Hingham Institution for Savings NASDAQ:HIFS Historical Prices

Below are the 6240 trading days of historical prices for HIFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6240	NASDAQ	HIFS	Fri, Apr 19, 2024	166.45	171.42	166.45	170.63
6239	NASDAQ	HIFS	Thu, Apr 18, 2024	166.01	167.40	163.50	167.33
6238	NASDAQ	HIFS	Wed, Apr 17, 2024	167.00	168.00	163.73	164.96
6237	NASDAQ	HIFS	Tue, Apr 16, 2024	164.72	166.28	162.84	166.03
6236	NASDAQ	HIFS	Mon, Apr 15, 2024	165.08	166.77	163.22	165.13
6235	NASDAQ	HIFS	Fri, Apr 12, 2024	164.89	166.60	163.48	165.16
6234	NASDAQ	HIFS	Thu, Apr 11, 2024	166.47	166.47	163.37	164.07
6233	NASDAQ	HIFS	Wed, Apr 10, 2024	160.00	166.47	160.00	164.67
6232	NASDAQ	HIFS	Tue, Apr 9, 2024	169.96	170.00	166.52	167.15
6231	NASDAQ	HIFS	Mon, Apr 8, 2024	169.00	169.29	167.61	169.29
6230	NASDAQ	HIFS	Fri, Apr 5, 2024	170.72	170.72	163.18	165.00
6229	NASDAQ	HIFS	Thu, Apr 4, 2024	173.25	173.76	169.97	171.40
6228	NASDAQ	HIFS	Wed, Apr 3, 2024	172.05	173.60	170.53	172.40
6227	NASDAQ	HIFS	Tue, Apr 2, 2024	170.55	172.18	168.80	172.18
6226	NASDAQ	HIFS	Mon, Apr 1, 2024	174.49	177.03	170.22	173.79
6225	NASDAQ	HIFS	Thu, Mar 28, 2024	173.62	177.00	173.61	174.46
6224	NASDAQ	HIFS	Wed, Mar 27, 2024	169.15	173.79	167.31	173.79
6223	NASDAQ	HIFS	Tue, Mar 26, 2024	167.58	168.61	166.71	166.71
6222	NASDAQ	HIFS	Mon, Mar 25, 2024	171.45	171.45	167.01	168.00
6221	NASDAQ	HIFS	Fri, Mar 22, 2024	163.77	170.17	163.77	166.97
6220	NASDAQ	HIFS	Thu, Mar 21, 2024	174.00	174.38	170.00	171.09
6219	NASDAQ	HIFS	Wed, Mar 20, 2024	162.02	173.81	162.02	172.11
6218	NASDAQ	HIFS	Tue, Mar 19, 2024	163.84	165.08	163.48	163.63
6217	NASDAQ	HIFS	Mon, Mar 18, 2024	166.00	167.02	162.50	163.45
6216	NASDAQ	HIFS	Fri, Mar 15, 2024	161.65	170.13	161.65	165.35
6215	NASDAQ	HIFS	Thu, Mar 14, 2024	163.70	164.90	160.86	163.50
6214	NASDAQ	HIFS	Wed, Mar 13, 2024	166.11	166.99	164.00	164.77
6213	NASDAQ	HIFS	Tue, Mar 12, 2024	169.50	169.50	164.96	167.72
6212	NASDAQ	HIFS	Mon, Mar 11, 2024	173.50	174.87	168.14	168.26
6211	NASDAQ	HIFS	Fri, Mar 8, 2024	175.51	175.51	172.90	173.00
6210	NASDAQ	HIFS	Thu, Mar 7, 2024	173.70	174.00	170.55	172.99
6209	NASDAQ	HIFS	Wed, Mar 6, 2024	172.00	174.00	168.50	171.79
6208	NASDAQ	HIFS	Tue, Mar 5, 2024	165.99	171.86	165.99	169.93
6207	NASDAQ	HIFS	Mon, Mar 4, 2024	166.57	169.38	162.60	165.56
6206	NASDAQ	HIFS	Fri, Mar 1, 2024	168.04	168.47	164.51	166.97
6205	NASDAQ	HIFS	Thu, Feb 29, 2024	168.00	168.18	164.69	167.98
6204	NASDAQ	HIFS	Wed, Feb 28, 2024	164.00	166.61	163.16	164.82
6203	NASDAQ	HIFS	Tue, Feb 27, 2024	165.00	165.00	162.56	163.67
6202	NASDAQ	HIFS	Mon, Feb 26, 2024	167.45	167.45	161.50	163.53
6201	NASDAQ	HIFS	Fri, Feb 23, 2024	163.74	166.36	163.23	166.36
6200	NASDAQ	HIFS	Thu, Feb 22, 2024	166.42	166.42	161.77	162.34
6199	NASDAQ	HIFS	Wed, Feb 21, 2024	166.05	166.05	161.81	163.33
6198	NASDAQ	HIFS	Tue, Feb 20, 2024	165.06	166.46	164.03	165.48
6197	NASDAQ	HIFS	Fri, Feb 16, 2024	167.56	170.08	163.87	163.87
6196	NASDAQ	HIFS	Thu, Feb 15, 2024	165.20	173.20	165.20	170.99
6195	NASDAQ	HIFS	Wed, Feb 14, 2024	160.88	162.00	157.82	162.00
6194	NASDAQ	HIFS	Tue, Feb 13, 2024	168.74	168.74	154.20	157.22
6193	NASDAQ	HIFS	Mon, Feb 12, 2024	167.23	173.00	167.23	172.32
6192	NASDAQ	HIFS	Fri, Feb 9, 2024	161.79	165.68	150.11	165.68
6191	NASDAQ	HIFS	Thu, Feb 8, 2024	165.15	168.98	161.66	161.99
6190	NASDAQ	HIFS	Wed, Feb 7, 2024	167.88	169.09	158.70	165.10
6189	NASDAQ	HIFS	Tue, Feb 6, 2024	172.12	173.47	167.62	168.31
6188	NASDAQ	HIFS	Mon, Feb 5, 2024	173.01	176.00	170.65	170.65
6187	NASDAQ	HIFS	Fri, Feb 2, 2024	176.00	182.38	176.00	176.30
6186	NASDAQ	HIFS	Thu, Feb 1, 2024	186.10	187.76	174.38	179.15
6185	NASDAQ	HIFS	Wed, Jan 31, 2024	192.93	193.50	178.82	184.86
6184	NASDAQ	HIFS	Tue, Jan 30, 2024	191.90	196.09	189.01	193.91
6183	NASDAQ	HIFS	Mon, Jan 29, 2024	189.01	191.70	188.20	191.70
6182	NASDAQ	HIFS	Fri, Jan 26, 2024	187.26	189.51	185.62	189.51
6181	NASDAQ	HIFS	Thu, Jan 25, 2024	195.01	195.01	185.90	186.95
6180	NASDAQ	HIFS	Wed, Jan 24, 2024	191.35	191.97	188.09	191.41
6179	NASDAQ	HIFS	Tue, Jan 23, 2024	184.54	189.00	182.99	188.11
6178	NASDAQ	HIFS	Mon, Jan 22, 2024	180.00	182.99	164.00	180.31
6177	NASDAQ	HIFS	Fri, Jan 19, 2024	188.32	189.04	180.91	187.99
6176	NASDAQ	HIFS	Thu, Jan 18, 2024	190.51	192.59	185.00	186.19
6175	NASDAQ	HIFS	Wed, Jan 17, 2024	188.63	190.28	187.86	188.49
6174	NASDAQ	HIFS	Tue, Jan 16, 2024	195.94	197.54	191.20	191.20
6173	NASDAQ	HIFS	Fri, Jan 12, 2024	194.40	196.54	191.94	196.54
6172	NASDAQ	HIFS	Thu, Jan 11, 2024	198.00	198.00	195.91	196.63
6171	NASDAQ	HIFS	Wed, Jan 10, 2024	198.00	198.41	197.49	198.18
6170	NASDAQ	HIFS	Tue, Jan 9, 2024	198.00	199.00	196.97	199.00
6169	NASDAQ	HIFS	Mon, Jan 8, 2024	199.50	202.00	196.98	199.78
6168	NASDAQ	HIFS	Fri, Jan 5, 2024	199.89	200.01	196.10	199.99
6167	NASDAQ	HIFS	Thu, Jan 4, 2024	196.37	197.47	194.33	196.60
6166	NASDAQ	HIFS	Wed, Jan 3, 2024	196.88	196.88	190.14	194.06
6165	NASDAQ	HIFS	Tue, Jan 2, 2024	195.31	198.05	194.95	198.05
6164	NASDAQ	HIFS	Fri, Dec 29, 2023	192.00	194.67	192.00	194.40
6163	NASDAQ	HIFS	Thu, Dec 28, 2023	202.63	203.29	196.43	199.00
6162	NASDAQ	HIFS	Wed, Dec 27, 2023	206.00	206.00	201.30	201.50
6161	NASDAQ	HIFS	Tue, Dec 26, 2023	203.00	205.58	202.00	203.08
6160	NASDAQ	HIFS	Fri, Dec 22, 2023	203.00	204.50	199.85	204.50
6159	NASDAQ	HIFS	Thu, Dec 21, 2023	200.32	201.10	194.00	200.79
6158	NASDAQ	HIFS	Wed, Dec 20, 2023	194.63	200.20	190.32	193.44
6157	NASDAQ	HIFS	Tue, Dec 19, 2023	192.06	201.00	192.06	198.04
6156	NASDAQ	HIFS	Mon, Dec 18, 2023	191.16	191.16	191.16	191.16
6155	NASDAQ	HIFS	Fri, Dec 15, 2023	203.78	205.41	197.79	197.79
6154	NASDAQ	HIFS	Thu, Dec 14, 2023	194.82	205.90	194.82	202.96
6153	NASDAQ	HIFS	Wed, Dec 13, 2023	180.50	192.34	179.88	189.60
6152	NASDAQ	HIFS	Tue, Dec 12, 2023	174.87	176.22	173.52	174.75
6151	NASDAQ	HIFS	Mon, Dec 11, 2023	175.89	175.89	174.15	174.89
6150	NASDAQ	HIFS	Fri, Dec 8, 2023	173.37	175.87	170.25	175.51
6149	NASDAQ	HIFS	Thu, Dec 7, 2023	174.80	174.80	171.26	173.56
6148	NASDAQ	HIFS	Wed, Dec 6, 2023	175.47	178.70	170.83	170.83
6147	NASDAQ	HIFS	Tue, Dec 5, 2023	176.20	176.20	168.98	170.63
6146	NASDAQ	HIFS	Mon, Dec 4, 2023	156.75	176.20	156.75	176.20
6145	NASDAQ	HIFS	Fri, Dec 1, 2023	163.00	170.48	163.00	169.17
6144	NASDAQ	HIFS	Thu, Nov 30, 2023	163.98	163.98	161.00	163.00
6143	NASDAQ	HIFS	Wed, Nov 29, 2023	159.13	166.75	159.13	163.98
6142	NASDAQ	HIFS	Tue, Nov 28, 2023	160.55	160.55	157.50	158.54
6141	NASDAQ	HIFS	Mon, Nov 27, 2023	162.70	162.70	156.90	159.02
6140	NASDAQ	HIFS	Fri, Nov 24, 2023	163.12	165.00	163.12	164.84
6139	NASDAQ	HIFS	Wed, Nov 22, 2023	165.00	166.72	162.57	164.39
6138	NASDAQ	HIFS	Tue, Nov 21, 2023	164.06	165.65	163.10	163.10
6137	NASDAQ	HIFS	Mon, Nov 20, 2023	167.00	168.00	165.21	165.21
6136	NASDAQ	HIFS	Fri, Nov 17, 2023	166.83	170.53	162.30	167.00
6135	NASDAQ	HIFS	Thu, Nov 16, 2023	165.01	165.01	160.37	162.95
6134	NASDAQ	HIFS	Wed, Nov 15, 2023	170.00	172.16	169.60	170.00
6133	NASDAQ	HIFS	Tue, Nov 14, 2023	162.50	171.38	162.50	170.49
6132	NASDAQ	HIFS	Mon, Nov 13, 2023	157.62	160.51	155.74	160.51
6131	NASDAQ	HIFS	Fri, Nov 10, 2023	153.12	160.00	153.12	159.64
6130	NASDAQ	HIFS	Thu, Nov 9, 2023	163.64	163.64	157.86	157.86
6129	NASDAQ	HIFS	Wed, Nov 8, 2023	163.93	163.93	160.00	162.39
6128	NASDAQ	HIFS	Tue, Nov 7, 2023	165.40	167.04	164.18	164.82
6127	NASDAQ	HIFS	Mon, Nov 6, 2023	164.02	167.63	160.77	166.03
6126	NASDAQ	HIFS	Fri, Nov 3, 2023	160.78	169.15	160.78	163.94
6125	NASDAQ	HIFS	Thu, Nov 2, 2023	150.52	157.63	150.52	157.62
6124	NASDAQ	HIFS	Wed, Nov 1, 2023	147.50	150.50	147.01	150.50
6123	NASDAQ	HIFS	Tue, Oct 31, 2023	152.99	153.25	147.14	148.58
6122	NASDAQ	HIFS	Mon, Oct 30, 2023	152.01	152.25	150.00	150.66
6121	NASDAQ	HIFS	Fri, Oct 27, 2023	152.70	154.24	151.00	152.42
6120	NASDAQ	HIFS	Thu, Oct 26, 2023	155.38	157.99	153.40	153.40
6119	NASDAQ	HIFS	Wed, Oct 25, 2023	156.01	159.68	154.33	155.00
6118	NASDAQ	HIFS	Tue, Oct 24, 2023	152.73	157.96	152.37	156.21
6117	NASDAQ	HIFS	Mon, Oct 23, 2023	154.77	157.39	152.11	152.11
6116	NASDAQ	HIFS	Fri, Oct 20, 2023	157.74	158.79	153.67	154.65
6115	NASDAQ	HIFS	Thu, Oct 19, 2023	153.12	158.00	153.00	155.25
6114	NASDAQ	HIFS	Wed, Oct 18, 2023	160.57	160.57	152.00	152.00
6113	NASDAQ	HIFS	Tue, Oct 17, 2023	157.97	166.12	157.97	161.24
6112	NASDAQ	HIFS	Mon, Oct 16, 2023	175.00	175.67	156.21	156.93
6111	NASDAQ	HIFS	Fri, Oct 13, 2023	179.95	180.00	175.88	176.53
6110	NASDAQ	HIFS	Thu, Oct 12, 2023	182.59	182.59	179.01	179.65
6109	NASDAQ	HIFS	Wed, Oct 11, 2023	184.50	185.89	181.06	181.60
6108	NASDAQ	HIFS	Tue, Oct 10, 2023	184.08	185.00	183.00	183.49
6107	NASDAQ	HIFS	Mon, Oct 9, 2023	178.01	181.50	177.50	181.02
6106	NASDAQ	HIFS	Fri, Oct 6, 2023	174.00	180.40	172.50	179.43
6105	NASDAQ	HIFS	Thu, Oct 5, 2023	171.10	174.28	169.38	174.26
6104	NASDAQ	HIFS	Wed, Oct 4, 2023	171.68	172.00	169.00	171.10
6103	NASDAQ	HIFS	Tue, Oct 3, 2023	176.78	176.81	170.56	171.99
6102	NASDAQ	HIFS	Mon, Oct 2, 2023	183.00	183.00	177.65	177.91
6101	NASDAQ	HIFS	Fri, Sep 29, 2023	183.00	186.75	183.00	186.75
6100	NASDAQ	HIFS	Thu, Sep 28, 2023	183.35	185.12	182.24	182.46
6099	NASDAQ	HIFS	Wed, Sep 27, 2023	184.39	185.00	182.50	183.50
6098	NASDAQ	HIFS	Tue, Sep 26, 2023	188.69	189.00	184.12	184.99
6097	NASDAQ	HIFS	Mon, Sep 25, 2023	184.90	189.50	184.90	188.95
6096	NASDAQ	HIFS	Fri, Sep 22, 2023	185.03	189.83	181.00	184.50
6095	NASDAQ	HIFS	Thu, Sep 21, 2023	187.01	187.79	185.03	185.03
6094	NASDAQ	HIFS	Wed, Sep 20, 2023	190.96	193.50	189.40	190.90
6093	NASDAQ	HIFS	Tue, Sep 19, 2023	189.00	189.70	187.85	188.51
6092	NASDAQ	HIFS	Mon, Sep 18, 2023	192.44	192.44	189.00	189.99
6091	NASDAQ	HIFS	Fri, Sep 15, 2023	196.02	197.01	190.04	195.45
6090	NASDAQ	HIFS	Thu, Sep 14, 2023	201.56	201.56	196.05	197.40
6089	NASDAQ	HIFS	Wed, Sep 13, 2023	205.11	205.50	199.29	200.00
6088	NASDAQ	HIFS	Tue, Sep 12, 2023	203.36	207.23	203.28	206.55
6087	NASDAQ	HIFS	Mon, Sep 11, 2023	201.01	201.01	201.01	201.01
6086	NASDAQ	HIFS	Fri, Sep 8, 2023	199.98	200.16	198.56	199.02
6085	NASDAQ	HIFS	Thu, Sep 7, 2023	196.68	201.62	196.68	199.22
6084	NASDAQ	HIFS	Wed, Sep 6, 2023	202.99	202.99	195.00	195.80
6083	NASDAQ	HIFS	Tue, Sep 5, 2023	202.60	202.92	201.00	202.92
6082	NASDAQ	HIFS	Fri, Sep 1, 2023	202.11	206.76	200.99	202.20
6081	NASDAQ	HIFS	Thu, Aug 31, 2023	197.20	200.00	197.05	199.19
6080	NASDAQ	HIFS	Wed, Aug 30, 2023	196.75	198.50	196.75	198.38
6079	NASDAQ	HIFS	Tue, Aug 29, 2023	192.00	198.54	191.50	198.54
6078	NASDAQ	HIFS	Mon, Aug 28, 2023	191.50	193.00	191.50	191.52
6077	NASDAQ	HIFS	Fri, Aug 25, 2023	190.18	192.15	190.18	191.22
6076	NASDAQ	HIFS	Thu, Aug 24, 2023	191.15	208.28	188.63	190.78
6075	NASDAQ	HIFS	Wed, Aug 23, 2023	186.50	190.10	184.50	190.10
6074	NASDAQ	HIFS	Tue, Aug 22, 2023	195.36	195.36	187.00	187.00
6073	NASDAQ	HIFS	Mon, Aug 21, 2023	203.00	203.00	195.77	195.77
6072	NASDAQ	HIFS	Fri, Aug 18, 2023	197.81	203.70	197.81	202.00
6071	NASDAQ	HIFS	Thu, Aug 17, 2023	199.65	200.23	199.01	199.01
6070	NASDAQ	HIFS	Wed, Aug 16, 2023	203.31	204.01	200.00	200.00
6069	NASDAQ	HIFS	Tue, Aug 15, 2023	205.75	205.75	201.00	202.99
6068	NASDAQ	HIFS	Mon, Aug 14, 2023	206.49	207.91	206.49	206.78
6067	NASDAQ	HIFS	Fri, Aug 11, 2023	209.76	214.49	209.76	213.00
6066	NASDAQ	HIFS	Thu, Aug 10, 2023	215.58	217.43	213.45	216.97
6065	NASDAQ	HIFS	Wed, Aug 9, 2023	219.42	219.61	215.01	219.49
6064	NASDAQ	HIFS	Tue, Aug 8, 2023	216.94	218.99	216.94	218.99
6063	NASDAQ	HIFS	Mon, Aug 7, 2023	222.26	222.27	222.26	222.27
6062	NASDAQ	HIFS	Fri, Aug 4, 2023	224.41	226.99	224.41	226.00
6061	NASDAQ	HIFS	Thu, Aug 3, 2023	221.31	222.92	219.75	222.54
6060	NASDAQ	HIFS	Wed, Aug 2, 2023	223.00	224.50	220.16	220.33
6059	NASDAQ	HIFS	Tue, Aug 1, 2023	223.18	229.99	223.18	226.61
6058	NASDAQ	HIFS	Mon, Jul 31, 2023	220.50	224.16	220.50	222.45
6057	NASDAQ	HIFS	Fri, Jul 28, 2023	221.14	223.84	218.58	220.00
6056	NASDAQ	HIFS	Thu, Jul 27, 2023	223.00	223.70	218.99	218.99
6055	NASDAQ	HIFS	Wed, Jul 26, 2023	219.67	223.07	219.00	222.89
6054	NASDAQ	HIFS	Tue, Jul 25, 2023	215.59	215.90	210.00	210.00
6053	NASDAQ	HIFS	Mon, Jul 24, 2023	216.10	219.72	216.05	216.50
6052	NASDAQ	HIFS	Fri, Jul 21, 2023	220.40	220.40	215.00	215.00
6051	NASDAQ	HIFS	Thu, Jul 20, 2023	221.99	221.99	216.00	219.00
6050	NASDAQ	HIFS	Wed, Jul 19, 2023	217.00	220.72	217.00	219.35
6049	NASDAQ	HIFS	Tue, Jul 18, 2023	215.50	217.04	214.45	215.61
6048	NASDAQ	HIFS	Mon, Jul 17, 2023	205.18	214.97	205.00	212.01
6047	NASDAQ	HIFS	Fri, Jul 14, 2023	217.66	218.04	206.27	208.34
6046	NASDAQ	HIFS	Thu, Jul 13, 2023	213.27	217.56	212.00	214.56
6045	NASDAQ	HIFS	Wed, Jul 12, 2023	212.50	215.65	211.30	211.30
6044	NASDAQ	HIFS	Tue, Jul 11, 2023	213.01	215.42	209.65	209.65
6043	NASDAQ	HIFS	Mon, Jul 10, 2023	212.01	214.00	211.30	214.00
6042	NASDAQ	HIFS	Fri, Jul 7, 2023	208.00	211.75	207.81	209.83
6041	NASDAQ	HIFS	Thu, Jul 6, 2023	210.31	210.31	201.99	206.96
6040	NASDAQ	HIFS	Wed, Jul 5, 2023	213.38	214.05	210.53	210.53
6039	NASDAQ	HIFS	Mon, Jul 3, 2023	213.00	216.27	213.00	215.67
6038	NASDAQ	HIFS	Fri, Jun 30, 2023	214.40	214.40	210.30	213.18
6037	NASDAQ	HIFS	Thu, Jun 29, 2023	207.80	216.06	207.80	214.00
6036	NASDAQ	HIFS	Wed, Jun 28, 2023	203.29	206.58	203.29	205.71
6035	NASDAQ	HIFS	Tue, Jun 27, 2023	202.13	209.44	201.00	206.51
6034	NASDAQ	HIFS	Mon, Jun 26, 2023	200.77	205.15	200.77	201.94
6033	NASDAQ	HIFS	Fri, Jun 23, 2023	201.00	204.33	198.82	202.09
6032	NASDAQ	HIFS	Thu, Jun 22, 2023	204.01	204.01	198.96	201.52
6031	NASDAQ	HIFS	Wed, Jun 21, 2023	207.29	210.60	204.24	205.71
6030	NASDAQ	HIFS	Tue, Jun 20, 2023	211.52	219.29	207.96	209.20
6029	NASDAQ	HIFS	Fri, Jun 16, 2023	219.44	219.44	214.61	215.84
6028	NASDAQ	HIFS	Thu, Jun 15, 2023	220.05	221.24	216.80	218.00
6027	NASDAQ	HIFS	Wed, Jun 14, 2023	220.81	228.00	218.53	218.68
6026	NASDAQ	HIFS	Tue, Jun 13, 2023	219.00	229.51	219.00	228.22
6025	NASDAQ	HIFS	Mon, Jun 12, 2023	217.89	222.64	216.74	218.36
6024	NASDAQ	HIFS	Fri, Jun 9, 2023	225.82	225.82	217.78	219.45
6023	NASDAQ	HIFS	Thu, Jun 8, 2023	225.30	225.30	218.80	221.73
6022	NASDAQ	HIFS	Wed, Jun 7, 2023	221.94	230.77	211.99	228.90
6021	NASDAQ	HIFS	Tue, Jun 6, 2023	207.32	220.16	207.32	218.66
6020	NASDAQ	HIFS	Mon, Jun 5, 2023	209.95	210.00	204.91	206.41
6019	NASDAQ	HIFS	Fri, Jun 2, 2023	201.28	210.74	201.28	210.74
6018	NASDAQ	HIFS	Thu, Jun 1, 2023	192.67	196.00	192.31	195.87
6017	NASDAQ	HIFS	Wed, May 31, 2023	197.07	197.07	191.66	192.82
6016	NASDAQ	HIFS	Tue, May 30, 2023	195.00	199.12	195.00	198.26
6015	NASDAQ	HIFS	Fri, May 26, 2023	199.01	202.41	199.01	201.20
6014	NASDAQ	HIFS	Thu, May 25, 2023	203.00	204.44	197.95	200.01
6013	NASDAQ	HIFS	Wed, May 24, 2023	204.45	207.62	202.15	205.60
6012	NASDAQ	HIFS	Tue, May 23, 2023	200.81	209.20	200.81	205.50
6011	NASDAQ	HIFS	Mon, May 22, 2023	193.49	203.00	193.01	202.57
6010	NASDAQ	HIFS	Fri, May 19, 2023	200.72	200.72	190.02	192.34
6009	NASDAQ	HIFS	Thu, May 18, 2023	196.20	201.54	196.02	198.74
6008	NASDAQ	HIFS	Wed, May 17, 2023	187.00	200.71	185.00	198.01
6007	NASDAQ	HIFS	Tue, May 16, 2023	187.04	187.04	182.00	182.20
6006	NASDAQ	HIFS	Mon, May 15, 2023	187.63	191.07	185.90	185.90
6005	NASDAQ	HIFS	Fri, May 12, 2023	184.99	186.88	181.58	186.88
6004	NASDAQ	HIFS	Thu, May 11, 2023	183.53	186.09	182.00	183.90
6003	NASDAQ	HIFS	Wed, May 10, 2023	185.85	186.74	184.00	186.66
6002	NASDAQ	HIFS	Tue, May 9, 2023	180.02	183.99	180.01	183.57
6001	NASDAQ	HIFS	Mon, May 8, 2023	177.34	183.83	177.19	182.28
6000	NASDAQ	HIFS	Fri, May 5, 2023	186.25	186.50	182.00	185.09
5999	NASDAQ	HIFS	Thu, May 4, 2023	178.40	184.29	173.51	176.11
5998	NASDAQ	HIFS	Wed, May 3, 2023	182.49	191.50	180.76	180.86
5997	NASDAQ	HIFS	Tue, May 2, 2023	187.37	187.37	182.50	185.39
5996	NASDAQ	HIFS	Mon, May 1, 2023	195.00	199.28	191.05	191.66
5995	NASDAQ	HIFS	Fri, Apr 28, 2023	193.01	196.74	193.01	194.56
5994	NASDAQ	HIFS	Thu, Apr 27, 2023	193.75	195.45	189.16	192.41
5993	NASDAQ	HIFS	Wed, Apr 26, 2023	194.90	194.90	186.02	190.98
5992	NASDAQ	HIFS	Tue, Apr 25, 2023	209.61	209.61	190.20	191.60
5991	NASDAQ	HIFS	Mon, Apr 24, 2023	185.01	212.45	185.01	209.61
5990	NASDAQ	HIFS	Fri, Apr 21, 2023	191.66	191.66	182.40	184.18
5989	NASDAQ	HIFS	Thu, Apr 20, 2023	196.52	200.48	188.65	191.27
5988	NASDAQ	HIFS	Wed, Apr 19, 2023	197.53	201.36	195.94	198.36
5987	NASDAQ	HIFS	Tue, Apr 18, 2023	205.96	205.96	195.88	196.92
5986	NASDAQ	HIFS	Mon, Apr 17, 2023	216.03	217.47	202.35	205.19
5985	NASDAQ	HIFS	Fri, Apr 14, 2023	228.19	228.51	204.62	214.20
5984	NASDAQ	HIFS	Thu, Apr 13, 2023	235.15	235.15	229.15	233.51
5983	NASDAQ	HIFS	Wed, Apr 12, 2023	225.87	229.05	224.41	227.60
5982	NASDAQ	HIFS	Tue, Apr 11, 2023	219.00	226.01	219.00	222.66
5981	NASDAQ	HIFS	Mon, Apr 10, 2023	216.60	219.42	216.04	219.18
5980	NASDAQ	HIFS	Thu, Apr 6, 2023	218.29	218.36	217.00	217.00
5979	NASDAQ	HIFS	Wed, Apr 5, 2023	224.00	224.00	218.99	218.99
5978	NASDAQ	HIFS	Tue, Apr 4, 2023	230.00	230.00	224.02	225.00
5977	NASDAQ	HIFS	Mon, Apr 3, 2023	234.50	235.76	232.18	233.19
5976	NASDAQ	HIFS	Fri, Mar 31, 2023	233.97	234.15	230.59	233.44
5975	NASDAQ	HIFS	Thu, Mar 30, 2023	240.00	240.00	232.51	234.93
5974	NASDAQ	HIFS	Wed, Mar 29, 2023	239.44	239.44	236.17	238.44
5973	NASDAQ	HIFS	Tue, Mar 28, 2023	237.07	237.74	235.72	236.40
5972	NASDAQ	HIFS	Mon, Mar 27, 2023	238.93	242.39	238.50	240.60
5971	NASDAQ	HIFS	Fri, Mar 24, 2023	224.00	232.74	223.00	232.74
5970	NASDAQ	HIFS	Thu, Mar 23, 2023	235.00	235.49	225.85	225.85
5969	NASDAQ	HIFS	Wed, Mar 22, 2023	237.24	240.98	231.76	231.76
5968	NASDAQ	HIFS	Tue, Mar 21, 2023	241.44	242.50	239.52	242.50
5967	NASDAQ	HIFS	Mon, Mar 20, 2023	237.50	242.24	237.50	240.40
5966	NASDAQ	HIFS	Fri, Mar 17, 2023	242.40	242.40	235.63	240.00
5965	NASDAQ	HIFS	Thu, Mar 16, 2023	231.50	242.77	230.92	242.77
5964	NASDAQ	HIFS	Wed, Mar 15, 2023	236.90	240.00	231.10	236.11
5963	NASDAQ	HIFS	Tue, Mar 14, 2023	251.60	256.32	240.37	240.37
5962	NASDAQ	HIFS	Mon, Mar 13, 2023	238.87	247.76	230.00	241.38
5961	NASDAQ	HIFS	Fri, Mar 10, 2023	255.99	257.00	243.00	245.01
5960	NASDAQ	HIFS	Thu, Mar 9, 2023	273.56	273.56	255.00	255.90
5959	NASDAQ	HIFS	Wed, Mar 8, 2023	271.60	278.09	270.30	273.69
5958	NASDAQ	HIFS	Tue, Mar 7, 2023	281.49	283.95	272.30	272.99
5957	NASDAQ	HIFS	Mon, Mar 6, 2023	283.00	299.96	279.50	281.49
5956	NASDAQ	HIFS	Fri, Mar 3, 2023	280.96	285.59	280.80	283.00
5955	NASDAQ	HIFS	Thu, Mar 2, 2023	285.02	285.04	281.00	281.64
5954	NASDAQ	HIFS	Wed, Mar 1, 2023	284.34	287.99	282.39	285.54
5953	NASDAQ	HIFS	Tue, Feb 28, 2023	280.23	289.21	280.23	284.70
5952	NASDAQ	HIFS	Mon, Feb 27, 2023	284.62	284.62	282.00	282.79
5951	NASDAQ	HIFS	Fri, Feb 24, 2023	287.51	287.51	283.50	283.55
5950	NASDAQ	HIFS	Thu, Feb 23, 2023	289.80	293.09	287.46	289.31
5949	NASDAQ	HIFS	Wed, Feb 22, 2023	288.25	289.24	286.03	288.50
5948	NASDAQ	HIFS	Tue, Feb 21, 2023	291.00	291.00	286.88	287.20
5947	NASDAQ	HIFS	Fri, Feb 17, 2023	295.15	295.15	292.11	292.11
5946	NASDAQ	HIFS	Thu, Feb 16, 2023	294.50	294.50	294.50	294.50
5945	NASDAQ	HIFS	Wed, Feb 15, 2023	295.20	295.20	294.05	294.05
5944	NASDAQ	HIFS	Tue, Feb 14, 2023	295.01	295.23	289.99	295.20
5943	NASDAQ	HIFS	Mon, Feb 13, 2023	289.27	300.00	289.27	297.71
5942	NASDAQ	HIFS	Fri, Feb 10, 2023	286.24	292.57	286.23	291.73
5941	NASDAQ	HIFS	Thu, Feb 9, 2023	300.01	300.01	287.49	289.00
5940	NASDAQ	HIFS	Wed, Feb 8, 2023	295.10	300.37	295.10	299.18
5939	NASDAQ	HIFS	Tue, Feb 7, 2023	295.00	300.47	294.58	297.69
5938	NASDAQ	HIFS	Mon, Feb 6, 2023	306.79	306.79	296.04	299.17
5937	NASDAQ	HIFS	Fri, Feb 3, 2023	308.37	311.18	308.23	309.31
5936	NASDAQ	HIFS	Thu, Feb 2, 2023	298.50	306.90	295.00	306.90
5935	NASDAQ	HIFS	Wed, Feb 1, 2023	292.50	305.95	292.50	298.50
5934	NASDAQ	HIFS	Tue, Jan 31, 2023	284.84	292.34	284.84	292.34
5933	NASDAQ	HIFS	Mon, Jan 30, 2023	282.00	282.15	282.00	282.15
5932	NASDAQ	HIFS	Fri, Jan 27, 2023	285.10	285.58	282.32	282.32
5931	NASDAQ	HIFS	Thu, Jan 26, 2023	282.00	283.15	282.00	283.15
5930	NASDAQ	HIFS	Wed, Jan 25, 2023	275.50	284.34	275.50	284.34
5929	NASDAQ	HIFS	Tue, Jan 24, 2023	278.11	279.76	275.07	276.63
5928	NASDAQ	HIFS	Mon, Jan 23, 2023	275.99	276.05	273.00	275.30
5927	NASDAQ	HIFS	Fri, Jan 20, 2023	290.00	290.00	274.00	276.00
5926	NASDAQ	HIFS	Thu, Jan 19, 2023	288.49	288.49	288.49	288.49
5925	NASDAQ	HIFS	Wed, Jan 18, 2023	282.00	283.27	281.00	283.27
5924	NASDAQ	HIFS	Tue, Jan 17, 2023	290.00	290.22	287.26	287.26
5923	NASDAQ	HIFS	Fri, Jan 13, 2023	298.71	298.71	284.09	295.97
5922	NASDAQ	HIFS	Thu, Jan 12, 2023	293.00	293.00	293.00	293.00
5921	NASDAQ	HIFS	Wed, Jan 11, 2023	291.21	291.21	291.21	291.21
5920	NASDAQ	HIFS	Tue, Jan 10, 2023	285.00	295.00	285.00	295.00
5919	NASDAQ	HIFS	Mon, Jan 9, 2023	288.00	288.00	280.56	285.99
5918	NASDAQ	HIFS	Fri, Jan 6, 2023	281.55	285.72	281.55	285.39
5917	NASDAQ	HIFS	Thu, Jan 5, 2023	278.00	278.00	274.07	277.66
5916	NASDAQ	HIFS	Wed, Jan 4, 2023	280.00	280.00	280.00	280.00
5915	NASDAQ	HIFS	Tue, Jan 3, 2023	277.32	281.71	277.32	278.68
5914	NASDAQ	HIFS	Fri, Dec 30, 2022	275.00	275.96	270.01	275.96
5913	NASDAQ	HIFS	Thu, Dec 29, 2022	275.47	275.49	275.47	275.49
5912	NASDAQ	HIFS	Wed, Dec 28, 2022	273.88	273.88	268.05	268.05
5911	NASDAQ	HIFS	Tue, Dec 27, 2022	274.06	275.01	272.52	272.52
5910	NASDAQ	HIFS	Fri, Dec 23, 2022	273.08	280.80	273.08	276.25
5909	NASDAQ	HIFS	Thu, Dec 22, 2022	278.26	278.26	275.52	275.53
5908	NASDAQ	HIFS	Wed, Dec 21, 2022	282.10	282.15	280.10	281.50
5907	NASDAQ	HIFS	Tue, Dec 20, 2022	269.54	278.06	268.51	278.06
5906	NASDAQ	HIFS	Mon, Dec 19, 2022	270.38	272.82	268.60	272.82
5905	NASDAQ	HIFS	Fri, Dec 16, 2022	266.51	274.98	266.51	274.98
5904	NASDAQ	HIFS	Thu, Dec 15, 2022	279.00	280.00	272.43	272.43
5903	NASDAQ	HIFS	Wed, Dec 14, 2022	283.00	284.11	280.00	284.11
5902	NASDAQ	HIFS	Tue, Dec 13, 2022	284.02	284.02	279.00	283.48
5901	NASDAQ	HIFS	Mon, Dec 12, 2022	277.01	283.98	277.01	283.98
5900	NASDAQ	HIFS	Fri, Dec 9, 2022	280.14	281.20	280.01	281.20
5899	NASDAQ	HIFS	Thu, Dec 8, 2022	282.72	285.80	280.81	284.05
5898	NASDAQ	HIFS	Wed, Dec 7, 2022	281.54	281.54	276.50	279.99
5897	NASDAQ	HIFS	Tue, Dec 6, 2022	281.71	281.71	275.00	277.90
5896	NASDAQ	HIFS	Mon, Dec 5, 2022	285.40	285.40	278.67	283.44
5895	NASDAQ	HIFS	Fri, Dec 2, 2022	285.22	289.39	285.22	288.57
5894	NASDAQ	HIFS	Thu, Dec 1, 2022	291.39	297.90	284.10	288.05
5893	NASDAQ	HIFS	Wed, Nov 30, 2022	280.29	293.48	278.19	293.48
5892	NASDAQ	HIFS	Tue, Nov 29, 2022	282.68	282.68	275.00	278.24
5891	NASDAQ	HIFS	Mon, Nov 28, 2022	280.00	280.00	274.46	274.59
5890	NASDAQ	HIFS	Fri, Nov 25, 2022	276.00	289.99	276.00	287.00
5889	NASDAQ	HIFS	Wed, Nov 23, 2022	272.31	275.00	270.10	274.90
5888	NASDAQ	HIFS	Tue, Nov 22, 2022	262.09	271.47	262.09	270.32
5887	NASDAQ	HIFS	Mon, Nov 21, 2022	259.99	261.93	259.99	260.01
5886	NASDAQ	HIFS	Fri, Nov 18, 2022	262.30	262.30	259.65	259.65
5885	NASDAQ	HIFS	Thu, Nov 17, 2022	262.99	262.99	259.43	260.32
5884	NASDAQ	HIFS	Wed, Nov 16, 2022	260.44	267.61	260.44	267.61
5883	NASDAQ	HIFS	Tue, Nov 15, 2022	258.12	262.50	258.00	258.00
5882	NASDAQ	HIFS	Mon, Nov 14, 2022	261.11	261.11	253.17	253.21
5881	NASDAQ	HIFS	Fri, Nov 11, 2022	271.34	271.34	258.47	260.80
5880	NASDAQ	HIFS	Thu, Nov 10, 2022	256.35	268.00	255.01	267.20
5879	NASDAQ	HIFS	Wed, Nov 9, 2022	255.89	255.89	248.64	250.35
5878	NASDAQ	HIFS	Tue, Nov 8, 2022	250.74	256.39	249.04	252.50
5877	NASDAQ	HIFS	Mon, Nov 7, 2022	249.00	250.40	248.53	249.00
5876	NASDAQ	HIFS	Fri, Nov 4, 2022	249.00	249.88	247.99	248.24
5875	NASDAQ	HIFS	Thu, Nov 3, 2022	248.95	249.00	247.32	247.80
5874	NASDAQ	HIFS	Wed, Nov 2, 2022	248.88	248.93	247.90	247.90
5873	NASDAQ	HIFS	Tue, Nov 1, 2022	250.00	251.50	249.00	249.00
5872	NASDAQ	HIFS	Mon, Oct 31, 2022	250.00	251.74	247.25	247.25
5871	NASDAQ	HIFS	Fri, Oct 28, 2022	252.00	252.00	245.93	248.89
5870	NASDAQ	HIFS	Thu, Oct 27, 2022	252.87	252.87	245.84	248.20
5869	NASDAQ	HIFS	Wed, Oct 26, 2022	247.25	247.25	247.25	247.25
5868	NASDAQ	HIFS	Tue, Oct 25, 2022	247.79	249.95	245.05	248.00
5867	NASDAQ	HIFS	Mon, Oct 24, 2022	247.37	249.82	247.01	247.01
5866	NASDAQ	HIFS	Fri, Oct 21, 2022	247.18	247.18	243.35	246.01
5865	NASDAQ	HIFS	Thu, Oct 20, 2022	250.01	250.01	242.99	242.99
5864	NASDAQ	HIFS	Wed, Oct 19, 2022	247.39	250.01	247.23	247.23
5863	NASDAQ	HIFS	Tue, Oct 18, 2022	252.00	252.00	247.22	247.22
5862	NASDAQ	HIFS	Mon, Oct 17, 2022	250.16	250.52	250.00	250.00
5861	NASDAQ	HIFS	Fri, Oct 14, 2022	250.56	250.56	246.65	246.65
5860	NASDAQ	HIFS	Thu, Oct 13, 2022	244.33	251.76	244.33	250.00
5859	NASDAQ	HIFS	Wed, Oct 12, 2022	250.00	250.02	248.50	249.99
5858	NASDAQ	HIFS	Tue, Oct 11, 2022	249.50	254.00	248.75	249.55
5857	NASDAQ	HIFS	Mon, Oct 10, 2022	252.47	252.47	250.00	250.00
5856	NASDAQ	HIFS	Fri, Oct 7, 2022	253.07	253.07	248.85	249.99
5855	NASDAQ	HIFS	Thu, Oct 6, 2022	255.00	255.00	251.82	251.82
5854	NASDAQ	HIFS	Wed, Oct 5, 2022	256.82	256.82	255.01	255.01
5853	NASDAQ	HIFS	Tue, Oct 4, 2022	252.97	256.86	252.97	256.86
5852	NASDAQ	HIFS	Mon, Oct 3, 2022	252.00	252.70	252.00	252.70
5851	NASDAQ	HIFS	Fri, Sep 30, 2022	250.00	256.11	250.00	251.11
5850	NASDAQ	HIFS	Thu, Sep 29, 2022	258.99	258.99	254.25	254.25
5849	NASDAQ	HIFS	Wed, Sep 28, 2022	267.43	274.34	260.36	260.36
5848	NASDAQ	HIFS	Tue, Sep 27, 2022	264.51	264.51	262.20	262.20
5847	NASDAQ	HIFS	Mon, Sep 26, 2022	271.54	271.54	266.00	266.00
5846	NASDAQ	HIFS	Fri, Sep 23, 2022	273.51	273.51	272.88	272.88
5845	NASDAQ	HIFS	Thu, Sep 22, 2022	277.00	278.99	273.52	278.99
5844	NASDAQ	HIFS	Wed, Sep 21, 2022	282.99	283.00	281.20	281.20
5843	NASDAQ	HIFS	Tue, Sep 20, 2022	277.11	277.11	277.11	277.11
5842	NASDAQ	HIFS	Mon, Sep 19, 2022	282.96	282.96	282.96	282.96
5841	NASDAQ	HIFS	Fri, Sep 16, 2022	282.60	283.06	278.90	283.06
5840	NASDAQ	HIFS	Thu, Sep 15, 2022	285.00	285.00	282.90	282.90
5839	NASDAQ	HIFS	Wed, Sep 14, 2022	285.67	287.39	285.67	286.80
5838	NASDAQ	HIFS	Tue, Sep 13, 2022	287.65	287.65	287.65	287.65
5837	NASDAQ	HIFS	Mon, Sep 12, 2022	288.92	297.08	283.10	296.99
5836	NASDAQ	HIFS	Fri, Sep 9, 2022	277.70	289.64	277.70	287.90
5835	NASDAQ	HIFS	Thu, Sep 8, 2022	285.00	288.85	283.88	283.88
5834	NASDAQ	HIFS	Wed, Sep 7, 2022	286.71	289.80	285.45	286.86
5833	NASDAQ	HIFS	Tue, Sep 6, 2022	290.05	290.05	285.12	285.12
5832	NASDAQ	HIFS	Fri, Sep 2, 2022	306.00	306.00	296.20	296.20
5831	NASDAQ	HIFS	Thu, Sep 1, 2022	296.00	298.97	296.00	297.44
5830	NASDAQ	HIFS	Wed, Aug 31, 2022	294.01	297.78	294.01	296.90
5829	NASDAQ	HIFS	Tue, Aug 30, 2022	299.07	299.07	299.07	299.07
5828	NASDAQ	HIFS	Mon, Aug 29, 2022	294.10	296.50	294.10	296.50
5827	NASDAQ	HIFS	Fri, Aug 26, 2022	296.70	296.70	296.70	296.70
5826	NASDAQ	HIFS	Thu, Aug 25, 2022	309.74	309.74	306.00	306.00
5825	NASDAQ	HIFS	Wed, Aug 24, 2022	311.09	311.09	310.00	310.00
5824	NASDAQ	HIFS	Tue, Aug 23, 2022	309.15	309.15	309.15	309.15
5823	NASDAQ	HIFS	Mon, Aug 22, 2022	314.89	324.16	309.24	309.24
5822	NASDAQ	HIFS	Fri, Aug 19, 2022	312.15	317.13	312.00	314.75
5821	NASDAQ	HIFS	Thu, Aug 18, 2022	316.26	316.26	316.26	316.26
5820	NASDAQ	HIFS	Wed, Aug 17, 2022	311.10	311.10	311.10	311.10
5819	NASDAQ	HIFS	Tue, Aug 16, 2022	313.63	313.63	313.63	313.63
5818	NASDAQ	HIFS	Mon, Aug 15, 2022	295.67	311.12	295.67	309.80
5817	NASDAQ	HIFS	Fri, Aug 12, 2022	293.03	295.67	293.03	295.67
5816	NASDAQ	HIFS	Thu, Aug 11, 2022	298.78	298.78	291.97	291.97
5815	NASDAQ	HIFS	Wed, Aug 10, 2022	289.75	289.75	289.75	289.75
5814	NASDAQ	HIFS	Tue, Aug 9, 2022	288.55	288.55	288.55	288.55
5813	NASDAQ	HIFS	Mon, Aug 8, 2022	290.00	290.01	288.27	288.27
5812	NASDAQ	HIFS	Fri, Aug 5, 2022	300.00	300.00	296.10	296.10
5811	NASDAQ	HIFS	Thu, Aug 4, 2022	303.98	305.08	297.70	301.60
5810	NASDAQ	HIFS	Wed, Aug 3, 2022	303.17	303.17	300.00	300.00
5809	NASDAQ	HIFS	Tue, Aug 2, 2022	285.00	295.55	282.60	295.55
5808	NASDAQ	HIFS	Mon, Aug 1, 2022	283.00	285.07	283.00	284.90
5807	NASDAQ	HIFS	Fri, Jul 29, 2022	295.00	295.00	290.01	290.01
5806	NASDAQ	HIFS	Thu, Jul 28, 2022	288.00	289.08	285.00	289.08
5805	NASDAQ	HIFS	Wed, Jul 27, 2022	276.01	290.00	276.01	288.51
5804	NASDAQ	HIFS	Tue, Jul 26, 2022	295.12	295.12	292.57	294.74
5803	NASDAQ	HIFS	Mon, Jul 25, 2022	301.00	301.00	296.67	297.26
5802	NASDAQ	HIFS	Fri, Jul 22, 2022	303.40	303.76	300.34	300.34
5801	NASDAQ	HIFS	Thu, Jul 21, 2022	312.68	312.68	312.68	312.68
5800	NASDAQ	HIFS	Wed, Jul 20, 2022	309.07	317.00	309.07	313.00
5799	NASDAQ	HIFS	Tue, Jul 19, 2022	320.00	322.25	318.01	318.22
5798	NASDAQ	HIFS	Mon, Jul 18, 2022	320.00	335.53	319.02	319.26
5797	NASDAQ	HIFS	Fri, Jul 15, 2022	299.91	313.80	299.91	313.80
5796	NASDAQ	HIFS	Thu, Jul 14, 2022	291.40	301.48	291.37	295.95
5795	NASDAQ	HIFS	Wed, Jul 13, 2022	288.02	288.02	288.02	288.02
5794	NASDAQ	HIFS	Tue, Jul 12, 2022	288.99	288.99	288.99	288.99
5793	NASDAQ	HIFS	Mon, Jul 11, 2022	301.08	301.08	293.99	293.99
5792	NASDAQ	HIFS	Fri, Jul 8, 2022	295.38	295.38	295.38	295.38
5791	NASDAQ	HIFS	Thu, Jul 7, 2022	281.71	288.25	279.96	288.14
5790	NASDAQ	HIFS	Wed, Jul 6, 2022	270.00	278.00	270.00	276.99
5789	NASDAQ	HIFS	Tue, Jul 5, 2022	279.01	279.02	275.41	279.02
5788	NASDAQ	HIFS	Fri, Jul 1, 2022	281.95	283.98	281.95	283.98
5787	NASDAQ	HIFS	Thu, Jun 30, 2022	272.59	286.01	272.59	283.77
5786	NASDAQ	HIFS	Wed, Jun 29, 2022	278.75	285.00	278.75	285.00
5785	NASDAQ	HIFS	Tue, Jun 28, 2022	281.00	281.00	279.68	279.68
5784	NASDAQ	HIFS	Mon, Jun 27, 2022	277.30	277.30	277.30	277.30
5783	NASDAQ	HIFS	Fri, Jun 24, 2022	276.00	281.95	270.50	281.95
5782	NASDAQ	HIFS	Thu, Jun 23, 2022	273.51	276.00	273.51	276.00
5781	NASDAQ	HIFS	Wed, Jun 22, 2022	282.53	282.53	275.01	275.41
5780	NASDAQ	HIFS	Tue, Jun 21, 2022	279.09	284.32	275.62	284.25
5779	NASDAQ	HIFS	Fri, Jun 17, 2022	282.16	285.38	276.00	276.00
5778	NASDAQ	HIFS	Thu, Jun 16, 2022	282.50	282.50	278.00	280.99
5777	NASDAQ	HIFS	Wed, Jun 15, 2022	282.48	291.00	282.48	286.30
5776	NASDAQ	HIFS	Tue, Jun 14, 2022	280.21	286.29	278.42	285.70
5775	NASDAQ	HIFS	Mon, Jun 13, 2022	276.26	284.27	270.50	284.27
5774	NASDAQ	HIFS	Fri, Jun 10, 2022	302.02	302.02	277.01	281.59
5773	NASDAQ	HIFS	Thu, Jun 9, 2022	310.33	310.33	309.80	309.80
5772	NASDAQ	HIFS	Wed, Jun 8, 2022	316.00	316.85	316.00	316.85
5771	NASDAQ	HIFS	Tue, Jun 7, 2022	318.25	318.25	316.02	316.02
5770	NASDAQ	HIFS	Mon, Jun 6, 2022	320.00	320.00	317.01	318.98
5769	NASDAQ	HIFS	Fri, Jun 3, 2022	324.64	324.64	324.64	324.64
5768	NASDAQ	HIFS	Thu, Jun 2, 2022	323.75	323.75	323.75	323.75
5767	NASDAQ	HIFS	Wed, Jun 1, 2022	320.00	320.00	317.90	317.90
5766	NASDAQ	HIFS	Tue, May 31, 2022	324.00	324.00	322.80	322.80
5765	NASDAQ	HIFS	Fri, May 27, 2022	316.00	325.45	316.00	325.45
5764	NASDAQ	HIFS	Thu, May 26, 2022	310.33	312.77	310.33	311.71
5763	NASDAQ	HIFS	Wed, May 25, 2022	298.98	305.00	298.98	304.25
5762	NASDAQ	HIFS	Tue, May 24, 2022	304.71	306.37	301.61	304.90
5761	NASDAQ	HIFS	Mon, May 23, 2022	301.99	305.43	301.99	305.43
5760	NASDAQ	HIFS	Fri, May 20, 2022	300.82	304.00	299.98	301.91
5759	NASDAQ	HIFS	Thu, May 19, 2022	305.97	307.00	298.05	298.05
5758	NASDAQ	HIFS	Wed, May 18, 2022	312.00	312.00	301.72	304.54
5757	NASDAQ	HIFS	Tue, May 17, 2022	312.34	313.00	312.34	313.00
5756	NASDAQ	HIFS	Mon, May 16, 2022	311.01	311.01	311.01	311.01
5755	NASDAQ	HIFS	Fri, May 13, 2022	318.00	320.00	314.71	315.17
5754	NASDAQ	HIFS	Thu, May 12, 2022	315.57	315.57	315.57	315.57
5753	NASDAQ	HIFS	Wed, May 11, 2022	318.19	318.19	305.55	305.55
5752	NASDAQ	HIFS	Tue, May 10, 2022	302.14	308.77	302.14	308.45
5751	NASDAQ	HIFS	Mon, May 9, 2022	297.01	304.34	297.01	300.35
5750	NASDAQ	HIFS	Fri, May 6, 2022	315.13	315.13	313.44	314.87
5749	NASDAQ	HIFS	Thu, May 5, 2022	316.22	316.60	316.22	316.60
5748	NASDAQ	HIFS	Wed, May 4, 2022	321.60	321.60	321.60	321.60
5747	NASDAQ	HIFS	Tue, May 3, 2022	320.00	321.32	320.00	321.20
5746	NASDAQ	HIFS	Mon, May 2, 2022	323.99	325.02	313.56	316.00
5745	NASDAQ	HIFS	Fri, Apr 29, 2022	325.45	325.57	323.07	323.07
5744	NASDAQ	HIFS	Thu, Apr 28, 2022	329.63	329.82	327.01	329.05
5743	NASDAQ	HIFS	Wed, Apr 27, 2022	331.40	331.53	323.12	325.25
5742	NASDAQ	HIFS	Tue, Apr 26, 2022	340.83	340.83	330.00	330.62
5741	NASDAQ	HIFS	Mon, Apr 25, 2022	339.74	340.84	339.00	340.84
5740	NASDAQ	HIFS	Fri, Apr 22, 2022	340.25	341.00	340.11	341.00
5739	NASDAQ	HIFS	Thu, Apr 21, 2022	341.10	341.10	341.10	341.10
5738	NASDAQ	HIFS	Wed, Apr 20, 2022	347.01	347.01	344.52	344.52
5737	NASDAQ	HIFS	Tue, Apr 19, 2022	347.00	347.76	344.82	345.70
5736	NASDAQ	HIFS	Mon, Apr 18, 2022	340.99	343.55	340.99	343.55
5735	NASDAQ	HIFS	Thu, Apr 14, 2022	340.52	342.83	339.75	341.87
5734	NASDAQ	HIFS	Wed, Apr 13, 2022	338.25	341.85	338.25	340.98
5733	NASDAQ	HIFS	Tue, Apr 12, 2022	335.41	344.25	335.41	340.25
5732	NASDAQ	HIFS	Mon, Apr 11, 2022	338.96	343.91	337.50	343.27
5731	NASDAQ	HIFS	Fri, Apr 8, 2022	341.59	344.81	341.59	342.58
5730	NASDAQ	HIFS	Thu, Apr 7, 2022	334.50	339.09	334.50	336.77
5729	NASDAQ	HIFS	Wed, Apr 6, 2022	333.40	334.00	330.81	333.25
5728	NASDAQ	HIFS	Tue, Apr 5, 2022	340.26	340.26	331.22	331.22
5727	NASDAQ	HIFS	Mon, Apr 4, 2022	347.05	347.05	340.31	340.31
5726	NASDAQ	HIFS	Fri, Apr 1, 2022	343.94	348.59	343.94	347.95
5725	NASDAQ	HIFS	Thu, Mar 31, 2022	346.26	346.26	343.20	343.20
5724	NASDAQ	HIFS	Wed, Mar 30, 2022	350.00	355.05	348.56	349.09
5723	NASDAQ	HIFS	Tue, Mar 29, 2022	348.00	352.49	348.00	350.10
5722	NASDAQ	HIFS	Mon, Mar 28, 2022	349.03	349.03	349.03	349.03
5721	NASDAQ	HIFS	Fri, Mar 25, 2022	348.00	353.87	348.00	349.50
5720	NASDAQ	HIFS	Thu, Mar 24, 2022	346.50	347.43	346.50	346.60
5719	NASDAQ	HIFS	Wed, Mar 23, 2022	353.52	353.52	343.50	343.50
5718	NASDAQ	HIFS	Tue, Mar 22, 2022	350.00	350.40	347.41	350.40
5717	NASDAQ	HIFS	Mon, Mar 21, 2022	344.63	346.44	342.32	344.28
5716	NASDAQ	HIFS	Fri, Mar 18, 2022	343.45	346.50	343.01	346.50
5715	NASDAQ	HIFS	Thu, Mar 17, 2022	345.58	348.69	342.01	348.69
5714	NASDAQ	HIFS	Wed, Mar 16, 2022	345.00	346.00	343.11	343.11
5713	NASDAQ	HIFS	Tue, Mar 15, 2022	340.00	345.00	340.00	341.00
5712	NASDAQ	HIFS	Mon, Mar 14, 2022	345.88	350.61	341.01	341.07
5711	NASDAQ	HIFS	Fri, Mar 11, 2022	352.99	353.68	344.90	347.54
5710	NASDAQ	HIFS	Thu, Mar 10, 2022	348.81	350.50	348.00	348.00
5709	NASDAQ	HIFS	Wed, Mar 9, 2022	355.40	355.40	347.44	354.46
5708	NASDAQ	HIFS	Tue, Mar 8, 2022	354.00	355.00	350.01	350.01
5707	NASDAQ	HIFS	Mon, Mar 7, 2022	355.35	355.35	355.35	355.35
5706	NASDAQ	HIFS	Fri, Mar 4, 2022	363.52	363.52	363.52	363.52
5705	NASDAQ	HIFS	Thu, Mar 3, 2022	362.05	362.05	360.50	360.50
5704	NASDAQ	HIFS	Wed, Mar 2, 2022	358.20	363.91	358.20	363.91
5703	NASDAQ	HIFS	Tue, Mar 1, 2022	359.00	359.00	350.00	352.40
5702	NASDAQ	HIFS	Mon, Feb 28, 2022	351.01	359.84	351.01	359.84
5701	NASDAQ	HIFS	Fri, Feb 25, 2022	359.50	359.50	359.50	359.50
5700	NASDAQ	HIFS	Thu, Feb 24, 2022	348.83	349.00	346.50	346.50
5699	NASDAQ	HIFS	Wed, Feb 23, 2022	357.03	357.03	352.50	352.50
5698	NASDAQ	HIFS	Tue, Feb 22, 2022	367.08	367.08	354.33	357.09
5697	NASDAQ	HIFS	Fri, Feb 18, 2022	365.73	368.58	365.70	365.70
5696	NASDAQ	HIFS	Thu, Feb 17, 2022	369.53	370.00	366.01	367.31
5695	NASDAQ	HIFS	Wed, Feb 16, 2022	373.24	375.45	372.00	375.45
5694	NASDAQ	HIFS	Tue, Feb 15, 2022	364.25	364.25	364.25	364.25
5693	NASDAQ	HIFS	Mon, Feb 14, 2022	362.04	362.04	360.00	360.01
5692	NASDAQ	HIFS	Fri, Feb 11, 2022	362.05	362.05	362.05	362.05
5691	NASDAQ	HIFS	Thu, Feb 10, 2022	369.00	369.00	358.01	364.22
5690	NASDAQ	HIFS	Wed, Feb 9, 2022	368.50	370.00	368.50	368.98
5689	NASDAQ	HIFS	Tue, Feb 8, 2022	363.01	367.00	363.00	365.00
5688	NASDAQ	HIFS	Mon, Feb 7, 2022	364.01	364.01	364.01	364.01
5687	NASDAQ	HIFS	Fri, Feb 4, 2022	368.87	372.00	368.87	372.00
5686	NASDAQ	HIFS	Thu, Feb 3, 2022	369.20	369.20	367.85	367.85
5685	NASDAQ	HIFS	Wed, Feb 2, 2022	375.00	375.00	370.30	370.30
5684	NASDAQ	HIFS	Tue, Feb 1, 2022	386.35	388.73	379.61	384.00
5683	NASDAQ	HIFS	Mon, Jan 31, 2022	373.80	387.83	373.80	387.83
5682	NASDAQ	HIFS	Fri, Jan 28, 2022	360.00	372.00	360.00	372.00
5681	NASDAQ	HIFS	Thu, Jan 27, 2022	363.01	363.01	363.01	363.01
5680	NASDAQ	HIFS	Wed, Jan 26, 2022	370.00	370.00	362.70	362.70
5679	NASDAQ	HIFS	Tue, Jan 25, 2022	375.00	375.10	370.50	370.60
5678	NASDAQ	HIFS	Mon, Jan 24, 2022	373.00	378.73	373.00	378.73
5677	NASDAQ	HIFS	Fri, Jan 21, 2022	372.82	376.59	372.82	376.59
5676	NASDAQ	HIFS	Thu, Jan 20, 2022	385.00	385.00	373.00	373.00
5675	NASDAQ	HIFS	Wed, Jan 19, 2022	378.50	378.50	371.00	372.25
5674	NASDAQ	HIFS	Tue, Jan 18, 2022	400.00	400.87	385.00	385.00
5673	NASDAQ	HIFS	Fri, Jan 14, 2022	403.52	410.09	402.66	409.48
5672	NASDAQ	HIFS	Thu, Jan 13, 2022	413.25	413.25	403.29	403.29
5671	NASDAQ	HIFS	Wed, Jan 12, 2022	415.02	415.02	413.25	413.25
5670	NASDAQ	HIFS	Tue, Jan 11, 2022	415.00	420.60	415.00	416.77
5669	NASDAQ	HIFS	Mon, Jan 10, 2022	414.23	414.23	412.00	412.98
5668	NASDAQ	HIFS	Fri, Jan 7, 2022	415.11	415.11	415.11	415.11
5667	NASDAQ	HIFS	Thu, Jan 6, 2022	415.00	418.00	415.00	417.60
5666	NASDAQ	HIFS	Wed, Jan 5, 2022	429.00	429.00	413.46	415.00
5665	NASDAQ	HIFS	Tue, Jan 4, 2022	421.16	432.19	421.16	431.05
5664	NASDAQ	HIFS	Mon, Jan 3, 2022	424.00	424.00	424.00	424.00
5663	NASDAQ	HIFS	Fri, Dec 31, 2021	411.13	419.88	411.13	419.88
5662	NASDAQ	HIFS	Thu, Dec 30, 2021	419.95	424.50	405.00	415.95
5661	NASDAQ	HIFS	Wed, Dec 29, 2021	407.70	413.98	407.70	413.98
5660	NASDAQ	HIFS	Tue, Dec 28, 2021	398.00	404.00	398.00	404.00
5659	NASDAQ	HIFS	Mon, Dec 27, 2021	393.18	395.47	393.18	395.47
5658	NASDAQ	HIFS	Thu, Dec 23, 2021	390.05	391.61	390.05	391.54
5657	NASDAQ	HIFS	Wed, Dec 22, 2021	393.24	393.24	393.24	393.24
5656	NASDAQ	HIFS	Tue, Dec 21, 2021	393.47	393.47	393.47	393.47
5655	NASDAQ	HIFS	Mon, Dec 20, 2021	386.45	386.45	382.52	385.00
5654	NASDAQ	HIFS	Fri, Dec 17, 2021	398.50	398.50	389.70	389.70
5653	NASDAQ	HIFS	Thu, Dec 16, 2021	392.65	398.00	392.65	396.06
5652	NASDAQ	HIFS	Wed, Dec 15, 2021	393.54	397.99	393.45	393.51
5651	NASDAQ	HIFS	Tue, Dec 14, 2021	390.54	390.59	385.06	390.00
5650	NASDAQ	HIFS	Mon, Dec 13, 2021	389.59	390.00	388.50	388.50
5649	NASDAQ	HIFS	Fri, Dec 10, 2021	391.99	392.05	391.99	392.05
5648	NASDAQ	HIFS	Thu, Dec 9, 2021	395.00	395.00	392.00	392.00
5647	NASDAQ	HIFS	Wed, Dec 8, 2021	406.18	406.18	391.01	392.37
5646	NASDAQ	HIFS	Tue, Dec 7, 2021	395.16	401.50	395.16	396.36
5645	NASDAQ	HIFS	Mon, Dec 6, 2021	387.76	387.76	387.76	387.76
5644	NASDAQ	HIFS	Fri, Dec 3, 2021	389.60	389.60	387.01	387.01
5643	NASDAQ	HIFS	Thu, Dec 2, 2021	385.75	389.70	385.75	389.70
5642	NASDAQ	HIFS	Wed, Dec 1, 2021	394.20	395.97	385.64	386.62
5641	NASDAQ	HIFS	Tue, Nov 30, 2021	397.13	397.13	387.21	390.60
5640	NASDAQ	HIFS	Mon, Nov 29, 2021	399.05	402.38	395.30	395.30
5639	NASDAQ	HIFS	Fri, Nov 26, 2021	399.00	403.06	398.15	400.65
5638	NASDAQ	HIFS	Wed, Nov 24, 2021	394.00	403.81	392.50	401.26
5637	NASDAQ	HIFS	Tue, Nov 23, 2021	395.00	395.10	391.74	391.74
5636	NASDAQ	HIFS	Mon, Nov 22, 2021	398.35	398.35	390.00	395.00
5635	NASDAQ	HIFS	Fri, Nov 19, 2021	404.00	404.00	392.30	396.31
5634	NASDAQ	HIFS	Thu, Nov 18, 2021	395.12	402.38	395.12	396.18
5633	NASDAQ	HIFS	Wed, Nov 17, 2021	379.25	399.00	379.25	399.00
5632	NASDAQ	HIFS	Tue, Nov 16, 2021	394.00	394.00	383.52	383.52
5631	NASDAQ	HIFS	Mon, Nov 15, 2021	390.00	399.02	382.96	391.65
5630	NASDAQ	HIFS	Fri, Nov 12, 2021	373.24	382.84	373.24	380.00
5629	NASDAQ	HIFS	Thu, Nov 11, 2021	377.85	377.85	377.85	377.85
5628	NASDAQ	HIFS	Wed, Nov 10, 2021	372.00	374.57	372.00	374.00
5627	NASDAQ	HIFS	Tue, Nov 9, 2021	377.36	377.42	368.17	374.38
5626	NASDAQ	HIFS	Mon, Nov 8, 2021	376.02	380.00	376.02	378.77
5625	NASDAQ	HIFS	Fri, Nov 5, 2021	368.42	378.50	368.42	378.50
5624	NASDAQ	HIFS	Thu, Nov 4, 2021	355.92	364.00	355.92	364.00
5623	NASDAQ	HIFS	Wed, Nov 3, 2021	347.55	360.00	347.08	359.79
5622	NASDAQ	HIFS	Tue, Nov 2, 2021	360.00	360.00	360.00	360.00
5621	NASDAQ	HIFS	Mon, Nov 1, 2021	363.20	364.02	359.44	359.58
5620	NASDAQ	HIFS	Fri, Oct 29, 2021	354.99	368.43	354.99	361.24
5619	NASDAQ	HIFS	Thu, Oct 28, 2021	358.38	358.38	350.00	353.73
5618	NASDAQ	HIFS	Wed, Oct 27, 2021	351.00	351.00	348.01	348.01
5617	NASDAQ	HIFS	Tue, Oct 26, 2021	348.11	351.62	343.33	343.33
5616	NASDAQ	HIFS	Mon, Oct 25, 2021	345.97	348.75	345.97	348.75
5615	NASDAQ	HIFS	Fri, Oct 22, 2021	341.30	344.34	341.28	344.34
5614	NASDAQ	HIFS	Thu, Oct 21, 2021	349.75	349.75	345.00	345.00
5613	NASDAQ	HIFS	Wed, Oct 20, 2021	353.53	353.53	349.05	349.22
5612	NASDAQ	HIFS	Tue, Oct 19, 2021	357.10	358.49	352.15	353.99
5611	NASDAQ	HIFS	Mon, Oct 18, 2021	360.00	360.14	355.53	355.53
5610	NASDAQ	HIFS	Fri, Oct 15, 2021	362.46	365.00	358.01	358.01
5609	NASDAQ	HIFS	Thu, Oct 14, 2021	356.40	363.78	356.40	363.78
5608	NASDAQ	HIFS	Wed, Oct 13, 2021	356.02	361.22	355.91	357.40
5607	NASDAQ	HIFS	Tue, Oct 12, 2021	355.20	356.75	352.98	356.75
5606	NASDAQ	HIFS	Mon, Oct 11, 2021	356.37	357.74	355.00	355.15
5605	NASDAQ	HIFS	Fri, Oct 8, 2021	363.50	363.50	355.00	356.60
5604	NASDAQ	HIFS	Thu, Oct 7, 2021	353.00	357.94	348.71	357.70
5603	NASDAQ	HIFS	Wed, Oct 6, 2021	353.74	359.53	350.00	352.00
5602	NASDAQ	HIFS	Tue, Oct 5, 2021	353.10	354.05	350.63	351.50
5601	NASDAQ	HIFS	Mon, Oct 4, 2021	346.70	354.85	344.16	351.40
5600	NASDAQ	HIFS	Fri, Oct 1, 2021	340.56	347.14	339.00	344.14
5599	NASDAQ	HIFS	Thu, Sep 30, 2021	338.00	338.00	334.00	336.70
5598	NASDAQ	HIFS	Wed, Sep 29, 2021	335.86	342.54	335.86	341.26
5597	NASDAQ	HIFS	Tue, Sep 28, 2021	341.60	342.90	333.41	337.93
5596	NASDAQ	HIFS	Mon, Sep 27, 2021	347.98	347.98	345.00	345.16
5595	NASDAQ	HIFS	Fri, Sep 24, 2021	337.56	345.28	337.56	345.28
5594	NASDAQ	HIFS	Thu, Sep 23, 2021	340.00	340.99	337.46	338.04
5593	NASDAQ	HIFS	Wed, Sep 22, 2021	335.75	343.00	335.75	338.80
5592	NASDAQ	HIFS	Tue, Sep 21, 2021	335.67	339.99	333.60	333.60
5591	NASDAQ	HIFS	Mon, Sep 20, 2021	337.00	337.00	332.50	333.02
5590	NASDAQ	HIFS	Fri, Sep 17, 2021	338.32	342.22	331.40	337.22
5589	NASDAQ	HIFS	Thu, Sep 16, 2021	322.80	337.60	322.80	337.60
5588	NASDAQ	HIFS	Wed, Sep 15, 2021	324.15	332.23	323.91	332.00
5587	NASDAQ	HIFS	Tue, Sep 14, 2021	313.78	329.97	313.02	323.44
5586	NASDAQ	HIFS	Mon, Sep 13, 2021	311.80	317.98	311.50	317.98
5585	NASDAQ	HIFS	Fri, Sep 10, 2021	317.21	320.82	310.51	310.51
5584	NASDAQ	HIFS	Thu, Sep 9, 2021	322.00	323.63	318.59	318.59
5583	NASDAQ	HIFS	Wed, Sep 8, 2021	326.00	327.91	317.32	321.99
5582	NASDAQ	HIFS	Tue, Sep 7, 2021	324.60	332.00	323.00	323.55
5581	NASDAQ	HIFS	Fri, Sep 3, 2021	323.01	324.95	322.50	324.90
5580	NASDAQ	HIFS	Thu, Sep 2, 2021	323.00	324.50	323.00	324.50
5579	NASDAQ	HIFS	Wed, Sep 1, 2021	324.50	324.50	322.52	322.52
5578	NASDAQ	HIFS	Tue, Aug 31, 2021	324.50	324.50	324.50	324.50
5577	NASDAQ	HIFS	Mon, Aug 30, 2021	322.00	322.00	322.00	322.00
5576	NASDAQ	HIFS	Fri, Aug 27, 2021	318.00	320.95	318.00	320.95
5575	NASDAQ	HIFS	Thu, Aug 26, 2021	316.07	321.85	316.07	321.35
5574	NASDAQ	HIFS	Wed, Aug 25, 2021	314.99	314.99	313.74	313.74
5573	NASDAQ	HIFS	Tue, Aug 24, 2021	312.95	312.95	312.95	312.95
5572	NASDAQ	HIFS	Mon, Aug 23, 2021	308.49	309.16	308.44	309.16
5571	NASDAQ	HIFS	Fri, Aug 20, 2021	300.45	306.94	300.45	306.54
5570	NASDAQ	HIFS	Thu, Aug 19, 2021	301.90	302.00	300.80	302.00
5569	NASDAQ	HIFS	Wed, Aug 18, 2021	301.99	301.99	299.01	299.01
5568	NASDAQ	HIFS	Tue, Aug 17, 2021	299.51	299.51	299.00	299.00
5567	NASDAQ	HIFS	Mon, Aug 16, 2021	302.27	304.50	299.52	300.51
5566	NASDAQ	HIFS	Fri, Aug 13, 2021	302.26	302.26	302.26	302.26
5565	NASDAQ	HIFS	Thu, Aug 12, 2021	303.97	303.97	301.01	302.74
5564	NASDAQ	HIFS	Wed, Aug 11, 2021	302.69	302.99	302.69	302.99
5563	NASDAQ	HIFS	Tue, Aug 10, 2021	301.16	301.88	301.16	301.88
5562	NASDAQ	HIFS	Mon, Aug 9, 2021	0.00	0.00	0.00	299.82
5561	NASDAQ	HIFS	Fri, Aug 6, 2021	299.95	300.00	299.82	299.82
5560	NASDAQ	HIFS	Thu, Aug 5, 2021	298.00	299.74	297.53	299.74
5559	NASDAQ	HIFS	Wed, Aug 4, 2021	297.61	297.61	297.50	297.51
5558	NASDAQ	HIFS	Tue, Aug 3, 2021	298.15	298.25	297.61	297.61
5557	NASDAQ	HIFS	Mon, Aug 2, 2021	301.28	301.28	298.14	298.14
5556	NASDAQ	HIFS	Fri, Jul 30, 2021	299.00	299.00	299.00	299.00
5555	NASDAQ	HIFS	Thu, Jul 29, 2021	300.97	301.49	300.97	301.49
5554	NASDAQ	HIFS	Wed, Jul 28, 2021	301.01	301.01	301.01	301.01
5553	NASDAQ	HIFS	Tue, Jul 27, 2021	301.41	302.23	301.41	302.23
5552	NASDAQ	HIFS	Mon, Jul 26, 2021	301.01	301.42	301.01	301.42
5551	NASDAQ	HIFS	Fri, Jul 23, 2021	300.05	300.05	300.00	300.03
5550	NASDAQ	HIFS	Thu, Jul 22, 2021	303.02	304.06	300.01	302.09
5549	NASDAQ	HIFS	Wed, Jul 21, 2021	303.50	307.97	303.50	305.05
5548	NASDAQ	HIFS	Tue, Jul 20, 2021	301.47	304.97	301.47	302.01
5547	NASDAQ	HIFS	Mon, Jul 19, 2021	301.29	301.29	297.00	300.50
5546	NASDAQ	HIFS	Fri, Jul 16, 2021	303.32	304.56	300.01	302.50
5545	NASDAQ	HIFS	Thu, Jul 15, 2021	300.00	300.07	300.00	300.07
5544	NASDAQ	HIFS	Wed, Jul 14, 2021	301.85	301.85	299.11	299.26
5543	NASDAQ	HIFS	Tue, Jul 13, 2021	303.19	303.19	298.78	298.78
5542	NASDAQ	HIFS	Mon, Jul 12, 2021	301.11	304.39	301.11	303.50
5541	NASDAQ	HIFS	Fri, Jul 9, 2021	299.50	303.00	299.25	300.32
5540	NASDAQ	HIFS	Thu, Jul 8, 2021	299.01	302.99	297.01	297.01
5539	NASDAQ	HIFS	Wed, Jul 7, 2021	298.49	302.89	298.49	302.89
5538	NASDAQ	HIFS	Tue, Jul 6, 2021	298.60	301.95	293.00	298.25
5537	NASDAQ	HIFS	Fri, Jul 2, 2021	293.50	296.04	293.50	296.04
5536	NASDAQ	HIFS	Thu, Jul 1, 2021	291.00	293.99	291.00	293.00
5535	NASDAQ	HIFS	Wed, Jun 30, 2021	291.25	291.30	290.50	290.50
5534	NASDAQ	HIFS	Tue, Jun 29, 2021	288.32	288.66	287.48	287.48
5533	NASDAQ	HIFS	Mon, Jun 28, 2021	290.35	291.00	287.01	288.57
5532	NASDAQ	HIFS	Fri, Jun 25, 2021	290.00	293.00	290.00	292.25
5531	NASDAQ	HIFS	Thu, Jun 24, 2021	288.11	290.40	288.11	289.65
5530	NASDAQ	HIFS	Wed, Jun 23, 2021	289.44	289.44	289.44	289.44
5529	NASDAQ	HIFS	Tue, Jun 22, 2021	285.00	286.50	285.00	286.50
5528	NASDAQ	HIFS	Mon, Jun 21, 2021	289.18	289.18	287.73	288.88
5527	NASDAQ	HIFS	Fri, Jun 18, 2021	288.00	288.00	286.01	287.56
5526	NASDAQ	HIFS	Thu, Jun 17, 2021	292.15	292.15	292.15	292.15
5525	NASDAQ	HIFS	Wed, Jun 16, 2021	292.01	292.01	292.01	292.01
5524	NASDAQ	HIFS	Tue, Jun 15, 2021	295.84	295.84	295.84	295.84
5523	NASDAQ	HIFS	Mon, Jun 14, 2021	291.76	297.98	291.76	294.27
5522	NASDAQ	HIFS	Fri, Jun 11, 2021	294.30	294.30	294.30	294.30
5521	NASDAQ	HIFS	Thu, Jun 10, 2021	297.99	298.66	290.59	292.02
5520	NASDAQ	HIFS	Wed, Jun 9, 2021	296.70	296.75	294.62	295.16
5519	NASDAQ	HIFS	Tue, Jun 8, 2021	290.00	293.99	288.00	293.53
5518	NASDAQ	HIFS	Mon, Jun 7, 2021	294.78	296.98	286.31	289.78
5517	NASDAQ	HIFS	Fri, Jun 4, 2021	292.68	293.00	292.01	292.30
5516	NASDAQ	HIFS	Thu, Jun 3, 2021	293.50	295.99	290.00	292.00
5515	NASDAQ	HIFS	Wed, Jun 2, 2021	297.85	297.85	291.80	291.80
5514	NASDAQ	HIFS	Tue, Jun 1, 2021	295.74	295.74	295.74	295.74
5513	NASDAQ	HIFS	Fri, May 28, 2021	290.25	290.25	290.25	290.25
5512	NASDAQ	HIFS	Thu, May 27, 2021	291.01	291.01	286.26	290.78
5511	NASDAQ	HIFS	Wed, May 26, 2021	288.24	291.94	288.24	290.98
5510	NASDAQ	HIFS	Tue, May 25, 2021	289.51	290.00	282.55	286.00
5509	NASDAQ	HIFS	Mon, May 24, 2021	299.00	299.00	290.60	290.60
5508	NASDAQ	HIFS	Fri, May 21, 2021	295.45	296.09	295.45	296.09
5507	NASDAQ	HIFS	Thu, May 20, 2021	289.20	292.00	289.20	292.00
5506	NASDAQ	HIFS	Wed, May 19, 2021	292.88	295.49	279.56	291.02
5505	NASDAQ	HIFS	Tue, May 18, 2021	294.32	294.32	294.32	294.32
5504	NASDAQ	HIFS	Mon, May 17, 2021	295.03	295.90	295.03	295.90
5503	NASDAQ	HIFS	Fri, May 14, 2021	297.00	297.00	292.33	294.00
