26	22.94	23.07
1076	NYSE	HI	Fri, Jan 4, 2013	23.43	23.44	23.25	23.36
1075	NYSE	HI	Thu, Jan 3, 2013	23.43	23.44	23.17	23.30
1074	NYSE	HI	Wed, Jan 2, 2013	23.10	23.40	23.00	23.39
1073	NYSE	HI	Mon, Dec 31, 2012	22.27	22.62	22.15	22.61
1072	NYSE	HI	Fri, Dec 28, 2012	22.20	22.52	22.11	22.31
1071	NYSE	HI	Thu, Dec 27, 2012	22.16	22.50	22.14	22.40
1070	NYSE	HI	Wed, Dec 26, 2012	22.39	22.60	22.10	22.16
1069	NYSE	HI	Mon, Dec 24, 2012	22.50	22.50	22.19	22.32
1068	NYSE	HI	Fri, Dec 21, 2012	22.45	22.64	22.41	22.60
1067	NYSE	HI	Thu, Dec 20, 2012	22.71	22.85	22.43	22.76
1066	NYSE	HI	Wed, Dec 19, 2012	22.70	22.94	22.62	22.70
1065	NYSE	HI	Tue, Dec 18, 2012	21.92	22.78	21.92	22.70
1064	NYSE	HI	Mon, Dec 17, 2012	21.60	22.00	21.59	21.99
1063	NYSE	HI	Fri, Dec 14, 2012	21.26	21.89	21.11	21.58
1062	NYSE	HI	Thu, Dec 13, 2012	21.17	21.59	20.97	21.26
1061	NYSE	HI	Wed, Dec 12, 2012	21.45	21.80	21.20	21.41
1060	NYSE	HI	Tue, Dec 11, 2012	21.55	21.68	21.30	21.43
1059	NYSE	HI	Mon, Dec 10, 2012	21.25	21.43	21.17	21.41
1058	NYSE	HI	Fri, Dec 7, 2012	21.34	21.49	21.09	21.25
1057	NYSE	HI	Thu, Dec 6, 2012	21.00	21.32	20.81	21.29
1056	NYSE	HI	Wed, Dec 5, 2012	20.87	21.18	20.76	20.96
1055	NYSE	HI	Tue, Dec 4, 2012	20.60	20.93	20.42	20.89
1054	NYSE	HI	Mon, Dec 3, 2012	21.22	21.25	20.38	20.54
1053	NYSE	HI	Fri, Nov 30, 2012	20.94	21.23	20.94	21.16
1052	NYSE	HI	Thu, Nov 29, 2012	20.78	21.00	20.54	20.97
1051	NYSE	HI	Wed, Nov 28, 2012	20.33	20.65	20.26	20.59
1050	NYSE	HI	Tue, Nov 27, 2012	21.21	21.21	19.57	20.33
1049	NYSE	HI	Mon, Nov 26, 2012	19.90	19.99	19.62	19.86
1048	NYSE	HI	Fri, Nov 23, 2012	19.82	20.01	19.63	20.01
1047	NYSE	HI	Wed, Nov 21, 2012	19.67	19.80	19.54	19.69
1046	NYSE	HI	Tue, Nov 20, 2012	19.58	19.65	19.36	19.59
1045	NYSE	HI	Mon, Nov 19, 2012	19.38	19.61	19.34	19.60
1044	NYSE	HI	Fri, Nov 16, 2012	19.19	19.37	18.90	19.18
1043	NYSE	HI	Thu, Nov 15, 2012	18.90	19.25	18.84	19.25
1042	NYSE	HI	Wed, Nov 14, 2012	19.49	19.60	18.94	18.95
1041	NYSE	HI	Tue, Nov 13, 2012	19.64	19.83	19.40	19.48
1040	NYSE	HI	Mon, Nov 12, 2012	19.67	19.84	19.59	19.74
1039	NYSE	HI	Fri, Nov 9, 2012	19.80	19.85	19.51	19.67
1038	NYSE	HI	Thu, Nov 8, 2012	19.93	19.98	19.66	19.73
1037	NYSE	HI	Wed, Nov 7, 2012	20.17	20.31	19.79	19.91
1036	NYSE	HI	Tue, Nov 6, 2012	20.53	20.58	20.29	20.45
1035	NYSE	HI	Mon, Nov 5, 2012	20.31	20.50	20.30	20.43
1034	NYSE	HI	Fri, Nov 2, 2012	20.99	20.99	20.35	20.35
1033	NYSE	HI	Thu, Nov 1, 2012	20.47	20.93	20.33	20.85
1032	NYSE	HI	Wed, Oct 31, 2012	20.35	20.63	20.22	20.47
1031	NYSE	HI	Fri, Oct 26, 2012	20.46	20.55	20.22	20.39
1030	NYSE	HI	Thu, Oct 25, 2012	20.70	20.70	20.38	20.45
1029	NYSE	HI	Wed, Oct 24, 2012	20.77	20.79	20.44	20.50
1028	NYSE	HI	Tue, Oct 23, 2012	20.65	20.76	20.47	20.73
1027	NYSE	HI	Mon, Oct 22, 2012	20.75	20.94	20.52	20.68
1026	NYSE	HI	Fri, Oct 19, 2012	20.86	20.96	20.54	20.78
1025	NYSE	HI	Thu, Oct 18, 2012	20.25	21.15	20.15	20.94
1024	NYSE	HI	Wed, Oct 17, 2012	19.47	20.30	19.28	20.24
1023	NYSE	HI	Tue, Oct 16, 2012	19.11	19.47	18.91	19.46
1022	NYSE	HI	Mon, Oct 15, 2012	18.65	18.75	18.54	18.64
1021	NYSE	HI	Fri, Oct 12, 2012	18.70	18.85	18.54	18.66
1020	NYSE	HI	Thu, Oct 11, 2012	18.71	18.95	18.67	18.69
1019	NYSE	HI	Wed, Oct 10, 2012	18.64	18.66	18.44	18.61
1018	NYSE	HI	Tue, Oct 9, 2012	18.85	18.91	18.56	18.58
1017	NYSE	HI	Mon, Oct 8, 2012	18.84	18.88	18.75	18.81
1016	NYSE	HI	Fri, Oct 5, 2012	18.95	19.13	18.85	18.90
1015	NYSE	HI	Thu, Oct 4, 2012	18.70	18.94	18.44	18.82
1014	NYSE	HI	Wed, Oct 3, 2012	18.60	18.76	18.42	18.57
1013	NYSE	HI	Tue, Oct 2, 2012	18.35	18.53	18.15	18.53
1012	NYSE	HI	Mon, Oct 1, 2012	18.31	18.38	18.02	18.22
1011	NYSE	HI	Fri, Sep 28, 2012	18.34	18.38	18.19	18.19
1010	NYSE	HI	Thu, Sep 27, 2012	18.32	18.46	18.26	18.38
1009	NYSE	HI	Wed, Sep 26, 2012	18.56	18.58	18.21	18.26
1008	NYSE	HI	Tue, Sep 25, 2012	18.95	19.03	18.53	18.56
1007	NYSE	HI	Mon, Sep 24, 2012	18.85	18.95	18.67	18.88
1006	NYSE	HI	Fri, Sep 21, 2012	18.88	18.99	18.75	18.85
1005	NYSE	HI	Thu, Sep 20, 2012	18.90	19.01	18.59	18.65
1004	NYSE	HI	Wed, Sep 19, 2012	19.22	19.28	18.92	18.98
1003	NYSE	HI	Tue, Sep 18, 2012	19.01	19.21	18.99	19.21
1002	NYSE	HI	Mon, Sep 17, 2012	19.23	19.23	18.93	19.10
1001	NYSE	HI	Fri, Sep 14, 2012	19.32	19.63	19.28	19.34
1000	NYSE	HI	Thu, Sep 13, 2012	19.01	19.48	18.76	19.28
999	NYSE	HI	Wed, Sep 12, 2012	19.00	19.07	18.90	19.06
998	NYSE	HI	Tue, Sep 11, 2012	18.93	19.13	18.86	19.00
997	NYSE	HI	Mon, Sep 10, 2012	18.75	19.11	18.75	18.86
996	NYSE	HI	Fri, Sep 7, 2012	18.52	18.95	18.43	18.93
995	NYSE	HI	Thu, Sep 6, 2012	18.24	18.50	18.11	18.43
994	NYSE	HI	Wed, Sep 5, 2012	18.11	18.26	18.03	18.11
993	NYSE	HI	Tue, Sep 4, 2012	18.06	18.22	17.83	18.16
992	NYSE	HI	Fri, Aug 31, 2012	18.24	18.27	18.00	18.12
991	NYSE	HI	Thu, Aug 30, 2012	18.08	18.12	17.98	18.07
990	NYSE	HI	Wed, Aug 29, 2012	18.20	18.28	18.08	18.13
989	NYSE	HI	Tue, Aug 28, 2012	18.26	18.36	18.02	18.11
988	NYSE	HI	Mon, Aug 27, 2012	18.44	18.50	18.19	18.25
987	NYSE	HI	Fri, Aug 24, 2012	18.40	18.47	18.20	18.38
986	NYSE	HI	Thu, Aug 23, 2012	18.44	18.55	18.36	18.47
985	NYSE	HI	Wed, Aug 22, 2012	18.61	18.67	18.39	18.51
984	NYSE	HI	Tue, Aug 21, 2012	18.96	18.98	18.53	18.57
983	NYSE	HI	Mon, Aug 20, 2012	18.91	18.95	18.72	18.88
982	NYSE	HI	Fri, Aug 17, 2012	18.78	19.01	18.56	19.01
981	NYSE	HI	Thu, Aug 16, 2012	18.30	18.90	18.10	18.79
980	NYSE	HI	Wed, Aug 15, 2012	18.04	18.28	17.99	18.26
979	NYSE	HI	Tue, Aug 14, 2012	18.31	18.33	17.99	18.03
978	NYSE	HI	Mon, Aug 13, 2012	18.41	18.44	18.01	18.19
977	NYSE	HI	Fri, Aug 10, 2012	18.47	18.58	18.04	18.42
976	NYSE	HI	Thu, Aug 9, 2012	18.28	18.63	18.17	18.57
975	NYSE	HI	Wed, Aug 8, 2012	18.18	18.38	18.10	18.26
974	NYSE	HI	Tue, Aug 7, 2012	18.17	18.44	18.16	18.25
973	NYSE	HI	Mon, Aug 6, 2012	18.06	18.18	17.97	18.06
972	NYSE	HI	Fri, Aug 3, 2012	17.66	18.20	17.55	18.06
971	NYSE	HI	Thu, Aug 2, 2012	17.16	18.55	17.16	17.65
970	NYSE	HI	Wed, Aug 1, 2012	17.34	17.46	16.95	16.95
969	NYSE	HI	Tue, Jul 31, 2012	17.30	17.52	17.26	17.29
968	NYSE	HI	Mon, Jul 30, 2012	17.73	17.79	17.33	17.37
967	NYSE	HI	Fri, Jul 27, 2012	17.14	17.79	17.12	17.70
966	NYSE	HI	Thu, Jul 26, 2012	17.21	17.21	16.88	17.08
965	NYSE	HI	Wed, Jul 25, 2012	16.93	17.08	16.75	16.96
964	NYSE	HI	Tue, Jul 24, 2012	17.15	17.20	16.76	16.82
963	NYSE	HI	Mon, Jul 23, 2012	17.33	17.45	17.01	17.11
962	NYSE	HI	Fri, Jul 20, 2012	17.64	17.74	17.52	17.52
961	NYSE	HI	Thu, Jul 19, 2012	17.75	17.86	17.62	17.71
960	NYSE	HI	Wed, Jul 18, 2012	17.50	17.79	17.46	17.71
959	NYSE	HI	Tue, Jul 17, 2012	17.80	17.85	17.41	17.50
958	NYSE	HI	Mon, Jul 16, 2012	17.83	17.90	17.61	17.73
957	NYSE	HI	Fri, Jul 13, 2012	17.67	17.95	17.63	17.90
956	NYSE	HI	Thu, Jul 12, 2012	17.74	17.80	17.53	17.62
955	NYSE	HI	Wed, Jul 11, 2012	17.74	17.85	17.67	17.81
954	NYSE	HI	Tue, Jul 10, 2012	17.90	17.99	17.64	17.69
953	NYSE	HI	Mon, Jul 9, 2012	18.09	18.16	17.80	17.85
952	NYSE	HI	Fri, Jul 6, 2012	18.26	18.35	18.04	18.13
951	NYSE	HI	Thu, Jul 5, 2012	18.46	18.69	18.33	18.37
950	NYSE	HI	Tue, Jul 3, 2012	18.15	18.48	18.15	18.45
949	NYSE	HI	Mon, Jul 2, 2012	18.40	18.40	18.09	18.19
948	NYSE	HI	Fri, Jun 29, 2012	18.45	18.54	18.32	18.38
947	NYSE	HI	Thu, Jun 28, 2012	17.93	18.09	17.77	18.09
946	NYSE	HI	Wed, Jun 27, 2012	17.93	18.18	17.90	18.10
945	NYSE	HI	Tue, Jun 26, 2012	17.75	17.98	17.48	17.89
944	NYSE	HI	Mon, Jun 25, 2012	17.95	18.11	17.68	17.70
