Huntington Ingalls Industries Inc NYSE:HII Historical Prices

Below are the 3251 trading days of historical prices for HII.

#	Exchange	Symbol	Date	Open	High	Low	Close
3251	NYSE	HII	Fri, Mar 1, 2024	290.75	292.90	287.69	292.46
3250	NYSE	HII	Thu, Feb 29, 2024	292.30	292.86	290.06	291.62
3249	NYSE	HII	Wed, Feb 28, 2024	290.00	292.82	289.85	291.85
3248	NYSE	HII	Tue, Feb 27, 2024	287.79	289.68	285.79	289.49
3247	NYSE	HII	Mon, Feb 26, 2024	288.74	289.88	286.96	288.33
3246	NYSE	HII	Fri, Feb 23, 2024	287.88	289.50	287.34	288.14
3245	NYSE	HII	Thu, Feb 22, 2024	287.45	287.74	284.49	287.29
3244	NYSE	HII	Wed, Feb 21, 2024	285.88	288.68	285.19	286.83
3243	NYSE	HII	Tue, Feb 20, 2024	285.51	288.00	284.57	284.80
3242	NYSE	HII	Fri, Feb 16, 2024	284.64	287.33	283.34	285.09
3241	NYSE	HII	Thu, Feb 15, 2024	281.36	285.12	281.35	284.99
3240	NYSE	HII	Wed, Feb 14, 2024	276.93	280.71	276.49	280.31
3239	NYSE	HII	Tue, Feb 13, 2024	274.42	277.11	273.39	275.11
3238	NYSE	HII	Mon, Feb 12, 2024	273.98	276.74	273.98	275.74
3237	NYSE	HII	Fri, Feb 9, 2024	272.72	274.32	271.01	273.90
3236	NYSE	HII	Thu, Feb 8, 2024	274.56	275.39	270.17	272.13
3235	NYSE	HII	Wed, Feb 7, 2024	266.62	275.85	266.30	274.74
3234	NYSE	HII	Tue, Feb 6, 2024	265.78	267.53	265.03	266.22
3233	NYSE	HII	Mon, Feb 5, 2024	266.27	267.77	263.01	265.93
3232	NYSE	HII	Fri, Feb 2, 2024	266.08	269.33	263.36	268.50
3231	NYSE	HII	Thu, Feb 1, 2024	264.00	268.51	254.19	267.81
3230	NYSE	HII	Wed, Jan 31, 2024	261.21	263.00	257.98	258.92
3229	NYSE	HII	Tue, Jan 30, 2024	258.59	260.62	257.46	260.32
3228	NYSE	HII	Mon, Jan 29, 2024	256.33	258.59	255.72	258.59
3227	NYSE	HII	Fri, Jan 26, 2024	255.47	256.71	254.09	255.65
3226	NYSE	HII	Thu, Jan 25, 2024	254.16	254.64	251.76	254.40
3225	NYSE	HII	Wed, Jan 24, 2024	256.00	257.90	252.99	253.64
3224	NYSE	HII	Tue, Jan 23, 2024	256.99	258.12	254.54	255.81
3223	NYSE	HII	Mon, Jan 22, 2024	257.11	259.32	255.93	256.77
3222	NYSE	HII	Fri, Jan 19, 2024	261.15	261.15	255.36	256.23
3221	NYSE	HII	Thu, Jan 18, 2024	255.66	260.30	254.37	260.19
3220	NYSE	HII	Wed, Jan 17, 2024	253.67	258.38	253.67	254.81
3219	NYSE	HII	Tue, Jan 16, 2024	253.97	256.13	252.28	255.18
3218	NYSE	HII	Fri, Jan 12, 2024	253.27	254.78	251.74	254.68
3217	NYSE	HII	Thu, Jan 11, 2024	252.28	252.28	248.78	250.63
3216	NYSE	HII	Wed, Jan 10, 2024	253.12	254.99	252.37	252.82
3215	NYSE	HII	Tue, Jan 9, 2024	254.21	254.21	252.52	253.24
3214	NYSE	HII	Mon, Jan 8, 2024	250.84	255.43	250.00	255.36
3213	NYSE	HII	Fri, Jan 5, 2024	254.90	254.90	248.65	252.50
3212	NYSE	HII	Thu, Jan 4, 2024	257.53	259.06	255.97	256.32
3211	NYSE	HII	Wed, Jan 3, 2024	260.00	260.00	256.25	256.30