5502	NASDAQ	HIFS	Thu, May 13, 2021	296.95	296.95	295.94	295.94
5501	NASDAQ	HIFS	Wed, May 12, 2021	303.17	303.17	290.20	290.20
5500	NASDAQ	HIFS	Tue, May 11, 2021	294.62	299.95	293.39	299.95
5499	NASDAQ	HIFS	Mon, May 10, 2021	306.00	306.00	298.35	298.35
5498	NASDAQ	HIFS	Fri, May 7, 2021	306.00	307.06	302.70	307.06
5497	NASDAQ	HIFS	Thu, May 6, 2021	309.00	314.72	303.01	309.48
5496	NASDAQ	HIFS	Wed, May 5, 2021	315.00	320.00	307.36	309.59
5495	NASDAQ	HIFS	Tue, May 4, 2021	320.00	320.00	308.00	312.99
5494	NASDAQ	HIFS	Mon, May 3, 2021	306.91	325.90	306.91	325.90
5493	NASDAQ	HIFS	Fri, Apr 30, 2021	296.91	307.31	295.01	304.14
5492	NASDAQ	HIFS	Thu, Apr 29, 2021	295.00	300.49	295.00	300.49
5491	NASDAQ	HIFS	Wed, Apr 28, 2021	295.00	295.00	288.31	293.60
5490	NASDAQ	HIFS	Tue, Apr 27, 2021	294.70	295.00	289.09	294.78
5489	NASDAQ	HIFS	Mon, Apr 26, 2021	295.96	296.74	295.01	296.74
5488	NASDAQ	HIFS	Fri, Apr 23, 2021	298.00	298.15	297.41	298.15
5487	NASDAQ	HIFS	Thu, Apr 22, 2021	298.48	298.48	298.48	298.48
5486	NASDAQ	HIFS	Wed, Apr 21, 2021	295.99	299.49	295.99	296.02
5485	NASDAQ	HIFS	Tue, Apr 20, 2021	292.50	294.00	291.25	294.00
5484	NASDAQ	HIFS	Mon, Apr 19, 2021	298.51	298.51	292.35	292.35
5483	NASDAQ	HIFS	Fri, Apr 16, 2021	299.99	299.99	297.40	297.40
5482	NASDAQ	HIFS	Thu, Apr 15, 2021	290.01	300.25	290.01	296.84
5481	NASDAQ	HIFS	Wed, Apr 14, 2021	289.09	291.68	287.35	287.35
5480	NASDAQ	HIFS	Tue, Apr 13, 2021	282.51	284.30	282.51	283.61
5479	NASDAQ	HIFS	Mon, Apr 12, 2021	281.26	286.45	281.26	285.60
5478	NASDAQ	HIFS	Fri, Apr 9, 2021	287.00	287.00	285.00	285.00
5477	NASDAQ	HIFS	Thu, Apr 8, 2021	293.04	293.04	287.78	287.78
5476	NASDAQ	HIFS	Wed, Apr 7, 2021	289.96	289.96	288.38	288.38
5475	NASDAQ	HIFS	Tue, Apr 6, 2021	286.39	291.50	286.39	289.12
5474	NASDAQ	HIFS	Mon, Apr 5, 2021	286.26	294.98	286.26	288.35
5473	NASDAQ	HIFS	Thu, Apr 1, 2021	283.42	285.51	282.99	285.51
5472	NASDAQ	HIFS	Wed, Mar 31, 2021	284.99	284.99	279.46	283.76
5471	NASDAQ	HIFS	Tue, Mar 30, 2021	279.03	281.45	277.43	281.45
5470	NASDAQ	HIFS	Mon, Mar 29, 2021	276.51	278.62	276.00	278.62
5469	NASDAQ	HIFS	Fri, Mar 26, 2021	273.06	279.50	273.06	279.50
5468	NASDAQ	HIFS	Thu, Mar 25, 2021	270.50	273.00	268.40	273.00
5467	NASDAQ	HIFS	Wed, Mar 24, 2021	278.98	278.98	266.20	266.20
5466	NASDAQ	HIFS	Tue, Mar 23, 2021	275.01	280.68	269.74	270.54
5465	NASDAQ	HIFS	Mon, Mar 22, 2021	280.50	280.50	275.03	276.68
5464	NASDAQ	HIFS	Fri, Mar 19, 2021	287.12	287.12	280.51	283.11
5463	NASDAQ	HIFS	Thu, Mar 18, 2021	281.50	289.00	281.50	283.60
5462	NASDAQ	HIFS	Wed, Mar 17, 2021	283.99	283.99	280.40	282.16
5461	NASDAQ	HIFS	Tue, Mar 16, 2021	287.26	287.26	280.11	282.00
5460	NASDAQ	HIFS	Mon, Mar 15, 2021	293.01	295.87	282.79	287.28
5459	NASDAQ	HIFS	Fri, Mar 12, 2021	292.93	296.97	292.52	294.70
5458	NASDAQ	HIFS	Thu, Mar 11, 2021	291.44	291.44	286.69	289.68
5457	NASDAQ	HIFS	Wed, Mar 10, 2021	278.55	291.66	278.55	291.66
5456	NASDAQ	HIFS	Tue, Mar 9, 2021	276.00	281.40	274.25	281.40
5455	NASDAQ	HIFS	Mon, Mar 8, 2021	271.51	280.05	271.51	279.50
5454	NASDAQ	HIFS	Fri, Mar 5, 2021	270.00	279.11	270.00	271.37
5453	NASDAQ	HIFS	Thu, Mar 4, 2021	266.00	270.25	262.75	266.63
5452	NASDAQ	HIFS	Wed, Mar 3, 2021	258.99	266.54	256.93	262.15
5451	NASDAQ	HIFS	Tue, Mar 2, 2021	249.01	256.00	248.01	256.00
5450	NASDAQ	HIFS	Mon, Mar 1, 2021	250.00	251.00	250.00	250.70
5449	NASDAQ	HIFS	Fri, Feb 26, 2021	248.00	248.00	242.38	242.38
5448	NASDAQ	HIFS	Thu, Feb 25, 2021	247.94	250.79	245.95	247.93
5447	NASDAQ	HIFS	Wed, Feb 24, 2021	247.94	253.00	247.26	248.06
5446	NASDAQ	HIFS	Tue, Feb 23, 2021	249.96	249.96	241.02	244.62
5445	NASDAQ	HIFS	Mon, Feb 22, 2021	245.03	248.00	244.23	244.23
5444	NASDAQ	HIFS	Fri, Feb 19, 2021	242.64	245.11	242.64	245.00
5443	NASDAQ	HIFS	Thu, Feb 18, 2021	249.00	249.00	241.25	241.33
5442	NASDAQ	HIFS	Wed, Feb 17, 2021	247.74	247.74	247.74	247.74
5441	NASDAQ	HIFS	Tue, Feb 16, 2021	259.80	259.80	240.97	244.30
5440	NASDAQ	HIFS	Fri, Feb 12, 2021	250.49	255.05	250.49	251.78
5439	NASDAQ	HIFS	Thu, Feb 11, 2021	249.46	249.46	247.36	247.36
5438	NASDAQ	HIFS	Wed, Feb 10, 2021	245.78	247.27	242.35	244.02
5437	NASDAQ	HIFS	Tue, Feb 9, 2021	242.50	242.50	242.01	242.01
5436	NASDAQ	HIFS	Mon, Feb 8, 2021	237.95	250.00	237.74	242.50
5435	NASDAQ	HIFS	Fri, Feb 5, 2021	238.20	238.20	233.24	236.30
5434	NASDAQ	HIFS	Thu, Feb 4, 2021	237.73	238.99	237.73	238.99
5433	NASDAQ	HIFS	Wed, Feb 3, 2021	228.00	233.00	228.00	230.26
5432	NASDAQ	HIFS	Tue, Feb 2, 2021	228.05	228.05	228.05	228.05
5431	NASDAQ	HIFS	Mon, Feb 1, 2021	219.00	227.00	219.00	226.01
5430	NASDAQ	HIFS	Fri, Jan 29, 2021	222.00	224.96	219.26	219.26
5429	NASDAQ	HIFS	Thu, Jan 28, 2021	226.95	227.00	220.63	220.63
5428	NASDAQ	HIFS	Wed, Jan 27, 2021	227.84	228.00	224.25	225.51
5427	NASDAQ	HIFS	Tue, Jan 26, 2021	234.00	234.99	231.76	232.02
5426	NASDAQ	HIFS	Mon, Jan 25, 2021	235.44	235.47	231.26	232.90
5425	NASDAQ	HIFS	Fri, Jan 22, 2021	229.97	237.75	229.97	237.75
5424	NASDAQ	HIFS	Thu, Jan 21, 2021	232.59	232.59	229.98	230.06
5423	NASDAQ	HIFS	Wed, Jan 20, 2021	230.48	233.61	229.76	232.51
5422	NASDAQ	HIFS	Tue, Jan 19, 2021	229.00	230.49	228.21	230.49
5421	NASDAQ	HIFS	Fri, Jan 15, 2021	225.18	228.58	225.18	228.58
5420	NASDAQ	HIFS	Thu, Jan 14, 2021	223.63	228.51	223.63	228.50
5419	NASDAQ	HIFS	Wed, Jan 13, 2021	225.00	226.20	222.94	226.20
5418	NASDAQ	HIFS	Tue, Jan 12, 2021	222.50	225.97	222.50	225.97
5417	NASDAQ	HIFS	Mon, Jan 11, 2021	220.00	221.76	220.00	221.76
5416	NASDAQ	HIFS	Fri, Jan 8, 2021	221.56	221.73	220.53	220.53
5415	NASDAQ	HIFS	Thu, Jan 7, 2021	218.99	224.37	216.21	222.00
5414	NASDAQ	HIFS	Wed, Jan 6, 2021	220.96	222.58	214.00	215.40
5413	NASDAQ	HIFS	Tue, Jan 5, 2021	218.21	219.94	217.26	218.27
5412	NASDAQ	HIFS	Mon, Jan 4, 2021	218.28	218.28	217.05	217.05
5411	NASDAQ	HIFS	Thu, Dec 31, 2020	218.00	218.00	216.00	216.00
5410	NASDAQ	HIFS	Wed, Dec 30, 2020	212.00	218.39	212.00	217.99
5409	NASDAQ	HIFS	Tue, Dec 29, 2020	210.76	215.02	210.76	212.29
5408	NASDAQ	HIFS	Mon, Dec 28, 2020	216.26	216.88	215.00	215.99
5407	NASDAQ	HIFS	Thu, Dec 24, 2020	216.15	216.15	216.15	216.15
5406	NASDAQ	HIFS	Wed, Dec 23, 2020	215.00	217.93	215.00	217.74
5405	NASDAQ	HIFS	Tue, Dec 22, 2020	224.66	224.66	215.40	215.40
5404	NASDAQ	HIFS	Mon, Dec 21, 2020	221.39	223.00	218.01	218.61
5403	NASDAQ	HIFS	Fri, Dec 18, 2020	229.73	229.73	222.99	222.99
5402	NASDAQ	HIFS	Thu, Dec 17, 2020	224.64	228.49	224.64	227.89
5401	NASDAQ	HIFS	Wed, Dec 16, 2020	228.04	228.99	224.24	224.24
5400	NASDAQ	HIFS	Tue, Dec 15, 2020	223.25	228.15	223.25	226.11
5399	NASDAQ	HIFS	Mon, Dec 14, 2020	224.25	224.25	224.25	224.25
5398	NASDAQ	HIFS	Fri, Dec 11, 2020	225.00	226.24	223.26	224.65
5397	NASDAQ	HIFS	Thu, Dec 10, 2020	224.00	226.12	224.00	224.55
5396	NASDAQ	HIFS	Wed, Dec 9, 2020	227.25	227.25	220.00	222.44
5395	NASDAQ	HIFS	Tue, Dec 8, 2020	226.25	227.00	224.76	227.00
5394	NASDAQ	HIFS	Mon, Dec 7, 2020	229.39	229.39	227.05	227.05
5393	NASDAQ	HIFS	Fri, Dec 4, 2020	223.84	228.37	223.26	228.24
5392	NASDAQ	HIFS	Thu, Dec 3, 2020	225.34	225.34	225.34	225.34
5391	NASDAQ	HIFS	Wed, Dec 2, 2020	220.00	223.30	218.90	222.00
5390	NASDAQ	HIFS	Tue, Dec 1, 2020	218.35	220.83	218.35	220.83
5389	NASDAQ	HIFS	Mon, Nov 30, 2020	223.00	223.00	219.12	219.12
5388	NASDAQ	HIFS	Fri, Nov 27, 2020	225.25	225.30	222.84	222.84
5387	NASDAQ	HIFS	Wed, Nov 25, 2020	224.70	225.93	224.70	225.93
5386	NASDAQ	HIFS	Tue, Nov 24, 2020	227.48	229.04	223.63	223.63
5385	NASDAQ	HIFS	Mon, Nov 23, 2020	229.00	229.74	225.01	226.00
5384	NASDAQ	HIFS	Fri, Nov 20, 2020	223.68	226.66	221.30	226.24
5383	NASDAQ	HIFS	Thu, Nov 19, 2020	224.05	225.25	221.83	224.76
5382	NASDAQ	HIFS	Wed, Nov 18, 2020	220.43	224.85	220.43	223.96
5381	NASDAQ	HIFS	Tue, Nov 17, 2020	218.01	223.00	218.01	222.21
5380	NASDAQ	HIFS	Mon, Nov 16, 2020	219.99	223.00	219.99	223.00
5379	NASDAQ	HIFS	Fri, Nov 13, 2020	217.53	217.53	215.01	217.40
5378	NASDAQ	HIFS	Thu, Nov 12, 2020	216.26	217.18	215.04	216.40
5377	NASDAQ	HIFS	Wed, Nov 11, 2020	214.94	219.99	214.00	218.48
5376	NASDAQ	HIFS	Tue, Nov 10, 2020	211.00	216.90	211.00	215.00
5375	NASDAQ	HIFS	Mon, Nov 9, 2020	212.77	230.02	207.10	211.10
5374	NASDAQ	HIFS	Fri, Nov 6, 2020	205.00	207.87	204.50	207.04
5373	NASDAQ	HIFS	Thu, Nov 5, 2020	207.33	208.01	207.33	207.60
5372	NASDAQ	HIFS	Wed, Nov 4, 2020	207.31	207.67	207.24	207.24
5371	NASDAQ	HIFS	Tue, Nov 3, 2020	208.43	208.50	206.99	208.50
5370	NASDAQ	HIFS	Mon, Nov 2, 2020	204.00	204.63	204.00	204.63
5369	NASDAQ	HIFS	Fri, Oct 30, 2020	204.00	204.00	200.88	201.97
5368	NASDAQ	HIFS	Thu, Oct 29, 2020	205.50	206.76	204.75	206.76
5367	NASDAQ	HIFS	Wed, Oct 28, 2020	204.00	204.57	203.51	203.51
5366	NASDAQ	HIFS	Tue, Oct 27, 2020	206.38	207.34	205.44	205.44
5365	NASDAQ	HIFS	Mon, Oct 26, 2020	206.18	208.71	205.85	206.01
5364	NASDAQ	HIFS	Fri, Oct 23, 2020	208.98	208.98	206.57	206.57
5363	NASDAQ	HIFS	Thu, Oct 22, 2020	204.30	207.00	204.30	205.59
5362	NASDAQ	HIFS	Wed, Oct 21, 2020	202.76	206.05	202.76	205.10
5361	NASDAQ	HIFS	Tue, Oct 20, 2020	203.24	205.64	200.00	205.64
5360	NASDAQ	HIFS	Mon, Oct 19, 2020	205.90	207.03	198.54	198.54
5359	NASDAQ	HIFS	Fri, Oct 16, 2020	208.04	210.00	205.85	205.85
5358	NASDAQ	HIFS	Thu, Oct 15, 2020	202.83	209.78	202.83	209.78
5357	NASDAQ	HIFS	Wed, Oct 14, 2020	201.03	212.00	201.03	209.01
5356	NASDAQ	HIFS	Tue, Oct 13, 2020	204.69	204.69	196.00	198.02
5355	NASDAQ	HIFS	Mon, Oct 12, 2020	199.85	206.70	199.85	205.07
5354	NASDAQ	HIFS	Fri, Oct 9, 2020	197.55	199.65	197.50	198.95
5353	NASDAQ	HIFS	Thu, Oct 8, 2020	192.00	195.18	192.00	195.18
5352	NASDAQ	HIFS	Wed, Oct 7, 2020	191.98	192.00	191.87	192.00
5351	NASDAQ	HIFS	Tue, Oct 6, 2020	186.20	189.59	186.20	189.59
5350	NASDAQ	HIFS	Mon, Oct 5, 2020	185.00	186.00	183.16	186.00
5349	NASDAQ	HIFS	Fri, Oct 2, 2020	184.00	185.01	182.65	183.80
5348	NASDAQ	HIFS	Thu, Oct 1, 2020	184.31	188.00	184.15	185.51
5347	NASDAQ	HIFS	Wed, Sep 30, 2020	182.00	184.87	182.00	184.00
5346	NASDAQ	HIFS	Tue, Sep 29, 2020	183.13	183.75	180.75	183.67
5345	NASDAQ	HIFS	Mon, Sep 28, 2020	184.50	185.65	184.50	185.65
5344	NASDAQ	HIFS	Fri, Sep 25, 2020	183.13	183.95	183.13	183.95
5343	NASDAQ	HIFS	Thu, Sep 24, 2020	184.35	184.35	183.13	183.13
5342	NASDAQ	HIFS	Wed, Sep 23, 2020	187.74	187.74	183.26	183.26
5341	NASDAQ	HIFS	Tue, Sep 22, 2020	186.33	187.96	186.33	187.96
5340	NASDAQ	HIFS	Mon, Sep 21, 2020	186.51	186.51	184.13	184.13
5339	NASDAQ	HIFS	Fri, Sep 18, 2020	191.99	191.99	189.01	190.00
5338	NASDAQ	HIFS	Thu, Sep 17, 2020	190.23	190.23	190.23	190.23
5337	NASDAQ	HIFS	Wed, Sep 16, 2020	189.00	189.99	189.00	189.00
5336	NASDAQ	HIFS	Tue, Sep 15, 2020	188.69	188.69	188.12	188.12
5335	NASDAQ	HIFS	Mon, Sep 14, 2020	189.49	189.49	189.49	189.49
5334	NASDAQ	HIFS	Fri, Sep 11, 2020	191.75	191.75	185.67	185.67
5333	NASDAQ	HIFS	Thu, Sep 10, 2020	193.50	193.50	191.58	191.58
5332	NASDAQ	HIFS	Wed, Sep 9, 2020	190.04	191.12	189.97	191.12
5331	NASDAQ	HIFS	Tue, Sep 8, 2020	191.03	191.03	190.76	190.76
5330	NASDAQ	HIFS	Fri, Sep 4, 2020	190.01	191.20	190.00	191.20
5329	NASDAQ	HIFS	Thu, Sep 3, 2020	190.00	190.81	189.00	189.00
5328	NASDAQ	HIFS	Wed, Sep 2, 2020	195.00	195.00	190.71	194.48
5327	NASDAQ	HIFS	Tue, Sep 1, 2020	185.66	193.08	185.66	193.08
5326	NASDAQ	HIFS	Mon, Aug 31, 2020	190.50	192.00	183.36	183.36
5325	NASDAQ	HIFS	Fri, Aug 28, 2020	195.99	195.99	193.30	193.30
5324	NASDAQ	HIFS	Thu, Aug 27, 2020	193.01	193.01	193.01	193.01
5323	NASDAQ	HIFS	Wed, Aug 26, 2020	193.09	193.09	193.03	193.03
5322	NASDAQ	HIFS	Tue, Aug 25, 2020	193.15	198.44	192.04	192.61
5321	NASDAQ	HIFS	Mon, Aug 24, 2020	197.00	197.27	193.32	194.63
5320	NASDAQ	HIFS	Fri, Aug 21, 2020	191.49	199.00	191.49	197.46
5319	NASDAQ	HIFS	Thu, Aug 20, 2020	190.37	192.70	189.56	191.42
5318	NASDAQ	HIFS	Wed, Aug 19, 2020	192.10	196.05	192.10	194.26
5317	NASDAQ	HIFS	Tue, Aug 18, 2020	194.01	196.90	193.12	193.12
5316	NASDAQ	HIFS	Mon, Aug 17, 2020	196.45	200.60	196.45	199.78
5315	NASDAQ	HIFS	Fri, Aug 14, 2020	199.00	199.00	198.40	198.40
5314	NASDAQ	HIFS	Thu, Aug 13, 2020	198.00	215.00	198.00	198.01
5313	NASDAQ	HIFS	Wed, Aug 12, 2020	195.13	199.99	190.11	198.31
5312	NASDAQ	HIFS	Tue, Aug 11, 2020	186.02	193.96	186.02	192.00
5311	NASDAQ	HIFS	Mon, Aug 10, 2020	179.99	187.99	179.99	183.55
5310	NASDAQ	HIFS	Fri, Aug 7, 2020	176.73	178.00	176.73	178.00
5309	NASDAQ	HIFS	Thu, Aug 6, 2020	175.01	175.26	175.01	175.26
5308	NASDAQ	HIFS	Wed, Aug 5, 2020	177.49	177.49	175.78	177.22
5307	NASDAQ	HIFS	Tue, Aug 4, 2020	176.49	176.74	175.26	175.65
5306	NASDAQ	HIFS	Mon, Aug 3, 2020	174.99	177.00	174.56	177.00
5305	NASDAQ	HIFS	Fri, Jul 31, 2020	176.00	176.00	175.99	176.00
5304	NASDAQ	HIFS	Thu, Jul 30, 2020	176.72	176.72	176.72	176.72
5303	NASDAQ	HIFS	Wed, Jul 29, 2020	176.17	176.99	175.51	175.73
5302	NASDAQ	HIFS	Tue, Jul 28, 2020	176.04	176.24	174.02	174.02
5301	NASDAQ	HIFS	Mon, Jul 27, 2020	175.48	177.99	175.09	177.99
5300	NASDAQ	HIFS	Fri, Jul 24, 2020	177.22	177.22	175.29	175.29
5299	NASDAQ	HIFS	Thu, Jul 23, 2020	180.00	180.00	176.94	176.94
5298	NASDAQ	HIFS	Wed, Jul 22, 2020	180.00	181.87	180.00	181.87
5297	NASDAQ	HIFS	Tue, Jul 21, 2020	179.90	183.37	179.90	181.03
5296	NASDAQ	HIFS	Mon, Jul 20, 2020	175.99	181.00	175.99	178.50
5295	NASDAQ	HIFS	Fri, Jul 17, 2020	177.00	177.30	173.01	176.61
5294	NASDAQ	HIFS	Thu, Jul 16, 2020	179.44	179.51	177.26	177.26
5293	NASDAQ	HIFS	Wed, Jul 15, 2020	174.99	179.65	174.01	179.58
5292	NASDAQ	HIFS	Tue, Jul 14, 2020	168.55	175.80	167.90	172.85
5291	NASDAQ	HIFS	Mon, Jul 13, 2020	163.93	163.94	161.77	162.50
5290	NASDAQ	HIFS	Fri, Jul 10, 2020	161.51	162.74	161.51	162.74
5289	NASDAQ	HIFS	Thu, Jul 9, 2020	161.01	161.01	154.57	155.98
5288	NASDAQ	HIFS	Wed, Jul 8, 2020	165.38	165.38	162.14	163.21
5287	NASDAQ	HIFS	Tue, Jul 7, 2020	164.00	164.67	162.50	163.28
5286	NASDAQ	HIFS	Mon, Jul 6, 2020	164.40	167.47	164.40	166.25
5285	NASDAQ	HIFS	Thu, Jul 2, 2020	165.06	165.06	162.95	163.20
5284	NASDAQ	HIFS	Wed, Jul 1, 2020	165.50	165.50	162.00	162.00
5283	NASDAQ	HIFS	Tue, Jun 30, 2020	163.92	167.78	163.92	167.78
5282	NASDAQ	HIFS	Mon, Jun 29, 2020	159.60	169.45	159.60	169.45
5281	NASDAQ	HIFS	Fri, Jun 26, 2020	161.79	161.99	159.05	159.05
5280	NASDAQ	HIFS	Thu, Jun 25, 2020	161.00	165.35	161.00	165.35
5279	NASDAQ	HIFS	Wed, Jun 24, 2020	165.10	165.10	159.40	162.24
5278	NASDAQ	HIFS	Tue, Jun 23, 2020	168.99	171.00	165.00	165.00
5277	NASDAQ	HIFS	Mon, Jun 22, 2020	167.60	167.60	167.60	167.60
5276	NASDAQ	HIFS	Fri, Jun 19, 2020	169.90	169.90	166.00	166.85
5275	NASDAQ	HIFS	Thu, Jun 18, 2020	168.97	170.99	166.94	166.94
5274	NASDAQ	HIFS	Wed, Jun 17, 2020	166.01	168.97	166.01	168.97
5273	NASDAQ	HIFS	Tue, Jun 16, 2020	166.99	169.00	166.01	166.01
5272	NASDAQ	HIFS	Mon, Jun 15, 2020	162.00	167.00	160.25	164.70
5271	NASDAQ	HIFS	Fri, Jun 12, 2020	165.18	165.18	160.25	162.10
5270	NASDAQ	HIFS	Thu, Jun 11, 2020	167.98	170.00	160.00	161.14
5269	NASDAQ	HIFS	Wed, Jun 10, 2020	176.93	180.49	173.01	175.65
5268	NASDAQ	HIFS	Tue, Jun 9, 2020	177.14	180.24	176.97	176.97
5267	NASDAQ	HIFS	Mon, Jun 8, 2020	180.92	181.50	180.00	181.49
5266	NASDAQ	HIFS	Fri, Jun 5, 2020	175.00	179.00	175.00	178.05
5265	NASDAQ	HIFS	Thu, Jun 4, 2020	174.59	174.59	169.76	171.41
5264	NASDAQ	HIFS	Wed, Jun 3, 2020	167.95	170.98	163.01	166.09
5263	NASDAQ	HIFS	Tue, Jun 2, 2020	163.00	163.00	161.00	162.52
5262	NASDAQ	HIFS	Mon, Jun 1, 2020	164.15	169.95	161.02	161.35
5261	NASDAQ	HIFS	Fri, May 29, 2020	162.26	167.90	162.26	164.15
5260	NASDAQ	HIFS	Thu, May 28, 2020	161.11	161.11	160.00	160.00
5259	NASDAQ	HIFS	Wed, May 27, 2020	151.95	161.18	151.95	159.15
5258	NASDAQ	HIFS	Tue, May 26, 2020	153.52	157.99	153.52	156.32
5257	NASDAQ	HIFS	Fri, May 22, 2020	149.71	151.51	148.93	150.22
5256	NASDAQ	HIFS	Thu, May 21, 2020	149.12	149.12	149.12	149.12
5255	NASDAQ	HIFS	Wed, May 20, 2020	145.51	153.40	145.51	147.51
5254	NASDAQ	HIFS	Tue, May 19, 2020	148.02	148.02	143.26	143.26
5253	NASDAQ	HIFS	Mon, May 18, 2020	152.00	157.99	148.00	150.27
5252	NASDAQ	HIFS	Fri, May 15, 2020	141.90	144.45	141.03	143.06
5251	NASDAQ	HIFS	Thu, May 14, 2020	139.95	143.00	137.20	142.01
5250	NASDAQ	HIFS	Wed, May 13, 2020	150.00	150.00	141.88	141.99
5249	NASDAQ	HIFS	Tue, May 12, 2020	152.12	155.10	143.04	146.10
5248	NASDAQ	HIFS	Mon, May 11, 2020	150.00	156.86	150.00	154.55
5247	NASDAQ	HIFS	Fri, May 8, 2020	154.74	158.75	150.00	153.78
5246	NASDAQ	HIFS	Thu, May 7, 2020	149.63	153.99	149.63	153.99
5245	NASDAQ	HIFS	Wed, May 6, 2020	150.00	151.00	149.02	149.02
5244	NASDAQ	HIFS	Tue, May 5, 2020	150.00	154.60	150.00	151.30
5243	NASDAQ	HIFS	Mon, May 4, 2020	152.06	152.56	148.50	151.70
5242	NASDAQ	HIFS	Fri, May 1, 2020	150.00	152.94	146.35	152.94
5241	NASDAQ	HIFS	Thu, Apr 30, 2020	158.20	158.20	151.80	153.02
5240	NASDAQ	HIFS	Wed, Apr 29, 2020	157.98	160.17	156.87	158.17
5239	NASDAQ	HIFS	Tue, Apr 28, 2020	156.86	157.23	150.42	150.57
5238	NASDAQ	HIFS	Mon, Apr 27, 2020	158.48	167.75	153.57	156.11
5237	NASDAQ	HIFS	Fri, Apr 24, 2020	152.95	152.95	146.09	148.40
5236	NASDAQ	HIFS	Thu, Apr 23, 2020	156.00	156.00	151.00	152.71
5235	NASDAQ	HIFS	Wed, Apr 22, 2020	149.66	153.51	149.66	153.51
5234	NASDAQ	HIFS	Tue, Apr 21, 2020	143.92	149.68	143.92	149.68
5233	NASDAQ	HIFS	Mon, Apr 20, 2020	149.03	154.61	146.79	148.90
5232	NASDAQ	HIFS	Fri, Apr 17, 2020	143.15	150.00	140.33	150.00
5231	NASDAQ	HIFS	Thu, Apr 16, 2020	135.04	142.02	135.04	140.99
5230	NASDAQ	HIFS	Wed, Apr 15, 2020	140.01	146.40	136.00	138.31
5229	NASDAQ	HIFS	Tue, Apr 14, 2020	140.00	149.77	139.50	146.56
5228	NASDAQ	HIFS	Mon, Apr 13, 2020	149.00	154.48	146.30	146.83
5227	NASDAQ	HIFS	Thu, Apr 9, 2020	145.00	153.15	145.00	153.15
5226	NASDAQ	HIFS	Wed, Apr 8, 2020	143.01	146.70	143.00	143.00
5225	NASDAQ	HIFS	Tue, Apr 7, 2020	139.30	143.00	138.25	138.25
5224	NASDAQ	HIFS	Mon, Apr 6, 2020	137.12	138.91	130.06	138.10
5223	NASDAQ	HIFS	Fri, Apr 3, 2020	130.00	135.00	125.55	135.00
5222	NASDAQ	HIFS	Thu, Apr 2, 2020	134.88	135.98	131.00	135.00
5221	NASDAQ	HIFS	Wed, Apr 1, 2020	135.00	137.99	131.50	134.00
5220	NASDAQ	HIFS	Tue, Mar 31, 2020	140.00	144.99	136.50	144.99
5219	NASDAQ	HIFS	Mon, Mar 30, 2020	141.70	144.44	132.10	139.30
5218	NASDAQ	HIFS	Fri, Mar 27, 2020	151.52	151.52	139.09	141.95
5217	NASDAQ	HIFS	Thu, Mar 26, 2020	133.58	159.00	133.58	159.00
5216	NASDAQ	HIFS	Wed, Mar 25, 2020	149.50	149.50	129.89	129.89
5215	NASDAQ	HIFS	Tue, Mar 24, 2020	147.83	150.06	141.60	149.15
5214	NASDAQ	HIFS	Mon, Mar 23, 2020	159.93	159.93	140.00	142.95
5213	NASDAQ	HIFS	Fri, Mar 20, 2020	160.86	164.27	142.00	160.00
5212	NASDAQ	HIFS	Thu, Mar 19, 2020	157.00	165.22	157.00	165.22
5211	NASDAQ	HIFS	Wed, Mar 18, 2020	153.00	153.47	148.00	153.47
5210	NASDAQ	HIFS	Tue, Mar 17, 2020	157.56	165.39	153.01	159.27
5209	NASDAQ	HIFS	Mon, Mar 16, 2020	153.21	159.00	150.00	159.00
5208	NASDAQ	HIFS	Fri, Mar 13, 2020	165.28	165.28	155.16	163.96
5207	NASDAQ	HIFS	Thu, Mar 12, 2020	151.88	160.31	142.00	159.02
5206	NASDAQ	HIFS	Wed, Mar 11, 2020	161.58	162.00	158.81	159.84
5205	NASDAQ	HIFS	Tue, Mar 10, 2020	167.50	175.00	160.00	164.99
5204	NASDAQ	HIFS	Mon, Mar 9, 2020	172.25	172.25	162.00	163.70
5203	NASDAQ	HIFS	Fri, Mar 6, 2020	179.30	179.40	174.00	179.40
5202	NASDAQ	HIFS	Thu, Mar 5, 2020	188.18	188.18	180.52	180.52
5201	NASDAQ	HIFS	Wed, Mar 4, 2020	182.82	190.75	182.36	190.75
5200	NASDAQ	HIFS	Tue, Mar 3, 2020	184.83	184.83	181.21	182.00
5199	NASDAQ	HIFS	Mon, Mar 2, 2020	185.50	187.33	182.02	185.00
5198	NASDAQ	HIFS	Fri, Feb 28, 2020	180.85	183.00	180.85	182.96
5197	NASDAQ	HIFS	Thu, Feb 27, 2020	186.50	189.91	181.10	186.50
5196	NASDAQ	HIFS	Wed, Feb 26, 2020	189.50	189.50	186.50	186.50
5195	NASDAQ	HIFS	Tue, Feb 25, 2020	192.00	192.00	188.10	188.20
5194	NASDAQ	HIFS	Mon, Feb 24, 2020	194.46	194.46	191.19	192.40
5193	NASDAQ	HIFS	Fri, Feb 21, 2020	197.16	197.16	194.69	196.99
5192	NASDAQ	HIFS	Thu, Feb 20, 2020	196.97	196.97	196.97	196.97
5191	NASDAQ	HIFS	Wed, Feb 19, 2020	199.89	199.95	197.08	197.25
5190	NASDAQ	HIFS	Tue, Feb 18, 2020	195.22	199.92	195.22	199.92
5189	NASDAQ	HIFS	Fri, Feb 14, 2020	197.87	197.87	197.87	197.87
5188	NASDAQ	HIFS	Thu, Feb 13, 2020	198.79	198.79	195.31	195.31
5187	NASDAQ	HIFS	Wed, Feb 12, 2020	199.87	201.27	199.67	199.67
5186	NASDAQ	HIFS	Tue, Feb 11, 2020	199.99	201.99	199.87	201.99
5185	NASDAQ	HIFS	Mon, Feb 10, 2020	196.05	199.75	196.05	199.75
5184	NASDAQ	HIFS	Fri, Feb 7, 2020	200.34	200.34	198.51	198.51
5183	NASDAQ	HIFS	Thu, Feb 6, 2020	202.33	202.33	199.31	200.16
5182	NASDAQ	HIFS	Wed, Feb 5, 2020	203.46	204.97	202.75	204.97
5181	NASDAQ	HIFS	Tue, Feb 4, 2020	205.71	206.00	202.47	202.47
5180	NASDAQ	HIFS	Mon, Feb 3, 2020	209.27	210.00	203.98	204.33
5179	NASDAQ	HIFS	Fri, Jan 31, 2020	205.00	216.82	203.78	209.39
5178	NASDAQ	HIFS	Thu, Jan 30, 2020	200.00	206.00	197.00	204.80
5177	NASDAQ	HIFS	Wed, Jan 29, 2020	204.00	204.00	203.80	203.80
5176	NASDAQ	HIFS	Tue, Jan 28, 2020	202.15	204.43	201.50	204.43
5175	NASDAQ	HIFS	Mon, Jan 27, 2020	201.20	201.20	201.20	201.20
5174	NASDAQ	HIFS	Fri, Jan 24, 2020	204.50	206.29	202.99	203.80
5173	NASDAQ	HIFS	Thu, Jan 23, 2020	204.99	207.75	204.50	204.50
5172	NASDAQ	HIFS	Wed, Jan 22, 2020	206.86	206.90	203.46	205.40
5171	NASDAQ	HIFS	Tue, Jan 21, 2020	210.46	210.46	206.00	206.00
5170	NASDAQ	HIFS	Fri, Jan 17, 2020	207.60	211.00	202.56	209.11
5169	NASDAQ	HIFS	Thu, Jan 16, 2020	210.68	213.72	205.01	206.01
5168	NASDAQ	HIFS	Wed, Jan 15, 2020	212.47	212.52	207.30	210.00
5167	NASDAQ	HIFS	Tue, Jan 14, 2020	212.44	214.38	211.60	211.60
5166	NASDAQ	HIFS	Mon, Jan 13, 2020	209.27	216.00	209.27	212.45
5165	NASDAQ	HIFS	Fri, Jan 10, 2020	208.86	211.00	207.47	209.22
5164	NASDAQ	HIFS	Thu, Jan 9, 2020	205.58	210.30	205.58	210.30
5163	NASDAQ	HIFS	Wed, Jan 8, 2020	205.70	208.80	205.70	208.80
5162	NASDAQ	HIFS	Tue, Jan 7, 2020	205.53	208.23	203.11	205.31
5161	NASDAQ	HIFS	Mon, Jan 6, 2020	202.74	209.59	202.72	206.20
5160	NASDAQ	HIFS	Fri, Jan 3, 2020	203.18	204.90	200.07	204.11
5159	NASDAQ	HIFS	Thu, Jan 2, 2020	209.82	211.50	201.83	203.99
5158	NASDAQ	HIFS	Tue, Dec 31, 2019	209.35	210.31	208.54	210.20
5157	NASDAQ	HIFS	Mon, Dec 30, 2019	208.00	212.59	208.00	212.59
5156	NASDAQ	HIFS	Fri, Dec 27, 2019	207.67	209.95	206.01	209.90
5155	NASDAQ	HIFS	Thu, Dec 26, 2019	208.88	211.42	206.00	209.27
5154	NASDAQ	HIFS	Tue, Dec 24, 2019	207.61	208.79	206.00	208.79
5153	NASDAQ	HIFS	Mon, Dec 23, 2019	203.27	209.72	203.27	207.20
5152	NASDAQ	HIFS	Fri, Dec 20, 2019	202.17	203.81	201.91	203.81
5151	NASDAQ	HIFS	Thu, Dec 19, 2019	199.43	203.49	199.43	201.46
5150	NASDAQ	HIFS	Wed, Dec 18, 2019	201.38	201.38	198.90	198.90
5149	NASDAQ	HIFS	Tue, Dec 17, 2019	200.95	201.73	200.95	201.73
5148	NASDAQ	HIFS	Mon, Dec 16, 2019	201.50	201.55	199.51	199.51
5147	NASDAQ	HIFS	Fri, Dec 13, 2019	198.00	198.00	198.00	198.00
5146	NASDAQ	HIFS	Thu, Dec 12, 2019	192.00	197.29	191.27	196.90
5145	NASDAQ	HIFS	Wed, Dec 11, 2019	183.31	191.49	183.31	191.49
5144	NASDAQ	HIFS	Tue, Dec 10, 2019	187.56	187.56	183.75	185.86
5143	NASDAQ	HIFS	Mon, Dec 9, 2019	187.56	187.56	187.56	187.56
5142	NASDAQ	HIFS	Fri, Dec 6, 2019	188.72	190.00	188.72	189.60
5141	NASDAQ	HIFS	Thu, Dec 5, 2019	191.45	191.45	188.49	189.07
5140	NASDAQ	HIFS	Wed, Dec 4, 2019	192.96	192.96	190.13	191.00
5139	NASDAQ	HIFS	Tue, Dec 3, 2019	190.85	190.85	190.08	190.76
5138	NASDAQ	HIFS	Mon, Dec 2, 2019	192.00	192.00	191.50	192.00
5137	NASDAQ	HIFS	Fri, Nov 29, 2019	191.76	191.76	191.76	191.76
5136	NASDAQ	HIFS	Wed, Nov 27, 2019	191.55	192.00	191.55	192.00
5135	NASDAQ	HIFS	Tue, Nov 26, 2019	197.66	197.66	190.73	191.62
5134	NASDAQ	HIFS	Mon, Nov 25, 2019	192.90	198.20	191.34	196.50
5133	NASDAQ	HIFS	Fri, Nov 22, 2019	192.16	193.55	191.22	192.90
5132	NASDAQ	HIFS	Thu, Nov 21, 2019	190.90	192.01	189.80	192.01
5131	NASDAQ	HIFS	Wed, Nov 20, 2019	189.01	192.01	189.01	190.85
5130	NASDAQ	HIFS	Tue, Nov 19, 2019	191.08	191.75	191.08	191.75
5129	NASDAQ	HIFS	Mon, Nov 18, 2019	190.50	193.75	189.02	190.95
5128	NASDAQ	HIFS	Fri, Nov 15, 2019	187.32	190.41	187.00	190.41
5127	NASDAQ	HIFS	Thu, Nov 14, 2019	186.41	188.02	186.41	188.02
5126	NASDAQ	HIFS	Wed, Nov 13, 2019	187.50	187.99	184.14	187.58
5125	NASDAQ	HIFS	Tue, Nov 12, 2019	187.55	187.55	187.55	187.55
5124	NASDAQ	HIFS	Mon, Nov 11, 2019	0.00	0.00	0.00	187.50
5123	NASDAQ	HIFS	Fri, Nov 8, 2019	188.45	189.00	187.50	187.50
5122	NASDAQ	HIFS	Thu, Nov 7, 2019	192.99	193.50	188.35	188.35
5121	NASDAQ	HIFS	Wed, Nov 6, 2019	188.63	189.66	187.80	189.66
5120	NASDAQ	HIFS	Tue, Nov 5, 2019	189.31	192.10	189.31	190.46
5119	NASDAQ	HIFS	Mon, Nov 4, 2019	190.15	191.97	190.15	191.10
5118	NASDAQ	HIFS	Fri, Nov 1, 2019	190.00	192.00	190.00	191.95
5117	NASDAQ	HIFS	Thu, Oct 31, 2019	189.00	189.99	189.00	189.99
5116	NASDAQ	HIFS	Wed, Oct 30, 2019	191.96	191.96	190.97	190.97
5115	NASDAQ	HIFS	Tue, Oct 29, 2019	190.17	190.25	189.55	189.55
5114	NASDAQ	HIFS	Mon, Oct 28, 2019	188.20	190.00	188.20	189.15
5113	NASDAQ	HIFS	Fri, Oct 25, 2019	0.00	0.00	0.00	188.00
5112	NASDAQ	HIFS	Thu, Oct 24, 2019	188.00	188.00	188.00	188.00
5111	NASDAQ	HIFS	Wed, Oct 23, 2019	189.69	189.69	187.51	187.90
5110	NASDAQ	HIFS	Tue, Oct 22, 2019	189.76	190.69	187.51	190.69
5109	NASDAQ	HIFS	Mon, Oct 21, 2019	187.64	188.57	187.64	188.57
5108	NASDAQ	HIFS	Fri, Oct 18, 2019	188.11	188.11	187.51	187.52
5107	NASDAQ	HIFS	Thu, Oct 17, 2019	187.51	189.00	187.51	188.30
5106	NASDAQ	HIFS	Wed, Oct 16, 2019	188.25	190.00	188.25	190.00
5105	NASDAQ	HIFS	Tue, Oct 15, 2019	189.00	191.24	188.15	188.15
5104	NASDAQ	HIFS	Mon, Oct 14, 2019	189.38	189.38	187.00	187.50
5103	NASDAQ	HIFS	Fri, Oct 11, 2019	188.29	189.02	188.29	189.02
5102	NASDAQ	HIFS	Thu, Oct 10, 2019	188.89	188.89	187.31	187.31
5101	NASDAQ	HIFS	Wed, Oct 9, 2019	188.16	188.16	188.16	188.16
5100	NASDAQ	HIFS	Tue, Oct 8, 2019	188.04	189.00	188.02	189.00
5099	NASDAQ	HIFS	Mon, Oct 7, 2019	189.20	189.84	188.37	188.92
5098	NASDAQ	HIFS	Fri, Oct 4, 2019	187.99	187.99	187.99	187.99
5097	NASDAQ	HIFS	Thu, Oct 3, 2019	188.18	189.04	186.52	187.02
5096	NASDAQ	HIFS	Wed, Oct 2, 2019	191.19	191.19	188.83	188.83
5095	NASDAQ	HIFS	Tue, Oct 1, 2019	191.45	191.84	190.88	191.84
5094	NASDAQ	HIFS	Mon, Sep 30, 2019	189.00	189.00	189.00	189.00
5093	NASDAQ	HIFS	Fri, Sep 27, 2019	189.21	191.97	189.21	190.30
5092	NASDAQ	HIFS	Thu, Sep 26, 2019	191.24	191.99	188.60	189.20
5091	NASDAQ	HIFS	Wed, Sep 25, 2019	191.50	191.50	191.50	191.50
5090	NASDAQ	HIFS	Tue, Sep 24, 2019	188.82	189.01	187.59	189.01
5089	NASDAQ	HIFS	Mon, Sep 23, 2019	0.00	0.00	0.00	189.00
5088	NASDAQ	HIFS	Fri, Sep 20, 2019	188.45	191.20	188.45	189.00
5087	NASDAQ	HIFS	Thu, Sep 19, 2019	189.76	194.50	187.99	188.25
5086	NASDAQ	HIFS	Wed, Sep 18, 2019	188.31	189.00	187.00	189.00
5085	NASDAQ	HIFS	Tue, Sep 17, 2019	190.25	190.93	188.53	188.61
5084	NASDAQ	HIFS	Mon, Sep 16, 2019	192.07	192.07	188.01	188.01
5083	NASDAQ	HIFS	Fri, Sep 13, 2019	194.15	196.00	189.79	192.90
5082	NASDAQ	HIFS	Thu, Sep 12, 2019	182.20	188.05	182.20	187.80
5081	NASDAQ	HIFS	Wed, Sep 11, 2019	180.70	181.20	179.87	180.70
5080	NASDAQ	HIFS	Tue, Sep 10, 2019	180.19	182.28	178.56	180.52
5079	NASDAQ	HIFS	Mon, Sep 9, 2019	177.99	181.00	177.99	179.80
5078	NASDAQ	HIFS	Fri, Sep 6, 2019	180.00	180.40	176.70	177.80
5077	NASDAQ	HIFS	Thu, Sep 5, 2019	181.50	182.31	179.56	179.56
5076	NASDAQ	HIFS	Wed, Sep 4, 2019	180.90	181.65	180.47	180.85
5075	NASDAQ	HIFS	Tue, Sep 3, 2019	179.64	182.20	179.52	179.90
5074	NASDAQ	HIFS	Fri, Aug 30, 2019	180.80	180.85	180.00	180.10
5073	NASDAQ	HIFS	Thu, Aug 29, 2019	182.90	182.90	178.76	178.76
5072	NASDAQ	HIFS	Wed, Aug 28, 2019	178.50	181.10	178.50	181.10
5071	NASDAQ	HIFS	Tue, Aug 27, 2019	181.50	181.50	178.50	178.50
5070	NASDAQ	HIFS	Mon, Aug 26, 2019	181.41	182.21	180.65	180.88
5069	NASDAQ	HIFS	Fri, Aug 23, 2019	185.10	185.10	179.99	180.11
5068	NASDAQ	HIFS	Thu, Aug 22, 2019	190.11	191.84	185.55	185.55
5067	NASDAQ	HIFS	Wed, Aug 21, 2019	190.55	192.01	189.50	189.50
5066	NASDAQ	HIFS	Tue, Aug 20, 2019	192.00	192.80	189.37	189.37
5065	NASDAQ	HIFS	Mon, Aug 19, 2019	192.65	194.50	192.65	194.01
5064	NASDAQ	HIFS	Fri, Aug 16, 2019	191.76	193.80	191.22	191.22
5063	NASDAQ	HIFS	Thu, Aug 15, 2019	190.71	192.50	190.71	191.60
5062	NASDAQ	HIFS	Wed, Aug 14, 2019	188.97	191.40	188.97	190.40
5061	NASDAQ	HIFS	Tue, Aug 13, 2019	187.25	192.10	186.55	191.98
5060	NASDAQ	HIFS	Mon, Aug 12, 2019	186.99	187.90	184.54	187.90
5059	NASDAQ	HIFS	Fri, Aug 9, 2019	192.92	192.92	187.51	187.51
5058	NASDAQ	HIFS	Thu, Aug 8, 2019	192.00	193.00	192.00	192.90
5057	NASDAQ	HIFS	Wed, Aug 7, 2019	193.00	193.00	189.61	189.61
5056	NASDAQ	HIFS	Tue, Aug 6, 2019	187.75	192.90	187.00	191.85
5055	NASDAQ	HIFS	Mon, Aug 5, 2019	187.32	187.50	183.47	187.50
5054	NASDAQ	HIFS	Fri, Aug 2, 2019	188.16	189.55	188.10	189.30
5053	NASDAQ	HIFS	Thu, Aug 1, 2019	193.47	194.20	186.60	187.74
5052	NASDAQ	HIFS	Wed, Jul 31, 2019	194.33	195.90	192.00	192.79
5051	NASDAQ	HIFS	Tue, Jul 30, 2019	193.00	198.23	193.00	195.80
5050	NASDAQ	HIFS	Mon, Jul 29, 2019	195.12	196.20	192.60	192.60
5049	NASDAQ	HIFS	Fri, Jul 26, 2019	190.61	196.12	190.30	193.50
5048	NASDAQ	HIFS	Thu, Jul 25, 2019	190.00	190.54	190.00	190.22
5047	NASDAQ	HIFS	Wed, Jul 24, 2019	195.20	195.20	191.60	193.99
5046	NASDAQ	HIFS	Tue, Jul 23, 2019	190.99	193.19	190.80	193.19
5045	NASDAQ	HIFS	Mon, Jul 22, 2019	188.48	191.80	188.48	191.00
5044	NASDAQ	HIFS	Fri, Jul 19, 2019	194.24	194.24	190.45	190.45
5043	NASDAQ	HIFS	Thu, Jul 18, 2019	190.00	195.95	190.00	193.75
5042	NASDAQ	HIFS	Wed, Jul 17, 2019	195.69	195.69	190.18	190.64
5041	NASDAQ	HIFS	Tue, Jul 16, 2019	192.00	195.88	192.00	194.90
5040	NASDAQ	HIFS	Mon, Jul 15, 2019	201.69	201.69	192.00	192.55
5039	NASDAQ	HIFS	Fri, Jul 12, 2019	199.82	202.59	199.82	201.03
5038	NASDAQ	HIFS	Thu, Jul 11, 2019	198.34	199.38	196.80	197.00
5037	NASDAQ	HIFS	Wed, Jul 10, 2019	202.47	202.47	195.25	195.73
5036	NASDAQ	HIFS	Tue, Jul 9, 2019	200.87	200.87	200.87	200.87
5035	NASDAQ	HIFS	Mon, Jul 8, 2019	204.00	205.48	201.36	201.36
5034	NASDAQ	HIFS	Fri, Jul 5, 2019	202.87	206.27	201.25	202.30
5033	NASDAQ	HIFS	Wed, Jul 3, 2019	194.55	201.55	194.00	200.80
5032	NASDAQ	HIFS	Tue, Jul 2, 2019	198.50	198.50	193.00	193.84
5031	NASDAQ	HIFS	Mon, Jul 1, 2019	202.51	202.51	197.15	199.11
5030	NASDAQ	HIFS	Fri, Jun 28, 2019	197.95	203.63	197.05	198.01
5029	NASDAQ	HIFS	Thu, Jun 27, 2019	194.77	197.36	193.31	197.36
5028	NASDAQ	HIFS	Wed, Jun 26, 2019	191.39	194.50	191.39	194.44
5027	NASDAQ	HIFS	Tue, Jun 25, 2019	188.00	190.78	186.97	190.78
5026	NASDAQ	HIFS	Mon, Jun 24, 2019	189.00	189.01	186.89	186.89
5025	NASDAQ	HIFS	Fri, Jun 21, 2019	186.01	187.99	186.01	187.69
5024	NASDAQ	HIFS	Thu, Jun 20, 2019	188.60	188.60	186.05	186.05
5023	NASDAQ	HIFS	Wed, Jun 19, 2019	187.09	188.00	186.55	188.00
5022	NASDAQ	HIFS	Tue, Jun 18, 2019	187.95	188.80	187.95	188.80
5021	NASDAQ	HIFS	Mon, Jun 17, 2019	186.00	187.44	186.00	187.44
5020	NASDAQ	HIFS	Fri, Jun 14, 2019	185.50	185.75	185.35	185.75
5019	NASDAQ	HIFS	Thu, Jun 13, 2019	188.00	188.00	185.91	187.00
5018	NASDAQ	HIFS	Wed, Jun 12, 2019	189.35	189.35	186.26	187.14
5017	NASDAQ	HIFS	Tue, Jun 11, 2019	189.50	189.89	188.51	189.00
5016	NASDAQ	HIFS	Mon, Jun 10, 2019	189.39	191.00	188.03	188.46
5015	NASDAQ	HIFS	Fri, Jun 7, 2019	188.48	188.48	183.68	186.49
5014	NASDAQ	HIFS	Thu, Jun 6, 2019	185.02	187.00	182.99	185.18
5013	NASDAQ	HIFS	Wed, Jun 5, 2019	184.58	187.69	182.91	187.69
5012	NASDAQ	HIFS	Tue, Jun 4, 2019	185.70	186.17	183.70	183.70
5011	NASDAQ	HIFS	Mon, Jun 3, 2019	180.60	186.87	180.60	182.85
5010	NASDAQ	HIFS	Fri, May 31, 2019	180.50	183.21	180.50	180.56
5009	NASDAQ	HIFS	Thu, May 30, 2019	184.50	185.50	182.65	183.28
5008	NASDAQ	HIFS	Wed, May 29, 2019	183.67	183.90	183.20	183.20
5007	NASDAQ	HIFS	Tue, May 28, 2019	188.64	189.40	183.78	186.11
5006	NASDAQ	HIFS	Fri, May 24, 2019	189.80	190.70	187.30	190.00
5005	NASDAQ	HIFS	Thu, May 23, 2019	189.50	189.50	187.00	187.40
5004	NASDAQ	HIFS	Wed, May 22, 2019	190.61	192.65	186.27	187.33
5003	NASDAQ	HIFS	Tue, May 21, 2019	192.70	194.80	190.31	191.99
5002	NASDAQ	HIFS	Mon, May 20, 2019	191.35	194.99	189.10	192.35
5001	NASDAQ	HIFS	Fri, May 17, 2019	192.58	193.80	191.00	193.45
5000	NASDAQ	HIFS	Thu, May 16, 2019	194.15	196.50	190.79	193.39
4999	NASDAQ	HIFS	Wed, May 15, 2019	194.60	194.60	192.51	193.95
4998	NASDAQ	HIFS	Tue, May 14, 2019	191.50	197.00	191.49	194.23
4997	NASDAQ	HIFS	Mon, May 13, 2019	192.50	192.50	190.29	190.43
4996	NASDAQ	HIFS	Fri, May 10, 2019	190.04	192.49	189.50	192.19
4995	NASDAQ	HIFS	Thu, May 9, 2019	188.34	193.00	185.86	188.50
4994	NASDAQ	HIFS	Wed, May 8, 2019	187.37	191.50	187.37	188.98
4993	NASDAQ	HIFS	Tue, May 7, 2019	186.35	190.28	186.35	186.81
4992	NASDAQ	HIFS	Mon, May 6, 2019	185.47	190.47	183.10	190.47
4991	NASDAQ	HIFS	Fri, May 3, 2019	187.17	189.30	186.41	186.80
4990	NASDAQ	HIFS	Thu, May 2, 2019	188.00	188.50	183.51	186.70
4989	NASDAQ	HIFS	Wed, May 1, 2019	185.90	189.99	184.30	186.20
4988	NASDAQ	HIFS	Tue, Apr 30, 2019	184.02	187.00	183.40	185.01
4987	NASDAQ	HIFS	Mon, Apr 29, 2019	183.00	184.99	182.94	184.99
4986	NASDAQ	HIFS	Fri, Apr 26, 2019	181.05	183.00	181.05	183.00
4985	NASDAQ	HIFS	Thu, Apr 25, 2019	181.49	183.50	180.00	182.95
4984	NASDAQ	HIFS	Wed, Apr 24, 2019	182.18	185.50	180.47	183.10
4983	NASDAQ	HIFS	Tue, Apr 23, 2019	183.20	185.70	182.01	182.95
4982	NASDAQ	HIFS	Mon, Apr 22, 2019	187.00	187.00	183.79	183.79
4981	NASDAQ	HIFS	Thu, Apr 18, 2019	178.10	188.10	178.10	186.80
4980	NASDAQ	HIFS	Wed, Apr 17, 2019	176.70	178.90	176.01	177.60
4979	NASDAQ	HIFS	Tue, Apr 16, 2019	171.96	175.65	170.51	175.65
4978	NASDAQ	HIFS	Mon, Apr 15, 2019	168.25	172.01	168.25	170.87
4977	NASDAQ	HIFS	Fri, Apr 12, 2019	168.29	170.45	168.29	170.40
4976	NASDAQ	HIFS	Thu, Apr 11, 2019	170.15	170.15	165.65	168.02
4975	NASDAQ	HIFS	Wed, Apr 10, 2019	166.08	169.96	163.38	165.79
4974	NASDAQ	HIFS	Tue, Apr 9, 2019	169.50	169.50	163.00	166.49
4973	NASDAQ	HIFS	Mon, Apr 8, 2019	170.01	171.25	168.50	169.88
4972	NASDAQ	HIFS	Fri, Apr 5, 2019	170.87	174.43	169.27	169.27
4971	NASDAQ	HIFS	Thu, Apr 4, 2019	168.56	177.35	168.56	170.40
4970	NASDAQ	HIFS	Wed, Apr 3, 2019	168.57	172.75	168.57	172.75
4969	NASDAQ	HIFS	Tue, Apr 2, 2019	172.00	173.73	168.50	173.73
4968	NASDAQ	HIFS	Mon, Apr 1, 2019	172.70	172.70	172.70	172.70
4967	NASDAQ	HIFS	Fri, Mar 29, 2019	169.61	175.76	168.11	172.01
4966	NASDAQ	HIFS	Thu, Mar 28, 2019	170.60	170.60	168.01	168.01
4965	NASDAQ	HIFS	Wed, Mar 27, 2019	169.31	172.50	168.40	170.62
4964	NASDAQ	HIFS	Tue, Mar 26, 2019	167.85	169.74	166.51	169.74
4963	NASDAQ	HIFS	Mon, Mar 25, 2019	170.00	171.74	169.75	169.75
4962	NASDAQ	HIFS	Fri, Mar 22, 2019	177.22	180.72	165.00	172.59
4961	NASDAQ	HIFS	Thu, Mar 21, 2019	181.00	181.00	179.11	179.11
4960	NASDAQ	HIFS	Wed, Mar 20, 2019	180.00	183.80	180.00	181.77
4959	NASDAQ	HIFS	Tue, Mar 19, 2019	180.00	180.00	180.00	180.00
4958	NASDAQ	HIFS	Mon, Mar 18, 2019	181.40	181.40	180.21	180.50
4957	NASDAQ	HIFS	Fri, Mar 15, 2019	180.73	181.01	180.21	180.50
4956	NASDAQ	HIFS	Thu, Mar 14, 2019	180.21	184.00	180.21	181.65
4955	NASDAQ	HIFS	Wed, Mar 13, 2019	184.00	186.70	181.31	181.31
4954	NASDAQ	HIFS	Tue, Mar 12, 2019	186.00	187.01	184.00	184.00
4953	NASDAQ	HIFS	Mon, Mar 11, 2019	186.21	186.21	186.00	186.01
4952	NASDAQ	HIFS	Fri, Mar 8, 2019	186.01	186.26	186.01	186.26
4951	NASDAQ	HIFS	Thu, Mar 7, 2019	190.00	190.00	185.31	185.31
4950	NASDAQ	HIFS	Wed, Mar 6, 2019	190.00	190.00	188.00	188.00
4949	NASDAQ	HIFS	Tue, Mar 5, 2019	191.21	191.21	191.21	191.21
4948	NASDAQ	HIFS	Mon, Mar 4, 2019	189.53	194.14	189.53	194.14
4947	NASDAQ	HIFS	Fri, Mar 1, 2019	196.70	196.70	196.61	196.70
4946	NASDAQ	HIFS	Thu, Feb 28, 2019	196.64	197.21	195.80	195.80
4945	NASDAQ	HIFS	Wed, Feb 27, 2019	199.11	199.32	199.11	199.32
4944	NASDAQ	HIFS	Tue, Feb 26, 2019	197.64	200.50	197.64	200.50
4943	NASDAQ	HIFS	Mon, Feb 25, 2019	192.97	193.77	192.02	193.77
4942	NASDAQ	HIFS	Fri, Feb 22, 2019	187.00	192.29	186.57	192.29
4941	NASDAQ	HIFS	Thu, Feb 21, 2019	185.00	186.99	185.00	186.99
4940	NASDAQ	HIFS	Wed, Feb 20, 2019	187.00	187.90	187.00	187.90
4939	NASDAQ	HIFS	Tue, Feb 19, 2019	187.44	187.44	187.44	187.44
4938	NASDAQ	HIFS	Fri, Feb 15, 2019	183.99	187.20	183.99	187.20
4937	NASDAQ	HIFS	Thu, Feb 14, 2019	181.75	184.09	181.75	183.20
4936	NASDAQ	HIFS	Wed, Feb 13, 2019	183.50	183.57	182.00	183.57
4935	NASDAQ	HIFS	Tue, Feb 12, 2019	186.00	186.00	181.00	184.73
4934	NASDAQ	HIFS	Mon, Feb 11, 2019	184.57	188.10	183.00	183.00
4933	NASDAQ	HIFS	Fri, Feb 8, 2019	186.00	186.00	183.95	183.95
4932	NASDAQ	HIFS	Thu, Feb 7, 2019	185.00	189.74	185.00	185.30
4931	NASDAQ	HIFS	Wed, Feb 6, 2019	186.80	191.49	185.67	185.67
4930	NASDAQ	HIFS	Tue, Feb 5, 2019	189.17	190.25	181.69	187.80
4929	NASDAQ	HIFS	Mon, Feb 4, 2019	188.00	191.40	188.00	191.40
4928	NASDAQ	HIFS	Fri, Feb 1, 2019	188.95	188.95	187.30	187.30
4927	NASDAQ	HIFS	Thu, Jan 31, 2019	184.89	184.90	183.00	184.90
4926	NASDAQ	HIFS	Wed, Jan 30, 2019	183.00	184.00	182.00	184.00
4925	NASDAQ	HIFS	Tue, Jan 29, 2019	183.00	183.00	181.50	181.50
4924	NASDAQ	HIFS	Mon, Jan 28, 2019	180.17	182.71	180.17	182.10
4923	NASDAQ	HIFS	Fri, Jan 25, 2019	185.45	186.10	182.00	182.00
4922	NASDAQ	HIFS	Thu, Jan 24, 2019	185.00	185.00	181.90	183.10
4921	NASDAQ	HIFS	Wed, Jan 23, 2019	184.00	187.00	182.00	186.50
4920	NASDAQ	HIFS	Tue, Jan 22, 2019	195.13	195.13	180.20	185.40
4919	NASDAQ	HIFS	Fri, Jan 18, 2019	197.00	199.32	196.00	196.00
4918	NASDAQ	HIFS	Thu, Jan 17, 2019	197.33	197.33	197.33	197.33
4917	NASDAQ	HIFS	Wed, Jan 16, 2019	199.00	199.00	198.79	198.79
4916	NASDAQ	HIFS	Tue, Jan 15, 2019	0.00	0.00	0.00	199.90
4915	NASDAQ	HIFS	Mon, Jan 14, 2019	199.90	199.90	199.90	199.90
4914	NASDAQ	HIFS	Fri, Jan 11, 2019	202.00	202.00	196.26	200.00
4913	NASDAQ	HIFS	Thu, Jan 10, 2019	203.77	207.99	200.41	202.84
4912	NASDAQ	HIFS	Wed, Jan 9, 2019	206.33	206.33	206.33	206.33
4911	NASDAQ	HIFS	Tue, Jan 8, 2019	202.51	206.70	202.51	206.70
4910	NASDAQ	HIFS	Mon, Jan 7, 2019	205.50	205.50	200.00	203.50
4909	NASDAQ	HIFS	Fri, Jan 4, 2019	208.39	208.88	204.05	205.70
4908	NASDAQ	HIFS	Thu, Jan 3, 2019	199.97	199.97	198.00	198.71
4907	NASDAQ	HIFS	Wed, Jan 2, 2019	196.50	199.78	196.50	199.30
4906	NASDAQ	HIFS	Mon, Dec 31, 2018	201.66	201.66	195.00	197.74
4905	NASDAQ	HIFS	Fri, Dec 28, 2018	201.74	202.14	198.15	198.15
4904	NASDAQ	HIFS	Thu, Dec 27, 2018	197.85	201.87	194.03	199.35
4903	NASDAQ	HIFS	Wed, Dec 26, 2018	200.13	200.62	200.00	200.62
4902	NASDAQ	HIFS	Mon, Dec 24, 2018	200.00	200.00	200.00	200.00
4901	NASDAQ	HIFS	Fri, Dec 21, 2018	201.61	202.76	200.90	200.90
4900	NASDAQ	HIFS	Thu, Dec 20, 2018	207.83	207.83	204.00	204.60
4899	NASDAQ	HIFS	Wed, Dec 19, 2018	205.05	205.05	205.05	205.05
4898	NASDAQ	HIFS	Tue, Dec 18, 2018	213.99	213.99	205.42	205.42
4897	NASDAQ	HIFS	Mon, Dec 17, 2018	206.30	206.30	206.30	206.30
4896	NASDAQ	HIFS	Fri, Dec 14, 2018	205.35	206.00	205.24	206.00
4895	NASDAQ	HIFS	Thu, Dec 13, 2018	211.30	211.30	205.36	205.36
4894	NASDAQ	HIFS	Wed, Dec 12, 2018	210.00	210.00	209.24	209.24
4893	NASDAQ	HIFS	Tue, Dec 11, 2018	209.60	209.60	209.60	209.60
4892	NASDAQ	HIFS	Mon, Dec 10, 2018	202.05	212.05	202.05	212.05
4891	NASDAQ	HIFS	Fri, Dec 7, 2018	212.50	212.50	212.50	212.50
4890	NASDAQ	HIFS	Thu, Dec 6, 2018	213.74	213.74	213.74	213.74
4889	NASDAQ	HIFS	Tue, Dec 4, 2018	213.41	213.41	210.21	210.21
4888	NASDAQ	HIFS	Mon, Dec 3, 2018	217.97	217.97	217.97	217.97
4887	NASDAQ	HIFS	Fri, Nov 30, 2018	220.00	222.20	220.00	222.20
4886	NASDAQ	HIFS	Thu, Nov 29, 2018	220.00	229.99	217.19	221.77
4885	NASDAQ	HIFS	Wed, Nov 28, 2018	214.50	222.00	211.25	222.00
4884	NASDAQ	HIFS	Tue, Nov 27, 2018	0.00	0.00	0.00	214.00
4883	NASDAQ	HIFS	Mon, Nov 26, 2018	210.12	214.00	210.00	214.00
4882	NASDAQ	HIFS	Fri, Nov 23, 2018	208.69	211.70	206.00	211.70
4881	NASDAQ	HIFS	Wed, Nov 21, 2018	210.91	213.00	208.63	209.00
4880	NASDAQ	HIFS	Tue, Nov 20, 2018	210.96	212.00	206.75	209.53
4879	NASDAQ	HIFS	Mon, Nov 19, 2018	207.32	213.00	205.20	212.68
4878	NASDAQ	HIFS	Fri, Nov 16, 2018	205.81	211.25	203.78	211.00
4877	NASDAQ	HIFS	Thu, Nov 15, 2018	204.20	204.20	204.20	204.20
4876	NASDAQ	HIFS	Wed, Nov 14, 2018	203.00	203.00	203.00	203.00
4875	NASDAQ	HIFS	Tue, Nov 13, 2018	202.51	205.73	201.60	202.35
4874	NASDAQ	HIFS	Mon, Nov 12, 2018	202.80	202.80	202.80	202.80
4873	NASDAQ	HIFS	Fri, Nov 9, 2018	207.19	207.19	201.07	201.07
4872	NASDAQ	HIFS	Thu, Nov 8, 2018	0.00	0.00	0.00	208.68
4871	NASDAQ	HIFS	Wed, Nov 7, 2018	208.68	208.68	208.68	208.68
4870	NASDAQ	HIFS	Tue, Nov 6, 2018	206.40	206.40	206.40	206.40
4869	NASDAQ	HIFS	Mon, Nov 5, 2018	205.02	206.40	205.02	206.40
4868	NASDAQ	HIFS	Fri, Nov 2, 2018	204.13	206.00	204.13	205.60
4867	NASDAQ	HIFS	Thu, Nov 1, 2018	206.15	208.79	206.15	208.79
4866	NASDAQ	HIFS	Wed, Oct 31, 2018	202.35	204.52	202.35	203.60
4865	NASDAQ	HIFS	Tue, Oct 30, 2018	206.10	206.10	206.10	206.10
4864	NASDAQ	HIFS	Mon, Oct 29, 2018	211.96	211.96	202.05	205.50
4863	NASDAQ	HIFS	Fri, Oct 26, 2018	203.80	203.80	203.80	203.80
4862	NASDAQ	HIFS	Thu, Oct 25, 2018	201.42	203.10	201.42	202.16
4861	NASDAQ	HIFS	Wed, Oct 24, 2018	204.77	204.77	202.60	202.60
4860	NASDAQ	HIFS	Tue, Oct 23, 2018	200.50	210.40	200.50	210.40
4859	NASDAQ	HIFS	Mon, Oct 22, 2018	207.20	207.20	201.50	201.50
4858	NASDAQ	HIFS	Fri, Oct 19, 2018	208.36	214.36	208.12	208.25
4857	NASDAQ	HIFS	Thu, Oct 18, 2018	211.05	211.05	210.69	210.69
4856	NASDAQ	HIFS	Wed, Oct 17, 2018	211.02	211.50	211.02	211.50
4855	NASDAQ	HIFS	Tue, Oct 16, 2018	211.02	211.35	209.40	211.09
4854	NASDAQ	HIFS	Mon, Oct 15, 2018	213.10	213.22	209.15	211.40
4853	NASDAQ	HIFS	Fri, Oct 12, 2018	216.25	217.99	213.05	213.05
4852	NASDAQ	HIFS	Thu, Oct 11, 2018	216.50	216.81	215.67	215.71
4851	NASDAQ	HIFS	Wed, Oct 10, 2018	217.35	217.35	216.26	216.26
4850	NASDAQ	HIFS	Tue, Oct 9, 2018	217.17	217.17	217.17	217.17
4849	NASDAQ	HIFS	Mon, Oct 8, 2018	218.18	218.25	218.00	218.00
4848	NASDAQ	HIFS	Fri, Oct 5, 2018	218.01	218.01	218.01	218.01
4847	NASDAQ	HIFS	Thu, Oct 4, 2018	218.05	218.05	218.05	218.05
4846	NASDAQ	HIFS	Wed, Oct 3, 2018	217.40	218.74	217.40	218.74
4845	NASDAQ	HIFS	Tue, Oct 2, 2018	219.01	219.26	218.20	218.20
4844	NASDAQ	HIFS	Mon, Oct 1, 2018	220.00	220.00	219.56	219.56
4843	NASDAQ	HIFS	Fri, Sep 28, 2018	218.00	220.50	218.00	219.81
4842	NASDAQ	HIFS	Thu, Sep 27, 2018	0.00	0.00	0.00	220.00
4841	NASDAQ	HIFS	Wed, Sep 26, 2018	220.00	220.00	220.00	220.00
4840	NASDAQ	HIFS	Tue, Sep 25, 2018	217.00	218.11	217.00	218.11
4839	NASDAQ	HIFS	Mon, Sep 24, 2018	217.50	217.50	217.50	217.50
4838	NASDAQ	HIFS	Fri, Sep 21, 2018	216.50	217.93	216.50	217.93
4837	NASDAQ	HIFS	Thu, Sep 20, 2018	216.76	217.00	216.50	216.99
4836	NASDAQ	HIFS	Wed, Sep 19, 2018	217.52	217.52	216.66	216.66
4835	NASDAQ	HIFS	Tue, Sep 18, 2018	218.00	218.00	218.00	218.00
4834	NASDAQ	HIFS	Mon, Sep 17, 2018	219.21	219.51	218.15	219.49
4833	NASDAQ	HIFS	Fri, Sep 14, 2018	218.00	221.77	218.00	218.83
4832	NASDAQ	HIFS	Thu, Sep 13, 2018	0.00	0.00	0.00	219.08
4831	NASDAQ	HIFS	Wed, Sep 12, 2018	218.39	219.08	218.39	219.08
4830	NASDAQ	HIFS	Tue, Sep 11, 2018	219.00	219.00	219.00	219.00
4829	NASDAQ	HIFS	Mon, Sep 10, 2018	218.00	219.42	218.00	219.00
4828	NASDAQ	HIFS	Fri, Sep 7, 2018	218.00	218.00	217.76	218.00
4827	NASDAQ	HIFS	Thu, Sep 6, 2018	221.00	221.00	217.00	220.00
4826	NASDAQ	HIFS	Wed, Sep 5, 2018	220.00	220.00	219.99	219.99
4825	NASDAQ	HIFS	Tue, Sep 4, 2018	218.59	219.63	218.21	218.45
4824	NASDAQ	HIFS	Fri, Aug 31, 2018	218.00	218.00	217.01	217.01
4823	NASDAQ	HIFS	Thu, Aug 30, 2018	220.00	220.00	219.94	220.00
4822	NASDAQ	HIFS	Wed, Aug 29, 2018	219.27	219.27	219.27	219.27
4821	NASDAQ	HIFS	Tue, Aug 28, 2018	219.80	219.80	219.80	219.80
4820	NASDAQ	HIFS	Mon, Aug 27, 2018	221.55	221.55	219.00	219.00
4819	NASDAQ	HIFS	Fri, Aug 24, 2018	221.89	221.89	220.71	220.71
4818	NASDAQ	HIFS	Thu, Aug 23, 2018	220.00	220.00	220.00	220.00
4817	NASDAQ	HIFS	Wed, Aug 22, 2018	218.14	220.86	218.14	220.86
4816	NASDAQ	HIFS	Tue, Aug 21, 2018	219.94	219.94	219.94	219.94
4815	NASDAQ	HIFS	Mon, Aug 20, 2018	221.49	221.49	221.49	221.49
4814	NASDAQ	HIFS	Fri, Aug 17, 2018	218.80	218.80	218.80	218.80
4813	NASDAQ	HIFS	Thu, Aug 16, 2018	221.40	221.40	221.40	221.40
4812	NASDAQ	HIFS	Wed, Aug 15, 2018	220.00	220.00	217.45	217.45
4811	NASDAQ	HIFS	Tue, Aug 14, 2018	0.00	0.00	0.00	217.00
4810	NASDAQ	HIFS	Mon, Aug 13, 2018	218.08	218.08	217.00	217.00
4809	NASDAQ	HIFS	Fri, Aug 10, 2018	220.25	220.25	220.25	220.25
4808	NASDAQ	HIFS	Thu, Aug 9, 2018	218.00	218.00	218.00	218.00
4807	NASDAQ	HIFS	Wed, Aug 8, 2018	216.10	216.10	216.10	216.10
4806	NASDAQ	HIFS	Tue, Aug 7, 2018	218.75	218.75	217.70	217.70
4805	NASDAQ	HIFS	Mon, Aug 6, 2018	220.04	220.04	220.00	220.00
4804	NASDAQ	HIFS	Fri, Aug 3, 2018	221.50	221.50	220.40	220.70
4803	NASDAQ	HIFS	Thu, Aug 2, 2018	223.54	223.54	223.05	223.05
4802	NASDAQ	HIFS	Wed, Aug 1, 2018	220.68	222.07	220.68	222.07
4801	NASDAQ	HIFS	Tue, Jul 31, 2018	222.20	222.20	221.07	221.07
4800	NASDAQ	HIFS	Mon, Jul 30, 2018	223.00	223.30	222.36	222.36
4799	NASDAQ	HIFS	Fri, Jul 27, 2018	225.76	227.50	225.00	225.00
4798	NASDAQ	HIFS	Thu, Jul 26, 2018	221.10	223.99	221.10	223.00
4797	NASDAQ	HIFS	Wed, Jul 25, 2018	219.03	223.95	219.03	221.60
4796	NASDAQ	HIFS	Tue, Jul 24, 2018	220.13	220.13	220.00	220.00
4795	NASDAQ	HIFS	Mon, Jul 23, 2018	221.50	221.50	221.50	221.50
4794	NASDAQ	HIFS	Fri, Jul 20, 2018	220.84	221.98	220.84	221.98
4793	NASDAQ	HIFS	Thu, Jul 19, 2018	219.57	219.69	218.94	219.69
4792	NASDAQ	HIFS	Wed, Jul 18, 2018	218.80	218.85	215.17	215.17
4791	NASDAQ	HIFS	Tue, Jul 17, 2018	0.00	0.00	0.00	219.85
4790	NASDAQ	HIFS	Mon, Jul 16, 2018	219.85	219.85	219.85	219.85
4789	NASDAQ	HIFS	Fri, Jul 13, 2018	0.00	0.00	0.00	215.00
4788	NASDAQ	HIFS	Thu, Jul 12, 2018	215.00	215.00	215.00	215.00
4787	NASDAQ	HIFS	Wed, Jul 11, 2018	217.00	217.00	216.01	216.01
4786	NASDAQ	HIFS	Tue, Jul 10, 2018	217.00	217.00	216.14	216.14
4785	NASDAQ	HIFS	Mon, Jul 9, 2018	217.74	217.74	215.28	215.28
4784	NASDAQ	HIFS	Fri, Jul 6, 2018	214.15	217.50	213.84	216.50
4783	NASDAQ	HIFS	Thu, Jul 5, 2018	217.60	217.60	217.60	217.60
4782	NASDAQ	HIFS	Tue, Jul 3, 2018	0.00	0.00	0.00	219.00
4781	NASDAQ	HIFS	Mon, Jul 2, 2018	216.05	219.00	216.05	219.00
4780	NASDAQ	HIFS	Fri, Jun 29, 2018	219.43	219.76	219.43	219.70
4779	NASDAQ	HIFS	Thu, Jun 28, 2018	217.55	220.50	217.55	220.50
4778	NASDAQ	HIFS	Wed, Jun 27, 2018	219.69	220.05	218.53	220.05
4777	NASDAQ	HIFS	Tue, Jun 26, 2018	220.79	221.50	220.79	221.50
4776	NASDAQ	HIFS	Mon, Jun 25, 2018	219.70	219.70	219.00	219.00
4775	NASDAQ	HIFS	Fri, Jun 22, 2018	218.07	220.95	217.01	220.95
4774	NASDAQ	HIFS	Thu, Jun 21, 2018	217.49	218.00	215.57	216.76
4773	NASDAQ	HIFS	Wed, Jun 20, 2018	216.57	216.57	215.26	215.26
4772	NASDAQ	HIFS	Tue, Jun 19, 2018	214.00	216.77	213.13	216.77
4771	NASDAQ	HIFS	Mon, Jun 18, 2018	214.00	214.00	213.76	213.76
4770	NASDAQ	HIFS	Fri, Jun 15, 2018	212.00	214.88	209.00	214.00
4769	NASDAQ	HIFS	Thu, Jun 14, 2018	215.00	215.00	213.72	214.50
4768	NASDAQ	HIFS	Wed, Jun 13, 2018	216.99	218.60	215.00	215.21
4767	NASDAQ	HIFS	Tue, Jun 12, 2018	213.34	214.90	202.44	214.90
4766	NASDAQ	HIFS	Mon, Jun 11, 2018	214.00	219.97	212.29	215.65
4765	NASDAQ	HIFS	Fri, Jun 8, 2018	229.40	229.40	214.02	214.02
4764	NASDAQ	HIFS	Thu, Jun 7, 2018	217.50	217.50	216.80	216.80
4763	NASDAQ	HIFS	Wed, Jun 6, 2018	217.74	220.00	215.05	218.84
4762	NASDAQ	HIFS	Tue, Jun 5, 2018	213.01	216.98	213.01	216.98