943	NYSE	HI	Fri, Jun 22, 2012	17.93	18.28	17.76	18.11
942	NYSE	HI	Thu, Jun 21, 2012	18.12	18.19	17.80	17.82
941	NYSE	HI	Wed, Jun 20, 2012	18.11	18.31	18.00	18.11
940	NYSE	HI	Tue, Jun 19, 2012	17.81	18.26	17.76	18.16
939	NYSE	HI	Mon, Jun 18, 2012	17.80	17.86	17.63	17.73
938	NYSE	HI	Fri, Jun 15, 2012	17.52	18.00	17.48	17.86
937	NYSE	HI	Thu, Jun 14, 2012	17.82	17.92	17.48	17.54
936	NYSE	HI	Wed, Jun 13, 2012	18.38	18.38	17.68	17.78
935	NYSE	HI	Tue, Jun 12, 2012	18.39	18.51	18.13	18.48
934	NYSE	HI	Mon, Jun 11, 2012	19.24	19.26	18.27	18.30
933	NYSE	HI	Fri, Jun 8, 2012	18.98	19.24	18.87	19.09
932	NYSE	HI	Thu, Jun 7, 2012	19.25	19.37	18.88	19.03
931	NYSE	HI	Wed, Jun 6, 2012	18.79	19.02	18.71	19.00
930	NYSE	HI	Tue, Jun 5, 2012	18.49	18.78	18.40	18.64
929	NYSE	HI	Mon, Jun 4, 2012	18.47	18.72	18.39	18.62
928	NYSE	HI	Fri, Jun 1, 2012	18.42	18.64	18.38	18.39
927	NYSE	HI	Thu, May 31, 2012	18.80	18.84	18.41	18.77
926	NYSE	HI	Wed, May 30, 2012	18.92	18.93	18.69	18.75
925	NYSE	HI	Tue, May 29, 2012	19.02	19.20	18.76	19.11
924	NYSE	HI	Fri, May 25, 2012	18.88	18.96	18.47	18.84
923	NYSE	HI	Thu, May 24, 2012	18.59	18.94	18.39	18.94
922	NYSE	HI	Wed, May 23, 2012	18.37	18.61	18.23	18.54
921	NYSE	HI	Tue, May 22, 2012	18.80	19.00	18.50	18.58
920	NYSE	HI	Mon, May 21, 2012	18.84	19.12	18.71	18.76
919	NYSE	HI	Fri, May 18, 2012	18.85	19.26	18.74	18.82
918	NYSE	HI	Thu, May 17, 2012	19.26	19.35	18.90	18.90
917	NYSE	HI	Wed, May 16, 2012	19.49	19.59	19.23	19.24
916	NYSE	HI	Tue, May 15, 2012	19.43	19.75	19.38	19.39
915	NYSE	HI	Mon, May 14, 2012	19.50	19.72	19.41	19.50
914	NYSE	HI	Fri, May 11, 2012	19.77	19.92	19.51	19.69
913	NYSE	HI	Thu, May 10, 2012	19.95	20.06	19.78	19.96
912	NYSE	HI	Wed, May 9, 2012	20.15	20.23	19.83	19.89
911	NYSE	HI	Tue, May 8, 2012	19.92	20.87	19.80	20.42
910	NYSE	HI	Mon, May 7, 2012	20.13	20.32	19.93	20.12
909	NYSE	HI	Fri, May 4, 2012	20.50	20.52	19.92	20.13
908	NYSE	HI	Thu, May 3, 2012	20.70	20.70	20.31	20.57
907	NYSE	HI	Wed, May 2, 2012	20.54	20.87	20.47	20.74
906	NYSE	HI	Tue, May 1, 2012	20.93	21.23	20.73	20.73
905	NYSE	HI	Mon, Apr 30, 2012	21.03	21.09	20.86	20.94
904	NYSE	HI	Fri, Apr 27, 2012	21.16	21.22	20.99	21.09
903	NYSE	HI	Thu, Apr 26, 2012	20.99	21.20	20.99	21.12
902	NYSE	HI	Wed, Apr 25, 2012	21.15	21.28	20.96	21.03
901	NYSE	HI	Tue, Apr 24, 2012	21.01	21.12	20.83	20.93
900	NYSE	HI	Mon, Apr 23, 2012	21.08	21.14	20.81	20.99
899	NYSE	HI	Fri, Apr 20, 2012	21.76	21.80	21.20	21.35
898	NYSE	HI	Thu, Apr 19, 2012	21.68	21.82	21.37	21.51
897	NYSE	HI	Wed, Apr 18, 2012	21.89	21.89	21.57	21.71
896	NYSE	HI	Tue, Apr 17, 2012	21.89	22.25	21.83	22.00
895	NYSE	HI	Mon, Apr 16, 2012	21.45	21.78	21.40	21.68
894	NYSE	HI	Fri, Apr 13, 2012	21.67	21.67	21.38	21.39
893	NYSE	HI	Thu, Apr 12, 2012	21.51	21.85	21.47	21.71
892	NYSE	HI	Wed, Apr 11, 2012	21.37	21.51	21.19	21.50
891	NYSE	HI	Tue, Apr 10, 2012	21.75	21.76	21.13	21.19
890	NYSE	HI	Mon, Apr 9, 2012	21.91	22.00	21.68	21.77
889	NYSE	HI	Thu, Apr 5, 2012	22.35	22.43	22.23	22.32
888	NYSE	HI	Wed, Apr 4, 2012	22.67	22.71	22.33	22.50
887	NYSE	HI	Tue, Apr 3, 2012	22.97	23.04	22.73	22.89
886	NYSE	HI	Mon, Apr 2, 2012	22.86	23.09	22.60	23.04
885	NYSE	HI	Fri, Mar 30, 2012	23.29	23.29	22.95	22.95
884	NYSE	HI	Thu, Mar 29, 2012	22.88	23.17	22.80	23.13
883	NYSE	HI	Wed, Mar 28, 2012	23.03	23.24	22.92	23.02
882	NYSE	HI	Tue, Mar 27, 2012	23.13	23.13	22.88	22.97
881	NYSE	HI	Mon, Mar 26, 2012	23.08	23.10	22.67	23.10
880	NYSE	HI	Fri, Mar 23, 2012	22.96	22.99	22.74	22.93
879	NYSE	HI	Thu, Mar 22, 2012	22.83	23.01	22.65	22.99
878	NYSE	HI	Wed, Mar 21, 2012	23.09	23.20	22.91	23.02
877	NYSE	HI	Tue, Mar 20, 2012	23.00	23.20	22.76	22.99
876	NYSE	HI	Mon, Mar 19, 2012	22.97	23.32	22.87	23.02
875	NYSE	HI	Fri, Mar 16, 2012	23.30	23.30	22.98	22.98
874	NYSE	HI	Thu, Mar 15, 2012	23.10	23.34	22.84	23.27
873	NYSE	HI	Wed, Mar 14, 2012	23.61	23.72	23.04	23.12
872	NYSE	HI	Tue, Mar 13, 2012	23.54	23.84	23.41	23.84
871	NYSE	HI	Mon, Mar 12, 2012	23.25	23.53	23.13	23.37
870	NYSE	HI	Fri, Mar 9, 2012	23.17	23.53	23.11	23.19
869	NYSE	HI	Thu, Mar 8, 2012	23.01	23.19	22.75	23.15
868	NYSE	HI	Wed, Mar 7, 2012	22.87	22.93	22.70	22.83
867	NYSE	HI	Tue, Mar 6, 2012	22.77	23.05	22.69	22.78
866	NYSE	HI	Mon, Mar 5, 2012	22.65	23.11	22.40	23.03
865	NYSE	HI	Fri, Mar 2, 2012	23.03	23.03	22.70	22.76
864	NYSE	HI	Thu, Mar 1, 2012	23.15	23.28	22.99	23.03
863	NYSE	HI	Wed, Feb 29, 2012	23.33	23.41	22.97	22.97
862	NYSE	HI	Tue, Feb 28, 2012	23.49	23.53	23.14	23.31
861	NYSE	HI	Mon, Feb 27, 2012	23.16	23.55	22.87	23.46
860	NYSE	HI	Fri, Feb 24, 2012	23.24	23.51	23.14	23.32
859	NYSE	HI	Thu, Feb 23, 2012	22.95	23.22	22.85	23.21
858	NYSE	HI	Wed, Feb 22, 2012	23.19	23.29	22.94	22.96
857	NYSE	HI	Tue, Feb 21, 2012	23.81	23.81	23.21	23.24
856	NYSE	HI	Fri, Feb 17, 2012	23.91	23.94	23.58	23.69
855	NYSE	HI	Thu, Feb 16, 2012	23.23	23.83	23.23	23.82
854	NYSE	HI	Wed, Feb 15, 2012	23.62	23.67	23.11	23.16
853	NYSE	HI	Tue, Feb 14, 2012	23.59	23.69	23.34	23.51
852	NYSE	HI	Mon, Feb 13, 2012	23.75	23.85	23.57	23.62
851	NYSE	HI	Fri, Feb 10, 2012	23.67	23.73	23.46	23.56
850	NYSE	HI	Thu, Feb 9, 2012	23.90	23.92	23.68	23.70
849	NYSE	HI	Wed, Feb 8, 2012	23.61	23.88	23.40	23.70
848	NYSE	HI	Tue, Feb 7, 2012	23.20	23.62	23.05	23.55
847	NYSE	HI	Mon, Feb 6, 2012	23.59	23.73	22.96	23.22
846	NYSE	HI	Fri, Feb 3, 2012	23.83	24.18	23.73	23.82
845	NYSE	HI	Thu, Feb 2, 2012	23.73	23.94	23.01	23.46
844	NYSE	HI	Wed, Feb 1, 2012	23.55	24.01	23.38	23.90
843	NYSE	HI	Tue, Jan 31, 2012	23.38	23.71	23.35	23.45
842	NYSE	HI	Mon, Jan 30, 2012	23.32	23.51	22.90	23.21
841	NYSE	HI	Fri, Jan 27, 2012	23.47	23.68	23.42	23.49
840	NYSE	HI	Thu, Jan 26, 2012	23.59	23.73	23.45	23.60
839	NYSE	HI	Wed, Jan 25, 2012	23.36	23.59	23.08	23.55
838	NYSE	HI	Tue, Jan 24, 2012	23.21	23.47	23.00	23.40
837	NYSE	HI	Mon, Jan 23, 2012	23.46	23.50	23.11	23.39
836	NYSE	HI	Fri, Jan 20, 2012	22.65	23.50	22.59	23.46
835	NYSE	HI	Thu, Jan 19, 2012	22.72	22.84	22.44	22.71
834	NYSE	HI	Wed, Jan 18, 2012	22.47	22.71	22.37	22.71
833	NYSE	HI	Tue, Jan 17, 2012	22.51	22.71	22.39	22.45
832	NYSE	HI	Fri, Jan 13, 2012	22.30	22.48	22.20	22.36
831	NYSE	HI	Thu, Jan 12, 2012	22.47	22.60	22.19	22.59
830	NYSE	HI	Wed, Jan 11, 2012	22.40	22.54	22.27	22.39
829	NYSE	HI	Tue, Jan 10, 2012	22.63	22.64	22.36	22.45
828	NYSE	HI	Mon, Jan 9, 2012	22.49	22.50	22.04	22.31
827	NYSE	HI	Fri, Jan 6, 2012	22.39	22.60	22.11	22.39
826	NYSE	HI	Thu, Jan 5, 2012	22.29	22.62	21.95	22.43
825	NYSE	HI	Wed, Jan 4, 2012	22.30	22.56	22.29	22.35
824	NYSE	HI	Tue, Jan 3, 2012	22.90	22.90	22.54	22.59
823	NYSE	HI	Fri, Dec 30, 2011	22.53	22.64	22.31	22.32
822	NYSE	HI	Thu, Dec 29, 2011	22.23	22.61	22.00	22.54
821	NYSE	HI	Wed, Dec 28, 2011	22.73	22.74	22.07	22.13
820	NYSE	HI	Tue, Dec 27, 2011	22.28	22.82	22.07	22.78
819	NYSE	HI	Fri, Dec 23, 2011	22.30	22.47	22.29	22.35
818	NYSE	HI	Thu, Dec 22, 2011	22.44	22.60	22.19	22.30
817	NYSE	HI	Wed, Dec 21, 2011	22.06	22.41	21.84	22.35
816	NYSE	HI	Tue, Dec 20, 2011	21.47	22.24	21.38	22.18
815	NYSE	HI	Mon, Dec 19, 2011	21.65	22.17	20.94	20.98
814	NYSE	HI	Fri, Dec 16, 2011	21.36	21.62	20.97	21.19
813	NYSE	HI	Thu, Dec 15, 2011	21.17	21.35	21.02	21.27
812	NYSE	HI	Wed, Dec 14, 2011	20.97	21.12	20.82	20.84
811	NYSE	HI	Tue, Dec 13, 2011	21.89	22.20	21.20	21.28
810	NYSE	HI	Mon, Dec 12, 2011	21.74	21.83	21.43	21.77
809	NYSE	HI	Fri, Dec 9, 2011	21.36	22.26	21.33	21.99