3210	NYSE	HII	Tue, Jan 2, 2024	259.08	261.42	259.00	260.11
3209	NYSE	HII	Fri, Dec 29, 2023	258.47	260.00	257.90	259.64
3208	NYSE	HII	Thu, Dec 28, 2023	257.81	259.33	257.72	258.47
3207	NYSE	HII	Wed, Dec 27, 2023	257.09	258.72	256.82	258.31
3206	NYSE	HII	Tue, Dec 26, 2023	256.17	258.11	255.85	257.83
3205	NYSE	HII	Fri, Dec 22, 2023	255.41	256.90	254.87	256.09
3204	NYSE	HII	Thu, Dec 21, 2023	253.99	254.65	252.29	254.02
3203	NYSE	HII	Wed, Dec 20, 2023	256.03	257.14	252.37	252.43
3202	NYSE	HII	Tue, Dec 19, 2023	255.70	257.13	254.45	257.01
3201	NYSE	HII	Mon, Dec 18, 2023	253.68	255.31	253.44	255.02
3200	NYSE	HII	Fri, Dec 15, 2023	254.66	257.02	253.55	253.55
3199	NYSE	HII	Thu, Dec 14, 2023	257.80	257.82	252.26	255.83
3198	NYSE	HII	Wed, Dec 13, 2023	254.48	258.56	253.24	257.59
3197	NYSE	HII	Tue, Dec 12, 2023	250.30	256.09	249.77	254.48
3196	NYSE	HII	Mon, Dec 11, 2023	247.25	250.57	246.69	250.38
3195	NYSE	HII	Fri, Dec 8, 2023	245.57	247.25	244.90	246.89
3194	NYSE	HII	Thu, Dec 7, 2023	244.20	245.32	243.46	245.19
3193	NYSE	HII	Wed, Dec 6, 2023	240.89	243.66	240.89	243.59
3192	NYSE	HII	Tue, Dec 5, 2023	241.82	242.08	239.87	240.48
3191	NYSE	HII	Mon, Dec 4, 2023	237.75	242.65	237.75	242.60
3190	NYSE	HII	Fri, Dec 1, 2023	237.05	239.47	235.68	238.74
3189	NYSE	HII	Thu, Nov 30, 2023	234.04	237.14	233.77	237.02
3188	NYSE	HII	Wed, Nov 29, 2023	237.06	238.22	233.14	233.75
3187	NYSE	HII	Tue, Nov 28, 2023	237.32	237.84	235.81	236.68
3186	NYSE	HII	Mon, Nov 27, 2023	237.71	237.71	234.18	236.45
3185	NYSE	HII	Fri, Nov 24, 2023	238.34	240.44	238.21	238.34
3184	NYSE	HII	Wed, Nov 22, 2023	237.24	239.47	237.24	238.08
3183	NYSE	HII	Tue, Nov 21, 2023	239.14	239.53	237.53	237.98
3182	NYSE	HII	Mon, Nov 20, 2023	237.70	240.46	236.33	239.56
3181	NYSE	HII	Fri, Nov 17, 2023	236.54	237.87	234.43	236.75
3180	NYSE	HII	Thu, Nov 16, 2023	235.00	237.66	233.35	234.57
3179	NYSE	HII	Wed, Nov 15, 2023	235.32	237.20	234.16	234.90
3178	NYSE	HII	Tue, Nov 14, 2023	234.00	236.87	233.26	235.92
3177	NYSE	HII	Mon, Nov 13, 2023	230.25	234.69	230.21	233.36
3176	NYSE	HII	Fri, Nov 10, 2023	228.77	230.65	227.58	229.93
3175	NYSE	HII	Thu, Nov 9, 2023	229.18	230.00	226.36	228.14
3174	NYSE	HII	Wed, Nov 8, 2023	233.04	233.20	227.49	228.52
3173	NYSE	HII	Tue, Nov 7, 2023	234.47	234.47	230.98	232.24
3172	NYSE	HII	Mon, Nov 6, 2023	233.99	235.44	232.94	234.55
3171	NYSE	HII	Fri, Nov 3, 2023	235.28	236.28	232.66	233.96
3170	NYSE	HII	Thu, Nov 2, 2023	228.86	234.18	225.31	233.85
3169	NYSE	HII	Wed, Nov 1, 2023	221.75	221.75	218.52	220.99
3168	NYSE	HII	Tue, Oct 31, 2023	217.65	221.32	217.30	219.82
3167	NYSE	HII	Mon, Oct 30, 2023	214.16	218.33	213.62	217.35