4761	NASDAQ	HIFS	Mon, Jun 4, 2018	216.36	216.36	214.77	214.77
4760	NASDAQ	HIFS	Fri, Jun 1, 2018	219.25	219.25	215.01	215.93
4759	NASDAQ	HIFS	Thu, May 31, 2018	212.51	215.99	212.51	214.26
4758	NASDAQ	HIFS	Wed, May 30, 2018	217.90	217.90	215.35	215.35
4757	NASDAQ	HIFS	Tue, May 29, 2018	212.00	212.00	212.00	212.00
4756	NASDAQ	HIFS	Fri, May 25, 2018	213.20	215.40	213.20	215.40
4755	NASDAQ	HIFS	Thu, May 24, 2018	210.52	214.79	210.52	214.41
4754	NASDAQ	HIFS	Wed, May 23, 2018	212.18	214.70	212.18	214.70
4753	NASDAQ	HIFS	Tue, May 22, 2018	211.12	211.12	211.12	211.12
4752	NASDAQ	HIFS	Mon, May 21, 2018	0.00	0.00	0.00	215.24
4751	NASDAQ	HIFS	Fri, May 18, 2018	216.42	216.42	215.24	215.24
4750	NASDAQ	HIFS	Thu, May 17, 2018	208.69	213.99	208.69	213.99
4749	NASDAQ	HIFS	Wed, May 16, 2018	207.45	210.74	207.45	210.00
4748	NASDAQ	HIFS	Tue, May 15, 2018	211.81	214.19	206.21	206.21
4747	NASDAQ	HIFS	Mon, May 14, 2018	214.08	214.08	211.00	211.50
4746	NASDAQ	HIFS	Fri, May 11, 2018	212.11	212.11	212.11	212.11
4745	NASDAQ	HIFS	Thu, May 10, 2018	214.50	214.99	212.52	212.71
4744	NASDAQ	HIFS	Wed, May 9, 2018	217.65	217.65	210.01	211.06
4743	NASDAQ	HIFS	Tue, May 8, 2018	213.09	213.79	207.01	213.79
4742	NASDAQ	HIFS	Mon, May 7, 2018	217.30	217.78	216.06	217.03
4741	NASDAQ	HIFS	Fri, May 4, 2018	209.00	218.88	209.00	218.88
4740	NASDAQ	HIFS	Thu, May 3, 2018	210.00	212.01	210.00	212.01
4739	NASDAQ	HIFS	Wed, May 2, 2018	216.58	216.58	212.00	213.51
4738	NASDAQ	HIFS	Tue, May 1, 2018	204.47	216.52	204.47	214.20
4737	NASDAQ	HIFS	Mon, Apr 30, 2018	207.62	207.62	203.05	204.00
4736	NASDAQ	HIFS	Fri, Apr 27, 2018	208.12	208.12	204.20	207.00
4735	NASDAQ	HIFS	Thu, Apr 26, 2018	205.00	208.85	205.00	208.85
4734	NASDAQ	HIFS	Wed, Apr 25, 2018	210.88	210.88	205.00	208.10
4733	NASDAQ	HIFS	Tue, Apr 24, 2018	210.47	210.47	206.63	210.46
4732	NASDAQ	HIFS	Mon, Apr 23, 2018	209.50	210.00	209.50	210.00
4731	NASDAQ	HIFS	Fri, Apr 20, 2018	206.46	208.27	206.46	207.92
4730	NASDAQ	HIFS	Thu, Apr 19, 2018	207.47	209.27	207.47	207.61
4729	NASDAQ	HIFS	Wed, Apr 18, 2018	206.53	207.49	203.61	207.49
4728	NASDAQ	HIFS	Tue, Apr 17, 2018	208.48	208.48	206.50	206.50
4727	NASDAQ	HIFS	Mon, Apr 16, 2018	206.45	208.00	206.15	207.08
4726	NASDAQ	HIFS	Fri, Apr 13, 2018	205.00	208.00	205.00	206.58
4725	NASDAQ	HIFS	Thu, Apr 12, 2018	205.96	205.96	203.12	203.12
4724	NASDAQ	HIFS	Wed, Apr 11, 2018	206.50	208.00	202.01	205.10
4723	NASDAQ	HIFS	Tue, Apr 10, 2018	205.55	207.99	202.05	206.00
4722	NASDAQ	HIFS	Mon, Apr 9, 2018	205.08	206.66	202.61	202.61
4721	NASDAQ	HIFS	Fri, Apr 6, 2018	201.89	203.90	201.89	203.90
4720	NASDAQ	HIFS	Thu, Apr 5, 2018	204.37	204.37	202.34	204.00
4719	NASDAQ	HIFS	Wed, Apr 4, 2018	203.75	203.75	203.75	203.75
4718	NASDAQ	HIFS	Tue, Apr 3, 2018	205.00	206.32	205.00	206.32
4717	NASDAQ	HIFS	Mon, Apr 2, 2018	206.23	206.23	204.28	204.28
4716	NASDAQ	HIFS	Thu, Mar 29, 2018	206.00	206.00	206.00	206.00
4715	NASDAQ	HIFS	Wed, Mar 28, 2018	202.00	205.75	202.00	205.75
4714	NASDAQ	HIFS	Tue, Mar 27, 2018	206.00	206.00	204.66	205.00
4713	NASDAQ	HIFS	Mon, Mar 26, 2018	205.00	206.66	201.01	205.45
4712	NASDAQ	HIFS	Fri, Mar 23, 2018	210.96	210.96	201.51	201.51
4711	NASDAQ	HIFS	Thu, Mar 22, 2018	208.32	211.14	207.39	210.15
4710	NASDAQ	HIFS	Wed, Mar 21, 2018	209.76	209.76	209.76	209.76
4709	NASDAQ	HIFS	Tue, Mar 20, 2018	210.07	212.00	206.11	211.71
4708	NASDAQ	HIFS	Mon, Mar 19, 2018	213.00	213.00	210.36	210.36
4707	NASDAQ	HIFS	Fri, Mar 16, 2018	208.58	214.33	208.58	214.33
4706	NASDAQ	HIFS	Thu, Mar 15, 2018	215.89	215.89	205.90	208.79
4705	NASDAQ	HIFS	Wed, Mar 14, 2018	211.05	215.74	210.51	211.48
4704	NASDAQ	HIFS	Tue, Mar 13, 2018	210.61	210.80	210.61	210.80
4703	NASDAQ	HIFS	Mon, Mar 12, 2018	209.97	210.36	207.66	209.79
4702	NASDAQ	HIFS	Fri, Mar 9, 2018	207.97	214.12	207.54	211.27
4701	NASDAQ	HIFS	Thu, Mar 8, 2018	206.00	206.90	206.00	206.90
4700	NASDAQ	HIFS	Wed, Mar 7, 2018	216.64	216.64	205.45	205.56
4699	NASDAQ	HIFS	Tue, Mar 6, 2018	203.39	204.90	202.22	204.90
4698	NASDAQ	HIFS	Mon, Mar 5, 2018	199.90	207.33	199.50	203.45
4697	NASDAQ	HIFS	Fri, Mar 2, 2018	198.50	209.00	197.29	199.90
4696	NASDAQ	HIFS	Thu, Mar 1, 2018	200.33	203.26	198.01	199.75
4695	NASDAQ	HIFS	Wed, Feb 28, 2018	203.51	206.50	197.01	200.01
4694	NASDAQ	HIFS	Tue, Feb 27, 2018	205.63	211.85	205.63	211.85
4693	NASDAQ	HIFS	Mon, Feb 26, 2018	207.73	208.00	204.20	205.01
4692	NASDAQ	HIFS	Fri, Feb 23, 2018	212.50	212.50	203.85	207.45
4691	NASDAQ	HIFS	Thu, Feb 22, 2018	218.54	218.54	202.46	210.02
4690	NASDAQ	HIFS	Wed, Feb 21, 2018	218.00	219.00	215.66	219.00
4689	NASDAQ	HIFS	Tue, Feb 20, 2018	205.50	219.84	205.50	218.02
4688	NASDAQ	HIFS	Fri, Feb 16, 2018	201.70	205.80	201.70	203.32
4687	NASDAQ	HIFS	Thu, Feb 15, 2018	202.00	210.27	202.00	203.50
4686	NASDAQ	HIFS	Wed, Feb 14, 2018	203.50	203.50	202.00	202.80
4685	NASDAQ	HIFS	Tue, Feb 13, 2018	204.00	204.00	204.00	204.00
4684	NASDAQ	HIFS	Mon, Feb 12, 2018	203.09	205.00	203.09	203.70
4683	NASDAQ	HIFS	Fri, Feb 9, 2018	202.21	205.00	195.05	200.10
4682	NASDAQ	HIFS	Thu, Feb 8, 2018	203.50	203.54	199.70	200.35
4681	NASDAQ	HIFS	Wed, Feb 7, 2018	205.56	205.89	203.28	203.28
4680	NASDAQ	HIFS	Tue, Feb 6, 2018	201.11	206.00	201.11	205.79
4679	NASDAQ	HIFS	Mon, Feb 5, 2018	203.70	203.70	203.70	203.70
4678	NASDAQ	HIFS	Fri, Feb 2, 2018	215.24	215.24	207.71	207.71
4677	NASDAQ	HIFS	Thu, Feb 1, 2018	216.00	216.97	215.00	215.30
4676	NASDAQ	HIFS	Wed, Jan 31, 2018	227.99	228.00	214.61	216.72
4675	NASDAQ	HIFS	Tue, Jan 30, 2018	230.00	232.66	226.35	226.77
4674	NASDAQ	HIFS	Mon, Jan 29, 2018	225.31	233.13	225.31	233.13
4673	NASDAQ	HIFS	Fri, Jan 26, 2018	219.86	229.00	219.86	226.05
4672	NASDAQ	HIFS	Thu, Jan 25, 2018	218.70	221.49	217.82	221.00
4671	NASDAQ	HIFS	Wed, Jan 24, 2018	220.00	224.80	211.10	218.20
4670	NASDAQ	HIFS	Tue, Jan 23, 2018	209.96	211.01	206.20	211.00
4669	NASDAQ	HIFS	Mon, Jan 22, 2018	211.15	211.15	207.51	210.49
4668	NASDAQ	HIFS	Fri, Jan 19, 2018	209.60	212.77	208.62	211.80
4667	NASDAQ	HIFS	Thu, Jan 18, 2018	215.96	215.96	209.60	211.50
4666	NASDAQ	HIFS	Wed, Jan 17, 2018	219.30	219.30	211.21	212.30
4665	NASDAQ	HIFS	Tue, Jan 16, 2018	220.00	227.00	218.00	219.30
4664	NASDAQ	HIFS	Fri, Jan 12, 2018	217.01	224.58	214.81	216.00
4663	NASDAQ	HIFS	Thu, Jan 11, 2018	200.12	221.09	200.12	216.37
4662	NASDAQ	HIFS	Wed, Jan 10, 2018	201.00	201.00	199.15	199.90
4661	NASDAQ	HIFS	Tue, Jan 9, 2018	201.04	201.17	200.11	201.01
4660	NASDAQ	HIFS	Mon, Jan 8, 2018	199.01	201.25	199.01	201.25
4659	NASDAQ	HIFS	Fri, Jan 5, 2018	202.51	203.91	200.91	201.60
4658	NASDAQ	HIFS	Thu, Jan 4, 2018	199.32	203.04	199.32	203.00
4657	NASDAQ	HIFS	Wed, Jan 3, 2018	197.10	203.72	197.10	200.00
4656	NASDAQ	HIFS	Tue, Jan 2, 2018	206.22	206.22	201.42	201.89
4655	NASDAQ	HIFS	Fri, Dec 29, 2017	204.75	207.00	202.49	207.00
4654	NASDAQ	HIFS	Thu, Dec 28, 2017	203.74	204.59	203.30	203.57
4653	NASDAQ	HIFS	Wed, Dec 27, 2017	198.64	203.96	198.64	201.76
4652	NASDAQ	HIFS	Tue, Dec 26, 2017	198.84	202.48	198.84	201.99
4651	NASDAQ	HIFS	Fri, Dec 22, 2017	197.45	201.60	197.45	198.95
4650	NASDAQ	HIFS	Thu, Dec 21, 2017	203.00	203.00	201.42	201.42
4649	NASDAQ	HIFS	Wed, Dec 20, 2017	209.00	209.00	202.61	202.61
4648	NASDAQ	HIFS	Tue, Dec 19, 2017	208.25	208.25	204.31	206.80
4647	NASDAQ	HIFS	Mon, Dec 18, 2017	210.32	210.80	208.00	208.30
4646	NASDAQ	HIFS	Fri, Dec 15, 2017	200.10	207.83	200.10	205.26
4645	NASDAQ	HIFS	Thu, Dec 14, 2017	200.10	202.58	197.32	199.55
4644	NASDAQ	HIFS	Wed, Dec 13, 2017	201.67	203.67	201.62	202.00
4643	NASDAQ	HIFS	Tue, Dec 12, 2017	206.45	206.45	198.16	203.06
4642	NASDAQ	HIFS	Mon, Dec 11, 2017	207.60	209.91	207.60	209.91
4641	NASDAQ	HIFS	Fri, Dec 8, 2017	219.95	220.00	211.58	212.83
4640	NASDAQ	HIFS	Thu, Dec 7, 2017	227.45	227.45	224.00	224.00
4639	NASDAQ	HIFS	Wed, Dec 6, 2017	232.47	232.47	228.01	228.01
4638	NASDAQ	HIFS	Tue, Dec 5, 2017	242.00	242.00	230.08	233.58
4637	NASDAQ	HIFS	Mon, Dec 4, 2017	234.38	237.15	226.30	235.25
4636	NASDAQ	HIFS	Fri, Dec 1, 2017	229.34	229.34	225.25	227.01
4635	NASDAQ	HIFS	Thu, Nov 30, 2017	226.00	231.00	224.00	228.20
4634	NASDAQ	HIFS	Wed, Nov 29, 2017	221.25	231.00	217.52	226.92
4633	NASDAQ	HIFS	Tue, Nov 28, 2017	210.88	222.00	210.88	220.89
4632	NASDAQ	HIFS	Mon, Nov 27, 2017	203.72	213.17	203.72	210.75
4631	NASDAQ	HIFS	Fri, Nov 24, 2017	206.84	206.84	201.00	201.67
4630	NASDAQ	HIFS	Wed, Nov 22, 2017	197.51	210.75	197.51	207.00
4629	NASDAQ	HIFS	Tue, Nov 21, 2017	199.00	201.40	197.53	201.40
4628	NASDAQ	HIFS	Mon, Nov 20, 2017	198.07	198.07	198.07	198.07
4627	NASDAQ	HIFS	Fri, Nov 17, 2017	195.55	200.05	195.55	199.08
4626	NASDAQ	HIFS	Thu, Nov 16, 2017	195.14	196.25	194.03	195.90
4625	NASDAQ	HIFS	Wed, Nov 15, 2017	194.81	195.40	193.66	195.40
4624	NASDAQ	HIFS	Tue, Nov 14, 2017	192.80	195.74	192.70	195.74
4623	NASDAQ	HIFS	Mon, Nov 13, 2017	193.15	195.33	191.45	195.33
4622	NASDAQ	HIFS	Fri, Nov 10, 2017	194.06	196.22	194.06	194.80
4621	NASDAQ	HIFS	Thu, Nov 9, 2017	194.59	196.15	192.00	195.39
4620	NASDAQ	HIFS	Wed, Nov 8, 2017	192.56	196.25	192.56	194.84
4619	NASDAQ	HIFS	Tue, Nov 7, 2017	193.86	195.85	193.86	195.00
4618	NASDAQ	HIFS	Mon, Nov 6, 2017	192.99	192.99	192.99	192.99
4617	NASDAQ	HIFS	Fri, Nov 3, 2017	195.49	195.54	195.20	195.20
4616	NASDAQ	HIFS	Thu, Nov 2, 2017	195.98	195.98	195.98	195.98
4615	NASDAQ	HIFS	Wed, Nov 1, 2017	196.78	196.78	194.00	194.00
4614	NASDAQ	HIFS	Tue, Oct 31, 2017	196.98	197.45	193.65	194.70
4613	NASDAQ	HIFS	Mon, Oct 30, 2017	193.05	200.04	193.05	195.53
4612	NASDAQ	HIFS	Fri, Oct 27, 2017	197.35	198.85	195.00	198.85
4611	NASDAQ	HIFS	Thu, Oct 26, 2017	198.20	199.30	197.75	199.30
4610	NASDAQ	HIFS	Wed, Oct 25, 2017	197.75	200.00	197.75	198.50
4609	NASDAQ	HIFS	Tue, Oct 24, 2017	199.80	199.99	198.00	198.00
4608	NASDAQ	HIFS	Mon, Oct 23, 2017	197.52	199.00	196.51	198.03
4607	NASDAQ	HIFS	Fri, Oct 20, 2017	192.91	197.76	192.91	197.76
4606	NASDAQ	HIFS	Thu, Oct 19, 2017	193.40	193.40	192.75	193.24
4605	NASDAQ	HIFS	Wed, Oct 18, 2017	193.02	194.99	193.02	194.50
4604	NASDAQ	HIFS	Tue, Oct 17, 2017	191.91	193.20	191.91	192.75
4603	NASDAQ	HIFS	Mon, Oct 16, 2017	193.10	194.19	193.10	193.40
4602	NASDAQ	HIFS	Fri, Oct 13, 2017	194.98	194.98	192.74	192.74
4601	NASDAQ	HIFS	Thu, Oct 12, 2017	192.99	192.99	192.99	192.99
4600	NASDAQ	HIFS	Wed, Oct 11, 2017	193.24	195.00	193.24	194.99
4599	NASDAQ	HIFS	Tue, Oct 10, 2017	194.84	194.84	194.84	194.84
4598	NASDAQ	HIFS	Mon, Oct 9, 2017	193.25	193.25	193.25	193.25
4597	NASDAQ	HIFS	Fri, Oct 6, 2017	193.00	195.00	193.00	195.00
4596	NASDAQ	HIFS	Thu, Oct 5, 2017	193.00	195.00	193.00	195.00
4595	NASDAQ	HIFS	Wed, Oct 4, 2017	196.00	196.29	192.78	192.78
4594	NASDAQ	HIFS	Tue, Oct 3, 2017	194.81	198.89	194.81	195.71
4593	NASDAQ	HIFS	Mon, Oct 2, 2017	192.75	194.74	192.50	193.10
4592	NASDAQ	HIFS	Fri, Sep 29, 2017	187.06	192.39	187.06	190.27
4591	NASDAQ	HIFS	Thu, Sep 28, 2017	190.01	190.01	190.01	190.01
4590	NASDAQ	HIFS	Wed, Sep 27, 2017	188.16	188.51	184.98	188.06
4589	NASDAQ	HIFS	Tue, Sep 26, 2017	185.74	186.78	185.74	186.78
4588	NASDAQ	HIFS	Mon, Sep 25, 2017	185.00	185.89	184.25	184.26
4587	NASDAQ	HIFS	Fri, Sep 22, 2017	183.55	183.77	179.97	183.40
4586	NASDAQ	HIFS	Thu, Sep 21, 2017	186.25	186.25	183.31	185.11
4585	NASDAQ	HIFS	Wed, Sep 20, 2017	188.00	188.00	186.22	186.22
4584	NASDAQ	HIFS	Tue, Sep 19, 2017	188.25	189.52	187.25	189.22
4583	NASDAQ	HIFS	Mon, Sep 18, 2017	188.02	190.53	188.02	190.06
4582	NASDAQ	HIFS	Fri, Sep 15, 2017	188.48	190.42	186.90	188.41
4581	NASDAQ	HIFS	Thu, Sep 14, 2017	187.32	188.58	187.32	188.00
4580	NASDAQ	HIFS	Wed, Sep 13, 2017	188.76	190.00	188.76	188.93
4579	NASDAQ	HIFS	Tue, Sep 12, 2017	191.73	192.02	189.18	189.18
4578	NASDAQ	HIFS	Mon, Sep 11, 2017	196.09	196.09	192.45	194.72
4577	NASDAQ	HIFS	Fri, Sep 8, 2017	187.01	196.71	187.01	196.71
4576	NASDAQ	HIFS	Thu, Sep 7, 2017	188.01	190.25	188.00	190.25
4575	NASDAQ	HIFS	Wed, Sep 6, 2017	185.15	190.25	185.15	189.30
4574	NASDAQ	HIFS	Tue, Sep 5, 2017	181.61	186.13	181.61	186.13
4573	NASDAQ	HIFS	Fri, Sep 1, 2017	183.02	186.30	183.02	185.28
4572	NASDAQ	HIFS	Thu, Aug 31, 2017	182.56	184.47	182.56	184.01
4571	NASDAQ	HIFS	Wed, Aug 30, 2017	180.00	184.44	180.00	182.11
4570	NASDAQ	HIFS	Tue, Aug 29, 2017	177.80	178.33	177.80	178.23
4569	NASDAQ	HIFS	Mon, Aug 28, 2017	177.79	178.20	177.14	178.20
4568	NASDAQ	HIFS	Fri, Aug 25, 2017	174.99	177.34	174.99	177.34
4567	NASDAQ	HIFS	Thu, Aug 24, 2017	0.00	0.00	0.00	177.55
4566	NASDAQ	HIFS	Wed, Aug 23, 2017	177.00	177.55	176.08	177.55
4565	NASDAQ	HIFS	Tue, Aug 22, 2017	177.25	177.42	177.25	177.42
4564	NASDAQ	HIFS	Mon, Aug 21, 2017	176.68	176.68	176.68	176.68
4563	NASDAQ	HIFS	Fri, Aug 18, 2017	176.50	177.97	176.50	177.97
4562	NASDAQ	HIFS	Thu, Aug 17, 2017	176.51	177.49	176.50	176.98
4561	NASDAQ	HIFS	Wed, Aug 16, 2017	175.95	175.95	175.00	175.26
4560	NASDAQ	HIFS	Tue, Aug 15, 2017	176.00	176.01	175.33	175.33
4559	NASDAQ	HIFS	Mon, Aug 14, 2017	175.92	176.49	175.00	175.50
4558	NASDAQ	HIFS	Fri, Aug 11, 2017	175.07	175.48	174.70	175.48
4557	NASDAQ	HIFS	Thu, Aug 10, 2017	175.26	176.79	175.26	176.79
4556	NASDAQ	HIFS	Wed, Aug 9, 2017	175.50	176.51	175.50	175.56
4555	NASDAQ	HIFS	Tue, Aug 8, 2017	175.69	178.70	175.69	175.71
4554	NASDAQ	HIFS	Mon, Aug 7, 2017	175.69	175.69	175.69	175.69
4553	NASDAQ	HIFS	Fri, Aug 4, 2017	175.62	176.67	175.62	175.89
4552	NASDAQ	HIFS	Thu, Aug 3, 2017	178.20	178.20	177.40	177.40
4551	NASDAQ	HIFS	Wed, Aug 2, 2017	176.06	178.49	176.06	178.49
4550	NASDAQ	HIFS	Tue, Aug 1, 2017	177.42	179.00	177.21	179.00
4549	NASDAQ	HIFS	Mon, Jul 31, 2017	178.40	178.40	176.90	176.90
4548	NASDAQ	HIFS	Fri, Jul 28, 2017	178.29	179.71	178.25	179.71
4547	NASDAQ	HIFS	Thu, Jul 27, 2017	180.75	180.75	177.61	177.61
4546	NASDAQ	HIFS	Wed, Jul 26, 2017	174.47	180.35	174.47	178.51
4545	NASDAQ	HIFS	Tue, Jul 25, 2017	180.00	180.00	179.41	179.41
4544	NASDAQ	HIFS	Mon, Jul 24, 2017	181.50	181.50	177.20	177.20
4543	NASDAQ	HIFS	Fri, Jul 21, 2017	180.79	180.79	177.36	177.36
4542	NASDAQ	HIFS	Thu, Jul 20, 2017	175.77	179.23	175.77	179.23
4541	NASDAQ	HIFS	Wed, Jul 19, 2017	181.53	181.79	180.00	180.97
4540	NASDAQ	HIFS	Tue, Jul 18, 2017	181.00	182.00	181.00	181.96
4539	NASDAQ	HIFS	Mon, Jul 17, 2017	180.50	182.97	180.50	182.97
4538	NASDAQ	HIFS	Fri, Jul 14, 2017	0.00	0.00	0.00	184.30
4537	NASDAQ	HIFS	Thu, Jul 13, 2017	181.52	184.50	179.60	184.30
4536	NASDAQ	HIFS	Wed, Jul 12, 2017	182.65	184.25	182.02	184.25
4535	NASDAQ	HIFS	Tue, Jul 11, 2017	184.20	186.09	181.71	181.71
4534	NASDAQ	HIFS	Mon, Jul 10, 2017	180.49	184.95	180.49	182.11
4533	NASDAQ	HIFS	Fri, Jul 7, 2017	180.75	180.80	179.05	179.40
4532	NASDAQ	HIFS	Thu, Jul 6, 2017	180.79	180.80	178.34	178.34
4531	NASDAQ	HIFS	Wed, Jul 5, 2017	180.60	180.60	180.60	180.60
4530	NASDAQ	HIFS	Mon, Jul 3, 2017	183.02	183.02	181.63	181.63
4529	NASDAQ	HIFS	Fri, Jun 30, 2017	179.98	181.93	179.75	181.93
4528	NASDAQ	HIFS	Thu, Jun 29, 2017	177.81	181.81	177.81	179.61
4527	NASDAQ	HIFS	Wed, Jun 28, 2017	179.00	179.00	176.51	177.18
4526	NASDAQ	HIFS	Tue, Jun 27, 2017	178.99	178.99	178.99	178.99
4525	NASDAQ	HIFS	Mon, Jun 26, 2017	174.92	177.58	174.92	177.58
4524	NASDAQ	HIFS	Fri, Jun 23, 2017	177.12	178.53	177.12	178.53
4523	NASDAQ	HIFS	Thu, Jun 22, 2017	175.60	176.99	175.60	176.99
4522	NASDAQ	HIFS	Wed, Jun 21, 2017	177.92	177.99	176.26	176.26
4521	NASDAQ	HIFS	Tue, Jun 20, 2017	177.58	178.11	177.00	178.11
4520	NASDAQ	HIFS	Mon, Jun 19, 2017	178.25	178.25	176.40	178.00
4519	NASDAQ	HIFS	Fri, Jun 16, 2017	177.00	179.00	177.00	177.89
4518	NASDAQ	HIFS	Thu, Jun 15, 2017	177.40	179.02	177.40	179.02
4517	NASDAQ	HIFS	Wed, Jun 14, 2017	175.91	178.72	175.91	178.72
4516	NASDAQ	HIFS	Tue, Jun 13, 2017	178.61	179.04	178.53	178.53
4515	NASDAQ	HIFS	Mon, Jun 12, 2017	179.48	182.51	178.61	178.61
4514	NASDAQ	HIFS	Fri, Jun 9, 2017	178.22	180.00	178.20	180.00
4513	NASDAQ	HIFS	Thu, Jun 8, 2017	178.24	178.24	178.24	178.24
4512	NASDAQ	HIFS	Wed, Jun 7, 2017	175.04	178.22	175.01	176.60
4511	NASDAQ	HIFS	Tue, Jun 6, 2017	176.30	176.30	176.30	176.30
4510	NASDAQ	HIFS	Mon, Jun 5, 2017	175.40	176.57	175.26	175.26
4509	NASDAQ	HIFS	Fri, Jun 2, 2017	174.30	177.99	174.30	177.67
4508	NASDAQ	HIFS	Thu, Jun 1, 2017	175.02	175.95	175.02	175.95
4507	NASDAQ	HIFS	Wed, May 31, 2017	175.01	175.01	174.40	174.40
4506	NASDAQ	HIFS	Tue, May 30, 2017	177.76	177.76	174.41	175.55
4505	NASDAQ	HIFS	Fri, May 26, 2017	178.30	178.71	176.41	177.75
4504	NASDAQ	HIFS	Thu, May 25, 2017	178.79	178.79	175.81	175.81
4503	NASDAQ	HIFS	Wed, May 24, 2017	175.73	178.59	175.73	178.59
4502	NASDAQ	HIFS	Tue, May 23, 2017	176.01	176.87	173.87	173.87
4501	NASDAQ	HIFS	Mon, May 22, 2017	177.00	177.00	177.00	177.00
4500	NASDAQ	HIFS	Fri, May 19, 2017	177.71	180.07	173.30	174.80
4499	NASDAQ	HIFS	Thu, May 18, 2017	176.25	179.91	175.50	179.00
4498	NASDAQ	HIFS	Wed, May 17, 2017	176.25	182.09	173.81	175.76
4497	NASDAQ	HIFS	Tue, May 16, 2017	184.78	184.78	178.30	179.15
4496	NASDAQ	HIFS	Mon, May 15, 2017	183.50	183.50	172.62	179.32
4495	NASDAQ	HIFS	Fri, May 12, 2017	174.00	175.61	172.64	175.61
4494	NASDAQ	HIFS	Thu, May 11, 2017	177.26	177.26	174.07	174.11
4493	NASDAQ	HIFS	Wed, May 10, 2017	181.01	181.01	180.15	180.37
4492	NASDAQ	HIFS	Tue, May 9, 2017	183.63	183.63	183.63	183.63
4491	NASDAQ	HIFS	Mon, May 8, 2017	184.05	184.05	180.49	183.79
4490	NASDAQ	HIFS	Fri, May 5, 2017	179.99	182.26	179.17	180.60
4489	NASDAQ	HIFS	Thu, May 4, 2017	175.44	179.99	173.52	178.64
4488	NASDAQ	HIFS	Wed, May 3, 2017	174.80	175.46	174.80	175.46
4487	NASDAQ	HIFS	Tue, May 2, 2017	177.52	177.52	175.02	175.02
4486	NASDAQ	HIFS	Mon, May 1, 2017	177.01	177.30	174.76	176.80
4485	NASDAQ	HIFS	Fri, Apr 28, 2017	180.00	181.48	179.29	179.49
4484	NASDAQ	HIFS	Thu, Apr 27, 2017	185.73	185.73	177.22	178.11
4483	NASDAQ	HIFS	Wed, Apr 26, 2017	182.70	185.96	182.69	184.19
4482	NASDAQ	HIFS	Tue, Apr 25, 2017	174.93	183.61	172.55	182.71
4481	NASDAQ	HIFS	Mon, Apr 24, 2017	174.97	180.74	173.01	180.65
4480	NASDAQ	HIFS	Fri, Apr 21, 2017	174.83	174.83	172.31	173.24
4479	NASDAQ	HIFS	Thu, Apr 20, 2017	172.50	174.74	171.60	174.74
4478	NASDAQ	HIFS	Wed, Apr 19, 2017	171.82	173.50	169.50	171.10
4477	NASDAQ	HIFS	Tue, Apr 18, 2017	169.99	173.35	169.12	171.02
4476	NASDAQ	HIFS	Mon, Apr 17, 2017	170.11	173.50	169.46	171.95
4475	NASDAQ	HIFS	Thu, Apr 13, 2017	168.00	174.25	168.00	170.63
4474	NASDAQ	HIFS	Wed, Apr 12, 2017	173.41	173.41	166.45	169.06
4473	NASDAQ	HIFS	Tue, Apr 11, 2017	171.10	173.13	168.96	169.30
4472	NASDAQ	HIFS	Mon, Apr 10, 2017	171.10	172.80	171.10	172.80
4471	NASDAQ	HIFS	Fri, Apr 7, 2017	172.00	173.70	172.00	172.61
4470	NASDAQ	HIFS	Thu, Apr 6, 2017	171.19	173.86	170.70	172.00
4469	NASDAQ	HIFS	Wed, Apr 5, 2017	175.00	179.99	173.20	173.20
4468	NASDAQ	HIFS	Tue, Apr 4, 2017	175.04	175.90	173.04	175.80
4467	NASDAQ	HIFS	Mon, Apr 3, 2017	172.80	178.30	172.80	176.52
4466	NASDAQ	HIFS	Fri, Mar 31, 2017	174.51	176.98	173.02	176.85
4465	NASDAQ	HIFS	Thu, Mar 30, 2017	175.04	176.00	175.00	175.82
4464	NASDAQ	HIFS	Wed, Mar 29, 2017	174.10	177.67	173.60	176.00
4463	NASDAQ	HIFS	Tue, Mar 28, 2017	168.40	175.23	168.40	173.20
4462	NASDAQ	HIFS	Mon, Mar 27, 2017	175.78	175.78	170.99	171.20
4461	NASDAQ	HIFS	Fri, Mar 24, 2017	172.01	175.43	172.00	173.59
4460	NASDAQ	HIFS	Thu, Mar 23, 2017	173.32	173.32	170.31	172.48
4459	NASDAQ	HIFS	Wed, Mar 22, 2017	173.00	175.96	170.00	174.80
4458	NASDAQ	HIFS	Tue, Mar 21, 2017	179.50	179.50	173.21	173.21
4457	NASDAQ	HIFS	Mon, Mar 20, 2017	178.50	179.89	177.00	179.89
4456	NASDAQ	HIFS	Fri, Mar 17, 2017	185.02	185.02	148.02	175.99
4455	NASDAQ	HIFS	Thu, Mar 16, 2017	186.20	186.20	186.20	186.20
4454	NASDAQ	HIFS	Wed, Mar 15, 2017	184.82	184.82	184.82	184.82
4453	NASDAQ	HIFS	Tue, Mar 14, 2017	183.00	184.72	182.66	184.72
4452	NASDAQ	HIFS	Mon, Mar 13, 2017	190.00	190.00	183.00	183.01
4451	NASDAQ	HIFS	Fri, Mar 10, 2017	188.36	188.36	183.00	183.61
4450	NASDAQ	HIFS	Thu, Mar 9, 2017	187.39	187.50	186.21	186.21
4449	NASDAQ	HIFS	Wed, Mar 8, 2017	188.00	189.89	186.04	186.80
4448	NASDAQ	HIFS	Tue, Mar 7, 2017	188.81	188.81	186.10	188.68
4447	NASDAQ	HIFS	Mon, Mar 6, 2017	189.83	189.83	186.02	187.43
4446	NASDAQ	HIFS	Fri, Mar 3, 2017	188.59	190.80	186.93	190.80
4445	NASDAQ	HIFS	Thu, Mar 2, 2017	188.04	190.00	188.04	190.00
4444	NASDAQ	HIFS	Wed, Mar 1, 2017	189.97	190.00	189.81	189.81
4443	NASDAQ	HIFS	Tue, Feb 28, 2017	190.02	190.99	187.51	187.54
4442	NASDAQ	HIFS	Mon, Feb 27, 2017	190.00	191.79	187.35	189.41
4441	NASDAQ	HIFS	Fri, Feb 24, 2017	186.45	190.00	186.45	189.90
4440	NASDAQ	HIFS	Thu, Feb 23, 2017	190.00	193.47	189.90	191.00
4439	NASDAQ	HIFS	Wed, Feb 22, 2017	188.45	190.95	188.45	188.47
4438	NASDAQ	HIFS	Tue, Feb 21, 2017	192.00	192.00	189.29	189.98
4437	NASDAQ	HIFS	Fri, Feb 17, 2017	190.16	190.16	186.02	188.80
4436	NASDAQ	HIFS	Thu, Feb 16, 2017	190.63	190.63	189.01	189.01
4435	NASDAQ	HIFS	Wed, Feb 15, 2017	188.24	191.00	188.24	191.00
4434	NASDAQ	HIFS	Tue, Feb 14, 2017	187.79	189.13	186.31	188.05
4433	NASDAQ	HIFS	Mon, Feb 13, 2017	187.55	189.99	187.55	189.99
4432	NASDAQ	HIFS	Fri, Feb 10, 2017	190.49	190.95	187.02	188.22
4431	NASDAQ	HIFS	Thu, Feb 9, 2017	189.97	190.50	187.41	189.20
4430	NASDAQ	HIFS	Wed, Feb 8, 2017	190.17	190.17	186.30	187.40
4429	NASDAQ	HIFS	Tue, Feb 7, 2017	190.56	191.58	189.28	189.41
4428	NASDAQ	HIFS	Mon, Feb 6, 2017	190.29	190.40	189.74	189.74
4427	NASDAQ	HIFS	Fri, Feb 3, 2017	185.97	190.30	185.97	190.30
4426	NASDAQ	HIFS	Thu, Feb 2, 2017	191.79	192.23	186.48	188.00
4425	NASDAQ	HIFS	Wed, Feb 1, 2017	190.23	194.60	189.30	194.60
4424	NASDAQ	HIFS	Tue, Jan 31, 2017	190.48	193.40	188.61	193.39
4423	NASDAQ	HIFS	Mon, Jan 30, 2017	191.65	191.65	188.50	188.50
4422	NASDAQ	HIFS	Fri, Jan 27, 2017	191.00	194.37	189.76	190.86
4421	NASDAQ	HIFS	Thu, Jan 26, 2017	191.95	192.57	189.00	190.00
4420	NASDAQ	HIFS	Wed, Jan 25, 2017	195.00	195.49	191.00	193.00
4419	NASDAQ	HIFS	Tue, Jan 24, 2017	193.43	194.99	192.95	194.99
4418	NASDAQ	HIFS	Mon, Jan 23, 2017	198.72	198.72	191.00	193.03
4417	NASDAQ	HIFS	Fri, Jan 20, 2017	188.74	194.38	188.74	190.48
4416	NASDAQ	HIFS	Thu, Jan 19, 2017	187.56	191.93	187.56	188.23
4415	NASDAQ	HIFS	Wed, Jan 18, 2017	185.61	195.28	185.00	189.28
4414	NASDAQ	HIFS	Tue, Jan 17, 2017	188.44	189.34	186.56	188.00
4413	NASDAQ	HIFS	Fri, Jan 13, 2017	187.62	190.94	185.07	188.25
4412	NASDAQ	HIFS	Thu, Jan 12, 2017	189.19	189.19	185.59	188.00
4411	NASDAQ	HIFS	Wed, Jan 11, 2017	190.50	190.71	187.80	190.00
4410	NASDAQ	HIFS	Tue, Jan 10, 2017	195.00	195.00	188.17	189.99
4409	NASDAQ	HIFS	Mon, Jan 9, 2017	197.10	198.03	194.20	194.51
4408	NASDAQ	HIFS	Fri, Jan 6, 2017	195.43	199.80	195.43	197.40
4407	NASDAQ	HIFS	Thu, Jan 5, 2017	200.45	200.54	197.95	197.95
4406	NASDAQ	HIFS	Wed, Jan 4, 2017	199.20	200.90	196.00	200.90
4405	NASDAQ	HIFS	Tue, Jan 3, 2017	195.62	200.00	195.11	200.00
4404	NASDAQ	HIFS	Fri, Dec 30, 2016	197.01	199.08	194.40	196.78
4403	NASDAQ	HIFS	Thu, Dec 29, 2016	197.53	201.38	193.70	197.68
4402	NASDAQ	HIFS	Wed, Dec 28, 2016	194.06	200.99	190.10	198.40
4401	NASDAQ	HIFS	Tue, Dec 27, 2016	194.26	194.26	192.48	193.55
4400	NASDAQ	HIFS	Fri, Dec 23, 2016	192.47	196.98	192.00	194.75
4399	NASDAQ	HIFS	Thu, Dec 22, 2016	192.90	192.96	190.10	191.78
4398	NASDAQ	HIFS	Wed, Dec 21, 2016	189.99	203.01	189.97	193.00
4397	NASDAQ	HIFS	Tue, Dec 20, 2016	186.47	189.98	179.26	187.10
4396	NASDAQ	HIFS	Mon, Dec 19, 2016	189.89	192.43	184.00	186.80
4395	NASDAQ	HIFS	Fri, Dec 16, 2016	183.72	185.00	179.04	185.00
4394	NASDAQ	HIFS	Thu, Dec 15, 2016	184.12	185.00	180.68	182.61
4393	NASDAQ	HIFS	Wed, Dec 14, 2016	187.00	187.00	179.02	184.47
4392	NASDAQ	HIFS	Tue, Dec 13, 2016	189.50	189.82	184.93	184.93
4391	NASDAQ	HIFS	Mon, Dec 12, 2016	187.48	192.37	185.22	187.30
4390	NASDAQ	HIFS	Fri, Dec 9, 2016	182.85	189.00	182.85	187.62
4389	NASDAQ	HIFS	Thu, Dec 8, 2016	178.39	183.50	176.99	182.85
4388	NASDAQ	HIFS	Wed, Dec 7, 2016	177.39	183.62	175.98	178.48
4387	NASDAQ	HIFS	Tue, Dec 6, 2016	174.16	179.92	165.74	177.05
4386	NASDAQ	HIFS	Mon, Dec 5, 2016	169.76	174.50	169.76	174.50
4385	NASDAQ	HIFS	Fri, Dec 2, 2016	167.91	175.80	167.91	175.80
4384	NASDAQ	HIFS	Thu, Dec 1, 2016	169.18	169.74	162.80	168.25
4383	NASDAQ	HIFS	Wed, Nov 30, 2016	168.75	168.75	165.30	167.52
4382	NASDAQ	HIFS	Tue, Nov 29, 2016	164.80	164.80	164.80	164.80
4381	NASDAQ	HIFS	Mon, Nov 28, 2016	165.71	169.54	164.60	164.60
4380	NASDAQ	HIFS	Fri, Nov 25, 2016	168.67	168.67	168.32	168.32
4379	NASDAQ	HIFS	Wed, Nov 23, 2016	168.00	169.60	167.30	168.34
4378	NASDAQ	HIFS	Tue, Nov 22, 2016	164.06	169.59	164.06	169.08
4377	NASDAQ	HIFS	Mon, Nov 21, 2016	165.25	171.00	164.75	167.60
4376	NASDAQ	HIFS	Fri, Nov 18, 2016	160.71	164.76	160.70	164.76
4375	NASDAQ	HIFS	Thu, Nov 17, 2016	166.09	166.78	163.00	166.21
4374	NASDAQ	HIFS	Wed, Nov 16, 2016	161.63	167.22	161.40	165.66
4373	NASDAQ	HIFS	Tue, Nov 15, 2016	157.10	163.74	157.10	161.90
4372	NASDAQ	HIFS	Mon, Nov 14, 2016	162.47	164.70	153.89	163.80
4371	NASDAQ	HIFS	Fri, Nov 11, 2016	152.80	160.79	152.12	160.79
4370	NASDAQ	HIFS	Thu, Nov 10, 2016	149.88	154.35	148.40	151.75
4369	NASDAQ	HIFS	Wed, Nov 9, 2016	146.25	148.80	146.25	148.80
4368	NASDAQ	HIFS	Tue, Nov 8, 2016	145.59	147.00	145.59	147.00
4367	NASDAQ	HIFS	Mon, Nov 7, 2016	148.22	150.00	144.41	146.00
4366	NASDAQ	HIFS	Fri, Nov 4, 2016	144.09	147.04	144.09	147.04
4365	NASDAQ	HIFS	Thu, Nov 3, 2016	142.46	145.99	142.32	144.46
4364	NASDAQ	HIFS	Wed, Nov 2, 2016	141.59	141.96	141.01	141.01
4363	NASDAQ	HIFS	Tue, Nov 1, 2016	140.73	143.49	140.73	142.30
4362	NASDAQ	HIFS	Mon, Oct 31, 2016	142.48	143.60	141.74	143.45
4361	NASDAQ	HIFS	Fri, Oct 28, 2016	143.30	143.30	142.05	142.05
4360	NASDAQ	HIFS	Thu, Oct 27, 2016	141.05	142.00	140.51	140.85
4359	NASDAQ	HIFS	Wed, Oct 26, 2016	142.05	142.10	140.51	141.80
4358	NASDAQ	HIFS	Tue, Oct 25, 2016	143.29	144.95	142.39	143.63
4357	NASDAQ	HIFS	Mon, Oct 24, 2016	141.50	143.30	141.50	143.30
4356	NASDAQ	HIFS	Fri, Oct 21, 2016	142.00	143.25	142.00	142.35
4355	NASDAQ	HIFS	Thu, Oct 20, 2016	140.00	141.67	140.00	141.60
4354	NASDAQ	HIFS	Wed, Oct 19, 2016	137.80	141.90	137.80	140.00
4353	NASDAQ	HIFS	Tue, Oct 18, 2016	133.20	138.74	133.20	137.90
4352	NASDAQ	HIFS	Mon, Oct 17, 2016	139.06	139.06	138.10	138.30
4351	NASDAQ	HIFS	Fri, Oct 14, 2016	137.20	140.45	137.20	139.41
4350	NASDAQ	HIFS	Thu, Oct 13, 2016	136.90	137.60	136.50	136.80
4349	NASDAQ	HIFS	Wed, Oct 12, 2016	134.03	139.99	132.00	138.40
4348	NASDAQ	HIFS	Tue, Oct 11, 2016	138.90	138.90	135.05	136.93
4347	NASDAQ	HIFS	Mon, Oct 10, 2016	136.75	139.07	136.75	138.85
4346	NASDAQ	HIFS	Fri, Oct 7, 2016	137.61	138.78	137.00	137.00
4345	NASDAQ	HIFS	Thu, Oct 6, 2016	136.70	139.20	136.31	136.31
4344	NASDAQ	HIFS	Wed, Oct 5, 2016	137.55	138.00	136.62	136.62
4343	NASDAQ	HIFS	Tue, Oct 4, 2016	137.50	139.58	137.50	138.24
4342	NASDAQ	HIFS	Mon, Oct 3, 2016	138.51	139.22	136.14	136.14
4341	NASDAQ	HIFS	Fri, Sep 30, 2016	136.50	138.71	136.50	138.50
4340	NASDAQ	HIFS	Thu, Sep 29, 2016	138.56	138.59	136.99	137.34
4339	NASDAQ	HIFS	Wed, Sep 28, 2016	135.30	138.18	135.04	138.08
4338	NASDAQ	HIFS	Tue, Sep 27, 2016	134.95	137.40	134.95	137.40
4337	NASDAQ	HIFS	Mon, Sep 26, 2016	134.75	135.99	134.75	135.99
4336	NASDAQ	HIFS	Fri, Sep 23, 2016	134.85	136.36	134.85	135.71
4335	NASDAQ	HIFS	Thu, Sep 22, 2016	135.55	136.72	135.52	136.72
4334	NASDAQ	HIFS	Wed, Sep 21, 2016	134.71	139.88	134.71	135.20
4333	NASDAQ	HIFS	Tue, Sep 20, 2016	138.07	138.07	137.21	137.21
4332	NASDAQ	HIFS	Mon, Sep 19, 2016	135.22	137.60	135.15	135.95
4331	NASDAQ	HIFS	Fri, Sep 16, 2016	138.43	139.90	135.18	135.18
4330	NASDAQ	HIFS	Thu, Sep 15, 2016	135.20	137.98	134.80	137.68
4329	NASDAQ	HIFS	Wed, Sep 14, 2016	135.96	136.80	135.00	135.91
4328	NASDAQ	HIFS	Tue, Sep 13, 2016	133.08	136.00	132.51	134.51
4327	NASDAQ	HIFS	Mon, Sep 12, 2016	134.80	136.00	134.80	134.90
4326	NASDAQ	HIFS	Fri, Sep 9, 2016	133.50	133.50	132.51	132.51
4325	NASDAQ	HIFS	Thu, Sep 8, 2016	131.00	133.50	131.00	133.10
4324	NASDAQ	HIFS	Wed, Sep 7, 2016	133.43	133.46	132.91	132.91
4323	NASDAQ	HIFS	Tue, Sep 6, 2016	132.00	132.06	131.97	132.06
4322	NASDAQ	HIFS	Fri, Sep 2, 2016	129.55	130.45	129.55	130.45
4321	NASDAQ	HIFS	Thu, Sep 1, 2016	129.60	129.60	129.55	129.60
4320	NASDAQ	HIFS	Wed, Aug 31, 2016	129.58	129.92	129.58	129.92
4319	NASDAQ	HIFS	Tue, Aug 30, 2016	129.60	129.60	129.59	129.60
4318	NASDAQ	HIFS	Mon, Aug 29, 2016	130.00	130.10	128.08	130.05
4317	NASDAQ	HIFS	Fri, Aug 26, 2016	129.40	130.25	129.20	129.33
4316	NASDAQ	HIFS	Thu, Aug 25, 2016	130.72	131.35	130.00	130.25
4315	NASDAQ	HIFS	Wed, Aug 24, 2016	133.28	133.48	130.51	130.51
4314	NASDAQ	HIFS	Tue, Aug 23, 2016	133.50	133.50	132.37	133.47
4313	NASDAQ	HIFS	Mon, Aug 22, 2016	133.48	133.49	133.43	133.43
4312	NASDAQ	HIFS	Fri, Aug 19, 2016	133.00	133.50	132.00	133.05
4311	NASDAQ	HIFS	Thu, Aug 18, 2016	0.00	0.00	0.00	132.79
4310	NASDAQ	HIFS	Wed, Aug 17, 2016	131.27	132.79	130.22	132.79
4309	NASDAQ	HIFS	Tue, Aug 16, 2016	132.89	132.99	132.89	132.99
4308	NASDAQ	HIFS	Mon, Aug 15, 2016	132.84	132.84	132.84	132.84
4307	NASDAQ	HIFS	Fri, Aug 12, 2016	131.00	132.10	131.00	132.10
4306	NASDAQ	HIFS	Thu, Aug 11, 2016	132.22	132.22	132.22	132.22
4305	NASDAQ	HIFS	Wed, Aug 10, 2016	132.71	132.71	132.71	132.71
4304	NASDAQ	HIFS	Tue, Aug 9, 2016	134.50	134.50	133.91	133.91
4303	NASDAQ	HIFS	Mon, Aug 8, 2016	134.92	134.92	134.92	133.90
4302	NASDAQ	HIFS	Fri, Aug 5, 2016	132.15	134.25	132.15	133.90
4301	NASDAQ	HIFS	Thu, Aug 4, 2016	132.23	132.23	132.23	132.23
4300	NASDAQ	HIFS	Wed, Aug 3, 2016	128.70	132.60	128.70	132.23
4299	NASDAQ	HIFS	Tue, Aug 2, 2016	130.25	130.25	127.01	128.86
4298	NASDAQ	HIFS	Mon, Aug 1, 2016	128.71	132.48	128.71	132.48
4297	NASDAQ	HIFS	Fri, Jul 29, 2016	137.87	137.87	129.76	131.00
4296	NASDAQ	HIFS	Thu, Jul 28, 2016	128.45	128.45	128.45	128.45
4295	NASDAQ	HIFS	Wed, Jul 27, 2016	128.45	128.45	128.45	128.45
4294	NASDAQ	HIFS	Tue, Jul 26, 2016	128.91	129.00	127.00	128.45
4293	NASDAQ	HIFS	Mon, Jul 25, 2016	129.18	129.69	129.14	129.69
4292	NASDAQ	HIFS	Fri, Jul 22, 2016	127.35	129.69	126.00	129.69
4291	NASDAQ	HIFS	Thu, Jul 21, 2016	126.20	127.50	126.00	126.51
4290	NASDAQ	HIFS	Wed, Jul 20, 2016	126.30	127.55	126.01	127.55
4289	NASDAQ	HIFS	Tue, Jul 19, 2016	128.74	128.77	126.08	127.00
4288	NASDAQ	HIFS	Mon, Jul 18, 2016	127.30	127.30	127.00	127.00
4287	NASDAQ	HIFS	Fri, Jul 15, 2016	128.48	128.48	125.54	126.03
4286	NASDAQ	HIFS	Thu, Jul 14, 2016	127.50	127.50	127.50	127.50
4285	NASDAQ	HIFS	Wed, Jul 13, 2016	128.00	128.00	125.71	127.15
4284	NASDAQ	HIFS	Tue, Jul 12, 2016	126.00	126.50	126.00	126.43
4283	NASDAQ	HIFS	Mon, Jul 11, 2016	126.10	126.10	125.02	125.74
4282	NASDAQ	HIFS	Fri, Jul 8, 2016	124.29	126.10	124.29	126.10
4281	NASDAQ	HIFS	Thu, Jul 7, 2016	123.00	123.00	123.00	123.00
4280	NASDAQ	HIFS	Wed, Jul 6, 2016	121.33	126.07	121.33	123.00
4279	NASDAQ	HIFS	Tue, Jul 5, 2016	120.55	121.20	120.25	121.20
4278	NASDAQ	HIFS	Fri, Jul 1, 2016	122.40	122.40	121.45	121.45
4277	NASDAQ	HIFS	Thu, Jun 30, 2016	123.25	123.25	121.88	122.92
4276	NASDAQ	HIFS	Wed, Jun 29, 2016	125.00	125.00	121.43	122.36
4275	NASDAQ	HIFS	Tue, Jun 28, 2016	124.09	125.00	123.12	124.15
4274	NASDAQ	HIFS	Mon, Jun 27, 2016	122.30	125.04	122.30	123.70
4273	NASDAQ	HIFS	Fri, Jun 24, 2016	125.60	127.50	122.00	122.00
4272	NASDAQ	HIFS	Thu, Jun 23, 2016	124.99	125.00	123.88	124.99
4271	NASDAQ	HIFS	Wed, Jun 22, 2016	124.95	125.00	124.70	124.96
4270	NASDAQ	HIFS	Tue, Jun 21, 2016	125.00	125.00	124.09	124.44
4269	NASDAQ	HIFS	Mon, Jun 20, 2016	125.70	125.70	124.50	124.90
4268	NASDAQ	HIFS	Fri, Jun 17, 2016	124.92	129.96	124.86	125.00
4267	NASDAQ	HIFS	Thu, Jun 16, 2016	125.45	125.45	122.73	124.01
4266	NASDAQ	HIFS	Wed, Jun 15, 2016	122.90	125.13	122.90	125.13
4265	NASDAQ	HIFS	Tue, Jun 14, 2016	130.00	130.00	125.70	126.32
4264	NASDAQ	HIFS	Mon, Jun 13, 2016	131.30	131.30	130.31	130.31
4263	NASDAQ	HIFS	Fri, Jun 10, 2016	131.00	131.00	131.00	131.00
4262	NASDAQ	HIFS	Thu, Jun 9, 2016	131.61	133.74	131.61	133.74
4261	NASDAQ	HIFS	Wed, Jun 8, 2016	133.67	133.67	133.67	133.67
4260	NASDAQ	HIFS	Tue, Jun 7, 2016	132.03	134.21	132.03	133.11
4259	NASDAQ	HIFS	Mon, Jun 6, 2016	134.96	135.06	130.51	135.00
4258	NASDAQ	HIFS	Fri, Jun 3, 2016	137.45	137.45	133.98	135.06
4257	NASDAQ	HIFS	Thu, Jun 2, 2016	135.82	135.82	132.36	135.69
4256	NASDAQ	HIFS	Wed, Jun 1, 2016	131.46	135.00	131.46	134.71
4255	NASDAQ	HIFS	Tue, May 31, 2016	130.75	133.89	130.75	133.89
4254	NASDAQ	HIFS	Fri, May 27, 2016	132.95	132.99	131.17	132.73
4253	NASDAQ	HIFS	Thu, May 26, 2016	133.40	133.40	131.12	131.90
4252	NASDAQ	HIFS	Wed, May 25, 2016	132.75	133.00	132.72	133.00
4251	NASDAQ	HIFS	Tue, May 24, 2016	130.71	132.97	130.00	132.75
4250	NASDAQ	HIFS	Mon, May 23, 2016	130.00	130.00	130.00	130.00
4249	NASDAQ	HIFS	Fri, May 20, 2016	131.36	134.00	130.00	130.81
4248	NASDAQ	HIFS	Thu, May 19, 2016	130.44	130.44	130.10	130.18
4247	NASDAQ	HIFS	Wed, May 18, 2016	130.62	131.36	130.62	131.36
4246	NASDAQ	HIFS	Tue, May 17, 2016	129.70	130.00	129.01	130.00
4245	NASDAQ	HIFS	Mon, May 16, 2016	128.32	130.80	128.32	129.76
4244	NASDAQ	HIFS	Fri, May 13, 2016	127.50	128.30	127.50	128.30
4243	NASDAQ	HIFS	Thu, May 12, 2016	128.31	128.31	127.32	127.32
4242	NASDAQ	HIFS	Wed, May 11, 2016	128.30	129.00	125.86	128.31
4241	NASDAQ	HIFS	Tue, May 10, 2016	128.30	129.61	128.27	129.61
4240	NASDAQ	HIFS	Mon, May 9, 2016	126.64	128.50	125.13	128.30
4239	NASDAQ	HIFS	Fri, May 6, 2016	128.49	130.00	128.00	129.80
4238	NASDAQ	HIFS	Thu, May 5, 2016	129.40	129.40	128.00	128.06
4237	NASDAQ	HIFS	Wed, May 4, 2016	129.40	129.40	129.40	129.40
4236	NASDAQ	HIFS	Tue, May 3, 2016	129.90	129.90	126.43	126.43
4235	NASDAQ	HIFS	Mon, May 2, 2016	128.00	129.90	126.00	129.90
4234	NASDAQ	HIFS	Fri, Apr 29, 2016	126.00	128.53	126.00	127.99
4233	NASDAQ	HIFS	Thu, Apr 28, 2016	126.17	126.17	126.17	126.17
4232	NASDAQ	HIFS	Wed, Apr 27, 2016	128.53	128.53	125.10	125.10
4231	NASDAQ	HIFS	Tue, Apr 26, 2016	124.80	124.84	124.80	124.84
4230	NASDAQ	HIFS	Mon, Apr 25, 2016	123.00	125.00	123.00	124.97
4229	NASDAQ	HIFS	Fri, Apr 22, 2016	124.00	124.00	123.27	123.27
4228	NASDAQ	HIFS	Thu, Apr 21, 2016	123.00	123.00	123.00	123.00
4227	NASDAQ	HIFS	Wed, Apr 20, 2016	125.00	125.00	123.90	123.90
4226	NASDAQ	HIFS	Tue, Apr 19, 2016	122.81	122.81	122.81	122.81
4225	NASDAQ	HIFS	Mon, Apr 18, 2016	124.74	124.74	122.81	122.81
4224	NASDAQ	HIFS	Fri, Apr 15, 2016	122.00	122.98	122.00	122.93
4223	NASDAQ	HIFS	Thu, Apr 14, 2016	123.50	125.07	123.50	123.80
4222	NASDAQ	HIFS	Wed, Apr 13, 2016	119.90	125.00	119.90	123.93
4221	NASDAQ	HIFS	Tue, Apr 12, 2016	118.65	122.50	118.65	122.50
4220	NASDAQ	HIFS	Mon, Apr 11, 2016	120.25	120.30	120.20	120.20
4219	NASDAQ	HIFS	Fri, Apr 8, 2016	119.13	119.75	119.13	119.75
4218	NASDAQ	HIFS	Thu, Apr 7, 2016	120.00	120.70	120.00	120.03
4217	NASDAQ	HIFS	Wed, Apr 6, 2016	119.95	121.21	119.04	121.21
4216	NASDAQ	HIFS	Tue, Apr 5, 2016	121.86	121.86	121.86	119.84
4215	NASDAQ	HIFS	Mon, Apr 4, 2016	122.00	122.65	121.86	121.86
4214	NASDAQ	HIFS	Fri, Apr 1, 2016	119.23	121.60	119.23	120.48
4213	NASDAQ	HIFS	Thu, Mar 31, 2016	119.60	119.60	119.38	119.85
4212	NASDAQ	HIFS	Wed, Mar 30, 2016	119.70	120.00	119.31	119.65
4211	NASDAQ	HIFS	Tue, Mar 29, 2016	119.19	119.88	119.19	119.70
4210	NASDAQ	HIFS	Mon, Mar 28, 2016	120.11	120.40	119.87	120.00
4209	NASDAQ	HIFS	Thu, Mar 24, 2016	118.50	118.50	118.50	120.04
4208	NASDAQ	HIFS	Wed, Mar 23, 2016	118.45	118.51	118.45	118.50
4207	NASDAQ	HIFS	Tue, Mar 22, 2016	117.78	119.00	117.78	118.44
4206	NASDAQ	HIFS	Mon, Mar 21, 2016	118.87	118.87	117.83	118.40
4205	NASDAQ	HIFS	Fri, Mar 18, 2016	119.00	120.50	117.50	119.87
4204	NASDAQ	HIFS	Thu, Mar 17, 2016	117.23	118.28	117.23	118.28
4203	NASDAQ	HIFS	Wed, Mar 16, 2016	119.09	119.09	117.84	117.84
4202	NASDAQ	HIFS	Tue, Mar 15, 2016	120.59	120.59	120.59	119.55
4201	NASDAQ	HIFS	Mon, Mar 14, 2016	121.99	121.99	118.02	118.02
4200	NASDAQ	HIFS	Fri, Mar 11, 2016	122.00	122.00	121.00	121.00
4199	NASDAQ	HIFS	Thu, Mar 10, 2016	116.42	116.42	116.42	116.52
4198	NASDAQ	HIFS	Wed, Mar 9, 2016	116.44	116.44	116.44	116.52
4197	NASDAQ	HIFS	Tue, Mar 8, 2016	116.86	117.54	116.04	117.12
4196	NASDAQ	HIFS	Mon, Mar 7, 2016	116.74	117.12	116.41	117.12
4195	NASDAQ	HIFS	Fri, Mar 4, 2016	116.67	116.67	116.11	116.11
4194	NASDAQ	HIFS	Thu, Mar 3, 2016	117.36	117.36	117.36	116.22
4193	NASDAQ	HIFS	Wed, Mar 2, 2016	118.98	118.98	117.36	118.98
4192	NASDAQ	HIFS	Tue, Mar 1, 2016	117.45	117.45	117.45	118.90
4191	NASDAQ	HIFS	Mon, Feb 29, 2016	118.36	118.37	117.45	117.45
4190	NASDAQ	HIFS	Fri, Feb 26, 2016	117.99	117.99	117.99	117.99
4189	NASDAQ	HIFS	Thu, Feb 25, 2016	118.58	120.45	118.00	119.00
4188	NASDAQ	HIFS	Wed, Feb 24, 2016	118.01	118.01	118.00	118.00
4187	NASDAQ	HIFS	Tue, Feb 23, 2016	120.55	120.58	117.00	119.74
4186	NASDAQ	HIFS	Mon, Feb 22, 2016	122.80	122.80	117.76	117.76
4185	NASDAQ	HIFS	Fri, Feb 19, 2016	117.16	117.28	116.07	116.75
4184	NASDAQ	HIFS	Thu, Feb 18, 2016	116.25	119.68	116.05	116.50
4183	NASDAQ	HIFS	Wed, Feb 17, 2016	120.00	120.00	117.29	118.90
4182	NASDAQ	HIFS	Tue, Feb 16, 2016	119.19	119.45	119.19	119.45
4181	NASDAQ	HIFS	Fri, Feb 12, 2016	117.00	120.73	115.80	118.00
4180	NASDAQ	HIFS	Thu, Feb 11, 2016	118.45	118.45	115.85	116.00
4179	NASDAQ	HIFS	Wed, Feb 10, 2016	116.95	121.90	116.27	121.90
4178	NASDAQ	HIFS	Tue, Feb 9, 2016	120.00	120.01	120.00	120.00
4177	NASDAQ	HIFS	Mon, Feb 8, 2016	119.53	122.86	119.53	120.05
4176	NASDAQ	HIFS	Fri, Feb 5, 2016	122.42	122.42	120.02	120.02
4175	NASDAQ	HIFS	Thu, Feb 4, 2016	122.50	122.50	122.50	122.50
4174	NASDAQ	HIFS	Wed, Feb 3, 2016	123.64	123.64	119.53	120.02
4173	NASDAQ	HIFS	Tue, Feb 2, 2016	124.52	124.52	121.45	121.45
4172	NASDAQ	HIFS	Mon, Feb 1, 2016	123.60	123.60	119.93	122.63
4171	NASDAQ	HIFS	Fri, Jan 29, 2016	122.51	123.01	121.01	123.01
4170	NASDAQ	HIFS	Thu, Jan 28, 2016	123.89	123.89	120.06	122.32
4169	NASDAQ	HIFS	Wed, Jan 27, 2016	121.68	124.45	118.80	121.58
4168	NASDAQ	HIFS	Tue, Jan 26, 2016	125.05	127.71	124.95	126.68
4167	NASDAQ	HIFS	Mon, Jan 25, 2016	124.80	125.99	123.55	125.99
4166	NASDAQ	HIFS	Fri, Jan 22, 2016	125.21	125.21	123.03	124.47
4165	NASDAQ	HIFS	Thu, Jan 21, 2016	125.00	126.99	121.54	122.80
4164	NASDAQ	HIFS	Wed, Jan 20, 2016	123.04	126.20	121.50	125.88
4163	NASDAQ	HIFS	Tue, Jan 19, 2016	121.01	126.96	120.01	123.20
4162	NASDAQ	HIFS	Fri, Jan 15, 2016	120.33	120.33	116.00	118.11
4161	NASDAQ	HIFS	Thu, Jan 14, 2016	121.03	121.03	119.81	119.96
4160	NASDAQ	HIFS	Wed, Jan 13, 2016	121.09	121.09	119.44	119.44
4159	NASDAQ	HIFS	Tue, Jan 12, 2016	120.95	122.00	120.20	121.17
4158	NASDAQ	HIFS	Mon, Jan 11, 2016	122.65	122.68	121.93	122.05
4157	NASDAQ	HIFS	Fri, Jan 8, 2016	121.52	123.00	119.38	122.67
4156	NASDAQ	HIFS	Thu, Jan 7, 2016	123.24	123.24	119.88	120.20
4155	NASDAQ	HIFS	Wed, Jan 6, 2016	121.00	122.33	119.06	122.33
4154	NASDAQ	HIFS	Tue, Jan 5, 2016	121.00	121.00	119.99	120.00
4153	NASDAQ	HIFS	Mon, Jan 4, 2016	120.57	121.61	118.00	118.00
4152	NASDAQ	HIFS	Thu, Dec 31, 2015	119.52	122.37	116.24	119.80
4151	NASDAQ	HIFS	Wed, Dec 30, 2015	115.90	124.60	115.90	121.12
4150	NASDAQ	HIFS	Tue, Dec 29, 2015	122.00	122.00	115.05	115.76
4149	NASDAQ	HIFS	Mon, Dec 28, 2015	123.33	125.04	120.87	121.51
4148	NASDAQ	HIFS	Thu, Dec 24, 2015	128.73	128.73	123.84	125.74
4147	NASDAQ	HIFS	Wed, Dec 23, 2015	129.88	129.88	129.88	129.88
4146	NASDAQ	HIFS	Tue, Dec 22, 2015	128.53	128.53	128.52	128.52
4145	NASDAQ	HIFS	Mon, Dec 21, 2015	129.46	129.46	129.46	129.46
4144	NASDAQ	HIFS	Fri, Dec 18, 2015	130.33	134.50	130.33	132.01
4143	NASDAQ	HIFS	Thu, Dec 17, 2015	131.69	132.00	130.96	131.00
4142	NASDAQ	HIFS	Wed, Dec 16, 2015	129.41	130.76	129.01	130.76
4141	NASDAQ	HIFS	Tue, Dec 15, 2015	129.10	130.00	129.10	130.00
4140	NASDAQ	HIFS	Mon, Dec 14, 2015	129.78	129.78	129.78	129.78
4139	NASDAQ	HIFS	Fri, Dec 11, 2015	127.83	129.84	127.24	127.24
4138	NASDAQ	HIFS	Thu, Dec 10, 2015	129.50	129.50	128.30	128.30
4137	NASDAQ	HIFS	Wed, Dec 9, 2015	130.11	130.11	130.11	130.11
4136	NASDAQ	HIFS	Tue, Dec 8, 2015	130.00	131.50	129.50	130.10
4135	NASDAQ	HIFS	Mon, Dec 7, 2015	126.05	130.46	126.00	130.46
4134	NASDAQ	HIFS	Fri, Dec 4, 2015	130.65	130.65	130.16	130.16
4133	NASDAQ	HIFS	Thu, Dec 3, 2015	128.00	130.00	128.00	129.00
4132	NASDAQ	HIFS	Wed, Dec 2, 2015	128.00	128.00	127.98	127.98
4131	NASDAQ	HIFS	Tue, Dec 1, 2015	130.50	131.37	129.51	129.94
4130	NASDAQ	HIFS	Mon, Nov 30, 2015	131.77	133.70	130.19	130.19
4129	NASDAQ	HIFS	Fri, Nov 27, 2015	133.50	133.99	131.70	131.74
4128	NASDAQ	HIFS	Wed, Nov 25, 2015	129.00	132.32	129.00	132.32
4127	NASDAQ	HIFS	Tue, Nov 24, 2015	127.75	130.94	127.75	130.94
4126	NASDAQ	HIFS	Mon, Nov 23, 2015	132.28	132.49	123.53	129.83
4125	NASDAQ	HIFS	Fri, Nov 20, 2015	133.44	133.92	132.46	133.92
4124	NASDAQ	HIFS	Thu, Nov 19, 2015	132.80	133.20	131.79	132.89
4123	NASDAQ	HIFS	Wed, Nov 18, 2015	133.50	133.50	132.10	132.80
4122	NASDAQ	HIFS	Tue, Nov 17, 2015	132.60	134.89	132.07	132.07
4121	NASDAQ	HIFS	Mon, Nov 16, 2015	130.43	131.84	130.43	131.84
4120	NASDAQ	HIFS	Fri, Nov 13, 2015	131.97	133.00	129.95	130.40
4119	NASDAQ	HIFS	Thu, Nov 12, 2015	133.82	133.82	130.00	131.99
4118	NASDAQ	HIFS	Wed, Nov 11, 2015	134.40	134.50	132.01	133.03
4117	NASDAQ	HIFS	Tue, Nov 10, 2015	131.00	134.00	131.00	134.00
4116	NASDAQ	HIFS	Mon, Nov 9, 2015	135.00	135.03	133.00	133.18
4115	NASDAQ	HIFS	Fri, Nov 6, 2015	131.98	131.98	130.02	131.98
4114	NASDAQ	HIFS	Thu, Nov 5, 2015	129.00	130.95	128.99	129.95
4113	NASDAQ	HIFS	Wed, Nov 4, 2015	130.09	131.27	130.00	130.00
4112	NASDAQ	HIFS	Tue, Nov 3, 2015	130.00	132.48	130.00	130.99
4111	NASDAQ	HIFS	Mon, Nov 2, 2015	127.49	129.20	126.82	129.20
4110	NASDAQ	HIFS	Fri, Oct 30, 2015	125.00	127.41	125.00	127.41
4109	NASDAQ	HIFS	Thu, Oct 29, 2015	127.99	127.99	123.00	125.79
4108	NASDAQ	HIFS	Wed, Oct 28, 2015	127.00	127.33	127.00	127.33
4107	NASDAQ	HIFS	Tue, Oct 27, 2015	125.00	127.77	125.00	125.33
4106	NASDAQ	HIFS	Mon, Oct 26, 2015	127.55	128.99	124.50	128.99
4105	NASDAQ	HIFS	Fri, Oct 23, 2015	129.00	129.00	127.16	127.25
4104	NASDAQ	HIFS	Thu, Oct 22, 2015	126.32	126.32	126.32	126.32
4103	NASDAQ	HIFS	Wed, Oct 21, 2015	123.50	124.08	123.50	124.08
4102	NASDAQ	HIFS	Tue, Oct 20, 2015	122.50	123.15	122.50	123.15
4101	NASDAQ	HIFS	Mon, Oct 19, 2015	124.00	124.00	119.01	122.00
4100	NASDAQ	HIFS	Fri, Oct 16, 2015	121.98	128.98	118.96	124.65
4099	NASDAQ	HIFS	Thu, Oct 15, 2015	114.90	122.12	114.90	122.12
4098	NASDAQ	HIFS	Wed, Oct 14, 2015	113.59	113.59	113.59	113.59
4097	NASDAQ	HIFS	Tue, Oct 13, 2015	114.65	115.01	114.65	115.01
4096	NASDAQ	HIFS	Mon, Oct 12, 2015	112.80	116.50	112.80	116.50
4095	NASDAQ	HIFS	Fri, Oct 9, 2015	116.14	116.14	116.14	116.14
4094	NASDAQ	HIFS	Thu, Oct 8, 2015	114.00	116.46	114.00	116.46
4093	NASDAQ	HIFS	Wed, Oct 7, 2015	113.61	114.33	112.45	114.20
4092	NASDAQ	HIFS	Tue, Oct 6, 2015	115.00	115.00	112.39	113.53
4091	NASDAQ	HIFS	Mon, Oct 5, 2015	116.50	116.50	115.25	115.25
4090	NASDAQ	HIFS	Fri, Oct 2, 2015	115.06	116.95	115.06	116.00
4089	NASDAQ	HIFS	Thu, Oct 1, 2015	116.00	117.80	116.00	117.31
4088	NASDAQ	HIFS	Wed, Sep 30, 2015	115.95	117.00	115.24	116.03
4087	NASDAQ	HIFS	Tue, Sep 29, 2015	117.50	119.00	114.64	116.30
4086	NASDAQ	HIFS	Mon, Sep 28, 2015	116.47	119.23	110.90	117.89
4085	NASDAQ	HIFS	Fri, Sep 25, 2015	117.97	119.50	115.51	117.00
4084	NASDAQ	HIFS	Thu, Sep 24, 2015	112.50	122.12	112.50	116.21
4083	NASDAQ	HIFS	Wed, Sep 23, 2015	114.17	114.23	112.61	112.61
4082	NASDAQ	HIFS	Tue, Sep 22, 2015	112.00	114.38	112.00	112.52
4081	NASDAQ	HIFS	Mon, Sep 21, 2015	115.00	115.00	113.07	113.07
4080	NASDAQ	HIFS	Fri, Sep 18, 2015	112.00	114.99	111.35	112.70
4079	NASDAQ	HIFS	Thu, Sep 17, 2015	113.50	113.50	112.39	112.99
4078	NASDAQ	HIFS	Wed, Sep 16, 2015	114.65	114.65	113.62	113.62
4077	NASDAQ	HIFS	Tue, Sep 15, 2015	112.80	114.20	112.80	113.68
4076	NASDAQ	HIFS	Mon, Sep 14, 2015	112.15	112.15	112.15	112.15
4075	NASDAQ	HIFS	Fri, Sep 11, 2015	113.94	113.98	112.00	112.98
4074	NASDAQ	HIFS	Wed, Sep 9, 2015	112.10	112.10	112.10	112.10
4073	NASDAQ	HIFS	Tue, Sep 8, 2015	110.23	114.00	109.14	112.61
4072	NASDAQ	HIFS	Fri, Sep 4, 2015	113.21	113.21	110.01	112.58
4071	NASDAQ	HIFS	Thu, Sep 3, 2015	115.31	116.00	113.66	113.86
4070	NASDAQ	HIFS	Wed, Sep 2, 2015	116.77	121.98	113.02	114.80
4069	NASDAQ	HIFS	Tue, Sep 1, 2015	115.55	117.49	115.20	115.99
4068	NASDAQ	HIFS	Mon, Aug 31, 2015	116.25	116.98	116.25	116.98
4067	NASDAQ	HIFS	Fri, Aug 28, 2015	117.21	117.21	115.91	115.91
4066	NASDAQ	HIFS	Thu, Aug 27, 2015	117.34	120.99	116.30	117.96
4065	NASDAQ	HIFS	Wed, Aug 26, 2015	115.69	117.44	114.21	116.86
4064	NASDAQ	HIFS	Tue, Aug 25, 2015	115.45	116.26	113.55	114.69
4063	NASDAQ	HIFS	Mon, Aug 24, 2015	115.27	118.59	113.54	113.60
4062	NASDAQ	HIFS	Fri, Aug 21, 2015	117.79	120.69	117.79	118.11
4061	NASDAQ	HIFS	Thu, Aug 20, 2015	118.35	120.58	118.35	118.90
4060	NASDAQ	HIFS	Wed, Aug 19, 2015	117.44	120.67	115.53	117.21
4059	NASDAQ	HIFS	Tue, Aug 18, 2015	117.65	120.70	115.05	117.46
4058	NASDAQ	HIFS	Mon, Aug 17, 2015	119.50	119.70	116.89	119.20
4057	NASDAQ	HIFS	Fri, Aug 14, 2015	117.15	121.95	117.15	119.80
4056	NASDAQ	HIFS	Thu, Aug 13, 2015	116.50	119.99	116.50	116.96
4055	NASDAQ	HIFS	Wed, Aug 12, 2015	116.30	117.83	115.03	117.02
4054	NASDAQ	HIFS	Tue, Aug 11, 2015	118.34	118.34	114.62	116.90
4053	NASDAQ	HIFS	Mon, Aug 10, 2015	120.23	120.23	118.00	118.77
4052	NASDAQ	HIFS	Fri, Aug 7, 2015	115.96	122.13	115.61	120.05
4051	NASDAQ	HIFS	Thu, Aug 6, 2015	116.35	117.87	114.01	116.22
4050	NASDAQ	HIFS	Wed, Aug 5, 2015	115.14	116.99	115.14	116.73
4049	NASDAQ	HIFS	Tue, Aug 4, 2015	116.36	116.36	114.52	115.03
4048	NASDAQ	HIFS	Mon, Aug 3, 2015	122.19	122.75	114.48	116.11
4047	NASDAQ	HIFS	Fri, Jul 31, 2015	119.50	121.79	119.50	121.01
4046	NASDAQ	HIFS	Thu, Jul 30, 2015	120.00	124.24	120.00	120.04
4045	NASDAQ	HIFS	Wed, Jul 29, 2015	113.06	126.15	113.06	121.75
4044	NASDAQ	HIFS	Tue, Jul 28, 2015	115.35	123.98	113.28	119.60
4043	NASDAQ	HIFS	Mon, Jul 27, 2015	115.33	115.49	114.00	114.65
4042	NASDAQ	HIFS	Fri, Jul 24, 2015	115.30	117.73	112.92	117.73
4041	NASDAQ	HIFS	Thu, Jul 23, 2015	113.10	118.34	112.70	116.60
4040	NASDAQ	HIFS	Wed, Jul 22, 2015	113.99	113.99	111.41	112.90
4039	NASDAQ	HIFS	Tue, Jul 21, 2015	111.45	116.28	111.36	113.33
4038	NASDAQ	HIFS	Mon, Jul 20, 2015	113.99	113.99	110.07	112.73
4037	NASDAQ	HIFS	Fri, Jul 17, 2015	112.25	116.90	108.78	116.38
4036	NASDAQ	HIFS	Thu, Jul 16, 2015	105.00	115.01	105.00	113.06
4035	NASDAQ	HIFS	Wed, Jul 15, 2015	112.98	113.74	110.09	110.10
4034	NASDAQ	HIFS	Tue, Jul 14, 2015	111.00	112.49	105.00	111.81
4033	NASDAQ	HIFS	Mon, Jul 13, 2015	111.00	111.00	105.00	110.83
4032	NASDAQ	HIFS	Fri, Jul 10, 2015	111.00	112.27	104.25	111.00
4031	NASDAQ	HIFS	Thu, Jul 9, 2015	113.40	111.11	109.50	110.78
4030	NASDAQ	HIFS	Wed, Jul 8, 2015	111.11	114.30	110.65	112.00
4029	NASDAQ	HIFS	Tue, Jul 7, 2015	111.85	113.14	109.80	112.00
4028	NASDAQ	HIFS	Mon, Jul 6, 2015	112.95	112.95	109.68	112.00
4027	NASDAQ	HIFS	Thu, Jul 2, 2015	115.02	115.49	110.45	112.66
4026	NASDAQ	HIFS	Wed, Jul 1, 2015	114.63	114.63	111.93	114.05
4025	NASDAQ	HIFS	Tue, Jun 30, 2015	113.48	115.11	111.56	115.11
4024	NASDAQ	HIFS	Mon, Jun 29, 2015	110.67	113.83	110.26	113.48
4023	NASDAQ	HIFS	Fri, Jun 26, 2015	107.27	111.81	101.63	110.12
4022	NASDAQ	HIFS	Thu, Jun 25, 2015	105.37	109.50	103.00	109.45
4021	NASDAQ	HIFS	Wed, Jun 24, 2015	105.04	110.00	105.00	106.02