808	NYSE	HI	Thu, Dec 8, 2011	22.12	22.26	21.24	21.30
807	NYSE	HI	Wed, Dec 7, 2011	22.19	22.45	21.85	22.35
806	NYSE	HI	Tue, Dec 6, 2011	22.28	22.46	22.06	22.24
805	NYSE	HI	Mon, Dec 5, 2011	22.33	22.56	22.10	22.31
804	NYSE	HI	Fri, Dec 2, 2011	22.49	22.60	21.91	21.97
803	NYSE	HI	Thu, Dec 1, 2011	22.66	22.77	22.16	22.21
802	NYSE	HI	Wed, Nov 30, 2011	22.66	22.78	21.70	22.73
801	NYSE	HI	Tue, Nov 29, 2011	22.45	22.46	20.60	20.98
800	NYSE	HI	Mon, Nov 28, 2011	20.21	21.21	19.96	21.14
799	NYSE	HI	Fri, Nov 25, 2011	19.79	20.07	19.59	19.60
798	NYSE	HI	Wed, Nov 23, 2011	20.22	20.36	19.79	19.87
797	NYSE	HI	Tue, Nov 22, 2011	20.80	20.96	20.26	20.41
796	NYSE	HI	Mon, Nov 21, 2011	20.88	21.00	20.50	20.79
795	NYSE	HI	Fri, Nov 18, 2011	21.00	21.33	20.82	21.22
794	NYSE	HI	Thu, Nov 17, 2011	21.45	21.45	20.89	21.00
793	NYSE	HI	Wed, Nov 16, 2011	21.69	22.11	21.37	21.40
792	NYSE	HI	Tue, Nov 15, 2011	21.47	22.10	21.44	21.91
791	NYSE	HI	Mon, Nov 14, 2011	21.37	21.58	21.18	21.51
790	NYSE	HI	Fri, Nov 11, 2011	21.11	21.53	21.04	21.50
789	NYSE	HI	Thu, Nov 10, 2011	20.88	21.11	20.57	20.88
788	NYSE	HI	Wed, Nov 9, 2011	21.48	21.52	20.55	20.57
787	NYSE	HI	Tue, Nov 8, 2011	21.97	22.05	21.51	21.93
786	NYSE	HI	Mon, Nov 7, 2011	21.63	21.99	21.33	21.86
785	NYSE	HI	Fri, Nov 4, 2011	21.17	21.64	21.17	21.63
784	NYSE	HI	Thu, Nov 3, 2011	20.88	21.55	20.72	21.40
783	NYSE	HI	Wed, Nov 2, 2011	20.47	20.66	20.22	20.63
782	NYSE	HI	Tue, Nov 1, 2011	20.50	21.04	20.10	20.18
781	NYSE	HI	Mon, Oct 31, 2011	21.28	21.54	21.10	21.11
780	NYSE	HI	Fri, Oct 28, 2011	21.60	21.99	21.51	21.71
779	NYSE	HI	Thu, Oct 27, 2011	21.60	21.85	21.46	21.73
778	NYSE	HI	Wed, Oct 26, 2011	20.92	21.16	20.30	21.01
777	NYSE	HI	Tue, Oct 25, 2011	21.17	21.18	20.59	20.62
776	NYSE	HI	Mon, Oct 24, 2011	20.96	21.50	20.96	21.26
775	NYSE	HI	Fri, Oct 21, 2011	20.16	20.91	20.02	20.84
774	NYSE	HI	Thu, Oct 20, 2011	19.62	19.99	19.43	19.89
773	NYSE	HI	Wed, Oct 19, 2011	20.17	20.25	19.43	19.59
772	NYSE	HI	Tue, Oct 18, 2011	19.70	20.39	19.51	20.16
771	NYSE	HI	Mon, Oct 17, 2011	20.43	20.52	19.54	19.61
770	NYSE	HI	Fri, Oct 14, 2011	19.96	20.52	19.94	20.47
769	NYSE	HI	Thu, Oct 13, 2011	19.64	19.84	19.36	19.82
768	NYSE	HI	Wed, Oct 12, 2011	19.35	19.86	19.35	19.73
767	NYSE	HI	Tue, Oct 11, 2011	18.92	19.34	18.90	19.25
766	NYSE	HI	Mon, Oct 10, 2011	18.55	19.00	18.26	18.98
765	NYSE	HI	Fri, Oct 7, 2011	18.81	19.02	18.21	18.27
764	NYSE	HI	Thu, Oct 6, 2011	18.12	18.81	18.10	18.80
763	NYSE	HI	Wed, Oct 5, 2011	18.14	18.28	17.90	18.14
762	NYSE	HI	Tue, Oct 4, 2011	17.28	18.21	17.10	18.16
761	NYSE	HI	Mon, Oct 3, 2011	18.24	18.41	17.39	17.40
760	NYSE	HI	Fri, Sep 30, 2011	18.43	18.81	18.37	18.40
759	NYSE	HI	Thu, Sep 29, 2011	18.44	18.88	18.05	18.68
758	NYSE	HI	Wed, Sep 28, 2011	18.67	18.76	18.06	18.11
757	NYSE	HI	Tue, Sep 27, 2011	18.78	19.10	18.47	18.67
756	NYSE	HI	Mon, Sep 26, 2011	18.32	18.50	17.82	18.47
755	NYSE	HI	Fri, Sep 23, 2011	17.86	18.36	17.77	18.17
754	NYSE	HI	Thu, Sep 22, 2011	17.98	18.24	17.67	17.86
753	NYSE	HI	Wed, Sep 21, 2011	18.91	19.10	18.31	18.37
752	NYSE	HI	Tue, Sep 20, 2011	19.19	19.38	18.84	18.85
751	NYSE	HI	Mon, Sep 19, 2011	19.22	19.31	18.88	19.14
750	NYSE	HI	Fri, Sep 16, 2011	19.71	19.77	19.27	19.42
749	NYSE	HI	Thu, Sep 15, 2011	19.39	19.63	19.11	19.60
748	NYSE	HI	Wed, Sep 14, 2011	19.32	19.56	19.00	19.26
747	NYSE	HI	Tue, Sep 13, 2011	18.89	19.42	18.82	19.32
746	NYSE	HI	Mon, Sep 12, 2011	18.37	18.88	18.34	18.86
745	NYSE	HI	Fri, Sep 9, 2011	19.00	19.16	18.40	18.61
744	NYSE	HI	Thu, Sep 8, 2011	19.67	19.90	19.11	19.15
743	NYSE	HI	Wed, Sep 7, 2011	19.38	19.92	19.27	19.85
742	NYSE	HI	Tue, Sep 6, 2011	18.68	19.23	18.56	19.11
741	NYSE	HI	Fri, Sep 2, 2011	19.54	19.61	18.95	19.09
740	NYSE	HI	Thu, Sep 1, 2011	20.37	20.61	19.78	19.89
739	NYSE	HI	Wed, Aug 31, 2011	20.75	20.75	20.13	20.40
738	NYSE	HI	Tue, Aug 30, 2011	20.38	20.88	20.28	20.74
737	NYSE	HI	Mon, Aug 29, 2011	20.02	20.54	19.92	20.53
736	NYSE	HI	Fri, Aug 26, 2011	19.15	19.88	18.82	19.82
735	NYSE	HI	Thu, Aug 25, 2011	20.26	20.37	19.21	19.27
734	NYSE	HI	Wed, Aug 24, 2011	19.76	20.22	19.64	20.16
733	NYSE	HI	Tue, Aug 23, 2011	19.07	19.78	18.90	19.75
732	NYSE	HI	Mon, Aug 22, 2011	19.36	19.52	18.86	18.97
731	NYSE	HI	Fri, Aug 19, 2011	19.08	19.68	19.00	19.03
730	NYSE	HI	Thu, Aug 18, 2011	19.65	19.65	19.10	19.34
729	NYSE	HI	Wed, Aug 17, 2011	20.22	20.31	19.87	20.07
728	NYSE	HI	Tue, Aug 16, 2011	20.07	20.36	19.66	20.14
727	NYSE	HI	Mon, Aug 15, 2011	19.37	20.23	19.37	20.19
726	NYSE	HI	Fri, Aug 12, 2011	19.13	19.54	18.75	19.16
725	NYSE	HI	Thu, Aug 11, 2011	18.84	19.45	18.52	18.98
724	NYSE	HI	Wed, Aug 10, 2011	18.22	19.52	17.97	18.73
723	NYSE	HI	Tue, Aug 9, 2011	19.25	19.64	17.78	18.45
722	NYSE	HI	Mon, Aug 8, 2011	16.53	20.14	16.33	18.75
721	NYSE	HI	Fri, Aug 5, 2011	20.47	20.73	19.83	20.15
720	NYSE	HI	Thu, Aug 4, 2011	21.10	21.24	20.32	20.35
719	NYSE	HI	Wed, Aug 3, 2011	21.07	21.36	20.44	21.29
718	NYSE	HI	Tue, Aug 2, 2011	21.56	21.85	21.00	21.01
717	NYSE	HI	Mon, Aug 1, 2011	22.03	22.03	21.35	21.66
716	NYSE	HI	Fri, Jul 29, 2011	21.72	22.04	21.50	21.89
715	NYSE	HI	Thu, Jul 28, 2011	21.98	22.14	21.75	21.88
714	NYSE	HI	Wed, Jul 27, 2011	22.31	22.32	21.95	21.97
713	NYSE	HI	Tue, Jul 26, 2011	22.63	22.63	22.32	22.33
712	NYSE	HI	Mon, Jul 25, 2011	22.78	22.91	22.54	22.59
711	NYSE	HI	Fri, Jul 22, 2011	23.09	23.13	22.85	23.00
710	NYSE	HI	Thu, Jul 21, 2011	22.85	23.21	22.71	23.09
709	NYSE	HI	Wed, Jul 20, 2011	23.00	23.00	22.73	22.80
708	NYSE	HI	Tue, Jul 19, 2011	22.62	23.02	22.53	23.01
707	NYSE	HI	Mon, Jul 18, 2011	22.99	23.04	22.44	22.48
706	NYSE	HI	Fri, Jul 15, 2011	22.86	23.16	22.82	23.06
705	NYSE	HI	Thu, Jul 14, 2011	23.33	23.49	22.89	22.91
704	NYSE	HI	Wed, Jul 13, 2011	23.61	23.81	23.20	23.26
703	NYSE	HI	Tue, Jul 12, 2011	23.41	23.75	23.27	23.49
702	NYSE	HI	Mon, Jul 11, 2011	23.59	23.60	23.30	23.46
701	NYSE	HI	Fri, Jul 8, 2011	23.79	23.94	23.60	23.79
700	NYSE	HI	Thu, Jul 7, 2011	23.98	24.20	23.85	24.00
699	NYSE	HI	Wed, Jul 6, 2011	24.07	24.15	23.79	23.81
698	NYSE	HI	Tue, Jul 5, 2011	24.08	24.14	23.76	24.04
697	NYSE	HI	Fri, Jul 1, 2011	23.69	24.16	23.58	24.08
696	NYSE	HI	Thu, Jun 30, 2011	23.52	23.80	23.42	23.65
695	NYSE	HI	Wed, Jun 29, 2011	23.19	23.53	23.14	23.40
694	NYSE	HI	Tue, Jun 28, 2011	22.67	23.20	22.64	23.19
693	NYSE	HI	Mon, Jun 27, 2011	22.69	22.70	22.02	22.66
692	NYSE	HI	Fri, Jun 24, 2011	23.20	23.20	22.55	22.70
691	NYSE	HI	Thu, Jun 23, 2011	23.12	23.25	22.86	23.15
690	NYSE	HI	Wed, Jun 22, 2011	23.09	23.40	22.92	23.26
689	NYSE	HI	Tue, Jun 21, 2011	23.03	23.18	22.93	23.13
688	NYSE	HI	Mon, Jun 20, 2011	22.48	23.00	22.48	23.00
687	NYSE	HI	Fri, Jun 17, 2011	22.68	22.76	22.49	22.54
686	NYSE	HI	Thu, Jun 16, 2011	22.38	22.52	22.22	22.50
685	NYSE	HI	Wed, Jun 15, 2011	22.32	22.48	22.25	22.40
684	NYSE	HI	Tue, Jun 14, 2011	22.50	22.71	22.22	22.41
683	NYSE	HI	Mon, Jun 13, 2011	22.52	22.71	22.43	22.56
682	NYSE	HI	Fri, Jun 10, 2011	22.70	22.70	22.38	22.45
681	NYSE	HI	Thu, Jun 9, 2011	22.80	22.96	22.59	22.81
680	NYSE	HI	Wed, Jun 8, 2011	22.07	23.08	21.99	22.84
679	NYSE	HI	Tue, Jun 7, 2011	22.09	22.21	21.88	22.16
678	NYSE	HI	Mon, Jun 6, 2011	22.00	22.08	21.91	22.05
677	NYSE	HI	Fri, Jun 3, 2011	22.39	22.61	22.06	22.08
676	NYSE	HI	Thu, Jun 2, 2011	22.70	22.71	22.36	22.60
675	NYSE	HI	Wed, Jun 1, 2011	22.67	22.80	22.49	22.59
674	NYSE	HI	Tue, May 31, 2011	22.63	22.80	22.47	22.75