3166	NYSE	HII	Fri, Oct 27, 2023	216.87	218.15	213.02	213.12
3165	NYSE	HII	Thu, Oct 26, 2023	215.41	218.52	214.56	218.03
3164	NYSE	HII	Wed, Oct 25, 2023	215.72	217.93	214.73	215.06
3163	NYSE	HII	Tue, Oct 24, 2023	218.15	218.85	212.58	214.33
3162	NYSE	HII	Mon, Oct 23, 2023	219.38	220.53	216.12	216.34
3161	NYSE	HII	Fri, Oct 20, 2023	222.43	223.04	219.01	219.09
3160	NYSE	HII	Thu, Oct 19, 2023	222.56	224.77	221.00	221.33
3159	NYSE	HII	Wed, Oct 18, 2023	223.60	225.19	221.86	223.01
3158	NYSE	HII	Tue, Oct 17, 2023	224.44	226.07	221.71	222.96
3157	NYSE	HII	Mon, Oct 16, 2023	225.33	225.93	222.60	225.16
3156	NYSE	HII	Fri, Oct 13, 2023	221.80	225.32	219.92	224.83
3155	NYSE	HII	Thu, Oct 12, 2023	220.79	220.97	217.33	218.81
3154	NYSE	HII	Wed, Oct 11, 2023	219.54	221.16	218.58	220.30
3153	NYSE	HII	Tue, Oct 10, 2023	222.45	222.87	218.56	219.34
3152	NYSE	HII	Mon, Oct 9, 2023	208.81	221.79	208.81	221.44
3151	NYSE	HII	Fri, Oct 6, 2023	199.60	203.77	199.11	202.52
3150	NYSE	HII	Thu, Oct 5, 2023	201.68	202.63	200.27	200.29
3149	NYSE	HII	Wed, Oct 4, 2023	201.66	203.51	199.63	201.65
3148	NYSE	HII	Tue, Oct 3, 2023	201.44	202.80	200.43	202.22
3147	NYSE	HII	Mon, Oct 2, 2023	204.34	204.98	201.75	202.01
3146	NYSE	HII	Fri, Sep 29, 2023	205.71	206.85	204.10	204.58
3145	NYSE	HII	Thu, Sep 28, 2023	204.54	206.84	203.96	205.06
3144	NYSE	HII	Wed, Sep 27, 2023	201.19	203.21	200.47	203.19
3143	NYSE	HII	Tue, Sep 26, 2023	200.67	202.31	200.04	200.41
3142	NYSE	HII	Mon, Sep 25, 2023	200.55	202.36	199.57	201.33
3141	NYSE	HII	Fri, Sep 22, 2023	202.22	203.40	200.04	201.08
3140	NYSE	HII	Thu, Sep 21, 2023	204.66	205.13	199.57	202.50
3139	NYSE	HII	Wed, Sep 20, 2023	210.22	210.22	205.51	205.58
3138	NYSE	HII	Tue, Sep 19, 2023	212.61	212.73	208.59	208.92
3137	NYSE	HII	Mon, Sep 18, 2023	212.04	213.84	210.55	212.28
3136	NYSE	HII	Fri, Sep 15, 2023	212.62	214.19	211.59	211.65
3135	NYSE	HII	Thu, Sep 14, 2023	209.58	212.99	209.39	212.93
3134	NYSE	HII	Wed, Sep 13, 2023	212.08	212.71	209.07	209.52
3133	NYSE	HII	Tue, Sep 12, 2023	210.04	212.94	210.04	211.35
3132	NYSE	HII	Mon, Sep 11, 2023	210.59	211.92	208.37	211.10
3131	NYSE	HII	Fri, Sep 8, 2023	209.38	210.99	208.76	210.84
3130	NYSE	HII	Thu, Sep 7, 2023	209.53	210.65	208.16	209.38
3129	NYSE	HII	Wed, Sep 6, 2023	216.35	216.93	209.10	209.20
3128	NYSE	HII	Tue, Sep 5, 2023	220.78	220.78	217.12	217.12
3127	NYSE	HII	Fri, Sep 1, 2023	221.68	222.10	220.27	220.86
3126	NYSE	HII	Thu, Aug 31, 2023	221.14	222.61	220.30	220.32
3125	NYSE	HII	Wed, Aug 30, 2023	219.45	221.41	219.24	220.81
3124	NYSE	HII	Tue, Aug 29, 2023	218.36	219.50	216.55	219.02
3123	NYSE	HII	Mon, Aug 28, 2023	218.57	220.50	218.12	218.96