4020	NASDAQ	HIFS	Tue, Jun 23, 2015	103.93	105.00	101.32	105.00
4019	NASDAQ	HIFS	Mon, Jun 22, 2015	106.02	107.00	103.68	103.68
4018	NASDAQ	HIFS	Fri, Jun 19, 2015	105.50	107.00	104.21	106.24
4017	NASDAQ	HIFS	Thu, Jun 18, 2015	105.95	108.37	105.70	105.70
4016	NASDAQ	HIFS	Wed, Jun 17, 2015	107.08	107.08	106.23	106.35
4015	NASDAQ	HIFS	Tue, Jun 16, 2015	109.92	111.84	107.80	109.18
4014	NASDAQ	HIFS	Mon, Jun 15, 2015	109.46	110.74	108.70	108.79
4013	NASDAQ	HIFS	Fri, Jun 12, 2015	108.01	112.00	108.50	110.75
4012	NASDAQ	HIFS	Thu, Jun 11, 2015	108.15	108.25	108.09	108.25
4011	NASDAQ	HIFS	Wed, Jun 10, 2015	109.99	112.00	106.36	110.68
4010	NASDAQ	HIFS	Tue, Jun 9, 2015	112.00	112.75	108.81	109.15
4009	NASDAQ	HIFS	Mon, Jun 8, 2015	112.48	112.77	110.19	111.47
4008	NASDAQ	HIFS	Fri, Jun 5, 2015	110.75	112.86	110.75	112.00
4007	NASDAQ	HIFS	Thu, Jun 4, 2015	111.45	112.00	110.50	111.70
4006	NASDAQ	HIFS	Wed, Jun 3, 2015	113.42	113.00	110.87	110.87
4005	NASDAQ	HIFS	Tue, Jun 2, 2015	113.35	113.50	111.64	113.00
4004	NASDAQ	HIFS	Mon, Jun 1, 2015	113.00	114.00	112.02	113.36
4003	NASDAQ	HIFS	Fri, May 29, 2015	111.82	114.00	111.74	112.00
4002	NASDAQ	HIFS	Thu, May 28, 2015	112.70	113.95	111.56	113.35
4001	NASDAQ	HIFS	Wed, May 27, 2015	113.35	114.41	113.13	113.99
4000	NASDAQ	HIFS	Tue, May 26, 2015	114.15	113.78	111.43	113.00
3999	NASDAQ	HIFS	Fri, May 22, 2015	114.45	115.12	114.39	114.39
3998	NASDAQ	HIFS	Thu, May 21, 2015	114.32	115.24	113.50	114.45
3997	NASDAQ	HIFS	Wed, May 20, 2015	115.50	115.82	114.30	115.82
3996	NASDAQ	HIFS	Tue, May 19, 2015	114.95	115.99	113.38	115.90
3995	NASDAQ	HIFS	Mon, May 18, 2015	114.95	115.75	112.50	115.27
3994	NASDAQ	HIFS	Fri, May 15, 2015	116.00	115.80	114.05	115.07
3993	NASDAQ	HIFS	Thu, May 14, 2015	114.75	115.85	112.64	115.85
3992	NASDAQ	HIFS	Wed, May 13, 2015	112.98	116.84	112.70	114.97
3991	NASDAQ	HIFS	Tue, May 12, 2015	110.80	113.11	108.50	113.11
3990	NASDAQ	HIFS	Mon, May 11, 2015	110.00	113.00	109.47	111.06
3989	NASDAQ	HIFS	Fri, May 8, 2015	111.97	115.00	107.66	110.25
3988	NASDAQ	HIFS	Thu, May 7, 2015	112.05	113.96	107.52	113.53
3987	NASDAQ	HIFS	Wed, May 6, 2015	110.87	114.84	110.16	112.41
3986	NASDAQ	HIFS	Tue, May 5, 2015	112.80	111.89	111.89	111.89
3985	NASDAQ	HIFS	Mon, May 4, 2015	107.88	112.00	107.44	112.00
3984	NASDAQ	HIFS	Fri, May 1, 2015	109.10	111.07	100.15	107.44
3983	NASDAQ	HIFS	Thu, Apr 30, 2015	110.78	110.80	104.00	110.80
3982	NASDAQ	HIFS	Wed, Apr 29, 2015	110.77	111.87	107.80	108.99
3981	NASDAQ	HIFS	Tue, Apr 28, 2015	107.45	110.00	108.59	109.64
3980	NASDAQ	HIFS	Mon, Apr 27, 2015	112.40	113.49	103.10	107.00
3979	NASDAQ	HIFS	Fri, Apr 24, 2015	105.01	114.00	104.11	112.75
3978	NASDAQ	HIFS	Thu, Apr 23, 2015	106.80	107.40	103.31	105.35
3977	NASDAQ	HIFS	Wed, Apr 22, 2015	102.40	110.16	101.72	106.50
3976	NASDAQ	HIFS	Tue, Apr 21, 2015	103.25	104.45	101.05	102.22
3975	NASDAQ	HIFS	Mon, Apr 20, 2015	101.97	103.26	100.60	103.26
3974	NASDAQ	HIFS	Fri, Apr 17, 2015	100.00	102.11	101.00	101.25
3973	NASDAQ	HIFS	Thu, Apr 16, 2015	100.05	101.00	100.20	100.20
3972	NASDAQ	HIFS	Wed, Apr 15, 2015	100.74	101.39	99.97	99.97
3971	NASDAQ	HIFS	Tue, Apr 14, 2015	100.47	101.45	99.91	100.53
3970	NASDAQ	HIFS	Mon, Apr 13, 2015	99.75	102.00	99.06	99.75
3969	NASDAQ	HIFS	Fri, Apr 10, 2015	99.70	99.81	99.50	99.81
3968	NASDAQ	HIFS	Thu, Apr 9, 2015	99.75	99.81	98.34	99.81
3967	NASDAQ	HIFS	Wed, Apr 8, 2015	99.45	99.83	98.99	99.82
3966	NASDAQ	HIFS	Tue, Apr 7, 2015	98.95	99.50	99.20	99.50
3965	NASDAQ	HIFS	Mon, Apr 6, 2015	99.75	99.92	98.20	98.20
3964	NASDAQ	HIFS	Thu, Apr 2, 2015	100.10	100.00	99.00	99.36
3963	NASDAQ	HIFS	Wed, Apr 1, 2015	98.95	99.00	98.00	98.93
3962	NASDAQ	HIFS	Tue, Mar 31, 2015	98.10	99.00	99.00	99.00
3961	NASDAQ	HIFS	Mon, Mar 30, 2015	99.75	100.00	96.03	98.20
3960	NASDAQ	HIFS	Fri, Mar 27, 2015	99.00	99.00	99.00	99.00
3959	NASDAQ	HIFS	Thu, Mar 26, 2015	100.10	100.10	97.00	98.75
3958	NASDAQ	HIFS	Wed, Mar 25, 2015	98.76	99.00	98.76	99.00
3957	NASDAQ	HIFS	Tue, Mar 24, 2015	97.71	98.00	95.76	98.00
3956	NASDAQ	HIFS	Mon, Mar 23, 2015	97.96	98.75	95.75	95.75
3955	NASDAQ	HIFS	Fri, Mar 20, 2015	98.42	99.00	95.97	95.97
3954	NASDAQ	HIFS	Thu, Mar 19, 2015	97.22	99.00	96.46	96.52
3953	NASDAQ	HIFS	Wed, Mar 18, 2015	97.23	97.23	97.23	97.23
3952	NASDAQ	HIFS	Tue, Mar 17, 2015	98.96	99.00	97.18	97.18
3951	NASDAQ	HIFS	Mon, Mar 16, 2015	99.23	98.99	98.99	98.99
3950	NASDAQ	HIFS	Fri, Mar 13, 2015	99.00	99.00	97.21	98.99
3949	NASDAQ	HIFS	Thu, Mar 12, 2015	99.00	99.00	98.45	98.45
3948	NASDAQ	HIFS	Wed, Mar 11, 2015	99.00	99.56	98.75	98.75
3947	NASDAQ	HIFS	Tue, Mar 10, 2015	99.00	99.90	98.99	99.00
3946	NASDAQ	HIFS	Mon, Mar 9, 2015	99.00	99.75	98.00	99.75
3945	NASDAQ	HIFS	Fri, Mar 6, 2015	97.95	98.40	95.68	97.08
3944	NASDAQ	HIFS	Thu, Mar 5, 2015	96.36	99.49	97.42	97.95
3943	NASDAQ	HIFS	Wed, Mar 4, 2015	98.85	99.00	94.22	95.74
3942	NASDAQ	HIFS	Tue, Mar 3, 2015	96.30	99.00	96.23	98.87
3941	NASDAQ	HIFS	Mon, Mar 2, 2015	99.04	99.04	95.70	97.90
3940	NASDAQ	HIFS	Fri, Feb 27, 2015	98.16	99.00	96.31	96.93
3939	NASDAQ	HIFS	Thu, Feb 26, 2015	98.07	99.00	97.49	99.00
3938	NASDAQ	HIFS	Wed, Feb 25, 2015	98.00	99.00	97.25	99.00
3937	NASDAQ	HIFS	Tue, Feb 24, 2015	97.37	97.99	97.99	97.99
3936	NASDAQ	HIFS	Mon, Feb 23, 2015	88.83	98.04	88.83	98.04
3935	NASDAQ	HIFS	Fri, Feb 20, 2015	91.99	103.75	91.99	100.75
3934	NASDAQ	HIFS	Thu, Feb 19, 2015	89.50	91.99	88.25	91.55
3933	NASDAQ	HIFS	Wed, Feb 18, 2015	89.50	91.62	88.25	88.69
3932	NASDAQ	HIFS	Tue, Feb 17, 2015	87.50	89.00	87.56	89.00
3931	NASDAQ	HIFS	Fri, Feb 13, 2015	87.90	90.50	86.21	87.30
3930	NASDAQ	HIFS	Thu, Feb 12, 2015	87.98	89.12	87.11	88.20
3929	NASDAQ	HIFS	Wed, Feb 11, 2015	87.00	87.90	87.00	87.50
3928	NASDAQ	HIFS	Tue, Feb 10, 2015	88.00	88.00	88.00	88.00
3927	NASDAQ	HIFS	Wed, Feb 4, 2015	87.25	88.00	87.25	88.00
3926	NASDAQ	HIFS	Tue, Feb 3, 2015	87.87	88.00	88.00	88.00
3925	NASDAQ	HIFS	Mon, Feb 2, 2015	88.00	88.00	87.22	88.00
3924	NASDAQ	HIFS	Fri, Jan 30, 2015	87.95	87.99	87.00	87.00
3923	NASDAQ	HIFS	Thu, Jan 29, 2015	87.56	87.50	87.46	87.50
3922	NASDAQ	HIFS	Wed, Jan 28, 2015	87.46	87.46	87.46	87.46
3921	NASDAQ	HIFS	Mon, Jan 26, 2015	87.10	87.99	86.85	86.96
3920	NASDAQ	HIFS	Thu, Jan 22, 2015	87.00	87.96	87.50	87.96
3919	NASDAQ	HIFS	Wed, Jan 21, 2015	88.34	88.34	85.01	85.01
3918	NASDAQ	HIFS	Tue, Jan 20, 2015	87.20	87.75	86.00	87.75
3917	NASDAQ	HIFS	Fri, Jan 16, 2015	87.06	87.37	82.24	82.24
3916	NASDAQ	HIFS	Thu, Jan 15, 2015	85.91	87.36	84.21	87.36
3915	NASDAQ	HIFS	Wed, Jan 14, 2015	86.28	84.02	84.00	84.02
3914	NASDAQ	HIFS	Mon, Jan 12, 2015	86.28	86.28	86.28	86.28
3913	NASDAQ	HIFS	Fri, Jan 9, 2015	88.48	89.36	84.66	86.04
3912	NASDAQ	HIFS	Thu, Jan 8, 2015	85.00	88.36	85.00	88.36
3911	NASDAQ	HIFS	Wed, Jan 7, 2015	84.48	84.48	84.48	84.48
3910	NASDAQ	HIFS	Tue, Jan 6, 2015	84.00	85.63	84.00	85.50
3909	NASDAQ	HIFS	Mon, Jan 5, 2015	85.65	84.00	84.00	84.00
3908	NASDAQ	HIFS	Fri, Jan 2, 2015	86.67	85.00	85.00	85.00
3907	NASDAQ	HIFS	Wed, Dec 31, 2014	85.00	87.01	85.00	87.01
3906	NASDAQ	HIFS	Tue, Dec 30, 2014	84.16	85.50	83.20	85.50
3905	NASDAQ	HIFS	Mon, Dec 29, 2014	84.00	84.00	84.00	84.00
3904	NASDAQ	HIFS	Fri, Dec 26, 2014	84.01	89.83	84.01	87.95
3903	NASDAQ	HIFS	Wed, Dec 24, 2014	83.81	83.86	83.81	83.86
3902	NASDAQ	HIFS	Tue, Dec 23, 2014	84.25	84.25	83.75	83.75
3901	NASDAQ	HIFS	Mon, Dec 22, 2014	83.68	90.00	83.55	84.00
3900	NASDAQ	HIFS	Fri, Dec 19, 2014	87.01	88.00	83.21	87.35
3899	NASDAQ	HIFS	Thu, Dec 18, 2014	84.98	88.20	83.20	88.20
3898	NASDAQ	HIFS	Wed, Dec 17, 2014	83.11	82.65	80.50	82.36
3897	NASDAQ	HIFS	Tue, Dec 16, 2014	84.00	84.00	81.64	83.50
3896	NASDAQ	HIFS	Mon, Dec 15, 2014	82.25	84.00	84.00	84.00
3895	NASDAQ	HIFS	Fri, Dec 12, 2014	83.80	82.65	81.66	82.03
3894	NASDAQ	HIFS	Thu, Dec 11, 2014	84.05	84.05	82.55	83.83
3893	NASDAQ	HIFS	Wed, Dec 10, 2014	88.61	82.25	82.25	82.25
3892	NASDAQ	HIFS	Tue, Dec 9, 2014	83.00	84.00	83.96	84.00
3891	NASDAQ	HIFS	Mon, Dec 8, 2014	84.07	84.00	84.00	84.00
3890	NASDAQ	HIFS	Thu, Dec 4, 2014	86.45	86.50	83.49	83.49
3889	NASDAQ	HIFS	Wed, Dec 3, 2014	86.50	86.50	86.39	86.50
3888	NASDAQ	HIFS	Mon, Dec 1, 2014	86.10	85.50	85.50	85.50
3887	NASDAQ	HIFS	Wed, Nov 26, 2014	86.19	86.19	86.19	86.19
3886	NASDAQ	HIFS	Tue, Nov 25, 2014	87.94	89.49	85.55	86.06
3885	NASDAQ	HIFS	Mon, Nov 24, 2014	88.78	85.50	85.50	85.50
3884	NASDAQ	HIFS	Fri, Nov 21, 2014	88.96	88.96	87.78	87.78
3883	NASDAQ	HIFS	Thu, Nov 20, 2014	88.99	88.99	88.25	88.43
3882	NASDAQ	HIFS	Wed, Nov 19, 2014	88.50	89.01	88.10	88.75
3881	NASDAQ	HIFS	Tue, Nov 18, 2014	87.61	90.77	86.33	90.77
3880	NASDAQ	HIFS	Mon, Nov 17, 2014	88.00	86.34	86.34	86.34
3879	NASDAQ	HIFS	Fri, Nov 14, 2014	86.76	87.42	87.42	87.42
3878	NASDAQ	HIFS	Wed, Nov 12, 2014	86.21	88.27	86.20	86.27
3877	NASDAQ	HIFS	Tue, Nov 11, 2014	88.35	88.75	86.20	86.20
3876	NASDAQ	HIFS	Mon, Nov 10, 2014	85.00	89.80	84.59	87.00
3875	NASDAQ	HIFS	Fri, Nov 7, 2014	82.72	83.67	82.71	83.67
3874	NASDAQ	HIFS	Thu, Nov 6, 2014	81.41	82.73	81.41	82.72
3873	NASDAQ	HIFS	Wed, Nov 5, 2014	82.74	82.74	81.75	82.71
3872	NASDAQ	HIFS	Tue, Nov 4, 2014	81.75	82.00	81.05	82.00
3871	NASDAQ	HIFS	Mon, Nov 3, 2014	81.55	82.09	81.55	81.55
3870	NASDAQ	HIFS	Fri, Oct 31, 2014	82.75	82.75	81.57	82.03
3869	NASDAQ	HIFS	Thu, Oct 30, 2014	81.76	82.74	82.00	82.00
3868	NASDAQ	HIFS	Wed, Oct 29, 2014	82.10	82.10	81.86	81.86
3867	NASDAQ	HIFS	Tue, Oct 28, 2014	81.99	82.23	81.80	82.00
3866	NASDAQ	HIFS	Mon, Oct 27, 2014	81.00	82.75	82.75	82.75
3865	NASDAQ	HIFS	Fri, Oct 24, 2014	81.14	81.13	81.05	81.13
3864	NASDAQ	HIFS	Tue, Oct 21, 2014	81.90	82.44	80.56	80.98
3863	NASDAQ	HIFS	Fri, Oct 17, 2014	82.65	82.65	82.00	82.51
3862	NASDAQ	HIFS	Thu, Oct 16, 2014	82.10	82.13	81.46	81.85
3861	NASDAQ	HIFS	Wed, Oct 15, 2014	81.75	81.84	80.26	81.84
3860	NASDAQ	HIFS	Tue, Oct 14, 2014	80.98	81.85	80.98	81.45
3859	NASDAQ	HIFS	Wed, Oct 8, 2014	81.55	81.86	81.55	81.86
3858	NASDAQ	HIFS	Tue, Oct 7, 2014	81.87	81.87	81.87	81.87
3857	NASDAQ	HIFS	Mon, Oct 6, 2014	81.82	81.66	81.50	81.66
3856	NASDAQ	HIFS	Fri, Oct 3, 2014	81.75	81.75	81.75	81.75
3855	NASDAQ	HIFS	Wed, Oct 1, 2014	82.05	81.55	81.18	81.27
3854	NASDAQ	HIFS	Tue, Sep 30, 2014	81.95	81.90	81.55	81.55
3853	NASDAQ	HIFS	Mon, Sep 29, 2014	82.00	82.00	81.55	81.55
3852	NASDAQ	HIFS	Fri, Sep 26, 2014	81.86	81.25	81.14	81.14
3851	NASDAQ	HIFS	Thu, Sep 25, 2014	81.26	81.25	81.25	81.25
3850	NASDAQ	HIFS	Wed, Sep 24, 2014	81.78	81.78	81.26	81.26
3849	NASDAQ	HIFS	Tue, Sep 23, 2014	81.23	81.89	80.55	80.62
3848	NASDAQ	HIFS	Mon, Sep 22, 2014	81.50	81.62	81.10	81.14
3847	NASDAQ	HIFS	Fri, Sep 19, 2014	81.82	81.71	81.44	81.44
3846	NASDAQ	HIFS	Thu, Sep 18, 2014	81.40	81.91	81.05	81.70
3845	NASDAQ	HIFS	Wed, Sep 17, 2014	81.60	81.61	81.49	81.49
3844	NASDAQ	HIFS	Tue, Sep 16, 2014	81.75	81.90	81.55	81.55
3843	NASDAQ	HIFS	Mon, Sep 15, 2014	81.96	81.75	81.48	81.48
3842	NASDAQ	HIFS	Fri, Sep 12, 2014	81.56	81.99	81.47	81.47
3841	NASDAQ	HIFS	Thu, Sep 11, 2014	81.06	82.10	81.06	81.46
3840	NASDAQ	HIFS	Wed, Sep 10, 2014	81.99	82.10	81.56	81.56
3839	NASDAQ	HIFS	Tue, Sep 9, 2014	81.55	81.70	81.70	81.70
3838	NASDAQ	HIFS	Mon, Sep 8, 2014	81.94	81.70	81.55	81.55
3837	NASDAQ	HIFS	Fri, Sep 5, 2014	81.75	81.98	81.01	81.55
3836	NASDAQ	HIFS	Thu, Sep 4, 2014	81.64	81.65	81.10	81.10
3835	NASDAQ	HIFS	Wed, Sep 3, 2014	81.06	82.00	81.06	81.65
3834	NASDAQ	HIFS	Tue, Sep 2, 2014	81.55	81.58	81.55	81.55
3833	NASDAQ	HIFS	Thu, Aug 28, 2014	83.13	83.14	83.10	83.11
3832	NASDAQ	HIFS	Wed, Aug 27, 2014	82.35	88.29	81.55	83.10
3831	NASDAQ	HIFS	Tue, Aug 26, 2014	81.56	82.48	81.55	82.48
3830	NASDAQ	HIFS	Mon, Aug 25, 2014	82.89	82.89	81.64	82.71
3829	NASDAQ	HIFS	Fri, Aug 22, 2014	81.55	81.55	81.05	81.55
3828	NASDAQ	HIFS	Thu, Aug 21, 2014	82.40	83.00	81.55	82.00
3827	NASDAQ	HIFS	Wed, Aug 20, 2014	81.55	82.52	81.55	82.52
3826	NASDAQ	HIFS	Tue, Aug 19, 2014	82.44	82.81	82.39	82.81
3825	NASDAQ	HIFS	Mon, Aug 18, 2014	83.68	83.68	81.55	83.25
3824	NASDAQ	HIFS	Fri, Aug 15, 2014	82.90	82.90	82.75	82.75
3823	NASDAQ	HIFS	Thu, Aug 14, 2014	82.90	82.90	82.90	82.90
3822	NASDAQ	HIFS	Wed, Aug 13, 2014	83.50	83.50	83.05	83.05
3821	NASDAQ	HIFS	Tue, Aug 12, 2014	83.29	85.90	82.91	83.50
3820	NASDAQ	HIFS	Mon, Aug 11, 2014	84.01	84.01	83.19	83.19
3819	NASDAQ	HIFS	Fri, Aug 8, 2014	83.38	83.75	82.75	83.75
3818	NASDAQ	HIFS	Thu, Aug 7, 2014	83.40	83.37	82.90	83.37
3817	NASDAQ	HIFS	Wed, Aug 6, 2014	83.35	83.50	83.27	83.27
3816	NASDAQ	HIFS	Tue, Aug 5, 2014	81.93	83.40	83.40	83.40
3815	NASDAQ	HIFS	Mon, Aug 4, 2014	80.99	82.97	80.33	82.97
3814	NASDAQ	HIFS	Fri, Aug 1, 2014	81.55	81.55	80.55	80.55
3813	NASDAQ	HIFS	Thu, Jul 31, 2014	82.51	82.58	81.54	82.58
3812	NASDAQ	HIFS	Wed, Jul 30, 2014	82.50	83.29	81.55	83.29
3811	NASDAQ	HIFS	Tue, Jul 29, 2014	82.49	83.30	82.00	82.47
3810	NASDAQ	HIFS	Mon, Jul 28, 2014	82.98	83.55	82.49	82.91
3809	NASDAQ	HIFS	Fri, Jul 25, 2014	83.25	83.01	82.00	83.01
3808	NASDAQ	HIFS	Thu, Jul 24, 2014	82.94	83.30	82.39	83.00
3807	NASDAQ	HIFS	Wed, Jul 23, 2014	83.30	83.35	82.51	83.12
3806	NASDAQ	HIFS	Tue, Jul 22, 2014	82.00	84.02	82.00	83.10
3805	NASDAQ	HIFS	Mon, Jul 21, 2014	82.00	82.05	81.64	81.87
3804	NASDAQ	HIFS	Fri, Jul 18, 2014	81.91	82.00	81.61	82.00
3803	NASDAQ	HIFS	Thu, Jul 17, 2014	81.00	82.00	81.00	81.92
3802	NASDAQ	HIFS	Wed, Jul 16, 2014	80.40	83.51	79.77	81.00
3801	NASDAQ	HIFS	Tue, Jul 15, 2014	79.55	81.40	79.00	80.32
3800	NASDAQ	HIFS	Mon, Jul 14, 2014	81.30	83.10	80.24	80.55
3799	NASDAQ	HIFS	Fri, Jul 11, 2014	80.60	80.63	80.40	80.63
3798	NASDAQ	HIFS	Thu, Jul 10, 2014	80.97	81.88	80.60	81.39
3797	NASDAQ	HIFS	Wed, Jul 9, 2014	79.38	79.39	79.09	79.39
3796	NASDAQ	HIFS	Tue, Jul 8, 2014	82.29	82.29	78.53	79.20
3795	NASDAQ	HIFS	Mon, Jul 7, 2014	79.56	80.50	79.56	80.50
3794	NASDAQ	HIFS	Wed, Jul 2, 2014	81.78	81.99	79.19	80.91
3793	NASDAQ	HIFS	Tue, Jul 1, 2014	80.00	88.89	79.50	82.19
3792	NASDAQ	HIFS	Mon, Jun 30, 2014	76.10	80.00	75.50	79.40
3791	NASDAQ	HIFS	Fri, Jun 27, 2014	73.11	76.05	72.00	76.05
3790	NASDAQ	HIFS	Thu, Jun 26, 2014	72.15	74.50	71.90	73.40
3789	NASDAQ	HIFS	Wed, Jun 25, 2014	72.08	74.47	71.32	72.59
3788	NASDAQ	HIFS	Tue, Jun 24, 2014	74.04	74.74	71.25	72.69
3787	NASDAQ	HIFS	Mon, Jun 23, 2014	74.99	75.95	73.61	74.04
3786	NASDAQ	HIFS	Fri, Jun 20, 2014	76.04	77.54	74.85	74.88
3785	NASDAQ	HIFS	Thu, Jun 19, 2014	75.60	75.21	74.65	75.20
3784	NASDAQ	HIFS	Wed, Jun 18, 2014	75.52	75.80	74.79	75.60
3783	NASDAQ	HIFS	Tue, Jun 17, 2014	77.80	78.10	76.01	76.47
3782	NASDAQ	HIFS	Mon, Jun 16, 2014	76.87	78.59	75.00	77.84
3781	NASDAQ	HIFS	Fri, Jun 13, 2014	77.00	77.44	77.44	77.44
3780	NASDAQ	HIFS	Thu, Jun 12, 2014	76.45	77.29	76.25	76.87
3779	NASDAQ	HIFS	Wed, Jun 11, 2014	74.90	76.25	75.20	76.25
3778	NASDAQ	HIFS	Tue, Jun 10, 2014	74.32	75.79	74.32	75.44
3777	NASDAQ	HIFS	Mon, Jun 9, 2014	74.00	75.55	74.21	74.90
3776	NASDAQ	HIFS	Fri, Jun 6, 2014	74.34	74.64	74.09	74.09
3775	NASDAQ	HIFS	Thu, Jun 5, 2014	74.08	75.44	72.20	74.64
3774	NASDAQ	HIFS	Wed, Jun 4, 2014	72.40	74.70	72.50	73.97
3773	NASDAQ	HIFS	Tue, Jun 3, 2014	72.95	73.00	71.55	72.97
3772	NASDAQ	HIFS	Mon, Jun 2, 2014	73.03	74.95	72.01	73.02
3771	NASDAQ	HIFS	Fri, May 30, 2014	73.75	74.60	72.71	72.79
3770	NASDAQ	HIFS	Thu, May 29, 2014	74.00	74.00	72.71	74.00
3769	NASDAQ	HIFS	Wed, May 28, 2014	74.40	73.60	72.29	72.89
3768	NASDAQ	HIFS	Tue, May 27, 2014	74.99	74.25	73.05	74.25
3767	NASDAQ	HIFS	Fri, May 23, 2014	73.02	74.74	72.75	74.74
3766	NASDAQ	HIFS	Thu, May 22, 2014	73.50	73.94	72.75	73.42
3765	NASDAQ	HIFS	Wed, May 21, 2014	74.41	73.90	72.50	73.50
3764	NASDAQ	HIFS	Tue, May 20, 2014	72.72	74.38	71.95	73.81
3763	NASDAQ	HIFS	Mon, May 19, 2014	68.93	72.88	68.93	72.30
3762	NASDAQ	HIFS	Fri, May 16, 2014	70.00	70.94	68.72	70.79
3761	NASDAQ	HIFS	Thu, May 15, 2014	70.07	70.35	68.50	69.75
3760	NASDAQ	HIFS	Wed, May 14, 2014	71.90	71.03	69.90	70.05
3759	NASDAQ	HIFS	Tue, May 13, 2014	71.89	73.03	71.25	71.80
3758	NASDAQ	HIFS	Mon, May 12, 2014	70.99	72.29	71.16	72.29
3757	NASDAQ	HIFS	Fri, May 9, 2014	70.22	71.99	70.06	70.64
3756	NASDAQ	HIFS	Thu, May 8, 2014	71.20	71.60	70.03	70.28
3755	NASDAQ	HIFS	Wed, May 7, 2014	70.91	72.18	70.21	71.19
3754	NASDAQ	HIFS	Tue, May 6, 2014	72.40	74.00	70.52	72.01
3753	NASDAQ	HIFS	Mon, May 5, 2014	70.15	70.70	70.15	70.70
3752	NASDAQ	HIFS	Fri, May 2, 2014	70.30	71.99	69.91	71.75
3751	NASDAQ	HIFS	Thu, May 1, 2014	68.95	73.58	68.95	70.40
3750	NASDAQ	HIFS	Wed, Apr 30, 2014	71.00	72.00	69.12	69.12
3749	NASDAQ	HIFS	Tue, Apr 29, 2014	69.56	69.95	69.50	69.90
3748	NASDAQ	HIFS	Mon, Apr 28, 2014	70.50	70.50	68.60	69.00
3747	NASDAQ	HIFS	Fri, Apr 25, 2014	69.55	69.96	68.01	68.80
3746	NASDAQ	HIFS	Thu, Apr 24, 2014	72.70	72.70	68.62	70.93
3745	NASDAQ	HIFS	Wed, Apr 23, 2014	73.75	74.00	68.41	72.64
3744	NASDAQ	HIFS	Tue, Apr 22, 2014	74.50	74.50	72.75	73.67
3743	NASDAQ	HIFS	Mon, Apr 21, 2014	74.00	74.97	72.55	73.49
3742	NASDAQ	HIFS	Thu, Apr 17, 2014	74.31	75.89	74.02	74.06
3741	NASDAQ	HIFS	Wed, Apr 16, 2014	76.00	76.00	74.11	75.50
3740	NASDAQ	HIFS	Tue, Apr 15, 2014	74.00	75.00	74.00	74.70
3739	NASDAQ	HIFS	Mon, Apr 14, 2014	77.89	77.89	72.20	75.70
3738	NASDAQ	HIFS	Fri, Apr 11, 2014	70.00	70.65	69.10	70.17
3737	NASDAQ	HIFS	Thu, Apr 10, 2014	73.95	73.95	70.00	70.20
3736	NASDAQ	HIFS	Wed, Apr 9, 2014	73.81	73.81	70.50	72.00
3735	NASDAQ	HIFS	Tue, Apr 8, 2014	70.00	71.00	68.47	70.50
3734	NASDAQ	HIFS	Mon, Apr 7, 2014	70.57	71.00	66.12	70.44
3733	NASDAQ	HIFS	Fri, Apr 4, 2014	74.29	73.51	72.23	72.23
3732	NASDAQ	HIFS	Thu, Apr 3, 2014	76.00	76.50	73.03	73.33
3731	NASDAQ	HIFS	Wed, Apr 2, 2014	72.33	76.50	72.33	75.64
3730	NASDAQ	HIFS	Tue, Apr 1, 2014	77.33	77.33	76.81	77.18
3729	NASDAQ	HIFS	Mon, Mar 31, 2014	77.91	78.55	77.91	78.50
3728	NASDAQ	HIFS	Fri, Mar 28, 2014	78.10	77.89	77.81	77.89
3727	NASDAQ	HIFS	Thu, Mar 27, 2014	77.70	77.84	77.70	77.73
3726	NASDAQ	HIFS	Wed, Mar 26, 2014	77.52	77.70	77.52	77.70
3725	NASDAQ	HIFS	Tue, Mar 25, 2014	76.23	78.58	76.23	78.45
3724	NASDAQ	HIFS	Mon, Mar 24, 2014	78.10	78.02	76.10	78.00
3723	NASDAQ	HIFS	Fri, Mar 21, 2014	78.39	78.39	77.62	77.96
3722	NASDAQ	HIFS	Thu, Mar 20, 2014	74.76	78.58	74.76	78.39
3721	NASDAQ	HIFS	Wed, Mar 19, 2014	78.59	78.59	78.46	78.47
3720	NASDAQ	HIFS	Tue, Mar 18, 2014	78.56	78.58	78.58	78.58
3719	NASDAQ	HIFS	Mon, Mar 17, 2014	77.90	78.59	77.90	78.15
3718	NASDAQ	HIFS	Fri, Mar 14, 2014	77.70	78.50	78.41	78.47
3717	NASDAQ	HIFS	Thu, Mar 13, 2014	78.50	78.50	77.80	78.01
3716	NASDAQ	HIFS	Wed, Mar 12, 2014	78.41	78.50	77.12	78.40
3715	NASDAQ	HIFS	Tue, Mar 11, 2014	78.35	78.32	78.11	78.11
3714	NASDAQ	HIFS	Mon, Mar 10, 2014	78.58	78.49	78.32	78.32
3713	NASDAQ	HIFS	Fri, Mar 7, 2014	77.52	78.59	77.10	78.30
3712	NASDAQ	HIFS	Thu, Mar 6, 2014	77.05	78.37	77.10	77.54
3711	NASDAQ	HIFS	Wed, Mar 5, 2014	78.21	78.59	78.37	78.37
3710	NASDAQ	HIFS	Tue, Mar 4, 2014	78.59	78.59	78.57	78.58
3709	NASDAQ	HIFS	Mon, Mar 3, 2014	78.53	78.59	78.15	78.45
3708	NASDAQ	HIFS	Fri, Feb 28, 2014	78.17	81.00	78.30	78.30
3707	NASDAQ	HIFS	Thu, Feb 27, 2014	78.59	78.59	78.56	78.56
3706	NASDAQ	HIFS	Wed, Feb 26, 2014	78.59	78.57	78.57	78.57
3705	NASDAQ	HIFS	Tue, Feb 25, 2014	78.59	78.57	78.40	78.57
3704	NASDAQ	HIFS	Mon, Feb 24, 2014	78.85	78.57	78.30	78.56
3703	NASDAQ	HIFS	Fri, Feb 21, 2014	77.95	78.56	77.86	78.44
3702	NASDAQ	HIFS	Thu, Feb 20, 2014	77.67	78.59	77.32	78.26
3701	NASDAQ	HIFS	Wed, Feb 19, 2014	77.96	77.96	77.42	77.51
3700	NASDAQ	HIFS	Tue, Feb 18, 2014	76.95	77.70	77.60	77.65
3699	NASDAQ	HIFS	Fri, Feb 14, 2014	77.80	77.96	77.00	77.01
3698	NASDAQ	HIFS	Thu, Feb 13, 2014	76.70	77.57	76.70	77.57
3697	NASDAQ	HIFS	Wed, Feb 12, 2014	77.05	76.80	76.80	76.80
3696	NASDAQ	HIFS	Tue, Feb 11, 2014	76.00	77.60	76.00	76.92
3695	NASDAQ	HIFS	Mon, Feb 10, 2014	77.49	77.89	76.39	77.11
3694	NASDAQ	HIFS	Fri, Feb 7, 2014	78.00	78.00	77.49	77.56
3693	NASDAQ	HIFS	Thu, Feb 6, 2014	78.26	78.25	77.49	77.49
3692	NASDAQ	HIFS	Wed, Feb 5, 2014	78.15	78.26	78.00	78.25
3691	NASDAQ	HIFS	Tue, Feb 4, 2014	78.33	78.59	78.20	78.59
3690	NASDAQ	HIFS	Mon, Feb 3, 2014	78.79	78.89	77.85	78.65
3689	NASDAQ	HIFS	Fri, Jan 31, 2014	78.70	78.70	78.25	78.58
3688	NASDAQ	HIFS	Thu, Jan 30, 2014	77.56	79.10	77.92	78.70
3687	NASDAQ	HIFS	Wed, Jan 29, 2014	78.77	78.50	77.27	78.25
3686	NASDAQ	HIFS	Tue, Jan 28, 2014	78.55	78.99	78.36	78.36
3685	NASDAQ	HIFS	Mon, Jan 27, 2014	78.82	78.70	78.22	78.64
3684	NASDAQ	HIFS	Fri, Jan 24, 2014	78.61	78.50	78.26	78.34
3683	NASDAQ	HIFS	Thu, Jan 23, 2014	78.24	78.59	78.10	78.33
3682	NASDAQ	HIFS	Wed, Jan 22, 2014	78.37	78.88	78.15	78.71
3681	NASDAQ	HIFS	Tue, Jan 21, 2014	77.59	78.75	77.59	78.73
3680	NASDAQ	HIFS	Fri, Jan 17, 2014	78.75	78.75	78.37	78.60
3679	NASDAQ	HIFS	Thu, Jan 16, 2014	79.09	78.99	78.20	78.40
3678	NASDAQ	HIFS	Wed, Jan 15, 2014	78.29	78.83	78.22	78.83
3677	NASDAQ	HIFS	Tue, Jan 14, 2014	78.51	78.72	78.08	78.30
3676	NASDAQ	HIFS	Mon, Jan 13, 2014	78.02	78.85	77.88	78.06
3675	NASDAQ	HIFS	Fri, Jan 10, 2014	77.95	79.06	77.50	78.50
3674	NASDAQ	HIFS	Thu, Jan 9, 2014	78.00	78.20	77.51	78.04
3673	NASDAQ	HIFS	Wed, Jan 8, 2014	77.65	78.01	77.67	78.00
3672	NASDAQ	HIFS	Tue, Jan 7, 2014	77.75	78.20	77.32	78.20
3671	NASDAQ	HIFS	Mon, Jan 6, 2014	77.85	78.20	77.18	78.20
3670	NASDAQ	HIFS	Fri, Jan 3, 2014	78.60	78.60	77.74	78.20
3669	NASDAQ	HIFS	Thu, Jan 2, 2014	78.48	78.55	77.64	78.13
3668	NASDAQ	HIFS	Tue, Dec 31, 2013	78.84	79.10	78.41	78.49
3667	NASDAQ	HIFS	Mon, Dec 30, 2013	78.97	78.97	78.28	78.43
3666	NASDAQ	HIFS	Fri, Dec 27, 2013	79.00	78.90	78.20	78.60
3665	NASDAQ	HIFS	Thu, Dec 26, 2013	79.00	79.00	78.30	78.99
3664	NASDAQ	HIFS	Tue, Dec 24, 2013	79.06	79.08	78.74	78.99
3663	NASDAQ	HIFS	Mon, Dec 23, 2013	78.93	79.09	78.75	79.09
3662	NASDAQ	HIFS	Fri, Dec 20, 2013	77.88	79.11	77.65	79.11
3661	NASDAQ	HIFS	Thu, Dec 19, 2013	78.73	78.98	78.04	78.31
3660	NASDAQ	HIFS	Wed, Dec 18, 2013	78.40	79.00	77.98	78.72
3659	NASDAQ	HIFS	Tue, Dec 17, 2013	77.86	78.98	77.70	78.10
3658	NASDAQ	HIFS	Mon, Dec 16, 2013	77.83	78.52	77.83	78.50
3657	NASDAQ	HIFS	Fri, Dec 13, 2013	77.47	78.00	77.00	77.98
3656	NASDAQ	HIFS	Thu, Dec 12, 2013	77.25	77.88	76.75	77.88
3655	NASDAQ	HIFS	Wed, Dec 11, 2013	77.47	77.25	76.52	77.12
3654	NASDAQ	HIFS	Tue, Dec 10, 2013	77.23	77.49	76.71	77.16
3653	NASDAQ	HIFS	Mon, Dec 9, 2013	77.30	77.53	76.64	77.53
3652	NASDAQ	HIFS	Fri, Dec 6, 2013	77.97	78.52	77.30	77.80
3651	NASDAQ	HIFS	Thu, Dec 5, 2013	78.70	78.66	77.84	77.99
3650	NASDAQ	HIFS	Wed, Dec 4, 2013	78.60	78.88	77.34	78.88
3649	NASDAQ	HIFS	Tue, Dec 3, 2013	78.71	78.74	77.46	78.08
3648	NASDAQ	HIFS	Mon, Dec 2, 2013	79.10	78.75	77.50	78.17
3647	NASDAQ	HIFS	Fri, Nov 29, 2013	78.03	79.09	78.03	79.09
3646	NASDAQ	HIFS	Wed, Nov 27, 2013	77.94	79.10	78.20	78.56
3645	NASDAQ	HIFS	Tue, Nov 26, 2013	78.85	79.10	78.45	78.45
3644	NASDAQ	HIFS	Mon, Nov 25, 2013	77.80	79.56	77.50	78.56
3643	NASDAQ	HIFS	Fri, Nov 22, 2013	74.00	78.00	73.20	77.30
3642	NASDAQ	HIFS	Thu, Nov 21, 2013	73.00	74.40	73.01	73.70
3641	NASDAQ	HIFS	Wed, Nov 20, 2013	74.10	74.06	72.99	73.00
3640	NASDAQ	HIFS	Tue, Nov 19, 2013	73.19	73.88	73.08	73.65
3639	NASDAQ	HIFS	Mon, Nov 18, 2013	74.90	73.89	73.03	73.27
3638	NASDAQ	HIFS	Fri, Nov 15, 2013	74.34	74.41	74.00	74.00
3637	NASDAQ	HIFS	Thu, Nov 14, 2013	73.01	74.83	73.89	74.82
3636	NASDAQ	HIFS	Wed, Nov 13, 2013	72.75	74.00	72.75	73.45
3635	NASDAQ	HIFS	Tue, Nov 12, 2013	72.80	72.94	72.75	72.94
3634	NASDAQ	HIFS	Mon, Nov 11, 2013	72.30	72.87	72.87	72.87
3633	NASDAQ	HIFS	Fri, Nov 8, 2013	72.08	72.88	72.88	72.88
3632	NASDAQ	HIFS	Thu, Nov 7, 2013	73.00	72.70	72.70	72.70
3631	NASDAQ	HIFS	Wed, Nov 6, 2013	73.00	73.00	72.64	72.65
3630	NASDAQ	HIFS	Tue, Nov 5, 2013	72.44	72.70	72.50	72.70
3629	NASDAQ	HIFS	Mon, Nov 4, 2013	73.48	73.48	72.97	72.97
3628	NASDAQ	HIFS	Fri, Nov 1, 2013	72.86	73.49	66.01	71.62
3627	NASDAQ	HIFS	Thu, Oct 31, 2013	72.80	72.98	72.34	72.72
3626	NASDAQ	HIFS	Wed, Oct 30, 2013	72.14	73.15	71.40	73.15
3625	NASDAQ	HIFS	Tue, Oct 29, 2013	73.26	71.36	71.36	71.36
3624	NASDAQ	HIFS	Mon, Oct 28, 2013	72.94	73.40	72.50	72.50
3623	NASDAQ	HIFS	Fri, Oct 25, 2013	72.49	72.49	72.46	72.46
3622	NASDAQ	HIFS	Thu, Oct 24, 2013	72.95	72.52	72.11	72.52
3621	NASDAQ	HIFS	Wed, Oct 23, 2013	72.98	73.50	72.98	73.00
3620	NASDAQ	HIFS	Tue, Oct 22, 2013	73.21	73.23	72.49	72.49
3619	NASDAQ	HIFS	Mon, Oct 21, 2013	73.36	73.36	72.45	72.46
3618	NASDAQ	HIFS	Fri, Oct 18, 2013	70.50	72.78	70.50	72.78
3617	NASDAQ	HIFS	Thu, Oct 17, 2013	70.98	72.69	70.00	70.22
3616	NASDAQ	HIFS	Wed, Oct 16, 2013	69.67	71.85	69.95	71.85
3615	NASDAQ	HIFS	Tue, Oct 15, 2013	68.50	69.96	68.50	69.33
3614	NASDAQ	HIFS	Mon, Oct 14, 2013	69.49	70.08	69.66	69.66
3613	NASDAQ	HIFS	Fri, Oct 11, 2013	69.49	69.98	68.70	69.98
3612	NASDAQ	HIFS	Thu, Oct 10, 2013	69.18	69.75	69.18	69.65
3611	NASDAQ	HIFS	Wed, Oct 9, 2013	68.94	68.69	68.69	68.69
3610	NASDAQ	HIFS	Tue, Oct 8, 2013	68.28	68.68	68.28	68.55
3609	NASDAQ	HIFS	Mon, Oct 7, 2013	68.12	69.52	67.33	68.51
3608	NASDAQ	HIFS	Fri, Oct 4, 2013	67.06	69.50	67.21	67.59
3607	NASDAQ	HIFS	Thu, Oct 3, 2013	67.01	67.48	66.80	67.04
3606	NASDAQ	HIFS	Wed, Oct 2, 2013	66.98	67.56	66.98	67.10
3605	NASDAQ	HIFS	Tue, Oct 1, 2013	68.98	68.98	66.64	67.50
3604	NASDAQ	HIFS	Mon, Sep 30, 2013	66.68	69.91	66.50	69.91
3603	NASDAQ	HIFS	Fri, Sep 27, 2013	66.92	67.31	66.82	67.13
3602	NASDAQ	HIFS	Thu, Sep 26, 2013	67.34	67.60	66.57	67.34
3601	NASDAQ	HIFS	Wed, Sep 25, 2013	66.48	67.64	66.48	67.51
3600	NASDAQ	HIFS	Tue, Sep 24, 2013	67.59	67.97	66.02	66.65
3599	NASDAQ	HIFS	Mon, Sep 23, 2013	67.24	68.18	67.24	67.65
3598	NASDAQ	HIFS	Fri, Sep 20, 2013	66.71	69.53	66.71	67.02
3597	NASDAQ	HIFS	Thu, Sep 19, 2013	67.62	67.64	66.68	66.81
3596	NASDAQ	HIFS	Wed, Sep 18, 2013	68.31	68.67	67.40	68.24
3595	NASDAQ	HIFS	Tue, Sep 17, 2013	69.58	69.58	68.00	68.42
3594	NASDAQ	HIFS	Mon, Sep 16, 2013	70.02	69.95	69.05	69.60
3593	NASDAQ	HIFS	Fri, Sep 13, 2013	70.00	70.84	68.77	69.27
3592	NASDAQ	HIFS	Thu, Sep 12, 2013	71.42	71.50	69.70	69.95
3591	NASDAQ	HIFS	Wed, Sep 11, 2013	71.99	72.70	70.16	70.55
3590	NASDAQ	HIFS	Tue, Sep 10, 2013	72.55	72.50	71.56	71.56
3589	NASDAQ	HIFS	Mon, Sep 9, 2013	74.25	74.25	72.90	72.90
3588	NASDAQ	HIFS	Fri, Sep 6, 2013	70.26	77.00	69.57	74.46
3587	NASDAQ	HIFS	Thu, Sep 5, 2013	66.10	70.10	66.65	70.10
3586	NASDAQ	HIFS	Wed, Sep 4, 2013	66.89	67.50	66.01	66.74
3585	NASDAQ	HIFS	Tue, Sep 3, 2013	67.16	67.66	66.70	66.99
3584	NASDAQ	HIFS	Fri, Aug 30, 2013	67.80	68.26	66.20	66.20
3583	NASDAQ	HIFS	Thu, Aug 29, 2013	67.55	68.90	67.20	67.20
3582	NASDAQ	HIFS	Wed, Aug 28, 2013	67.58	68.48	67.58	67.65
3581	NASDAQ	HIFS	Tue, Aug 27, 2013	68.73	68.25	66.73	67.22
3580	NASDAQ	HIFS	Mon, Aug 26, 2013	68.92	69.49	68.60	68.81
3579	NASDAQ	HIFS	Fri, Aug 23, 2013	69.27	70.08	68.70	69.21
3578	NASDAQ	HIFS	Thu, Aug 22, 2013	69.24	69.36	68.25	69.15
3577	NASDAQ	HIFS	Wed, Aug 21, 2013	69.04	69.66	69.04	69.20
3576	NASDAQ	HIFS	Tue, Aug 20, 2013	70.10	70.10	69.16	69.40
3575	NASDAQ	HIFS	Mon, Aug 19, 2013	70.02	70.70	69.50	69.77
3574	NASDAQ	HIFS	Fri, Aug 16, 2013	70.40	71.14	69.79	69.79
3573	NASDAQ	HIFS	Thu, Aug 15, 2013	70.30	70.91	68.86	70.67
3572	NASDAQ	HIFS	Wed, Aug 14, 2013	69.41	70.59	69.20	70.59
3571	NASDAQ	HIFS	Tue, Aug 13, 2013	69.26	69.48	68.81	69.48
3570	NASDAQ	HIFS	Mon, Aug 12, 2013	69.14	69.60	69.00	69.37
3569	NASDAQ	HIFS	Fri, Aug 9, 2013	69.63	69.88	68.67	69.56
3568	NASDAQ	HIFS	Thu, Aug 8, 2013	69.41	70.00	68.36	69.90
3567	NASDAQ	HIFS	Wed, Aug 7, 2013	71.78	71.72	69.01	69.78
3566	NASDAQ	HIFS	Tue, Aug 6, 2013	72.10	72.20	71.20	71.35
3565	NASDAQ	HIFS	Mon, Aug 5, 2013	72.20	72.70	71.84	72.27
3564	NASDAQ	HIFS	Fri, Aug 2, 2013	72.19	73.00	72.06	72.52
3563	NASDAQ	HIFS	Thu, Aug 1, 2013	72.30	73.80	71.22	72.40
3562	NASDAQ	HIFS	Wed, Jul 31, 2013	71.71	72.02	71.26	71.87
3561	NASDAQ	HIFS	Tue, Jul 30, 2013	71.19	71.75	70.60	71.26
3560	NASDAQ	HIFS	Mon, Jul 29, 2013	71.09	71.32	67.99	70.60
3559	NASDAQ	HIFS	Fri, Jul 26, 2013	70.72	71.81	69.70	71.47
3558	NASDAQ	HIFS	Thu, Jul 25, 2013	70.22	70.78	70.22	70.78
3557	NASDAQ	HIFS	Wed, Jul 24, 2013	71.00	71.00	70.36	70.74
3556	NASDAQ	HIFS	Tue, Jul 23, 2013	69.97	71.57	69.98	71.42
3555	NASDAQ	HIFS	Mon, Jul 22, 2013	70.72	70.82	69.58	69.58
3554	NASDAQ	HIFS	Fri, Jul 19, 2013	71.29	72.89	71.12	72.89
3553	NASDAQ	HIFS	Thu, Jul 18, 2013	69.90	71.93	70.01	71.93
3552	NASDAQ	HIFS	Wed, Jul 17, 2013	69.60	70.00	68.98	70.00
3551	NASDAQ	HIFS	Tue, Jul 16, 2013	68.82	69.40	68.75	69.20
3550	NASDAQ	HIFS	Mon, Jul 15, 2013	69.46	69.65	68.21	69.19
3549	NASDAQ	HIFS	Fri, Jul 12, 2013	70.06	69.52	69.03	69.52
3548	NASDAQ	HIFS	Thu, Jul 11, 2013	68.43	70.61	67.57	70.61
3547	NASDAQ	HIFS	Wed, Jul 10, 2013	67.80	68.60	67.80	68.25
3546	NASDAQ	HIFS	Tue, Jul 9, 2013	68.54	68.54	67.58	67.97
3545	NASDAQ	HIFS	Mon, Jul 8, 2013	69.32	69.32	68.42	68.59
3544	NASDAQ	HIFS	Fri, Jul 5, 2013	68.92	70.01	68.92	70.01
3543	NASDAQ	HIFS	Wed, Jul 3, 2013	67.80	68.22	67.60	68.22
3542	NASDAQ	HIFS	Tue, Jul 2, 2013	69.00	69.10	67.75	68.00
3541	NASDAQ	HIFS	Mon, Jul 1, 2013	67.80	69.03	67.46	69.00
3540	NASDAQ	HIFS	Fri, Jun 28, 2013	62.50	68.67	62.50	67.88
3539	NASDAQ	HIFS	Thu, Jun 27, 2013	61.99	63.00	61.89	62.44
3538	NASDAQ	HIFS	Wed, Jun 26, 2013	62.00	62.00	60.84	61.75
3537	NASDAQ	HIFS	Tue, Jun 25, 2013	61.38	61.93	61.10	61.93
3536	NASDAQ	HIFS	Mon, Jun 24, 2013	60.91	61.28	59.28	61.17
3535	NASDAQ	HIFS	Fri, Jun 21, 2013	61.11	61.11	60.53	60.90
3534	NASDAQ	HIFS	Thu, Jun 20, 2013	60.80	61.30	60.57	60.57
3533	NASDAQ	HIFS	Wed, Jun 19, 2013	61.85	61.85	61.31	61.31
3532	NASDAQ	HIFS	Tue, Jun 18, 2013	61.08	61.99	61.08	61.67
3531	NASDAQ	HIFS	Mon, Jun 17, 2013	61.20	61.79	60.53	61.34
3530	NASDAQ	HIFS	Fri, Jun 14, 2013	61.51	61.80	60.50	60.68
3529	NASDAQ	HIFS	Thu, Jun 13, 2013	61.00	62.00	61.00	61.95
3528	NASDAQ	HIFS	Wed, Jun 12, 2013	61.21	62.19	61.21	61.72
3527	NASDAQ	HIFS	Tue, Jun 11, 2013	62.00	62.00	60.84	61.05
3526	NASDAQ	HIFS	Mon, Jun 10, 2013	62.48	62.50	61.79	62.18
3525	NASDAQ	HIFS	Fri, Jun 7, 2013	63.20	63.20	61.71	62.29
3524	NASDAQ	HIFS	Thu, Jun 6, 2013	62.40	63.73	61.70	63.01
3523	NASDAQ	HIFS	Wed, Jun 5, 2013	62.99	63.40	62.20	62.20
3522	NASDAQ	HIFS	Tue, Jun 4, 2013	63.98	63.90	61.95	63.03
3521	NASDAQ	HIFS	Mon, Jun 3, 2013	64.46	64.49	57.69	64.07
3520	NASDAQ	HIFS	Fri, May 31, 2013	64.49	64.49	63.70	63.73
3519	NASDAQ	HIFS	Thu, May 30, 2013	65.00	65.02	64.11	64.50
3518	NASDAQ	HIFS	Wed, May 29, 2013	64.98	65.23	65.23	65.23
3517	NASDAQ	HIFS	Tue, May 28, 2013	65.00	65.35	64.25	64.90
3516	NASDAQ	HIFS	Fri, May 24, 2013	64.85	65.89	63.77	65.69
3515	NASDAQ	HIFS	Thu, May 23, 2013	63.87	64.51	63.03	64.15
3514	NASDAQ	HIFS	Wed, May 22, 2013	65.24	65.44	63.97	63.97
3513	NASDAQ	HIFS	Tue, May 21, 2013	63.78	66.46	64.95	65.35
3512	NASDAQ	HIFS	Mon, May 20, 2013	64.76	64.65	64.40	64.40
3511	NASDAQ	HIFS	Fri, May 17, 2013	64.70	65.50	64.28	64.55
3510	NASDAQ	HIFS	Thu, May 16, 2013	64.90	66.13	63.88	64.09
3509	NASDAQ	HIFS	Wed, May 15, 2013	66.20	66.49	65.00	65.00
3508	NASDAQ	HIFS	Tue, May 14, 2013	68.52	68.52	65.99	66.55
3507	NASDAQ	HIFS	Mon, May 13, 2013	66.42	68.22	66.42	68.05
3506	NASDAQ	HIFS	Fri, May 10, 2013	67.00	67.24	65.70	65.96
3505	NASDAQ	HIFS	Thu, May 9, 2013	68.44	68.60	66.81	66.81
3504	NASDAQ	HIFS	Wed, May 8, 2013	67.99	68.05	67.99	68.05
3503	NASDAQ	HIFS	Tue, May 7, 2013	66.76	67.93	66.76	67.93
3502	NASDAQ	HIFS	Mon, May 6, 2013	66.90	66.90	66.83	66.83
3501	NASDAQ	HIFS	Fri, May 3, 2013	66.97	65.89	65.89	65.89
3500	NASDAQ	HIFS	Thu, May 2, 2013	65.60	67.00	65.60	66.57
3499	NASDAQ	HIFS	Wed, May 1, 2013	68.22	68.55	64.76	65.07
3498	NASDAQ	HIFS	Tue, Apr 30, 2013	68.88	68.88	67.65	68.01
3497	NASDAQ	HIFS	Mon, Apr 29, 2013	68.95	68.95	68.00	68.70
3496	NASDAQ	HIFS	Fri, Apr 26, 2013	67.98	68.98	68.05	68.47
3495	NASDAQ	HIFS	Thu, Apr 25, 2013	68.42	68.22	68.22	68.22
3494	NASDAQ	HIFS	Wed, Apr 24, 2013	67.67	68.45	67.67	68.45
3493	NASDAQ	HIFS	Tue, Apr 23, 2013	67.85	68.15	67.49	68.15
3492	NASDAQ	HIFS	Mon, Apr 22, 2013	67.25	67.10	67.00	67.00
3491	NASDAQ	HIFS	Fri, Apr 19, 2013	66.32	67.64	66.32	67.25
3490	NASDAQ	HIFS	Thu, Apr 18, 2013	68.22	68.30	66.02	66.06
3489	NASDAQ	HIFS	Wed, Apr 17, 2013	69.10	69.10	68.21	68.31
3488	NASDAQ	HIFS	Tue, Apr 16, 2013	68.55	69.92	68.96	69.25
3487	NASDAQ	HIFS	Mon, Apr 15, 2013	68.11	68.11	67.75	67.75
3486	NASDAQ	HIFS	Fri, Apr 12, 2013	68.63	68.77	68.31	68.77
3485	NASDAQ	HIFS	Thu, Apr 11, 2013	69.74	70.00	69.93	70.00
3484	NASDAQ	HIFS	Wed, Apr 10, 2013	68.73	69.51	68.79	69.51
3483	NASDAQ	HIFS	Tue, Apr 9, 2013	68.50	68.70	68.17	68.17
3482	NASDAQ	HIFS	Mon, Apr 8, 2013	69.44	69.05	68.71	69.05
3481	NASDAQ	HIFS	Fri, Apr 5, 2013	69.25	69.29	69.25	69.29
3480	NASDAQ	HIFS	Thu, Apr 4, 2013	70.00	70.00	69.25	69.77
3479	NASDAQ	HIFS	Wed, Apr 3, 2013	69.29	69.29	69.25	69.27
3478	NASDAQ	HIFS	Tue, Apr 2, 2013	69.65	70.00	69.00	69.37
3477	NASDAQ	HIFS	Mon, Apr 1, 2013	69.38	70.46	69.16	69.40
3476	NASDAQ	HIFS	Thu, Mar 28, 2013	69.94	69.98	69.70	69.70
3475	NASDAQ	HIFS	Tue, Mar 26, 2013	69.83	70.20	69.20	69.65
3474	NASDAQ	HIFS	Mon, Mar 25, 2013	70.02	70.08	69.25	69.25
3473	NASDAQ	HIFS	Fri, Mar 22, 2013	69.01	69.01	69.01	69.01
3472	NASDAQ	HIFS	Wed, Mar 20, 2013	70.99	71.00	70.99	71.00
3471	NASDAQ	HIFS	Tue, Mar 19, 2013	71.00	70.74	70.74	70.74
3470	NASDAQ	HIFS	Mon, Mar 18, 2013	70.03	70.69	70.69	70.69
3469	NASDAQ	HIFS	Fri, Mar 15, 2013	70.65	71.00	70.65	70.71
3468	NASDAQ	HIFS	Thu, Mar 14, 2013	71.05	71.50	70.61	70.91
3467	NASDAQ	HIFS	Wed, Mar 13, 2013	71.70	71.65	71.10	71.56
3466	NASDAQ	HIFS	Tue, Mar 12, 2013	71.52	71.69	70.82	71.69
3465	NASDAQ	HIFS	Mon, Mar 11, 2013	70.64	71.70	70.76	71.08
3464	NASDAQ	HIFS	Fri, Mar 8, 2013	72.25	71.09	71.09	71.09
3463	NASDAQ	HIFS	Thu, Mar 7, 2013	71.35	71.93	70.09	71.78
3462	NASDAQ	HIFS	Wed, Mar 6, 2013	69.88	72.94	69.88	71.88
3461	NASDAQ	HIFS	Tue, Mar 5, 2013	70.02	71.00	69.97	70.19
3460	NASDAQ	HIFS	Mon, Mar 4, 2013	70.57	70.57	69.20	69.71
3459	NASDAQ	HIFS	Fri, Mar 1, 2013	70.01	70.30	70.01	70.30
3458	NASDAQ	HIFS	Thu, Feb 28, 2013	69.61	69.96	69.27	69.96
3457	NASDAQ	HIFS	Wed, Feb 27, 2013	68.61	69.97	68.61	69.97
3456	NASDAQ	HIFS	Tue, Feb 26, 2013	68.52	69.60	68.52	69.51
3455	NASDAQ	HIFS	Mon, Feb 25, 2013	71.00	71.00	68.35	68.35
3454	NASDAQ	HIFS	Fri, Feb 22, 2013	69.36	70.80	69.25	70.80
3453	NASDAQ	HIFS	Thu, Feb 21, 2013	70.70	69.95	69.00	69.00
3452	NASDAQ	HIFS	Wed, Feb 20, 2013	70.87	70.60	70.15	70.15
3451	NASDAQ	HIFS	Tue, Feb 19, 2013	71.92	71.92	69.29	70.97
3450	NASDAQ	HIFS	Fri, Feb 15, 2013	72.39	72.39	71.00	71.12
3449	NASDAQ	HIFS	Thu, Feb 14, 2013	71.99	71.99	71.99	71.99
3448	NASDAQ	HIFS	Wed, Feb 13, 2013	72.05	72.05	72.05	72.05
3447	NASDAQ	HIFS	Tue, Feb 12, 2013	70.64	71.25	70.48	71.25
3446	NASDAQ	HIFS	Mon, Feb 11, 2013	70.70	70.70	70.70	70.70
3445	NASDAQ	HIFS	Fri, Feb 8, 2013	70.04	70.04	69.00	69.10
3444	NASDAQ	HIFS	Thu, Feb 7, 2013	70.20	70.60	69.49	70.60
3443	NASDAQ	HIFS	Wed, Feb 6, 2013	71.51	72.00	69.60	70.56
3442	NASDAQ	HIFS	Tue, Feb 5, 2013	69.48	72.04	69.48	72.04
3441	NASDAQ	HIFS	Mon, Feb 4, 2013	68.80	69.47	68.50	69.43
3440	NASDAQ	HIFS	Fri, Feb 1, 2013	70.00	70.00	68.48	68.80
3439	NASDAQ	HIFS	Thu, Jan 31, 2013	69.60	69.63	69.28	69.45
3438	NASDAQ	HIFS	Wed, Jan 30, 2013	69.42	69.60	69.42	69.60
3437	NASDAQ	HIFS	Tue, Jan 29, 2013	69.24	69.45	68.85	69.45
3436	NASDAQ	HIFS	Mon, Jan 28, 2013	68.31	69.19	67.81	69.19
3435	NASDAQ	HIFS	Fri, Jan 25, 2013	67.70	67.70	67.00	67.49
3434	NASDAQ	HIFS	Thu, Jan 24, 2013	67.04	67.04	67.04	67.04
3433	NASDAQ	HIFS	Wed, Jan 23, 2013	69.48	69.48	67.91	69.00
3432	NASDAQ	HIFS	Tue, Jan 22, 2013	67.50	69.50	67.50	69.10
3431	NASDAQ	HIFS	Fri, Jan 18, 2013	66.37	67.50	66.37	66.62
3430	NASDAQ	HIFS	Thu, Jan 17, 2013	65.98	67.50	65.98	67.50
3429	NASDAQ	HIFS	Tue, Jan 15, 2013	67.43	67.99	66.03	66.03
3428	NASDAQ	HIFS	Mon, Jan 14, 2013	65.30	66.55	65.30	66.55
3427	NASDAQ	HIFS	Fri, Jan 11, 2013	65.30	65.75	63.80	65.75
3426	NASDAQ	HIFS	Thu, Jan 10, 2013	65.09	65.09	65.09	65.09
3425	NASDAQ	HIFS	Wed, Jan 9, 2013	65.11	65.11	65.11	65.11
3424	NASDAQ	HIFS	Tue, Jan 8, 2013	65.20	65.50	63.45	65.06
3423	NASDAQ	HIFS	Mon, Jan 7, 2013	65.80	65.80	65.24	65.53
3422	NASDAQ	HIFS	Fri, Jan 4, 2013	65.05	65.99	64.94	65.99
3421	NASDAQ	HIFS	Thu, Jan 3, 2013	65.17	66.85	64.96	65.17
3420	NASDAQ	HIFS	Wed, Jan 2, 2013	62.63	65.00	62.63	64.18
3419	NASDAQ	HIFS	Mon, Dec 31, 2012	62.26	64.00	60.30	62.60
3418	NASDAQ	HIFS	Fri, Dec 28, 2012	62.34	62.34	62.01	62.29
3417	NASDAQ	HIFS	Thu, Dec 27, 2012	62.94	63.00	62.44	62.44
3416	NASDAQ	HIFS	Wed, Dec 26, 2012	61.97	63.17	61.97	62.36
3415	NASDAQ	HIFS	Mon, Dec 24, 2012	61.95	61.95	60.98	60.98
3414	NASDAQ	HIFS	Fri, Dec 21, 2012	61.90	62.25	61.88	62.20
3413	NASDAQ	HIFS	Thu, Dec 20, 2012	61.14	61.83	60.55	61.42
3412	NASDAQ	HIFS	Tue, Dec 18, 2012	61.35	62.00	60.96	62.00
3411	NASDAQ	HIFS	Mon, Dec 17, 2012	60.26	61.27	60.26	61.27
3410	NASDAQ	HIFS	Fri, Dec 14, 2012	61.00	61.00	60.55	60.83
3409	NASDAQ	HIFS	Thu, Dec 13, 2012	60.30	61.43	60.27	61.05
3408	NASDAQ	HIFS	Wed, Dec 12, 2012	60.25	60.25	60.25	60.25
3407	NASDAQ	HIFS	Tue, Dec 11, 2012	62.00	62.98	61.75	62.80
3406	NASDAQ	HIFS	Mon, Dec 10, 2012	61.91	61.98	60.70	61.67
3405	NASDAQ	HIFS	Fri, Dec 7, 2012	61.35	61.35	61.24	61.24
3404	NASDAQ	HIFS	Thu, Dec 6, 2012	60.97	62.00	60.59	60.59
3403	NASDAQ	HIFS	Wed, Dec 5, 2012	60.50	62.25	60.50	60.74
3402	NASDAQ	HIFS	Tue, Dec 4, 2012	60.49	60.50	60.38	60.38
3401	NASDAQ	HIFS	Mon, Dec 3, 2012	61.97	61.97	59.80	60.00
3400	NASDAQ	HIFS	Fri, Nov 30, 2012	60.43	62.25	60.43	61.67
3399	NASDAQ	HIFS	Thu, Nov 29, 2012	61.41	62.04	60.01	61.80
3398	NASDAQ	HIFS	Wed, Nov 28, 2012	60.29	61.05	59.55	61.05
3397	NASDAQ	HIFS	Tue, Nov 27, 2012	61.16	62.02	60.55	61.45
3396	NASDAQ	HIFS	Mon, Nov 26, 2012	62.37	62.37	61.06	61.66
3395	NASDAQ	HIFS	Fri, Nov 23, 2012	62.26	62.80	62.26	62.80
3394	NASDAQ	HIFS	Wed, Nov 21, 2012	61.39	62.70	61.39	61.50
3393	NASDAQ	HIFS	Tue, Nov 20, 2012	61.45	62.00	61.40	62.00
3392	NASDAQ	HIFS	Mon, Nov 19, 2012	62.77	63.10	61.05	62.66
3391	NASDAQ	HIFS	Fri, Nov 16, 2012	62.16	62.83	61.25	61.25
3390	NASDAQ	HIFS	Thu, Nov 15, 2012	61.50	65.00	61.50	61.89
3389	NASDAQ	HIFS	Wed, Nov 14, 2012	65.37	65.37	60.24	61.45
3388	NASDAQ	HIFS	Fri, Nov 9, 2012	64.97	65.23	62.00	64.80
3387	NASDAQ	HIFS	Thu, Nov 8, 2012	68.13	68.74	62.03	65.00
3386	NASDAQ	HIFS	Wed, Nov 7, 2012	68.14	68.29	66.75	67.49
3385	NASDAQ	HIFS	Tue, Nov 6, 2012	69.27	69.49	69.27	69.45
3384	NASDAQ	HIFS	Mon, Nov 5, 2012	69.70	69.70	68.04	68.94
3383	NASDAQ	HIFS	Fri, Nov 2, 2012	70.25	70.25	68.77	68.94
3382	NASDAQ	HIFS	Thu, Nov 1, 2012	68.00	70.80	64.98	70.80
3381	NASDAQ	HIFS	Wed, Oct 31, 2012	66.60	67.95	65.50	67.95
3380	NASDAQ	HIFS	Fri, Oct 26, 2012	68.79	69.93	67.78	67.78
3379	NASDAQ	HIFS	Thu, Oct 25, 2012	68.80	68.80	68.62	68.62
3378	NASDAQ	HIFS	Wed, Oct 24, 2012	67.55	68.85	67.50	68.49
3377	NASDAQ	HIFS	Tue, Oct 23, 2012	66.50	69.82	66.50	67.77
3376	NASDAQ	HIFS	Mon, Oct 22, 2012	69.29	69.90	64.14	66.50
3375	NASDAQ	HIFS	Fri, Oct 19, 2012	70.00	70.00	67.53	67.53
3374	NASDAQ	HIFS	Thu, Oct 18, 2012	70.00	70.70	69.25	69.25
3373	NASDAQ	HIFS	Wed, Oct 17, 2012	70.42	71.13	70.42	71.13
3372	NASDAQ	HIFS	Tue, Oct 16, 2012	70.39	78.35	69.76	70.32
3371	NASDAQ	HIFS	Mon, Oct 15, 2012	71.96	71.96	67.25	70.45
3370	NASDAQ	HIFS	Fri, Oct 12, 2012	82.34	82.34	68.55	68.55
3369	NASDAQ	HIFS	Thu, Oct 11, 2012	68.49	69.28	66.15	68.90
3368	NASDAQ	HIFS	Wed, Oct 10, 2012	67.00	67.96	67.00	67.95
3367	NASDAQ	HIFS	Tue, Oct 9, 2012	68.00	68.97	67.10	67.10
3366	NASDAQ	HIFS	Mon, Oct 8, 2012	68.00	68.00	68.00	68.00
3365	NASDAQ	HIFS	Fri, Oct 5, 2012	67.83	67.83	67.64	67.64
3364	NASDAQ	HIFS	Thu, Oct 4, 2012	66.78	66.85	66.74	66.74
3363	NASDAQ	HIFS	Wed, Oct 3, 2012	65.20	66.50	65.15	65.15
3362	NASDAQ	HIFS	Tue, Oct 2, 2012	64.94	64.94	64.94	64.94
3361	NASDAQ	HIFS	Mon, Oct 1, 2012	65.50	65.53	63.00	64.75
3360	NASDAQ	HIFS	Fri, Sep 28, 2012	65.38	65.38	64.41	64.43
3359	NASDAQ	HIFS	Thu, Sep 27, 2012	64.58	65.46	64.58	65.38
3358	NASDAQ	HIFS	Wed, Sep 26, 2012	64.40	64.40	64.20	64.20
3357	NASDAQ	HIFS	Tue, Sep 25, 2012	64.35	65.95	63.97	64.25
3356	NASDAQ	HIFS	Mon, Sep 24, 2012	63.80	64.93	63.80	64.62
3355	NASDAQ	HIFS	Fri, Sep 21, 2012	63.75	63.75	63.50	63.72
3354	NASDAQ	HIFS	Thu, Sep 20, 2012	62.98	62.98	62.50	62.50
3353	NASDAQ	HIFS	Wed, Sep 19, 2012	63.76	63.76	63.50	63.50
3352	NASDAQ	HIFS	Tue, Sep 18, 2012	63.50	63.75	63.44	63.50
3351	NASDAQ	HIFS	Mon, Sep 17, 2012	63.14	63.50	62.04	62.04
3350	NASDAQ	HIFS	Fri, Sep 14, 2012	62.95	63.81	62.95	63.81
3349	NASDAQ	HIFS	Thu, Sep 13, 2012	62.50	62.99	62.25	62.99
3348	NASDAQ	HIFS	Wed, Sep 12, 2012	62.00	62.46	62.00	62.46
3347	NASDAQ	HIFS	Tue, Sep 11, 2012	61.50	62.00	61.50	62.00
3346	NASDAQ	HIFS	Mon, Sep 10, 2012	62.50	62.50	61.76	61.76
3345	NASDAQ	HIFS	Fri, Sep 7, 2012	63.95	63.96	63.25	63.96
3344	NASDAQ	HIFS	Thu, Sep 6, 2012	62.20	62.31	62.20	62.31
3343	NASDAQ	HIFS	Wed, Sep 5, 2012	63.00	63.00	62.42	63.00
3342	NASDAQ	HIFS	Tue, Sep 4, 2012	62.96	62.96	62.96	62.96
3341	NASDAQ	HIFS	Thu, Aug 30, 2012	62.95	63.00	62.80	62.80
3340	NASDAQ	HIFS	Wed, Aug 29, 2012	63.00	63.00	62.99	62.99
3339	NASDAQ	HIFS	Tue, Aug 28, 2012	63.46	63.46	61.82	61.82
3338	NASDAQ	HIFS	Mon, Aug 27, 2012	66.99	66.99	59.77	63.79
3337	NASDAQ	HIFS	Thu, Aug 23, 2012	59.60	59.60	59.60	59.60
3336	NASDAQ	HIFS	Wed, Aug 22, 2012	59.81	59.88	59.42	59.88
3335	NASDAQ	HIFS	Tue, Aug 21, 2012	60.21	60.21	59.81	60.01
3334	NASDAQ	HIFS	Mon, Aug 20, 2012	60.18	60.18	60.18	60.18
3333	NASDAQ	HIFS	Fri, Aug 17, 2012	60.37	60.67	60.37	60.50
3332	NASDAQ	HIFS	Thu, Aug 16, 2012	59.99	60.00	59.99	60.00
3331	NASDAQ	HIFS	Wed, Aug 15, 2012	59.54	59.95	59.54	59.70
3330	NASDAQ	HIFS	Tue, Aug 14, 2012	60.00	60.00	60.00	60.00
3329	NASDAQ	HIFS	Mon, Aug 13, 2012	59.05	59.97	59.05	59.97
3328	NASDAQ	HIFS	Fri, Aug 10, 2012	59.02	59.02	59.02	59.02
3327	NASDAQ	HIFS	Thu, Aug 9, 2012	59.98	59.98	59.69	59.82
3326	NASDAQ	HIFS	Wed, Aug 8, 2012	59.65	59.99	59.65	59.74
3325	NASDAQ	HIFS	Tue, Aug 7, 2012	60.67	60.67	59.50	59.89
3324	NASDAQ	HIFS	Mon, Aug 6, 2012	60.32	60.76	60.32	60.76
3323	NASDAQ	HIFS	Fri, Aug 3, 2012	60.64	60.97	60.12	60.97
3322	NASDAQ	HIFS	Thu, Aug 2, 2012	59.66	59.88	59.25	59.32
3321	NASDAQ	HIFS	Wed, Aug 1, 2012	60.88	60.88	60.10	60.10
3320	NASDAQ	HIFS	Tue, Jul 31, 2012	60.65	61.70	60.65	60.71
3319	NASDAQ	HIFS	Mon, Jul 30, 2012	60.74	61.20	60.74	60.78
3318	NASDAQ	HIFS	Fri, Jul 27, 2012	60.29	61.00	60.29	60.94
3317	NASDAQ	HIFS	Thu, Jul 26, 2012	60.61	61.00	60.32	61.00
3316	NASDAQ	HIFS	Wed, Jul 25, 2012	60.68	60.68	60.68	60.68
3315	NASDAQ	HIFS	Tue, Jul 24, 2012	60.60	60.86	60.31	60.55
3314	NASDAQ	HIFS	Mon, Jul 23, 2012	60.25	60.60	60.25	60.27
3313	NASDAQ	HIFS	Fri, Jul 20, 2012	60.00	60.05	60.00	60.05
3312	NASDAQ	HIFS	Thu, Jul 19, 2012	59.82	60.48	59.32	59.32
3311	NASDAQ	HIFS	Wed, Jul 18, 2012	59.51	60.49	59.51	60.30
3310	NASDAQ	HIFS	Tue, Jul 17, 2012	60.03	60.04	59.50	59.50
3309	NASDAQ	HIFS	Mon, Jul 16, 2012	60.74	60.74	59.77	60.49
3308	NASDAQ	HIFS	Fri, Jul 13, 2012	59.62	60.68	59.62	60.68
3307	NASDAQ	HIFS	Thu, Jul 12, 2012	59.30	60.09	59.30	59.86
3306	NASDAQ	HIFS	Wed, Jul 11, 2012	59.36	59.36	59.19	59.19
3305	NASDAQ	HIFS	Tue, Jul 10, 2012	60.15	60.15	58.75	59.85
3304	NASDAQ	HIFS	Mon, Jul 9, 2012	59.66	60.00	57.74	59.49
3303	NASDAQ	HIFS	Fri, Jul 6, 2012	59.90	60.21	59.02	60.21
3302	NASDAQ	HIFS	Thu, Jul 5, 2012	60.80	60.80	60.09	60.42
3301	NASDAQ	HIFS	Tue, Jul 3, 2012	61.03	61.03	60.60	61.00
3300	NASDAQ	HIFS	Mon, Jul 2, 2012	60.45	61.31	60.45	61.00
3299	NASDAQ	HIFS	Fri, Jun 29, 2012	59.83	60.50	59.83	60.47
3298	NASDAQ	HIFS	Thu, Jun 28, 2012	59.60	60.38	59.43	59.43
3297	NASDAQ	HIFS	Wed, Jun 27, 2012	59.90	59.90	59.80	59.80
3296	NASDAQ	HIFS	Tue, Jun 26, 2012	60.39	60.39	59.55	59.85
3295	NASDAQ	HIFS	Mon, Jun 25, 2012	59.25	60.60	59.25	59.71
3294	NASDAQ	HIFS	Fri, Jun 22, 2012	60.49	61.00	58.90	59.91
3293	NASDAQ	HIFS	Thu, Jun 21, 2012	60.56	61.00	60.05	60.61
3292	NASDAQ	HIFS	Wed, Jun 20, 2012	60.90	61.00	60.12	60.38
3291	NASDAQ	HIFS	Tue, Jun 19, 2012	60.12	61.00	60.12	60.92
3290	NASDAQ	HIFS	Mon, Jun 18, 2012	58.90	60.43	58.10	60.25
3289	NASDAQ	HIFS	Fri, Jun 15, 2012	58.98	59.00	57.64	57.89
3288	NASDAQ	HIFS	Thu, Jun 14, 2012	58.00	59.33	57.70	58.00
3287	NASDAQ	HIFS	Wed, Jun 13, 2012	57.96	58.00	57.12	57.99
3286	NASDAQ	HIFS	Tue, Jun 12, 2012	58.44	58.96	57.97	58.00
3285	NASDAQ	HIFS	Mon, Jun 11, 2012	59.37	60.75	58.44	58.44
3284	NASDAQ	HIFS	Fri, Jun 8, 2012	58.95	59.70	58.65	59.63
3283	NASDAQ	HIFS	Thu, Jun 7, 2012	61.40	61.40	58.00	58.18
3282	NASDAQ	HIFS	Wed, Jun 6, 2012	58.68	58.68	57.63	57.85
3281	NASDAQ	HIFS	Tue, Jun 5, 2012	56.62	58.40	56.62	58.40
3280	NASDAQ	HIFS	Mon, Jun 4, 2012	58.54	58.54	56.66	56.66
3279	NASDAQ	HIFS	Fri, Jun 1, 2012	58.60	58.60	58.55	58.55
3278	NASDAQ	HIFS	Thu, May 31, 2012	56.61	58.74	56.61	58.40
3277	NASDAQ	HIFS	Wed, May 30, 2012	58.31	58.31	57.66	57.91
3276	NASDAQ	HIFS	Tue, May 29, 2012	58.62	58.62	57.66	58.24
3275	NASDAQ	HIFS	Fri, May 25, 2012	58.08	58.20	58.08	58.20
3274	NASDAQ	HIFS	Thu, May 24, 2012	58.08	58.08	58.08	58.08
3273	NASDAQ	HIFS	Tue, May 22, 2012	57.05	57.90	57.05	57.90
3272	NASDAQ	HIFS	Mon, May 21, 2012	57.70	58.89	57.70	58.20
3271	NASDAQ	HIFS	Fri, May 18, 2012	56.75	56.75	56.75	56.75
3270	NASDAQ	HIFS	Thu, May 17, 2012	56.82	56.85	56.82	56.85
3269	NASDAQ	HIFS	Wed, May 16, 2012	57.50	58.11	57.49	57.70
3268	NASDAQ	HIFS	Tue, May 15, 2012	58.66	58.86	57.96	58.86
3267	NASDAQ	HIFS	Mon, May 14, 2012	56.73	58.94	56.69	58.94
3266	NASDAQ	HIFS	Fri, May 11, 2012	57.16	57.16	56.84	56.84
3265	NASDAQ	HIFS	Thu, May 10, 2012	57.58	57.90	56.67	57.21
3264	NASDAQ	HIFS	Wed, May 9, 2012	56.88	56.98	56.29	56.29
3263	NASDAQ	HIFS	Tue, May 8, 2012	57.25	57.39	56.96	57.39
3262	NASDAQ	HIFS	Mon, May 7, 2012	58.00	58.00	57.15	57.15
3261	NASDAQ	HIFS	Fri, May 4, 2012	57.29	57.29	56.32	57.02
3260	NASDAQ	HIFS	Thu, May 3, 2012	57.67	58.00	57.29	57.29
3259	NASDAQ	HIFS	Wed, May 2, 2012	57.68	57.69	57.68	57.69
3258	NASDAQ	HIFS	Tue, May 1, 2012	58.00	58.74	57.93	57.98
3257	NASDAQ	HIFS	Mon, Apr 30, 2012	57.83	57.83	57.00	57.76
3256	NASDAQ	HIFS	Fri, Apr 27, 2012	58.00	58.00	57.75	57.84
3255	NASDAQ	HIFS	Thu, Apr 26, 2012	57.64	59.44	56.02	57.92
3254	NASDAQ	HIFS	Wed, Apr 25, 2012	57.00	58.42	56.85	57.69
3253	NASDAQ	HIFS	Tue, Apr 24, 2012	57.95	57.95	56.15	56.85
3252	NASDAQ	HIFS	Mon, Apr 23, 2012	57.15	57.40	56.40	56.84
3251	NASDAQ	HIFS	Fri, Apr 20, 2012	57.84	57.99	57.31	57.40
3250	NASDAQ	HIFS	Thu, Apr 19, 2012	58.59	58.59	57.40	57.85
3249	NASDAQ	HIFS	Wed, Apr 18, 2012	57.74	58.89	57.70	57.85
3248	NASDAQ	HIFS	Tue, Apr 17, 2012	57.89	59.00	56.24	56.24
3247	NASDAQ	HIFS	Mon, Apr 16, 2012	57.55	57.85	57.55	57.85
3246	NASDAQ	HIFS	Fri, Apr 13, 2012	57.24	57.95	57.01	57.70
3245	NASDAQ	HIFS	Thu, Apr 12, 2012	57.58	59.30	57.20	58.09
3244	NASDAQ	HIFS	Wed, Apr 11, 2012	55.30	57.43	55.30	57.43
3243	NASDAQ	HIFS	Tue, Apr 10, 2012	54.30	55.42	54.30	55.17
3242	NASDAQ	HIFS	Mon, Apr 9, 2012	56.81	56.81	54.30	54.30
3241	NASDAQ	HIFS	Thu, Apr 5, 2012	54.99	57.99	54.99	57.49
3240	NASDAQ	HIFS	Wed, Apr 4, 2012	53.79	54.90	53.79	54.75
3239	NASDAQ	HIFS	Tue, Apr 3, 2012	57.18	57.18	54.01	54.01
3238	NASDAQ	HIFS	Mon, Apr 2, 2012	56.54	57.95	56.44	57.95
3237	NASDAQ	HIFS	Fri, Mar 30, 2012	56.25	56.92	55.59	56.44
3236	NASDAQ	HIFS	Thu, Mar 29, 2012	56.78	56.78	56.78	56.78
3235	NASDAQ	HIFS	Wed, Mar 28, 2012	54.20	56.51	54.20	56.00
3234	NASDAQ	HIFS	Tue, Mar 27, 2012	53.10	56.94	52.61	55.01
3233	NASDAQ	HIFS	Mon, Mar 26, 2012	53.19	54.00	53.10	54.00