673	NYSE	HI	Fri, May 27, 2011	22.42	22.55	22.33	22.55
672	NYSE	HI	Thu, May 26, 2011	22.29	22.40	22.13	22.40
671	NYSE	HI	Wed, May 25, 2011	22.27	22.46	22.21	22.36
670	NYSE	HI	Tue, May 24, 2011	22.28	22.42	22.21	22.35
669	NYSE	HI	Mon, May 23, 2011	22.37	22.38	22.22	22.28
668	NYSE	HI	Fri, May 20, 2011	22.77	22.85	22.60	22.63
667	NYSE	HI	Thu, May 19, 2011	22.76	22.89	22.49	22.83
666	NYSE	HI	Wed, May 18, 2011	22.43	22.72	22.41	22.72
665	NYSE	HI	Tue, May 17, 2011	22.31	22.63	22.19	22.46
664	NYSE	HI	Mon, May 16, 2011	22.44	22.50	22.28	22.40
663	NYSE	HI	Fri, May 13, 2011	22.69	22.82	22.35	22.54
662	NYSE	HI	Thu, May 12, 2011	22.58	22.80	22.48	22.67
661	NYSE	HI	Wed, May 11, 2011	22.47	22.65	22.36	22.61
660	NYSE	HI	Tue, May 10, 2011	22.52	22.70	22.41	22.51
659	NYSE	HI	Mon, May 9, 2011	22.23	22.50	22.11	22.50
658	NYSE	HI	Fri, May 6, 2011	22.49	22.52	22.25	22.29
657	NYSE	HI	Thu, May 5, 2011	23.07	23.29	22.44	22.45
656	NYSE	HI	Wed, May 4, 2011	22.63	22.70	22.25	22.44
655	NYSE	HI	Tue, May 3, 2011	22.71	22.75	22.55	22.66
654	NYSE	HI	Mon, May 2, 2011	22.82	23.00	22.69	22.78
653	NYSE	HI	Fri, Apr 29, 2011	22.88	22.97	22.79	22.92
652	NYSE	HI	Thu, Apr 28, 2011	23.02	23.07	22.67	22.90
651	NYSE	HI	Wed, Apr 27, 2011	22.73	23.11	22.62	23.11
650	NYSE	HI	Tue, Apr 26, 2011	22.44	22.84	22.42	22.74
649	NYSE	HI	Mon, Apr 25, 2011	22.46	22.55	22.36	22.42
648	NYSE	HI	Thu, Apr 21, 2011	22.62	22.69	22.29	22.52
647	NYSE	HI	Wed, Apr 20, 2011	22.48	22.64	22.38	22.57
646	NYSE	HI	Tue, Apr 19, 2011	22.37	22.42	22.27	22.34
645	NYSE	HI	Mon, Apr 18, 2011	22.66	22.67	22.25	22.28
644	NYSE	HI	Fri, Apr 15, 2011	22.49	22.90	22.45	22.82
643	NYSE	HI	Thu, Apr 14, 2011	22.25	22.63	22.25	22.45
642	NYSE	HI	Wed, Apr 13, 2011	22.78	22.79	22.32	22.37
641	NYSE	HI	Tue, Apr 12, 2011	22.71	22.90	22.52	22.75
640	NYSE	HI	Mon, Apr 11, 2011	21.89	22.85	21.88	22.75
639	NYSE	HI	Fri, Apr 8, 2011	21.77	21.95	21.68	21.92
638	NYSE	HI	Thu, Apr 7, 2011	21.80	21.96	21.71	21.75
637	NYSE	HI	Wed, Apr 6, 2011	21.82	21.89	21.66	21.74
636	NYSE	HI	Tue, Apr 5, 2011	21.72	21.85	21.62	21.71
635	NYSE	HI	Mon, Apr 4, 2011	21.77	21.89	21.70	21.75
634	NYSE	HI	Fri, Apr 1, 2011	21.55	21.83	21.47	21.79
633	NYSE	HI	Thu, Mar 31, 2011	21.55	21.59	21.43	21.50
632	NYSE	HI	Wed, Mar 30, 2011	21.57	21.60	21.48	21.51
631	NYSE	HI	Tue, Mar 29, 2011	21.47	21.56	21.40	21.42
630	NYSE	HI	Mon, Mar 28, 2011	21.49	21.58	21.35	21.50
629	NYSE	HI	Fri, Mar 25, 2011	21.46	21.58	21.42	21.42
628	NYSE	HI	Thu, Mar 24, 2011	21.58	21.75	21.47	21.49
627	NYSE	HI	Wed, Mar 23, 2011	21.71	21.71	21.44	21.48
626	NYSE	HI	Tue, Mar 22, 2011	21.70	21.75	21.58	21.72
625	NYSE	HI	Mon, Mar 21, 2011	21.70	21.77	21.53	21.66
624	NYSE	HI	Fri, Mar 18, 2011	21.43	21.70	21.19	21.63
623	NYSE	HI	Thu, Mar 17, 2011	21.36	21.38	21.10	21.18
622	NYSE	HI	Wed, Mar 16, 2011	21.05	21.30	20.90	21.10
621	NYSE	HI	Tue, Mar 15, 2011	20.82	21.20	20.82	21.04
620	NYSE	HI	Mon, Mar 14, 2011	21.59	21.75	21.20	21.23
619	NYSE	HI	Fri, Mar 11, 2011	21.56	21.77	21.42	21.66
618	NYSE	HI	Thu, Mar 10, 2011	21.62	21.75	21.53	21.65
617	NYSE	HI	Wed, Mar 9, 2011	21.68	21.79	21.54	21.78
616	NYSE	HI	Tue, Mar 8, 2011	21.76	21.79	21.57	21.69
615	NYSE	HI	Mon, Mar 7, 2011	22.02	22.02	21.60	21.73
614	NYSE	HI	Fri, Mar 4, 2011	22.00	22.04	21.75	21.91
613	NYSE	HI	Thu, Mar 3, 2011	21.69	22.06	21.60	22.02
612	NYSE	HI	Wed, Mar 2, 2011	21.52	21.57	21.40	21.48
611	NYSE	HI	Tue, Mar 1, 2011	21.85	22.03	21.41	21.47
610	NYSE	HI	Mon, Feb 28, 2011	21.85	21.96	21.69	21.75
609	NYSE	HI	Fri, Feb 25, 2011	21.83	21.84	21.62	21.75
608	NYSE	HI	Thu, Feb 24, 2011	21.30	21.78	21.29	21.76
607	NYSE	HI	Wed, Feb 23, 2011	21.62	21.88	21.30	21.31
606	NYSE	HI	Tue, Feb 22, 2011	22.00	22.23	21.62	21.68
605	NYSE	HI	Fri, Feb 18, 2011	22.01	22.28	21.91	22.25
604	NYSE	HI	Thu, Feb 17, 2011	22.00	22.08	21.90	21.97
603	NYSE	HI	Wed, Feb 16, 2011	21.83	22.03	21.73	21.99
602	NYSE	HI	Tue, Feb 15, 2011	21.99	22.00	21.73	21.73
601	NYSE	HI	Mon, Feb 14, 2011	21.97	22.07	21.95	21.96
600	NYSE	HI	Fri, Feb 11, 2011	21.75	22.00	21.61	21.99
599	NYSE	HI	Thu, Feb 10, 2011	21.62	21.78	21.62	21.75
598	NYSE	HI	Wed, Feb 9, 2011	21.75	21.90	21.57	21.65
597	NYSE	HI	Tue, Feb 8, 2011	21.80	21.87	21.67	21.75
596	NYSE	HI	Mon, Feb 7, 2011	21.80	21.89	21.70	21.80
595	NYSE	HI	Fri, Feb 4, 2011	21.77	21.79	21.55	21.64
594	NYSE	HI	Thu, Feb 3, 2011	21.85	21.99	21.66	21.67
593	NYSE	HI	Wed, Feb 2, 2011	21.94	22.12	21.83	21.96
592	NYSE	HI	Tue, Feb 1, 2011	21.84	22.14	21.80	21.82
591	NYSE	HI	Mon, Jan 31, 2011	22.19	22.19	21.60	21.61
590	NYSE	HI	Fri, Jan 28, 2011	22.45	22.45	22.05	22.05
589	NYSE	HI	Thu, Jan 27, 2011	22.39	22.44	22.05	22.44
588	NYSE	HI	Wed, Jan 26, 2011	22.23	22.41	22.14	22.33
587	NYSE	HI	Tue, Jan 25, 2011	22.25	22.32	22.10	22.23
586	NYSE	HI	Mon, Jan 24, 2011	22.18	22.34	22.06	22.27
585	NYSE	HI	Fri, Jan 21, 2011	22.18	22.18	21.91	22.06
584	NYSE	HI	Thu, Jan 20, 2011	21.61	22.06	21.61	22.05
583	NYSE	HI	Wed, Jan 19, 2011	22.08	22.08	21.58	21.61
582	NYSE	HI	Tue, Jan 18, 2011	22.47	22.50	22.11	22.18
581	NYSE	HI	Fri, Jan 14, 2011	21.87	22.39	21.85	22.37
580	NYSE	HI	Thu, Jan 13, 2011	21.94	22.09	21.72	21.88
579	NYSE	HI	Wed, Jan 12, 2011	21.85	21.95	21.72	21.90
578	NYSE	HI	Tue, Jan 11, 2011	21.89	21.94	21.60	21.67
577	NYSE	HI	Mon, Jan 10, 2011	21.98	22.00	21.60	21.71
576	NYSE	HI	Fri, Jan 7, 2011	22.18	22.20	21.65	21.69
575	NYSE	HI	Thu, Jan 6, 2011	21.02	22.16	20.76	22.01
574	NYSE	HI	Wed, Jan 5, 2011	20.62	21.05	20.61	21.04
573	NYSE	HI	Tue, Jan 4, 2011	20.75	20.75	20.50	20.66
572	NYSE	HI	Mon, Jan 3, 2011	20.96	20.99	20.68	20.73
571	NYSE	HI	Fri, Dec 31, 2010	21.13	21.13	20.78	20.81
570	NYSE	HI	Thu, Dec 30, 2010	21.04	21.16	20.94	21.05
569	NYSE	HI	Wed, Dec 29, 2010	20.77	21.00	20.75	20.92
568	NYSE	HI	Tue, Dec 28, 2010	20.64	20.81	20.58	20.72
567	NYSE	HI	Mon, Dec 27, 2010	20.65	20.82	20.50	20.62
566	NYSE	HI	Thu, Dec 23, 2010	20.72	20.90	20.67	20.67
565	NYSE	HI	Wed, Dec 22, 2010	20.52	20.77	20.45	20.74
564	NYSE	HI	Tue, Dec 21, 2010	20.33	20.71	20.28	20.51
563	NYSE	HI	Mon, Dec 20, 2010	20.50	20.64	20.24	20.25
562	NYSE	HI	Fri, Dec 17, 2010	20.45	20.60	20.37	20.51
561	NYSE	HI	Thu, Dec 16, 2010	20.31	20.61	20.03	20.52
560	NYSE	HI	Wed, Dec 15, 2010	19.78	20.09	19.73	19.95
559	NYSE	HI	Tue, Dec 14, 2010	19.52	19.90	19.50	19.80
558	NYSE	HI	Mon, Dec 13, 2010	19.46	19.55	19.35	19.52
557	NYSE	HI	Fri, Dec 10, 2010	19.47	19.64	19.40	19.58
556	NYSE	HI	Thu, Dec 9, 2010	19.56	19.58	19.30	19.38
555	NYSE	HI	Wed, Dec 8, 2010	19.41	19.57	19.36	19.44
554	NYSE	HI	Tue, Dec 7, 2010	19.59	19.66	19.38	19.42
553	NYSE	HI	Mon, Dec 6, 2010	19.60	19.65	19.34	19.44
552	NYSE	HI	Fri, Dec 3, 2010	19.53	19.70	19.38	19.65
551	NYSE	HI	Thu, Dec 2, 2010	19.37	19.69	19.31	19.61
550	NYSE	HI	Wed, Dec 1, 2010	19.52	19.63	19.17	19.31
549	NYSE	HI	Tue, Nov 30, 2010	19.34	19.43	19.19	19.31
548	NYSE	HI	Mon, Nov 29, 2010	19.13	19.53	19.13	19.50
547	NYSE	HI	Fri, Nov 26, 2010	19.09	19.40	19.05	19.26
546	NYSE	HI	Wed, Nov 24, 2010	19.72	19.76	19.19	19.21
545	NYSE	HI	Tue, Nov 23, 2010	20.04	20.16	19.41	19.73
544	NYSE	HI	Mon, Nov 22, 2010	20.24	20.31	20.01	20.15
543	NYSE	HI	Fri, Nov 19, 2010	20.32	20.36	20.09	20.31
542	NYSE	HI	Thu, Nov 18, 2010	20.25	20.38	20.09	20.36
541	NYSE	HI	Wed, Nov 17, 2010	20.05	20.15	19.86	20.06
540	NYSE	HI	Tue, Nov 16, 2010	19.94	20.08	19.70	20.02