3122	NYSE	HII	Fri, Aug 25, 2023	219.64	219.64	217.07	218.55
3121	NYSE	HII	Thu, Aug 24, 2023	218.17	221.02	217.70	218.11
3120	NYSE	HII	Wed, Aug 23, 2023	221.02	221.02	218.86	218.98
3119	NYSE	HII	Tue, Aug 22, 2023	220.30	221.62	219.55	220.62
3118	NYSE	HII	Mon, Aug 21, 2023	219.61	220.89	218.34	219.91
3117	NYSE	HII	Fri, Aug 18, 2023	219.78	222.60	218.81	219.44
3116	NYSE	HII	Thu, Aug 17, 2023	224.66	225.11	220.01	220.31
3115	NYSE	HII	Wed, Aug 16, 2023	222.38	225.48	222.38	223.73
3114	NYSE	HII	Tue, Aug 15, 2023	226.75	228.12	222.62	222.78
3113	NYSE	HII	Mon, Aug 14, 2023	227.15	228.28	225.46	227.69
3112	NYSE	HII	Fri, Aug 11, 2023	225.37	227.25	223.36	226.88
3111	NYSE	HII	Thu, Aug 10, 2023	226.72	227.48	224.00	224.69
3110	NYSE	HII	Wed, Aug 9, 2023	226.44	228.83	224.95	227.66
3109	NYSE	HII	Tue, Aug 8, 2023	228.34	230.11	224.81	226.02
3108	NYSE	HII	Mon, Aug 7, 2023	227.60	232.53	227.60	230.54
3107	NYSE	HII	Fri, Aug 4, 2023	227.46	228.34	225.78	226.84
3106	NYSE	HII	Thu, Aug 3, 2023	229.48	235.47	218.51	226.26
3105	NYSE	HII	Wed, Aug 2, 2023	229.91	230.53	227.62	227.82
3104	NYSE	HII	Tue, Aug 1, 2023	229.60	231.68	228.62	229.97
3103	NYSE	HII	Mon, Jul 31, 2023	231.17	231.17	227.40	229.67
3102	NYSE	HII	Fri, Jul 28, 2023	232.69	232.69	228.32	230.45
3101	NYSE	HII	Thu, Jul 27, 2023	233.69	233.69	228.13	230.59
3100	NYSE	HII	Wed, Jul 26, 2023	231.96	235.61	231.04	234.46
3099	NYSE	HII	Tue, Jul 25, 2023	228.90	231.94	226.33	231.59
3098	NYSE	HII	Mon, Jul 24, 2023	231.71	232.93	230.54	231.22
3097	NYSE	HII	Fri, Jul 21, 2023	232.95	233.60	230.49	231.57
3096	NYSE	HII	Thu, Jul 20, 2023	231.07	233.38	229.90	232.87
3095	NYSE	HII	Wed, Jul 19, 2023	229.45	230.35	227.34	229.48
3094	NYSE	HII	Tue, Jul 18, 2023	233.09	235.29	227.84	229.60
3093	NYSE	HII	Mon, Jul 17, 2023	228.93	234.90	228.43	233.08
3092	NYSE	HII	Fri, Jul 14, 2023	227.43	228.39	225.80	228.35
3091	NYSE	HII	Thu, Jul 13, 2023	228.62	229.70	227.00	228.28
3090	NYSE	HII	Wed, Jul 12, 2023	232.02	232.02	228.69	229.59
3089	NYSE	HII	Tue, Jul 11, 2023	228.25	232.00	226.72	230.97
3088	NYSE	HII	Mon, Jul 10, 2023	224.66	227.94	224.66	227.87
3087	NYSE	HII	Fri, Jul 7, 2023	225.23	227.21	223.55	224.25
3086	NYSE	HII	Thu, Jul 6, 2023	226.81	227.60	225.35	225.90
3085	NYSE	HII	Wed, Jul 5, 2023	227.82	228.46	225.70	227.68
3084	NYSE	HII	Mon, Jul 3, 2023	225.96	230.00	225.50	228.75
3083	NYSE	HII	Fri, Jun 30, 2023	226.00	228.24	224.83	227.60
3082	NYSE	HII	Thu, Jun 29, 2023	219.98	227.08	219.98	226.96
3081	NYSE	HII	Wed, Jun 28, 2023	221.20	221.20	218.66	220.42
3080	NYSE	HII	Tue, Jun 27, 2023	217.84	221.33	216.93	221.18