3232	NASDAQ	HIFS	Fri, Mar 23, 2012	52.92	53.03	52.92	53.00
3231	NASDAQ	HIFS	Thu, Mar 22, 2012	52.79	53.00	52.79	53.00
3230	NASDAQ	HIFS	Wed, Mar 21, 2012	53.57	53.57	52.50	53.04
3229	NASDAQ	HIFS	Tue, Mar 20, 2012	53.88	53.99	53.80	53.99
3228	NASDAQ	HIFS	Mon, Mar 19, 2012	53.80	53.80	53.40	53.50
3227	NASDAQ	HIFS	Thu, Mar 15, 2012	53.50	53.89	53.14	53.14
3226	NASDAQ	HIFS	Wed, Mar 14, 2012	53.71	53.91	53.50	53.91
3225	NASDAQ	HIFS	Tue, Mar 13, 2012	53.16	54.00	53.16	54.00
3224	NASDAQ	HIFS	Mon, Mar 12, 2012	53.11	54.00	53.11	54.00
3223	NASDAQ	HIFS	Fri, Mar 9, 2012	52.95	54.00	52.95	53.83
3222	NASDAQ	HIFS	Tue, Mar 6, 2012	52.95	53.97	52.95	53.97
3221	NASDAQ	HIFS	Mon, Mar 5, 2012	53.00	53.90	53.00	53.40
3220	NASDAQ	HIFS	Fri, Mar 2, 2012	53.01	53.01	52.90	52.90
3219	NASDAQ	HIFS	Wed, Feb 29, 2012	52.20	52.50	52.19	52.50
3218	NASDAQ	HIFS	Tue, Feb 28, 2012	52.59	53.24	52.00	52.00
3217	NASDAQ	HIFS	Mon, Feb 27, 2012	53.49	53.49	52.00	52.00
3216	NASDAQ	HIFS	Fri, Feb 24, 2012	55.51	55.51	53.50	54.00
3215	NASDAQ	HIFS	Thu, Feb 23, 2012	52.68	54.85	52.68	54.39
3214	NASDAQ	HIFS	Wed, Feb 22, 2012	51.98	54.35	51.50	52.70
3213	NASDAQ	HIFS	Tue, Feb 21, 2012	54.14	54.14	51.02	51.85
3212	NASDAQ	HIFS	Fri, Feb 17, 2012	54.30	54.30	53.31	53.31
3211	NASDAQ	HIFS	Thu, Feb 16, 2012	50.17	54.00	50.17	54.00
3210	NASDAQ	HIFS	Fri, Feb 10, 2012	52.60	52.60	52.55	52.55
3209	NASDAQ	HIFS	Thu, Feb 9, 2012	53.70	53.70	52.60	53.50
3208	NASDAQ	HIFS	Wed, Feb 8, 2012	51.51	52.00	51.50	51.51
3207	NASDAQ	HIFS	Mon, Feb 6, 2012	52.59	53.83	52.05	53.83
3206	NASDAQ	HIFS	Fri, Feb 3, 2012	54.31	54.60	54.00	54.00
3205	NASDAQ	HIFS	Thu, Feb 2, 2012	53.95	53.95	53.95	53.95
3204	NASDAQ	HIFS	Wed, Feb 1, 2012	51.50	51.85	51.00	51.81
3203	NASDAQ	HIFS	Tue, Jan 31, 2012	51.96	52.00	51.50	51.50
3202	NASDAQ	HIFS	Mon, Jan 23, 2012	53.95	53.95	50.60	50.60
3201	NASDAQ	HIFS	Thu, Jan 19, 2012	50.77	50.77	50.77	50.77
3200	NASDAQ	HIFS	Wed, Jan 18, 2012	51.00	51.00	51.00	51.00
3199	NASDAQ	HIFS	Tue, Jan 17, 2012	51.00	51.63	51.00	51.50
3198	NASDAQ	HIFS	Fri, Jan 13, 2012	50.90	50.99	50.90	50.99
3197	NASDAQ	HIFS	Wed, Jan 11, 2012	49.95	49.95	49.95	49.95
3196	NASDAQ	HIFS	Tue, Jan 10, 2012	49.50	49.50	49.50	49.50
3195	NASDAQ	HIFS	Mon, Jan 9, 2012	49.25	49.25	48.80	48.80
3194	NASDAQ	HIFS	Thu, Jan 5, 2012	48.57	49.25	48.26	49.00
3193	NASDAQ	HIFS	Wed, Jan 4, 2012	49.15	49.15	48.64	48.64
3192	NASDAQ	HIFS	Tue, Jan 3, 2012	47.90	49.40	47.90	49.25
3191	NASDAQ	HIFS	Fri, Dec 30, 2011	48.63	48.63	47.20	47.80
3190	NASDAQ	HIFS	Thu, Dec 29, 2011	48.81	48.81	48.70	48.70
3189	NASDAQ	HIFS	Tue, Dec 27, 2011	48.99	48.99	48.99	48.99
3188	NASDAQ	HIFS	Fri, Dec 23, 2011	48.20	49.00	48.20	49.00
3187	NASDAQ	HIFS	Thu, Dec 22, 2011	47.20	49.75	47.13	47.94
3186	NASDAQ	HIFS	Wed, Dec 21, 2011	47.95	47.95	47.86	47.86
3185	NASDAQ	HIFS	Tue, Dec 20, 2011	49.87	49.87	47.10	47.10
3184	NASDAQ	HIFS	Mon, Dec 19, 2011	49.24	49.24	48.79	48.79
3183	NASDAQ	HIFS	Fri, Dec 16, 2011	48.39	48.39	47.05	47.05
3182	NASDAQ	HIFS	Thu, Dec 15, 2011	49.35	49.35	48.45	48.45
3181	NASDAQ	HIFS	Wed, Dec 14, 2011	47.70	48.83	47.69	48.83
3180	NASDAQ	HIFS	Tue, Dec 13, 2011	48.08	48.08	46.80	46.90
3179	NASDAQ	HIFS	Thu, Dec 8, 2011	48.29	48.59	48.00	48.05
3178	NASDAQ	HIFS	Wed, Dec 7, 2011	49.37	49.37	48.09	48.25
3177	NASDAQ	HIFS	Tue, Dec 6, 2011	49.10	49.99	49.10	49.10
3176	NASDAQ	HIFS	Mon, Dec 5, 2011	48.20	48.20	48.20	48.20
3175	NASDAQ	HIFS	Fri, Dec 2, 2011	48.20	48.20	48.20	48.20
3174	NASDAQ	HIFS	Thu, Dec 1, 2011	48.00	48.00	48.00	48.00
3173	NASDAQ	HIFS	Wed, Nov 30, 2011	48.95	48.95	48.95	48.95
3172	NASDAQ	HIFS	Tue, Nov 29, 2011	48.67	48.67	48.67	48.67
3171	NASDAQ	HIFS	Mon, Nov 28, 2011	48.84	48.84	48.75	48.75
3170	NASDAQ	HIFS	Fri, Nov 25, 2011	46.78	46.78	46.78	46.78
3169	NASDAQ	HIFS	Tue, Nov 22, 2011	47.45	47.45	47.00	47.45
3168	NASDAQ	HIFS	Mon, Nov 21, 2011	47.51	47.51	47.00	47.00
3167	NASDAQ	HIFS	Fri, Nov 18, 2011	47.52	47.52	47.50	47.50
3166	NASDAQ	HIFS	Thu, Nov 17, 2011	48.00	48.00	47.50	47.50
3165	NASDAQ	HIFS	Mon, Nov 14, 2011	47.00	47.26	47.00	47.26
3164	NASDAQ	HIFS	Fri, Nov 11, 2011	47.22	47.22	47.00	47.05
3163	NASDAQ	HIFS	Wed, Nov 9, 2011	47.00	47.40	47.00	47.37
3162	NASDAQ	HIFS	Tue, Nov 8, 2011	48.01	48.01	47.54	47.54
3161	NASDAQ	HIFS	Mon, Nov 7, 2011	46.50	46.50	46.50	46.50
3160	NASDAQ	HIFS	Fri, Nov 4, 2011	46.15	50.00	46.15	50.00
3159	NASDAQ	HIFS	Thu, Nov 3, 2011	47.00	47.50	47.00	47.10
3158	NASDAQ	HIFS	Wed, Nov 2, 2011	47.01	47.01	47.00	47.00
3157	NASDAQ	HIFS	Tue, Nov 1, 2011	48.93	48.93	47.03	47.03
3156	NASDAQ	HIFS	Mon, Oct 31, 2011	47.50	47.50	47.50	47.50
3155	NASDAQ	HIFS	Thu, Oct 27, 2011	47.75	47.75	47.71	47.75
3154	NASDAQ	HIFS	Tue, Oct 25, 2011	47.50	47.50	47.50	47.50
3153	NASDAQ	HIFS	Mon, Oct 24, 2011	48.40	49.95	47.10	47.13
3152	NASDAQ	HIFS	Fri, Oct 21, 2011	47.70	47.70	47.69	47.69
3151	NASDAQ	HIFS	Thu, Oct 20, 2011	47.76	47.76	46.97	47.00
3150	NASDAQ	HIFS	Wed, Oct 19, 2011	47.75	47.75	47.75	47.75
3149	NASDAQ	HIFS	Mon, Oct 17, 2011	47.74	47.74	46.97	46.97
3148	NASDAQ	HIFS	Thu, Oct 13, 2011	47.00	47.00	47.00	47.00
3147	NASDAQ	HIFS	Wed, Oct 12, 2011	47.50	47.50	46.60	46.70
3146	NASDAQ	HIFS	Tue, Oct 11, 2011	46.84	46.84	46.20	46.20
3145	NASDAQ	HIFS	Mon, Oct 10, 2011	47.50	47.50	47.00	47.00
3144	NASDAQ	HIFS	Fri, Oct 7, 2011	47.40	47.40	46.36	46.40
3143	NASDAQ	HIFS	Thu, Oct 6, 2011	46.50	46.50	46.50	46.50
3142	NASDAQ	HIFS	Wed, Oct 5, 2011	46.53	46.75	46.50	46.50
3141	NASDAQ	HIFS	Mon, Oct 3, 2011	46.46	47.00	46.46	47.00
3140	NASDAQ	HIFS	Fri, Sep 30, 2011	46.60	47.68	46.60	47.68
3139	NASDAQ	HIFS	Thu, Sep 29, 2011	46.32	46.90	46.25	46.90
3138	NASDAQ	HIFS	Tue, Sep 27, 2011	47.75	47.75	46.50	46.50
3137	NASDAQ	HIFS	Mon, Sep 26, 2011	46.60	47.18	46.58	46.99
3136	NASDAQ	HIFS	Fri, Sep 23, 2011	47.70	47.70	47.70	47.70
3135	NASDAQ	HIFS	Thu, Sep 22, 2011	46.50	47.33	46.50	46.75
3134	NASDAQ	HIFS	Mon, Sep 19, 2011	46.52	47.00	46.52	47.00
3133	NASDAQ	HIFS	Thu, Sep 15, 2011	46.63	46.83	46.50	46.80
3132	NASDAQ	HIFS	Wed, Sep 14, 2011	46.64	47.27	46.54	47.27
3131	NASDAQ	HIFS	Mon, Sep 12, 2011	47.74	47.74	46.58	47.00
3130	NASDAQ	HIFS	Fri, Sep 9, 2011	46.53	47.25	46.52	46.95
3129	NASDAQ	HIFS	Wed, Sep 7, 2011	47.99	47.99	47.30	47.49
3128	NASDAQ	HIFS	Tue, Sep 6, 2011	46.00	46.50	45.75	46.50
3127	NASDAQ	HIFS	Fri, Sep 2, 2011	48.50	48.50	46.70	46.94
3126	NASDAQ	HIFS	Thu, Sep 1, 2011	48.95	48.95	48.50	48.50
3125	NASDAQ	HIFS	Wed, Aug 31, 2011	49.07	51.03	47.02	49.00
3124	NASDAQ	HIFS	Tue, Aug 30, 2011	52.00	52.00	51.00	51.00
3123	NASDAQ	HIFS	Mon, Aug 29, 2011	53.09	53.09	52.05	52.12
3122	NASDAQ	HIFS	Mon, Aug 22, 2011	54.00	54.00	52.10	52.10
3121	NASDAQ	HIFS	Fri, Aug 19, 2011	53.64	53.64	53.50	53.50
3120	NASDAQ	HIFS	Thu, Aug 18, 2011	54.85	55.00	54.25	54.25
3119	NASDAQ	HIFS	Wed, Aug 17, 2011	54.87	54.97	53.20	54.90
3118	NASDAQ	HIFS	Tue, Aug 16, 2011	53.66	53.66	53.66	53.66
3117	NASDAQ	HIFS	Mon, Aug 15, 2011	53.66	53.66	53.66	53.66
3116	NASDAQ	HIFS	Thu, Aug 11, 2011	54.83	54.92	53.51	54.75
3115	NASDAQ	HIFS	Wed, Aug 10, 2011	56.05	56.10	52.45	54.38
3114	NASDAQ	HIFS	Tue, Aug 9, 2011	55.99	57.50	54.08	57.00
3113	NASDAQ	HIFS	Mon, Aug 8, 2011	54.40	55.00	54.40	55.00
3112	NASDAQ	HIFS	Fri, Aug 5, 2011	54.99	54.99	53.70	54.58
3111	NASDAQ	HIFS	Thu, Aug 4, 2011	54.96	55.90	53.64	55.50
3110	NASDAQ	HIFS	Wed, Aug 3, 2011	53.49	55.14	53.49	55.00
3109	NASDAQ	HIFS	Tue, Aug 2, 2011	53.11	53.14	53.10	53.14
3108	NASDAQ	HIFS	Mon, Aug 1, 2011	55.00	55.00	55.00	55.00
3107	NASDAQ	HIFS	Thu, Jul 28, 2011	55.00	55.00	55.00	55.00
3106	NASDAQ	HIFS	Wed, Jul 27, 2011	54.13	55.00	54.13	55.00
3105	NASDAQ	HIFS	Tue, Jul 26, 2011	54.00	55.00	53.96	55.00
3104	NASDAQ	HIFS	Mon, Jul 25, 2011	53.22	53.22	53.22	53.22
3103	NASDAQ	HIFS	Fri, Jul 22, 2011	54.00	54.00	54.00	54.00
3102	NASDAQ	HIFS	Wed, Jul 20, 2011	54.52	54.52	54.50	54.50
3101	NASDAQ	HIFS	Tue, Jul 19, 2011	54.93	54.97	54.93	54.97
3100	NASDAQ	HIFS	Mon, Jul 18, 2011	54.97	54.97	54.47	54.47
3099	NASDAQ	HIFS	Wed, Jul 13, 2011	54.99	55.00	54.87	55.00
3098	NASDAQ	HIFS	Fri, Jul 8, 2011	53.99	53.99	53.98	53.98
3097	NASDAQ	HIFS	Thu, Jul 7, 2011	54.00	54.73	53.50	53.97
3096	NASDAQ	HIFS	Wed, Jul 6, 2011	54.90	54.90	52.06	52.06
3095	NASDAQ	HIFS	Fri, Jul 1, 2011	52.90	54.94	52.90	54.94
3094	NASDAQ	HIFS	Thu, Jun 30, 2011	52.50	52.93	52.05	52.93
3093	NASDAQ	HIFS	Wed, Jun 29, 2011	52.15	52.76	52.15	52.76
3092	NASDAQ	HIFS	Mon, Jun 27, 2011	52.96	52.99	52.19	52.19
3091	NASDAQ	HIFS	Wed, Jun 22, 2011	52.99	53.00	52.51	52.51
3090	NASDAQ	HIFS	Tue, Jun 21, 2011	53.00	53.00	52.47	52.47
3089	NASDAQ	HIFS	Mon, Jun 20, 2011	52.45	52.50	52.43	52.47
3088	NASDAQ	HIFS	Fri, Jun 17, 2011	52.50	52.50	51.96	52.47
3087	NASDAQ	HIFS	Thu, Jun 16, 2011	52.50	52.50	51.90	51.90
3086	NASDAQ	HIFS	Wed, Jun 15, 2011	51.51	51.61	51.49	51.61
3085	NASDAQ	HIFS	Mon, Jun 13, 2011	51.48	52.49	51.48	51.84
3084	NASDAQ	HIFS	Fri, Jun 10, 2011	52.05	52.46	52.00	52.00
3083	NASDAQ	HIFS	Thu, Jun 9, 2011	51.82	52.49	51.82	52.10
3082	NASDAQ	HIFS	Tue, Jun 7, 2011	51.48	51.82	51.48	51.82
3081	NASDAQ	HIFS	Mon, Jun 6, 2011	51.96	51.96	51.96	51.96
3080	NASDAQ	HIFS	Tue, May 31, 2011	52.00	52.12	51.97	52.12
3079	NASDAQ	HIFS	Fri, May 27, 2011	51.48	52.25	51.48	52.20
3078	NASDAQ	HIFS	Wed, May 25, 2011	52.00	52.00	52.00	52.00
3077	NASDAQ	HIFS	Tue, May 24, 2011	51.45	51.45	51.45	51.45
3076	NASDAQ	HIFS	Mon, May 23, 2011	52.20	52.20	51.80	51.80
3075	NASDAQ	HIFS	Thu, May 19, 2011	51.25	52.00	51.25	52.00
3074	NASDAQ	HIFS	Wed, May 18, 2011	51.16	52.20	52.00	52.00
3073	NASDAQ	HIFS	Tue, May 17, 2011	52.25	52.00	51.18	51.21
3072	NASDAQ	HIFS	Mon, May 16, 2011	51.77	52.25	51.77	52.00
3071	NASDAQ	HIFS	Fri, May 13, 2011	51.21	51.80	51.20	51.75
3070	NASDAQ	HIFS	Tue, May 10, 2011	51.40	52.99	51.41	52.00
3069	NASDAQ	HIFS	Mon, May 9, 2011	51.99	52.00	51.12	51.24
3068	NASDAQ	HIFS	Fri, May 6, 2011	51.11	51.11	51.11	51.11
3067	NASDAQ	HIFS	Wed, May 4, 2011	52.00	52.94	51.50	52.26
3066	NASDAQ	HIFS	Tue, May 3, 2011	51.50	51.50	51.50	51.50
3065	NASDAQ	HIFS	Mon, May 2, 2011	51.50	51.50	51.50	51.50
3064	NASDAQ	HIFS	Fri, Apr 29, 2011	51.55	52.90	51.55	52.90
3063	NASDAQ	HIFS	Tue, Apr 26, 2011	51.94	51.95	51.94	51.95
3062	NASDAQ	HIFS	Thu, Apr 21, 2011	51.27	52.00	51.50	51.50
3061	NASDAQ	HIFS	Wed, Apr 20, 2011	52.00	52.00	51.45	51.45
3060	NASDAQ	HIFS	Tue, Apr 19, 2011	51.60	51.60	51.60	51.60
3059	NASDAQ	HIFS	Mon, Apr 18, 2011	51.05	51.05	51.05	51.05
3058	NASDAQ	HIFS	Fri, Apr 15, 2011	51.00	51.05	50.00	51.05
3057	NASDAQ	HIFS	Thu, Apr 14, 2011	50.36	50.50	50.00	50.12
3056	NASDAQ	HIFS	Mon, Apr 11, 2011	44.77	51.00	44.77	51.00
3055	NASDAQ	HIFS	Fri, Apr 8, 2011	50.00	50.00	50.00	50.00
3054	NASDAQ	HIFS	Mon, Apr 4, 2011	51.00	51.00	49.01	49.52
3053	NASDAQ	HIFS	Fri, Apr 1, 2011	50.40	50.97	50.40	50.97
3052	NASDAQ	HIFS	Thu, Mar 31, 2011	50.28	51.51	50.28	51.51
3051	NASDAQ	HIFS	Mon, Mar 28, 2011	49.02	49.13	48.59	48.59
3050	NASDAQ	HIFS	Thu, Mar 24, 2011	49.50	51.00	49.50	51.00
3049	NASDAQ	HIFS	Wed, Mar 23, 2011	50.00	50.00	50.00	50.00
3048	NASDAQ	HIFS	Tue, Mar 22, 2011	48.83	49.20	48.83	49.20
3047	NASDAQ	HIFS	Mon, Mar 21, 2011	49.25	49.25	48.85	48.85
3046	NASDAQ	HIFS	Tue, Mar 15, 2011	49.95	49.95	49.95	49.95
3045	NASDAQ	HIFS	Mon, Mar 14, 2011	49.98	49.98	49.98	49.98
3044	NASDAQ	HIFS	Fri, Mar 11, 2011	48.81	48.86	48.81	48.86
3043	NASDAQ	HIFS	Wed, Mar 9, 2011	48.06	48.50	48.06	48.50
3042	NASDAQ	HIFS	Mon, Mar 7, 2011	48.91	48.91	48.91	48.91
3041	NASDAQ	HIFS	Fri, Mar 4, 2011	49.00	49.00	49.00	49.00
3040	NASDAQ	HIFS	Thu, Mar 3, 2011	49.99	50.00	49.99	50.00
3039	NASDAQ	HIFS	Wed, Mar 2, 2011	50.00	50.00	49.97	49.97
3038	NASDAQ	HIFS	Tue, Mar 1, 2011	50.01	50.50	50.01	50.20
3037	NASDAQ	HIFS	Mon, Feb 28, 2011	51.51	51.51	51.51	51.51
3036	NASDAQ	HIFS	Wed, Feb 23, 2011	49.89	50.05	49.51	50.05
3035	NASDAQ	HIFS	Tue, Feb 22, 2011	50.24	50.24	50.24	50.24
3034	NASDAQ	HIFS	Fri, Feb 18, 2011	50.25	50.78	50.10	50.10
3033	NASDAQ	HIFS	Wed, Feb 16, 2011	50.22	50.25	50.22	50.25
3032	NASDAQ	HIFS	Tue, Feb 15, 2011	49.78	49.78	49.75	49.75
3031	NASDAQ	HIFS	Mon, Feb 14, 2011	51.50	51.50	48.90	50.30
3030	NASDAQ	HIFS	Thu, Feb 10, 2011	49.10	49.10	49.10	49.10
3029	NASDAQ	HIFS	Wed, Feb 9, 2011	50.92	51.00	50.90	50.90
3028	NASDAQ	HIFS	Mon, Feb 7, 2011	50.24	50.97	49.55	50.97
3027	NASDAQ	HIFS	Thu, Feb 3, 2011	48.00	49.89	48.00	49.89
3026	NASDAQ	HIFS	Tue, Feb 1, 2011	51.00	51.00	50.24	50.24
3025	NASDAQ	HIFS	Mon, Jan 31, 2011	50.00	50.00	50.00	50.00
3024	NASDAQ	HIFS	Thu, Jan 27, 2011	48.50	50.00	48.49	48.87
3023	NASDAQ	HIFS	Wed, Jan 26, 2011	51.34	51.34	49.80	49.90
3022	NASDAQ	HIFS	Fri, Jan 21, 2011	48.00	48.00	47.35	47.51
3021	NASDAQ	HIFS	Thu, Jan 20, 2011	46.40	48.38	46.12	47.29
3020	NASDAQ	HIFS	Wed, Jan 19, 2011	46.16	46.16	45.15	45.16
3019	NASDAQ	HIFS	Tue, Jan 18, 2011	49.55	49.55	46.19	46.19
3018	NASDAQ	HIFS	Tue, Jan 11, 2011	45.53	45.53	45.50	45.50
3017	NASDAQ	HIFS	Mon, Jan 10, 2011	45.00	45.00	45.00	45.00
3016	NASDAQ	HIFS	Fri, Jan 7, 2011	46.44	46.44	45.00	45.00
3015	NASDAQ	HIFS	Thu, Jan 6, 2011	46.51	46.51	43.30	45.00
3014	NASDAQ	HIFS	Tue, Jan 4, 2011	42.80	42.80	42.80	42.80
3013	NASDAQ	HIFS	Mon, Jan 3, 2011	46.00	46.00	43.01	43.10
3012	NASDAQ	HIFS	Thu, Dec 30, 2010	44.94	45.00	43.77	44.50
3011	NASDAQ	HIFS	Tue, Dec 28, 2010	42.75	44.00	42.75	44.00
3010	NASDAQ	HIFS	Wed, Dec 22, 2010	45.00	45.00	44.50	44.50
3009	NASDAQ	HIFS	Tue, Dec 21, 2010	42.92	43.15	42.92	43.15
3008	NASDAQ	HIFS	Mon, Dec 20, 2010	42.58	43.00	42.50	42.50
3007	NASDAQ	HIFS	Fri, Dec 17, 2010	42.43	42.50	42.42	42.50
3006	NASDAQ	HIFS	Thu, Dec 16, 2010	43.00	43.00	42.90	43.00
3005	NASDAQ	HIFS	Mon, Dec 13, 2010	43.10	43.10	43.10	43.10
3004	NASDAQ	HIFS	Fri, Dec 10, 2010	43.50	43.50	43.00	43.00
3003	NASDAQ	HIFS	Thu, Dec 9, 2010	43.25	43.25	42.85	43.00
3002	NASDAQ	HIFS	Tue, Dec 7, 2010	42.98	43.32	42.26	42.26
3001	NASDAQ	HIFS	Fri, Dec 3, 2010	43.17	43.17	43.17	43.17
3000	NASDAQ	HIFS	Thu, Dec 2, 2010	43.24	43.24	41.50	42.01
2999	NASDAQ	HIFS	Wed, Dec 1, 2010	42.61	42.62	42.50	42.50
2998	NASDAQ	HIFS	Tue, Nov 30, 2010	42.01	42.01	42.00	42.00
2997	NASDAQ	HIFS	Mon, Nov 29, 2010	41.61	42.99	41.50	42.90
2996	NASDAQ	HIFS	Fri, Nov 26, 2010	43.97	43.97	42.70	42.70
2995	NASDAQ	HIFS	Tue, Nov 23, 2010	44.30	44.30	43.14	43.14
2994	NASDAQ	HIFS	Mon, Nov 22, 2010	43.75	43.75	43.75	43.75
2993	NASDAQ	HIFS	Fri, Nov 19, 2010	42.05	42.25	42.03	42.25
2992	NASDAQ	HIFS	Wed, Nov 17, 2010	42.01	42.01	42.01	42.01
2991	NASDAQ	HIFS	Tue, Nov 16, 2010	41.95	44.60	41.95	42.51
2990	NASDAQ	HIFS	Mon, Nov 15, 2010	41.50	41.95	41.45	41.95
2989	NASDAQ	HIFS	Wed, Nov 10, 2010	41.46	41.46	41.20	41.25
2988	NASDAQ	HIFS	Mon, Nov 8, 2010	40.65	41.00	40.65	41.00
2987	NASDAQ	HIFS	Fri, Nov 5, 2010	39.20	40.94	39.20	40.41
2986	NASDAQ	HIFS	Wed, Nov 3, 2010	39.30	39.50	39.20	39.50
2985	NASDAQ	HIFS	Tue, Nov 2, 2010	40.00	40.00	40.00	40.00
2984	NASDAQ	HIFS	Mon, Nov 1, 2010	40.70	40.70	39.01	39.78
2983	NASDAQ	HIFS	Fri, Oct 29, 2010	40.00	40.93	40.00	40.00
2982	NASDAQ	HIFS	Thu, Oct 28, 2010	40.00	40.50	39.91	40.24
2981	NASDAQ	HIFS	Wed, Oct 27, 2010	39.90	40.90	39.90	39.91
2980	NASDAQ	HIFS	Tue, Oct 26, 2010	39.90	39.90	39.10	39.15
2979	NASDAQ	HIFS	Thu, Oct 21, 2010	39.82	39.82	39.36	39.49
2978	NASDAQ	HIFS	Wed, Oct 20, 2010	37.75	39.30	37.50	38.54
2977	NASDAQ	HIFS	Tue, Oct 19, 2010	38.14	39.97	37.75	39.50
2976	NASDAQ	HIFS	Mon, Oct 18, 2010	37.13	39.40	37.13	38.11
2975	NASDAQ	HIFS	Wed, Oct 13, 2010	38.00	38.00	37.11	37.95
2974	NASDAQ	HIFS	Tue, Oct 12, 2010	38.00	38.00	37.90	37.90
2973	NASDAQ	HIFS	Fri, Oct 8, 2010	37.97	37.97	37.97	37.97
2972	NASDAQ	HIFS	Thu, Oct 7, 2010	37.10	37.75	37.10	37.75
2971	NASDAQ	HIFS	Wed, Oct 6, 2010	37.08	37.10	37.08	37.10
2970	NASDAQ	HIFS	Tue, Oct 5, 2010	37.50	37.51	37.16	37.30
2969	NASDAQ	HIFS	Mon, Oct 4, 2010	37.50	37.88	37.50	37.75
2968	NASDAQ	HIFS	Thu, Sep 30, 2010	37.57	37.76	37.57	37.62
2967	NASDAQ	HIFS	Wed, Sep 29, 2010	38.46	38.46	38.10	38.10
2966	NASDAQ	HIFS	Tue, Sep 28, 2010	40.00	40.00	38.19	38.55
2965	NASDAQ	HIFS	Mon, Sep 27, 2010	39.63	39.63	39.63	39.63
2964	NASDAQ	HIFS	Fri, Sep 24, 2010	40.00	40.00	39.00	39.00
2963	NASDAQ	HIFS	Thu, Sep 23, 2010	40.98	41.00	40.02	40.02
2962	NASDAQ	HIFS	Wed, Sep 22, 2010	40.50	41.00	40.50	41.00
2961	NASDAQ	HIFS	Tue, Sep 21, 2010	41.50	41.50	40.73	40.73
2960	NASDAQ	HIFS	Mon, Sep 20, 2010	39.00	39.50	37.91	39.50
2959	NASDAQ	HIFS	Fri, Sep 17, 2010	39.00	39.00	39.00	39.00
2958	NASDAQ	HIFS	Wed, Sep 15, 2010	37.50	37.50	37.26	37.50
2957	NASDAQ	HIFS	Mon, Sep 13, 2010	37.10	37.16	37.10	37.16
2956	NASDAQ	HIFS	Thu, Sep 9, 2010	38.25	38.25	38.25	38.25
2955	NASDAQ	HIFS	Wed, Sep 1, 2010	37.99	37.99	37.94	37.94
2954	NASDAQ	HIFS	Tue, Aug 31, 2010	38.00	38.00	38.00	38.00
2953	NASDAQ	HIFS	Mon, Aug 30, 2010	38.50	38.50	38.49	38.49
2952	NASDAQ	HIFS	Fri, Aug 27, 2010	35.60	37.39	35.26	37.30
2951	NASDAQ	HIFS	Thu, Aug 26, 2010	36.00	38.47	36.00	38.47
2950	NASDAQ	HIFS	Wed, Aug 25, 2010	36.05	36.05	36.05	36.05
2949	NASDAQ	HIFS	Tue, Aug 24, 2010	36.02	37.00	36.00	37.00
2948	NASDAQ	HIFS	Fri, Aug 20, 2010	37.08	37.08	35.02	35.09
2947	NASDAQ	HIFS	Thu, Aug 19, 2010	37.75	38.40	37.06	38.40
2946	NASDAQ	HIFS	Wed, Aug 18, 2010	37.20	37.50	37.05	37.05
2945	NASDAQ	HIFS	Tue, Aug 17, 2010	38.44	38.44	37.04	37.39
2944	NASDAQ	HIFS	Mon, Aug 16, 2010	37.03	37.05	37.03	37.05
2943	NASDAQ	HIFS	Wed, Aug 11, 2010	37.00	38.29	37.00	38.29
2942	NASDAQ	HIFS	Tue, Aug 10, 2010	38.26	38.27	38.26	38.27
2941	NASDAQ	HIFS	Wed, Aug 4, 2010	36.87	37.50	36.86	37.29
2940	NASDAQ	HIFS	Mon, Aug 2, 2010	36.83	37.29	36.65	36.65
2939	NASDAQ	HIFS	Wed, Jul 28, 2010	36.73	36.73	36.72	36.72
2938	NASDAQ	HIFS	Tue, Jul 27, 2010	38.50	38.50	36.72	36.72
2937	NASDAQ	HIFS	Fri, Jul 23, 2010	38.50	38.50	38.50	38.50
2936	NASDAQ	HIFS	Wed, Jul 21, 2010	38.00	38.00	37.30	37.30
2935	NASDAQ	HIFS	Tue, Jul 20, 2010	37.40	37.50	37.40	37.50
2934	NASDAQ	HIFS	Mon, Jul 19, 2010	37.34	37.40	37.34	37.40
2933	NASDAQ	HIFS	Fri, Jul 16, 2010	36.67	36.96	36.66	36.96
2932	NASDAQ	HIFS	Wed, Jul 14, 2010	36.70	36.70	36.70	36.70
2931	NASDAQ	HIFS	Tue, Jul 13, 2010	37.15	37.15	37.15	37.15
2930	NASDAQ	HIFS	Mon, Jul 12, 2010	37.80	37.80	37.80	37.80
2929	NASDAQ	HIFS	Thu, Jul 8, 2010	36.15	36.15	36.15	36.15
2928	NASDAQ	HIFS	Wed, Jul 7, 2010	36.15	36.15	36.15	36.15
2927	NASDAQ	HIFS	Tue, Jul 6, 2010	35.60	36.15	35.60	36.15
2926	NASDAQ	HIFS	Thu, Jul 1, 2010	37.93	37.93	37.10	37.10
2925	NASDAQ	HIFS	Wed, Jun 30, 2010	37.10	37.10	36.91	36.93
2924	NASDAQ	HIFS	Tue, Jun 29, 2010	37.89	38.00	36.15	36.79
2923	NASDAQ	HIFS	Mon, Jun 28, 2010	37.90	38.00	37.90	38.00
2922	NASDAQ	HIFS	Fri, Jun 25, 2010	37.93	37.95	37.93	37.93
2921	NASDAQ	HIFS	Fri, Jun 18, 2010	38.00	38.00	38.00	38.00
2920	NASDAQ	HIFS	Tue, Jun 15, 2010	36.70	36.70	36.70	36.70
2919	NASDAQ	HIFS	Mon, Jun 14, 2010	37.97	37.97	36.56	36.56
2918	NASDAQ	HIFS	Mon, Jun 7, 2010	37.00	37.00	37.00	37.00
2917	NASDAQ	HIFS	Fri, Jun 4, 2010	36.50	37.66	36.50	37.66
2916	NASDAQ	HIFS	Thu, Jun 3, 2010	37.72	38.00	37.72	38.00
2915	NASDAQ	HIFS	Tue, Jun 1, 2010	37.72	37.72	37.72	37.72
2914	NASDAQ	HIFS	Fri, May 28, 2010	36.79	37.73	36.79	37.73
2913	NASDAQ	HIFS	Wed, May 26, 2010	37.74	37.87	36.67	36.76
2912	NASDAQ	HIFS	Tue, May 25, 2010	36.71	36.71	36.71	36.71
2911	NASDAQ	HIFS	Fri, May 21, 2010	36.63	36.63	36.63	36.63
2910	NASDAQ	HIFS	Thu, May 20, 2010	37.50	37.97	36.68	37.83
2909	NASDAQ	HIFS	Tue, May 18, 2010	36.17	37.50	36.17	36.86
2908	NASDAQ	HIFS	Mon, May 17, 2010	36.05	36.05	36.02	36.02
2907	NASDAQ	HIFS	Fri, May 14, 2010	36.00	37.75	36.00	36.57
2906	NASDAQ	HIFS	Thu, May 13, 2010	36.82	38.05	36.10	36.10
2905	NASDAQ	HIFS	Tue, May 11, 2010	36.50	36.52	36.10	36.10
2904	NASDAQ	HIFS	Mon, May 10, 2010	36.36	36.36	36.36	36.36
2903	NASDAQ	HIFS	Fri, May 7, 2010	36.00	36.00	35.90	35.95
2902	NASDAQ	HIFS	Thu, May 6, 2010	36.16	36.16	36.16	36.16
2901	NASDAQ	HIFS	Wed, May 5, 2010	36.06	36.33	36.06	36.33
2900	NASDAQ	HIFS	Mon, May 3, 2010	36.00	36.06	36.00	36.06
2899	NASDAQ	HIFS	Fri, Apr 30, 2010	36.00	36.01	36.00	36.01
2898	NASDAQ	HIFS	Thu, Apr 29, 2010	36.00	36.00	36.00	36.00
2897	NASDAQ	HIFS	Wed, Apr 28, 2010	36.00	36.50	36.00	36.00
2896	NASDAQ	HIFS	Tue, Apr 27, 2010	36.00	36.05	36.00	36.00
2895	NASDAQ	HIFS	Mon, Apr 26, 2010	36.02	36.05	36.00	36.05
2894	NASDAQ	HIFS	Fri, Apr 23, 2010	36.00	36.02	36.00	36.02
2893	NASDAQ	HIFS	Thu, Apr 22, 2010	36.49	36.49	36.00	36.25
2892	NASDAQ	HIFS	Wed, Apr 21, 2010	36.00	36.00	36.00	36.00
2891	NASDAQ	HIFS	Tue, Apr 20, 2010	35.60	36.05	35.25	36.05
2890	NASDAQ	HIFS	Mon, Apr 19, 2010	37.97	37.97	35.76	36.00
2889	NASDAQ	HIFS	Fri, Apr 16, 2010	35.60	35.60	35.50	35.50
2888	NASDAQ	HIFS	Thu, Apr 15, 2010	36.92	37.99	34.64	34.64
2887	NASDAQ	HIFS	Wed, Apr 14, 2010	34.74	35.00	34.52	35.00
2886	NASDAQ	HIFS	Tue, Apr 13, 2010	34.64	34.64	34.06	34.28
2885	NASDAQ	HIFS	Mon, Apr 12, 2010	34.75	34.75	34.00	34.00
2884	NASDAQ	HIFS	Fri, Apr 9, 2010	34.55	34.55	34.15	34.26
2883	NASDAQ	HIFS	Wed, Apr 7, 2010	34.29	34.29	33.86	33.86
2882	NASDAQ	HIFS	Tue, Apr 6, 2010	34.31	34.38	34.00	34.05
2881	NASDAQ	HIFS	Mon, Apr 5, 2010	34.75	34.75	34.75	34.75
2880	NASDAQ	HIFS	Thu, Apr 1, 2010	34.40	34.40	34.35	34.38
2879	NASDAQ	HIFS	Wed, Mar 31, 2010	34.31	34.67	34.31	34.67
2878	NASDAQ	HIFS	Tue, Mar 30, 2010	33.50	34.70	33.50	34.70
2877	NASDAQ	HIFS	Mon, Mar 29, 2010	32.49	32.90	32.49	32.90
2876	NASDAQ	HIFS	Fri, Mar 26, 2010	33.39	33.39	33.00	33.36
2875	NASDAQ	HIFS	Thu, Mar 25, 2010	32.54	33.00	31.61	31.92
2874	NASDAQ	HIFS	Wed, Mar 24, 2010	33.00	33.15	33.00	33.15
2873	NASDAQ	HIFS	Tue, Mar 23, 2010	32.99	33.00	32.99	33.00
2872	NASDAQ	HIFS	Mon, Mar 22, 2010	33.00	33.00	33.00	33.00
2871	NASDAQ	HIFS	Fri, Mar 19, 2010	32.47	32.47	32.47	32.47
2870	NASDAQ	HIFS	Wed, Mar 17, 2010	32.87	32.94	32.00	32.00
2869	NASDAQ	HIFS	Tue, Mar 16, 2010	32.04	32.07	32.00	32.00
2868	NASDAQ	HIFS	Mon, Mar 15, 2010	32.50	32.50	32.50	32.50
2867	NASDAQ	HIFS	Tue, Mar 9, 2010	31.51	33.49	31.50	33.49
2866	NASDAQ	HIFS	Mon, Mar 8, 2010	33.49	33.49	33.49	33.49
2865	NASDAQ	HIFS	Fri, Mar 5, 2010	33.50	33.50	33.50	33.50
2864	NASDAQ	HIFS	Thu, Mar 4, 2010	32.65	32.65	31.89	31.89
2863	NASDAQ	HIFS	Mon, Mar 1, 2010	32.65	32.65	32.65	32.65
2862	NASDAQ	HIFS	Fri, Feb 26, 2010	32.71	32.71	32.70	32.70
2861	NASDAQ	HIFS	Thu, Feb 25, 2010	32.80	32.90	32.75	32.75
2860	NASDAQ	HIFS	Mon, Feb 22, 2010	33.49	33.49	32.70	32.70
2859	NASDAQ	HIFS	Wed, Feb 17, 2010	32.89	32.89	32.89	32.89
2858	NASDAQ	HIFS	Tue, Feb 16, 2010	32.50	32.50	32.50	32.50
2857	NASDAQ	HIFS	Fri, Feb 12, 2010	33.78	33.78	32.79	32.79
2856	NASDAQ	HIFS	Thu, Feb 11, 2010	32.02	33.85	32.02	33.85
2855	NASDAQ	HIFS	Wed, Feb 10, 2010	32.90	32.90	32.90	32.90
2854	NASDAQ	HIFS	Mon, Feb 8, 2010	32.15	32.92	32.02	32.90
2853	NASDAQ	HIFS	Fri, Feb 5, 2010	32.03	32.53	32.03	32.53
2852	NASDAQ	HIFS	Thu, Feb 4, 2010	33.00	33.00	33.00	33.00
2851	NASDAQ	HIFS	Wed, Feb 3, 2010	33.88	33.88	33.00	33.00
2850	NASDAQ	HIFS	Tue, Feb 2, 2010	32.16	32.16	32.15	32.16
2849	NASDAQ	HIFS	Mon, Feb 1, 2010	32.75	33.74	31.26	31.26
2848	NASDAQ	HIFS	Fri, Jan 29, 2010	32.68	32.75	32.68	32.75
2847	NASDAQ	HIFS	Thu, Jan 28, 2010	30.85	32.75	30.85	32.75
2846	NASDAQ	HIFS	Wed, Jan 27, 2010	32.03	32.03	32.01	32.03
2845	NASDAQ	HIFS	Mon, Jan 25, 2010	32.00	32.00	32.00	32.00
2844	NASDAQ	HIFS	Fri, Jan 22, 2010	32.00	32.00	32.00	32.00
2843	NASDAQ	HIFS	Thu, Jan 21, 2010	32.00	32.00	31.95	31.96
2842	NASDAQ	HIFS	Tue, Jan 19, 2010	31.99	31.99	31.99	31.99
2841	NASDAQ	HIFS	Thu, Jan 14, 2010	31.84	32.75	31.84	32.75
2840	NASDAQ	HIFS	Tue, Jan 12, 2010	30.32	30.70	30.32	30.50
2839	NASDAQ	HIFS	Mon, Jan 11, 2010	32.75	32.75	31.11	31.26
2838	NASDAQ	HIFS	Fri, Jan 8, 2010	31.21	32.80	31.21	32.75
2837	NASDAQ	HIFS	Thu, Jan 7, 2010	32.72	32.73	30.71	32.73
2836	NASDAQ	HIFS	Wed, Jan 6, 2010	31.74	32.73	31.74	32.73
2835	NASDAQ	HIFS	Tue, Jan 5, 2010	30.65	30.65	30.50	30.50
2834	NASDAQ	HIFS	Mon, Jan 4, 2010	30.59	31.04	30.56	30.56
2833	NASDAQ	HIFS	Thu, Dec 31, 2009	30.75	30.75	30.69	30.69
2832	NASDAQ	HIFS	Tue, Dec 29, 2009	31.50	31.50	31.50	31.50
2831	NASDAQ	HIFS	Mon, Dec 28, 2009	31.00	31.98	30.90	31.98
2830	NASDAQ	HIFS	Tue, Dec 22, 2009	32.40	32.40	32.40	32.40
2829	NASDAQ	HIFS	Mon, Dec 21, 2009	32.27	32.27	32.27	32.27
2828	NASDAQ	HIFS	Fri, Dec 18, 2009	32.00	32.00	32.00	32.00
2827	NASDAQ	HIFS	Thu, Dec 17, 2009	31.98	32.00	31.98	32.00
2826	NASDAQ	HIFS	Wed, Dec 16, 2009	32.00	32.00	31.90	31.99
2825	NASDAQ	HIFS	Mon, Dec 14, 2009	31.98	32.00	31.50	32.00
2824	NASDAQ	HIFS	Fri, Dec 11, 2009	31.50	31.50	31.50	31.50
2823	NASDAQ	HIFS	Thu, Dec 10, 2009	31.49	31.49	31.49	31.49
2822	NASDAQ	HIFS	Wed, Dec 9, 2009	31.50	31.50	31.00	31.00
2821	NASDAQ	HIFS	Mon, Dec 7, 2009	31.50	31.50	31.50	31.50
2820	NASDAQ	HIFS	Fri, Dec 4, 2009	31.93	31.93	31.93	31.93
2819	NASDAQ	HIFS	Wed, Dec 2, 2009	29.61	30.01	29.51	29.51
2818	NASDAQ	HIFS	Tue, Dec 1, 2009	30.50	30.50	29.51	29.51
2817	NASDAQ	HIFS	Wed, Nov 25, 2009	30.25	30.25	30.25	30.25
2816	NASDAQ	HIFS	Tue, Nov 24, 2009	31.01	31.01	31.00	31.00
2815	NASDAQ	HIFS	Fri, Nov 20, 2009	31.00	31.03	31.00	31.01
2814	NASDAQ	HIFS	Wed, Nov 11, 2009	31.50	31.50	31.50	31.50
2813	NASDAQ	HIFS	Mon, Nov 9, 2009	31.60	32.36	31.50	31.50
2812	NASDAQ	HIFS	Fri, Nov 6, 2009	30.98	31.00	30.98	31.00
2811	NASDAQ	HIFS	Wed, Nov 4, 2009	28.78	29.35	28.78	29.35
2810	NASDAQ	HIFS	Tue, Nov 3, 2009	31.00	31.00	31.00	31.00
2809	NASDAQ	HIFS	Thu, Oct 29, 2009	29.00	29.00	28.31	28.50
2808	NASDAQ	HIFS	Wed, Oct 28, 2009	29.29	29.29	29.29	29.29
2807	NASDAQ	HIFS	Mon, Oct 26, 2009	29.75	29.75	29.75	29.75
2806	NASDAQ	HIFS	Fri, Oct 23, 2009	29.50	29.65	29.50	29.65
2805	NASDAQ	HIFS	Wed, Oct 21, 2009	30.25	30.28	29.01	29.01
2804	NASDAQ	HIFS	Mon, Oct 19, 2009	29.00	29.00	29.00	29.00
2803	NASDAQ	HIFS	Tue, Oct 13, 2009	30.70	31.88	29.00	29.00
2802	NASDAQ	HIFS	Fri, Oct 9, 2009	31.00	31.00	31.00	31.00
2801	NASDAQ	HIFS	Wed, Oct 7, 2009	31.00	31.00	31.00	31.00
2800	NASDAQ	HIFS	Thu, Oct 1, 2009	31.23	31.23	31.23	31.23
2799	NASDAQ	HIFS	Mon, Sep 28, 2009	31.01	31.01	30.57	30.57
2798	NASDAQ	HIFS	Fri, Sep 25, 2009	32.00	32.40	30.88	31.03
2797	NASDAQ	HIFS	Thu, Sep 24, 2009	32.74	32.75	31.75	31.75
2796	NASDAQ	HIFS	Tue, Sep 22, 2009	30.62	30.62	30.61	30.61
2795	NASDAQ	HIFS	Thu, Sep 17, 2009	31.25	31.25	31.25	31.25
2794	NASDAQ	HIFS	Wed, Sep 16, 2009	31.23	31.23	31.23	31.23
2793	NASDAQ	HIFS	Tue, Sep 15, 2009	31.00	31.00	31.00	31.00
2792	NASDAQ	HIFS	Mon, Sep 14, 2009	31.03	31.03	31.00	31.00
2791	NASDAQ	HIFS	Wed, Sep 9, 2009	31.15	32.50	31.15	32.40
2790	NASDAQ	HIFS	Thu, Sep 3, 2009	32.00	32.00	32.00	32.00
2789	NASDAQ	HIFS	Wed, Sep 2, 2009	31.75	31.75	31.75	31.75
2788	NASDAQ	HIFS	Tue, Sep 1, 2009	31.78	32.75	31.78	32.75
2787	NASDAQ	HIFS	Mon, Aug 31, 2009	32.40	32.40	31.79	31.79
2786	NASDAQ	HIFS	Fri, Aug 28, 2009	31.52	31.76	31.52	31.75
2785	NASDAQ	HIFS	Wed, Aug 26, 2009	31.54	31.64	31.50	31.50
2784	NASDAQ	HIFS	Fri, Aug 14, 2009	32.00	32.00	32.00	32.00
2783	NASDAQ	HIFS	Thu, Aug 13, 2009	32.00	32.00	32.00	32.00
2782	NASDAQ	HIFS	Thu, Aug 6, 2009	30.80	30.80	30.80	30.80
2781	NASDAQ	HIFS	Tue, Aug 4, 2009	31.00	33.94	30.47	31.00
2780	NASDAQ	HIFS	Mon, Aug 3, 2009	33.69	33.95	32.93	33.95
2779	NASDAQ	HIFS	Fri, Jul 31, 2009	33.50	33.85	32.83	32.83
2778	NASDAQ	HIFS	Wed, Jul 29, 2009	30.31	32.83	30.31	32.83
2777	NASDAQ	HIFS	Fri, Jul 24, 2009	32.79	32.79	31.10	31.10
2776	NASDAQ	HIFS	Thu, Jul 23, 2009	31.50	32.89	31.50	32.75
2775	NASDAQ	HIFS	Wed, Jul 22, 2009	31.46	31.50	31.25	31.25
2774	NASDAQ	HIFS	Tue, Jul 21, 2009	30.35	30.50	30.35	30.50
2773	NASDAQ	HIFS	Wed, Jul 15, 2009	29.00	29.01	29.00	29.01
2772	NASDAQ	HIFS	Mon, Jul 6, 2009	29.25	29.25	29.25	29.25
2771	NASDAQ	HIFS	Thu, Jul 2, 2009	30.05	30.05	28.12	28.12
2770	NASDAQ	HIFS	Wed, Jul 1, 2009	30.05	30.50	30.05	30.50
2769	NASDAQ	HIFS	Tue, Jun 30, 2009	30.05	30.05	30.04	30.05
2768	NASDAQ	HIFS	Mon, Jun 29, 2009	30.00	30.00	29.96	30.00
2767	NASDAQ	HIFS	Thu, Jun 25, 2009	29.48	29.48	29.46	29.46
2766	NASDAQ	HIFS	Wed, Jun 24, 2009	29.41	29.41	29.40	29.40
2765	NASDAQ	HIFS	Fri, Jun 19, 2009	29.50	29.50	29.31	29.33
2764	NASDAQ	HIFS	Wed, Jun 17, 2009	29.66	29.66	28.10	29.64
2763	NASDAQ	HIFS	Tue, Jun 16, 2009	28.05	28.07	28.05	28.05
2762	NASDAQ	HIFS	Mon, Jun 15, 2009	29.65	29.65	28.05	28.05
2761	NASDAQ	HIFS	Wed, Jun 10, 2009	28.05	28.05	28.05	28.05
2760	NASDAQ	HIFS	Fri, May 29, 2009	27.75	27.75	27.75	27.75
2759	NASDAQ	HIFS	Thu, May 28, 2009	27.75	27.75	27.75	27.75
2758	NASDAQ	HIFS	Tue, May 26, 2009	27.75	27.75	27.25	27.25
2757	NASDAQ	HIFS	Thu, May 21, 2009	28.00	28.00	28.00	28.00
2756	NASDAQ	HIFS	Mon, May 18, 2009	28.01	28.01	28.01	28.01
2755	NASDAQ	HIFS	Wed, May 13, 2009	28.00	28.00	28.00	28.00
2754	NASDAQ	HIFS	Mon, May 11, 2009	28.75	28.75	28.05	28.05
2753	NASDAQ	HIFS	Fri, May 8, 2009	29.25	29.50	29.25	29.50
2752	NASDAQ	HIFS	Thu, May 7, 2009	29.00	29.23	29.00	29.23
2751	NASDAQ	HIFS	Wed, May 6, 2009	29.10	29.10	28.00	28.00
2750	NASDAQ	HIFS	Tue, May 5, 2009	28.01	28.01	28.00	28.00
2749	NASDAQ	HIFS	Mon, May 4, 2009	28.00	28.00	28.00	28.00
2748	NASDAQ	HIFS	Fri, May 1, 2009	27.25	28.00	27.25	27.25
2747	NASDAQ	HIFS	Thu, Apr 30, 2009	27.50	27.50	27.50	27.50
2746	NASDAQ	HIFS	Fri, Apr 24, 2009	27.01	27.01	27.01	27.01
2745	NASDAQ	HIFS	Tue, Apr 21, 2009	27.00	27.04	27.00	27.04
2744	NASDAQ	HIFS	Mon, Apr 20, 2009	27.04	27.25	27.04	27.25
2743	NASDAQ	HIFS	Thu, Apr 16, 2009	27.25	27.25	27.25	27.25
2742	NASDAQ	HIFS	Tue, Apr 14, 2009	27.63	27.63	27.25	27.25
2741	NASDAQ	HIFS	Mon, Apr 13, 2009	27.25	27.25	27.25	27.25
2740	NASDAQ	HIFS	Mon, Apr 6, 2009	27.50	27.50	27.50	27.50
2739	NASDAQ	HIFS	Fri, Apr 3, 2009	28.00	28.00	28.00	28.00
2738	NASDAQ	HIFS	Thu, Apr 2, 2009	27.25	27.25	27.25	27.25
2737	NASDAQ	HIFS	Wed, Apr 1, 2009	27.50	27.50	27.50	27.50
2736	NASDAQ	HIFS	Tue, Mar 31, 2009	27.41	27.50	27.41	27.50
2735	NASDAQ	HIFS	Fri, Mar 27, 2009	26.10	26.10	26.10	26.10
2734	NASDAQ	HIFS	Thu, Mar 26, 2009	26.99	26.99	26.10	26.10
2733	NASDAQ	HIFS	Wed, Mar 25, 2009	26.52	26.52	26.50	26.50
2732	NASDAQ	HIFS	Tue, Mar 24, 2009	28.00	28.00	26.50	26.50
2731	NASDAQ	HIFS	Mon, Mar 23, 2009	26.82	28.65	26.82	28.65
2730	NASDAQ	HIFS	Wed, Mar 18, 2009	27.10	27.10	27.00	27.00
2729	NASDAQ	HIFS	Fri, Mar 13, 2009	28.50	28.50	28.50	28.50
2728	NASDAQ	HIFS	Thu, Mar 12, 2009	26.00	28.50	26.00	27.00
2727	NASDAQ	HIFS	Wed, Mar 11, 2009	24.32	24.32	24.32	24.32
2726	NASDAQ	HIFS	Tue, Mar 10, 2009	25.80	25.80	25.00	25.00
2725	NASDAQ	HIFS	Fri, Mar 6, 2009	23.90	25.00	22.10	23.50
2724	NASDAQ	HIFS	Thu, Mar 5, 2009	23.04	23.90	23.04	23.47
2723	NASDAQ	HIFS	Wed, Mar 4, 2009	23.00	23.51	22.24	23.51
2722	NASDAQ	HIFS	Tue, Mar 3, 2009	23.00	23.06	22.72	23.00
2721	NASDAQ	HIFS	Mon, Mar 2, 2009	26.00	26.00	23.34	23.34
2720	NASDAQ	HIFS	Fri, Feb 27, 2009	26.00	26.00	25.99	26.00
2719	NASDAQ	HIFS	Thu, Feb 26, 2009	25.99	25.99	25.99	25.99
2718	NASDAQ	HIFS	Tue, Feb 24, 2009	27.41	27.46	26.00	26.00
2717	NASDAQ	HIFS	Mon, Feb 23, 2009	26.16	26.16	25.00	25.00
2716	NASDAQ	HIFS	Thu, Feb 19, 2009	27.98	27.98	27.98	27.98
2715	NASDAQ	HIFS	Wed, Feb 18, 2009	26.16	27.93	26.16	27.93
2714	NASDAQ	HIFS	Fri, Feb 13, 2009	26.24	26.24	26.17	26.21
2713	NASDAQ	HIFS	Thu, Feb 12, 2009	28.95	28.95	28.94	28.94
2712	NASDAQ	HIFS	Wed, Feb 11, 2009	28.99	28.99	28.99	28.99
2711	NASDAQ	HIFS	Tue, Feb 10, 2009	28.09	29.85	28.09	28.75
2710	NASDAQ	HIFS	Mon, Feb 9, 2009	27.15	27.30	27.15	27.30
2709	NASDAQ	HIFS	Fri, Feb 6, 2009	28.05	28.05	28.05	28.05
2708	NASDAQ	HIFS	Thu, Feb 5, 2009	25.08	26.09	25.08	26.01
2707	NASDAQ	HIFS	Wed, Feb 4, 2009	25.49	29.79	24.42	26.00
2706	NASDAQ	HIFS	Tue, Feb 3, 2009	25.47	25.47	25.47	25.47
2705	NASDAQ	HIFS	Mon, Feb 2, 2009	25.10	25.10	24.25	24.77
2704	NASDAQ	HIFS	Fri, Jan 30, 2009	25.50	25.50	25.50	25.50
2703	NASDAQ	HIFS	Wed, Jan 28, 2009	25.30	25.50	25.30	25.47
2702	NASDAQ	HIFS	Tue, Jan 27, 2009	25.59	25.59	25.10	25.14
2701	NASDAQ	HIFS	Mon, Jan 26, 2009	28.49	28.49	22.72	25.00
2700	NASDAQ	HIFS	Fri, Jan 23, 2009	28.26	28.50	26.14	28.50
2699	NASDAQ	HIFS	Thu, Jan 22, 2009	25.29	25.29	25.29	25.29
2698	NASDAQ	HIFS	Tue, Jan 20, 2009	25.77	26.47	25.77	26.45
2697	NASDAQ	HIFS	Fri, Jan 16, 2009	25.97	25.97	25.97	25.97
2696	NASDAQ	HIFS	Thu, Jan 15, 2009	24.33	25.97	24.33	25.93
2695	NASDAQ	HIFS	Wed, Jan 14, 2009	26.00	26.00	25.11	25.11
2694	NASDAQ	HIFS	Tue, Jan 13, 2009	25.11	26.00	25.11	26.00
2693	NASDAQ	HIFS	Fri, Jan 9, 2009	25.84	27.98	25.11	25.11
2692	NASDAQ	HIFS	Thu, Jan 8, 2009	27.93	27.93	26.60	26.60
2691	NASDAQ	HIFS	Wed, Jan 7, 2009	28.49	28.49	26.14	26.55
2690	NASDAQ	HIFS	Tue, Jan 6, 2009	27.25	27.25	27.25	27.25
2689	NASDAQ	HIFS	Mon, Jan 5, 2009	26.91	26.91	26.91	26.91
2688	NASDAQ	HIFS	Fri, Jan 2, 2009	27.89	27.91	27.83	27.91
2687	NASDAQ	HIFS	Wed, Dec 31, 2008	27.90	27.91	25.08	25.09
2686	NASDAQ	HIFS	Tue, Dec 30, 2008	26.45	27.44	26.00	27.44
2685	NASDAQ	HIFS	Mon, Dec 22, 2008	25.18	27.99	25.00	27.99
2684	NASDAQ	HIFS	Fri, Dec 19, 2008	25.22	25.22	25.22	25.22
2683	NASDAQ	HIFS	Thu, Dec 18, 2008	27.50	29.99	24.92	29.99
2682	NASDAQ	HIFS	Wed, Dec 17, 2008	27.50	27.50	27.50	27.50
2681	NASDAQ	HIFS	Tue, Dec 16, 2008	27.46	27.46	27.46	27.46
2680	NASDAQ	HIFS	Mon, Dec 15, 2008	24.78	25.25	24.75	25.25
2679	NASDAQ	HIFS	Fri, Dec 12, 2008	25.75	25.75	25.67	25.75
2678	NASDAQ	HIFS	Thu, Dec 11, 2008	27.00	27.00	25.75	25.75
2677	NASDAQ	HIFS	Tue, Dec 9, 2008	27.47	27.47	27.00	27.00
2676	NASDAQ	HIFS	Mon, Dec 8, 2008	26.98	26.98	26.97	26.97
2675	NASDAQ	HIFS	Wed, Dec 3, 2008	27.44	27.44	27.44	27.44
2674	NASDAQ	HIFS	Tue, Dec 2, 2008	29.79	29.79	29.00	29.00
2673	NASDAQ	HIFS	Mon, Dec 1, 2008	29.00	29.00	28.25	29.00
2672	NASDAQ	HIFS	Tue, Nov 25, 2008	28.25	28.25	28.25	28.25
2671	NASDAQ	HIFS	Fri, Nov 21, 2008	29.00	29.00	27.40	28.90
2670	NASDAQ	HIFS	Thu, Nov 20, 2008	27.06	27.06	27.05	27.05
2669	NASDAQ	HIFS	Mon, Nov 17, 2008	28.99	28.99	28.99	28.99
2668	NASDAQ	HIFS	Thu, Nov 13, 2008	28.94	28.94	28.94	28.94
2667	NASDAQ	HIFS	Wed, Nov 12, 2008	28.97	28.97	28.97	28.97
2666	NASDAQ	HIFS	Mon, Nov 10, 2008	28.00	28.00	28.00	28.00
2665	NASDAQ	HIFS	Fri, Nov 7, 2008	28.00	28.00	28.00	28.00
2664	NASDAQ	HIFS	Thu, Nov 6, 2008	28.99	28.99	28.99	28.99
2663	NASDAQ	HIFS	Wed, Nov 5, 2008	29.00	29.00	29.00	29.00
2662	NASDAQ	HIFS	Mon, Nov 3, 2008	28.80	28.80	28.80	28.80
2661	NASDAQ	HIFS	Fri, Oct 31, 2008	28.90	28.90	28.90	28.90
2660	NASDAQ	HIFS	Thu, Oct 30, 2008	29.00	29.00	28.00	29.00
2659	NASDAQ	HIFS	Wed, Oct 29, 2008	27.05	28.00	26.80	28.00
2658	NASDAQ	HIFS	Tue, Oct 28, 2008	27.08	28.50	27.06	28.50
2657	NASDAQ	HIFS	Mon, Oct 27, 2008	28.50	29.43	28.00	28.00
2656	NASDAQ	HIFS	Fri, Oct 24, 2008	30.00	30.00	28.00	28.00
2655	NASDAQ	HIFS	Thu, Oct 23, 2008	28.00	30.00	28.00	30.00
2654	NASDAQ	HIFS	Tue, Oct 21, 2008	27.00	28.00	27.00	28.00
2653	NASDAQ	HIFS	Mon, Oct 20, 2008	27.50	27.51	25.75	25.75
2652	NASDAQ	HIFS	Fri, Oct 17, 2008	27.95	27.95	27.95	27.95
2651	NASDAQ	HIFS	Wed, Oct 15, 2008	27.95	27.95	27.00	27.00
2650	NASDAQ	HIFS	Tue, Oct 14, 2008	26.98	27.94	26.98	27.90
2649	NASDAQ	HIFS	Mon, Oct 13, 2008	26.16	26.16	25.88	25.88
2648	NASDAQ	HIFS	Fri, Oct 10, 2008	26.99	27.00	26.82	27.00
2647	NASDAQ	HIFS	Thu, Oct 9, 2008	26.00	26.00	25.79	25.79
2646	NASDAQ	HIFS	Wed, Oct 8, 2008	26.00	26.00	26.00	26.00
2645	NASDAQ	HIFS	Tue, Oct 7, 2008	27.00	27.00	27.00	27.00
2644	NASDAQ	HIFS	Mon, Oct 6, 2008	27.05	27.05	27.05	27.05
2643	NASDAQ	HIFS	Thu, Oct 2, 2008	27.01	27.01	27.01	27.01
2642	NASDAQ	HIFS	Wed, Oct 1, 2008	27.49	27.49	27.49	27.49
2641	NASDAQ	HIFS	Tue, Sep 30, 2008	27.01	27.05	27.00	27.00
2640	NASDAQ	HIFS	Thu, Sep 25, 2008	27.75	27.75	27.25	27.25
2639	NASDAQ	HIFS	Mon, Sep 22, 2008	27.01	27.05	27.01	27.05
2638	NASDAQ	HIFS	Fri, Sep 19, 2008	29.50	29.50	29.50	29.50
2637	NASDAQ	HIFS	Thu, Sep 18, 2008	27.50	29.15	27.50	28.00
2636	NASDAQ	HIFS	Wed, Sep 17, 2008	28.00	28.00	28.00	28.00
2635	NASDAQ	HIFS	Tue, Sep 16, 2008	28.75	28.75	28.75	28.75
2634	NASDAQ	HIFS	Fri, Sep 12, 2008	29.77	29.79	29.15	29.15
2633	NASDAQ	HIFS	Tue, Sep 9, 2008	30.50	30.50	29.76	30.50
2632	NASDAQ	HIFS	Fri, Sep 5, 2008	30.49	30.49	30.49	30.49
2631	NASDAQ	HIFS	Tue, Sep 2, 2008	29.50	29.50	29.50	29.50
2630	NASDAQ	HIFS	Fri, Aug 29, 2008	30.00	30.00	30.00	30.00
2629	NASDAQ	HIFS	Thu, Aug 21, 2008	30.96	30.96	30.96	30.96
2628	NASDAQ	HIFS	Wed, Aug 20, 2008	29.51	30.80	29.50	29.52
2627	NASDAQ	HIFS	Thu, Aug 14, 2008	29.50	29.50	29.50	29.50
2626	NASDAQ	HIFS	Tue, Aug 12, 2008	29.85	29.85	29.85	29.85
2625	NASDAQ	HIFS	Fri, Aug 8, 2008	29.03	29.03	29.02	29.02
2624	NASDAQ	HIFS	Thu, Aug 7, 2008	29.86	29.86	29.86	29.86
2623	NASDAQ	HIFS	Wed, Aug 6, 2008	29.86	29.86	29.86	29.86
2622	NASDAQ	HIFS	Tue, Aug 5, 2008	28.45	29.86	28.45	29.86
2621	NASDAQ	HIFS	Fri, Aug 1, 2008	30.00	30.00	30.00	30.00
2620	NASDAQ	HIFS	Thu, Jul 31, 2008	30.00	30.00	30.00	30.00
2619	NASDAQ	HIFS	Tue, Jul 29, 2008	29.01	29.01	29.01	29.01
2618	NASDAQ	HIFS	Mon, Jul 28, 2008	29.01	29.01	29.01	29.01
2617	NASDAQ	HIFS	Fri, Jul 25, 2008	28.41	29.01	28.41	29.01
2616	NASDAQ	HIFS	Thu, Jul 24, 2008	28.45	28.45	28.45	28.45
2615	NASDAQ	HIFS	Wed, Jul 23, 2008	27.75	28.45	27.75	28.45
2614	NASDAQ	HIFS	Tue, Jul 22, 2008	27.75	27.75	27.47	27.48
2613	NASDAQ	HIFS	Mon, Jul 21, 2008	27.79	27.80	27.79	27.80
2612	NASDAQ	HIFS	Fri, Jul 18, 2008	27.75	27.75	27.75	27.75
2611	NASDAQ	HIFS	Thu, Jul 17, 2008	26.90	27.79	26.72	27.79
2610	NASDAQ	HIFS	Wed, Jul 16, 2008	26.90	26.90	26.90	26.90
2609	NASDAQ	HIFS	Tue, Jul 15, 2008	26.93	28.44	26.90	28.44
2608	NASDAQ	HIFS	Mon, Jul 14, 2008	26.91	26.91	26.91	26.91
2607	NASDAQ	HIFS	Mon, Jul 7, 2008	28.98	28.98	28.50	28.50
2606	NASDAQ	HIFS	Thu, Jul 3, 2008	27.00	28.00	27.00	27.00
2605	NASDAQ	HIFS	Wed, Jul 2, 2008	29.25	29.25	26.80	26.80
2604	NASDAQ	HIFS	Tue, Jul 1, 2008	31.45	31.49	29.25	29.26
2603	NASDAQ	HIFS	Mon, Jun 30, 2008	29.26	29.29	29.26	29.26
2602	NASDAQ	HIFS	Fri, Jun 27, 2008	29.53	29.53	29.26	29.26
2601	NASDAQ	HIFS	Wed, Jun 25, 2008	29.51	29.51	29.50	29.50
2600	NASDAQ	HIFS	Tue, Jun 24, 2008	29.26	29.26	29.26	29.26
2599	NASDAQ	HIFS	Fri, Jun 20, 2008	29.39	31.00	29.39	31.00
2598	NASDAQ	HIFS	Thu, Jun 19, 2008	31.50	31.50	31.50	31.50
2597	NASDAQ	HIFS	Mon, Jun 16, 2008	31.47	31.50	31.47	31.50
2596	NASDAQ	HIFS	Wed, Jun 11, 2008	31.51	31.51	31.50	31.50
2595	NASDAQ	HIFS	Tue, Jun 10, 2008	31.50	31.50	31.40	31.49
2594	NASDAQ	HIFS	Mon, Jun 9, 2008	31.40	31.50	30.00	31.50
2593	NASDAQ	HIFS	Wed, Jun 4, 2008	28.97	28.97	28.75	28.75
2592	NASDAQ	HIFS	Fri, May 30, 2008	28.78	28.78	28.75	28.75
2591	NASDAQ	HIFS	Thu, May 29, 2008	29.00	29.00	28.75	28.75
2590	NASDAQ	HIFS	Mon, May 19, 2008	28.95	28.95	28.95	28.95
2589	NASDAQ	HIFS	Wed, May 14, 2008	29.16	29.16	29.16	29.16
2588	NASDAQ	HIFS	Fri, May 9, 2008	29.03	29.25	28.52	29.25
2587	NASDAQ	HIFS	Wed, May 7, 2008	29.55	29.55	29.55	29.55
2586	NASDAQ	HIFS	Mon, May 5, 2008	30.53	30.53	29.50	29.50
2585	NASDAQ	HIFS	Wed, Apr 30, 2008	31.50	31.50	31.50	31.50
2584	NASDAQ	HIFS	Tue, Apr 29, 2008	31.00	31.50	31.00	31.50
2583	NASDAQ	HIFS	Mon, Apr 28, 2008	31.00	31.00	31.00	31.00
2582	NASDAQ	HIFS	Fri, Apr 25, 2008	30.59	31.00	30.59	30.85
2581	NASDAQ	HIFS	Thu, Apr 24, 2008	30.01	30.40	29.99	30.28
2580	NASDAQ	HIFS	Wed, Apr 23, 2008	28.60	28.60	28.60	28.60
2579	NASDAQ	HIFS	Mon, Apr 21, 2008	29.36	29.40	29.36	29.40
2578	NASDAQ	HIFS	Fri, Apr 18, 2008	28.50	28.50	28.47	28.47
2577	NASDAQ	HIFS	Wed, Apr 16, 2008	29.03	29.03	28.90	28.90
2576	NASDAQ	HIFS	Tue, Apr 8, 2008	28.95	28.95	28.95	28.95
2575	NASDAQ	HIFS	Mon, Apr 7, 2008	29.05	29.05	29.05	29.05
2574	NASDAQ	HIFS	Fri, Apr 4, 2008	29.00	29.00	29.00	29.00
2573	NASDAQ	HIFS	Thu, Apr 3, 2008	29.00	29.00	29.00	29.00
2572	NASDAQ	HIFS	Tue, Apr 1, 2008	29.00	29.00	29.00	29.00
2571	NASDAQ	HIFS	Wed, Mar 26, 2008	29.95	30.21	28.40	29.00
2570	NASDAQ	HIFS	Tue, Mar 25, 2008	29.00	29.02	29.00	29.00
2569	NASDAQ	HIFS	Mon, Mar 24, 2008	29.95	29.95	29.95	29.95
2568	NASDAQ	HIFS	Mon, Mar 17, 2008	29.35	29.35	29.35	29.35
2567	NASDAQ	HIFS	Wed, Mar 12, 2008	29.57	29.57	29.57	29.57
2566	NASDAQ	HIFS	Tue, Mar 11, 2008	30.00	30.40	30.00	30.40
2565	NASDAQ	HIFS	Fri, Feb 29, 2008	30.50	30.50	29.68	29.68
2564	NASDAQ	HIFS	Thu, Feb 21, 2008	30.50	30.50	30.50	30.50
2563	NASDAQ	HIFS	Wed, Feb 20, 2008	30.52	30.52	30.52	30.52
2562	NASDAQ	HIFS	Fri, Feb 15, 2008	31.61	31.61	31.60	31.60
2561	NASDAQ	HIFS	Wed, Feb 6, 2008	32.00	32.00	32.00	32.00
2560	NASDAQ	HIFS	Tue, Feb 5, 2008	31.95	31.95	31.95	31.95
2559	NASDAQ	HIFS	Mon, Jan 28, 2008	32.00	32.00	32.00	32.00
2558	NASDAQ	HIFS	Fri, Jan 25, 2008	32.00	32.99	32.00	32.99
2557	NASDAQ	HIFS	Thu, Jan 24, 2008	30.00	31.75	30.00	31.75
2556	NASDAQ	HIFS	Tue, Jan 22, 2008	30.94	30.94	30.00	30.00
2555	NASDAQ	HIFS	Thu, Jan 17, 2008	29.98	29.98	29.65	29.65
2554	NASDAQ	HIFS	Mon, Jan 14, 2008	29.00	29.00	28.05	28.05
2553	NASDAQ	HIFS	Wed, Jan 9, 2008	29.94	29.94	29.00	29.00
2552	NASDAQ	HIFS	Tue, Jan 8, 2008	28.17	29.97	28.17	29.94
2551	NASDAQ	HIFS	Mon, Jan 7, 2008	29.32	29.32	29.32	29.32
2550	NASDAQ	HIFS	Fri, Jan 4, 2008	29.32	29.32	29.32	29.32
2549	NASDAQ	HIFS	Mon, Dec 31, 2007	30.00	30.21	29.64	29.64
2548	NASDAQ	HIFS	Fri, Dec 28, 2007	30.74	30.75	30.74	30.75
2547	NASDAQ	HIFS	Thu, Dec 27, 2007	30.00	30.00	30.00	30.00
2546	NASDAQ	HIFS	Wed, Dec 26, 2007	30.01	30.01	30.00	30.00
2545	NASDAQ	HIFS	Tue, Dec 18, 2007	28.89	30.00	28.89	30.00
2544	NASDAQ	HIFS	Mon, Dec 17, 2007	29.26	29.50	29.26	29.50
2543	NASDAQ	HIFS	Fri, Dec 14, 2007	31.84	31.84	31.40	31.40
2542	NASDAQ	HIFS	Wed, Dec 12, 2007	29.57	29.88	29.52	29.52
2541	NASDAQ	HIFS	Fri, Dec 7, 2007	31.53	31.53	31.53	31.53
2540	NASDAQ	HIFS	Thu, Dec 6, 2007	31.93	31.93	31.93	31.93
2539	NASDAQ	HIFS	Tue, Dec 4, 2007	31.06	31.06	30.96	31.06
2538	NASDAQ	HIFS	Fri, Nov 30, 2007	31.04	31.04	31.00	31.00
2537	NASDAQ	HIFS	Wed, Nov 28, 2007	31.06	31.06	31.03	31.03
2536	NASDAQ	HIFS	Fri, Nov 23, 2007	32.00	32.00	32.00	32.00
2535	NASDAQ	HIFS	Tue, Nov 20, 2007	31.12	31.12	31.12	31.12
2534	NASDAQ	HIFS	Thu, Nov 15, 2007	32.00	32.00	32.00	32.00
2533	NASDAQ	HIFS	Wed, Nov 14, 2007	32.00	32.00	32.00	32.00
2532	NASDAQ	HIFS	Fri, Nov 9, 2007	31.72	31.72	31.72	31.72
2531	NASDAQ	HIFS	Thu, Nov 8, 2007	32.21	32.25	32.21	32.25
2530	NASDAQ	HIFS	Wed, Nov 7, 2007	32.00	32.79	31.06	31.53
2529	NASDAQ	HIFS	Fri, Nov 2, 2007	30.87	30.87	30.87	30.87
2528	NASDAQ	HIFS	Thu, Nov 1, 2007	30.82	30.82	30.82	30.82
2527	NASDAQ	HIFS	Thu, Oct 25, 2007	30.35	30.78	30.35	30.78
2526	NASDAQ	HIFS	Wed, Oct 24, 2007	31.00	31.83	31.00	31.75
2525	NASDAQ	HIFS	Fri, Oct 19, 2007	31.37	32.10	31.37	32.10
2524	NASDAQ	HIFS	Mon, Oct 15, 2007	30.75	31.33	30.75	31.33
2523	NASDAQ	HIFS	Fri, Oct 12, 2007	31.69	31.69	31.68	31.68
2522	NASDAQ	HIFS	Thu, Oct 11, 2007	30.75	30.75	30.75	30.75
2521	NASDAQ	HIFS	Fri, Sep 28, 2007	30.09	30.66	30.09	30.66
2520	NASDAQ	HIFS	Wed, Sep 19, 2007	29.50	29.50	29.50	29.50
2519	NASDAQ	HIFS	Mon, Sep 10, 2007	30.00	30.42	30.00	30.42
2518	NASDAQ	HIFS	Fri, Sep 7, 2007	29.50	29.65	29.50	29.65
2517	NASDAQ	HIFS	Wed, Sep 5, 2007	30.00	30.00	29.09	29.21
2516	NASDAQ	HIFS	Tue, Aug 28, 2007	30.00	30.00	30.00	30.00
2515	NASDAQ	HIFS	Fri, Aug 24, 2007	30.00	30.00	29.94	30.00
2514	NASDAQ	HIFS	Thu, Aug 23, 2007	30.00	30.30	29.10	29.10
2513	NASDAQ	HIFS	Wed, Aug 22, 2007	30.00	30.00	30.00	30.00
2512	NASDAQ	HIFS	Fri, Aug 17, 2007	30.00	30.00	30.00	30.00
2511	NASDAQ	HIFS	Thu, Aug 16, 2007	30.00	30.00	30.00	30.00
2510	NASDAQ	HIFS	Wed, Aug 15, 2007	29.76	29.76	29.76	29.76
2509	NASDAQ	HIFS	Mon, Aug 13, 2007	30.25	30.25	30.25	30.25
2508	NASDAQ	HIFS	Fri, Aug 10, 2007	30.71	30.71	30.24	30.24
2507	NASDAQ	HIFS	Wed, Aug 8, 2007	30.56	30.56	30.56	30.56
2506	NASDAQ	HIFS	Tue, Aug 7, 2007	30.39	31.45	30.13	30.24
2505	NASDAQ	HIFS	Mon, Aug 6, 2007	30.75	30.80	29.03	29.03
2504	NASDAQ	HIFS	Thu, Aug 2, 2007	31.99	31.99	31.99	31.99
2503	NASDAQ	HIFS	Wed, Aug 1, 2007	31.97	31.98	31.97	31.98
2502	NASDAQ	HIFS	Mon, Jul 30, 2007	30.80	31.39	30.80	31.39
2501	NASDAQ	HIFS	Fri, Jul 27, 2007	30.85	31.82	30.81	31.82
2500	NASDAQ	HIFS	Thu, Jul 26, 2007	30.84	30.97	30.81	30.81
2499	NASDAQ	HIFS	Wed, Jul 25, 2007	31.25	31.25	30.80	30.81
2498	NASDAQ	HIFS	Tue, Jul 24, 2007	31.95	31.95	31.95	31.95
2497	NASDAQ	HIFS	Mon, Jul 23, 2007	31.50	31.50	31.49	31.49
2496	NASDAQ	HIFS	Tue, Jul 17, 2007	31.89	31.89	31.70	31.70
2495	NASDAQ	HIFS	Fri, Jul 13, 2007	31.94	32.00	31.94	32.00
2494	NASDAQ	HIFS	Thu, Jul 12, 2007	31.19	31.19	31.15	31.15
2493	NASDAQ	HIFS	Wed, Jul 11, 2007	31.21	31.21	31.16	31.16
2492	NASDAQ	HIFS	Tue, Jul 10, 2007	31.17	31.17	31.15	31.15
2491	NASDAQ	HIFS	Fri, Jun 29, 2007	31.60	31.60	31.26	31.50
2490	NASDAQ	HIFS	Thu, Jun 28, 2007	31.56	31.56	31.56	31.56
2489	NASDAQ	HIFS	Wed, Jun 27, 2007	31.10	31.40	31.10	31.40
2488	NASDAQ	HIFS	Tue, Jun 26, 2007	31.11	31.11	31.11	31.11
2487	NASDAQ	HIFS	Mon, Jun 25, 2007	31.16	31.16	30.80	30.80
2486	NASDAQ	HIFS	Thu, Jun 21, 2007	31.15	31.15	31.15	31.15
2485	NASDAQ	HIFS	Tue, Jun 19, 2007	31.18	31.18	31.18	31.18
2484	NASDAQ	HIFS	Mon, Jun 18, 2007	31.92	31.92	31.30	31.91
2483	NASDAQ	HIFS	Wed, Jun 13, 2007	31.48	31.54	31.00	31.54
2482	NASDAQ	HIFS	Tue, Jun 12, 2007	32.27	32.27	32.11	32.11
2481	NASDAQ	HIFS	Fri, Jun 8, 2007	31.53	32.00	29.89	31.53
2480	NASDAQ	HIFS	Thu, Jun 7, 2007	32.09	32.25	31.85	32.25
2479	NASDAQ	HIFS	Tue, Jun 5, 2007	32.00	32.00	31.80	31.80
2478	NASDAQ	HIFS	Mon, Jun 4, 2007	32.75	32.78	32.05	32.05
2477	NASDAQ	HIFS	Thu, May 31, 2007	32.79	32.79	32.79	32.79
2476	NASDAQ	HIFS	Wed, May 30, 2007	32.89	32.89	32.89	32.89
2475	NASDAQ	HIFS	Tue, May 22, 2007	32.58	32.75	32.58	32.75
2474	NASDAQ	HIFS	Mon, May 21, 2007	33.49	33.49	33.00	33.00
2473	NASDAQ	HIFS	Fri, May 18, 2007	33.00	33.00	33.00	33.00
2472	NASDAQ	HIFS	Thu, May 17, 2007	33.50	33.50	33.30	33.30
2471	NASDAQ	HIFS	Wed, May 16, 2007	33.92	33.92	33.50	33.50
2470	NASDAQ	HIFS	Thu, May 10, 2007	33.53	33.57	33.53	33.57
2469	NASDAQ	HIFS	Mon, May 7, 2007	33.76	34.70	33.60	34.00
2468	NASDAQ	HIFS	Fri, May 4, 2007	33.08	33.52	33.08	33.52
2467	NASDAQ	HIFS	Wed, May 2, 2007	33.50	34.70	33.50	34.04
2466	NASDAQ	HIFS	Tue, May 1, 2007	33.40	33.50	33.40	33.50
2465	NASDAQ	HIFS	Fri, Apr 27, 2007	33.50	33.50	33.50	33.50
2464	NASDAQ	HIFS	Thu, Apr 26, 2007	33.04	33.04	33.04	33.04
2463	NASDAQ	HIFS	Tue, Apr 24, 2007	33.42	33.42	33.42	33.42
2462	NASDAQ	HIFS	Mon, Apr 23, 2007	33.40	33.40	33.30	33.30
2461	NASDAQ	HIFS	Fri, Apr 20, 2007	33.38	33.50	33.35	33.50
2460	NASDAQ	HIFS	Wed, Apr 11, 2007	33.94	33.95	33.94	33.95
2459	NASDAQ	HIFS	Mon, Apr 9, 2007	33.85	34.79	33.35	33.35
2458	NASDAQ	HIFS	Thu, Apr 5, 2007	34.45	34.45	34.45	34.45
2457	NASDAQ	HIFS	Tue, Apr 3, 2007	34.50	34.56	34.50	34.56
2456	NASDAQ	HIFS	Mon, Apr 2, 2007	34.03	34.90	34.01	34.90
2455	NASDAQ	HIFS	Thu, Mar 29, 2007	34.75	34.75	34.75	34.75
2454	NASDAQ	HIFS	Wed, Mar 28, 2007	34.75	34.75	34.02	34.75
2453	NASDAQ	HIFS	Tue, Mar 27, 2007	34.13	34.74	34.10	34.74
2452	NASDAQ	HIFS	Mon, Mar 26, 2007	34.05	34.05	34.05	34.05
2451	NASDAQ	HIFS	Fri, Mar 23, 2007	34.60	34.89	34.60	34.89
2450	NASDAQ	HIFS	Thu, Mar 22, 2007	35.24	35.24	32.74	34.52
2449	NASDAQ	HIFS	Tue, Mar 20, 2007	35.97	36.34	35.97	36.34
2448	NASDAQ	HIFS	Thu, Mar 8, 2007	36.35	36.35	36.35	36.35
2447	NASDAQ	HIFS	Tue, Mar 6, 2007	35.74	35.74	35.73	35.73
2446	NASDAQ	HIFS	Wed, Feb 28, 2007	37.35	37.35	37.35	36.31
2445	NASDAQ	HIFS	Fri, Feb 23, 2007	35.99	35.99	35.99	35.99
2444	NASDAQ	HIFS	Thu, Feb 22, 2007	35.75	35.75	35.75	35.75
2443	NASDAQ	HIFS	Wed, Feb 21, 2007	35.75	35.75	35.75	35.75
2442	NASDAQ	HIFS	Tue, Feb 20, 2007	35.74	35.74	35.70	35.70