539	NYSE	HI	Mon, Nov 15, 2010	20.12	20.28	20.00	20.00
538	NYSE	HI	Fri, Nov 12, 2010	20.01	20.17	19.90	20.00
537	NYSE	HI	Thu, Nov 11, 2010	19.91	20.13	19.91	20.11
536	NYSE	HI	Wed, Nov 10, 2010	20.27	20.32	19.82	20.05
535	NYSE	HI	Tue, Nov 9, 2010	21.35	21.40	20.20	20.24
534	NYSE	HI	Mon, Nov 8, 2010	21.35	21.37	21.17	21.37
533	NYSE	HI	Fri, Nov 5, 2010	21.21	21.61	21.21	21.42
532	NYSE	HI	Thu, Nov 4, 2010	21.74	21.76	21.19	21.30
531	NYSE	HI	Wed, Nov 3, 2010	21.72	21.86	21.34	21.59
530	NYSE	HI	Tue, Nov 2, 2010	21.62	21.68	21.46	21.66
529	NYSE	HI	Mon, Nov 1, 2010	21.51	21.76	21.25	21.47
528	NYSE	HI	Fri, Oct 29, 2010	21.55	21.58	21.35	21.49
527	NYSE	HI	Thu, Oct 28, 2010	21.75	21.75	21.46	21.65
526	NYSE	HI	Wed, Oct 27, 2010	21.69	21.75	21.30	21.53
525	NYSE	HI	Tue, Oct 26, 2010	21.96	21.96	21.67	21.80
524	NYSE	HI	Mon, Oct 25, 2010	22.06	22.14	21.92	22.00
523	NYSE	HI	Fri, Oct 22, 2010	22.08	22.08	21.91	21.99
522	NYSE	HI	Thu, Oct 21, 2010	22.23	22.32	21.88	22.06
521	NYSE	HI	Wed, Oct 20, 2010	21.99	22.23	21.96	22.08
520	NYSE	HI	Tue, Oct 19, 2010	22.02	22.05	21.77	21.91
519	NYSE	HI	Mon, Oct 18, 2010	22.36	22.36	21.87	22.13
518	NYSE	HI	Fri, Oct 15, 2010	22.42	22.52	22.22	22.32
517	NYSE	HI	Thu, Oct 14, 2010	22.29	22.36	22.10	22.32
516	NYSE	HI	Wed, Oct 13, 2010	22.13	22.35	21.97	22.30
515	NYSE	HI	Tue, Oct 12, 2010	21.79	22.11	21.55	22.01
514	NYSE	HI	Mon, Oct 11, 2010	21.56	21.85	21.51	21.77
513	NYSE	HI	Fri, Oct 8, 2010	21.56	21.69	21.43	21.62
512	NYSE	HI	Thu, Oct 7, 2010	21.85	21.99	21.47	21.58
511	NYSE	HI	Wed, Oct 6, 2010	21.65	21.76	21.31	21.76
510	NYSE	HI	Tue, Oct 5, 2010	21.41	21.75	21.31	21.68
509	NYSE	HI	Mon, Oct 4, 2010	21.64	21.76	21.22	21.26
508	NYSE	HI	Fri, Oct 1, 2010	21.60	21.71	21.50	21.71
507	NYSE	HI	Thu, Sep 30, 2010	21.44	21.60	21.22	21.51
506	NYSE	HI	Wed, Sep 29, 2010	21.50	21.60	21.24	21.49
505	NYSE	HI	Tue, Sep 28, 2010	21.24	21.59	21.18	21.55
504	NYSE	HI	Mon, Sep 27, 2010	21.23	21.23	20.99	21.22
503	NYSE	HI	Fri, Sep 24, 2010	20.99	21.23	20.97	21.23
502	NYSE	HI	Thu, Sep 23, 2010	20.78	21.24	20.73	20.83
501	NYSE	HI	Wed, Sep 22, 2010	21.22	21.24	20.81	20.84
500	NYSE	HI	Tue, Sep 21, 2010	21.39	21.40	21.09	21.24
499	NYSE	HI	Mon, Sep 20, 2010	21.53	21.57	21.32	21.42
498	NYSE	HI	Fri, Sep 17, 2010	21.20	21.56	21.06	21.51
497	NYSE	HI	Thu, Sep 16, 2010	21.20	21.33	20.97	21.02
496	NYSE	HI	Wed, Sep 15, 2010	21.02	21.20	20.82	21.20
495	NYSE	HI	Tue, Sep 14, 2010	21.11	21.36	20.87	21.05
494	NYSE	HI	Mon, Sep 13, 2010	21.06	21.36	20.94	21.30
493	NYSE	HI	Fri, Sep 10, 2010	20.97	21.12	20.82	20.88
492	NYSE	HI	Thu, Sep 9, 2010	20.69	21.01	20.64	20.87
491	NYSE	HI	Wed, Sep 8, 2010	20.25	20.71	20.12	20.64
490	NYSE	HI	Tue, Sep 7, 2010	20.51	20.52	20.19	20.25
489	NYSE	HI	Fri, Sep 3, 2010	20.30	20.64	20.30	20.57
488	NYSE	HI	Thu, Sep 2, 2010	19.71	20.27	19.59	20.24
487	NYSE	HI	Wed, Sep 1, 2010	19.10	19.78	19.10	19.77
486	NYSE	HI	Tue, Aug 31, 2010	19.44	19.46	18.98	19.03
485	NYSE	HI	Mon, Aug 30, 2010	19.89	19.92	19.48	19.51
484	NYSE	HI	Fri, Aug 27, 2010	19.92	20.04	19.71	19.99
483	NYSE	HI	Thu, Aug 26, 2010	20.07	20.10	19.82	19.85
482	NYSE	HI	Wed, Aug 25, 2010	20.12	20.19	19.97	20.07
481	NYSE	HI	Tue, Aug 24, 2010	20.09	20.25	20.03	20.22
480	NYSE	HI	Mon, Aug 23, 2010	20.11	20.35	20.10	20.27
479	NYSE	HI	Fri, Aug 20, 2010	20.21	20.21	20.03	20.09
478	NYSE	HI	Thu, Aug 19, 2010	20.29	20.30	20.09	20.14
477	NYSE	HI	Wed, Aug 18, 2010	20.28	20.37	20.21	20.33
476	NYSE	HI	Tue, Aug 17, 2010	20.45	20.49	20.29	20.37
475	NYSE	HI	Mon, Aug 16, 2010	20.18	20.35	20.18	20.32
474	NYSE	HI	Fri, Aug 13, 2010	20.31	20.44	20.18	20.31
473	NYSE	HI	Thu, Aug 12, 2010	20.01	20.40	20.01	20.32
472	NYSE	HI	Wed, Aug 11, 2010	20.33	20.42	20.20	20.25
471	NYSE	HI	Tue, Aug 10, 2010	20.74	20.74	20.54	20.60
470	NYSE	HI	Mon, Aug 9, 2010	21.19	21.35	20.67	20.76
469	NYSE	HI	Fri, Aug 6, 2010	21.02	21.05	20.61	20.98
468	NYSE	HI	Thu, Aug 5, 2010	21.28	21.41	20.95	20.99
467	NYSE	HI	Wed, Aug 4, 2010	22.22	22.29	21.20	21.32
466	NYSE	HI	Tue, Aug 3, 2010	22.60	22.60	22.04	22.13
465	NYSE	HI	Mon, Aug 2, 2010	22.25	22.59	22.11	22.57
464	NYSE	HI	Fri, Jul 30, 2010	21.77	22.12	21.57	22.09
463	NYSE	HI	Thu, Jul 29, 2010	21.84	21.87	21.43	21.79
462	NYSE	HI	Wed, Jul 28, 2010	22.00	22.01	21.68	21.71
461	NYSE	HI	Tue, Jul 27, 2010	21.86	22.23	21.82	21.99
460	NYSE	HI	Mon, Jul 26, 2010	21.30	21.85	21.22	21.85
459	NYSE	HI	Fri, Jul 23, 2010	21.08	21.30	21.08	21.30
458	NYSE	HI	Thu, Jul 22, 2010	20.99	21.18	20.87	21.16
457	NYSE	HI	Wed, Jul 21, 2010	21.27	21.27	20.69	20.80
456	NYSE	HI	Tue, Jul 20, 2010	20.85	21.29	20.80	21.29
455	NYSE	HI	Mon, Jul 19, 2010	21.00	21.00	20.85	20.96
454	NYSE	HI	Fri, Jul 16, 2010	21.04	21.04	20.77	20.88
453	NYSE	HI	Thu, Jul 15, 2010	21.13	21.13	20.80	20.96
452	NYSE	HI	Wed, Jul 14, 2010	21.11	21.17	20.95	21.06
451	NYSE	HI	Tue, Jul 13, 2010	21.23	21.23	20.90	21.09
450	NYSE	HI	Mon, Jul 12, 2010	21.04	21.15	20.81	21.00
449	NYSE	HI	Fri, Jul 9, 2010	21.30	21.31	20.81	21.05
448	NYSE	HI	Thu, Jul 8, 2010	21.07	21.36	21.04	21.36
447	NYSE	HI	Wed, Jul 7, 2010	20.89	21.06	20.80	21.04
446	NYSE	HI	Tue, Jul 6, 2010	21.23	21.41	20.74	20.95
445	NYSE	HI	Fri, Jul 2, 2010	21.38	21.41	21.11	21.16
444	NYSE	HI	Thu, Jul 1, 2010	21.50	21.51	20.89	21.38
443	NYSE	HI	Wed, Jun 30, 2010	21.51	21.70	21.35	21.39
442	NYSE	HI	Tue, Jun 29, 2010	21.44	21.72	21.29	21.50
441	NYSE	HI	Mon, Jun 28, 2010	21.25	21.63	21.23	21.54
440	NYSE	HI	Fri, Jun 25, 2010	20.85	21.46	20.83	21.37
439	NYSE	HI	Thu, Jun 24, 2010	21.00	21.09	20.76	20.85
438	NYSE	HI	Wed, Jun 23, 2010	21.66	21.66	21.02	21.04
437	NYSE	HI	Tue, Jun 22, 2010	22.19	22.24	21.53	21.54
436	NYSE	HI	Mon, Jun 21, 2010	22.32	22.59	22.13	22.22
435	NYSE	HI	Fri, Jun 18, 2010	22.26	22.35	21.95	22.20
434	NYSE	HI	Thu, Jun 17, 2010	22.36	22.40	22.12	22.32
433	NYSE	HI	Wed, Jun 16, 2010	22.16	22.49	22.16	22.36
432	NYSE	HI	Tue, Jun 15, 2010	22.14	22.38	22.09	22.34
431	NYSE	HI	Mon, Jun 14, 2010	22.12	22.24	21.95	22.03
430	NYSE	HI	Fri, Jun 11, 2010	21.97	22.39	21.97	22.31
429	NYSE	HI	Thu, Jun 10, 2010	22.35	22.35	21.92	22.18
428	NYSE	HI	Wed, Jun 9, 2010	21.97	22.24	21.91	22.01
427	NYSE	HI	Tue, Jun 8, 2010	22.21	22.53	21.86	22.00
426	NYSE	HI	Mon, Jun 7, 2010	22.90	22.90	22.23	22.25
425	NYSE	HI	Fri, Jun 4, 2010	23.69	23.69	22.62	22.72
424	NYSE	HI	Thu, Jun 3, 2010	23.51	23.92	23.34	23.84
423	NYSE	HI	Wed, Jun 2, 2010	23.26	23.46	22.89	23.41
422	NYSE	HI	Tue, Jun 1, 2010	24.08	24.16	23.58	23.60
421	NYSE	HI	Fri, May 28, 2010	23.98	24.68	23.98	24.29
420	NYSE	HI	Thu, May 27, 2010	23.71	24.14	23.68	24.08
419	NYSE	HI	Wed, May 26, 2010	23.38	23.78	23.38	23.45
418	NYSE	HI	Tue, May 25, 2010	23.29	23.53	23.04	23.34
417	NYSE	HI	Mon, May 24, 2010	23.54	23.95	23.43	23.60
416	NYSE	HI	Fri, May 21, 2010	23.48	23.84	23.21	23.68
415	NYSE	HI	Thu, May 20, 2010	24.05	24.49	23.11	23.57
414	NYSE	HI	Wed, May 19, 2010	24.91	25.17	24.47	24.57
413	NYSE	HI	Tue, May 18, 2010	25.81	26.21	24.89	25.17
412	NYSE	HI	Mon, May 17, 2010	25.24	25.82	25.04	25.77
411	NYSE	HI	Fri, May 14, 2010	25.25	25.39	25.00	25.30
410	NYSE	HI	Thu, May 13, 2010	25.59	25.83	25.26	25.44
409	NYSE	HI	Wed, May 12, 2010	25.03	25.48	24.88	25.44
408	NYSE	HI	Tue, May 11, 2010	24.89	25.17	24.88	24.88
407	NYSE	HI	Mon, May 10, 2010	24.36	25.20	24.13	25.14
406	NYSE	HI	Fri, May 7, 2010	24.46	24.81	23.65	24.03
405	NYSE	HI	Thu, May 6, 2010	23.44	25.35	23.44	24.51