3079	NYSE	HII	Mon, Jun 26, 2023	215.56	218.76	212.00	218.58
3078	NYSE	HII	Fri, Jun 23, 2023	217.55	217.87	215.86	216.96
3077	NYSE	HII	Thu, Jun 22, 2023	218.94	219.67	216.23	217.95
3076	NYSE	HII	Wed, Jun 21, 2023	218.47	219.77	217.32	219.68
3075	NYSE	HII	Tue, Jun 20, 2023	221.52	221.52	217.91	218.47
3074	NYSE	HII	Fri, Jun 16, 2023	218.58	221.75	218.58	221.18
3073	NYSE	HII	Thu, Jun 15, 2023	215.91	219.12	215.91	218.59
3072	NYSE	HII	Wed, Jun 14, 2023	218.27	218.96	214.69	215.32
3071	NYSE	HII	Tue, Jun 13, 2023	213.25	216.89	211.92	216.56
3070	NYSE	HII	Mon, Jun 12, 2023	215.16	216.28	213.10	214.24
3069	NYSE	HII	Fri, Jun 9, 2023	217.01	217.66	214.33	215.31
3068	NYSE	HII	Thu, Jun 8, 2023	214.18	218.35	213.74	216.51
3067	NYSE	HII	Wed, Jun 7, 2023	209.76	215.09	208.45	214.53
3066	NYSE	HII	Tue, Jun 6, 2023	207.74	210.10	207.45	209.88
3065	NYSE	HII	Mon, Jun 5, 2023	208.63	209.02	206.17	207.48
3064	NYSE	HII	Fri, Jun 2, 2023	202.43	207.90	201.20	207.48
3063	NYSE	HII	Thu, Jun 1, 2023	202.35	203.01	200.31	201.21
3062	NYSE	HII	Wed, May 31, 2023	201.83	202.64	198.14	201.38
3061	NYSE	HII	Tue, May 30, 2023	200.59	202.58	199.81	202.05
3060	NYSE	HII	Fri, May 26, 2023	198.13	202.28	197.44	201.29
3059	NYSE	HII	Thu, May 25, 2023	199.51	201.12	194.52	198.07
3058	NYSE	HII	Wed, May 24, 2023	202.71	203.89	201.62	200.81
3057	NYSE	HII	Tue, May 23, 2023	202.68	203.89	200.98	202.37
3056	NYSE	HII	Mon, May 22, 2023	200.68	204.39	199.77	203.29
3055	NYSE	HII	Fri, May 19, 2023	202.69	203.80	199.81	200.64
3054	NYSE	HII	Thu, May 18, 2023	199.84	201.60	197.37	201.13
3053	NYSE	HII	Wed, May 17, 2023	197.56	200.97	197.56	200.68
3052	NYSE	HII	Tue, May 16, 2023	196.71	197.57	195.92	196.47
3051	NYSE	HII	Mon, May 15, 2023	195.59	197.51	194.89	197.42
3050	NYSE	HII	Fri, May 12, 2023	198.13	198.13	194.17	195.27
3049	NYSE	HII	Thu, May 11, 2023	196.88	198.30	195.12	196.76
3048	NYSE	HII	Wed, May 10, 2023	195.01	198.57	194.50	198.34
3047	NYSE	HII	Tue, May 9, 2023	194.47	196.08	193.38	194.48
3046	NYSE	HII	Mon, May 8, 2023	197.92	200.31	194.10	194.23
3045	NYSE	HII	Fri, May 5, 2023	192.65	198.58	192.54	197.51
3044	NYSE	HII	Thu, May 4, 2023	201.16	201.16	188.51	192.73
3043	NYSE	HII	Wed, May 3, 2023	197.68	198.94	196.19	196.84
3042	NYSE	HII	Tue, May 2, 2023	201.44	201.44	196.01	196.73
3041	NYSE	HII	Mon, May 1, 2023	202.04	205.06	201.97	202.16
3040	NYSE	HII	Fri, Apr 28, 2023	201.28	202.47	201.11	201.66
3039	NYSE	HII	Thu, Apr 27, 2023	199.78	202.20	199.43	201.38
3038	NYSE	HII	Wed, Apr 26, 2023	205.02	205.44	199.76	199.86
3037	NYSE	HII	Tue, Apr 25, 2023	208.59	208.96	206.00	206.38
3036	NYSE	HII	Mon, Apr 24, 2023	208.69	209.77	207.62	209.31