2441	NASDAQ	HIFS	Fri, Feb 16, 2007	35.70	35.70	35.70	35.70
2440	NASDAQ	HIFS	Wed, Feb 14, 2007	35.70	35.70	35.70	35.70
2439	NASDAQ	HIFS	Tue, Feb 13, 2007	35.75	36.00	35.75	36.00
2438	NASDAQ	HIFS	Fri, Feb 9, 2007	36.91	36.91	36.91	36.91
2437	NASDAQ	HIFS	Wed, Feb 7, 2007	36.11	37.20	36.11	36.53
2436	NASDAQ	HIFS	Mon, Feb 5, 2007	36.00	36.00	36.00	36.00
2435	NASDAQ	HIFS	Fri, Feb 2, 2007	36.00	36.00	36.00	36.00
2434	NASDAQ	HIFS	Tue, Jan 30, 2007	36.48	36.48	35.84	35.84
2433	NASDAQ	HIFS	Mon, Jan 29, 2007	36.03	36.03	36.03	36.03
2432	NASDAQ	HIFS	Thu, Jan 25, 2007	36.96	37.51	36.60	36.60
2431	NASDAQ	HIFS	Wed, Jan 24, 2007	35.25	36.39	35.25	36.29
2430	NASDAQ	HIFS	Mon, Jan 22, 2007	35.96	35.96	35.96	35.96
2429	NASDAQ	HIFS	Fri, Jan 19, 2007	35.07	35.07	35.07	35.07
2428	NASDAQ	HIFS	Wed, Jan 17, 2007	35.00	35.00	35.00	35.00
2427	NASDAQ	HIFS	Tue, Jan 16, 2007	34.77	35.23	34.77	34.90
2426	NASDAQ	HIFS	Fri, Jan 12, 2007	35.33	35.60	35.33	35.60
2425	NASDAQ	HIFS	Tue, Jan 9, 2007	35.60	35.77	34.88	35.34
2424	NASDAQ	HIFS	Mon, Jan 8, 2007	34.63	34.63	34.63	34.63
2423	NASDAQ	HIFS	Fri, Jan 5, 2007	34.24	35.11	34.24	35.11
2422	NASDAQ	HIFS	Thu, Jan 4, 2007	34.00	34.25	34.00	34.25
2421	NASDAQ	HIFS	Wed, Jan 3, 2007	34.23	34.23	34.00	34.01
2420	NASDAQ	HIFS	Fri, Dec 29, 2006	33.65	34.28	33.65	34.28
2419	NASDAQ	HIFS	Thu, Dec 28, 2006	33.10	34.00	33.10	34.00
2418	NASDAQ	HIFS	Wed, Dec 27, 2006	34.28	34.28	34.28	34.29
2417	NASDAQ	HIFS	Fri, Dec 22, 2006	33.90	33.99	33.90	33.90
2416	NASDAQ	HIFS	Thu, Dec 21, 2006	34.48	34.49	34.48	34.49
2415	NASDAQ	HIFS	Mon, Dec 18, 2006	34.49	34.49	34.49	34.50
2414	NASDAQ	HIFS	Fri, Dec 15, 2006	33.83	34.15	33.80	34.15
2413	NASDAQ	HIFS	Thu, Dec 14, 2006	33.80	33.80	33.80	33.80
2412	NASDAQ	HIFS	Wed, Dec 13, 2006	33.45	34.00	33.45	34.00
2411	NASDAQ	HIFS	Tue, Dec 12, 2006	33.96	33.96	33.65	33.78
2410	NASDAQ	HIFS	Mon, Dec 11, 2006	33.66	34.15	33.66	34.15
2409	NASDAQ	HIFS	Fri, Dec 8, 2006	34.27	34.27	33.56	33.56
2408	NASDAQ	HIFS	Tue, Dec 5, 2006	34.26	34.26	34.25	34.25
2407	NASDAQ	HIFS	Mon, Dec 4, 2006	34.27	34.27	34.27	34.28
2406	NASDAQ	HIFS	Fri, Dec 1, 2006	33.85	34.00	33.85	34.00
2405	NASDAQ	HIFS	Mon, Nov 27, 2006	33.90	34.00	33.90	34.00
2404	NASDAQ	HIFS	Wed, Nov 22, 2006	33.05	33.91	33.05	33.91
2403	NASDAQ	HIFS	Tue, Nov 21, 2006	33.50	33.50	33.05	33.05
2402	NASDAQ	HIFS	Mon, Nov 20, 2006	34.52	34.52	33.06	33.06
2401	NASDAQ	HIFS	Fri, Nov 17, 2006	33.52	33.54	33.52	33.54
2400	NASDAQ	HIFS	Thu, Nov 16, 2006	33.95	34.32	33.95	34.32
2399	NASDAQ	HIFS	Wed, Nov 15, 2006	33.10	33.10	33.10	33.10
2398	NASDAQ	HIFS	Tue, Nov 14, 2006	33.08	33.95	33.05	33.95
2397	NASDAQ	HIFS	Mon, Nov 13, 2006	33.33	34.00	33.33	34.00
2396	NASDAQ	HIFS	Fri, Nov 10, 2006	33.00	34.46	32.48	34.46
2395	NASDAQ	HIFS	Thu, Nov 9, 2006	33.05	33.50	32.25	33.01
2394	NASDAQ	HIFS	Wed, Nov 8, 2006	34.50	34.75	34.50	34.75
2393	NASDAQ	HIFS	Wed, Nov 1, 2006	35.52	35.52	35.52	35.52
2392	NASDAQ	HIFS	Fri, Oct 27, 2006	35.51	35.51	35.51	35.51
2391	NASDAQ	HIFS	Tue, Oct 24, 2006	37.14	37.30	37.14	37.17
2390	NASDAQ	HIFS	Mon, Oct 23, 2006	37.50	38.00	36.04	36.19
2389	NASDAQ	HIFS	Tue, Oct 17, 2006	37.98	37.98	37.98	37.98
2388	NASDAQ	HIFS	Fri, Oct 13, 2006	37.60	37.60	37.50	37.50
2387	NASDAQ	HIFS	Thu, Oct 12, 2006	37.75	37.75	37.50	37.50
2386	NASDAQ	HIFS	Tue, Oct 10, 2006	37.55	37.55	37.55	37.55
2385	NASDAQ	HIFS	Mon, Oct 9, 2006	37.87	38.49	37.87	38.49
2384	NASDAQ	HIFS	Thu, Sep 28, 2006	37.00	38.49	37.00	38.49
2383	NASDAQ	HIFS	Tue, Sep 26, 2006	37.98	37.98	37.97	37.98
2382	NASDAQ	HIFS	Fri, Sep 22, 2006	37.75	37.75	37.75	37.75
2381	NASDAQ	HIFS	Thu, Sep 21, 2006	38.00	38.00	38.00	38.00
2380	NASDAQ	HIFS	Wed, Sep 20, 2006	37.75	37.75	37.75	37.75
2379	NASDAQ	HIFS	Fri, Sep 15, 2006	37.78	37.78	37.78	37.78
2378	NASDAQ	HIFS	Thu, Sep 14, 2006	38.40	38.40	38.40	38.40
2377	NASDAQ	HIFS	Wed, Sep 13, 2006	37.75	37.75	37.75	37.75
2376	NASDAQ	HIFS	Mon, Sep 11, 2006	36.50	36.50	36.50	36.50
2375	NASDAQ	HIFS	Fri, Sep 8, 2006	37.00	37.00	37.00	37.00
2374	NASDAQ	HIFS	Mon, Aug 28, 2006	37.60	37.60	37.60	37.60
2373	NASDAQ	HIFS	Fri, Aug 25, 2006	37.60	37.60	36.96	36.96
2372	NASDAQ	HIFS	Thu, Aug 24, 2006	37.60	37.60	37.60	37.60
2371	NASDAQ	HIFS	Mon, Aug 14, 2006	37.60	37.60	37.60	37.60
2370	NASDAQ	HIFS	Fri, Aug 11, 2006	37.60	37.60	37.60	37.60
2369	NASDAQ	HIFS	Wed, Aug 9, 2006	37.52	37.52	37.52	37.52
2368	NASDAQ	HIFS	Tue, Aug 8, 2006	37.81	37.81	37.81	37.81
2367	NASDAQ	HIFS	Fri, Aug 4, 2006	33.00	37.90	33.00	37.81
2366	NASDAQ	HIFS	Wed, Aug 2, 2006	37.50	37.50	37.50	37.50
2365	NASDAQ	HIFS	Tue, Aug 1, 2006	37.60	37.60	37.50	37.50
2364	NASDAQ	HIFS	Mon, Jul 31, 2006	37.51	37.51	37.51	37.51
2363	NASDAQ	HIFS	Tue, Jul 25, 2006	38.25	38.25	37.50	37.50
2362	NASDAQ	HIFS	Mon, Jul 24, 2006	37.50	37.50	37.50	37.50
2361	NASDAQ	HIFS	Fri, Jul 21, 2006	39.00	39.00	37.64	37.64
2360	NASDAQ	HIFS	Thu, Jul 20, 2006	38.97	39.00	38.97	39.00
2359	NASDAQ	HIFS	Wed, Jul 19, 2006	39.50	39.50	39.50	39.50
2358	NASDAQ	HIFS	Fri, Jul 14, 2006	38.96	38.96	38.74	38.74
2357	NASDAQ	HIFS	Thu, Jul 13, 2006	37.25	37.25	37.25	37.25
2356	NASDAQ	HIFS	Wed, Jul 12, 2006	39.00	39.00	39.00	39.00
2355	NASDAQ	HIFS	Mon, Jul 10, 2006	37.15	37.15	37.15	37.15
2354	NASDAQ	HIFS	Thu, Jun 29, 2006	37.12	37.12	37.12	37.12
2353	NASDAQ	HIFS	Wed, Jun 28, 2006	37.95	38.00	37.95	38.00
2352	NASDAQ	HIFS	Mon, Jun 26, 2006	37.14	37.45	37.14	37.45
2351	NASDAQ	HIFS	Tue, Jun 20, 2006	37.49	37.49	37.49	37.49
2350	NASDAQ	HIFS	Fri, Jun 16, 2006	39.00	39.00	39.00	39.00
2349	NASDAQ	HIFS	Thu, Jun 15, 2006	36.50	39.95	36.50	39.95
2348	NASDAQ	HIFS	Tue, Jun 13, 2006	37.25	37.25	37.25	37.25
2347	NASDAQ	HIFS	Thu, Jun 8, 2006	37.80	37.80	36.28	36.28
2346	NASDAQ	HIFS	Fri, Jun 2, 2006	36.60	36.60	36.60	36.60
2345	NASDAQ	HIFS	Thu, Jun 1, 2006	37.75	37.75	37.75	37.75
2344	NASDAQ	HIFS	Wed, May 31, 2006	37.50	37.50	37.50	37.50
2343	NASDAQ	HIFS	Tue, May 30, 2006	37.91	37.91	37.91	37.91
2342	NASDAQ	HIFS	Fri, May 26, 2006	37.91	37.91	37.91	37.91
2341	NASDAQ	HIFS	Thu, May 25, 2006	37.05	37.05	37.05	37.05
2340	NASDAQ	HIFS	Tue, May 16, 2006	38.49	38.49	38.49	38.49
2339	NASDAQ	HIFS	Mon, May 15, 2006	38.49	38.49	38.49	38.49
2338	NASDAQ	HIFS	Fri, May 12, 2006	38.89	38.89	38.49	38.49
2337	NASDAQ	HIFS	Thu, May 11, 2006	38.51	38.51	38.51	38.51
2336	NASDAQ	HIFS	Wed, May 10, 2006	38.50	38.50	38.50	38.50
2335	NASDAQ	HIFS	Mon, May 8, 2006	39.01	39.01	39.01	39.01
2334	NASDAQ	HIFS	Thu, May 4, 2006	39.53	39.53	39.53	39.53
2333	NASDAQ	HIFS	Wed, May 3, 2006	38.50	38.50	38.50	38.50
2332	NASDAQ	HIFS	Tue, May 2, 2006	38.60	38.60	38.60	38.60
2331	NASDAQ	HIFS	Thu, Apr 27, 2006	38.64	39.75	38.64	39.75
2330	NASDAQ	HIFS	Wed, Apr 26, 2006	39.43	40.42	39.43	40.42
2329	NASDAQ	HIFS	Tue, Apr 25, 2006	38.65	38.65	38.65	38.65
2328	NASDAQ	HIFS	Mon, Apr 24, 2006	38.65	38.65	38.65	38.65
2327	NASDAQ	HIFS	Thu, Apr 20, 2006	38.65	38.85	38.65	38.85
2326	NASDAQ	HIFS	Mon, Apr 10, 2006	38.65	38.65	38.65	38.65
2325	NASDAQ	HIFS	Fri, Apr 7, 2006	39.00	39.00	38.65	38.65
2324	NASDAQ	HIFS	Tue, Apr 4, 2006	38.58	38.82	38.58	38.82
2323	NASDAQ	HIFS	Mon, Apr 3, 2006	38.48	40.20	38.48	40.18
2322	NASDAQ	HIFS	Fri, Mar 31, 2006	39.00	39.00	39.00	39.00
2321	NASDAQ	HIFS	Thu, Mar 30, 2006	38.99	39.00	38.99	39.00
2320	NASDAQ	HIFS	Wed, Mar 29, 2006	38.49	38.50	38.49	38.50
2319	NASDAQ	HIFS	Tue, Mar 28, 2006	38.49	38.49	38.49	38.49
2318	NASDAQ	HIFS	Fri, Mar 24, 2006	38.49	38.49	38.49	38.49
2317	NASDAQ	HIFS	Thu, Mar 23, 2006	38.15	38.15	37.77	37.77
2316	NASDAQ	HIFS	Wed, Mar 22, 2006	38.49	38.50	38.47	38.47
2315	NASDAQ	HIFS	Tue, Mar 21, 2006	38.49	38.49	38.49	38.49
2314	NASDAQ	HIFS	Mon, Mar 20, 2006	38.99	38.99	38.99	38.99
2313	NASDAQ	HIFS	Fri, Mar 17, 2006	38.58	38.99	38.58	38.99
2312	NASDAQ	HIFS	Thu, Mar 16, 2006	38.02	38.05	38.02	38.02
2311	NASDAQ	HIFS	Wed, Mar 15, 2006	38.99	38.99	38.99	38.99
2310	NASDAQ	HIFS	Mon, Mar 13, 2006	38.02	38.07	38.02	38.07
2309	NASDAQ	HIFS	Fri, Mar 10, 2006	39.26	39.31	38.03	39.31
2308	NASDAQ	HIFS	Tue, Feb 28, 2006	38.90	38.90	38.27	38.27
2307	NASDAQ	HIFS	Wed, Feb 22, 2006	39.89	39.89	39.89	39.89
2306	NASDAQ	HIFS	Fri, Feb 17, 2006	39.29	39.35	39.29	39.35
2305	NASDAQ	HIFS	Thu, Feb 16, 2006	38.41	38.75	38.41	38.75
2304	NASDAQ	HIFS	Wed, Feb 8, 2006	39.99	39.99	39.99	39.99
2303	NASDAQ	HIFS	Tue, Feb 7, 2006	38.75	38.75	38.10	38.10
2302	NASDAQ	HIFS	Mon, Feb 6, 2006	38.76	38.76	38.76	38.76
2301	NASDAQ	HIFS	Thu, Feb 2, 2006	39.42	39.42	39.42	39.42
2300	NASDAQ	HIFS	Wed, Feb 1, 2006	38.60	38.60	38.60	38.60
2299	NASDAQ	HIFS	Tue, Jan 31, 2006	39.00	39.00	38.75	38.75
2298	NASDAQ	HIFS	Mon, Jan 30, 2006	38.15	39.92	38.00	38.74
2297	NASDAQ	HIFS	Fri, Jan 27, 2006	38.15	38.50	38.15	38.50
2296	NASDAQ	HIFS	Thu, Jan 26, 2006	38.20	38.20	38.20	38.20
2295	NASDAQ	HIFS	Wed, Jan 25, 2006	39.18	39.18	39.18	39.18
2294	NASDAQ	HIFS	Tue, Jan 24, 2006	38.75	38.75	38.31	38.31
2293	NASDAQ	HIFS	Thu, Jan 12, 2006	38.52	38.52	38.28	38.28
2292	NASDAQ	HIFS	Wed, Jan 11, 2006	39.25	39.25	39.25	39.25
2291	NASDAQ	HIFS	Fri, Jan 6, 2006	39.11	39.11	38.83	38.83
2290	NASDAQ	HIFS	Wed, Jan 4, 2006	38.15	38.15	38.15	38.15
2289	NASDAQ	HIFS	Tue, Jan 3, 2006	38.02	38.02	38.02	38.02
2288	NASDAQ	HIFS	Thu, Dec 29, 2005	38.80	38.80	38.80	38.80
2287	NASDAQ	HIFS	Wed, Dec 28, 2005	38.50	38.50	38.50	38.50
2286	NASDAQ	HIFS	Tue, Dec 27, 2005	38.50	38.50	38.50	38.50
2285	NASDAQ	HIFS	Mon, Dec 19, 2005	38.50	38.50	38.50	38.50
2284	NASDAQ	HIFS	Thu, Dec 15, 2005	38.49	38.50	38.49	38.50
2283	NASDAQ	HIFS	Tue, Dec 13, 2005	38.63	38.63	38.63	38.63
2282	NASDAQ	HIFS	Thu, Dec 8, 2005	39.49	39.49	39.49	39.49
2281	NASDAQ	HIFS	Fri, Nov 25, 2005	39.49	39.49	39.49	39.49
2280	NASDAQ	HIFS	Mon, Nov 21, 2005	38.99	38.99	38.99	38.99
2279	NASDAQ	HIFS	Fri, Nov 18, 2005	38.25	38.99	38.25	38.50
2278	NASDAQ	HIFS	Wed, Nov 16, 2005	38.00	38.00	38.00	38.00
2277	NASDAQ	HIFS	Fri, Nov 11, 2005	39.00	39.00	39.00	39.00
2276	NASDAQ	HIFS	Thu, Nov 10, 2005	37.98	38.00	37.98	38.00
2275	NASDAQ	HIFS	Tue, Nov 8, 2005	38.00	38.30	38.00	38.30
2274	NASDAQ	HIFS	Mon, Nov 7, 2005	38.50	38.50	38.15	38.17
2273	NASDAQ	HIFS	Fri, Nov 4, 2005	38.70	38.70	38.70	38.70
2272	NASDAQ	HIFS	Wed, Oct 26, 2005	38.50	39.25	38.50	39.25
2271	NASDAQ	HIFS	Tue, Oct 25, 2005	39.16	39.16	39.16	39.16
2270	NASDAQ	HIFS	Thu, Oct 20, 2005	38.75	38.75	38.75	38.75
2269	NASDAQ	HIFS	Thu, Oct 13, 2005	38.00	38.68	37.74	38.68
2268	NASDAQ	HIFS	Wed, Oct 12, 2005	38.16	38.16	38.16	38.16
2267	NASDAQ	HIFS	Mon, Oct 10, 2005	40.02	40.02	37.94	39.08
2266	NASDAQ	HIFS	Fri, Oct 7, 2005	41.91	41.91	40.00	40.00
2265	NASDAQ	HIFS	Thu, Oct 6, 2005	38.36	38.36	34.55	37.03
2264	NASDAQ	HIFS	Tue, Oct 4, 2005	40.16	40.16	40.16	40.16
2263	NASDAQ	HIFS	Mon, Oct 3, 2005	40.10	40.10	40.10	40.10
2262	NASDAQ	HIFS	Thu, Sep 29, 2005	41.00	41.00	40.50	40.75
2261	NASDAQ	HIFS	Thu, Sep 22, 2005	40.67	40.67	40.67	40.67
2260	NASDAQ	HIFS	Wed, Sep 21, 2005	40.50	40.75	40.01	40.75
2259	NASDAQ	HIFS	Fri, Sep 16, 2005	41.00	41.00	41.00	41.00
2258	NASDAQ	HIFS	Mon, Sep 12, 2005	42.00	42.00	42.00	42.00
2257	NASDAQ	HIFS	Thu, Sep 8, 2005	42.25	42.25	42.25	42.25
2256	NASDAQ	HIFS	Tue, Aug 30, 2005	41.25	41.25	41.25	41.25
2255	NASDAQ	HIFS	Mon, Aug 29, 2005	41.70	41.70	41.70	41.70
2254	NASDAQ	HIFS	Fri, Aug 26, 2005	41.00	41.00	41.00	41.00
2253	NASDAQ	HIFS	Wed, Aug 24, 2005	41.02	41.02	41.02	41.02
2252	NASDAQ	HIFS	Tue, Aug 23, 2005	42.00	42.00	42.00	42.00
2251	NASDAQ	HIFS	Thu, Aug 18, 2005	41.05	41.25	41.05	41.25
2250	NASDAQ	HIFS	Wed, Aug 17, 2005	41.70	41.70	41.70	41.70
2249	NASDAQ	HIFS	Tue, Aug 16, 2005	41.70	41.70	41.70	41.70
2248	NASDAQ	HIFS	Mon, Aug 15, 2005	41.00	41.00	41.00	41.00
2247	NASDAQ	HIFS	Thu, Aug 11, 2005	41.79	41.79	41.79	41.79
2246	NASDAQ	HIFS	Wed, Aug 10, 2005	42.00	42.00	42.00	42.00
2245	NASDAQ	HIFS	Tue, Aug 9, 2005	42.00	42.00	42.00	42.00
2244	NASDAQ	HIFS	Mon, Aug 8, 2005	41.50	41.91	41.50	41.91
2243	NASDAQ	HIFS	Wed, Aug 3, 2005	41.60	41.60	41.60	41.60
2242	NASDAQ	HIFS	Tue, Aug 2, 2005	40.80	41.07	40.80	41.07
2241	NASDAQ	HIFS	Mon, Aug 1, 2005	41.35	41.35	41.35	41.35
2240	NASDAQ	HIFS	Fri, Jul 29, 2005	41.74	41.96	41.74	41.96
2239	NASDAQ	HIFS	Wed, Jul 27, 2005	41.28	41.28	41.28	41.28
2238	NASDAQ	HIFS	Tue, Jul 26, 2005	40.55	40.55	40.55	40.55
2237	NASDAQ	HIFS	Fri, Jul 22, 2005	40.52	40.52	40.52	40.52
2236	NASDAQ	HIFS	Mon, Jul 18, 2005	40.85	40.85	40.85	40.85
2235	NASDAQ	HIFS	Fri, Jul 15, 2005	40.85	40.98	40.85	40.98
2234	NASDAQ	HIFS	Thu, Jul 14, 2005	41.00	41.68	41.00	41.68
2233	NASDAQ	HIFS	Wed, Jul 13, 2005	40.85	41.10	40.85	41.10
2232	NASDAQ	HIFS	Tue, Jul 12, 2005	41.50	41.50	41.50	41.50
2231	NASDAQ	HIFS	Mon, Jul 11, 2005	40.85	40.98	40.85	40.98
2230	NASDAQ	HIFS	Fri, Jul 8, 2005	41.81	41.81	41.81	41.81
2229	NASDAQ	HIFS	Thu, Jul 7, 2005	40.85	41.00	40.85	41.00
2228	NASDAQ	HIFS	Tue, Jun 28, 2005	42.20	42.20	42.20	42.20
2227	NASDAQ	HIFS	Fri, Jun 24, 2005	43.00	43.00	43.00	43.00
2226	NASDAQ	HIFS	Tue, Jun 21, 2005	42.50	42.50	42.50	42.50
2225	NASDAQ	HIFS	Tue, Jun 14, 2005	43.00	43.00	43.00	43.00
2224	NASDAQ	HIFS	Wed, Jun 8, 2005	41.54	41.54	41.54	41.54
2223	NASDAQ	HIFS	Wed, Jun 1, 2005	41.45	41.45	41.45	41.45
2222	NASDAQ	HIFS	Tue, May 24, 2005	42.00	42.00	42.00	42.00
2221	NASDAQ	HIFS	Fri, May 20, 2005	42.20	42.36	41.50	41.50
2220	NASDAQ	HIFS	Thu, May 19, 2005	42.20	42.20	42.20	42.20
2219	NASDAQ	HIFS	Wed, May 18, 2005	43.00	43.00	43.00	43.00
2218	NASDAQ	HIFS	Tue, May 17, 2005	43.00	43.00	42.75	43.00
2217	NASDAQ	HIFS	Mon, May 16, 2005	42.20	42.20	42.20	42.20
2216	NASDAQ	HIFS	Thu, May 5, 2005	42.82	42.82	42.82	42.82
2215	NASDAQ	HIFS	Wed, May 4, 2005	42.67	42.86	42.67	42.86
2214	NASDAQ	HIFS	Thu, Apr 28, 2005	42.86	42.86	42.86	42.86
2213	NASDAQ	HIFS	Wed, Apr 27, 2005	43.50	43.50	43.00	43.00
2212	NASDAQ	HIFS	Tue, Apr 26, 2005	41.51	41.51	41.51	41.51
2211	NASDAQ	HIFS	Mon, Apr 25, 2005	45.00	45.00	45.00	45.00
2210	NASDAQ	HIFS	Fri, Apr 22, 2005	39.89	44.47	39.89	42.00
2209	NASDAQ	HIFS	Tue, Apr 19, 2005	38.60	39.84	38.60	39.84
2208	NASDAQ	HIFS	Mon, Apr 18, 2005	39.83	40.07	39.83	40.07
2207	NASDAQ	HIFS	Wed, Apr 13, 2005	40.00	40.00	39.20	39.25
2206	NASDAQ	HIFS	Mon, Apr 11, 2005	39.75	40.87	39.70	39.85
2205	NASDAQ	HIFS	Fri, Apr 8, 2005	39.80	40.55	39.80	40.40
2204	NASDAQ	HIFS	Thu, Apr 7, 2005	39.00	41.08	39.00	41.08
2203	NASDAQ	HIFS	Wed, Apr 6, 2005	40.42	40.59	40.36	40.36
2202	NASDAQ	HIFS	Tue, Apr 5, 2005	40.40	41.04	40.40	41.04
2201	NASDAQ	HIFS	Mon, Apr 4, 2005	41.04	41.04	41.04	41.04
2200	NASDAQ	HIFS	Fri, Apr 1, 2005	41.00	41.00	40.40	40.40
2199	NASDAQ	HIFS	Thu, Mar 31, 2005	41.50	41.50	41.00	41.00
2198	NASDAQ	HIFS	Wed, Mar 30, 2005	40.86	41.62	40.84	41.62
2197	NASDAQ	HIFS	Tue, Mar 29, 2005	41.89	41.89	41.81	41.81
2196	NASDAQ	HIFS	Thu, Mar 24, 2005	41.50	41.65	41.36	41.36
2195	NASDAQ	HIFS	Wed, Mar 23, 2005	42.00	42.00	41.50	41.58
2194	NASDAQ	HIFS	Tue, Mar 22, 2005	42.25	42.25	42.25	42.25
2193	NASDAQ	HIFS	Mon, Mar 21, 2005	42.00	42.00	42.00	42.00
2192	NASDAQ	HIFS	Fri, Mar 18, 2005	42.11	42.11	42.01	42.01
2191	NASDAQ	HIFS	Wed, Mar 16, 2005	42.30	42.30	42.30	42.30
2190	NASDAQ	HIFS	Tue, Mar 15, 2005	42.50	42.50	42.50	42.50
2189	NASDAQ	HIFS	Mon, Mar 14, 2005	42.51	42.51	42.51	42.51
2188	NASDAQ	HIFS	Fri, Mar 11, 2005	42.50	42.50	42.50	42.50
2187	NASDAQ	HIFS	Mon, Mar 7, 2005	42.50	43.20	42.39	43.00
2186	NASDAQ	HIFS	Fri, Mar 4, 2005	43.20	43.20	43.20	43.20
2185	NASDAQ	HIFS	Wed, Mar 2, 2005	42.74	42.75	42.74	42.75
2184	NASDAQ	HIFS	Mon, Feb 28, 2005	42.75	42.75	42.75	42.75
2183	NASDAQ	HIFS	Thu, Feb 24, 2005	42.75	42.75	42.75	42.75
2182	NASDAQ	HIFS	Wed, Feb 23, 2005	43.24	43.24	43.24	43.24
2181	NASDAQ	HIFS	Tue, Feb 22, 2005	43.50	43.50	43.50	43.50
2180	NASDAQ	HIFS	Fri, Feb 18, 2005	44.00	44.00	43.03	43.63
2179	NASDAQ	HIFS	Thu, Feb 17, 2005	43.75	43.75	43.75	43.75
2178	NASDAQ	HIFS	Tue, Feb 15, 2005	44.25	44.50	44.25	44.50
2177	NASDAQ	HIFS	Thu, Feb 10, 2005	43.66	44.50	43.66	44.50
2176	NASDAQ	HIFS	Fri, Feb 4, 2005	44.00	44.50	44.00	44.50
2175	NASDAQ	HIFS	Thu, Feb 3, 2005	43.75	44.00	43.75	44.00
2174	NASDAQ	HIFS	Tue, Feb 1, 2005	42.50	43.72	42.50	43.72
2173	NASDAQ	HIFS	Mon, Jan 31, 2005	42.25	42.50	42.25	42.50
2172	NASDAQ	HIFS	Thu, Jan 27, 2005	44.00	44.00	42.50	42.50
2171	NASDAQ	HIFS	Fri, Jan 21, 2005	42.88	43.49	42.87	43.49
2170	NASDAQ	HIFS	Thu, Jan 20, 2005	43.76	43.76	42.90	42.90
2169	NASDAQ	HIFS	Wed, Jan 19, 2005	42.75	42.75	42.62	42.75
2168	NASDAQ	HIFS	Tue, Jan 18, 2005	42.15	42.67	42.15	42.67
2167	NASDAQ	HIFS	Fri, Jan 14, 2005	42.15	42.75	42.15	42.75
2166	NASDAQ	HIFS	Wed, Jan 12, 2005	42.55	43.00	42.20	42.20
2165	NASDAQ	HIFS	Mon, Jan 10, 2005	42.14	42.75	42.14	42.75
2164	NASDAQ	HIFS	Fri, Jan 7, 2005	42.50	42.75	42.25	42.75
2163	NASDAQ	HIFS	Thu, Jan 6, 2005	42.39	42.39	42.39	42.39
2162	NASDAQ	HIFS	Tue, Jan 4, 2005	42.26	43.01	42.26	43.00
2161	NASDAQ	HIFS	Mon, Jan 3, 2005	43.51	43.51	43.51	43.51
2160	NASDAQ	HIFS	Wed, Dec 29, 2004	43.89	43.90	43.89	43.90
2159	NASDAQ	HIFS	Thu, Dec 23, 2004	43.64	43.65	43.62	43.65
2158	NASDAQ	HIFS	Wed, Dec 22, 2004	42.75	43.00	42.50	42.88
2157	NASDAQ	HIFS	Mon, Dec 20, 2004	42.51	42.55	42.51	42.55
2156	NASDAQ	HIFS	Mon, Dec 13, 2004	42.50	42.50	42.50	42.50
2155	NASDAQ	HIFS	Wed, Dec 8, 2004	42.25	42.95	42.25	42.95
2154	NASDAQ	HIFS	Fri, Dec 3, 2004	42.75	43.00	42.25	42.25
2153	NASDAQ	HIFS	Wed, Dec 1, 2004	42.75	42.75	42.31	42.31
2152	NASDAQ	HIFS	Tue, Nov 30, 2004	42.25	42.75	42.00	42.75
2151	NASDAQ	HIFS	Fri, Nov 26, 2004	42.41	42.41	42.41	42.41
2150	NASDAQ	HIFS	Thu, Nov 18, 2004	40.75	40.75	40.75	40.75
2149	NASDAQ	HIFS	Wed, Nov 17, 2004	40.76	40.76	40.55	40.55
2148	NASDAQ	HIFS	Tue, Nov 16, 2004	40.75	40.78	40.75	40.78
2147	NASDAQ	HIFS	Mon, Nov 15, 2004	41.65	41.65	41.65	41.65
2146	NASDAQ	HIFS	Thu, Nov 11, 2004	41.70	41.70	41.70	41.70
2145	NASDAQ	HIFS	Wed, Nov 3, 2004	41.75	41.75	39.50	40.00
2144	NASDAQ	HIFS	Tue, Nov 2, 2004	40.00	40.00	39.99	40.00
2143	NASDAQ	HIFS	Mon, Nov 1, 2004	41.50	41.50	39.70	39.70
2142	NASDAQ	HIFS	Wed, Oct 27, 2004	41.50	41.50	41.50	41.50
2141	NASDAQ	HIFS	Tue, Oct 26, 2004	41.50	41.50	41.50	41.50
2140	NASDAQ	HIFS	Mon, Oct 25, 2004	41.25	41.25	41.00	41.00
2139	NASDAQ	HIFS	Fri, Oct 22, 2004	41.50	41.50	41.50	41.50
2138	NASDAQ	HIFS	Thu, Oct 21, 2004	41.50	41.50	41.50	41.50
2137	NASDAQ	HIFS	Tue, Oct 19, 2004	41.25	41.25	41.25	41.25
2136	NASDAQ	HIFS	Mon, Oct 18, 2004	41.50	41.50	41.50	41.50
2135	NASDAQ	HIFS	Fri, Oct 15, 2004	41.50	41.50	41.15	41.50
2134	NASDAQ	HIFS	Thu, Oct 14, 2004	41.15	41.15	41.15	41.15
2133	NASDAQ	HIFS	Tue, Oct 12, 2004	41.45	41.45	41.45	41.45
2132	NASDAQ	HIFS	Mon, Oct 11, 2004	41.95	41.95	41.16	41.16
2131	NASDAQ	HIFS	Thu, Oct 7, 2004	41.15	41.16	41.15	41.16
2130	NASDAQ	HIFS	Wed, Oct 6, 2004	41.95	41.95	41.95	41.95
2129	NASDAQ	HIFS	Mon, Oct 4, 2004	41.00	41.74	41.00	41.74
2128	NASDAQ	HIFS	Tue, Sep 21, 2004	41.11	41.11	41.11	41.11
2127	NASDAQ	HIFS	Mon, Sep 20, 2004	41.99	41.99	41.99	41.99
2126	NASDAQ	HIFS	Thu, Sep 16, 2004	42.00	42.00	42.00	42.00
2125	NASDAQ	HIFS	Wed, Sep 15, 2004	41.50	41.99	41.14	41.17
2124	NASDAQ	HIFS	Tue, Sep 14, 2004	41.50	41.50	41.50	41.50
2123	NASDAQ	HIFS	Thu, Sep 9, 2004	42.00	42.00	42.00	42.00
2122	NASDAQ	HIFS	Wed, Sep 8, 2004	42.00	42.00	42.00	42.00
2121	NASDAQ	HIFS	Tue, Sep 7, 2004	42.00	42.00	42.00	42.00
2120	NASDAQ	HIFS	Thu, Sep 2, 2004	42.00	42.00	42.00	42.00
2119	NASDAQ	HIFS	Tue, Aug 31, 2004	42.00	42.00	41.50	41.50
2118	NASDAQ	HIFS	Mon, Aug 30, 2004	41.15	41.60	41.15	41.60
2117	NASDAQ	HIFS	Fri, Aug 27, 2004	41.75	41.75	41.75	41.75
2116	NASDAQ	HIFS	Thu, Aug 26, 2004	41.65	42.40	41.65	42.40
2115	NASDAQ	HIFS	Wed, Aug 25, 2004	41.80	41.80	41.65	41.65
2114	NASDAQ	HIFS	Tue, Aug 24, 2004	41.49	42.37	41.49	41.87
2113	NASDAQ	HIFS	Mon, Aug 23, 2004	41.45	41.45	41.30	41.30
2112	NASDAQ	HIFS	Fri, Aug 20, 2004	41.50	41.50	41.45	41.50
2111	NASDAQ	HIFS	Thu, Aug 19, 2004	41.45	41.45	41.45	41.45
2110	NASDAQ	HIFS	Wed, Aug 18, 2004	41.50	41.50	41.26	41.26
2109	NASDAQ	HIFS	Tue, Aug 17, 2004	41.60	41.60	41.53	41.55
2108	NASDAQ	HIFS	Mon, Aug 16, 2004	41.60	41.60	41.60	41.60
2107	NASDAQ	HIFS	Fri, Aug 13, 2004	41.60	41.60	41.60	41.60
2106	NASDAQ	HIFS	Tue, Aug 10, 2004	41.11	41.11	41.11	41.11
2105	NASDAQ	HIFS	Mon, Aug 9, 2004	41.60	41.60	41.60	41.60
2104	NASDAQ	HIFS	Fri, Aug 6, 2004	41.60	41.60	41.60	41.60
2103	NASDAQ	HIFS	Wed, Aug 4, 2004	40.99	41.77	40.99	41.77
2102	NASDAQ	HIFS	Mon, Aug 2, 2004	41.01	41.07	40.79	41.01
2101	NASDAQ	HIFS	Fri, Jul 30, 2004	41.70	41.70	41.70	41.70
2100	NASDAQ	HIFS	Thu, Jul 29, 2004	42.00	42.00	41.72	41.72
2099	NASDAQ	HIFS	Wed, Jul 28, 2004	41.97	41.97	41.97	41.97
2098	NASDAQ	HIFS	Mon, Jul 26, 2004	42.00	42.00	41.75	41.75
2097	NASDAQ	HIFS	Fri, Jul 23, 2004	42.00	42.00	42.00	42.00
2096	NASDAQ	HIFS	Thu, Jul 22, 2004	41.40	41.40	41.40	41.40
2095	NASDAQ	HIFS	Wed, Jul 21, 2004	42.00	42.00	42.00	42.00
2094	NASDAQ	HIFS	Tue, Jul 20, 2004	42.00	42.00	42.00	42.00
2093	NASDAQ	HIFS	Mon, Jul 19, 2004	42.00	42.00	42.00	42.00
2092	NASDAQ	HIFS	Fri, Jul 16, 2004	41.00	41.00	41.00	41.00
2091	NASDAQ	HIFS	Thu, Jul 15, 2004	42.10	42.10	42.10	42.10
2090	NASDAQ	HIFS	Tue, Jul 13, 2004	42.50	42.50	42.50	42.50
2089	NASDAQ	HIFS	Mon, Jul 12, 2004	41.00	41.00	41.00	41.00
2088	NASDAQ	HIFS	Fri, Jul 9, 2004	42.36	42.50	41.50	41.50
2087	NASDAQ	HIFS	Thu, Jul 8, 2004	42.00	42.00	42.00	42.00
2086	NASDAQ	HIFS	Tue, Jul 6, 2004	40.50	40.50	40.50	40.50
2085	NASDAQ	HIFS	Fri, Jul 2, 2004	41.25	41.25	41.25	41.25
2084	NASDAQ	HIFS	Thu, Jul 1, 2004	41.00	41.00	41.00	41.00
2083	NASDAQ	HIFS	Tue, Jun 29, 2004	41.25	41.25	40.50	40.99
2082	NASDAQ	HIFS	Mon, Jun 28, 2004	41.00	41.00	41.00	41.00
2081	NASDAQ	HIFS	Thu, Jun 24, 2004	41.25	41.25	41.25	41.25
2080	NASDAQ	HIFS	Wed, Jun 23, 2004	40.50	40.50	40.50	40.50
2079	NASDAQ	HIFS	Tue, Jun 22, 2004	40.25	40.25	40.25	40.25
2078	NASDAQ	HIFS	Mon, Jun 21, 2004	40.01	40.01	40.01	40.01
2077	NASDAQ	HIFS	Mon, Jun 14, 2004	40.02	41.35	40.02	41.35
2076	NASDAQ	HIFS	Thu, Jun 10, 2004	41.33	41.35	40.39	41.35
2075	NASDAQ	HIFS	Wed, Jun 9, 2004	41.37	41.37	40.06	40.06
2074	NASDAQ	HIFS	Mon, Jun 7, 2004	40.49	40.65	40.49	40.64
2073	NASDAQ	HIFS	Fri, Jun 4, 2004	40.01	41.36	40.00	41.36
2072	NASDAQ	HIFS	Fri, May 28, 2004	41.25	41.25	40.70	41.00
2071	NASDAQ	HIFS	Tue, May 25, 2004	40.65	40.70	40.65	40.70
2070	NASDAQ	HIFS	Mon, May 24, 2004	40.75	40.75	40.75	40.75
2069	NASDAQ	HIFS	Fri, May 21, 2004	40.76	40.76	40.75	40.75
2068	NASDAQ	HIFS	Tue, May 18, 2004	40.76	40.76	40.76	40.76
2067	NASDAQ	HIFS	Mon, May 17, 2004	40.99	40.99	40.99	40.99
2066	NASDAQ	HIFS	Fri, May 14, 2004	40.70	40.70	40.70	40.70
2065	NASDAQ	HIFS	Thu, May 13, 2004	40.98	40.99	40.98	40.99
2064	NASDAQ	HIFS	Wed, May 12, 2004	40.13	40.99	40.13	40.99
2063	NASDAQ	HIFS	Tue, May 11, 2004	40.75	41.00	40.01	41.00
2062	NASDAQ	HIFS	Mon, May 10, 2004	40.60	41.77	40.60	41.74
2061	NASDAQ	HIFS	Mon, May 3, 2004	40.75	40.75	40.75	40.75
2060	NASDAQ	HIFS	Thu, Apr 29, 2004	40.50	40.50	40.50	40.50
2059	NASDAQ	HIFS	Wed, Apr 28, 2004	40.50	40.50	40.50	40.50
2058	NASDAQ	HIFS	Fri, Apr 23, 2004	41.49	42.00	41.49	42.00
2057	NASDAQ	HIFS	Wed, Apr 21, 2004	40.50	40.50	40.50	40.50
2056	NASDAQ	HIFS	Mon, Apr 19, 2004	40.50	40.50	40.50	40.50
2055	NASDAQ	HIFS	Thu, Apr 15, 2004	40.12	40.63	40.11	40.63
2054	NASDAQ	HIFS	Wed, Apr 14, 2004	41.00	41.40	40.99	41.00
2053	NASDAQ	HIFS	Tue, Apr 13, 2004	40.82	40.82	40.82	40.82
2052	NASDAQ	HIFS	Thu, Apr 8, 2004	40.50	41.25	40.50	41.25
2051	NASDAQ	HIFS	Wed, Apr 7, 2004	40.00	40.00	40.00	40.00
2050	NASDAQ	HIFS	Mon, Apr 5, 2004	40.55	41.99	40.55	41.99
2049	NASDAQ	HIFS	Fri, Apr 2, 2004	39.50	40.55	39.50	40.55
2048	NASDAQ	HIFS	Thu, Apr 1, 2004	40.00	40.00	40.00	40.00
2047	NASDAQ	HIFS	Tue, Mar 30, 2004	39.50	39.76	39.50	39.75
2046	NASDAQ	HIFS	Mon, Mar 29, 2004	39.90	39.90	39.90	39.90
2045	NASDAQ	HIFS	Thu, Mar 25, 2004	40.00	40.00	39.00	40.00
2044	NASDAQ	HIFS	Wed, Mar 24, 2004	39.73	39.73	39.73	39.73
2043	NASDAQ	HIFS	Tue, Mar 23, 2004	40.01	40.10	39.50	39.50
2042	NASDAQ	HIFS	Mon, Mar 22, 2004	40.00	40.00	40.00	40.00
2041	NASDAQ	HIFS	Fri, Mar 19, 2004	40.60	41.00	40.60	41.00
2040	NASDAQ	HIFS	Thu, Mar 18, 2004	40.63	40.63	40.60	40.60
2039	NASDAQ	HIFS	Fri, Mar 12, 2004	43.60	43.60	43.60	43.60
2038	NASDAQ	HIFS	Fri, Mar 5, 2004	41.75	41.75	41.75	41.75
2037	NASDAQ	HIFS	Thu, Mar 4, 2004	39.69	42.40	39.69	42.40
2036	NASDAQ	HIFS	Tue, Mar 2, 2004	40.00	40.00	40.00	40.00
2035	NASDAQ	HIFS	Mon, Mar 1, 2004	40.50	40.50	40.10	40.15
2034	NASDAQ	HIFS	Fri, Feb 27, 2004	39.75	41.25	39.75	40.00
2033	NASDAQ	HIFS	Thu, Feb 26, 2004	40.10	40.20	40.10	40.20
2032	NASDAQ	HIFS	Wed, Feb 25, 2004	40.22	40.25	39.90	39.90
2031	NASDAQ	HIFS	Tue, Feb 24, 2004	40.00	40.05	39.63	40.00
2030	NASDAQ	HIFS	Mon, Feb 23, 2004	39.75	39.75	39.75	39.75
2029	NASDAQ	HIFS	Fri, Feb 20, 2004	40.00	40.00	39.52	39.52
2028	NASDAQ	HIFS	Wed, Feb 18, 2004	41.00	41.05	40.50	40.50
2027	NASDAQ	HIFS	Tue, Feb 17, 2004	41.63	41.63	41.10	41.10
2026	NASDAQ	HIFS	Fri, Feb 13, 2004	41.90	42.02	41.64	41.64
2025	NASDAQ	HIFS	Thu, Feb 12, 2004	41.85	41.85	41.85	41.85
2024	NASDAQ	HIFS	Wed, Feb 11, 2004	42.35	42.35	42.10	42.10
2023	NASDAQ	HIFS	Tue, Feb 10, 2004	42.50	42.50	42.10	42.10
2022	NASDAQ	HIFS	Mon, Feb 9, 2004	42.62	42.62	42.62	42.62
2021	NASDAQ	HIFS	Fri, Feb 6, 2004	42.63	42.63	42.63	42.63
2020	NASDAQ	HIFS	Thu, Feb 5, 2004	43.13	43.15	42.96	42.96
2019	NASDAQ	HIFS	Tue, Feb 3, 2004	43.63	43.63	43.50	43.50
2018	NASDAQ	HIFS	Fri, Jan 30, 2004	43.99	43.99	43.63	43.63
2017	NASDAQ	HIFS	Thu, Jan 29, 2004	43.80	43.80	43.80	43.80
2016	NASDAQ	HIFS	Wed, Jan 28, 2004	43.88	43.88	43.73	43.73
2015	NASDAQ	HIFS	Tue, Jan 27, 2004	43.75	43.90	43.75	43.85
2014	NASDAQ	HIFS	Mon, Jan 26, 2004	44.73	44.73	43.63	43.80
2013	NASDAQ	HIFS	Fri, Jan 23, 2004	43.69	43.70	43.69	43.70
2012	NASDAQ	HIFS	Thu, Jan 22, 2004	44.72	44.72	44.72	44.72
2011	NASDAQ	HIFS	Wed, Jan 21, 2004	44.00	44.00	43.78	43.78
2010	NASDAQ	HIFS	Tue, Jan 20, 2004	43.55	43.55	43.55	43.55
2009	NASDAQ	HIFS	Fri, Jan 16, 2004	44.25	44.25	44.25	44.25
2008	NASDAQ	HIFS	Wed, Jan 14, 2004	44.00	44.00	44.00	44.00
2007	NASDAQ	HIFS	Tue, Jan 13, 2004	43.50	43.50	43.50	43.50
2006	NASDAQ	HIFS	Fri, Jan 9, 2004	44.23	44.23	44.23	44.23
2005	NASDAQ	HIFS	Tue, Jan 6, 2004	43.60	43.60	43.60	43.60
2004	NASDAQ	HIFS	Mon, Jan 5, 2004	43.00	44.97	43.00	43.50
2003	NASDAQ	HIFS	Wed, Dec 31, 2003	42.50	42.50	41.54	41.54
2002	NASDAQ	HIFS	Tue, Dec 30, 2003	43.97	44.00	43.97	44.00
2001	NASDAQ	HIFS	Mon, Dec 29, 2003	43.99	44.00	43.99	44.00
2000	NASDAQ	HIFS	Mon, Dec 22, 2003	41.53	41.53	41.50	41.50
1999	NASDAQ	HIFS	Fri, Dec 19, 2003	43.43	43.43	43.43	43.43
1998	NASDAQ	HIFS	Wed, Dec 17, 2003	43.50	43.50	43.20	43.30
1997	NASDAQ	HIFS	Tue, Dec 16, 2003	43.48	43.48	43.48	43.48
1996	NASDAQ	HIFS	Mon, Dec 15, 2003	42.99	43.00	42.99	43.00
1995	NASDAQ	HIFS	Thu, Dec 11, 2003	42.98	43.00	42.98	43.00
1994	NASDAQ	HIFS	Wed, Dec 10, 2003	41.20	41.20	41.20	41.20
1993	NASDAQ	HIFS	Tue, Dec 9, 2003	42.00	42.50	42.00	42.50
1992	NASDAQ	HIFS	Fri, Dec 5, 2003	41.97	42.00	41.55	41.55
1991	NASDAQ	HIFS	Thu, Dec 4, 2003	41.50	41.50	41.50	41.50
1990	NASDAQ	HIFS	Wed, Dec 3, 2003	41.50	41.50	41.50	41.50
1989	NASDAQ	HIFS	Tue, Dec 2, 2003	41.09	41.09	41.06	41.08
1988	NASDAQ	HIFS	Mon, Dec 1, 2003	41.49	41.49	41.39	41.39
1987	NASDAQ	HIFS	Wed, Nov 26, 2003	41.50	41.50	41.50	41.50
1986	NASDAQ	HIFS	Mon, Nov 24, 2003	41.50	41.50	41.50	41.50
1985	NASDAQ	HIFS	Thu, Nov 20, 2003	40.75	41.35	40.75	41.35
1984	NASDAQ	HIFS	Tue, Nov 18, 2003	41.50	41.50	40.86	40.86
1983	NASDAQ	HIFS	Fri, Nov 14, 2003	41.25	41.25	41.03	41.03
1982	NASDAQ	HIFS	Thu, Nov 13, 2003	40.55	40.55	40.55	40.55
1981	NASDAQ	HIFS	Wed, Nov 12, 2003	41.50	41.50	41.50	41.50
1980	NASDAQ	HIFS	Tue, Nov 11, 2003	40.56	40.57	40.56	40.56
1979	NASDAQ	HIFS	Thu, Nov 6, 2003	40.49	41.30	40.35	40.93
1978	NASDAQ	HIFS	Wed, Nov 5, 2003	41.01	41.01	40.35	40.70
1977	NASDAQ	HIFS	Tue, Nov 4, 2003	41.00	41.70	40.25	41.08
1976	NASDAQ	HIFS	Mon, Nov 3, 2003	41.75	41.75	41.24	41.24
1975	NASDAQ	HIFS	Fri, Oct 31, 2003	41.00	42.35	41.00	42.25
1974	NASDAQ	HIFS	Thu, Oct 30, 2003	40.50	40.50	40.50	40.50
1973	NASDAQ	HIFS	Wed, Oct 29, 2003	40.00	40.50	39.98	40.50
1972	NASDAQ	HIFS	Tue, Oct 28, 2003	38.00	39.50	38.00	39.50
1971	NASDAQ	HIFS	Mon, Oct 27, 2003	38.00	38.00	38.00	38.00
1970	NASDAQ	HIFS	Fri, Oct 24, 2003	37.89	37.89	37.89	37.89
1969	NASDAQ	HIFS	Thu, Oct 23, 2003	37.00	37.89	36.00	37.89
1968	NASDAQ	HIFS	Wed, Oct 22, 2003	36.00	36.50	36.00	36.50
1967	NASDAQ	HIFS	Tue, Oct 21, 2003	36.00	37.89	36.00	37.89
1966	NASDAQ	HIFS	Mon, Oct 20, 2003	35.82	35.95	35.82	35.82
1965	NASDAQ	HIFS	Fri, Oct 17, 2003	35.83	37.72	35.82	37.72
1964	NASDAQ	HIFS	Thu, Oct 16, 2003	36.75	36.76	35.82	35.82
1963	NASDAQ	HIFS	Wed, Oct 15, 2003	37.00	37.00	36.95	36.95
1962	NASDAQ	HIFS	Tue, Oct 14, 2003	37.00	37.01	37.00	37.00
1961	NASDAQ	HIFS	Mon, Oct 13, 2003	37.50	37.50	37.50	37.50
1960	NASDAQ	HIFS	Fri, Oct 10, 2003	37.50	37.50	37.50	37.50
1959	NASDAQ	HIFS	Thu, Oct 9, 2003	37.40	37.40	37.40	37.40
1958	NASDAQ	HIFS	Tue, Oct 7, 2003	37.00	37.00	37.00	37.00
1957	NASDAQ	HIFS	Mon, Oct 6, 2003	37.00	37.00	37.00	37.00
1956	NASDAQ	HIFS	Fri, Oct 3, 2003	37.01	37.01	37.01	37.01
1955	NASDAQ	HIFS	Thu, Oct 2, 2003	37.00	37.74	37.00	37.74
1954	NASDAQ	HIFS	Wed, Oct 1, 2003	37.67	38.00	37.67	38.00
1953	NASDAQ	HIFS	Mon, Sep 29, 2003	37.00	37.00	37.00	37.00
1952	NASDAQ	HIFS	Fri, Sep 26, 2003	37.75	37.75	37.25	37.25
1951	NASDAQ	HIFS	Thu, Sep 25, 2003	38.25	38.25	38.25	38.25
1950	NASDAQ	HIFS	Wed, Sep 24, 2003	38.87	38.87	38.87	38.87
1949	NASDAQ	HIFS	Thu, Sep 18, 2003	38.45	38.45	38.45	38.45
1948	NASDAQ	HIFS	Wed, Sep 17, 2003	38.00	38.00	38.00	38.00
1947	NASDAQ	HIFS	Mon, Sep 15, 2003	38.50	38.50	38.50	38.50
1946	NASDAQ	HIFS	Fri, Sep 12, 2003	39.22	39.33	38.20	38.50
1945	NASDAQ	HIFS	Tue, Sep 9, 2003	39.80	39.80	39.35	39.49
1944	NASDAQ	HIFS	Mon, Sep 8, 2003	39.70	39.70	39.70	39.70
1943	NASDAQ	HIFS	Wed, Sep 3, 2003	40.00	40.00	40.00	40.00
1942	NASDAQ	HIFS	Thu, Aug 28, 2003	40.05	40.05	40.05	40.05
1941	NASDAQ	HIFS	Mon, Aug 25, 2003	39.83	39.83	39.83	39.83
1940	NASDAQ	HIFS	Thu, Aug 21, 2003	39.98	39.99	39.98	39.99
1939	NASDAQ	HIFS	Wed, Aug 20, 2003	39.36	39.56	39.36	39.56
1938	NASDAQ	HIFS	Tue, Aug 19, 2003	39.99	39.99	39.57	39.90
1937	NASDAQ	HIFS	Mon, Aug 18, 2003	39.83	39.95	39.37	39.95
1936	NASDAQ	HIFS	Fri, Aug 15, 2003	39.00	40.00	39.00	40.00
1935	NASDAQ	HIFS	Thu, Aug 14, 2003	39.75	39.75	39.75	39.75
1934	NASDAQ	HIFS	Wed, Aug 13, 2003	39.75	39.75	39.75	39.75
1933	NASDAQ	HIFS	Tue, Aug 12, 2003	39.75	39.75	39.75	39.75
1932	NASDAQ	HIFS	Fri, Aug 8, 2003	39.49	39.50	39.49	39.50
1931	NASDAQ	HIFS	Wed, Aug 6, 2003	38.80	38.80	38.80	38.80
1930	NASDAQ	HIFS	Tue, Aug 5, 2003	38.74	38.75	38.70	38.74
1929	NASDAQ	HIFS	Mon, Aug 4, 2003	38.74	38.74	38.55	38.70
1928	NASDAQ	HIFS	Wed, Jul 30, 2003	37.50	38.50	36.53	38.15
1927	NASDAQ	HIFS	Tue, Jul 29, 2003	36.75	37.50	36.75	37.50
1926	NASDAQ	HIFS	Mon, Jul 28, 2003	36.50	36.50	36.50	36.50
1925	NASDAQ	HIFS	Fri, Jul 18, 2003	36.50	36.50	36.50	36.50
1924	NASDAQ	HIFS	Wed, Jul 16, 2003	36.50	36.50	36.50	36.50
1923	NASDAQ	HIFS	Mon, Jul 14, 2003	36.25	36.25	36.24	36.25
1922	NASDAQ	HIFS	Wed, Jul 9, 2003	35.17	36.24	35.17	36.24
1921	NASDAQ	HIFS	Tue, Jul 8, 2003	35.00	35.50	35.00	35.17
1920	NASDAQ	HIFS	Mon, Jul 7, 2003	35.49	35.51	35.49	35.49
1919	NASDAQ	HIFS	Wed, Jul 2, 2003	35.68	36.75	35.68	36.75
1918	NASDAQ	HIFS	Thu, Jun 26, 2003	35.23	35.35	34.85	35.04
1917	NASDAQ	HIFS	Wed, Jun 25, 2003	35.00	35.00	34.94	34.94
1916	NASDAQ	HIFS	Tue, Jun 24, 2003	34.96	34.96	34.96	34.96
1915	NASDAQ	HIFS	Mon, Jun 23, 2003	34.76	36.01	34.76	35.40
1914	NASDAQ	HIFS	Fri, Jun 20, 2003	36.25	36.25	36.25	36.25
1913	NASDAQ	HIFS	Thu, Jun 19, 2003	35.75	36.25	35.75	36.25
1912	NASDAQ	HIFS	Tue, Jun 17, 2003	35.30	35.75	35.30	35.75
1911	NASDAQ	HIFS	Mon, Jun 16, 2003	35.30	35.30	35.30	35.30
1910	NASDAQ	HIFS	Fri, Jun 13, 2003	35.29	35.29	34.76	34.76
1909	NASDAQ	HIFS	Wed, Jun 11, 2003	35.00	35.00	35.00	35.00
1908	NASDAQ	HIFS	Tue, Jun 10, 2003	35.30	35.30	35.30	35.30
1907	NASDAQ	HIFS	Mon, Jun 9, 2003	35.30	35.75	34.56	35.50
1906	NASDAQ	HIFS	Fri, Jun 6, 2003	35.52	35.52	35.52	35.52
1905	NASDAQ	HIFS	Thu, Jun 5, 2003	34.50	35.52	34.50	35.52
1904	NASDAQ	HIFS	Wed, Jun 4, 2003	35.00	35.75	35.00	35.75
1903	NASDAQ	HIFS	Mon, Jun 2, 2003	34.84	34.84	34.51	34.52
1902	NASDAQ	HIFS	Fri, May 30, 2003	34.51	34.51	34.51	34.51
1901	NASDAQ	HIFS	Thu, May 29, 2003	34.85	34.85	34.85	34.85
1900	NASDAQ	HIFS	Wed, May 28, 2003	35.24	35.25	35.08	35.08
1899	NASDAQ	HIFS	Tue, May 27, 2003	34.40	34.40	34.40	34.40
1898	NASDAQ	HIFS	Fri, May 23, 2003	34.99	35.25	34.40	34.40
1897	NASDAQ	HIFS	Thu, May 22, 2003	34.52	34.52	34.50	34.50
1896	NASDAQ	HIFS	Wed, May 21, 2003	34.89	34.89	34.89	34.89
1895	NASDAQ	HIFS	Tue, May 20, 2003	34.40	34.40	34.40	34.40
1894	NASDAQ	HIFS	Mon, May 19, 2003	34.55	34.55	34.55	34.55
1893	NASDAQ	HIFS	Fri, May 16, 2003	34.57	34.57	34.57	34.57
1892	NASDAQ	HIFS	Mon, May 12, 2003	34.48	34.48	34.48	34.48
1891	NASDAQ	HIFS	Thu, May 8, 2003	34.75	34.75	34.75	34.75
1890	NASDAQ	HIFS	Tue, May 6, 2003	34.60	34.75	34.60	34.75
1889	NASDAQ	HIFS	Mon, May 5, 2003	34.56	34.57	34.56	34.57
1888	NASDAQ	HIFS	Thu, May 1, 2003	34.25	34.25	34.25	34.25
1887	NASDAQ	HIFS	Tue, Apr 29, 2003	34.74	34.74	34.74	34.74
1886	NASDAQ	HIFS	Fri, Apr 25, 2003	34.00	34.75	34.00	34.10
1885	NASDAQ	HIFS	Thu, Apr 24, 2003	34.02	34.02	34.02	34.02
1884	NASDAQ	HIFS	Wed, Apr 23, 2003	34.00	34.75	34.00	34.75
1883	NASDAQ	HIFS	Tue, Apr 22, 2003	34.25	34.36	34.25	34.36
1882	NASDAQ	HIFS	Tue, Apr 15, 2003	33.75	34.21	32.99	33.00
1881	NASDAQ	HIFS	Mon, Apr 14, 2003	33.75	33.75	33.75	33.75
1880	NASDAQ	HIFS	Fri, Apr 11, 2003	33.79	33.79	33.75	33.75
1879	NASDAQ	HIFS	Thu, Apr 10, 2003	33.79	33.79	33.79	33.79
1878	NASDAQ	HIFS	Tue, Apr 8, 2003	33.75	33.92	33.70	33.71
1877	NASDAQ	HIFS	Fri, Apr 4, 2003	33.00	33.55	33.00	33.55
1876	NASDAQ	HIFS	Thu, Apr 3, 2003	33.52	33.52	33.50	33.50
1875	NASDAQ	HIFS	Wed, Apr 2, 2003	33.85	33.85	33.50	33.80
1874	NASDAQ	HIFS	Tue, Apr 1, 2003	32.00	33.95	32.00	33.50
1873	NASDAQ	HIFS	Mon, Mar 31, 2003	30.95	31.95	30.95	31.95
1872	NASDAQ	HIFS	Fri, Mar 28, 2003	30.80	30.95	30.65	30.84
1871	NASDAQ	HIFS	Thu, Mar 27, 2003	30.65	30.65	30.65	30.65
1870	NASDAQ	HIFS	Wed, Mar 26, 2003	30.65	30.70	30.65	30.70
1869	NASDAQ	HIFS	Tue, Mar 25, 2003	30.65	30.65	30.65	30.65
1868	NASDAQ	HIFS	Mon, Mar 24, 2003	30.50	30.65	30.50	30.65
1867	NASDAQ	HIFS	Fri, Mar 21, 2003	30.65	30.77	30.65	30.77
1866	NASDAQ	HIFS	Thu, Mar 20, 2003	30.65	30.74	30.65	30.74
1865	NASDAQ	HIFS	Wed, Mar 19, 2003	30.65	30.65	30.65	30.65
1864	NASDAQ	HIFS	Fri, Mar 14, 2003	30.65	30.65	30.65	30.65
1863	NASDAQ	HIFS	Thu, Mar 13, 2003	30.75	30.81	30.65	30.65
1862	NASDAQ	HIFS	Wed, Mar 12, 2003	30.65	30.65	30.65	30.65
1861	NASDAQ	HIFS	Tue, Mar 11, 2003	30.65	30.65	30.65	30.65
1860	NASDAQ	HIFS	Wed, Mar 5, 2003	30.80	30.80	30.80	30.80
1859	NASDAQ	HIFS	Tue, Feb 25, 2003	30.39	30.66	30.39	30.64
1858	NASDAQ	HIFS	Thu, Feb 20, 2003	30.32	30.39	30.18	30.39
1857	NASDAQ	HIFS	Tue, Feb 18, 2003	30.41	30.41	30.37	30.37
1856	NASDAQ	HIFS	Fri, Feb 14, 2003	30.44	30.45	30.43	30.43
1855	NASDAQ	HIFS	Wed, Feb 12, 2003	30.40	30.45	30.40	30.45
1854	NASDAQ	HIFS	Tue, Feb 11, 2003	30.44	30.44	30.44	30.44
1853	NASDAQ	HIFS	Mon, Feb 10, 2003	30.34	30.40	30.23	30.40
1852	NASDAQ	HIFS	Fri, Feb 7, 2003	30.30	30.30	30.30	30.30
1851	NASDAQ	HIFS	Thu, Feb 6, 2003	30.22	30.22	30.22	30.22
1850	NASDAQ	HIFS	Mon, Feb 3, 2003	30.40	30.40	30.40	30.40
1849	NASDAQ	HIFS	Thu, Jan 30, 2003	30.15	30.30	30.15	30.30
1848	NASDAQ	HIFS	Wed, Jan 29, 2003	30.11	30.20	30.11	30.20
1847	NASDAQ	HIFS	Tue, Jan 28, 2003	30.00	30.15	30.00	30.15
1846	NASDAQ	HIFS	Mon, Jan 27, 2003	29.79	29.85	29.79	29.85
1845	NASDAQ	HIFS	Fri, Jan 24, 2003	29.81	29.81	29.81	29.81
1844	NASDAQ	HIFS	Thu, Jan 23, 2003	29.81	29.82	29.81	29.82
1843	NASDAQ	HIFS	Wed, Jan 22, 2003	29.80	29.80	29.80	29.80
1842	NASDAQ	HIFS	Tue, Jan 21, 2003	29.85	29.85	29.85	29.85
1841	NASDAQ	HIFS	Thu, Jan 16, 2003	29.51	29.85	29.51	29.85
1840	NASDAQ	HIFS	Wed, Jan 15, 2003	29.51	29.53	29.50	29.50
1839	NASDAQ	HIFS	Mon, Jan 13, 2003	29.89	29.89	29.75	29.75
1838	NASDAQ	HIFS	Fri, Jan 10, 2003	30.21	30.21	29.76	29.76
1837	NASDAQ	HIFS	Thu, Jan 9, 2003	30.29	30.29	30.29	30.29
1836	NASDAQ	HIFS	Wed, Jan 8, 2003	30.30	30.47	30.30	30.34
1835	NASDAQ	HIFS	Tue, Jan 7, 2003	30.24	30.35	30.24	30.35
1834	NASDAQ	HIFS	Fri, Jan 3, 2003	30.14	30.15	30.14	30.15
1833	NASDAQ	HIFS	Thu, Jan 2, 2003	30.09	30.09	30.09	30.09
1832	NASDAQ	HIFS	Tue, Dec 31, 2002	30.58	30.58	29.99	29.99
1831	NASDAQ	HIFS	Thu, Dec 26, 2002	30.77	30.77	30.77	30.77
1830	NASDAQ	HIFS	Fri, Dec 20, 2002	30.60	30.70	30.60	30.70
1829	NASDAQ	HIFS	Wed, Dec 18, 2002	30.59	30.59	30.59	30.59
1828	NASDAQ	HIFS	Tue, Dec 17, 2002	30.40	30.59	30.40	30.59
1827	NASDAQ	HIFS	Mon, Dec 16, 2002	30.34	30.35	30.34	30.35
1826	NASDAQ	HIFS	Fri, Dec 13, 2002	30.30	30.35	30.30	30.35
1825	NASDAQ	HIFS	Thu, Dec 12, 2002	30.20	30.30	30.20	30.30
1824	NASDAQ	HIFS	Wed, Dec 11, 2002	30.08	30.18	30.08	30.18
1823	NASDAQ	HIFS	Tue, Dec 10, 2002	30.19	30.19	30.19	30.19
1822	NASDAQ	HIFS	Mon, Dec 9, 2002	30.15	30.20	30.10	30.20
1821	NASDAQ	HIFS	Fri, Nov 29, 2002	30.25	30.25	30.25	30.25
1820	NASDAQ	HIFS	Wed, Nov 27, 2002	30.29	30.29	30.17	30.17
1819	NASDAQ	HIFS	Tue, Nov 26, 2002	30.08	30.20	30.05	30.20
1818	NASDAQ	HIFS	Mon, Nov 25, 2002	30.10	30.19	30.10	30.11
1817	NASDAQ	HIFS	Thu, Nov 21, 2002	29.90	30.24	29.90	30.24
1816	NASDAQ	HIFS	Mon, Nov 18, 2002	29.74	29.75	29.74	29.75
1815	NASDAQ	HIFS	Thu, Nov 14, 2002	29.72	29.72	29.72	29.72
1814	NASDAQ	HIFS	Wed, Nov 13, 2002	29.98	30.00	29.49	29.49
1813	NASDAQ	HIFS	Tue, Nov 12, 2002	29.70	29.70	29.70	29.70
1812	NASDAQ	HIFS	Fri, Nov 8, 2002	30.00	30.00	29.99	29.99
1811	NASDAQ	HIFS	Thu, Nov 7, 2002	29.99	30.00	29.66	29.75
1810	NASDAQ	HIFS	Mon, Nov 4, 2002	29.75	29.75	29.75	29.75
1809	NASDAQ	HIFS	Thu, Oct 31, 2002	29.75	29.75	29.75	29.75
1808	NASDAQ	HIFS	Wed, Oct 30, 2002	29.95	29.95	29.95	29.95
1807	NASDAQ	HIFS	Thu, Oct 24, 2002	29.53	29.53	29.53	29.53
1806	NASDAQ	HIFS	Wed, Oct 23, 2002	29.44	29.45	29.44	29.45
1805	NASDAQ	HIFS	Tue, Oct 22, 2002	29.43	29.45	29.43	29.45
1804	NASDAQ	HIFS	Mon, Oct 21, 2002	29.49	29.50	29.49	29.50
1803	NASDAQ	HIFS	Thu, Oct 17, 2002	29.22	29.22	29.22	29.22
1802	NASDAQ	HIFS	Wed, Oct 16, 2002	29.49	29.50	29.49	29.49
1801	NASDAQ	HIFS	Tue, Oct 15, 2002	28.90	29.00	28.90	29.00
1800	NASDAQ	HIFS	Mon, Oct 14, 2002	28.87	28.87	28.86	28.86
1799	NASDAQ	HIFS	Fri, Oct 11, 2002	28.87	28.87	28.86	28.86
1798	NASDAQ	HIFS	Thu, Oct 10, 2002	28.87	28.87	28.86	28.86
1797	NASDAQ	HIFS	Wed, Oct 9, 2002	29.00	29.00	28.86	28.86
1796	NASDAQ	HIFS	Tue, Oct 8, 2002	28.90	28.90	28.86	28.86
1795	NASDAQ	HIFS	Mon, Oct 7, 2002	28.90	28.95	28.85	28.90
1794	NASDAQ	HIFS	Fri, Oct 4, 2002	28.95	28.95	28.95	28.95
1793	NASDAQ	HIFS	Thu, Oct 3, 2002	28.85	29.74	28.85	28.95
1792	NASDAQ	HIFS	Wed, Oct 2, 2002	28.86	28.86	28.85	28.85
1791	NASDAQ	HIFS	Tue, Oct 1, 2002	28.76	28.76	28.75	28.75
1790	NASDAQ	HIFS	Mon, Sep 30, 2002	28.75	28.75	28.75	28.75
1789	NASDAQ	HIFS	Tue, Sep 24, 2002	28.80	28.80	28.60	28.60
1788	NASDAQ	HIFS	Mon, Sep 23, 2002	28.95	28.95	28.80	28.80
1787	NASDAQ	HIFS	Thu, Sep 19, 2002	29.10	29.27	29.00	29.27
1786	NASDAQ	HIFS	Tue, Sep 17, 2002	29.30	29.30	29.30	29.30
1785	NASDAQ	HIFS	Mon, Sep 16, 2002	29.00	29.35	29.00	29.35
1784	NASDAQ	HIFS	Fri, Sep 13, 2002	29.25	29.50	29.10	29.50
1783	NASDAQ	HIFS	Thu, Sep 12, 2002	29.41	29.85	29.25	29.25
1782	NASDAQ	HIFS	Wed, Sep 11, 2002	29.30	29.55	29.11	29.50
1781	NASDAQ	HIFS	Tue, Sep 10, 2002	29.01	29.21	29.01	29.21
1780	NASDAQ	HIFS	Fri, Sep 6, 2002	29.36	29.36	29.36	29.36
1779	NASDAQ	HIFS	Thu, Sep 5, 2002	29.50	29.95	29.50	29.95
1778	NASDAQ	HIFS	Wed, Sep 4, 2002	29.21	29.75	29.20	29.75
1777	NASDAQ	HIFS	Tue, Sep 3, 2002	29.21	29.74	29.21	29.74
1776	NASDAQ	HIFS	Fri, Aug 30, 2002	29.23	29.50	29.23	29.50
1775	NASDAQ	HIFS	Thu, Aug 29, 2002	29.15	29.20	29.15	29.20
1774	NASDAQ	HIFS	Wed, Aug 28, 2002	29.22	29.22	29.22	29.22
1773	NASDAQ	HIFS	Tue, Aug 27, 2002	28.95	28.95	28.95	28.95
1772	NASDAQ	HIFS	Fri, Aug 23, 2002	28.91	28.91	28.91	28.91
1771	NASDAQ	HIFS	Thu, Aug 22, 2002	28.90	28.91	28.90	28.90
1770	NASDAQ	HIFS	Wed, Aug 21, 2002	28.91	28.94	28.91	28.94
1769	NASDAQ	HIFS	Tue, Aug 20, 2002	28.90	28.90	28.90	28.90
1768	NASDAQ	HIFS	Mon, Aug 19, 2002	28.91	28.91	28.90	28.90
1767	NASDAQ	HIFS	Fri, Aug 16, 2002	29.44	29.45	28.91	29.25
1766	NASDAQ	HIFS	Thu, Aug 15, 2002	28.92	29.25	28.92	29.25
1765	NASDAQ	HIFS	Wed, Aug 14, 2002	28.91	29.10	28.90	28.95
1764	NASDAQ	HIFS	Tue, Aug 13, 2002	28.86	29.30	28.85	29.30
1763	NASDAQ	HIFS	Mon, Aug 12, 2002	29.39	29.39	29.39	29.39
1762	NASDAQ	HIFS	Fri, Aug 9, 2002	29.00	29.15	28.99	29.00
1761	NASDAQ	HIFS	Tue, Aug 6, 2002	28.82	28.82	28.82	28.82
1760	NASDAQ	HIFS	Mon, Aug 5, 2002	28.99	28.99	28.80	28.98
1759	NASDAQ	HIFS	Wed, Jul 31, 2002	29.00	29.00	29.00	29.00
1758	NASDAQ	HIFS	Mon, Jul 29, 2002	28.50	28.90	28.45	28.45
1757	NASDAQ	HIFS	Fri, Jul 26, 2002	28.50	29.08	28.45	28.45
1756	NASDAQ	HIFS	Thu, Jul 25, 2002	29.09	29.09	29.09	29.09
1755	NASDAQ	HIFS	Wed, Jul 24, 2002	28.81	29.09	28.35	28.60
1754	NASDAQ	HIFS	Tue, Jul 23, 2002	29.11	29.48	29.10	29.10
1753	NASDAQ	HIFS	Mon, Jul 22, 2002	29.10	29.10	29.10	29.10
1752	NASDAQ	HIFS	Fri, Jul 19, 2002	29.10	29.10	29.10	29.10
1751	NASDAQ	HIFS	Thu, Jul 18, 2002	29.38	29.40	29.10	29.10
1750	NASDAQ	HIFS	Wed, Jul 17, 2002	29.10	29.10	29.10	29.10
1749	NASDAQ	HIFS	Tue, Jul 16, 2002	29.10	29.40	29.10	29.40
1748	NASDAQ	HIFS	Mon, Jul 15, 2002	29.21	29.21	29.10	29.10
1747	NASDAQ	HIFS	Fri, Jul 12, 2002	29.20	29.20	29.20	29.20
1746	NASDAQ	HIFS	Thu, Jul 11, 2002	29.25	29.25	29.25	29.25
1745	NASDAQ	HIFS	Tue, Jul 9, 2002	29.25	29.25	29.25	29.25
1744	NASDAQ	HIFS	Mon, Jul 8, 2002	29.55	29.55	29.55	29.55
1743	NASDAQ	HIFS	Wed, Jul 3, 2002	29.00	29.00	29.00	29.00
1742	NASDAQ	HIFS	Tue, Jul 2, 2002	29.80	29.80	28.95	28.95
1741	NASDAQ	HIFS	Mon, Jul 1, 2002	29.85	29.98	29.85	29.85
1740	NASDAQ	HIFS	Fri, Jun 28, 2002	29.85	29.85	29.85	29.85
1739	NASDAQ	HIFS	Thu, Jun 27, 2002	29.85	29.85	29.85	29.85
1738	NASDAQ	HIFS	Tue, Jun 25, 2002	29.85	30.10	29.85	30.10
1737	NASDAQ	HIFS	Mon, Jun 24, 2002	29.81	30.45	29.81	29.85
1736	NASDAQ	HIFS	Thu, Jun 20, 2002	30.00	30.00	29.80	29.80
1735	NASDAQ	HIFS	Wed, Jun 19, 2002	30.00	30.20	29.81	29.81
1734	NASDAQ	HIFS	Tue, Jun 18, 2002	30.00	30.00	30.00	30.00
1733	NASDAQ	HIFS	Mon, Jun 17, 2002	30.19	30.19	30.10	30.10
1732	NASDAQ	HIFS	Fri, Jun 14, 2002	29.45	30.20	29.45	30.20
1731	NASDAQ	HIFS	Mon, Jun 10, 2002	30.10	30.10	29.80	29.80
1730	NASDAQ	HIFS	Fri, Jun 7, 2002	30.50	30.50	30.50	30.50
1729	NASDAQ	HIFS	Thu, Jun 6, 2002	30.20	30.20	30.20	30.20
1728	NASDAQ	HIFS	Mon, Jun 3, 2002	30.74	30.74	30.74	30.74
1727	NASDAQ	HIFS	Fri, May 31, 2002	30.50	30.75	30.50	30.75
1726	NASDAQ	HIFS	Thu, May 30, 2002	30.75	30.75	30.20	30.20
1725	NASDAQ	HIFS	Wed, May 29, 2002	30.20	30.20	30.20	30.20
1724	NASDAQ	HIFS	Tue, May 28, 2002	31.27	31.27	30.45	30.45
1723	NASDAQ	HIFS	Fri, May 24, 2002	30.75	30.75	30.70	30.75
1722	NASDAQ	HIFS	Wed, May 22, 2002	30.75	30.75	30.75	30.75
1721	NASDAQ	HIFS	Fri, May 17, 2002	31.25	31.25	30.95	31.25
1720	NASDAQ	HIFS	Thu, May 16, 2002	31.00	31.20	31.00	31.00
1719	NASDAQ	HIFS	Wed, May 15, 2002	31.02	31.02	31.02	31.02
1718	NASDAQ	HIFS	Tue, May 14, 2002	31.00	31.20	31.00	31.01
1717	NASDAQ	HIFS	Fri, May 10, 2002	30.65	30.65	30.65	30.65
1716	NASDAQ	HIFS	Thu, May 9, 2002	30.71	31.00	30.71	30.99
1715	NASDAQ	HIFS	Wed, May 8, 2002	30.25	30.75	30.25	30.75
1714	NASDAQ	HIFS	Fri, May 3, 2002	30.50	30.75	30.50	30.50
1713	NASDAQ	HIFS	Tue, Apr 30, 2002	30.25	30.50	30.25	30.50
1712	NASDAQ	HIFS	Mon, Apr 29, 2002	29.75	30.15	29.75	30.00
1711	NASDAQ	HIFS	Fri, Apr 26, 2002	29.64	29.64	29.64	29.64
1710	NASDAQ	HIFS	Mon, Apr 22, 2002	29.06	29.54	29.06	29.54
1709	NASDAQ	HIFS	Fri, Apr 19, 2002	29.00	29.50	29.00	29.50
1708	NASDAQ	HIFS	Thu, Apr 18, 2002	29.00	29.00	29.00	29.00
1707	NASDAQ	HIFS	Wed, Apr 17, 2002	29.00	29.25	29.00	29.25
1706	NASDAQ	HIFS	Tue, Apr 16, 2002	28.47	29.00	28.11	29.00
1705	NASDAQ	HIFS	Mon, Apr 15, 2002	28.10	28.10	28.10	28.10
1704	NASDAQ	HIFS	Fri, Apr 12, 2002	28.10	28.10	28.10	28.10
1703	NASDAQ	HIFS	Thu, Apr 11, 2002	28.10	28.10	28.10	28.10
1702	NASDAQ	HIFS	Mon, Apr 8, 2002	28.07	28.35	28.07	28.35
1701	NASDAQ	HIFS	Fri, Apr 5, 2002	28.00	28.00	28.00	28.00
1700	NASDAQ	HIFS	Thu, Apr 4, 2002	28.00	28.00	28.00	28.00
1699	NASDAQ	HIFS	Wed, Apr 3, 2002	26.50	28.07	26.50	27.00
1698	NASDAQ	HIFS	Tue, Apr 2, 2002	26.66	26.66	26.50	26.50
1697	NASDAQ	HIFS	Mon, Apr 1, 2002	26.50	27.11	26.50	27.11
1696	NASDAQ	HIFS	Wed, Mar 27, 2002	26.50	26.50	26.50	26.50
1695	NASDAQ	HIFS	Tue, Mar 26, 2002	26.59	26.59	26.59	26.59
1694	NASDAQ	HIFS	Mon, Mar 25, 2002	26.25	26.25	26.25	26.25
1693	NASDAQ	HIFS	Fri, Mar 22, 2002	26.10	26.60	25.90	26.00
1692	NASDAQ	HIFS	Thu, Mar 21, 2002	26.00	26.10	26.00	26.10
1691	NASDAQ	HIFS	Wed, Mar 20, 2002	26.08	26.08	26.00	26.00
1690	NASDAQ	HIFS	Tue, Mar 19, 2002	25.25	26.25	25.25	25.70
1689	NASDAQ	HIFS	Mon, Mar 18, 2002	25.69	25.75	25.28	25.75
1688	NASDAQ	HIFS	Fri, Mar 15, 2002	25.20	25.70	25.20	25.70
1687	NASDAQ	HIFS	Thu, Mar 14, 2002	25.10	25.20	25.10	25.20
1686	NASDAQ	HIFS	Wed, Mar 13, 2002	25.10	25.20	25.10	25.20
1685	NASDAQ	HIFS	Tue, Mar 12, 2002	25.15	25.15	25.01	25.01
1684	NASDAQ	HIFS	Mon, Mar 11, 2002	25.16	25.17	25.15	25.15
1683	NASDAQ	HIFS	Fri, Mar 8, 2002	25.15	25.60	25.15	25.60
1682	NASDAQ	HIFS	Thu, Mar 7, 2002	25.10	25.49	25.10	25.15
1681	NASDAQ	HIFS	Wed, Mar 6, 2002	25.02	25.19	25.00	25.19
1680	NASDAQ	HIFS	Tue, Mar 5, 2002	25.19	25.19	25.19	25.19
1679	NASDAQ	HIFS	Mon, Mar 4, 2002	25.00	25.00	25.00	25.00
1678	NASDAQ	HIFS	Fri, Mar 1, 2002	25.14	25.20	25.14	25.20
1677	NASDAQ	HIFS	Thu, Feb 28, 2002	25.06	25.06	25.00	25.00
1676	NASDAQ	HIFS	Wed, Feb 27, 2002	25.17	25.17	25.17	25.17
1675	NASDAQ	HIFS	Fri, Feb 22, 2002	25.00	25.00	25.00	25.00
1674	NASDAQ	HIFS	Thu, Feb 21, 2002	24.98	25.19	24.98	25.19
1673	NASDAQ	HIFS	Wed, Feb 20, 2002	25.22	25.22	25.09	25.09
1672	NASDAQ	HIFS	Thu, Feb 14, 2002	25.24	25.24	25.00	25.00
1671	NASDAQ	HIFS	Tue, Feb 12, 2002	24.95	25.15	24.95	25.05
1670	NASDAQ	HIFS	Mon, Feb 11, 2002	24.82	24.82	24.82	24.82
1669	NASDAQ	HIFS	Fri, Feb 8, 2002	25.00	25.00	25.00	25.00
1668	NASDAQ	HIFS	Thu, Feb 7, 2002	24.90	25.00	24.87	24.87
1667	NASDAQ	HIFS	Mon, Feb 4, 2002	25.01	25.01	24.50	25.00
1666	NASDAQ	HIFS	Fri, Feb 1, 2002	25.25	25.25	25.25	25.25
1665	NASDAQ	HIFS	Thu, Jan 31, 2002	24.25	25.62	24.17	25.40
1664	NASDAQ	HIFS	Tue, Jan 29, 2002	24.10	24.10	24.10	24.10
1663	NASDAQ	HIFS	Mon, Jan 28, 2002	24.89	24.89	24.89	24.89
1662	NASDAQ	HIFS	Fri, Jan 25, 2002	24.38	24.40	24.38	24.40
1661	NASDAQ	HIFS	Thu, Jan 24, 2002	23.81	24.24	23.81	24.24
1660	NASDAQ	HIFS	Wed, Jan 23, 2002	23.95	24.40	23.63	23.90
1659	NASDAQ	HIFS	Tue, Jan 22, 2002	23.95	23.95	23.95	23.95
1658	NASDAQ	HIFS	Fri, Jan 18, 2002	23.95	23.95	23.95	23.95
1657	NASDAQ	HIFS	Tue, Jan 15, 2002	23.60	23.85	23.60	23.85
1656	NASDAQ	HIFS	Mon, Jan 14, 2002	23.60	23.76	23.60	23.76
1655	NASDAQ	HIFS	Fri, Jan 11, 2002	23.60	23.60	23.60	23.60
1654	NASDAQ	HIFS	Tue, Jan 8, 2002	23.76	23.76	23.60	23.70
1653	NASDAQ	HIFS	Mon, Jan 7, 2002	23.80	23.80	23.79	23.80
1652	NASDAQ	HIFS	Wed, Jan 2, 2002	23.96	24.00	23.80	23.80
1651	NASDAQ	HIFS	Fri, Dec 28, 2001	23.75	23.81	23.70	23.70