404	NYSE	HI	Wed, May 5, 2010	24.01	24.16	23.47	23.52
403	NYSE	HI	Tue, May 4, 2010	24.41	24.50	24.04	24.21
402	NYSE	HI	Mon, May 3, 2010	24.50	24.55	24.00	24.49
401	NYSE	HI	Fri, Apr 30, 2010	24.40	24.85	24.22	24.58
400	NYSE	HI	Thu, Apr 29, 2010	24.02	24.34	23.84	24.20
399	NYSE	HI	Wed, Apr 28, 2010	24.09	24.16	23.48	24.07
398	NYSE	HI	Tue, Apr 27, 2010	24.54	24.74	24.04	24.10
397	NYSE	HI	Mon, Apr 26, 2010	24.58	24.80	24.52	24.71
396	NYSE	HI	Fri, Apr 23, 2010	24.55	24.56	24.27	24.53
395	NYSE	HI	Thu, Apr 22, 2010	24.51	24.78	24.33	24.55
394	NYSE	HI	Wed, Apr 21, 2010	24.49	24.95	24.49	24.69
393	NYSE	HI	Tue, Apr 20, 2010	24.30	24.71	24.18	24.61
392	NYSE	HI	Mon, Apr 19, 2010	24.04	24.47	23.89	24.45
391	NYSE	HI	Fri, Apr 16, 2010	23.82	24.26	23.80	24.04
390	NYSE	HI	Thu, Apr 15, 2010	24.22	24.68	23.96	23.98
389	NYSE	HI	Wed, Apr 14, 2010	24.21	24.27	23.90	24.15
388	NYSE	HI	Tue, Apr 13, 2010	23.86	24.27	23.76	24.02
387	NYSE	HI	Mon, Apr 12, 2010	23.78	23.81	23.58	23.81
386	NYSE	HI	Fri, Apr 9, 2010	23.58	23.76	23.40	23.69
385	NYSE	HI	Thu, Apr 8, 2010	23.97	23.99	23.53	23.73
384	NYSE	HI	Wed, Apr 7, 2010	22.68	24.11	22.68	24.07
383	NYSE	HI	Tue, Apr 6, 2010	22.37	22.75	22.30	22.64
382	NYSE	HI	Mon, Apr 5, 2010	22.56	22.65	22.39	22.47
381	NYSE	HI	Thu, Apr 1, 2010	22.07	22.70	22.07	22.48
380	NYSE	HI	Wed, Mar 31, 2010	22.16	22.25	21.99	21.99
379	NYSE	HI	Tue, Mar 30, 2010	22.00	22.17	22.00	22.11
378	NYSE	HI	Mon, Mar 29, 2010	22.00	22.14	21.75	22.06
377	NYSE	HI	Fri, Mar 26, 2010	22.04	22.10	21.99	22.02
376	NYSE	HI	Thu, Mar 25, 2010	22.29	22.29	22.00	22.10
375	NYSE	HI	Wed, Mar 24, 2010	22.27	22.48	22.19	22.27
374	NYSE	HI	Tue, Mar 23, 2010	22.13	22.30	22.00	22.27
373	NYSE	HI	Mon, Mar 22, 2010	21.91	22.25	21.91	22.09
372	NYSE	HI	Fri, Mar 19, 2010	22.01	22.16	21.98	22.09
371	NYSE	HI	Thu, Mar 18, 2010	22.12	22.14	21.85	22.03
370	NYSE	HI	Wed, Mar 17, 2010	22.13	22.18	21.93	22.05
369	NYSE	HI	Tue, Mar 16, 2010	21.71	22.15	21.65	22.08
368	NYSE	HI	Mon, Mar 15, 2010	21.48	21.78	21.41	21.72
367	NYSE	HI	Fri, Mar 12, 2010	21.49	21.73	21.33	21.72
366	NYSE	HI	Thu, Mar 11, 2010	21.18	21.42	21.18	21.42
365	NYSE	HI	Wed, Mar 10, 2010	21.13	21.32	21.11	21.28
364	NYSE	HI	Tue, Mar 9, 2010	21.18	21.32	21.13	21.23
363	NYSE	HI	Mon, Mar 8, 2010	21.31	21.31	21.03	21.25
362	NYSE	HI	Fri, Mar 5, 2010	21.11	21.22	21.06	21.19
361	NYSE	HI	Thu, Mar 4, 2010	21.10	21.14	21.01	21.06
360	NYSE	HI	Wed, Mar 3, 2010	20.90	21.25	20.80	21.07
359	NYSE	HI	Tue, Mar 2, 2010	20.53	20.98	20.42	20.91
358	NYSE	HI	Mon, Mar 1, 2010	20.03	20.55	20.03	20.47
357	NYSE	HI	Fri, Feb 26, 2010	20.09	20.24	19.99	20.05
356	NYSE	HI	Thu, Feb 25, 2010	20.00	20.19	19.43	20.19
355	NYSE	HI	Wed, Feb 24, 2010	20.01	20.35	19.85	20.05
354	NYSE	HI	Tue, Feb 23, 2010	20.09	20.09	19.92	20.00
353	NYSE	HI	Mon, Feb 22, 2010	19.91	20.16	19.79	20.05
352	NYSE	HI	Fri, Feb 19, 2010	19.50	19.88	19.36	19.77
351	NYSE	HI	Thu, Feb 18, 2010	19.32	19.50	19.29	19.43
350	NYSE	HI	Wed, Feb 17, 2010	19.16	19.43	19.05	19.39
349	NYSE	HI	Tue, Feb 16, 2010	19.46	19.60	19.15	19.25
348	NYSE	HI	Fri, Feb 12, 2010	19.00	19.50	18.77	19.50
347	NYSE	HI	Thu, Feb 11, 2010	18.92	19.09	18.76	19.09
346	NYSE	HI	Wed, Feb 10, 2010	18.80	18.94	18.73	18.94
345	NYSE	HI	Tue, Feb 9, 2010	18.73	18.93	18.59	18.77
344	NYSE	HI	Mon, Feb 8, 2010	18.42	18.79	18.42	18.60
343	NYSE	HI	Fri, Feb 5, 2010	18.63	18.77	18.26	18.50
342	NYSE	HI	Thu, Feb 4, 2010	18.63	18.97	18.32	18.54
341	NYSE	HI	Wed, Feb 3, 2010	18.29	18.66	18.17	18.56
340	NYSE	HI	Tue, Feb 2, 2010	18.25	18.46	18.10	18.42
339	NYSE	HI	Mon, Feb 1, 2010	18.50	18.50	18.13	18.30
338	NYSE	HI	Fri, Jan 29, 2010	18.58	18.63	18.34	18.35
337	NYSE	HI	Thu, Jan 28, 2010	18.24	18.47	18.13	18.35
336	NYSE	HI	Wed, Jan 27, 2010	17.85	18.18	17.80	18.12
335	NYSE	HI	Tue, Jan 26, 2010	17.89	17.95	17.81	17.85
334	NYSE	HI	Mon, Jan 25, 2010	17.95	18.16	17.86	17.89
333	NYSE	HI	Fri, Jan 22, 2010	18.00	18.05	17.90	17.91
332	NYSE	HI	Thu, Jan 21, 2010	18.15	18.16	17.85	17.91
331	NYSE	HI	Wed, Jan 20, 2010	18.35	18.39	17.95	18.05
330	NYSE	HI	Tue, Jan 19, 2010	18.31	18.37	18.21	18.32
329	NYSE	HI	Fri, Jan 15, 2010	18.50	18.50	18.18	18.25
328	NYSE	HI	Thu, Jan 14, 2010	18.65	18.68	18.42	18.47
327	NYSE	HI	Wed, Jan 13, 2010	18.58	18.85	18.58	18.67
326	NYSE	HI	Tue, Jan 12, 2010	18.75	18.77	18.55	18.61
325	NYSE	HI	Mon, Jan 11, 2010	19.66	19.70	18.68	18.72
324	NYSE	HI	Fri, Jan 8, 2010	19.05	19.50	19.05	19.48
323	NYSE	HI	Thu, Jan 7, 2010	19.13	19.21	19.04	19.17
322	NYSE	HI	Wed, Jan 6, 2010	19.03	19.15	19.00	19.14
321	NYSE	HI	Tue, Jan 5, 2010	18.96	19.13	18.91	19.06
320	NYSE	HI	Mon, Jan 4, 2010	18.95	19.13	18.90	19.00
319	NYSE	HI	Thu, Dec 31, 2009	18.78	19.03	18.78	18.84
318	NYSE	HI	Wed, Dec 30, 2009	18.80	18.93	18.60	18.90
317	NYSE	HI	Tue, Dec 29, 2009	19.01	19.04	18.65	18.70
316	NYSE	HI	Mon, Dec 28, 2009	18.77	19.00	18.75	18.84
315	NYSE	HI	Thu, Dec 24, 2009	18.85	18.99	18.58	18.64
314	NYSE	HI	Wed, Dec 23, 2009	18.75	18.82	18.60	18.79
313	NYSE	HI	Tue, Dec 22, 2009	18.71	18.82	18.50	18.70
312	NYSE	HI	Mon, Dec 21, 2009	18.84	19.00	18.62	18.65
311	NYSE	HI	Fri, Dec 18, 2009	18.98	19.03	18.37	18.65
310	NYSE	HI	Thu, Dec 17, 2009	18.95	19.05	18.57	18.80
309	NYSE	HI	Wed, Dec 16, 2009	19.61	19.65	18.71	18.91
308	NYSE	HI	Tue, Dec 15, 2009	19.34	19.54	19.21	19.49
307	NYSE	HI	Mon, Dec 14, 2009	19.86	19.95	19.46	19.49
306	NYSE	HI	Fri, Dec 11, 2009	19.77	19.89	19.61	19.68
305	NYSE	HI	Thu, Dec 10, 2009	19.45	19.61	19.30	19.59
304	NYSE	HI	Wed, Dec 9, 2009	19.06	19.32	18.85	19.32
303	NYSE	HI	Tue, Dec 8, 2009	19.22	19.22	18.85	19.03
302	NYSE	HI	Mon, Dec 7, 2009	19.31	19.31	19.07	19.13
301	NYSE	HI	Fri, Dec 4, 2009	19.11	19.25	18.90	19.08
300	NYSE	HI	Thu, Dec 3, 2009	19.10	19.49	18.68	18.71
299	NYSE	HI	Wed, Dec 2, 2009	18.62	19.03	18.50	18.93
298	NYSE	HI	Tue, Dec 1, 2009	18.50	18.74	18.32	18.48
297	NYSE	HI	Mon, Nov 30, 2009	18.33	18.40	17.89	18.30
296	NYSE	HI	Fri, Nov 27, 2009	18.55	18.64	18.25	18.25
295	NYSE	HI	Wed, Nov 25, 2009	18.51	19.07	18.41	18.83
294	NYSE	HI	Tue, Nov 24, 2009	19.79	20.24	18.34	18.57
293	NYSE	HI	Mon, Nov 23, 2009	20.25	20.27	19.68	19.95
292	NYSE	HI	Fri, Nov 20, 2009	19.90	20.19	19.82	20.13
291	NYSE	HI	Thu, Nov 19, 2009	20.22	20.22	19.72	19.84
290	NYSE	HI	Wed, Nov 18, 2009	20.25	20.28	20.01	20.17
289	NYSE	HI	Tue, Nov 17, 2009	20.17	20.41	20.04	20.41
288	NYSE	HI	Mon, Nov 16, 2009	19.90	20.20	19.80	20.06
287	NYSE	HI	Fri, Nov 13, 2009	19.81	20.02	19.74	19.90
286	NYSE	HI	Thu, Nov 12, 2009	20.29	20.49	19.84	19.89
285	NYSE	HI	Wed, Nov 11, 2009	20.39	20.56	20.03	20.43
284	NYSE	HI	Tue, Nov 10, 2009	19.98	20.36	19.98	20.36
283	NYSE	HI	Mon, Nov 9, 2009	20.20	20.32	19.93	20.09
282	NYSE	HI	Fri, Nov 6, 2009	19.75	20.19	19.70	20.19
281	NYSE	HI	Thu, Nov 5, 2009	19.82	19.86	19.51	19.85
280	NYSE	HI	Wed, Nov 4, 2009	19.69	19.91	19.46	19.63
279	NYSE	HI	Tue, Nov 3, 2009	20.09	20.09	19.33	19.45
278	NYSE	HI	Mon, Nov 2, 2009	19.88	20.34	19.44	20.03
277	NYSE	HI	Fri, Oct 30, 2009	19.89	20.06	19.65	19.98
276	NYSE	HI	Thu, Oct 29, 2009	20.04	20.17	19.90	20.04
275	NYSE	HI	Wed, Oct 28, 2009	20.33	20.33	19.91	19.94
274	NYSE	HI	Tue, Oct 27, 2009	20.22	20.56	20.08	20.46
273	NYSE	HI	Mon, Oct 26, 2009	20.53	20.78	20.10	20.13
272	NYSE	HI	Fri, Oct 23, 2009	20.97	21.12	20.61	20.67
271	NYSE	HI	Thu, Oct 22, 2009	20.52	21.02	20.38	21.02
270	NYSE	HI	Wed, Oct 21, 2009	20.85	21.03	20.56	20.62