1650	NASDAQ	HIFS	Thu, Dec 27, 2001	23.97	23.97	23.97	23.97
1649	NASDAQ	HIFS	Wed, Dec 19, 2001	23.75	23.99	23.70	23.99
1648	NASDAQ	HIFS	Mon, Dec 17, 2001	23.87	23.87	23.87	23.87
1647	NASDAQ	HIFS	Tue, Dec 11, 2001	23.54	23.54	23.54	23.54
1646	NASDAQ	HIFS	Mon, Dec 10, 2001	23.51	23.51	23.51	23.51
1645	NASDAQ	HIFS	Thu, Dec 6, 2001	23.80	23.80	23.80	23.80
1644	NASDAQ	HIFS	Wed, Dec 5, 2001	23.92	24.00	23.90	24.00
1643	NASDAQ	HIFS	Fri, Nov 30, 2001	23.05	23.48	23.00	23.48
1642	NASDAQ	HIFS	Thu, Nov 29, 2001	23.05	23.05	23.05	23.05
1641	NASDAQ	HIFS	Wed, Nov 28, 2001	23.02	23.02	23.02	23.02
1640	NASDAQ	HIFS	Tue, Nov 27, 2001	23.74	23.89	23.74	23.89
1639	NASDAQ	HIFS	Mon, Nov 26, 2001	23.35	23.35	23.26	23.26
1638	NASDAQ	HIFS	Wed, Nov 21, 2001	23.89	23.89	23.89	23.89
1637	NASDAQ	HIFS	Mon, Nov 19, 2001	23.50	23.50	23.15	23.15
1636	NASDAQ	HIFS	Thu, Nov 15, 2001	23.75	23.75	23.75	23.75
1635	NASDAQ	HIFS	Wed, Nov 14, 2001	22.99	23.00	22.99	23.00
1634	NASDAQ	HIFS	Tue, Nov 13, 2001	23.10	23.50	23.05	23.50
1633	NASDAQ	HIFS	Mon, Nov 12, 2001	23.08	23.08	23.08	23.08
1632	NASDAQ	HIFS	Wed, Nov 7, 2001	23.01	23.01	23.01	23.01
1631	NASDAQ	HIFS	Tue, Nov 6, 2001	23.71	23.71	23.70	23.70
1630	NASDAQ	HIFS	Mon, Nov 5, 2001	24.00	24.00	24.00	24.00
1629	NASDAQ	HIFS	Fri, Nov 2, 2001	23.71	24.10	23.71	24.10
1628	NASDAQ	HIFS	Thu, Nov 1, 2001	23.72	23.72	23.71	23.71
1627	NASDAQ	HIFS	Mon, Oct 29, 2001	24.10	24.10	24.10	24.10
1626	NASDAQ	HIFS	Thu, Oct 25, 2001	24.00	24.00	24.00	24.00
1625	NASDAQ	HIFS	Wed, Oct 24, 2001	24.00	24.00	24.00	24.00
1624	NASDAQ	HIFS	Mon, Oct 22, 2001	23.65	24.20	23.65	24.20
1623	NASDAQ	HIFS	Fri, Oct 19, 2001	23.65	23.65	23.65	23.65
1622	NASDAQ	HIFS	Wed, Oct 17, 2001	24.25	24.25	23.60	24.25
1621	NASDAQ	HIFS	Tue, Oct 16, 2001	23.60	23.60	23.60	23.60
1620	NASDAQ	HIFS	Mon, Oct 15, 2001	23.99	23.99	23.99	23.99
1619	NASDAQ	HIFS	Fri, Oct 12, 2001	23.60	23.60	23.27	23.60
1618	NASDAQ	HIFS	Wed, Oct 10, 2001	23.60	23.60	23.60	23.60
1617	NASDAQ	HIFS	Tue, Oct 9, 2001	23.30	23.30	23.25	23.25
1616	NASDAQ	HIFS	Mon, Oct 8, 2001	22.75	23.25	22.75	23.25
1615	NASDAQ	HIFS	Fri, Oct 5, 2001	23.25	23.25	23.25	23.25
1614	NASDAQ	HIFS	Thu, Oct 4, 2001	22.75	22.75	22.75	22.75
1613	NASDAQ	HIFS	Wed, Oct 3, 2001	23.77	23.77	22.25	22.25
1612	NASDAQ	HIFS	Tue, Oct 2, 2001	23.77	23.77	23.77	23.77
1611	NASDAQ	HIFS	Mon, Oct 1, 2001	23.78	23.78	23.77	23.77
1610	NASDAQ	HIFS	Thu, Sep 27, 2001	24.25	24.25	24.25	24.25
1609	NASDAQ	HIFS	Wed, Sep 26, 2001	24.00	24.25	24.00	24.25
1608	NASDAQ	HIFS	Mon, Sep 24, 2001	23.75	23.99	23.56	23.99
1607	NASDAQ	HIFS	Fri, Sep 21, 2001	23.00	23.96	23.00	23.38
1606	NASDAQ	HIFS	Thu, Sep 20, 2001	24.00	24.00	23.75	23.75
1605	NASDAQ	HIFS	Wed, Sep 19, 2001	23.00	23.10	23.00	23.10
1604	NASDAQ	HIFS	Tue, Sep 18, 2001	23.00	23.10	23.00	23.10
1603	NASDAQ	HIFS	Mon, Sep 17, 2001	23.00	23.25	23.00	23.00
1602	NASDAQ	HIFS	Mon, Sep 10, 2001	23.25	23.35	23.25	23.35
1601	NASDAQ	HIFS	Fri, Sep 7, 2001	23.25	23.25	23.25	23.25
1600	NASDAQ	HIFS	Tue, Sep 4, 2001	23.25	23.35	23.25	23.35
1599	NASDAQ	HIFS	Wed, Aug 29, 2001	23.25	23.25	23.25	23.25
1598	NASDAQ	HIFS	Tue, Aug 28, 2001	23.25	24.45	23.25	24.44
1597	NASDAQ	HIFS	Mon, Aug 27, 2001	23.25	23.50	23.25	23.50
1596	NASDAQ	HIFS	Fri, Aug 24, 2001	23.27	23.27	23.25	23.25
1595	NASDAQ	HIFS	Thu, Aug 23, 2001	23.27	23.27	23.27	23.27
1594	NASDAQ	HIFS	Wed, Aug 22, 2001	23.30	23.30	23.30	23.30
1593	NASDAQ	HIFS	Tue, Aug 21, 2001	23.25	23.75	23.25	23.75
1592	NASDAQ	HIFS	Mon, Aug 20, 2001	24.00	24.00	24.00	24.00
1591	NASDAQ	HIFS	Fri, Aug 17, 2001	24.00	24.00	24.00	24.00
1590	NASDAQ	HIFS	Wed, Aug 15, 2001	23.50	23.50	23.50	23.50
1589	NASDAQ	HIFS	Tue, Aug 14, 2001	23.50	23.50	23.10	23.10
1588	NASDAQ	HIFS	Mon, Aug 13, 2001	23.50	23.52	23.00	23.50
1587	NASDAQ	HIFS	Fri, Aug 10, 2001	23.50	25.50	23.50	24.75
1586	NASDAQ	HIFS	Mon, Aug 6, 2001	26.25	26.25	26.00	26.00
1585	NASDAQ	HIFS	Fri, Aug 3, 2001	26.15	26.15	25.50	25.50
1584	NASDAQ	HIFS	Thu, Aug 2, 2001	26.00	26.25	26.00	26.15
1583	NASDAQ	HIFS	Wed, Aug 1, 2001	26.50	26.50	26.25	26.25
1582	NASDAQ	HIFS	Tue, Jul 31, 2001	27.00	27.00	25.25	26.25
1581	NASDAQ	HIFS	Mon, Jul 30, 2001	26.00	27.00	25.00	25.00
1580	NASDAQ	HIFS	Fri, Jul 27, 2001	23.75	24.76	23.75	24.75
1579	NASDAQ	HIFS	Thu, Jul 26, 2001	24.50	25.37	24.50	25.37
1578	NASDAQ	HIFS	Wed, Jul 25, 2001	24.00	24.45	24.00	24.45
1577	NASDAQ	HIFS	Tue, Jul 24, 2001	23.75	23.75	23.75	23.75
1576	NASDAQ	HIFS	Mon, Jul 23, 2001	23.60	23.60	23.60	23.60
1575	NASDAQ	HIFS	Thu, Jul 19, 2001	23.75	23.75	23.75	23.75
1574	NASDAQ	HIFS	Mon, Jul 16, 2001	23.00	23.00	23.00	23.00
1573	NASDAQ	HIFS	Thu, Jul 12, 2001	22.20	22.20	22.20	22.20
1572	NASDAQ	HIFS	Wed, Jul 11, 2001	22.50	23.00	22.50	23.00
1571	NASDAQ	HIFS	Tue, Jul 10, 2001	22.50	23.00	22.50	23.00
1570	NASDAQ	HIFS	Mon, Jul 9, 2001	22.50	23.00	22.50	23.00
1569	NASDAQ	HIFS	Fri, Jul 6, 2001	22.25	22.50	21.55	22.25
1568	NASDAQ	HIFS	Mon, Jul 2, 2001	21.95	22.25	21.95	22.25
1567	NASDAQ	HIFS	Thu, Jun 28, 2001	21.35	21.90	21.35	21.53
1566	NASDAQ	HIFS	Wed, Jun 27, 2001	21.25	21.50	21.21	21.21
1565	NASDAQ	HIFS	Tue, Jun 26, 2001	20.75	21.00	20.50	21.00
1564	NASDAQ	HIFS	Mon, Jun 25, 2001	20.50	20.75	20.50	20.75
1563	NASDAQ	HIFS	Fri, Jun 22, 2001	20.40	20.50	20.09	20.50
1562	NASDAQ	HIFS	Thu, Jun 21, 2001	20.30	20.30	20.09	20.09
1561	NASDAQ	HIFS	Mon, Jun 18, 2001	20.15	20.15	20.15	20.15
1560	NASDAQ	HIFS	Thu, Jun 14, 2001	20.12	20.12	20.12	20.12
1559	NASDAQ	HIFS	Wed, Jun 13, 2001	20.25	20.25	20.25	20.25
1558	NASDAQ	HIFS	Tue, Jun 12, 2001	20.10	20.40	20.10	20.25
1557	NASDAQ	HIFS	Mon, Jun 11, 2001	20.40	20.40	20.40	20.40
1556	NASDAQ	HIFS	Thu, Jun 7, 2001	20.30	20.30	20.30	20.30
1555	NASDAQ	HIFS	Wed, Jun 6, 2001	20.09	20.09	20.09	20.09
1554	NASDAQ	HIFS	Tue, Jun 5, 2001	20.35	20.35	20.35	20.35
1553	NASDAQ	HIFS	Fri, Jun 1, 2001	20.35	20.35	20.09	20.09
1552	NASDAQ	HIFS	Thu, May 31, 2001	20.30	20.30	20.30	20.30
1551	NASDAQ	HIFS	Wed, May 30, 2001	20.09	20.09	20.09	20.09
1550	NASDAQ	HIFS	Tue, May 29, 2001	20.30	20.30	20.30	20.30
1549	NASDAQ	HIFS	Fri, May 25, 2001	20.09	20.10	20.09	20.10
1548	NASDAQ	HIFS	Thu, May 24, 2001	20.00	20.00	20.00	20.00
1547	NASDAQ	HIFS	Wed, May 23, 2001	20.45	20.45	20.45	20.45
1546	NASDAQ	HIFS	Mon, May 21, 2001	20.01	20.50	20.01	20.50
1545	NASDAQ	HIFS	Fri, May 18, 2001	19.90	20.00	19.90	20.00
1544	NASDAQ	HIFS	Thu, May 17, 2001	19.75	19.75	19.75	19.75
1543	NASDAQ	HIFS	Wed, May 16, 2001	19.15	19.15	19.15	19.15
1542	NASDAQ	HIFS	Fri, May 11, 2001	19.15	19.50	19.15	19.50
1541	NASDAQ	HIFS	Thu, May 10, 2001	19.15	19.15	19.15	19.15
1540	NASDAQ	HIFS	Mon, May 7, 2001	19.97	19.97	19.97	19.97
1539	NASDAQ	HIFS	Thu, May 3, 2001	19.15	19.50	19.15	19.50
1538	NASDAQ	HIFS	Wed, May 2, 2001	19.50	19.50	19.50	19.50
1537	NASDAQ	HIFS	Tue, May 1, 2001	19.15	19.15	19.15	19.15
1536	NASDAQ	HIFS	Mon, Apr 30, 2001	19.50	19.50	19.50	19.50
1535	NASDAQ	HIFS	Fri, Apr 27, 2001	19.30	19.50	19.30	19.50
1534	NASDAQ	HIFS	Wed, Apr 25, 2001	19.15	19.15	19.15	19.15
1533	NASDAQ	HIFS	Thu, Apr 19, 2001	19.20	19.59	19.20	19.59
1532	NASDAQ	HIFS	Wed, Apr 18, 2001	19.00	19.00	19.00	19.00
1531	NASDAQ	HIFS	Tue, Apr 17, 2001	18.62	18.62	18.62	18.62
1530	NASDAQ	HIFS	Thu, Apr 12, 2001	18.55	18.55	18.55	18.55
1529	NASDAQ	HIFS	Wed, Apr 11, 2001	18.75	18.75	18.75	18.75
1528	NASDAQ	HIFS	Tue, Apr 10, 2001	18.75	18.75	18.75	18.75
1527	NASDAQ	HIFS	Mon, Apr 9, 2001	18.65	18.65	18.64	18.64
1526	NASDAQ	HIFS	Fri, Apr 6, 2001	18.50	18.50	18.50	18.50
1525	NASDAQ	HIFS	Wed, Apr 4, 2001	18.50	18.63	18.50	18.63
1524	NASDAQ	HIFS	Tue, Apr 3, 2001	18.50	18.50	18.50	18.50
1523	NASDAQ	HIFS	Mon, Apr 2, 2001	18.81	19.00	18.81	19.00
1522	NASDAQ	HIFS	Fri, Mar 30, 2001	18.50	18.63	18.50	18.63
1521	NASDAQ	HIFS	Thu, Mar 29, 2001	18.50	18.63	18.50	18.63
1520	NASDAQ	HIFS	Wed, Mar 28, 2001	18.38	18.50	18.38	18.38
1519	NASDAQ	HIFS	Tue, Mar 27, 2001	18.38	18.75	18.38	18.75
1518	NASDAQ	HIFS	Mon, Mar 26, 2001	18.38	18.38	18.38	18.38
1517	NASDAQ	HIFS	Thu, Mar 22, 2001	18.63	18.63	18.38	18.58
1516	NASDAQ	HIFS	Wed, Mar 21, 2001	18.50	18.50	18.50	18.50
1515	NASDAQ	HIFS	Tue, Mar 20, 2001	18.38	18.38	18.38	18.38
1514	NASDAQ	HIFS	Mon, Mar 19, 2001	18.38	18.38	18.38	18.38
1513	NASDAQ	HIFS	Fri, Mar 16, 2001	18.50	18.50	18.44	18.44
1512	NASDAQ	HIFS	Thu, Mar 15, 2001	18.75	18.75	18.75	18.75
1511	NASDAQ	HIFS	Wed, Mar 14, 2001	18.75	18.75	18.75	18.75
1510	NASDAQ	HIFS	Tue, Mar 13, 2001	18.50	18.50	18.50	18.50
1509	NASDAQ	HIFS	Mon, Mar 12, 2001	18.25	18.50	18.25	18.50
1508	NASDAQ	HIFS	Thu, Mar 8, 2001	18.38	18.38	18.38	18.38
1507	NASDAQ	HIFS	Wed, Mar 7, 2001	18.50	18.50	18.50	18.50
1506	NASDAQ	HIFS	Tue, Feb 27, 2001	18.88	18.88	18.88	18.88
1505	NASDAQ	HIFS	Mon, Feb 26, 2001	18.50	18.50	18.44	18.44
1504	NASDAQ	HIFS	Fri, Feb 23, 2001	18.88	18.88	18.44	18.50
1503	NASDAQ	HIFS	Thu, Feb 22, 2001	18.50	18.50	18.50	18.50
1502	NASDAQ	HIFS	Tue, Feb 20, 2001	18.75	18.75	18.75	18.75
1501	NASDAQ	HIFS	Fri, Feb 16, 2001	18.63	18.88	18.63	18.75
1500	NASDAQ	HIFS	Thu, Feb 15, 2001	18.50	18.50	18.50	18.50
1499	NASDAQ	HIFS	Wed, Feb 14, 2001	18.50	18.50	18.44	18.50
1498	NASDAQ	HIFS	Mon, Feb 12, 2001	19.00	19.00	19.00	19.00
1497	NASDAQ	HIFS	Fri, Feb 9, 2001	18.94	19.00	18.94	19.00
1496	NASDAQ	HIFS	Thu, Feb 8, 2001	18.94	18.94	18.94	18.94
1495	NASDAQ	HIFS	Wed, Feb 7, 2001	18.94	18.94	18.94	18.94
1494	NASDAQ	HIFS	Mon, Feb 5, 2001	18.38	18.63	18.38	18.63
1493	NASDAQ	HIFS	Fri, Feb 2, 2001	18.88	18.88	18.25	18.25
1492	NASDAQ	HIFS	Thu, Feb 1, 2001	18.50	18.50	18.50	18.50
1491	NASDAQ	HIFS	Wed, Jan 31, 2001	18.50	18.50	17.88	17.88
1490	NASDAQ	HIFS	Tue, Jan 30, 2001	18.00	18.00	17.75	18.00
1489	NASDAQ	HIFS	Thu, Jan 25, 2001	17.75	17.75	17.75	17.75
1488	NASDAQ	HIFS	Wed, Jan 24, 2001	17.50	17.75	17.00	17.38
1487	NASDAQ	HIFS	Tue, Jan 23, 2001	17.31	17.31	17.31	17.31
1486	NASDAQ	HIFS	Mon, Jan 22, 2001	17.38	17.38	17.38	17.38
1485	NASDAQ	HIFS	Fri, Jan 19, 2001	17.00	17.00	17.00	17.00
1484	NASDAQ	HIFS	Thu, Jan 18, 2001	17.00	17.00	17.00	17.00
1483	NASDAQ	HIFS	Wed, Jan 17, 2001	16.75	17.50	16.75	17.50
1482	NASDAQ	HIFS	Fri, Jan 12, 2001	16.88	17.38	16.88	17.38
1481	NASDAQ	HIFS	Wed, Jan 10, 2001	16.56	16.63	16.56	16.63
1480	NASDAQ	HIFS	Tue, Jan 9, 2001	16.56	16.59	16.56	16.59
1479	NASDAQ	HIFS	Fri, Jan 5, 2001	16.88	16.88	16.88	16.88
1478	NASDAQ	HIFS	Thu, Jan 4, 2001	17.00	17.00	17.00	17.00
1477	NASDAQ	HIFS	Wed, Jan 3, 2001	16.56	16.56	16.50	16.56
1476	NASDAQ	HIFS	Tue, Jan 2, 2001	16.50	17.25	16.50	17.25
1475	NASDAQ	HIFS	Fri, Dec 29, 2000	17.00	17.25	16.75	16.75
1474	NASDAQ	HIFS	Thu, Dec 28, 2000	16.75	16.75	16.75	16.75
1473	NASDAQ	HIFS	Wed, Dec 27, 2000	15.69	16.13	15.69	16.13
1472	NASDAQ	HIFS	Tue, Dec 26, 2000	16.00	16.00	16.00	16.00
1471	NASDAQ	HIFS	Thu, Dec 21, 2000	15.69	15.75	15.69	15.75
1470	NASDAQ	HIFS	Wed, Dec 20, 2000	15.50	15.50	15.50	15.50
1469	NASDAQ	HIFS	Tue, Dec 19, 2000	15.81	16.00	15.50	15.50
1468	NASDAQ	HIFS	Mon, Dec 18, 2000	15.63	15.63	15.50	15.63
1467	NASDAQ	HIFS	Fri, Dec 15, 2000	15.63	15.63	15.63	15.63
1466	NASDAQ	HIFS	Thu, Dec 14, 2000	15.63	15.63	15.63	15.63
1465	NASDAQ	HIFS	Wed, Dec 13, 2000	15.63	15.63	15.63	15.63
1464	NASDAQ	HIFS	Tue, Dec 12, 2000	15.63	15.63	15.63	15.63
1463	NASDAQ	HIFS	Mon, Dec 11, 2000	15.63	15.63	15.63	15.63
1462	NASDAQ	HIFS	Fri, Dec 8, 2000	15.00	15.63	15.00	15.63
1461	NASDAQ	HIFS	Wed, Dec 6, 2000	15.25	15.44	15.00	15.44
1460	NASDAQ	HIFS	Tue, Dec 5, 2000	15.25	15.25	15.25	15.25
1459	NASDAQ	HIFS	Fri, Dec 1, 2000	15.31	15.31	15.31	15.31
1458	NASDAQ	HIFS	Thu, Nov 30, 2000	15.25	15.25	15.25	15.25
1457	NASDAQ	HIFS	Tue, Nov 28, 2000	15.25	15.25	15.25	15.25
1456	NASDAQ	HIFS	Mon, Nov 27, 2000	14.88	14.88	14.88	14.88
1455	NASDAQ	HIFS	Fri, Nov 24, 2000	15.38	15.38	15.38	15.38
1454	NASDAQ	HIFS	Wed, Nov 22, 2000	15.50	15.50	15.13	15.13
1453	NASDAQ	HIFS	Mon, Nov 20, 2000	15.25	15.25	15.00	15.00
1452	NASDAQ	HIFS	Fri, Nov 17, 2000	15.50	15.50	15.50	15.50
1451	NASDAQ	HIFS	Wed, Nov 15, 2000	15.13	15.50	15.13	15.50
1450	NASDAQ	HIFS	Tue, Nov 14, 2000	15.00	15.00	14.50	14.50
1449	NASDAQ	HIFS	Thu, Nov 9, 2000	14.63	15.00	14.63	15.00
1448	NASDAQ	HIFS	Mon, Nov 6, 2000	14.63	14.63	14.50	14.50
1447	NASDAQ	HIFS	Fri, Nov 3, 2000	14.38	14.38	14.38	14.38
1446	NASDAQ	HIFS	Thu, Nov 2, 2000	14.63	14.63	14.63	14.63
1445	NASDAQ	HIFS	Wed, Nov 1, 2000	14.38	14.50	13.88	14.50
1444	NASDAQ	HIFS	Tue, Oct 31, 2000	14.63	14.63	14.63	14.63
1443	NASDAQ	HIFS	Mon, Oct 30, 2000	14.63	14.63	14.38	14.50
1442	NASDAQ	HIFS	Fri, Oct 27, 2000	14.50	14.50	14.50	14.50
1441	NASDAQ	HIFS	Thu, Oct 26, 2000	14.50	14.50	14.50	14.50
1440	NASDAQ	HIFS	Tue, Oct 24, 2000	14.63	14.63	14.38	14.63
1439	NASDAQ	HIFS	Mon, Oct 23, 2000	14.63	14.63	14.63	14.63
1438	NASDAQ	HIFS	Fri, Oct 20, 2000	14.56	14.56	14.56	14.56
1437	NASDAQ	HIFS	Thu, Oct 19, 2000	14.13	14.31	14.00	14.00
1436	NASDAQ	HIFS	Wed, Oct 18, 2000	14.14	14.31	14.13	14.13
1435	NASDAQ	HIFS	Mon, Oct 16, 2000	14.06	14.06	14.06	14.06
1434	NASDAQ	HIFS	Thu, Oct 12, 2000	14.13	14.13	14.13	14.13
1433	NASDAQ	HIFS	Wed, Oct 11, 2000	14.38	14.38	14.38	14.38
1432	NASDAQ	HIFS	Tue, Oct 10, 2000	14.13	14.13	14.13	14.13
1431	NASDAQ	HIFS	Mon, Oct 9, 2000	14.06	14.31	14.06	14.06
1430	NASDAQ	HIFS	Fri, Oct 6, 2000	14.75	14.75	14.38	14.38
1429	NASDAQ	HIFS	Wed, Oct 4, 2000	15.00	15.00	15.00	15.00
1428	NASDAQ	HIFS	Tue, Oct 3, 2000	14.88	14.88	14.88	14.88
1427	NASDAQ	HIFS	Mon, Oct 2, 2000	14.88	14.88	14.88	14.88
1426	NASDAQ	HIFS	Thu, Sep 28, 2000	14.88	14.88	14.88	14.88
1425	NASDAQ	HIFS	Tue, Sep 26, 2000	14.88	14.88	14.88	14.88
1424	NASDAQ	HIFS	Mon, Sep 25, 2000	15.00	15.00	14.81	14.81
1423	NASDAQ	HIFS	Thu, Sep 21, 2000	14.75	14.75	14.75	14.75
1422	NASDAQ	HIFS	Wed, Sep 20, 2000	15.00	15.00	14.75	14.75
1421	NASDAQ	HIFS	Tue, Sep 19, 2000	15.25	15.63	15.00	15.00
1420	NASDAQ	HIFS	Fri, Sep 15, 2000	14.63	14.63	14.63	14.63
1419	NASDAQ	HIFS	Wed, Sep 13, 2000	15.00	15.13	15.00	15.13
1418	NASDAQ	HIFS	Tue, Sep 12, 2000	14.75	15.00	14.75	15.00
1417	NASDAQ	HIFS	Mon, Sep 11, 2000	15.00	15.25	14.50	14.75
1416	NASDAQ	HIFS	Thu, Sep 7, 2000	15.38	15.38	15.38	15.38
1415	NASDAQ	HIFS	Wed, Sep 6, 2000	14.50	14.50	14.50	14.50
1414	NASDAQ	HIFS	Thu, Aug 31, 2000	14.38	14.50	14.25	14.50
1413	NASDAQ	HIFS	Wed, Aug 30, 2000	14.38	14.38	14.38	14.38
1412	NASDAQ	HIFS	Mon, Aug 28, 2000	14.75	14.75	14.75	14.75
1411	NASDAQ	HIFS	Fri, Aug 25, 2000	14.50	15.00	14.13	14.75
1410	NASDAQ	HIFS	Thu, Aug 24, 2000	14.75	14.75	14.75	14.75
1409	NASDAQ	HIFS	Wed, Aug 23, 2000	14.75	14.75	14.75	14.75
1408	NASDAQ	HIFS	Mon, Aug 21, 2000	14.75	14.75	14.75	14.75
1407	NASDAQ	HIFS	Tue, Aug 15, 2000	13.88	14.38	13.88	14.38
1406	NASDAQ	HIFS	Mon, Aug 14, 2000	15.44	15.44	14.00	14.19
1405	NASDAQ	HIFS	Fri, Aug 11, 2000	15.00	15.00	15.00	15.00
1404	NASDAQ	HIFS	Thu, Aug 10, 2000	14.88	14.88	14.88	14.88
1403	NASDAQ	HIFS	Wed, Aug 9, 2000	14.75	14.75	14.75	14.75
1402	NASDAQ	HIFS	Tue, Aug 8, 2000	14.25	14.25	14.25	14.25
1401	NASDAQ	HIFS	Thu, Aug 3, 2000	13.75	13.75	13.75	13.75
1400	NASDAQ	HIFS	Tue, Aug 1, 2000	13.75	14.00	13.75	14.00
1399	NASDAQ	HIFS	Mon, Jul 31, 2000	14.25	14.25	14.25	14.25
1398	NASDAQ	HIFS	Thu, Jul 27, 2000	14.25	14.25	14.25	14.25
1397	NASDAQ	HIFS	Wed, Jul 26, 2000	14.25	14.25	14.25	14.25
1396	NASDAQ	HIFS	Tue, Jul 25, 2000	14.25	14.25	13.75	14.25
1395	NASDAQ	HIFS	Mon, Jul 24, 2000	14.13	14.25	14.13	14.25
1394	NASDAQ	HIFS	Fri, Jul 21, 2000	13.75	14.25	13.75	13.75
1393	NASDAQ	HIFS	Mon, Jul 17, 2000	13.94	13.94	12.75	12.75
1392	NASDAQ	HIFS	Thu, Jul 13, 2000	13.44	13.75	13.44	13.56
1391	NASDAQ	HIFS	Wed, Jul 12, 2000	12.19	13.56	12.19	13.56
1390	NASDAQ	HIFS	Tue, Jul 11, 2000	12.44	12.75	12.44	12.75
1389	NASDAQ	HIFS	Mon, Jul 10, 2000	12.81	12.81	12.38	12.38
1388	NASDAQ	HIFS	Fri, Jul 7, 2000	13.13	13.13	13.13	13.13
1387	NASDAQ	HIFS	Thu, Jul 6, 2000	12.75	13.13	12.75	13.13
1386	NASDAQ	HIFS	Wed, Jul 5, 2000	13.00	13.25	13.00	13.00
1385	NASDAQ	HIFS	Fri, Jun 30, 2000	13.13	13.13	13.13	13.13
1384	NASDAQ	HIFS	Fri, Jun 23, 2000	13.00	13.00	12.63	12.63
1383	NASDAQ	HIFS	Tue, Jun 20, 2000	12.81	12.81	12.81	12.81
1382	NASDAQ	HIFS	Thu, Jun 15, 2000	13.00	13.00	13.00	13.00
1381	NASDAQ	HIFS	Wed, Jun 14, 2000	13.00	13.00	13.00	13.00
1380	NASDAQ	HIFS	Tue, Jun 13, 2000	13.00	13.00	12.75	12.75
1379	NASDAQ	HIFS	Mon, Jun 12, 2000	13.00	13.00	13.00	13.00
1378	NASDAQ	HIFS	Wed, Jun 7, 2000	12.50	12.50	12.44	12.44
1377	NASDAQ	HIFS	Tue, Jun 6, 2000	13.25	13.25	12.38	12.38
1376	NASDAQ	HIFS	Mon, Jun 5, 2000	12.38	13.25	12.38	13.25
1375	NASDAQ	HIFS	Fri, Jun 2, 2000	12.63	13.25	12.44	12.44
1374	NASDAQ	HIFS	Thu, Jun 1, 2000	12.50	12.50	12.50	12.50
1373	NASDAQ	HIFS	Wed, May 31, 2000	12.00	12.25	12.00	12.25
1372	NASDAQ	HIFS	Tue, May 30, 2000	12.25	12.25	12.13	12.13
1371	NASDAQ	HIFS	Thu, May 25, 2000	12.25	12.25	12.13	12.13
1370	NASDAQ	HIFS	Wed, May 24, 2000	12.13	12.13	12.00	12.00
1369	NASDAQ	HIFS	Tue, May 23, 2000	12.38	12.38	12.38	12.38
1368	NASDAQ	HIFS	Mon, May 22, 2000	11.88	12.00	11.88	11.94
1367	NASDAQ	HIFS	Fri, May 19, 2000	11.75	11.94	11.75	11.94
1366	NASDAQ	HIFS	Thu, May 18, 2000	12.31	12.31	11.50	11.50
1365	NASDAQ	HIFS	Wed, May 17, 2000	12.25	12.25	12.25	12.25
1364	NASDAQ	HIFS	Mon, May 15, 2000	12.25	12.50	12.25	12.50
1363	NASDAQ	HIFS	Thu, May 11, 2000	12.50	12.50	12.25	12.25
1362	NASDAQ	HIFS	Tue, May 9, 2000	12.13	12.25	12.13	12.25
1361	NASDAQ	HIFS	Fri, May 5, 2000	12.13	12.13	12.13	12.13
1360	NASDAQ	HIFS	Thu, May 4, 2000	12.25	12.25	12.25	12.25
1359	NASDAQ	HIFS	Tue, May 2, 2000	12.48	12.48	12.13	12.13
1358	NASDAQ	HIFS	Mon, May 1, 2000	12.50	12.50	11.75	12.48
1357	NASDAQ	HIFS	Fri, Apr 28, 2000	12.50	12.50	12.50	12.50
1356	NASDAQ	HIFS	Thu, Apr 27, 2000	12.50	12.50	11.75	12.50
1355	NASDAQ	HIFS	Wed, Apr 26, 2000	12.94	13.13	12.94	13.13
1354	NASDAQ	HIFS	Tue, Apr 25, 2000	12.63	12.63	12.63	12.63
1353	NASDAQ	HIFS	Mon, Apr 24, 2000	12.50	12.63	12.44	12.63
1352	NASDAQ	HIFS	Thu, Apr 20, 2000	12.31	12.31	12.31	12.31
1351	NASDAQ	HIFS	Wed, Apr 19, 2000	12.50	12.50	12.25	12.25
1350	NASDAQ	HIFS	Tue, Apr 18, 2000	12.00	12.50	12.00	12.50
1349	NASDAQ	HIFS	Mon, Apr 17, 2000	12.50	12.50	11.63	11.63
1348	NASDAQ	HIFS	Thu, Apr 13, 2000	12.25	12.25	12.25	12.25
1347	NASDAQ	HIFS	Wed, Apr 12, 2000	12.00	12.25	12.00	12.25
1346	NASDAQ	HIFS	Tue, Apr 11, 2000	13.00	13.00	11.31	11.38
1345	NASDAQ	HIFS	Fri, Apr 7, 2000	12.50	12.50	12.50	12.50
1344	NASDAQ	HIFS	Thu, Apr 6, 2000	13.00	13.00	13.00	13.00
1343	NASDAQ	HIFS	Wed, Apr 5, 2000	13.50	13.50	12.75	13.19
1342	NASDAQ	HIFS	Tue, Apr 4, 2000	12.25	12.50	12.00	12.25
1341	NASDAQ	HIFS	Mon, Apr 3, 2000	12.50	12.50	12.50	12.50
1340	NASDAQ	HIFS	Wed, Mar 29, 2000	11.75	11.75	11.75	11.75
1339	NASDAQ	HIFS	Tue, Mar 28, 2000	10.00	12.25	10.00	12.00
1338	NASDAQ	HIFS	Mon, Mar 27, 2000	12.44	12.44	12.00	12.00
1337	NASDAQ	HIFS	Fri, Mar 24, 2000	12.13	12.13	12.13	12.13
1336	NASDAQ	HIFS	Thu, Mar 23, 2000	12.88	12.88	12.88	12.88
1335	NASDAQ	HIFS	Wed, Mar 22, 2000	12.56	12.56	12.56	12.56
1334	NASDAQ	HIFS	Mon, Mar 20, 2000	12.98	12.98	12.50	12.88
1333	NASDAQ	HIFS	Fri, Mar 17, 2000	13.00	13.00	12.75	12.75
1332	NASDAQ	HIFS	Thu, Mar 16, 2000	13.00	13.00	13.00	13.00
1331	NASDAQ	HIFS	Wed, Mar 15, 2000	12.50	12.63	12.50	12.63
1330	NASDAQ	HIFS	Mon, Mar 13, 2000	12.75	12.75	12.50	12.50
1329	NASDAQ	HIFS	Fri, Mar 10, 2000	12.81	12.81	12.81	12.81
1328	NASDAQ	HIFS	Wed, Mar 8, 2000	12.50	12.50	12.50	12.50
1327	NASDAQ	HIFS	Thu, Mar 2, 2000	12.75	12.75	12.75	12.75
1326	NASDAQ	HIFS	Wed, Mar 1, 2000	13.00	13.00	13.00	13.00
1325	NASDAQ	HIFS	Tue, Feb 29, 2000	12.75	12.75	12.75	12.75
1324	NASDAQ	HIFS	Mon, Feb 28, 2000	12.50	12.63	12.50	12.63
1323	NASDAQ	HIFS	Fri, Feb 25, 2000	13.00	13.50	13.00	13.50
1322	NASDAQ	HIFS	Thu, Feb 24, 2000	12.50	12.50	12.50	12.50
1321	NASDAQ	HIFS	Wed, Feb 23, 2000	12.88	12.88	12.88	12.88
1320	NASDAQ	HIFS	Tue, Feb 22, 2000	13.00	13.00	12.50	12.75
1319	NASDAQ	HIFS	Thu, Feb 17, 2000	12.88	12.88	12.88	12.88
1318	NASDAQ	HIFS	Tue, Feb 15, 2000	13.75	13.75	12.88	13.00
1317	NASDAQ	HIFS	Thu, Feb 10, 2000	13.75	13.75	13.75	13.75
1316	NASDAQ	HIFS	Wed, Feb 9, 2000	13.88	13.88	13.88	13.88
1315	NASDAQ	HIFS	Tue, Feb 8, 2000	14.13	14.13	14.00	14.00
1314	NASDAQ	HIFS	Mon, Feb 7, 2000	14.00	14.00	13.88	13.88
1313	NASDAQ	HIFS	Fri, Feb 4, 2000	13.88	13.88	13.88	13.88
1312	NASDAQ	HIFS	Thu, Feb 3, 2000	13.88	13.88	13.88	13.88
1311	NASDAQ	HIFS	Tue, Feb 1, 2000	13.75	14.13	13.75	14.13
1310	NASDAQ	HIFS	Fri, Jan 28, 2000	13.75	13.88	13.75	13.88
1309	NASDAQ	HIFS	Thu, Jan 27, 2000	13.88	14.50	13.75	14.50
1308	NASDAQ	HIFS	Wed, Jan 26, 2000	13.88	13.88	13.88	13.88
1307	NASDAQ	HIFS	Tue, Jan 25, 2000	14.75	14.75	14.00	14.13
1306	NASDAQ	HIFS	Mon, Jan 24, 2000	14.00	14.38	13.75	14.00
1305	NASDAQ	HIFS	Fri, Jan 21, 2000	14.50	14.50	14.25	14.25
1304	NASDAQ	HIFS	Thu, Jan 20, 2000	14.38	15.63	14.25	14.63
1303	NASDAQ	HIFS	Tue, Jan 18, 2000	15.25	15.25	14.50	14.50
1302	NASDAQ	HIFS	Fri, Jan 14, 2000	14.63	14.63	14.38	14.50
1301	NASDAQ	HIFS	Tue, Jan 11, 2000	14.25	14.50	14.25	14.38
1300	NASDAQ	HIFS	Tue, Jan 4, 2000	14.50	15.38	14.50	15.38
1299	NASDAQ	HIFS	Thu, Dec 30, 1999	14.75	15.00	14.50	15.00
1298	NASDAQ	HIFS	Wed, Dec 29, 1999	14.00	15.25	13.63	14.38
1297	NASDAQ	HIFS	Tue, Dec 28, 1999	13.75	14.94	13.75	14.00
1296	NASDAQ	HIFS	Mon, Dec 27, 1999	14.13	14.13	14.13	14.13
1295	NASDAQ	HIFS	Thu, Dec 23, 1999	14.00	14.00	14.00	14.00
1294	NASDAQ	HIFS	Wed, Dec 22, 1999	14.13	14.13	14.13	14.13
1293	NASDAQ	HIFS	Tue, Dec 21, 1999	14.38	14.38	13.69	13.69
1292	NASDAQ	HIFS	Mon, Dec 20, 1999	14.38	14.75	14.38	14.75
1291	NASDAQ	HIFS	Fri, Dec 17, 1999	14.38	14.38	14.38	14.38
1290	NASDAQ	HIFS	Thu, Dec 16, 1999	14.69	14.69	14.38	14.38
1289	NASDAQ	HIFS	Wed, Dec 15, 1999	14.88	14.88	14.88	14.88
1288	NASDAQ	HIFS	Thu, Dec 9, 1999	14.75	14.94	14.75	14.94
1287	NASDAQ	HIFS	Wed, Dec 8, 1999	14.75	14.75	14.75	14.75
1286	NASDAQ	HIFS	Tue, Dec 7, 1999	14.75	14.75	14.75	14.75
1285	NASDAQ	HIFS	Mon, Dec 6, 1999	14.75	14.88	14.75	14.88
1284	NASDAQ	HIFS	Fri, Dec 3, 1999	14.75	15.00	14.75	15.00
1283	NASDAQ	HIFS	Thu, Dec 2, 1999	15.00	15.00	14.75	14.75
1282	NASDAQ	HIFS	Wed, Dec 1, 1999	14.75	14.75	14.75	14.75
1281	NASDAQ	HIFS	Tue, Nov 30, 1999	14.88	14.88	14.75	14.75
1280	NASDAQ	HIFS	Mon, Nov 29, 1999	14.75	14.75	14.50	14.50
1279	NASDAQ	HIFS	Wed, Nov 24, 1999	14.75	14.75	14.50	14.50
1278	NASDAQ	HIFS	Tue, Nov 23, 1999	14.75	14.75	14.50	14.75
1277	NASDAQ	HIFS	Mon, Nov 22, 1999	14.75	14.75	14.50	14.75
1276	NASDAQ	HIFS	Fri, Nov 19, 1999	14.75	14.75	14.75	14.75
1275	NASDAQ	HIFS	Thu, Nov 18, 1999	14.88	14.88	14.88	14.88
1274	NASDAQ	HIFS	Wed, Nov 17, 1999	15.13	15.13	14.75	14.75
1273	NASDAQ	HIFS	Tue, Nov 16, 1999	15.13	15.13	15.13	15.13
1272	NASDAQ	HIFS	Mon, Nov 15, 1999	15.13	15.13	15.13	15.13
1271	NASDAQ	HIFS	Thu, Nov 11, 1999	15.25	15.25	15.19	15.19
1270	NASDAQ	HIFS	Wed, Nov 10, 1999	15.31	15.31	15.25	15.31
1269	NASDAQ	HIFS	Mon, Nov 8, 1999	15.31	15.31	15.31	15.31
1268	NASDAQ	HIFS	Fri, Nov 5, 1999	15.38	15.38	15.31	15.31
1267	NASDAQ	HIFS	Thu, Nov 4, 1999	15.38	15.38	15.38	15.38
1266	NASDAQ	HIFS	Tue, Nov 2, 1999	15.31	15.31	15.31	15.31
1265	NASDAQ	HIFS	Fri, Oct 29, 1999	15.38	15.38	15.13	15.13
1264	NASDAQ	HIFS	Wed, Oct 27, 1999	15.25	15.25	15.19	15.19
1263	NASDAQ	HIFS	Tue, Oct 26, 1999	14.88	15.25	14.88	15.00
1262	NASDAQ	HIFS	Mon, Oct 25, 1999	15.19	15.19	14.75	14.75
1261	NASDAQ	HIFS	Fri, Oct 22, 1999	15.38	15.38	15.19	15.19
1260	NASDAQ	HIFS	Wed, Oct 20, 1999	15.00	15.19	15.00	15.19
1259	NASDAQ	HIFS	Tue, Oct 19, 1999	14.88	15.13	14.88	14.88
1258	NASDAQ	HIFS	Mon, Oct 18, 1999	14.81	14.81	14.81	14.81
1257	NASDAQ	HIFS	Fri, Oct 15, 1999	14.88	14.88	14.88	14.88
1256	NASDAQ	HIFS	Thu, Oct 14, 1999	14.88	14.88	14.88	14.88
1255	NASDAQ	HIFS	Wed, Oct 13, 1999	14.88	14.88	14.88	14.88
1254	NASDAQ	HIFS	Tue, Oct 12, 1999	14.88	14.88	14.88	14.88
1253	NASDAQ	HIFS	Mon, Oct 11, 1999	15.00	15.00	15.00	15.00
1252	NASDAQ	HIFS	Thu, Oct 7, 1999	15.00	15.00	15.00	15.00
1251	NASDAQ	HIFS	Wed, Oct 6, 1999	14.81	14.81	14.75	14.75
1250	NASDAQ	HIFS	Tue, Oct 5, 1999	14.75	15.00	14.75	14.81
1249	NASDAQ	HIFS	Mon, Oct 4, 1999	14.94	14.94	14.75	14.75
1248	NASDAQ	HIFS	Fri, Oct 1, 1999	14.75	14.75	14.75	14.75
1247	NASDAQ	HIFS	Thu, Sep 30, 1999	14.88	15.00	14.75	14.75
1246	NASDAQ	HIFS	Wed, Sep 29, 1999	15.44	15.44	14.75	14.88
1245	NASDAQ	HIFS	Tue, Sep 28, 1999	15.50	15.50	15.25	15.44
1244	NASDAQ	HIFS	Fri, Sep 24, 1999	15.00	15.00	15.00	15.00
1243	NASDAQ	HIFS	Thu, Sep 23, 1999	15.00	15.00	15.00	15.00
1242	NASDAQ	HIFS	Fri, Sep 17, 1999	14.94	14.94	14.94	14.94
1241	NASDAQ	HIFS	Wed, Sep 15, 1999	15.13	15.13	15.13	15.13
1240	NASDAQ	HIFS	Thu, Sep 9, 1999	15.25	15.50	15.25	15.50
1239	NASDAQ	HIFS	Tue, Sep 7, 1999	15.25	15.50	15.25	15.50
1238	NASDAQ	HIFS	Fri, Sep 3, 1999	15.25	15.38	15.25	15.38
1237	NASDAQ	HIFS	Thu, Sep 2, 1999	15.25	15.25	15.25	15.25
1236	NASDAQ	HIFS	Tue, Aug 31, 1999	15.75	15.75	15.75	15.75
1235	NASDAQ	HIFS	Fri, Aug 27, 1999	15.63	15.75	15.63	15.63
1234	NASDAQ	HIFS	Thu, Aug 26, 1999	15.00	15.50	15.00	15.25
1233	NASDAQ	HIFS	Mon, Aug 23, 1999	15.00	15.00	15.00	15.00
1232	NASDAQ	HIFS	Mon, Aug 9, 1999	15.00	15.75	15.00	15.75
1231	NASDAQ	HIFS	Fri, Aug 6, 1999	15.25	15.25	15.00	15.00
1230	NASDAQ	HIFS	Wed, Aug 4, 1999	15.31	15.44	15.25	15.44
1229	NASDAQ	HIFS	Tue, Aug 3, 1999	15.50	15.50	15.44	15.44
1228	NASDAQ	HIFS	Mon, Aug 2, 1999	15.75	15.75	15.56	15.56
1227	NASDAQ	HIFS	Fri, Jul 30, 1999	15.50	16.00	15.50	16.00
1226	NASDAQ	HIFS	Wed, Jul 28, 1999	16.00	16.00	15.88	15.88
1225	NASDAQ	HIFS	Tue, Jul 27, 1999	15.38	15.38	15.38	15.38
1224	NASDAQ	HIFS	Mon, Jul 26, 1999	15.38	15.38	15.38	15.38
1223	NASDAQ	HIFS	Wed, Jul 21, 1999	16.25	16.25	15.38	16.00
1222	NASDAQ	HIFS	Mon, Jul 19, 1999	15.75	16.25	15.75	16.25
1221	NASDAQ	HIFS	Fri, Jul 16, 1999	15.75	16.06	15.75	16.06
1220	NASDAQ	HIFS	Wed, Jul 14, 1999	15.75	15.75	15.25	15.25
1219	NASDAQ	HIFS	Tue, Jul 13, 1999	15.75	15.75	15.75	15.75
1218	NASDAQ	HIFS	Thu, Jul 8, 1999	15.38	15.75	15.38	15.75
1217	NASDAQ	HIFS	Wed, Jul 7, 1999	15.00	15.00	15.00	15.00
1216	NASDAQ	HIFS	Tue, Jul 6, 1999	15.00	15.00	14.50	14.50
1215	NASDAQ	HIFS	Fri, Jul 2, 1999	15.13	15.38	15.13	15.38
1214	NASDAQ	HIFS	Tue, Jun 29, 1999	15.00	15.00	15.00	15.00
1213	NASDAQ	HIFS	Fri, Jun 25, 1999	15.00	15.00	15.00	15.00
1212	NASDAQ	HIFS	Thu, Jun 24, 1999	15.00	15.00	14.63	14.63
1211	NASDAQ	HIFS	Tue, Jun 22, 1999	14.50	14.50	14.50	14.50
1210	NASDAQ	HIFS	Mon, Jun 21, 1999	14.75	14.88	14.75	14.88
1209	NASDAQ	HIFS	Thu, Jun 17, 1999	14.25	14.50	14.25	14.50
1208	NASDAQ	HIFS	Wed, Jun 16, 1999	14.50	14.50	14.50	14.50
1207	NASDAQ	HIFS	Tue, Jun 15, 1999	14.63	14.63	14.63	14.63
1206	NASDAQ	HIFS	Mon, Jun 14, 1999	14.50	14.50	14.50	14.50
1205	NASDAQ	HIFS	Fri, Jun 11, 1999	14.63	14.63	14.00	14.00
1204	NASDAQ	HIFS	Thu, Jun 10, 1999	15.00	15.00	13.75	14.31
1203	NASDAQ	HIFS	Wed, Jun 9, 1999	15.25	15.25	15.25	15.25
1202	NASDAQ	HIFS	Tue, Jun 8, 1999	15.25	15.25	15.25	15.25
1201	NASDAQ	HIFS	Mon, Jun 7, 1999	15.75	15.75	15.00	15.00
1200	NASDAQ	HIFS	Fri, Jun 4, 1999	14.75	15.75	14.75	15.75
1199	NASDAQ	HIFS	Fri, May 28, 1999	15.00	15.00	14.63	14.63
1198	NASDAQ	HIFS	Thu, May 27, 1999	15.00	15.00	15.00	15.00
1197	NASDAQ	HIFS	Tue, May 25, 1999	15.75	15.75	15.75	15.75
1196	NASDAQ	HIFS	Mon, May 24, 1999	15.75	15.75	15.75	15.75
1195	NASDAQ	HIFS	Fri, May 21, 1999	15.00	15.13	15.00	15.13
1194	NASDAQ	HIFS	Thu, May 20, 1999	15.50	15.75	15.50	15.75
1193	NASDAQ	HIFS	Wed, May 19, 1999	14.75	14.75	14.75	14.75
1192	NASDAQ	HIFS	Tue, May 18, 1999	14.63	14.63	14.63	14.63
1191	NASDAQ	HIFS	Fri, May 14, 1999	14.88	14.88	14.63	14.63
1190	NASDAQ	HIFS	Thu, May 13, 1999	15.13	15.13	14.63	14.88
1189	NASDAQ	HIFS	Wed, May 12, 1999	15.38	15.38	15.13	15.38
1188	NASDAQ	HIFS	Fri, May 7, 1999	16.00	16.00	16.00	16.00
1187	NASDAQ	HIFS	Thu, May 6, 1999	16.00	16.00	16.00	16.00
1186	NASDAQ	HIFS	Wed, May 5, 1999	15.75	15.75	15.38	15.38
1185	NASDAQ	HIFS	Tue, May 4, 1999	16.00	16.00	15.50	15.50
1184	NASDAQ	HIFS	Mon, May 3, 1999	16.00	16.00	16.00	16.00
1183	NASDAQ	HIFS	Fri, Apr 30, 1999	16.00	16.00	16.00	16.00
1182	NASDAQ	HIFS	Wed, Apr 28, 1999	15.00	16.00	14.00	16.00
1181	NASDAQ	HIFS	Tue, Apr 27, 1999	15.50	15.50	15.50	15.50
1180	NASDAQ	HIFS	Mon, Apr 26, 1999	15.94	15.94	15.75	15.75
1179	NASDAQ	HIFS	Fri, Apr 23, 1999	16.00	16.25	15.50	15.50
1178	NASDAQ	HIFS	Thu, Apr 22, 1999	15.25	15.75	15.25	15.75
1177	NASDAQ	HIFS	Mon, Apr 19, 1999	15.38	16.63	15.38	16.63
1176	NASDAQ	HIFS	Fri, Apr 16, 1999	15.88	16.00	15.00	16.00
1175	NASDAQ	HIFS	Thu, Apr 15, 1999	15.75	16.00	15.75	16.00
1174	NASDAQ	HIFS	Wed, Apr 14, 1999	15.19	15.56	15.19	15.56
1173	NASDAQ	HIFS	Tue, Apr 13, 1999	15.19	15.19	15.19	15.19
1172	NASDAQ	HIFS	Mon, Apr 12, 1999	15.00	15.50	15.00	15.25
1171	NASDAQ	HIFS	Fri, Apr 9, 1999	15.13	15.19	15.13	15.13
1170	NASDAQ	HIFS	Thu, Apr 8, 1999	15.50	15.50	14.88	14.88
1169	NASDAQ	HIFS	Tue, Apr 6, 1999	15.50	15.50	15.50	15.50
1168	NASDAQ	HIFS	Mon, Apr 5, 1999	16.25	16.25	16.25	16.25
1167	NASDAQ	HIFS	Thu, Apr 1, 1999	16.00	16.00	15.75	15.75
1166	NASDAQ	HIFS	Wed, Mar 31, 1999	16.00	16.00	16.00	16.00
1165	NASDAQ	HIFS	Tue, Mar 30, 1999	15.50	15.50	15.25	15.25
1164	NASDAQ	HIFS	Mon, Mar 29, 1999	16.25	16.25	15.50	15.50
1163	NASDAQ	HIFS	Fri, Mar 26, 1999	15.31	15.31	15.13	15.25
1162	NASDAQ	HIFS	Wed, Mar 24, 1999	15.25	15.25	15.13	15.16
1161	NASDAQ	HIFS	Tue, Mar 23, 1999	15.25	15.25	15.25	15.25
1160	NASDAQ	HIFS	Mon, Mar 22, 1999	15.25	15.25	15.25	15.25
1159	NASDAQ	HIFS	Fri, Mar 19, 1999	15.50	15.50	15.25	15.25
1158	NASDAQ	HIFS	Thu, Mar 18, 1999	15.25	15.25	15.25	15.25
1157	NASDAQ	HIFS	Wed, Mar 17, 1999	15.50	15.50	15.50	15.50
1156	NASDAQ	HIFS	Tue, Mar 16, 1999	15.25	15.50	15.25	15.50
1155	NASDAQ	HIFS	Mon, Mar 15, 1999	15.63	15.63	15.50	15.50
1154	NASDAQ	HIFS	Fri, Mar 12, 1999	15.06	15.63	15.06	15.63
1153	NASDAQ	HIFS	Thu, Mar 11, 1999	15.13	15.13	15.13	15.13
1152	NASDAQ	HIFS	Tue, Mar 9, 1999	15.50	15.50	15.50	15.50
1151	NASDAQ	HIFS	Mon, Mar 8, 1999	15.50	15.50	15.50	15.50
1150	NASDAQ	HIFS	Thu, Mar 4, 1999	15.13	15.13	15.13	15.13
1149	NASDAQ	HIFS	Wed, Mar 3, 1999	15.00	15.00	15.00	15.00
1148	NASDAQ	HIFS	Mon, Mar 1, 1999	15.75	16.00	15.75	16.00
1147	NASDAQ	HIFS	Thu, Feb 25, 1999	15.50	15.50	15.00	15.50
1146	NASDAQ	HIFS	Tue, Feb 23, 1999	15.50	15.88	15.50	15.88
1145	NASDAQ	HIFS	Mon, Feb 22, 1999	15.75	15.75	15.75	15.75
1144	NASDAQ	HIFS	Tue, Feb 16, 1999	15.13	15.13	15.00	15.00
1143	NASDAQ	HIFS	Fri, Feb 12, 1999	15.75	15.75	15.75	15.75
1142	NASDAQ	HIFS	Thu, Feb 11, 1999	15.13	15.50	15.13	15.50
1141	NASDAQ	HIFS	Wed, Feb 10, 1999	15.50	15.50	15.06	15.50
1140	NASDAQ	HIFS	Tue, Feb 9, 1999	15.50	15.50	15.13	15.50
1139	NASDAQ	HIFS	Mon, Feb 8, 1999	16.00	16.00	16.00	16.00
1138	NASDAQ	HIFS	Fri, Feb 5, 1999	15.50	15.50	15.50	15.50
1137	NASDAQ	HIFS	Thu, Feb 4, 1999	15.50	15.50	15.50	15.50
1136	NASDAQ	HIFS	Tue, Feb 2, 1999	15.75	15.75	15.75	15.75
1135	NASDAQ	HIFS	Mon, Feb 1, 1999	16.00	16.00	15.75	15.75
1134	NASDAQ	HIFS	Fri, Jan 29, 1999	15.88	15.88	15.25	15.75
1133	NASDAQ	HIFS	Thu, Jan 28, 1999	16.00	16.00	16.00	16.00
1132	NASDAQ	HIFS	Wed, Jan 27, 1999	16.00	16.00	16.00	16.00
1131	NASDAQ	HIFS	Tue, Jan 26, 1999	15.63	16.00	15.63	16.00
1130	NASDAQ	HIFS	Mon, Jan 25, 1999	15.94	15.94	15.63	15.63
1129	NASDAQ	HIFS	Fri, Jan 22, 1999	16.00	16.00	15.69	15.69
1128	NASDAQ	HIFS	Thu, Jan 21, 1999	16.00	16.00	15.50	15.50
1127	NASDAQ	HIFS	Fri, Jan 15, 1999	16.00	16.63	16.00	16.50
1126	NASDAQ	HIFS	Thu, Jan 14, 1999	16.19	16.19	15.75	15.75
1125	NASDAQ	HIFS	Tue, Jan 12, 1999	16.50	16.50	16.38	16.38
1124	NASDAQ	HIFS	Mon, Jan 11, 1999	15.75	17.13	15.75	17.13
1123	NASDAQ	HIFS	Fri, Jan 8, 1999	16.13	17.13	15.75	17.13
1122	NASDAQ	HIFS	Thu, Jan 7, 1999	16.63	17.00	16.00	16.88
1121	NASDAQ	HIFS	Wed, Jan 6, 1999	16.00	17.00	16.00	16.38
1120	NASDAQ	HIFS	Mon, Jan 4, 1999	16.50	16.50	15.75	16.50
1119	NASDAQ	HIFS	Thu, Dec 31, 1998	16.50	16.50	16.50	16.50
1118	NASDAQ	HIFS	Tue, Dec 29, 1998	17.00	17.00	16.63	16.63
1117	NASDAQ	HIFS	Mon, Dec 28, 1998	17.00	17.00	17.00	17.00
1116	NASDAQ	HIFS	Thu, Dec 24, 1998	17.00	17.00	16.50	16.63
1115	NASDAQ	HIFS	Wed, Dec 23, 1998	17.25	17.25	17.25	17.25
1114	NASDAQ	HIFS	Mon, Dec 21, 1998	17.38	17.50	17.25	17.25
1113	NASDAQ	HIFS	Fri, Dec 18, 1998	17.38	17.38	17.38	17.38
1112	NASDAQ	HIFS	Wed, Dec 16, 1998	17.00	17.00	16.63	16.63
1111	NASDAQ	HIFS	Mon, Dec 14, 1998	17.00	17.00	17.00	17.00
1110	NASDAQ	HIFS	Fri, Dec 11, 1998	17.25	17.25	17.00	17.00
1109	NASDAQ	HIFS	Thu, Dec 10, 1998	16.88	17.25	16.88	17.25
1108	NASDAQ	HIFS	Wed, Dec 9, 1998	16.88	16.88	16.88	16.88
1107	NASDAQ	HIFS	Tue, Dec 8, 1998	16.25	16.25	16.25	16.25
1106	NASDAQ	HIFS	Mon, Dec 7, 1998	16.50	16.88	16.50	16.88
1105	NASDAQ	HIFS	Fri, Dec 4, 1998	16.50	16.75	16.50	16.50
1104	NASDAQ	HIFS	Wed, Dec 2, 1998	16.75	17.00	16.75	17.00
1103	NASDAQ	HIFS	Mon, Nov 30, 1998	17.00	17.00	16.38	17.00
1102	NASDAQ	HIFS	Fri, Nov 27, 1998	16.75	16.75	16.75	16.75
1101	NASDAQ	HIFS	Tue, Nov 24, 1998	16.50	16.50	16.50	16.50
1100	NASDAQ	HIFS	Mon, Nov 23, 1998	16.50	16.50	16.50	16.50
1099	NASDAQ	HIFS	Fri, Nov 20, 1998	17.00	17.00	16.50	16.50
1098	NASDAQ	HIFS	Thu, Nov 19, 1998	17.00	17.00	16.50	16.50
1097	NASDAQ	HIFS	Tue, Nov 17, 1998	16.50	17.00	16.50	17.00
1096	NASDAQ	HIFS	Fri, Nov 13, 1998	17.00	17.00	17.00	17.00
1095	NASDAQ	HIFS	Thu, Nov 12, 1998	16.50	16.50	16.25	16.25
1094	NASDAQ	HIFS	Wed, Nov 11, 1998	17.00	17.00	16.75	16.75
1093	NASDAQ	HIFS	Mon, Nov 9, 1998	17.00	17.00	17.00	17.00
1092	NASDAQ	HIFS	Thu, Nov 5, 1998	16.13	17.00	16.13	17.00
1091	NASDAQ	HIFS	Tue, Nov 3, 1998	16.38	17.25	16.38	17.25
1090	NASDAQ	HIFS	Mon, Nov 2, 1998	16.63	16.63	16.63	16.63
1089	NASDAQ	HIFS	Thu, Oct 29, 1998	16.75	16.75	16.75	16.75
1088	NASDAQ	HIFS	Tue, Oct 27, 1998	17.25	17.25	15.75	16.13
1087	NASDAQ	HIFS	Thu, Oct 22, 1998	16.25	17.25	16.25	17.25
1086	NASDAQ	HIFS	Tue, Oct 20, 1998	16.50	17.00	16.00	17.00
1085	NASDAQ	HIFS	Mon, Oct 19, 1998	16.50	16.50	16.50	16.50
1084	NASDAQ	HIFS	Fri, Oct 16, 1998	16.00	16.50	15.50	16.00
1083	NASDAQ	HIFS	Thu, Oct 15, 1998	16.00	16.00	16.00	16.00
1082	NASDAQ	HIFS	Fri, Oct 9, 1998	15.50	16.50	15.50	16.00
1081	NASDAQ	HIFS	Thu, Oct 8, 1998	16.50	16.50	15.50	15.50
1080	NASDAQ	HIFS	Tue, Oct 6, 1998	15.00	15.00	15.00	15.00
1079	NASDAQ	HIFS	Thu, Oct 1, 1998	16.50	16.50	16.50	16.50
1078	NASDAQ	HIFS	Tue, Sep 29, 1998	16.50	16.67	16.50	16.67
1077	NASDAQ	HIFS	Mon, Sep 28, 1998	16.33	16.33	16.08	16.08
1076	NASDAQ	HIFS	Fri, Sep 25, 1998	16.00	16.17	16.00	16.17
1075	NASDAQ	HIFS	Wed, Sep 23, 1998	16.33	16.67	16.33	16.67
1074	NASDAQ	HIFS	Mon, Sep 21, 1998	16.17	16.17	16.17	16.17
1073	NASDAQ	HIFS	Fri, Sep 18, 1998	17.00	17.00	17.00	17.00
1072	NASDAQ	HIFS	Thu, Sep 17, 1998	16.00	16.08	15.33	16.08
1071	NASDAQ	HIFS	Tue, Sep 15, 1998	16.08	17.00	16.08	17.00
1070	NASDAQ	HIFS	Mon, Sep 14, 1998	17.00	17.00	16.67	17.00
1069	NASDAQ	HIFS	Fri, Sep 11, 1998	16.92	16.92	16.92	16.92
1068	NASDAQ	HIFS	Wed, Sep 9, 1998	16.67	17.00	16.33	16.67
1067	NASDAQ	HIFS	Tue, Sep 8, 1998	16.83	16.83	15.33	16.83
1066	NASDAQ	HIFS	Fri, Sep 4, 1998	15.17	16.50	15.17	15.17
1065	NASDAQ	HIFS	Thu, Sep 3, 1998	15.33	15.67	15.33	15.67
1064	NASDAQ	HIFS	Wed, Sep 2, 1998	16.50	16.50	16.50	16.50
1063	NASDAQ	HIFS	Tue, Sep 1, 1998	15.33	15.33	15.33	15.33
1062	NASDAQ	HIFS	Mon, Aug 31, 1998	17.00	17.00	15.33	15.33
1061	NASDAQ	HIFS	Fri, Aug 28, 1998	16.42	16.42	16.42	16.42
1060	NASDAQ	HIFS	Thu, Aug 27, 1998	16.67	16.83	16.67	16.67
1059	NASDAQ	HIFS	Wed, Aug 26, 1998	16.67	16.83	16.67	16.83
1058	NASDAQ	HIFS	Tue, Aug 25, 1998	17.33	17.33	17.33	17.33
1057	NASDAQ	HIFS	Mon, Aug 24, 1998	17.33	17.33	17.00	17.33
1056	NASDAQ	HIFS	Thu, Aug 20, 1998	17.83	17.83	17.83	17.83
1055	NASDAQ	HIFS	Tue, Aug 18, 1998	17.83	17.83	17.83	17.83
1054	NASDAQ	HIFS	Fri, Aug 14, 1998	17.50	17.50	17.50	17.50
1053	NASDAQ	HIFS	Thu, Aug 13, 1998	17.50	17.50	17.50	17.50
1052	NASDAQ	HIFS	Wed, Aug 12, 1998	17.50	17.50	17.50	17.50
1051	NASDAQ	HIFS	Tue, Aug 11, 1998	17.50	17.50	17.50	17.50
1050	NASDAQ	HIFS	Mon, Aug 10, 1998	18.67	18.67	17.50	17.50
1049	NASDAQ	HIFS	Tue, Aug 4, 1998	18.67	18.67	18.00	18.00
1048	NASDAQ	HIFS	Mon, Aug 3, 1998	19.67	19.67	19.67	19.67
1047	NASDAQ	HIFS	Thu, Jul 30, 1998	20.00	20.00	19.67	19.67
1046	NASDAQ	HIFS	Tue, Jul 28, 1998	19.67	19.67	19.67	19.67
1045	NASDAQ	HIFS	Mon, Jul 27, 1998	19.83	19.83	19.33	19.67
1044	NASDAQ	HIFS	Fri, Jul 24, 1998	19.67	19.83	19.67	19.83
1043	NASDAQ	HIFS	Thu, Jul 23, 1998	20.00	20.00	20.00	20.00
1042	NASDAQ	HIFS	Wed, Jul 22, 1998	19.42	20.00	19.42	20.00
1041	NASDAQ	HIFS	Tue, Jul 21, 1998	20.00	20.00	20.00	20.00
1040	NASDAQ	HIFS	Mon, Jul 20, 1998	19.42	20.00	19.42	19.75
1039	NASDAQ	HIFS	Thu, Jul 16, 1998	19.42	19.42	19.42	19.42
1038	NASDAQ	HIFS	Wed, Jul 15, 1998	20.00	20.00	19.75	19.75
1037	NASDAQ	HIFS	Thu, Jul 9, 1998	19.67	19.67	19.42	19.42
1036	NASDAQ	HIFS	Wed, Jul 8, 1998	20.00	20.17	19.83	19.83
1035	NASDAQ	HIFS	Mon, Jul 6, 1998	19.25	19.42	19.25	19.42
1034	NASDAQ	HIFS	Thu, Jul 2, 1998	19.33	19.67	19.33	19.67
1033	NASDAQ	HIFS	Wed, Jul 1, 1998	19.83	19.83	19.00	19.50
1032	NASDAQ	HIFS	Tue, Jun 30, 1998	20.17	20.17	20.17	20.17
1031	NASDAQ	HIFS	Fri, Jun 26, 1998	20.17	20.17	20.17	20.17
1030	NASDAQ	HIFS	Thu, Jun 25, 1998	21.67	21.67	20.50	20.50
1029	NASDAQ	HIFS	Wed, Jun 24, 1998	21.83	21.83	21.83	21.83
1028	NASDAQ	HIFS	Tue, Jun 23, 1998	22.17	22.17	21.92	21.92
1027	NASDAQ	HIFS	Wed, Jun 17, 1998	22.33	22.33	22.33	22.33
1026	NASDAQ	HIFS	Tue, Jun 16, 1998	22.33	22.33	22.33	22.33
1025	NASDAQ	HIFS	Mon, Jun 15, 1998	22.33	22.33	22.33	22.33
1024	NASDAQ	HIFS	Fri, Jun 12, 1998	23.00	23.00	22.83	22.83
1023	NASDAQ	HIFS	Thu, Jun 11, 1998	23.17	23.17	23.00	23.00
1022	NASDAQ	HIFS	Tue, Jun 9, 1998	23.17	23.17	23.17	23.17
1021	NASDAQ	HIFS	Wed, Jun 3, 1998	23.42	23.42	23.33	23.33
1020	NASDAQ	HIFS	Tue, Jun 2, 1998	23.50	23.67	23.50	23.67
1019	NASDAQ	HIFS	Fri, May 29, 1998	23.33	24.50	23.33	24.50
1018	NASDAQ	HIFS	Wed, May 27, 1998	23.00	23.00	23.00	23.00
1017	NASDAQ	HIFS	Tue, May 26, 1998	23.50	23.50	23.33	23.33
1016	NASDAQ	HIFS	Fri, May 22, 1998	23.50	23.50	23.50	23.50
1015	NASDAQ	HIFS	Mon, May 18, 1998	23.50	23.50	23.50	23.50
1014	NASDAQ	HIFS	Wed, May 13, 1998	23.50	23.50	23.50	23.50
1013	NASDAQ	HIFS	Mon, May 11, 1998	23.50	23.50	23.50	23.50
1012	NASDAQ	HIFS	Wed, May 6, 1998	23.67	23.67	23.67	23.67
1011	NASDAQ	HIFS	Tue, May 5, 1998	24.00	24.00	24.00	24.00
1010	NASDAQ	HIFS	Mon, May 4, 1998	23.67	24.00	23.67	23.67
1009	NASDAQ	HIFS	Fri, May 1, 1998	24.17	24.17	23.50	23.50
1008	NASDAQ	HIFS	Wed, Apr 29, 1998	23.67	24.00	23.67	24.00
1007	NASDAQ	HIFS	Mon, Apr 27, 1998	23.50	23.50	23.50	23.50
1006	NASDAQ	HIFS	Fri, Apr 24, 1998	24.33	24.33	24.33	24.33
1005	NASDAQ	HIFS	Thu, Apr 23, 1998	24.25	24.25	24.25	24.25
1004	NASDAQ	HIFS	Wed, Apr 22, 1998	24.17	24.17	24.17	24.17
1003	NASDAQ	HIFS	Mon, Apr 20, 1998	23.50	23.50	23.50	23.50
1002	NASDAQ	HIFS	Fri, Apr 17, 1998	23.50	23.67	23.50	23.50
1001	NASDAQ	HIFS	Thu, Apr 16, 1998	23.67	24.00	23.67	24.00
1000	NASDAQ	HIFS	Wed, Apr 15, 1998	23.33	23.33	23.33	23.33
999	NASDAQ	HIFS	Tue, Apr 14, 1998	23.33	23.33	23.33	23.33
998	NASDAQ	HIFS	Mon, Apr 13, 1998	24.00	24.33	24.00	24.33
997	NASDAQ	HIFS	Mon, Apr 6, 1998	23.00	23.00	23.00	23.00
996	NASDAQ	HIFS	Fri, Apr 3, 1998	24.33	24.33	24.33	24.33
995	NASDAQ	HIFS	Thu, Apr 2, 1998	24.00	24.33	24.00	24.33
994	NASDAQ	HIFS	Wed, Apr 1, 1998	24.67	24.67	23.33	23.33
993	NASDAQ	HIFS	Tue, Mar 31, 1998	24.67	24.67	24.67	24.67
992	NASDAQ	HIFS	Mon, Mar 30, 1998	22.83	22.83	22.83	22.83
991	NASDAQ	HIFS	Fri, Mar 27, 1998	24.00	24.00	23.33	23.77
990	NASDAQ	HIFS	Thu, Mar 26, 1998	24.00	24.00	24.00	24.00
989	NASDAQ	HIFS	Wed, Mar 25, 1998	23.00	23.00	23.00	23.00
988	NASDAQ	HIFS	Tue, Mar 24, 1998	22.67	22.67	22.67	22.67
987	NASDAQ	HIFS	Mon, Mar 23, 1998	23.67	23.67	22.83	22.83
986	NASDAQ	HIFS	Tue, Mar 17, 1998	22.67	22.67	22.67	22.67
985	NASDAQ	HIFS	Mon, Mar 16, 1998	22.67	22.67	22.67	22.67
984	NASDAQ	HIFS	Tue, Mar 10, 1998	22.83	22.83	21.83	21.83
983	NASDAQ	HIFS	Fri, Feb 27, 1998	22.00	22.00	22.00	22.00
982	NASDAQ	HIFS	Thu, Feb 26, 1998	21.67	23.00	21.67	23.00
981	NASDAQ	HIFS	Wed, Feb 25, 1998	21.33	21.33	21.33	21.33
980	NASDAQ	HIFS	Tue, Feb 24, 1998	20.67	21.00	20.67	21.00
979	NASDAQ	HIFS	Mon, Feb 23, 1998	20.83	20.83	20.33	20.33
978	NASDAQ	HIFS	Fri, Feb 20, 1998	20.17	21.00	20.17	21.00
977	NASDAQ	HIFS	Thu, Feb 19, 1998	20.67	20.67	20.67	20.67
976	NASDAQ	HIFS	Wed, Feb 18, 1998	20.33	20.54	19.67	19.67
975	NASDAQ	HIFS	Tue, Feb 17, 1998	20.54	20.54	20.33	20.33
974	NASDAQ	HIFS	Fri, Feb 13, 1998	20.00	20.83	20.00	20.33
973	NASDAQ	HIFS	Thu, Feb 12, 1998	20.08	20.54	19.92	20.33
972	NASDAQ	HIFS	Wed, Feb 11, 1998	20.54	20.54	20.33	20.33
971	NASDAQ	HIFS	Tue, Feb 10, 1998	20.17	20.67	19.50	20.50
970	NASDAQ	HIFS	Mon, Feb 9, 1998	20.00	20.00	19.83	19.83
969	NASDAQ	HIFS	Fri, Feb 6, 1998	20.00	20.00	20.00	20.00
968	NASDAQ	HIFS	Thu, Feb 5, 1998	19.00	20.00	19.00	19.33
967	NASDAQ	HIFS	Wed, Feb 4, 1998	19.67	20.00	18.67	19.67
966	NASDAQ	HIFS	Mon, Feb 2, 1998	19.33	19.33	18.67	19.00
965	NASDAQ	HIFS	Fri, Jan 30, 1998	19.33	19.33	18.67	18.67
964	NASDAQ	HIFS	Thu, Jan 29, 1998	18.67	19.33	18.67	19.33
963	NASDAQ	HIFS	Wed, Jan 28, 1998	19.33	19.33	18.67	18.67
962	NASDAQ	HIFS	Mon, Jan 26, 1998	18.83	18.83	18.67	18.67
961	NASDAQ	HIFS	Thu, Jan 22, 1998	18.67	18.67	18.33	18.67
960	NASDAQ	HIFS	Wed, Jan 21, 1998	18.67	18.67	18.67	18.67
959	NASDAQ	HIFS	Tue, Jan 20, 1998	19.17	20.33	19.17	20.33
958	NASDAQ	HIFS	Fri, Jan 16, 1998	19.75	19.75	19.58	19.58
957	NASDAQ	HIFS	Thu, Jan 8, 1998	19.83	20.33	19.83	20.33
956	NASDAQ	HIFS	Mon, Jan 5, 1998	19.83	19.83	19.83	19.83
955	NASDAQ	HIFS	Mon, Dec 22, 1997	19.17	19.17	19.17	19.17
954	NASDAQ	HIFS	Thu, Dec 18, 1997	18.33	18.33	18.33	18.33
953	NASDAQ	HIFS	Wed, Dec 3, 1997	18.58	18.58	18.58	18.58
952	NASDAQ	HIFS	Tue, Dec 2, 1997	18.58	18.58	18.58	18.58
951	NASDAQ	HIFS	Mon, Dec 1, 1997	17.83	17.83	17.83	17.83
950	NASDAQ	HIFS	Fri, Nov 28, 1997	18.00	18.08	17.96	18.08
949	NASDAQ	HIFS	Mon, Nov 24, 1997	18.00	18.00	18.00	18.00
948	NASDAQ	HIFS	Fri, Nov 21, 1997	18.17	18.17	18.17	18.17
947	NASDAQ	HIFS	Wed, Nov 19, 1997	18.33	18.33	18.17	18.17
946	NASDAQ	HIFS	Mon, Nov 17, 1997	18.08	18.08	18.08	18.08
945	NASDAQ	HIFS	Fri, Nov 14, 1997	18.00	18.00	18.00	18.00
944	NASDAQ	HIFS	Thu, Nov 13, 1997	18.08	18.08	18.08	18.08
943	NASDAQ	HIFS	Wed, Nov 12, 1997	18.17	18.25	18.17	18.25
942	NASDAQ	HIFS	Tue, Nov 4, 1997	19.00	19.00	19.00	19.00
941	NASDAQ	HIFS	Mon, Nov 3, 1997	18.17	18.67	18.17	18.50
940	NASDAQ	HIFS	Thu, Oct 30, 1997	19.00	19.00	19.00	19.00
939	NASDAQ	HIFS	Tue, Oct 28, 1997	17.83	19.00	17.83	19.00
938	NASDAQ	HIFS	Mon, Oct 27, 1997	18.67	18.67	18.67	18.67
937	NASDAQ	HIFS	Fri, Oct 24, 1997	18.92	19.00	18.67	18.67
936	NASDAQ	HIFS	Thu, Oct 23, 1997	18.67	19.00	18.67	19.00
935	NASDAQ	HIFS	Mon, Oct 20, 1997	18.67	18.83	18.67	18.83
934	NASDAQ	HIFS	Fri, Oct 17, 1997	19.17	19.17	18.67	18.67
933	NASDAQ	HIFS	Thu, Oct 16, 1997	18.67	19.00	18.67	19.00
932	NASDAQ	HIFS	Mon, Oct 13, 1997	19.08	19.08	18.67	18.67
931	NASDAQ	HIFS	Thu, Oct 9, 1997	19.33	19.33	19.33	19.33
930	NASDAQ	HIFS	Wed, Oct 8, 1997	18.25	19.17	18.25	19.17
929	NASDAQ	HIFS	Mon, Oct 6, 1997	19.00	19.00	19.00	19.00
928	NASDAQ	HIFS	Fri, Oct 3, 1997	18.25	18.50	18.25	18.50
927	NASDAQ	HIFS	Wed, Oct 1, 1997	19.00	19.08	19.00	19.08
926	NASDAQ	HIFS	Mon, Sep 29, 1997	18.25	18.25	18.25	18.25
925	NASDAQ	HIFS	Thu, Sep 25, 1997	18.33	18.33	18.33	18.33
924	NASDAQ	HIFS	Wed, Sep 24, 1997	18.67	19.08	18.33	19.08
923	NASDAQ	HIFS	Tue, Sep 23, 1997	18.67	19.00	18.50	19.00
922	NASDAQ	HIFS	Mon, Sep 22, 1997	18.33	18.67	18.00	18.67
921	NASDAQ	HIFS	Fri, Sep 19, 1997	18.83	18.83	18.17	18.33
920	NASDAQ	HIFS	Thu, Sep 18, 1997	18.08	18.67	18.08	18.67
919	NASDAQ	HIFS	Wed, Sep 17, 1997	17.67	18.08	17.67	18.00
918	NASDAQ	HIFS	Tue, Sep 16, 1997	17.17	17.58	17.17	17.33
917	NASDAQ	HIFS	Mon, Sep 15, 1997	16.33	16.33	16.33	16.33
916	NASDAQ	HIFS	Thu, Sep 11, 1997	17.00	17.17	17.00	17.17
915	NASDAQ	HIFS	Wed, Sep 10, 1997	15.83	16.92	15.83	16.33
914	NASDAQ	HIFS	Tue, Sep 9, 1997	16.50	16.50	16.50	16.50
913	NASDAQ	HIFS	Mon, Sep 8, 1997	16.50	16.50	16.50	16.50
912	NASDAQ	HIFS	Fri, Sep 5, 1997	16.00	16.00	15.92	15.92
911	NASDAQ	HIFS	Thu, Sep 4, 1997	16.33	16.33	16.17	16.17
910	NASDAQ	HIFS	Wed, Sep 3, 1997	16.50	16.50	16.17	16.17
909	NASDAQ	HIFS	Fri, Aug 29, 1997	16.00	16.33	16.00	16.17
908	NASDAQ	HIFS	Thu, Aug 28, 1997	15.67	16.00	15.67	16.00
907	NASDAQ	HIFS	Mon, Aug 25, 1997	16.00	16.00	15.83	15.83
906	NASDAQ	HIFS	Fri, Aug 22, 1997	14.83	15.75	14.83	15.75
905	NASDAQ	HIFS	Wed, Aug 20, 1997	15.67	15.67	15.67	15.67
904	NASDAQ	HIFS	Mon, Aug 18, 1997	15.33	15.50	15.33	15.50
903	NASDAQ	HIFS	Fri, Aug 15, 1997	15.17	15.67	15.00	15.38
902	NASDAQ	HIFS	Wed, Aug 13, 1997	15.50	15.50	15.50	15.50
901	NASDAQ	HIFS	Tue, Aug 5, 1997	15.50	15.50	15.50	15.50
900	NASDAQ	HIFS	Mon, Aug 4, 1997	15.50	15.50	15.50	15.50
899	NASDAQ	HIFS	Mon, Jul 28, 1997	15.83	15.83	15.83	15.83
898	NASDAQ	HIFS	Thu, Jul 24, 1997	16.17	16.17	15.67	15.67
897	NASDAQ	HIFS	Wed, Jul 23, 1997	16.92	16.92	16.17	16.83
896	NASDAQ	HIFS	Tue, Jul 22, 1997	16.50	16.83	16.33	16.67
895	NASDAQ	HIFS	Mon, Jul 21, 1997	16.50	16.50	15.92	16.00
894	NASDAQ	HIFS	Fri, Jul 18, 1997	15.83	16.42	15.83	15.92
893	NASDAQ	HIFS	Thu, Jul 17, 1997	15.17	15.67	15.17	15.50
892	NASDAQ	HIFS	Fri, Jul 11, 1997	14.83	14.83	14.83	14.83
891	NASDAQ	HIFS	Tue, Jul 8, 1997	14.50	14.67	14.50	14.67
890	NASDAQ	HIFS	Mon, Jul 7, 1997	13.83	14.00	13.83	14.00
889	NASDAQ	HIFS	Fri, Jun 27, 1997	14.50	14.50	14.50	14.50
888	NASDAQ	HIFS	Thu, Jun 26, 1997	14.25	14.25	14.08	14.08
887	NASDAQ	HIFS	Wed, Jun 25, 1997	14.33	14.33	14.00	14.33
886	NASDAQ	HIFS	Tue, Jun 24, 1997	13.50	14.33	13.50	14.33
885	NASDAQ	HIFS	Mon, Jun 23, 1997	13.50	13.50	13.50	13.50
884	NASDAQ	HIFS	Fri, Jun 20, 1997	13.17	13.25	12.83	13.25
883	NASDAQ	HIFS	Wed, Jun 18, 1997	12.83	12.83	12.83	12.83
882	NASDAQ	HIFS	Tue, Jun 17, 1997	13.17	13.17	13.17	13.17
881	NASDAQ	HIFS	Mon, Jun 16, 1997	12.83	13.17	12.83	12.83
880	NASDAQ	HIFS	Fri, Jun 13, 1997	12.33	12.33	12.33	12.33
879	NASDAQ	HIFS	Thu, Jun 12, 1997	12.83	12.83	12.42	12.42
878	NASDAQ	HIFS	Wed, Jun 11, 1997	12.33	12.33	12.33	12.33
877	NASDAQ	HIFS	Mon, Jun 9, 1997	12.17	12.67	12.17	12.67
876	NASDAQ	HIFS	Fri, Jun 6, 1997	12.17	12.17	12.17	12.17
875	NASDAQ	HIFS	Thu, Jun 5, 1997	12.50	12.50	12.17	12.33
874	NASDAQ	HIFS	Tue, Jun 3, 1997	12.33	12.33	12.33	12.33
873	NASDAQ	HIFS	Thu, May 29, 1997	12.25	12.42	12.25	12.42
872	NASDAQ	HIFS	Tue, May 27, 1997	12.00	12.00	12.00	12.00
871	NASDAQ	HIFS	Thu, May 22, 1997	12.33	12.33	12.17	12.17
870	NASDAQ	HIFS	Mon, May 19, 1997	12.33	12.33	12.33	12.33
869	NASDAQ	HIFS	Thu, May 8, 1997	12.00	12.00	12.00	12.00
868	NASDAQ	HIFS	Wed, May 7, 1997	12.08	12.08	12.08	12.08
867	NASDAQ	HIFS	Tue, May 6, 1997	12.17	12.17	12.00	12.17
866	NASDAQ	HIFS	Mon, May 5, 1997	12.00	12.33	12.00	12.33
865	NASDAQ	HIFS	Fri, May 2, 1997	12.00	12.00	12.00	12.00
864	NASDAQ	HIFS	Thu, May 1, 1997	12.42	12.42	12.42	12.42
863	NASDAQ	HIFS	Tue, Apr 29, 1997	12.00	12.00	12.00	12.00
862	NASDAQ	HIFS	Fri, Apr 25, 1997	12.00	12.00	12.00	12.00
861	NASDAQ	HIFS	Tue, Apr 22, 1997	12.13	12.42	12.13	12.33
860	NASDAQ	HIFS	Mon, Apr 21, 1997	12.00	12.50	12.00	12.50
859	NASDAQ	HIFS	Thu, Apr 17, 1997	12.17	12.33	12.17	12.33
858	NASDAQ	HIFS	Wed, Apr 16, 1997	12.67	12.67	12.42	12.42