269	NYSE	HI	Tue, Oct 20, 2009	20.64	20.89	20.59	20.77
268	NYSE	HI	Mon, Oct 19, 2009	20.90	21.01	20.60	20.72
267	NYSE	HI	Fri, Oct 16, 2009	20.71	21.08	20.71	21.01
266	NYSE	HI	Thu, Oct 15, 2009	20.71	21.01	20.71	20.92
265	NYSE	HI	Wed, Oct 14, 2009	20.96	21.08	20.82	20.85
264	NYSE	HI	Tue, Oct 13, 2009	20.92	21.08	20.71	20.91
263	NYSE	HI	Mon, Oct 12, 2009	20.89	21.08	20.80	21.04
262	NYSE	HI	Fri, Oct 9, 2009	20.49	20.83	20.49	20.70
261	NYSE	HI	Thu, Oct 8, 2009	20.50	20.82	20.46	20.55
260	NYSE	HI	Wed, Oct 7, 2009	20.32	20.65	20.13	20.54
259	NYSE	HI	Tue, Oct 6, 2009	20.22	20.52	20.22	20.44
258	NYSE	HI	Mon, Oct 5, 2009	20.33	20.33	20.07	20.22
257	NYSE	HI	Fri, Oct 2, 2009	20.34	20.67	20.11	20.17
256	NYSE	HI	Thu, Oct 1, 2009	20.45	20.66	20.21	20.50
255	NYSE	HI	Wed, Sep 30, 2009	20.79	20.79	20.13	20.37
254	NYSE	HI	Tue, Sep 29, 2009	20.77	20.92	20.55	20.57
253	NYSE	HI	Mon, Sep 28, 2009	20.63	20.95	20.56	20.85
252	NYSE	HI	Fri, Sep 25, 2009	20.50	20.75	20.50	20.63
251	NYSE	HI	Thu, Sep 24, 2009	20.90	20.90	20.42	20.64
250	NYSE	HI	Wed, Sep 23, 2009	20.90	21.00	20.71	20.81
249	NYSE	HI	Tue, Sep 22, 2009	20.69	20.94	20.55	20.86
248	NYSE	HI	Mon, Sep 21, 2009	20.19	20.64	19.68	20.59
247	NYSE	HI	Fri, Sep 18, 2009	20.87	21.00	20.33	20.40
246	NYSE	HI	Thu, Sep 17, 2009	20.85	20.96	20.60	20.75
245	NYSE	HI	Wed, Sep 16, 2009	20.54	20.87	20.37	20.76
244	NYSE	HI	Tue, Sep 15, 2009	20.89	20.96	20.41	20.50
243	NYSE	HI	Mon, Sep 14, 2009	20.47	20.84	20.47	20.79
242	NYSE	HI	Fri, Sep 11, 2009	20.95	20.99	20.81	20.94
241	NYSE	HI	Thu, Sep 10, 2009	20.90	21.03	20.68	20.97
240	NYSE	HI	Wed, Sep 9, 2009	20.48	20.88	20.47	20.87
239	NYSE	HI	Tue, Sep 8, 2009	20.77	20.99	20.58	20.72
238	NYSE	HI	Fri, Sep 4, 2009	20.48	20.66	20.25	20.66
237	NYSE	HI	Thu, Sep 3, 2009	20.29	20.48	20.07	20.41
236	NYSE	HI	Wed, Sep 2, 2009	20.28	20.68	20.05	20.39
235	NYSE	HI	Tue, Sep 1, 2009	20.12	21.00	20.06	20.31
234	NYSE	HI	Mon, Aug 31, 2009	20.26	20.26	19.76	20.02
233	NYSE	HI	Fri, Aug 28, 2009	20.47	20.50	20.00	20.12
232	NYSE	HI	Thu, Aug 27, 2009	20.11	20.39	19.72	20.25
231	NYSE	HI	Wed, Aug 26, 2009	20.27	20.34	19.70	19.91
230	NYSE	HI	Tue, Aug 25, 2009	20.05	20.43	20.05	20.18
229	NYSE	HI	Mon, Aug 24, 2009	20.19	20.28	19.83	20.09
228	NYSE	HI	Fri, Aug 21, 2009	19.81	20.23	19.65	20.08
227	NYSE	HI	Thu, Aug 20, 2009	19.36	19.71	19.36	19.59
226	NYSE	HI	Wed, Aug 19, 2009	19.01	19.57	19.01	19.57
225	NYSE	HI	Tue, Aug 18, 2009	19.25	19.40	19.19	19.27
224	NYSE	HI	Mon, Aug 17, 2009	19.52	19.66	19.22	19.36
223	NYSE	HI	Fri, Aug 14, 2009	19.68	20.20	19.57	19.73
222	NYSE	HI	Thu, Aug 13, 2009	19.27	19.65	19.04	19.57
221	NYSE	HI	Wed, Aug 12, 2009	19.78	19.78	18.55	19.25
220	NYSE	HI	Tue, Aug 11, 2009	18.62	18.78	18.46	18.69
219	NYSE	HI	Mon, Aug 10, 2009	19.30	19.30	18.65	18.73
218	NYSE	HI	Fri, Aug 7, 2009	19.00	19.39	19.00	19.24
217	NYSE	HI	Thu, Aug 6, 2009	18.30	18.94	18.30	18.89
216	NYSE	HI	Wed, Aug 5, 2009	18.39	18.49	18.12	18.35
215	NYSE	HI	Tue, Aug 4, 2009	18.10	18.43	17.99	18.25
214	NYSE	HI	Mon, Aug 3, 2009	18.22	18.22	17.70	18.02
213	NYSE	HI	Fri, Jul 31, 2009	18.00	18.15	17.89	18.12
212	NYSE	HI	Thu, Jul 30, 2009	17.78	18.04	17.50	17.99
211	NYSE	HI	Wed, Jul 29, 2009	17.56	17.77	17.50	17.54
210	NYSE	HI	Tue, Jul 28, 2009	17.61	17.79	17.50	17.50
209	NYSE	HI	Mon, Jul 27, 2009	17.60	17.70	17.22	17.59
208	NYSE	HI	Fri, Jul 24, 2009	17.42	17.66	17.25	17.53
207	NYSE	HI	Thu, Jul 23, 2009	17.26	17.57	17.20	17.40
206	NYSE	HI	Wed, Jul 22, 2009	17.65	17.70	17.13	17.17
205	NYSE	HI	Tue, Jul 21, 2009	17.86	17.86	17.57	17.82
204	NYSE	HI	Mon, Jul 20, 2009	17.82	17.82	17.53	17.70
203	NYSE	HI	Fri, Jul 17, 2009	17.51	17.67	17.29	17.66
202	NYSE	HI	Thu, Jul 16, 2009	17.50	17.64	17.34	17.42
201	NYSE	HI	Wed, Jul 15, 2009	17.47	17.69	17.20	17.68
200	NYSE	HI	Tue, Jul 14, 2009	17.12	17.41	16.88	17.40
199	NYSE	HI	Mon, Jul 13, 2009	16.78	17.00	16.50	16.98
198	NYSE	HI	Fri, Jul 10, 2009	16.74	16.78	16.52	16.71
197	NYSE	HI	Thu, Jul 9, 2009	17.03	17.03	16.60	16.70
196	NYSE	HI	Wed, Jul 8, 2009	17.01	17.05	16.71	16.88
195	NYSE	HI	Tue, Jul 7, 2009	17.02	17.63	17.00	17.01
194	NYSE	HI	Mon, Jul 6, 2009	16.74	17.17	16.57	17.16
193	NYSE	HI	Thu, Jul 2, 2009	16.93	17.04	16.54	16.92
192	NYSE	HI	Wed, Jul 1, 2009	16.85	17.40	16.70	17.17
191	NYSE	HI	Tue, Jun 30, 2009	16.76	16.86	15.88	16.64
190	NYSE	HI	Mon, Jun 29, 2009	16.16	16.85	16.11	16.76
189	NYSE	HI	Fri, Jun 26, 2009	16.30	16.35	15.99	16.25
188	NYSE	HI	Thu, Jun 25, 2009	16.20	16.46	16.12	16.28
187	NYSE	HI	Wed, Jun 24, 2009	16.76	16.77	16.28	16.32
186	NYSE	HI	Tue, Jun 23, 2009	17.08	17.30	16.69	16.69
185	NYSE	HI	Mon, Jun 22, 2009	17.06	17.19	16.94	16.94
184	NYSE	HI	Fri, Jun 19, 2009	17.30	17.42	17.12	17.30
183	NYSE	HI	Thu, Jun 18, 2009	17.25	17.42	16.91	17.10
182	NYSE	HI	Wed, Jun 17, 2009	16.42	17.30	16.42	17.21
181	NYSE	HI	Tue, Jun 16, 2009	16.80	16.90	16.46	16.49
180	NYSE	HI	Mon, Jun 15, 2009	17.12	17.12	16.43	16.64
179	NYSE	HI	Fri, Jun 12, 2009	17.01	17.11	16.77	17.06
178	NYSE	HI	Thu, Jun 11, 2009	17.29	17.56	17.14	17.28
177	NYSE	HI	Wed, Jun 10, 2009	17.19	17.29	16.90	17.27
176	NYSE	HI	Tue, Jun 9, 2009	17.25	17.32	16.85	16.92
175	NYSE	HI	Mon, Jun 8, 2009	17.35	17.59	17.03	17.29
174	NYSE	HI	Fri, Jun 5, 2009	17.44	17.48	16.95	17.42
173	NYSE	HI	Thu, Jun 4, 2009	17.34	17.43	16.68	17.18
172	NYSE	HI	Wed, Jun 3, 2009	18.02	18.17	16.94	17.13
171	NYSE	HI	Tue, Jun 2, 2009	17.78	18.10	17.65	18.10
170	NYSE	HI	Mon, Jun 1, 2009	17.43	18.12	17.33	18.07
169	NYSE	HI	Fri, May 29, 2009	17.01	17.16	16.69	17.16
168	NYSE	HI	Thu, May 28, 2009	17.45	17.55	16.74	16.78
167	NYSE	HI	Wed, May 27, 2009	17.64	17.64	17.17	17.25
166	NYSE	HI	Tue, May 26, 2009	16.95	17.64	16.85	17.55
165	NYSE	HI	Fri, May 22, 2009	16.96	17.35	16.79	16.87
164	NYSE	HI	Thu, May 21, 2009	17.60	17.60	16.66	16.76
163	NYSE	HI	Wed, May 20, 2009	17.73	17.93	17.44	17.46
162	NYSE	HI	Tue, May 19, 2009	16.75	17.77	16.70	17.72
161	NYSE	HI	Mon, May 18, 2009	16.90	16.90	16.34	16.86
160	NYSE	HI	Fri, May 15, 2009	16.26	16.49	16.00	16.41
159	NYSE	HI	Thu, May 14, 2009	16.62	17.06	16.37	16.44
158	NYSE	HI	Wed, May 13, 2009	16.51	16.90	16.50	16.70
157	NYSE	HI	Tue, May 12, 2009	17.03	17.14	16.76	16.89
156	NYSE	HI	Mon, May 11, 2009	17.75	18.46	16.87	17.15
155	NYSE	HI	Fri, May 8, 2009	17.89	18.13	17.60	17.76
154	NYSE	HI	Thu, May 7, 2009	17.53	18.09	17.25	18.03
153	NYSE	HI	Wed, May 6, 2009	17.51	17.61	16.97	17.41
152	NYSE	HI	Tue, May 5, 2009	17.50	17.72	17.23	17.60
151	NYSE	HI	Mon, May 4, 2009	17.51	17.81	17.09	17.60
150	NYSE	HI	Fri, May 1, 2009	17.82	17.84	17.27	17.67
149	NYSE	HI	Thu, Apr 30, 2009	17.96	18.41	17.96	18.18
148	NYSE	HI	Wed, Apr 29, 2009	17.13	17.93	16.96	17.85
147	NYSE	HI	Tue, Apr 28, 2009	17.10	17.47	17.00	17.13
146	NYSE	HI	Mon, Apr 27, 2009	16.85	17.41	16.73	17.08
145	NYSE	HI	Fri, Apr 24, 2009	16.87	16.96	16.00	16.89
144	NYSE	HI	Thu, Apr 23, 2009	17.42	17.50	16.31	16.65
143	NYSE	HI	Wed, Apr 22, 2009	17.11	17.55	16.74	17.55
142	NYSE	HI	Tue, Apr 21, 2009	16.80	17.60	16.80	17.60
141	NYSE	HI	Mon, Apr 20, 2009	16.66	17.13	16.61	16.81
140	NYSE	HI	Fri, Apr 17, 2009	16.43	17.06	16.23	17.00
139	NYSE	HI	Thu, Apr 16, 2009	16.23	16.48	15.93	16.48
138	NYSE	HI	Wed, Apr 15, 2009	15.76	16.07	15.75	16.04
137	NYSE	HI	Tue, Apr 14, 2009	16.02	16.20	15.67	15.77
136	NYSE	HI	Mon, Apr 13, 2009	16.51	16.69	15.85	16.02
135	NYSE	HI	Thu, Apr 9, 2009	16.44	17.00	15.74	17.00
134	NYSE	HI	Wed, Apr 8, 2009	15.22	16.09	15.18	16.02
133	NYSE	HI	Tue, Apr 7, 2009	16.16	16.26	15.16	15.24
132	NYSE	HI	Mon, Apr 6, 2009	16.50	17.00	16.12	16.26
131	NYSE	HI	Fri, Apr 3, 2009	16.75	17.00	16.74	17.00
130	NYSE	HI	Thu, Apr 2, 2009	16.21	17.00	16.15	16.89
129	NYSE	HI	Wed, Apr 1, 2009	15.99	16.12	15.52	16.04
128	NYSE	HI	Tue, Mar 31, 2009	15.41	16.20	15.41	16.01
127	NYSE	HI	Mon, Mar 30, 2009	16.00	16.00	15.26	15.41
126	NYSE	HI	Fri, Mar 27, 2009	15.10	16.11	15.10	15.85
125	NYSE	HI	Thu, Mar 26, 2009	14.89	16.04	14.68	16.04
124	NYSE	HI	Wed, Mar 25, 2009	15.31	15.65	14.64	14.68
123	NYSE	HI	Tue, Mar 24, 2009	16.22	16.32	15.42	15.45
122	NYSE	HI	Mon, Mar 23, 2009	15.90	16.40	15.55	16.13
121	NYSE	HI	Fri, Mar 20, 2009	15.83	16.19	15.76	15.85
120	NYSE	HI	Thu, Mar 19, 2009	16.33	16.41	15.61	15.71
119	NYSE	HI	Wed, Mar 18, 2009	16.85	16.95	15.95	16.03
118	NYSE	HI	Tue, Mar 17, 2009	16.62	16.85	16.53	16.75
117	NYSE	HI	Mon, Mar 16, 2009	17.00	17.00	16.48	16.67
116	NYSE	HI	Fri, Mar 13, 2009	16.69	17.00	16.26	16.75
115	NYSE	HI	Thu, Mar 12, 2009	15.55	16.95	15.55	16.85
114	NYSE	HI	Wed, Mar 11, 2009	16.20	16.20	15.65	15.70
113	NYSE	HI	Tue, Mar 10, 2009	15.70	16.11	15.42	15.85
112	NYSE	HI	Mon, Mar 9, 2009	15.62	16.16	15.33	15.49
111	NYSE	HI	Fri, Mar 6, 2009	15.58	16.12	15.10	16.05
110	NYSE	HI	Thu, Mar 5, 2009	15.94	16.03	15.50	15.64
109	NYSE	HI	Wed, Mar 4, 2009	17.02	17.05	16.13	16.20
108	NYSE	HI	Tue, Mar 3, 2009	15.99	17.26	15.95	16.86
107	NYSE	HI	Mon, Mar 2, 2009	16.44	16.48	15.75	15.84
106	NYSE	HI	Fri, Feb 27, 2009	17.00	17.07	16.62	16.77
105	NYSE	HI	Thu, Feb 26, 2009	17.56	17.63	17.05	17.26
104	NYSE	HI	Wed, Feb 25, 2009	17.66	17.94	17.28	17.63
103	NYSE	HI	Tue, Feb 24, 2009	17.46	17.62	17.13	17.56
102	NYSE	HI	Mon, Feb 23, 2009	18.32	18.66	17.50	17.52
101	NYSE	HI	Fri, Feb 20, 2009	17.57	18.18	17.55	17.95
100	NYSE	HI	Thu, Feb 19, 2009	18.20	18.48	17.79	18.06
99	NYSE	HI	Wed, Feb 18, 2009	18.30	18.35	17.47	18.06
98	NYSE	HI	Tue, Feb 17, 2009	17.94	18.67	17.86	17.96
97	NYSE	HI	Fri, Feb 13, 2009	18.85	19.13	18.77	19.06
96	NYSE	HI	Thu, Feb 12, 2009	18.90	19.08	18.34	19.08
95	NYSE	HI	Wed, Feb 11, 2009	19.30	19.30	18.24	18.93
94	NYSE	HI	Tue, Feb 10, 2009	19.30	19.96	19.01	19.22
93	NYSE	HI	Mon, Feb 9, 2009	19.00	19.58	18.76	19.37
92	NYSE	HI	Fri, Feb 6, 2009	18.71	19.23	18.64	19.16
91	NYSE	HI	Thu, Feb 5, 2009	18.79	18.92	18.35	18.46
90	NYSE	HI	Wed, Feb 4, 2009	19.25	19.25	18.54	18.66
89	NYSE	HI	Tue, Feb 3, 2009	19.37	19.37	18.66	19.00
88	NYSE	HI	Mon, Feb 2, 2009	18.40	19.01	18.23	18.92
87	NYSE	HI	Fri, Jan 30, 2009	18.56	18.66	18.18	18.49
86	NYSE	HI	Thu, Jan 29, 2009	19.20	19.57	18.71	18.79
85	NYSE	HI	Wed, Jan 28, 2009	19.31	19.56	19.03	19.39
84	NYSE	HI	Tue, Jan 27, 2009	19.10	19.17	18.54	19.13
83	NYSE	HI	Mon, Jan 26, 2009	18.21	18.86	18.08	18.79
82	NYSE	HI	Fri, Jan 23, 2009	18.35	18.43	17.81	17.92
81	NYSE	HI	Thu, Jan 22, 2009	18.98	18.98	17.74	18.17
80	NYSE	HI	Wed, Jan 21, 2009	18.01	19.16	17.84	18.89
79	NYSE	HI	Tue, Jan 20, 2009	18.80	18.81	17.67	17.69
78	NYSE	HI	Fri, Jan 16, 2009	17.63	19.34	17.63	19.05
77	NYSE	HI	Thu, Jan 15, 2009	18.00	18.10	17.43	17.68
76	NYSE	HI	Wed, Jan 14, 2009	18.45	18.45	17.60	18.21
75	NYSE	HI	Tue, Jan 13, 2009	16.60	18.47	16.21	18.43
74	NYSE	HI	Mon, Jan 12, 2009	16.99	17.14	16.79	16.87
73	NYSE	HI	Fri, Jan 9, 2009	17.53	17.75	17.02	17.20
72	NYSE	HI	Thu, Jan 8, 2009	17.41	17.69	17.17	17.65
71	NYSE	HI	Wed, Jan 7, 2009	17.52	17.85	17.28	17.46
70	NYSE	HI	Tue, Jan 6, 2009	17.51	17.91	17.41	17.89
69	NYSE	HI	Mon, Jan 5, 2009	18.01	18.01	17.05	17.18
68	NYSE	HI	Fri, Jan 2, 2009	16.51	18.08	16.33	17.95
67	NYSE	HI	Wed, Dec 31, 2008	16.59	16.87	16.21	16.68
66	NYSE	HI	Tue, Dec 30, 2008	16.40	16.52	16.07	16.40
65	NYSE	HI	Mon, Dec 29, 2008	16.30	16.34	15.83	16.18
64	NYSE	HI	Fri, Dec 26, 2008	16.13	16.42	16.13	16.40
63	NYSE	HI	Wed, Dec 24, 2008	16.04	16.19	15.51	16.13
62	NYSE	HI	Tue, Dec 23, 2008	16.24	17.04	16.01	16.25
61	NYSE	HI	Mon, Dec 22, 2008	15.43	16.18	15.28	16.08
60	NYSE	HI	Fri, Dec 19, 2008	14.88	15.73	14.66	15.39
59	NYSE	HI	Thu, Dec 18, 2008	15.15	15.20	14.58	14.98
58	NYSE	HI	Wed, Dec 17, 2008	15.25	15.44	14.60	15.15
57	NYSE	HI	Tue, Dec 16, 2008	14.93	15.35	14.44	15.29
56	NYSE	HI	Mon, Dec 15, 2008	15.83	15.89	14.88	14.95
55	NYSE	HI	Fri, Dec 12, 2008	16.30	16.32	15.75	15.89
54	NYSE	HI	Thu, Dec 11, 2008	16.96	16.97	16.16	16.36
53	NYSE	HI	Wed, Dec 10, 2008	16.24	16.91	16.15	16.71
52	NYSE	HI	Tue, Dec 9, 2008	15.95	16.88	15.95	16.30
51	NYSE	HI	Mon, Dec 8, 2008	15.62	16.50	15.62	16.36
50	NYSE	HI	Fri, Dec 5, 2008	15.63	15.76	15.02	15.42
49	NYSE	HI	Thu, Dec 4, 2008	15.43	15.78	15.35	15.56
48	NYSE	HI	Wed, Dec 3, 2008	14.80	15.73	14.60	15.60
47	NYSE	HI	Tue, Dec 2, 2008	15.62	15.62	14.71	14.86
46	NYSE	HI	Mon, Dec 1, 2008	15.67	16.16	15.32	15.36
45	NYSE	HI	Fri, Nov 28, 2008	16.63	16.85	15.92	15.92
44	NYSE	HI	Wed, Nov 26, 2008	15.90	16.54	15.65	16.47
43	NYSE	HI	Tue, Nov 25, 2008	15.50	16.95	15.28	16.36
42	NYSE	HI	Mon, Nov 24, 2008	14.07	15.09	14.00	14.84
41	NYSE	HI	Fri, Nov 21, 2008	14.81	14.99	13.28	13.96
40	NYSE	HI	Thu, Nov 20, 2008	15.50	15.73	14.40	14.42
39	NYSE	HI	Wed, Nov 19, 2008	17.58	17.69	15.80	15.86
38	NYSE	HI	Tue, Nov 18, 2008	18.27	18.34	17.08	17.58
37	NYSE	HI	Mon, Nov 17, 2008	18.53	18.76	18.21	18.25
36	NYSE	HI	Fri, Nov 14, 2008	19.59	19.59	18.69	18.74
35	NYSE	HI	Thu, Nov 13, 2008	18.90	19.05	18.00	19.05
34	NYSE	HI	Wed, Nov 12, 2008	18.24	18.95	18.24	18.61
33	NYSE	HI	Tue, Nov 11, 2008	18.65	19.38	18.52	18.52
32	NYSE	HI	Mon, Nov 10, 2008	19.10	19.24	18.51	18.93
31	NYSE	HI	Fri, Nov 7, 2008	18.79	19.44	18.79	19.13
30	NYSE	HI	Thu, Nov 6, 2008	18.67	19.06	18.67	18.87
29	NYSE	HI	Wed, Nov 5, 2008	18.88	19.20	18.87	18.87
28	NYSE	HI	Tue, Nov 4, 2008	19.03	19.52	18.87	18.88
27	NYSE	HI	Mon, Nov 3, 2008	18.90	19.08	18.72	18.87
26	NYSE	HI	Fri, Oct 31, 2008	18.77	19.26	18.63	19.00
25	NYSE	HI	Thu, Oct 30, 2008	18.98	19.24	18.27	18.72
24	NYSE	HI	Wed, Oct 29, 2008	19.43	20.11	18.52	18.66
23	NYSE	HI	Tue, Oct 28, 2008	17.82	19.30	17.54	19.24
22	NYSE	HI	Mon, Oct 27, 2008	17.70	17.96	17.27	17.41
21	NYSE	HI	Fri, Oct 24, 2008	18.31	18.31	17.26	17.66
20	NYSE	HI	Thu, Oct 23, 2008	17.97	18.71	17.30	18.19
19	NYSE	HI	Wed, Oct 22, 2008	18.12	18.21	17.59	17.97
18	NYSE	HI	Tue, Oct 21, 2008	18.17	18.48	17.96	18.27
17	NYSE	HI	Mon, Oct 20, 2008	18.09	18.11	17.91	18.11
16	NYSE	HI	Fri, Oct 17, 2008	17.57	18.29	16.98	18.10
15	NYSE	HI	Thu, Oct 16, 2008	16.85	17.75	16.50	17.58
14	NYSE	HI	Wed, Oct 15, 2008	18.00	18.12	16.75	16.75
13	NYSE	HI	Tue, Oct 14, 2008	19.46	19.47	18.04	18.26
12	NYSE	HI	Mon, Oct 13, 2008	17.45	18.89	17.33	18.50
11	NYSE	HI	Fri, Oct 10, 2008	17.00	18.54	17.00	17.25
10	NYSE	HI	Thu, Oct 9, 2008	18.60	18.95	18.10	18.18
9	NYSE	HI	Wed, Oct 8, 2008	18.11	18.74	18.00	18.21
8	NYSE	HI	Tue, Oct 7, 2008	19.80	20.21	18.41	18.68
7	NYSE	HI	Mon, Oct 6, 2008	19.05	20.10	18.53	19.80
6	NYSE	HI	Fri, Oct 3, 2008	20.84	21.11	20.36	20.36
5	NYSE	HI	Thu, Oct 2, 2008	20.64	21.11	20.50	20.84
4	NYSE	HI	Wed, Oct 1, 2008	20.22	20.98	20.00	20.88
3	NYSE	HI	Tue, Sep 30, 2008	20.00	20.43	19.08	20.16
2	NYSE	HI	Mon, Sep 29, 2008	18.50	20.19	18.03	19.78
1	NYSE	HI	Fri, Sep 26, 2008	20.10	20.44	19.70	20.21
#	Exchange	Symbol	Date	Open	High	Low	Close

Hillenbrand Inc NYSE:HI 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