857	NASDAQ	HIFS	Tue, Apr 15, 1997	12.33	12.33	12.17	12.17
856	NASDAQ	HIFS	Fri, Apr 11, 1997	12.33	12.33	12.33	12.33
855	NASDAQ	HIFS	Wed, Apr 9, 1997	12.42	12.50	12.42	12.50
854	NASDAQ	HIFS	Tue, Apr 8, 1997	12.33	12.33	12.33	12.33
853	NASDAQ	HIFS	Fri, Apr 4, 1997	12.67	12.67	12.42	12.42
852	NASDAQ	HIFS	Thu, Mar 27, 1997	12.33	12.33	12.33	12.33
851	NASDAQ	HIFS	Wed, Mar 26, 1997	12.33	12.33	12.33	12.33
850	NASDAQ	HIFS	Mon, Mar 24, 1997	12.33	12.33	12.33	12.33
849	NASDAQ	HIFS	Fri, Mar 21, 1997	12.67	12.67	12.67	12.67
848	NASDAQ	HIFS	Thu, Mar 20, 1997	12.33	12.33	12.33	12.33
847	NASDAQ	HIFS	Wed, Mar 19, 1997	12.33	12.33	12.33	12.33
846	NASDAQ	HIFS	Tue, Mar 18, 1997	12.67	12.67	12.33	12.33
845	NASDAQ	HIFS	Mon, Mar 10, 1997	12.67	12.67	12.67	12.67
844	NASDAQ	HIFS	Fri, Mar 7, 1997	12.67	12.67	12.67	12.67
843	NASDAQ	HIFS	Thu, Mar 6, 1997	12.33	12.33	12.33	12.33
842	NASDAQ	HIFS	Thu, Feb 27, 1997	12.42	12.42	12.42	12.42
841	NASDAQ	HIFS	Wed, Feb 26, 1997	12.67	12.67	12.58	12.67
840	NASDAQ	HIFS	Fri, Feb 21, 1997	12.67	12.67	12.67	12.67
839	NASDAQ	HIFS	Wed, Feb 19, 1997	12.33	12.33	12.33	12.33
838	NASDAQ	HIFS	Fri, Feb 14, 1997	12.67	12.67	12.33	12.33
837	NASDAQ	HIFS	Thu, Feb 13, 1997	12.50	12.50	12.50	12.50
836	NASDAQ	HIFS	Tue, Feb 11, 1997	12.33	12.67	12.33	12.42
835	NASDAQ	HIFS	Fri, Feb 7, 1997	12.33	12.33	12.33	12.33
834	NASDAQ	HIFS	Tue, Feb 4, 1997	12.83	12.83	12.67	12.67
833	NASDAQ	HIFS	Mon, Feb 3, 1997	12.33	12.83	12.33	12.83
832	NASDAQ	HIFS	Tue, Jan 28, 1997	12.83	12.83	12.33	12.33
831	NASDAQ	HIFS	Thu, Jan 23, 1997	12.83	12.83	12.83	12.83
830	NASDAQ	HIFS	Wed, Jan 22, 1997	12.50	12.67	12.33	12.33
829	NASDAQ	HIFS	Tue, Jan 14, 1997	12.17	12.50	12.17	12.50
828	NASDAQ	HIFS	Mon, Jan 13, 1997	12.17	12.17	12.17	12.17
827	NASDAQ	HIFS	Fri, Jan 10, 1997	12.33	12.33	12.33	12.33
826	NASDAQ	HIFS	Thu, Jan 9, 1997	12.50	12.50	12.50	12.50
825	NASDAQ	HIFS	Wed, Jan 8, 1997	12.17	12.17	12.17	12.17
824	NASDAQ	HIFS	Mon, Jan 6, 1997	12.33	12.33	12.17	12.33
823	NASDAQ	HIFS	Fri, Jan 3, 1997	12.17	12.17	12.17	12.17
822	NASDAQ	HIFS	Thu, Jan 2, 1997	12.17	12.17	12.17	12.17
821	NASDAQ	HIFS	Tue, Dec 31, 1996	12.50	12.50	12.50	12.50
820	NASDAQ	HIFS	Mon, Dec 30, 1996	12.50	12.50	12.42	12.42
819	NASDAQ	HIFS	Fri, Dec 27, 1996	12.17	12.50	12.00	12.33
818	NASDAQ	HIFS	Tue, Dec 24, 1996	12.17	12.17	12.17	12.17
817	NASDAQ	HIFS	Mon, Dec 23, 1996	12.17	12.17	12.17	12.17
816	NASDAQ	HIFS	Mon, Dec 16, 1996	12.17	12.17	12.17	12.17
815	NASDAQ	HIFS	Fri, Dec 13, 1996	11.67	11.67	11.67	11.67
814	NASDAQ	HIFS	Thu, Dec 12, 1996	11.67	11.92	11.67	11.92
813	NASDAQ	HIFS	Wed, Dec 11, 1996	12.17	12.17	12.17	12.17
812	NASDAQ	HIFS	Tue, Dec 10, 1996	12.17	12.17	12.17	12.17
811	NASDAQ	HIFS	Mon, Dec 9, 1996	12.17	12.17	12.17	12.17
810	NASDAQ	HIFS	Wed, Dec 4, 1996	12.17	12.17	11.67	12.17
809	NASDAQ	HIFS	Tue, Dec 3, 1996	11.67	12.00	11.67	11.67
808	NASDAQ	HIFS	Mon, Dec 2, 1996	12.17	12.17	12.17	12.17
807	NASDAQ	HIFS	Fri, Nov 29, 1996	11.83	12.00	11.83	12.00
806	NASDAQ	HIFS	Wed, Nov 27, 1996	11.42	11.67	11.42	11.58
805	NASDAQ	HIFS	Mon, Nov 25, 1996	11.33	11.33	11.33	11.33
804	NASDAQ	HIFS	Fri, Nov 22, 1996	11.67	11.67	11.67	11.67
803	NASDAQ	HIFS	Thu, Nov 21, 1996	11.67	11.67	11.67	11.67
802	NASDAQ	HIFS	Wed, Nov 20, 1996	11.17	11.67	11.17	11.67
801	NASDAQ	HIFS	Tue, Nov 19, 1996	11.33	11.33	11.33	11.33
800	NASDAQ	HIFS	Fri, Nov 15, 1996	11.33	11.33	11.17	11.33
799	NASDAQ	HIFS	Thu, Nov 14, 1996	10.83	11.17	10.83	11.00
798	NASDAQ	HIFS	Tue, Nov 12, 1996	10.83	11.00	10.83	11.00
797	NASDAQ	HIFS	Mon, Nov 11, 1996	10.33	10.67	10.33	10.67
796	NASDAQ	HIFS	Mon, Nov 4, 1996	10.33	10.33	10.33	10.33
795	NASDAQ	HIFS	Fri, Nov 1, 1996	10.67	10.67	10.67	10.67
794	NASDAQ	HIFS	Thu, Oct 31, 1996	10.67	10.67	10.67	10.67
793	NASDAQ	HIFS	Wed, Oct 30, 1996	10.67	10.67	10.50	10.50
792	NASDAQ	HIFS	Mon, Oct 28, 1996	10.67	10.67	10.33	10.33
791	NASDAQ	HIFS	Thu, Oct 24, 1996	10.67	10.67	10.33	10.33
790	NASDAQ	HIFS	Wed, Oct 23, 1996	10.33	10.33	10.33	10.33
789	NASDAQ	HIFS	Tue, Oct 22, 1996	10.33	10.33	10.33	10.33
788	NASDAQ	HIFS	Fri, Oct 18, 1996	10.33	10.83	10.33	10.83
787	NASDAQ	HIFS	Thu, Oct 17, 1996	10.33	10.33	10.33	10.33
786	NASDAQ	HIFS	Wed, Oct 16, 1996	10.33	10.33	10.33	10.33
785	NASDAQ	HIFS	Tue, Oct 15, 1996	10.83	10.83	10.83	10.83
784	NASDAQ	HIFS	Mon, Oct 14, 1996	10.33	10.83	10.33	10.83
783	NASDAQ	HIFS	Fri, Oct 11, 1996	10.33	10.33	10.33	10.33
782	NASDAQ	HIFS	Wed, Oct 9, 1996	10.33	10.33	10.33	10.33
781	NASDAQ	HIFS	Tue, Oct 8, 1996	10.42	10.67	10.17	10.54
780	NASDAQ	HIFS	Mon, Oct 7, 1996	10.17	10.17	10.17	10.17
779	NASDAQ	HIFS	Thu, Oct 3, 1996	10.00	10.50	10.00	10.50
778	NASDAQ	HIFS	Wed, Oct 2, 1996	10.25	10.25	10.25	10.25
777	NASDAQ	HIFS	Tue, Oct 1, 1996	10.25	10.33	10.25	10.33
776	NASDAQ	HIFS	Fri, Sep 27, 1996	10.25	10.25	10.00	10.00
775	NASDAQ	HIFS	Wed, Sep 25, 1996	10.00	10.00	10.00	10.00
774	NASDAQ	HIFS	Tue, Sep 24, 1996	10.00	10.00	10.00	10.00
773	NASDAQ	HIFS	Mon, Sep 23, 1996	10.33	10.33	9.67	10.00
772	NASDAQ	HIFS	Thu, Sep 19, 1996	9.67	10.17	9.67	10.17
771	NASDAQ	HIFS	Wed, Sep 18, 1996	10.33	10.33	10.00	10.00
770	NASDAQ	HIFS	Mon, Sep 16, 1996	9.67	10.00	9.67	10.00
769	NASDAQ	HIFS	Fri, Sep 13, 1996	9.92	10.08	9.92	10.08
768	NASDAQ	HIFS	Wed, Sep 11, 1996	9.67	9.67	9.67	9.67
767	NASDAQ	HIFS	Tue, Sep 10, 1996	9.83	9.83	9.83	9.83
766	NASDAQ	HIFS	Mon, Sep 9, 1996	9.92	9.92	9.92	9.92
765	NASDAQ	HIFS	Thu, Sep 5, 1996	9.83	9.83	9.83	9.83
764	NASDAQ	HIFS	Tue, Sep 3, 1996	10.00	10.00	10.00	10.00
763	NASDAQ	HIFS	Tue, Aug 27, 1996	9.67	10.17	9.67	10.17
762	NASDAQ	HIFS	Mon, Aug 26, 1996	9.50	9.83	9.50	9.83
761	NASDAQ	HIFS	Fri, Aug 23, 1996	9.83	9.83	9.50	9.50
760	NASDAQ	HIFS	Mon, Aug 5, 1996	9.33	9.75	9.33	9.75
759	NASDAQ	HIFS	Wed, Jul 31, 1996	9.33	9.33	9.33	9.33
758	NASDAQ	HIFS	Fri, Jul 26, 1996	9.75	9.75	9.75	9.75
757	NASDAQ	HIFS	Thu, Jul 25, 1996	9.83	9.83	9.83	9.83
756	NASDAQ	HIFS	Tue, Jul 23, 1996	9.33	9.75	9.33	9.75
755	NASDAQ	HIFS	Mon, Jul 22, 1996	9.33	9.33	9.33	9.33
754	NASDAQ	HIFS	Thu, Jul 18, 1996	9.83	9.83	9.33	9.33
753	NASDAQ	HIFS	Wed, Jul 17, 1996	9.33	9.33	9.33	9.33
752	NASDAQ	HIFS	Tue, Jul 16, 1996	9.83	9.83	9.33	9.33
751	NASDAQ	HIFS	Mon, Jul 15, 1996	9.42	9.83	9.42	9.83
750	NASDAQ	HIFS	Fri, Jul 12, 1996	9.33	9.33	9.33	9.33
749	NASDAQ	HIFS	Wed, Jul 10, 1996	9.83	9.83	9.83	9.83
748	NASDAQ	HIFS	Tue, Jul 2, 1996	9.83	9.83	9.33	9.33
747	NASDAQ	HIFS	Mon, Jul 1, 1996	9.67	9.83	9.67	9.83
746	NASDAQ	HIFS	Fri, Jun 28, 1996	9.67	9.67	9.67	9.67
745	NASDAQ	HIFS	Thu, Jun 27, 1996	9.50	9.50	9.50	9.50
744	NASDAQ	HIFS	Tue, Jun 25, 1996	9.50	9.50	9.50	9.50
743	NASDAQ	HIFS	Fri, Jun 21, 1996	9.67	9.67	9.67	9.67
742	NASDAQ	HIFS	Thu, Jun 20, 1996	9.50	9.50	9.33	9.50
741	NASDAQ	HIFS	Tue, Jun 18, 1996	9.33	9.50	9.33	9.33
740	NASDAQ	HIFS	Thu, Jun 13, 1996	9.67	9.67	9.33	9.33
739	NASDAQ	HIFS	Mon, Jun 10, 1996	9.33	9.33	9.33	9.33
738	NASDAQ	HIFS	Thu, Jun 6, 1996	9.83	9.83	9.67	9.67
737	NASDAQ	HIFS	Wed, Jun 5, 1996	9.33	9.67	9.33	9.67
736	NASDAQ	HIFS	Tue, Jun 4, 1996	9.83	9.83	9.83	9.83
735	NASDAQ	HIFS	Mon, Jun 3, 1996	9.67	9.67	9.25	9.25
734	NASDAQ	HIFS	Fri, May 31, 1996	9.17	9.17	9.17	9.17
733	NASDAQ	HIFS	Wed, May 29, 1996	9.25	9.33	9.25	9.33
732	NASDAQ	HIFS	Tue, May 28, 1996	9.17	9.17	9.17	9.17
731	NASDAQ	HIFS	Fri, May 17, 1996	9.17	9.17	9.17	9.17
730	NASDAQ	HIFS	Thu, May 16, 1996	9.33	9.33	9.33	9.33
729	NASDAQ	HIFS	Tue, May 14, 1996	9.33	9.33	9.33	9.33
728	NASDAQ	HIFS	Mon, May 13, 1996	9.83	9.83	9.33	9.58
727	NASDAQ	HIFS	Fri, May 10, 1996	9.33	9.83	9.33	9.83
726	NASDAQ	HIFS	Thu, May 9, 1996	9.83	9.83	9.50	9.83
725	NASDAQ	HIFS	Wed, May 8, 1996	9.17	9.83	9.17	9.83
724	NASDAQ	HIFS	Tue, May 7, 1996	9.17	9.83	9.17	9.25
723	NASDAQ	HIFS	Thu, May 2, 1996	9.33	9.33	9.33	9.33
722	NASDAQ	HIFS	Tue, Apr 30, 1996	9.33	9.67	9.33	9.67
721	NASDAQ	HIFS	Mon, Apr 29, 1996	9.33	9.58	9.33	9.58
720	NASDAQ	HIFS	Thu, Apr 25, 1996	9.33	9.33	9.33	9.33
719	NASDAQ	HIFS	Wed, Apr 24, 1996	9.33	9.33	9.33	9.33
718	NASDAQ	HIFS	Tue, Apr 23, 1996	9.83	9.83	9.83	9.83
717	NASDAQ	HIFS	Fri, Apr 19, 1996	9.83	9.83	9.75	9.75
716	NASDAQ	HIFS	Thu, Apr 18, 1996	9.33	9.58	9.33	9.58
715	NASDAQ	HIFS	Wed, Apr 17, 1996	9.83	9.83	9.83	9.83
714	NASDAQ	HIFS	Wed, Apr 10, 1996	9.83	9.83	9.83	9.83
713	NASDAQ	HIFS	Mon, Apr 8, 1996	9.83	9.83	9.33	9.83
712	NASDAQ	HIFS	Tue, Apr 2, 1996	9.17	9.33	9.17	9.33
711	NASDAQ	HIFS	Mon, Mar 25, 1996	9.17	9.17	9.17	9.17
710	NASDAQ	HIFS	Thu, Mar 21, 1996	9.17	9.17	9.17	9.17
709	NASDAQ	HIFS	Tue, Mar 19, 1996	9.17	9.17	9.17	9.17
708	NASDAQ	HIFS	Wed, Mar 13, 1996	9.17	9.83	9.17	9.50
707	NASDAQ	HIFS	Tue, Mar 12, 1996	9.33	9.58	9.33	9.58
706	NASDAQ	HIFS	Fri, Mar 8, 1996	9.83	9.83	9.83	9.83
705	NASDAQ	HIFS	Wed, Mar 6, 1996	9.33	9.83	9.33	9.67
704	NASDAQ	HIFS	Mon, Mar 4, 1996	9.67	9.67	9.33	9.33
703	NASDAQ	HIFS	Fri, Mar 1, 1996	9.67	9.67	9.58	9.58
702	NASDAQ	HIFS	Wed, Feb 28, 1996	9.67	9.67	9.17	9.17
701	NASDAQ	HIFS	Tue, Feb 27, 1996	9.33	9.33	9.33	9.33
700	NASDAQ	HIFS	Mon, Feb 26, 1996	9.83	9.83	9.83	9.83
699	NASDAQ	HIFS	Fri, Feb 23, 1996	9.50	9.67	9.17	9.67
698	NASDAQ	HIFS	Wed, Feb 21, 1996	9.25	9.25	9.25	9.25
697	NASDAQ	HIFS	Tue, Feb 20, 1996	9.50	9.50	9.50	9.50
696	NASDAQ	HIFS	Fri, Feb 16, 1996	9.50	9.50	9.50	9.50
695	NASDAQ	HIFS	Wed, Feb 14, 1996	9.17	9.17	9.17	9.17
694	NASDAQ	HIFS	Tue, Feb 13, 1996	9.50	9.50	9.17	9.50
693	NASDAQ	HIFS	Mon, Feb 12, 1996	9.17	9.17	9.17	9.17
692	NASDAQ	HIFS	Fri, Feb 9, 1996	9.17	9.17	9.17	9.17
691	NASDAQ	HIFS	Thu, Feb 8, 1996	9.17	9.50	9.17	9.50
690	NASDAQ	HIFS	Wed, Feb 7, 1996	9.42	9.50	9.42	9.50
689	NASDAQ	HIFS	Tue, Feb 6, 1996	8.83	9.17	8.83	9.17
688	NASDAQ	HIFS	Mon, Feb 5, 1996	9.00	9.17	8.83	9.00
687	NASDAQ	HIFS	Fri, Feb 2, 1996	9.17	9.17	9.17	9.17
686	NASDAQ	HIFS	Thu, Feb 1, 1996	8.83	9.00	8.83	9.00
685	NASDAQ	HIFS	Wed, Jan 31, 1996	8.67	8.67	8.67	8.67
684	NASDAQ	HIFS	Tue, Jan 30, 1996	9.00	9.00	8.67	8.67
683	NASDAQ	HIFS	Mon, Jan 29, 1996	8.67	8.67	8.67	8.67
682	NASDAQ	HIFS	Fri, Jan 26, 1996	8.67	8.83	8.67	8.83
681	NASDAQ	HIFS	Thu, Jan 25, 1996	9.00	9.00	8.67	8.67
680	NASDAQ	HIFS	Wed, Jan 24, 1996	9.33	9.33	8.83	8.83
679	NASDAQ	HIFS	Tue, Jan 23, 1996	8.83	8.83	8.83	8.83
678	NASDAQ	HIFS	Fri, Jan 19, 1996	9.33	9.33	9.33	9.33
677	NASDAQ	HIFS	Thu, Jan 18, 1996	9.25	9.25	9.00	9.00
676	NASDAQ	HIFS	Wed, Jan 17, 1996	9.33	9.33	9.33	9.33
675	NASDAQ	HIFS	Tue, Jan 16, 1996	9.33	9.33	9.33	9.33
674	NASDAQ	HIFS	Mon, Jan 15, 1996	9.17	9.17	9.00	9.17
673	NASDAQ	HIFS	Thu, Jan 11, 1996	9.50	9.50	9.50	9.50
672	NASDAQ	HIFS	Wed, Jan 10, 1996	9.17	9.17	9.17	9.17
671	NASDAQ	HIFS	Tue, Jan 9, 1996	9.50	9.50	9.17	9.50
670	NASDAQ	HIFS	Mon, Jan 8, 1996	9.17	9.17	9.17	9.17
669	NASDAQ	HIFS	Fri, Jan 5, 1996	9.67	9.83	9.33	9.33
668	NASDAQ	HIFS	Thu, Jan 4, 1996	9.67	9.75	9.67	9.75
667	NASDAQ	HIFS	Tue, Jan 2, 1996	9.83	10.00	9.67	9.67
666	NASDAQ	HIFS	Fri, Dec 29, 1995	9.83	9.83	9.63	9.83
665	NASDAQ	HIFS	Thu, Dec 28, 1995	9.75	9.75	9.75	9.75
664	NASDAQ	HIFS	Wed, Dec 27, 1995	9.33	9.67	9.33	9.67
663	NASDAQ	HIFS	Tue, Dec 26, 1995	9.67	9.67	9.67	9.67
662	NASDAQ	HIFS	Fri, Dec 22, 1995	9.67	9.67	9.67	9.67
661	NASDAQ	HIFS	Thu, Dec 21, 1995	9.33	9.50	9.33	9.50
660	NASDAQ	HIFS	Wed, Dec 20, 1995	9.33	9.50	9.33	9.33
659	NASDAQ	HIFS	Tue, Dec 19, 1995	9.33	9.67	9.33	9.67
658	NASDAQ	HIFS	Mon, Dec 18, 1995	9.33	9.67	9.33	9.67
657	NASDAQ	HIFS	Thu, Dec 14, 1995	9.50	9.50	9.17	9.33
656	NASDAQ	HIFS	Wed, Dec 13, 1995	9.17	9.17	9.17	9.17
655	NASDAQ	HIFS	Mon, Dec 11, 1995	9.17	9.33	9.17	9.25
654	NASDAQ	HIFS	Thu, Nov 30, 1995	9.33	9.33	9.17	9.17
653	NASDAQ	HIFS	Wed, Nov 29, 1995	8.67	9.08	8.67	9.00
652	NASDAQ	HIFS	Mon, Nov 27, 1995	8.67	8.92	8.67	8.92
651	NASDAQ	HIFS	Wed, Nov 22, 1995	8.67	9.00	8.67	9.00
650	NASDAQ	HIFS	Tue, Nov 21, 1995	9.00	9.00	9.00	9.00
649	NASDAQ	HIFS	Mon, Nov 20, 1995	8.67	8.67	8.67	8.67
648	NASDAQ	HIFS	Fri, Nov 17, 1995	9.00	9.00	9.00	9.00
647	NASDAQ	HIFS	Wed, Nov 15, 1995	9.17	9.17	9.17	9.17
646	NASDAQ	HIFS	Tue, Nov 14, 1995	8.67	9.08	8.67	9.08
645	NASDAQ	HIFS	Mon, Nov 13, 1995	9.00	9.00	9.00	9.00
644	NASDAQ	HIFS	Thu, Nov 9, 1995	8.50	8.83	8.50	8.83
643	NASDAQ	HIFS	Wed, Nov 8, 1995	8.67	8.67	8.67	8.67
642	NASDAQ	HIFS	Tue, Nov 7, 1995	8.50	8.75	8.50	8.50
641	NASDAQ	HIFS	Mon, Nov 6, 1995	9.00	9.00	8.50	8.50
640	NASDAQ	HIFS	Thu, Nov 2, 1995	8.33	8.83	8.33	8.58
639	NASDAQ	HIFS	Wed, Nov 1, 1995	8.83	8.83	8.58	8.58
638	NASDAQ	HIFS	Tue, Oct 31, 1995	8.67	8.67	8.67	8.67
637	NASDAQ	HIFS	Fri, Oct 27, 1995	8.33	8.33	8.33	8.33
636	NASDAQ	HIFS	Thu, Oct 26, 1995	8.33	8.83	8.33	8.83
635	NASDAQ	HIFS	Wed, Oct 25, 1995	8.67	8.67	8.33	8.67
634	NASDAQ	HIFS	Mon, Oct 23, 1995	8.42	8.58	8.42	8.58
633	NASDAQ	HIFS	Fri, Oct 20, 1995	8.50	8.50	8.50	8.50
632	NASDAQ	HIFS	Wed, Oct 18, 1995	8.50	8.50	8.33	8.33
631	NASDAQ	HIFS	Tue, Oct 17, 1995	8.17	8.50	8.17	8.50
630	NASDAQ	HIFS	Mon, Oct 16, 1995	8.50	8.50	8.17	8.17
629	NASDAQ	HIFS	Fri, Oct 13, 1995	8.50	8.50	8.50	8.50
628	NASDAQ	HIFS	Thu, Oct 12, 1995	8.33	8.50	8.33	8.42
627	NASDAQ	HIFS	Wed, Oct 11, 1995	8.50	8.50	8.33	8.50
626	NASDAQ	HIFS	Tue, Oct 10, 1995	8.50	8.50	8.50	8.50
625	NASDAQ	HIFS	Mon, Oct 9, 1995	8.33	8.33	8.33	8.33
624	NASDAQ	HIFS	Fri, Oct 6, 1995	8.33	8.33	8.33	8.33
623	NASDAQ	HIFS	Thu, Oct 5, 1995	8.50	8.50	8.50	8.50
622	NASDAQ	HIFS	Wed, Oct 4, 1995	8.50	8.50	8.50	8.50
621	NASDAQ	HIFS	Tue, Oct 3, 1995	8.50	8.50	8.50	8.50
620	NASDAQ	HIFS	Mon, Oct 2, 1995	8.46	8.46	8.46	8.46
619	NASDAQ	HIFS	Fri, Sep 29, 1995	8.46	8.50	8.46	8.50
618	NASDAQ	HIFS	Thu, Sep 28, 1995	8.50	8.50	8.50	8.50
617	NASDAQ	HIFS	Wed, Sep 27, 1995	8.33	8.50	8.33	8.50
616	NASDAQ	HIFS	Tue, Sep 26, 1995	8.17	8.50	8.17	8.50
615	NASDAQ	HIFS	Mon, Sep 25, 1995	8.17	8.17	8.17	8.17
614	NASDAQ	HIFS	Fri, Sep 22, 1995	8.25	8.25	8.17	8.17
613	NASDAQ	HIFS	Thu, Sep 21, 1995	8.17	8.33	8.17	8.33
612	NASDAQ	HIFS	Wed, Sep 20, 1995	8.00	8.33	8.00	8.33
611	NASDAQ	HIFS	Tue, Sep 19, 1995	8.33	8.33	8.00	8.25
610	NASDAQ	HIFS	Mon, Sep 18, 1995	8.33	8.33	8.33	8.33
609	NASDAQ	HIFS	Thu, Sep 14, 1995	8.25	8.25	8.21	8.21
608	NASDAQ	HIFS	Wed, Sep 13, 1995	8.00	8.25	8.00	8.25
607	NASDAQ	HIFS	Mon, Sep 11, 1995	8.33	8.33	8.33	8.33
606	NASDAQ	HIFS	Fri, Sep 8, 1995	8.33	8.33	8.17	8.21
605	NASDAQ	HIFS	Thu, Sep 7, 1995	8.00	8.33	8.00	8.17
604	NASDAQ	HIFS	Wed, Sep 6, 1995	8.17	8.33	7.83	8.33
603	NASDAQ	HIFS	Tue, Sep 5, 1995	8.17	8.17	7.67	8.17
602	NASDAQ	HIFS	Fri, Sep 1, 1995	7.83	7.92	7.75	7.83
601	NASDAQ	HIFS	Thu, Aug 31, 1995	7.50	7.83	7.50	7.67
600	NASDAQ	HIFS	Mon, Aug 28, 1995	7.83	7.83	7.50	7.50
599	NASDAQ	HIFS	Fri, Aug 25, 1995	7.67	7.67	7.50	7.63
598	NASDAQ	HIFS	Thu, Aug 24, 1995	7.50	7.67	7.50	7.67
597	NASDAQ	HIFS	Wed, Aug 23, 1995	7.67	7.67	7.67	7.67
596	NASDAQ	HIFS	Tue, Aug 22, 1995	7.50	7.67	7.33	7.33
595	NASDAQ	HIFS	Fri, Aug 18, 1995	7.33	7.33	7.33	7.33
594	NASDAQ	HIFS	Thu, Aug 17, 1995	7.67	7.67	7.67	7.67
593	NASDAQ	HIFS	Wed, Aug 16, 1995	7.33	7.58	7.33	7.33
592	NASDAQ	HIFS	Tue, Aug 15, 1995	7.33	7.33	7.33	7.33
591	NASDAQ	HIFS	Fri, Aug 11, 1995	7.33	7.33	7.33	7.33
590	NASDAQ	HIFS	Thu, Aug 10, 1995	7.67	7.67	7.67	7.67
589	NASDAQ	HIFS	Wed, Aug 9, 1995	7.50	7.50	7.50	7.50
588	NASDAQ	HIFS	Tue, Aug 8, 1995	7.33	7.50	7.33	7.50
587	NASDAQ	HIFS	Mon, Aug 7, 1995	7.50	7.50	7.33	7.33
586	NASDAQ	HIFS	Fri, Aug 4, 1995	7.50	7.50	7.17	7.33
585	NASDAQ	HIFS	Thu, Aug 3, 1995	7.50	7.50	7.50	7.50
584	NASDAQ	HIFS	Wed, Aug 2, 1995	7.17	7.17	7.17	7.17
583	NASDAQ	HIFS	Tue, Aug 1, 1995	7.50	7.50	7.50	7.50
582	NASDAQ	HIFS	Mon, Jul 31, 1995	7.50	7.50	7.17	7.33
581	NASDAQ	HIFS	Thu, Jul 27, 1995	7.50	7.50	7.17	7.42
580	NASDAQ	HIFS	Wed, Jul 26, 1995	7.33	7.42	7.33	7.33
579	NASDAQ	HIFS	Tue, Jul 25, 1995	7.33	7.67	7.33	7.50
578	NASDAQ	HIFS	Mon, Jul 24, 1995	7.33	7.50	7.33	7.33
577	NASDAQ	HIFS	Fri, Jul 21, 1995	7.42	7.42	7.33	7.33
576	NASDAQ	HIFS	Thu, Jul 20, 1995	7.17	7.50	7.17	7.33
575	NASDAQ	HIFS	Wed, Jul 19, 1995	7.33	7.83	7.33	7.33
574	NASDAQ	HIFS	Mon, Jul 17, 1995	7.33	7.33	7.33	7.33
573	NASDAQ	HIFS	Fri, Jul 14, 1995	7.33	7.33	7.33	7.33
572	NASDAQ	HIFS	Thu, Jul 13, 1995	7.33	7.58	7.33	7.58
571	NASDAQ	HIFS	Wed, Jul 12, 1995	7.33	7.58	7.33	7.33
570	NASDAQ	HIFS	Tue, Jul 11, 1995	7.83	8.00	7.33	7.75
569	NASDAQ	HIFS	Mon, Jul 10, 1995	7.83	7.83	7.50	7.75
568	NASDAQ	HIFS	Fri, Jul 7, 1995	7.83	7.83	7.83	7.83
567	NASDAQ	HIFS	Thu, Jul 6, 1995	7.33	7.83	7.33	7.83
566	NASDAQ	HIFS	Fri, Jun 30, 1995	7.50	7.50	7.50	7.50
565	NASDAQ	HIFS	Wed, Jun 28, 1995	7.33	7.33	7.00	7.00
564	NASDAQ	HIFS	Tue, Jun 27, 1995	7.00	7.00	7.00	7.00
563	NASDAQ	HIFS	Mon, Jun 26, 1995	7.50	7.50	7.00	7.00
562	NASDAQ	HIFS	Fri, Jun 23, 1995	7.50	7.50	7.50	7.50
561	NASDAQ	HIFS	Thu, Jun 22, 1995	7.17	7.17	7.17	7.17
560	NASDAQ	HIFS	Tue, Jun 20, 1995	7.17	7.50	7.17	7.50
559	NASDAQ	HIFS	Mon, Jun 19, 1995	7.33	7.50	7.00	7.00
558	NASDAQ	HIFS	Fri, Jun 16, 1995	7.58	7.58	7.33	7.58
557	NASDAQ	HIFS	Tue, Jun 13, 1995	7.58	7.58	7.33	7.33
556	NASDAQ	HIFS	Mon, Jun 12, 1995	7.33	7.33	7.33	7.33
555	NASDAQ	HIFS	Fri, Jun 9, 1995	7.36	7.36	7.36	7.36
554	NASDAQ	HIFS	Thu, Jun 8, 1995	7.67	7.67	7.58	7.58
553	NASDAQ	HIFS	Wed, Jun 7, 1995	7.67	7.67	7.33	7.58
552	NASDAQ	HIFS	Tue, Jun 6, 1995	7.50	7.50	7.17	7.17
551	NASDAQ	HIFS	Mon, Jun 5, 1995	7.33	7.33	7.33	7.33
550	NASDAQ	HIFS	Fri, Jun 2, 1995	7.17	7.17	7.17	7.17
549	NASDAQ	HIFS	Fri, May 26, 1995	7.08	7.17	7.08	7.17
548	NASDAQ	HIFS	Thu, May 25, 1995	7.00	7.00	7.00	7.00
547	NASDAQ	HIFS	Wed, May 24, 1995	7.33	7.33	7.17	7.17
546	NASDAQ	HIFS	Tue, May 23, 1995	7.17	7.17	7.17	7.17
545	NASDAQ	HIFS	Mon, May 22, 1995	7.17	7.17	7.17	7.17
544	NASDAQ	HIFS	Fri, May 19, 1995	7.08	7.33	7.08	7.33
543	NASDAQ	HIFS	Thu, May 18, 1995	7.33	7.33	7.33	7.33
542	NASDAQ	HIFS	Wed, May 17, 1995	7.00	7.00	7.00	7.00
541	NASDAQ	HIFS	Tue, May 16, 1995	7.00	7.00	7.00	7.00
540	NASDAQ	HIFS	Mon, May 15, 1995	7.67	7.67	7.67	7.67
539	NASDAQ	HIFS	Tue, May 9, 1995	7.17	7.17	7.17	7.17
538	NASDAQ	HIFS	Fri, May 5, 1995	7.17	7.17	7.08	7.08
537	NASDAQ	HIFS	Thu, May 4, 1995	7.17	7.17	7.17	7.17
536	NASDAQ	HIFS	Mon, May 1, 1995	7.17	7.67	7.17	7.67
535	NASDAQ	HIFS	Fri, Apr 28, 1995	7.17	7.17	7.17	7.17
534	NASDAQ	HIFS	Wed, Apr 26, 1995	7.67	7.67	7.67	7.67
533	NASDAQ	HIFS	Tue, Apr 25, 1995	7.67	7.67	7.67	7.67
532	NASDAQ	HIFS	Fri, Apr 21, 1995	7.17	7.50	7.17	7.50
531	NASDAQ	HIFS	Thu, Apr 20, 1995	7.67	7.67	7.17	7.17
530	NASDAQ	HIFS	Wed, Apr 19, 1995	7.17	7.67	7.17	7.67
529	NASDAQ	HIFS	Tue, Apr 18, 1995	7.33	7.67	7.33	7.33
528	NASDAQ	HIFS	Mon, Apr 17, 1995	7.50	7.50	7.33	7.50
527	NASDAQ	HIFS	Thu, Apr 13, 1995	7.50	8.00	7.50	8.00
526	NASDAQ	HIFS	Wed, Apr 12, 1995	7.83	7.83	7.50	7.50
525	NASDAQ	HIFS	Tue, Apr 11, 1995	7.33	7.33	7.33	7.33
524	NASDAQ	HIFS	Mon, Apr 10, 1995	7.67	7.83	7.33	7.83
523	NASDAQ	HIFS	Fri, Apr 7, 1995	7.67	7.67	7.67	7.67
522	NASDAQ	HIFS	Thu, Apr 6, 1995	7.67	7.67	7.67	7.67
521	NASDAQ	HIFS	Wed, Apr 5, 1995	7.67	7.67	7.67	7.67
520	NASDAQ	HIFS	Tue, Apr 4, 1995	7.33	7.67	7.33	7.50
519	NASDAQ	HIFS	Mon, Apr 3, 1995	7.33	7.33	7.33	7.33
518	NASDAQ	HIFS	Thu, Mar 30, 1995	7.67	7.67	7.33	7.33
517	NASDAQ	HIFS	Tue, Mar 28, 1995	7.67	7.67	7.67	7.67
516	NASDAQ	HIFS	Mon, Mar 27, 1995	7.67	7.67	7.42	7.42
515	NASDAQ	HIFS	Fri, Mar 24, 1995	7.58	7.67	7.33	7.33
514	NASDAQ	HIFS	Thu, Mar 23, 1995	7.33	7.58	7.33	7.58
513	NASDAQ	HIFS	Tue, Mar 7, 1995	7.33	7.33	7.33	7.33
512	NASDAQ	HIFS	Tue, Feb 28, 1995	7.50	7.83	7.50	7.83
511	NASDAQ	HIFS	Fri, Feb 24, 1995	7.83	7.83	7.83	7.83
510	NASDAQ	HIFS	Thu, Feb 23, 1995	7.83	7.83	7.67	7.67
509	NASDAQ	HIFS	Wed, Feb 22, 1995	7.83	8.00	7.83	8.00
508	NASDAQ	HIFS	Tue, Feb 21, 1995	7.67	7.67	7.67	7.67
507	NASDAQ	HIFS	Fri, Feb 17, 1995	7.17	7.17	7.17	7.17
506	NASDAQ	HIFS	Thu, Feb 16, 1995	7.08	7.17	7.08	7.17
505	NASDAQ	HIFS	Wed, Feb 15, 1995	7.33	7.50	7.33	7.50
504	NASDAQ	HIFS	Tue, Feb 14, 1995	7.67	7.67	7.33	7.50
503	NASDAQ	HIFS	Fri, Feb 10, 1995	7.33	7.67	7.33	7.36
502	NASDAQ	HIFS	Thu, Feb 9, 1995	7.67	7.67	7.67	7.67
501	NASDAQ	HIFS	Wed, Feb 8, 1995	7.17	7.50	7.17	7.33
500	NASDAQ	HIFS	Tue, Jan 31, 1995	6.50	7.17	6.50	7.17
499	NASDAQ	HIFS	Mon, Jan 30, 1995	6.50	6.50	6.50	6.50
498	NASDAQ	HIFS	Tue, Jan 24, 1995	7.17	7.17	7.17	7.17
497	NASDAQ	HIFS	Mon, Jan 23, 1995	6.50	6.50	6.50	6.50
496	NASDAQ	HIFS	Fri, Jan 20, 1995	6.83	6.83	6.75	6.83
495	NASDAQ	HIFS	Wed, Jan 18, 1995	6.58	6.58	6.58	6.58
494	NASDAQ	HIFS	Thu, Jan 12, 1995	6.33	6.33	6.33	6.33
493	NASDAQ	HIFS	Tue, Jan 3, 1995	6.83	6.83	6.83	6.83
492	NASDAQ	HIFS	Fri, Dec 30, 1994	6.33	6.83	6.33	6.83
491	NASDAQ	HIFS	Thu, Dec 29, 1994	6.33	6.83	6.33	6.67
490	NASDAQ	HIFS	Wed, Dec 28, 1994	6.33	6.33	6.33	6.33
489	NASDAQ	HIFS	Fri, Dec 23, 1994	6.33	6.33	6.33	6.33
488	NASDAQ	HIFS	Thu, Dec 22, 1994	6.33	6.33	6.33	6.33
487	NASDAQ	HIFS	Tue, Dec 20, 1994	6.50	6.83	6.50	6.83
486	NASDAQ	HIFS	Mon, Dec 19, 1994	6.83	6.83	6.33	6.33
485	NASDAQ	HIFS	Fri, Dec 16, 1994	6.67	6.67	6.67	6.67
484	NASDAQ	HIFS	Thu, Dec 15, 1994	6.42	6.67	6.42	6.67
483	NASDAQ	HIFS	Tue, Dec 13, 1994	6.17	6.67	6.17	6.67
482	NASDAQ	HIFS	Mon, Dec 12, 1994	6.50	6.50	6.50	6.50
481	NASDAQ	HIFS	Fri, Dec 9, 1994	6.17	6.17	6.17	6.17
480	NASDAQ	HIFS	Thu, Dec 8, 1994	6.67	6.67	6.25	6.25
479	NASDAQ	HIFS	Wed, Dec 7, 1994	6.67	6.67	6.67	6.67
478	NASDAQ	HIFS	Tue, Dec 6, 1994	6.50	6.50	6.33	6.33
477	NASDAQ	HIFS	Mon, Dec 5, 1994	6.67	6.67	6.67	6.67
476	NASDAQ	HIFS	Thu, Dec 1, 1994	6.50	6.50	6.50	6.50
475	NASDAQ	HIFS	Wed, Nov 30, 1994	6.50	6.50	6.00	6.17
474	NASDAQ	HIFS	Mon, Nov 28, 1994	6.50	6.50	6.25	6.25
473	NASDAQ	HIFS	Fri, Nov 25, 1994	6.17	6.33	6.17	6.33
472	NASDAQ	HIFS	Wed, Nov 23, 1994	6.50	6.50	6.50	6.50
471	NASDAQ	HIFS	Tue, Nov 22, 1994	6.50	6.50	6.33	6.33
470	NASDAQ	HIFS	Fri, Nov 18, 1994	6.50	6.50	6.50	6.50
469	NASDAQ	HIFS	Thu, Nov 17, 1994	6.83	7.08	6.83	7.08
468	NASDAQ	HIFS	Wed, Nov 16, 1994	6.83	7.08	6.83	6.83
467	NASDAQ	HIFS	Mon, Nov 14, 1994	7.00	7.00	7.00	7.00
466	NASDAQ	HIFS	Wed, Nov 9, 1994	7.25	7.25	7.25	7.25
465	NASDAQ	HIFS	Tue, Nov 8, 1994	7.50	7.50	7.00	7.08
464	NASDAQ	HIFS	Mon, Nov 7, 1994	7.00	7.50	7.00	7.50
463	NASDAQ	HIFS	Fri, Nov 4, 1994	7.00	7.00	7.00	7.00
462	NASDAQ	HIFS	Wed, Nov 2, 1994	7.00	7.33	7.00	7.33
461	NASDAQ	HIFS	Tue, Nov 1, 1994	7.17	7.33	6.83	7.33
460	NASDAQ	HIFS	Mon, Oct 31, 1994	7.17	7.17	7.17	7.17
459	NASDAQ	HIFS	Fri, Oct 28, 1994	7.33	7.33	7.33	7.33
458	NASDAQ	HIFS	Thu, Oct 27, 1994	7.33	7.33	7.33	7.33
457	NASDAQ	HIFS	Wed, Oct 26, 1994	7.00	7.00	7.00	7.00
456	NASDAQ	HIFS	Tue, Oct 25, 1994	7.33	7.33	7.33	7.33
455	NASDAQ	HIFS	Mon, Oct 24, 1994	7.00	7.00	7.00	7.00
454	NASDAQ	HIFS	Thu, Oct 20, 1994	7.33	7.33	7.33	7.33
453	NASDAQ	HIFS	Wed, Oct 19, 1994	7.00	7.00	7.00	7.00
452	NASDAQ	HIFS	Tue, Oct 18, 1994	7.00	7.00	7.00	7.00
451	NASDAQ	HIFS	Mon, Oct 17, 1994	7.00	7.00	7.00	7.00
450	NASDAQ	HIFS	Thu, Oct 13, 1994	7.33	7.33	7.33	7.33
449	NASDAQ	HIFS	Wed, Oct 12, 1994	7.25	7.25	7.00	7.00
448	NASDAQ	HIFS	Fri, Oct 7, 1994	7.00	7.00	7.00	7.00
447	NASDAQ	HIFS	Wed, Oct 5, 1994	7.08	7.08	7.00	7.00
446	NASDAQ	HIFS	Mon, Oct 3, 1994	7.50	7.50	7.50	7.50
445	NASDAQ	HIFS	Fri, Sep 30, 1994	7.50	7.50	7.50	7.50
444	NASDAQ	HIFS	Thu, Sep 29, 1994	7.17	7.50	7.17	7.33
443	NASDAQ	HIFS	Wed, Sep 28, 1994	7.00	7.33	7.00	7.33
442	NASDAQ	HIFS	Tue, Sep 27, 1994	7.17	7.67	7.17	7.67
441	NASDAQ	HIFS	Fri, Sep 23, 1994	7.08	7.67	7.08	7.33
440	NASDAQ	HIFS	Thu, Sep 22, 1994	7.17	7.17	7.17	7.17
439	NASDAQ	HIFS	Tue, Sep 20, 1994	7.33	7.33	7.33	7.33
438	NASDAQ	HIFS	Mon, Sep 19, 1994	7.17	7.67	7.17	7.67
437	NASDAQ	HIFS	Fri, Sep 16, 1994	7.17	7.50	7.17	7.33
436	NASDAQ	HIFS	Thu, Sep 15, 1994	7.50	7.50	7.17	7.17
435	NASDAQ	HIFS	Wed, Sep 14, 1994	7.67	7.67	7.67	7.67
434	NASDAQ	HIFS	Tue, Sep 13, 1994	7.67	7.67	7.67	7.67
433	NASDAQ	HIFS	Mon, Sep 12, 1994	7.17	7.17	7.17	7.17
432	NASDAQ	HIFS	Fri, Sep 9, 1994	7.67	7.67	7.67	7.67
431	NASDAQ	HIFS	Thu, Sep 8, 1994	7.17	7.50	7.17	7.50
430	NASDAQ	HIFS	Wed, Sep 7, 1994	7.33	7.33	7.33	7.33
429	NASDAQ	HIFS	Fri, Sep 2, 1994	7.67	7.67	7.33	7.33
428	NASDAQ	HIFS	Tue, Aug 30, 1994	7.33	7.50	7.33	7.50
427	NASDAQ	HIFS	Mon, Aug 29, 1994	7.33	7.33	7.33	7.33
426	NASDAQ	HIFS	Fri, Aug 26, 1994	7.67	7.67	7.67	7.67
425	NASDAQ	HIFS	Thu, Aug 25, 1994	7.67	7.67	7.67	7.67
424	NASDAQ	HIFS	Wed, Aug 24, 1994	7.67	7.67	7.67	7.67
423	NASDAQ	HIFS	Mon, Aug 22, 1994	7.67	7.67	7.17	7.58
422	NASDAQ	HIFS	Fri, Aug 19, 1994	8.00	8.00	8.00	8.00
421	NASDAQ	HIFS	Thu, Aug 18, 1994	7.50	7.50	7.50	7.50
420	NASDAQ	HIFS	Wed, Aug 17, 1994	7.83	7.83	7.50	7.67
419	NASDAQ	HIFS	Tue, Aug 16, 1994	7.33	7.58	7.33	7.58
418	NASDAQ	HIFS	Mon, Aug 15, 1994	7.83	7.83	7.33	7.83
417	NASDAQ	HIFS	Fri, Aug 12, 1994	7.83	7.83	7.33	7.33
416	NASDAQ	HIFS	Tue, Aug 9, 1994	7.50	7.50	7.50	7.50
415	NASDAQ	HIFS	Mon, Aug 8, 1994	7.67	7.83	7.50	7.83
414	NASDAQ	HIFS	Fri, Aug 5, 1994	7.75	7.83	7.75	7.83
413	NASDAQ	HIFS	Thu, Aug 4, 1994	7.83	7.83	7.83	7.83
412	NASDAQ	HIFS	Wed, Aug 3, 1994	7.83	7.83	7.50	7.75
411	NASDAQ	HIFS	Tue, Aug 2, 1994	7.75	7.75	7.67	7.67
410	NASDAQ	HIFS	Mon, Aug 1, 1994	8.00	8.00	7.67	7.83
409	NASDAQ	HIFS	Fri, Jul 29, 1994	7.83	7.83	7.33	7.67
408	NASDAQ	HIFS	Thu, Jul 28, 1994	7.33	7.33	7.33	7.33
407	NASDAQ	HIFS	Wed, Jul 27, 1994	7.50	7.50	7.50	7.50
406	NASDAQ	HIFS	Tue, Jul 26, 1994	7.50	7.50	7.50	7.50
405	NASDAQ	HIFS	Fri, Jul 22, 1994	7.58	7.58	7.58	7.58
404	NASDAQ	HIFS	Thu, Jul 21, 1994	7.83	7.83	7.50	7.50
403	NASDAQ	HIFS	Wed, Jul 20, 1994	8.00	8.00	8.00	8.00
402	NASDAQ	HIFS	Tue, Jul 19, 1994	7.50	8.00	7.50	8.00
401	NASDAQ	HIFS	Mon, Jul 18, 1994	7.83	7.83	7.50	7.50
400	NASDAQ	HIFS	Fri, Jul 15, 1994	7.83	7.83	7.83	7.83
399	NASDAQ	HIFS	Thu, Jul 14, 1994	7.50	7.50	7.50	7.50
398	NASDAQ	HIFS	Wed, Jul 13, 1994	7.58	7.58	7.58	7.58
397	NASDAQ	HIFS	Tue, Jul 12, 1994	7.50	7.50	7.50	7.50
396	NASDAQ	HIFS	Mon, Jul 11, 1994	7.67	7.83	7.67	7.83
395	NASDAQ	HIFS	Wed, Jul 6, 1994	7.33	7.67	7.33	7.50
394	NASDAQ	HIFS	Tue, Jul 5, 1994	7.67	7.67	7.33	7.33
393	NASDAQ	HIFS	Fri, Jul 1, 1994	7.50	7.67	7.50	7.67
392	NASDAQ	HIFS	Thu, Jun 30, 1994	7.50	7.67	7.42	7.67
391	NASDAQ	HIFS	Wed, Jun 29, 1994	7.33	7.33	7.00	7.25
390	NASDAQ	HIFS	Tue, Jun 28, 1994	7.50	7.50	7.21	7.29
389	NASDAQ	HIFS	Mon, Jun 27, 1994	7.00	7.67	7.00	7.42
388	NASDAQ	HIFS	Fri, Jun 24, 1994	7.00	7.42	7.00	7.00
387	NASDAQ	HIFS	Thu, Jun 23, 1994	7.50	7.50	7.17	7.50
386	NASDAQ	HIFS	Wed, Jun 22, 1994	7.33	7.50	7.08	7.17
385	NASDAQ	HIFS	Tue, Jun 21, 1994	7.33	7.33	7.17	7.17
384	NASDAQ	HIFS	Mon, Jun 20, 1994	7.67	7.67	7.00	7.00
383	NASDAQ	HIFS	Fri, Jun 17, 1994	7.50	7.83	7.33	7.83
382	NASDAQ	HIFS	Thu, Jun 16, 1994	7.67	7.67	7.67	7.67
381	NASDAQ	HIFS	Wed, Jun 15, 1994	7.17	7.33	7.17	7.33
380	NASDAQ	HIFS	Tue, Jun 14, 1994	7.33	7.83	7.00	7.17
379	NASDAQ	HIFS	Mon, Jun 13, 1994	7.00	7.00	7.00	7.00
378	NASDAQ	HIFS	Thu, Jun 9, 1994	7.00	7.00	7.00	7.00
377	NASDAQ	HIFS	Wed, Jun 8, 1994	7.00	7.00	7.00	7.00
376	NASDAQ	HIFS	Tue, Jun 7, 1994	7.00	7.00	6.67	6.67
375	NASDAQ	HIFS	Mon, Jun 6, 1994	7.00	7.00	7.00	7.00
374	NASDAQ	HIFS	Fri, Jun 3, 1994	7.00	7.00	6.67	7.00
373	NASDAQ	HIFS	Thu, Jun 2, 1994	6.50	6.58	6.50	6.58
372	NASDAQ	HIFS	Wed, Jun 1, 1994	7.00	7.00	7.00	7.00
371	NASDAQ	HIFS	Fri, May 27, 1994	6.33	6.83	6.33	6.75
370	NASDAQ	HIFS	Thu, May 26, 1994	6.33	6.67	6.33	6.50
369	NASDAQ	HIFS	Wed, May 25, 1994	6.00	6.50	6.00	6.42
368	NASDAQ	HIFS	Tue, May 24, 1994	6.00	6.00	6.00	6.00
367	NASDAQ	HIFS	Mon, May 23, 1994	6.33	6.33	5.92	6.08
366	NASDAQ	HIFS	Fri, May 20, 1994	6.33	6.33	6.33	6.33
365	NASDAQ	HIFS	Thu, May 19, 1994	6.67	6.67	6.67	6.67
364	NASDAQ	HIFS	Tue, May 17, 1994	6.33	6.33	6.33	6.33
363	NASDAQ	HIFS	Fri, May 13, 1994	6.67	6.67	6.33	6.33
362	NASDAQ	HIFS	Mon, May 9, 1994	6.50	6.67	6.50	6.67
361	NASDAQ	HIFS	Fri, May 6, 1994	6.33	6.33	6.33	6.33
360	NASDAQ	HIFS	Tue, May 3, 1994	6.50	7.00	6.50	7.00
359	NASDAQ	HIFS	Mon, May 2, 1994	6.33	6.33	6.33	6.33
358	NASDAQ	HIFS	Thu, Apr 28, 1994	6.75	6.75	6.33	6.50
357	NASDAQ	HIFS	Tue, Apr 26, 1994	6.33	6.67	6.33	6.38
356	NASDAQ	HIFS	Thu, Apr 21, 1994	6.33	6.33	6.33	6.33
355	NASDAQ	HIFS	Wed, Apr 20, 1994	6.17	6.33	6.17	6.25
354	NASDAQ	HIFS	Fri, Apr 15, 1994	6.50	6.50	6.50	6.50
353	NASDAQ	HIFS	Thu, Apr 14, 1994	6.83	6.83	6.33	6.33
352	NASDAQ	HIFS	Wed, Apr 13, 1994	6.33	6.33	6.33	6.33
351	NASDAQ	HIFS	Mon, Apr 11, 1994	6.33	6.38	6.33	6.38
350	NASDAQ	HIFS	Fri, Apr 8, 1994	6.67	6.67	6.67	6.67
349	NASDAQ	HIFS	Thu, Apr 7, 1994	6.50	6.50	6.17	6.17
348	NASDAQ	HIFS	Tue, Apr 5, 1994	6.33	6.33	6.33	6.33
347	NASDAQ	HIFS	Mon, Apr 4, 1994	6.33	6.42	6.33	6.42
346	NASDAQ	HIFS	Thu, Mar 31, 1994	6.83	6.83	6.33	6.33
345	NASDAQ	HIFS	Fri, Mar 25, 1994	6.33	6.50	6.33	6.33
344	NASDAQ	HIFS	Thu, Mar 24, 1994	6.83	6.83	6.42	6.67
343	NASDAQ	HIFS	Wed, Mar 23, 1994	6.67	6.67	6.67	6.67
342	NASDAQ	HIFS	Mon, Mar 21, 1994	6.17	6.17	6.17	6.17
341	NASDAQ	HIFS	Wed, Mar 16, 1994	6.17	6.33	6.17	6.17
340	NASDAQ	HIFS	Fri, Mar 11, 1994	6.17	6.17	6.17	6.17
339	NASDAQ	HIFS	Thu, Mar 3, 1994	6.33	6.33	6.33	6.33
338	NASDAQ	HIFS	Wed, Mar 2, 1994	6.33	6.83	6.17	6.17
337	NASDAQ	HIFS	Fri, Feb 25, 1994	6.17	6.25	6.17	6.25
336	NASDAQ	HIFS	Thu, Feb 24, 1994	6.17	6.17	6.17	6.17
335	NASDAQ	HIFS	Wed, Feb 23, 1994	6.17	6.33	6.17	6.17
334	NASDAQ	HIFS	Tue, Feb 22, 1994	6.67	6.67	6.17	6.17
333	NASDAQ	HIFS	Fri, Feb 18, 1994	6.67	6.67	6.17	6.33
332	NASDAQ	HIFS	Thu, Feb 17, 1994	6.33	6.33	6.33	6.33
331	NASDAQ	HIFS	Wed, Feb 16, 1994	6.17	6.33	6.17	6.33
330	NASDAQ	HIFS	Tue, Feb 15, 1994	6.67	6.67	6.67	6.67
329	NASDAQ	HIFS	Mon, Feb 14, 1994	6.17	6.17	6.17	6.17
328	NASDAQ	HIFS	Thu, Feb 10, 1994	6.67	6.67	6.67	6.67
327	NASDAQ	HIFS	Wed, Feb 9, 1994	6.67	6.67	6.67	6.67
326	NASDAQ	HIFS	Tue, Feb 8, 1994	6.33	6.67	6.33	6.67
325	NASDAQ	HIFS	Mon, Feb 7, 1994	6.83	6.83	6.33	6.33
324	NASDAQ	HIFS	Fri, Feb 4, 1994	6.50	6.67	6.50	6.67
323	NASDAQ	HIFS	Thu, Feb 3, 1994	7.00	7.00	6.67	6.83
322	NASDAQ	HIFS	Wed, Feb 2, 1994	6.33	6.67	6.33	6.67
321	NASDAQ	HIFS	Tue, Feb 1, 1994	6.33	6.83	6.33	6.33
320	NASDAQ	HIFS	Mon, Jan 31, 1994	6.83	6.83	6.83	6.83
319	NASDAQ	HIFS	Wed, Jan 26, 1994	6.33	6.33	6.33	6.33
318	NASDAQ	HIFS	Tue, Jan 25, 1994	6.83	6.83	6.83	6.83
317	NASDAQ	HIFS	Fri, Jan 21, 1994	6.83	6.83	6.83	6.83
316	NASDAQ	HIFS	Thu, Jan 20, 1994	6.33	6.33	6.33	6.33
315	NASDAQ	HIFS	Wed, Jan 19, 1994	6.33	6.33	6.33	6.33
314	NASDAQ	HIFS	Tue, Jan 18, 1994	6.83	6.83	6.83	6.83
313	NASDAQ	HIFS	Fri, Jan 14, 1994	6.83	6.83	6.33	6.33
312	NASDAQ	HIFS	Thu, Jan 13, 1994	6.83	6.83	6.33	6.33
311	NASDAQ	HIFS	Wed, Jan 12, 1994	6.58	6.58	6.58	6.58
310	NASDAQ	HIFS	Tue, Jan 11, 1994	6.17	6.83	6.17	6.42
309	NASDAQ	HIFS	Mon, Jan 10, 1994	6.67	6.67	6.67	6.67
308	NASDAQ	HIFS	Fri, Jan 7, 1994	6.17	6.17	6.17	6.17
307	NASDAQ	HIFS	Wed, Jan 5, 1994	6.50	6.50	6.50	6.50
306	NASDAQ	HIFS	Tue, Jan 4, 1994	6.17	6.17	6.17	6.17
305	NASDAQ	HIFS	Mon, Jan 3, 1994	6.17	6.17	6.17	6.17
304	NASDAQ	HIFS	Fri, Dec 31, 1993	6.42	6.50	6.42	6.50
303	NASDAQ	HIFS	Thu, Dec 30, 1993	6.50	6.50	6.50	6.50
302	NASDAQ	HIFS	Wed, Dec 29, 1993	6.50	6.50	6.50	6.50
301	NASDAQ	HIFS	Tue, Dec 28, 1993	6.50	6.50	6.33	6.42
300	NASDAQ	HIFS	Thu, Dec 23, 1993	5.83	6.33	5.83	6.00
299	NASDAQ	HIFS	Wed, Dec 22, 1993	6.33	6.33	6.08	6.33
298	NASDAQ	HIFS	Tue, Dec 21, 1993	6.33	6.33	6.33	6.33
297	NASDAQ	HIFS	Mon, Dec 20, 1993	5.83	5.83	5.83	5.83
296	NASDAQ	HIFS	Fri, Dec 17, 1993	5.83	5.83	5.83	5.83
295	NASDAQ	HIFS	Thu, Dec 16, 1993	5.83	5.83	5.83	5.83
294	NASDAQ	HIFS	Tue, Dec 14, 1993	6.33	6.33	6.08	6.08
293	NASDAQ	HIFS	Mon, Dec 13, 1993	6.00	6.00	5.83	5.83
292	NASDAQ	HIFS	Fri, Dec 10, 1993	5.83	5.83	5.83	5.83
291	NASDAQ	HIFS	Thu, Dec 9, 1993	6.33	6.33	6.17	6.17
290	NASDAQ	HIFS	Wed, Dec 8, 1993	5.83	6.33	5.83	6.33
289	NASDAQ	HIFS	Tue, Dec 7, 1993	6.33	6.33	6.08	6.08
288	NASDAQ	HIFS	Fri, Dec 3, 1993	6.33	6.33	5.83	5.83
287	NASDAQ	HIFS	Thu, Dec 2, 1993	5.83	6.33	5.83	5.83
286	NASDAQ	HIFS	Tue, Nov 30, 1993	5.83	6.00	5.83	6.00
285	NASDAQ	HIFS	Mon, Nov 29, 1993	5.83	5.83	5.83	5.83
284	NASDAQ	HIFS	Wed, Nov 24, 1993	6.33	6.33	5.83	6.17
283	NASDAQ	HIFS	Mon, Nov 22, 1993	5.83	5.83	5.83	5.83
282	NASDAQ	HIFS	Fri, Nov 19, 1993	5.83	6.50	5.83	5.83
281	NASDAQ	HIFS	Thu, Nov 18, 1993	6.50	6.50	6.17	6.17
280	NASDAQ	HIFS	Tue, Nov 16, 1993	5.83	5.83	5.83	5.83
279	NASDAQ	HIFS	Mon, Nov 15, 1993	6.50	6.50	6.50	6.50
278	NASDAQ	HIFS	Fri, Nov 12, 1993	6.50	6.50	6.50	6.50
277	NASDAQ	HIFS	Mon, Nov 8, 1993	5.83	6.00	5.83	6.00
276	NASDAQ	HIFS	Tue, Nov 2, 1993	6.00	6.08	5.83	6.08
275	NASDAQ	HIFS	Fri, Oct 29, 1993	6.17	6.17	5.83	5.83
274	NASDAQ	HIFS	Wed, Oct 27, 1993	5.83	5.92	5.83	5.92
273	NASDAQ	HIFS	Tue, Oct 26, 1993	5.83	5.83	5.83	5.83
272	NASDAQ	HIFS	Thu, Oct 21, 1993	5.83	6.17	5.83	6.17
271	NASDAQ	HIFS	Mon, Oct 18, 1993	6.00	6.00	6.00	6.00
270	NASDAQ	HIFS	Fri, Oct 15, 1993	6.00	6.00	6.00	6.00
269	NASDAQ	HIFS	Thu, Oct 14, 1993	6.00	6.00	5.67	5.92
268	NASDAQ	HIFS	Wed, Oct 13, 1993	5.83	6.08	5.83	6.08
267	NASDAQ	HIFS	Tue, Oct 12, 1993	6.33	6.33	6.33	6.33
266	NASDAQ	HIFS	Mon, Oct 11, 1993	6.00	6.00	6.00	6.00
265	NASDAQ	HIFS	Fri, Oct 8, 1993	5.67	5.67	5.67	5.67
264	NASDAQ	HIFS	Wed, Oct 6, 1993	5.67	5.67	5.67	5.67
263	NASDAQ	HIFS	Mon, Oct 4, 1993	5.83	6.00	5.83	6.00
262	NASDAQ	HIFS	Fri, Oct 1, 1993	6.33	6.33	5.67	6.00
261	NASDAQ	HIFS	Thu, Sep 30, 1993	6.00	6.00	6.00	6.00
260	NASDAQ	HIFS	Wed, Sep 29, 1993	5.67	6.00	5.67	6.00
259	NASDAQ	HIFS	Tue, Sep 28, 1993	5.50	5.50	5.50	5.50
258	NASDAQ	HIFS	Fri, Sep 24, 1993	5.50	5.50	5.50	5.50
257	NASDAQ	HIFS	Wed, Sep 22, 1993	6.17	6.17	6.17	6.17
256	NASDAQ	HIFS	Tue, Sep 21, 1993	5.67	5.67	5.67	5.67
255	NASDAQ	HIFS	Fri, Sep 17, 1993	5.50	5.50	5.50	5.50
254	NASDAQ	HIFS	Tue, Sep 14, 1993	5.67	5.67	5.33	5.33
253	NASDAQ	HIFS	Mon, Sep 13, 1993	5.67	5.67	5.67	5.67
252	NASDAQ	HIFS	Fri, Sep 3, 1993	5.17	5.17	5.17	5.17
251	NASDAQ	HIFS	Wed, Sep 1, 1993	5.17	5.33	5.17	5.33
250	NASDAQ	HIFS	Tue, Aug 31, 1993	5.17	5.67	5.17	5.67
249	NASDAQ	HIFS	Fri, Aug 27, 1993	5.17	5.17	5.17	5.17
248	NASDAQ	HIFS	Wed, Aug 25, 1993	5.50	5.50	5.50	5.50
247	NASDAQ	HIFS	Wed, Aug 18, 1993	4.92	5.00	4.83	5.00
246	NASDAQ	HIFS	Tue, Aug 17, 1993	4.92	5.00	4.92	5.00
245	NASDAQ	HIFS	Mon, Aug 16, 1993	4.92	5.00	4.92	5.00
244	NASDAQ	HIFS	Fri, Aug 13, 1993	4.83	4.83	4.83	4.83
243	NASDAQ	HIFS	Wed, Aug 11, 1993	5.08	5.08	5.00	5.00
242	NASDAQ	HIFS	Tue, Aug 10, 1993	4.83	4.83	4.83	4.83
241	NASDAQ	HIFS	Mon, Aug 9, 1993	4.83	4.83	4.83	4.83
240	NASDAQ	HIFS	Fri, Aug 6, 1993	5.00	5.00	5.00	5.00
239	NASDAQ	HIFS	Thu, Aug 5, 1993	4.83	4.83	4.83	4.83
238	NASDAQ	HIFS	Wed, Aug 4, 1993	4.83	5.17	4.83	5.17
237	NASDAQ	HIFS	Tue, Aug 3, 1993	4.83	5.17	4.83	5.17
236	NASDAQ	HIFS	Fri, Jul 30, 1993	4.83	5.00	4.83	5.00
235	NASDAQ	HIFS	Wed, Jul 28, 1993	4.83	5.08	4.83	5.08
234	NASDAQ	HIFS	Tue, Jul 27, 1993	5.33	5.33	5.33	5.33
233	NASDAQ	HIFS	Mon, Jul 26, 1993	4.83	4.83	4.83	4.83
232	NASDAQ	HIFS	Fri, Jul 23, 1993	5.08	5.08	4.83	5.00
231	NASDAQ	HIFS	Thu, Jul 22, 1993	4.83	4.83	4.83	4.83
230	NASDAQ	HIFS	Tue, Jul 20, 1993	5.08	5.08	5.08	5.08
229	NASDAQ	HIFS	Mon, Jul 19, 1993	4.83	5.00	4.83	5.00
228	NASDAQ	HIFS	Fri, Jul 16, 1993	5.00	5.08	4.83	5.00
227	NASDAQ	HIFS	Thu, Jul 15, 1993	5.33	5.33	5.33	5.33
226	NASDAQ	HIFS	Tue, Jul 13, 1993	5.25	5.25	5.25	5.25
225	NASDAQ	HIFS	Mon, Jul 12, 1993	5.25	5.25	5.00	5.00
224	NASDAQ	HIFS	Fri, Jul 9, 1993	5.25	5.25	5.00	5.00
223	NASDAQ	HIFS	Thu, Jul 8, 1993	5.00	5.08	5.00	5.00
222	NASDAQ	HIFS	Wed, Jul 7, 1993	5.00	5.08	5.00	5.08
221	NASDAQ	HIFS	Wed, Jun 30, 1993	5.50	5.50	5.33	5.33
220	NASDAQ	HIFS	Tue, Jun 29, 1993	5.50	5.50	5.50	5.50
219	NASDAQ	HIFS	Wed, Jun 23, 1993	5.83	5.83	5.67	5.67
218	NASDAQ	HIFS	Mon, Jun 21, 1993	5.83	5.83	5.83	5.83
217	NASDAQ	HIFS	Fri, Jun 18, 1993	6.17	6.17	6.17	6.17
216	NASDAQ	HIFS	Tue, Jun 15, 1993	6.17	6.17	5.92	5.92
215	NASDAQ	HIFS	Mon, Jun 7, 1993	6.00	6.00	6.00	6.00
214	NASDAQ	HIFS	Fri, May 28, 1993	5.83	5.83	5.83	5.83
213	NASDAQ	HIFS	Thu, May 27, 1993	5.83	5.83	5.83	5.83
212	NASDAQ	HIFS	Tue, May 25, 1993	5.83	5.83	5.83	5.83
211	NASDAQ	HIFS	Fri, May 21, 1993	5.92	6.00	5.83	5.83
210	NASDAQ	HIFS	Tue, May 18, 1993	5.83	5.83	5.83	5.83
209	NASDAQ	HIFS	Mon, May 17, 1993	6.17	6.17	6.17	6.17
208	NASDAQ	HIFS	Fri, May 14, 1993	6.17	6.17	5.83	6.17
207	NASDAQ	HIFS	Thu, May 13, 1993	6.00	6.00	5.83	6.00
206	NASDAQ	HIFS	Tue, May 11, 1993	6.17	6.25	6.17	6.25
205	NASDAQ	HIFS	Fri, May 7, 1993	6.17	6.50	6.00	6.00
204	NASDAQ	HIFS	Thu, May 6, 1993	6.50	6.50	6.50	6.50
203	NASDAQ	HIFS	Wed, May 5, 1993	6.67	6.67	6.33	6.67
202	NASDAQ	HIFS	Tue, May 4, 1993	6.33	6.33	6.33	6.33
201	NASDAQ	HIFS	Mon, May 3, 1993	6.33	6.33	6.33	6.33
200	NASDAQ	HIFS	Fri, Apr 30, 1993	6.33	6.83	6.33	6.33
199	NASDAQ	HIFS	Thu, Apr 29, 1993	6.33	6.83	6.33	6.42
198	NASDAQ	HIFS	Wed, Apr 28, 1993	7.00	7.00	7.00	7.00
197	NASDAQ	HIFS	Tue, Apr 27, 1993	6.83	7.00	6.33	6.33
196	NASDAQ	HIFS	Mon, Apr 26, 1993	6.67	6.83	6.67	6.67
195	NASDAQ	HIFS	Fri, Apr 23, 1993	6.67	6.67	6.67	6.67
194	NASDAQ	HIFS	Thu, Apr 22, 1993	6.67	6.67	6.67	6.67
193	NASDAQ	HIFS	Wed, Apr 21, 1993	6.83	6.83	6.67	6.67
192	NASDAQ	HIFS	Tue, Apr 20, 1993	6.83	6.83	6.50	6.67
191	NASDAQ	HIFS	Mon, Apr 19, 1993	6.33	6.67	6.33	6.67
190	NASDAQ	HIFS	Wed, Apr 14, 1993	6.83	6.83	6.83	6.83
189	NASDAQ	HIFS	Tue, Apr 13, 1993	6.75	6.75	6.67	6.67
188	NASDAQ	HIFS	Mon, Apr 12, 1993	6.67	6.67	6.67	6.67
187	NASDAQ	HIFS	Thu, Apr 8, 1993	6.92	7.00	6.58	7.00
186	NASDAQ	HIFS	Wed, Apr 7, 1993	7.00	7.00	6.58	6.58
185	NASDAQ	HIFS	Tue, Apr 6, 1993	6.50	6.83	6.50	6.50
184	NASDAQ	HIFS	Fri, Apr 2, 1993	6.33	6.92	6.33	6.92
183	NASDAQ	HIFS	Thu, Apr 1, 1993	6.33	6.33	6.33	6.33
182	NASDAQ	HIFS	Fri, Mar 26, 1993	6.33	6.33	6.33	6.33
181	NASDAQ	HIFS	Thu, Mar 25, 1993	6.33	6.33	6.33	6.33
180	NASDAQ	HIFS	Wed, Mar 24, 1993	6.33	6.33	6.33	6.33
179	NASDAQ	HIFS	Tue, Mar 23, 1993	6.33	6.50	6.33	6.50
178	NASDAQ	HIFS	Mon, Mar 22, 1993	6.33	6.33	6.33	6.33
177	NASDAQ	HIFS	Fri, Mar 19, 1993	6.33	6.83	6.33	6.33
176	NASDAQ	HIFS	Thu, Mar 18, 1993	6.50	6.50	6.50	6.50
175	NASDAQ	HIFS	Wed, Mar 17, 1993	6.50	7.00	6.50	7.00
174	NASDAQ	HIFS	Tue, Mar 16, 1993	6.50	6.50	6.50	6.50
173	NASDAQ	HIFS	Mon, Mar 15, 1993	6.50	6.50	6.50	6.50
172	NASDAQ	HIFS	Fri, Mar 12, 1993	6.50	6.50	6.50	6.50
171	NASDAQ	HIFS	Thu, Mar 11, 1993	6.83	6.83	6.50	6.50
170	NASDAQ	HIFS	Wed, Mar 10, 1993	6.83	6.83	6.83	6.83
169	NASDAQ	HIFS	Tue, Mar 9, 1993	6.83	7.00	6.83	6.83
168	NASDAQ	HIFS	Mon, Mar 8, 1993	7.33	7.33	6.83	7.33
167	NASDAQ	HIFS	Thu, Mar 4, 1993	7.33	7.33	6.83	6.83
166	NASDAQ	HIFS	Wed, Mar 3, 1993	6.83	6.83	6.83	6.83
165	NASDAQ	HIFS	Tue, Mar 2, 1993	6.83	7.33	6.83	7.33
164	NASDAQ	HIFS	Mon, Mar 1, 1993	7.33	7.33	6.83	7.33
163	NASDAQ	HIFS	Fri, Feb 26, 1993	7.33	7.33	7.33	7.33
162	NASDAQ	HIFS	Tue, Feb 23, 1993	7.17	7.17	6.83	6.83
161	NASDAQ	HIFS	Mon, Feb 22, 1993	6.67	7.17	6.67	7.17
160	NASDAQ	HIFS	Fri, Feb 19, 1993	6.67	6.67	6.67	6.67
159	NASDAQ	HIFS	Thu, Feb 18, 1993	7.00	7.00	6.50	6.67
158	NASDAQ	HIFS	Wed, Feb 17, 1993	6.50	7.00	6.50	7.00
157	NASDAQ	HIFS	Tue, Feb 16, 1993	6.75	7.00	6.33	7.00
156	NASDAQ	HIFS	Fri, Feb 12, 1993	6.50	6.67	6.50	6.50
155	NASDAQ	HIFS	Thu, Feb 11, 1993	6.33	6.33	6.08	6.17
154	NASDAQ	HIFS	Wed, Feb 10, 1993	6.00	6.33	6.00	6.17
153	NASDAQ	HIFS	Tue, Feb 9, 1993	6.00	6.33	6.00	6.33
152	NASDAQ	HIFS	Mon, Feb 8, 1993	6.33	6.33	6.33	6.33
151	NASDAQ	HIFS	Fri, Feb 5, 1993	6.33	6.33	5.83	5.83
150	NASDAQ	HIFS	Thu, Feb 4, 1993	5.83	5.83	5.83	5.83
149	NASDAQ	HIFS	Wed, Feb 3, 1993	5.83	6.00	5.83	6.00
148	NASDAQ	HIFS	Tue, Feb 2, 1993	6.00	6.00	6.00	6.00
147	NASDAQ	HIFS	Mon, Feb 1, 1993	6.00	6.00	6.00	6.00
146	NASDAQ	HIFS	Fri, Jan 29, 1993	6.00	6.00	5.83	5.83
145	NASDAQ	HIFS	Thu, Jan 28, 1993	5.67	5.75	5.67	5.75
144	NASDAQ	HIFS	Wed, Jan 27, 1993	5.67	5.67	5.67	5.67
143	NASDAQ	HIFS	Tue, Jan 26, 1993	6.00	6.00	5.67	6.00
142	NASDAQ	HIFS	Mon, Jan 25, 1993	5.83	6.00	5.67	5.83
141	NASDAQ	HIFS	Fri, Jan 22, 1993	5.83	5.83	5.67	5.67
140	NASDAQ	HIFS	Thu, Jan 21, 1993	5.83	5.83	5.83	5.83
139	NASDAQ	HIFS	Wed, Jan 20, 1993	5.83	5.83	5.83	5.83
138	NASDAQ	HIFS	Tue, Jan 19, 1993	5.83	5.83	5.83	5.83
137	NASDAQ	HIFS	Fri, Jan 15, 1993	5.50	5.50	5.50	5.50
136	NASDAQ	HIFS	Fri, Jan 8, 1993	5.83	5.83	5.83	5.83
135	NASDAQ	HIFS	Thu, Jan 7, 1993	5.83	5.83	5.33	5.33
134	NASDAQ	HIFS	Wed, Jan 6, 1993	5.83	5.83	5.33	5.33
133	NASDAQ	HIFS	Mon, Jan 4, 1993	5.50	5.67	5.17	5.67
132	NASDAQ	HIFS	Thu, Dec 31, 1992	5.33	5.33	5.33	5.33
131	NASDAQ	HIFS	Tue, Dec 29, 1992	5.50	5.67	5.50	5.67
130	NASDAQ	HIFS	Mon, Dec 28, 1992	5.50	5.50	5.50	5.50
129	NASDAQ	HIFS	Wed, Dec 23, 1992	5.33	5.67	5.33	5.67
128	NASDAQ	HIFS	Tue, Dec 22, 1992	5.67	5.67	5.67	5.67
127	NASDAQ	HIFS	Mon, Dec 21, 1992	5.67	5.67	5.33	5.50
126	NASDAQ	HIFS	Fri, Dec 18, 1992	5.67	5.67	5.50	5.50
125	NASDAQ	HIFS	Thu, Dec 17, 1992	5.50	5.67	5.50	5.67
124	NASDAQ	HIFS	Tue, Dec 15, 1992	6.00	6.00	5.67	6.00
123	NASDAQ	HIFS	Mon, Dec 14, 1992	6.00	6.00	5.67	5.92
122	NASDAQ	HIFS	Thu, Dec 10, 1992	5.50	5.50	5.50	5.50
121	NASDAQ	HIFS	Tue, Dec 8, 1992	6.00	6.00	6.00	6.00
120	NASDAQ	HIFS	Fri, Dec 4, 1992	5.83	5.83	5.75	5.83
119	NASDAQ	HIFS	Thu, Dec 3, 1992	5.83	5.83	5.83	5.83
118	NASDAQ	HIFS	Wed, Dec 2, 1992	5.83	5.83	5.83	5.83
117	NASDAQ	HIFS	Tue, Dec 1, 1992	5.83	5.83	5.67	5.67
116	NASDAQ	HIFS	Mon, Nov 30, 1992	6.00	6.00	5.58	5.58
115	NASDAQ	HIFS	Fri, Nov 27, 1992	5.67	6.00	5.67	5.67
114	NASDAQ	HIFS	Wed, Nov 25, 1992	6.00	6.00	6.00	6.00
113	NASDAQ	HIFS	Tue, Nov 24, 1992	5.83	6.00	5.83	6.00
112	NASDAQ	HIFS	Mon, Nov 23, 1992	5.67	5.67	5.67	5.67
111	NASDAQ	HIFS	Fri, Nov 20, 1992	5.67	6.00	5.67	5.67
110	NASDAQ	HIFS	Thu, Nov 19, 1992	5.50	6.00	5.50	5.67
109	NASDAQ	HIFS	Wed, Nov 18, 1992	5.50	5.67	5.50	5.67
108	NASDAQ	HIFS	Tue, Nov 17, 1992	5.50	5.50	5.50	5.50
107	NASDAQ	HIFS	Mon, Nov 16, 1992	5.50	5.50	5.17	5.17
106	NASDAQ	HIFS	Fri, Nov 13, 1992	5.50	5.50	5.17	5.50
105	NASDAQ	HIFS	Thu, Nov 12, 1992	5.50	5.50	5.33	5.33
104	NASDAQ	HIFS	Wed, Nov 11, 1992	5.33	5.67	5.17	5.21
103	NASDAQ	HIFS	Tue, Nov 10, 1992	5.67	5.67	5.17	5.33
102	NASDAQ	HIFS	Mon, Nov 9, 1992	5.50	5.50	5.17	5.17
101	NASDAQ	HIFS	Fri, Nov 6, 1992	5.17	5.17	5.17	5.17
100	NASDAQ	HIFS	Thu, Nov 5, 1992	4.83	5.17	4.83	5.17
99	NASDAQ	HIFS	Wed, Nov 4, 1992	4.67	4.83	4.67	4.83
98	NASDAQ	HIFS	Tue, Nov 3, 1992	4.75	4.75	4.71	4.71
97	NASDAQ	HIFS	Fri, Oct 30, 1992	4.67	4.83	4.58	4.75
96	NASDAQ	HIFS	Thu, Oct 29, 1992	4.50	4.67	4.50	4.67
95	NASDAQ	HIFS	Wed, Oct 28, 1992	4.42	4.67	4.42	4.67
94	NASDAQ	HIFS	Tue, Oct 27, 1992	4.67	4.67	4.33	4.33
93	NASDAQ	HIFS	Mon, Oct 26, 1992	4.50	4.50	4.50	4.50
92	NASDAQ	HIFS	Fri, Oct 23, 1992	4.50	4.50	4.50	4.50
91	NASDAQ	HIFS	Thu, Oct 22, 1992	4.67	4.83	4.50	4.83
90	NASDAQ	HIFS	Tue, Oct 20, 1992	4.17	4.17	4.17	4.17
89	NASDAQ	HIFS	Wed, Oct 14, 1992	4.50	4.67	4.50	4.67
88	NASDAQ	HIFS	Thu, Oct 8, 1992	4.17	4.17	4.17	4.17
87	NASDAQ	HIFS	Wed, Oct 7, 1992	4.67	4.67	4.67	4.67
86	NASDAQ	HIFS	Mon, Sep 28, 1992	4.50	4.50	4.50	4.50
85	NASDAQ	HIFS	Thu, Sep 24, 1992	4.67	4.67	4.67	4.67
84	NASDAQ	HIFS	Wed, Sep 23, 1992	4.17	4.17	4.17	4.17
83	NASDAQ	HIFS	Tue, Sep 22, 1992	4.67	4.67	4.67	4.67
82	NASDAQ	HIFS	Mon, Sep 21, 1992	4.17	4.17	4.17	4.17
81	NASDAQ	HIFS	Fri, Sep 18, 1992	4.50	4.50	4.50	4.50
80	NASDAQ	HIFS	Thu, Sep 17, 1992	4.25	4.42	4.25	4.42
79	NASDAQ	HIFS	Wed, Sep 16, 1992	4.67	4.67	4.67	4.67
78	NASDAQ	HIFS	Tue, Sep 15, 1992	4.67	4.67	4.67	4.67
77	NASDAQ	HIFS	Mon, Sep 14, 1992	4.67	4.67	4.67	4.67
76	NASDAQ	HIFS	Fri, Sep 11, 1992	4.17	4.17	4.17	4.17
75	NASDAQ	HIFS	Tue, Sep 8, 1992	4.17	4.17	4.17	4.17
74	NASDAQ	HIFS	Thu, Sep 3, 1992	4.17	4.17	4.17	4.17
73	NASDAQ	HIFS	Tue, Sep 1, 1992	4.17	4.17	4.17	4.17
72	NASDAQ	HIFS	Thu, Aug 27, 1992	4.17	4.17	4.17	4.17
71	NASDAQ	HIFS	Wed, Aug 26, 1992	4.25	4.67	4.17	4.17
70	NASDAQ	HIFS	Tue, Aug 25, 1992	4.67	4.67	4.33	4.33
69	NASDAQ	HIFS	Mon, Aug 24, 1992	4.83	4.83	4.67	4.67
68	NASDAQ	HIFS	Fri, Aug 21, 1992	4.83	4.83	4.83	4.83
67	NASDAQ	HIFS	Thu, Aug 20, 1992	4.83	4.83	4.83	4.83
66	NASDAQ	HIFS	Wed, Aug 19, 1992	5.00	5.00	4.83	4.83
65	NASDAQ	HIFS	Tue, Aug 18, 1992	4.83	4.92	4.83	4.92
64	NASDAQ	HIFS	Fri, Aug 14, 1992	4.79	5.00	4.67	4.83
63	NASDAQ	HIFS	Thu, Aug 13, 1992	4.79	4.79	4.50	4.71
62	NASDAQ	HIFS	Tue, Aug 11, 1992	4.83	4.83	4.83	4.83
61	NASDAQ	HIFS	Mon, Aug 10, 1992	4.50	4.83	4.50	4.67
60	NASDAQ	HIFS	Thu, Aug 6, 1992	4.50	4.50	4.50	4.50
59	NASDAQ	HIFS	Wed, Aug 5, 1992	4.50	4.50	4.50	4.50
58	NASDAQ	HIFS	Fri, Jul 31, 1992	4.58	4.58	4.58	4.58
57	NASDAQ	HIFS	Wed, Jul 29, 1992	4.67	5.00	4.67	4.67
56	NASDAQ	HIFS	Tue, Jul 21, 1992	4.83	4.83	4.83	4.83
55	NASDAQ	HIFS	Mon, Jul 20, 1992	5.00	5.00	5.00	5.00
54	NASDAQ	HIFS	Fri, Jul 17, 1992	4.67	4.67	4.58	4.67
53	NASDAQ	HIFS	Thu, Jul 16, 1992	4.67	4.67	4.67	4.67
52	NASDAQ	HIFS	Tue, Jul 14, 1992	4.67	4.67	4.67	4.67
51	NASDAQ	HIFS	Thu, Jul 2, 1992	4.17	4.17	4.17	4.17
50	NASDAQ	HIFS	Mon, Jun 29, 1992	4.33	4.67	4.17	4.17
49	NASDAQ	HIFS	Fri, Jun 26, 1992	4.33	4.33	4.33	4.33
48	NASDAQ	HIFS	Wed, Jun 10, 1992	4.83	4.83	4.67	4.67
47	NASDAQ	HIFS	Wed, Jun 3, 1992	4.67	5.00	4.67	5.00
46	NASDAQ	HIFS	Tue, Jun 2, 1992	4.67	4.67	4.67	4.67
45	NASDAQ	HIFS	Fri, May 29, 1992	4.92	4.92	4.92	4.92
44	NASDAQ	HIFS	Thu, May 28, 1992	5.17	5.17	4.67	4.67
43	NASDAQ	HIFS	Wed, May 27, 1992	5.17	5.17	4.83	5.17
42	NASDAQ	HIFS	Tue, May 26, 1992	5.17	5.17	4.67	4.92
41	NASDAQ	HIFS	Fri, May 22, 1992	4.50	4.50	4.50	4.50
40	NASDAQ	HIFS	Thu, May 21, 1992	4.83	4.83	4.33	4.33
39	NASDAQ	HIFS	Wed, May 20, 1992	4.33	4.33	4.33	4.33
38	NASDAQ	HIFS	Tue, May 19, 1992	4.42	4.42	4.42	4.42
37	NASDAQ	HIFS	Fri, May 15, 1992	4.33	4.42	4.33	4.33
36	NASDAQ	HIFS	Wed, May 13, 1992	4.17	4.17	4.17	4.17
35	NASDAQ	HIFS	Tue, May 12, 1992	4.50	4.50	4.25	4.50
34	NASDAQ	HIFS	Mon, May 11, 1992	4.17	4.17	4.17	4.17
33	NASDAQ	HIFS	Fri, May 8, 1992	4.17	4.17	4.17	4.17
32	NASDAQ	HIFS	Tue, May 5, 1992	4.33	4.33	4.00	4.25
31	NASDAQ	HIFS	Mon, May 4, 1992	4.08	4.17	4.08	4.17
30	NASDAQ	HIFS	Fri, May 1, 1992	3.83	3.83	3.83	3.83
29	NASDAQ	HIFS	Thu, Apr 30, 1992	4.33	4.33	3.83	4.17
28	NASDAQ	HIFS	Wed, Apr 29, 1992	4.00	4.25	4.00	4.25
27	NASDAQ	HIFS	Mon, Apr 27, 1992	4.17	4.17	4.17	4.17
26	NASDAQ	HIFS	Fri, Apr 24, 1992	4.00	4.25	4.00	4.25
25	NASDAQ	HIFS	Wed, Apr 22, 1992	4.17	4.25	4.17	4.25
24	NASDAQ	HIFS	Mon, Apr 20, 1992	4.00	4.00	4.00	4.00
23	NASDAQ	HIFS	Thu, Apr 16, 1992	4.50	4.50	4.50	4.50
22	NASDAQ	HIFS	Wed, Apr 15, 1992	4.17	4.33	4.17	4.33
21	NASDAQ	HIFS	Tue, Apr 14, 1992	4.17	4.33	4.17	4.33
20	NASDAQ	HIFS	Mon, Apr 13, 1992	4.17	4.17	4.17	4.17
19	NASDAQ	HIFS	Fri, Apr 10, 1992	3.67	3.67	3.67	3.67
18	NASDAQ	HIFS	Thu, Apr 9, 1992	3.50	3.50	3.50	3.50
17	NASDAQ	HIFS	Wed, Apr 8, 1992	3.92	4.00	3.83	3.92
16	NASDAQ	HIFS	Tue, Apr 7, 1992	3.83	3.83	3.83	3.83
15	NASDAQ	HIFS	Tue, Mar 31, 1992	4.00	4.17	3.92	4.00
14	NASDAQ	HIFS	Mon, Mar 30, 1992	4.00	4.00	3.83	3.83
13	NASDAQ	HIFS	Fri, Mar 27, 1992	4.17	4.25	4.17	4.25
12	NASDAQ	HIFS	Thu, Mar 26, 1992	4.33	4.33	4.17	4.17
11	NASDAQ	HIFS	Wed, Mar 25, 1992	4.25	4.25	4.17	4.17
10	NASDAQ	HIFS	Tue, Mar 24, 1992	4.17	4.17	4.17	4.17
9	NASDAQ	HIFS	Mon, Mar 23, 1992	4.33	4.33	4.17	4.17
8	NASDAQ	HIFS	Fri, Mar 20, 1992	4.33	4.33	4.33	4.33
7	NASDAQ	HIFS	Wed, Mar 18, 1992	4.08	4.08	4.08	4.08
6	NASDAQ	HIFS	Tue, Mar 17, 1992	4.00	4.00	4.00	4.00
5	NASDAQ	HIFS	Tue, Mar 10, 1992	3.83	4.17	3.83	4.17
4	NASDAQ	HIFS	Wed, Mar 4, 1992	4.17	4.17	3.83	3.83
3	NASDAQ	HIFS	Tue, Mar 3, 1992	4.17	4.17	4.17	4.17
2	NASDAQ	HIFS	Thu, Feb 27, 1992	3.83	3.83	3.83	3.83
1	NASDAQ	HIFS	Tue, Feb 25, 1992	3.83	4.00	3.83	4.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Hingham Institution for Savings NASDAQ:HIFS 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