3035	NYSE	HII	Fri, Apr 21, 2023	212.70	212.70	207.75	208.71
3034	NYSE	HII	Thu, Apr 20, 2023	211.07	211.71	209.89	211.70
3033	NYSE	HII	Wed, Apr 19, 2023	212.26	212.26	210.70	211.03
3032	NYSE	HII	Tue, Apr 18, 2023	211.45	214.00	210.86	212.03
3031	NYSE	HII	Mon, Apr 17, 2023	210.45	212.12	210.02	211.38
3030	NYSE	HII	Fri, Apr 14, 2023	210.51	211.46	208.56	209.95
3029	NYSE	HII	Thu, Apr 13, 2023	209.98	212.42	208.63	211.45
3028	NYSE	HII	Wed, Apr 12, 2023	209.53	212.38	209.44	210.53
3027	NYSE	HII	Tue, Apr 11, 2023	210.91	211.20	208.52	209.17
3026	NYSE	HII	Mon, Apr 10, 2023	206.23	211.10	206.23	209.68
3025	NYSE	HII	Thu, Apr 6, 2023	208.75	209.71	206.01	206.13
3024	NYSE	HII	Wed, Apr 5, 2023	207.45	209.94	207.26	207.66
3023	NYSE	HII	Tue, Apr 4, 2023	208.73	209.69	207.20	208.33
3022	NYSE	HII	Mon, Apr 3, 2023	207.41	212.19	207.41	209.00
3021	NYSE	HII	Fri, Mar 31, 2023	208.15	208.73	206.18	207.02
3020	NYSE	HII	Thu, Mar 30, 2023	208.90	210.00	206.45	206.97
3019	NYSE	HII	Wed, Mar 29, 2023	207.75	208.82	206.61	208.78
3018	NYSE	HII	Tue, Mar 28, 2023	204.57	208.48	204.57	206.82
3017	NYSE	HII	Mon, Mar 27, 2023	202.11	204.93	200.93	204.88
3016	NYSE	HII	Fri, Mar 24, 2023	196.42	200.88	196.00	200.03
3015	NYSE	HII	Thu, Mar 23, 2023	198.68	199.48	195.75	196.73
3014	NYSE	HII	Wed, Mar 22, 2023	205.40	206.10	199.18	199.41
3013	NYSE	HII	Tue, Mar 21, 2023	205.32	206.58	203.92	205.53
3012	NYSE	HII	Mon, Mar 20, 2023	201.06	205.00	201.06	203.33
3011	NYSE	HII	Fri, Mar 17, 2023	204.75	204.75	198.76	199.37
3010	NYSE	HII	Thu, Mar 16, 2023	204.39	208.04	203.12	205.26
3009	NYSE	HII	Wed, Mar 15, 2023	206.25	207.00	202.75	205.43
3008	NYSE	HII	Tue, Mar 14, 2023	210.76	211.60	206.77	208.35
3007	NYSE	HII	Mon, Mar 13, 2023	205.75	209.92	203.34	209.16
3006	NYSE	HII	Fri, Mar 10, 2023	209.48	210.72	206.93	207.96
3005	NYSE	HII	Thu, Mar 9, 2023	214.00	215.80	209.95	210.01
3004	NYSE	HII	Wed, Mar 8, 2023	214.89	215.50	210.46	212.35
3003	NYSE	HII	Tue, Mar 7, 2023	217.40	218.08	214.00	214.00
3002	NYSE	HII	Mon, Mar 6, 2023	218.37	219.66	215.79	216.83
3001	NYSE	HII	Fri, Mar 3, 2023	218.38	218.80	216.58	218.50
3000	NYSE	HII	Thu, Mar 2, 2023	214.86	217.65	213.91	217.52
2999	NYSE	HII	Wed, Mar 1, 2023	214.22	215.89	213.50	215.73
2998	NYSE	HII	Tue, Feb 28, 2023	217.79	218.85	215.13	215.20
2997	NYSE	HII	Mon, Feb 27, 2023	221.05	222.31	217.32	217.38
2996	NYSE	HII	Fri, Feb 24, 2023	216.80	221.06	216.14	220.75
2995	NYSE	HII	Thu, Feb 23, 2023	219.28	220.75	215.50	217.31
2994	NYSE	HII	Wed, Feb 22, 2023	222.41	223.75	219.65	219.51
2993	NYSE	HII	Tue, Feb 21, 2023	226.10	226.79	221.01	222.02
2992	NYSE	HII	Fri, Feb 17, 2023	219.20	225.88	219.20	224.54
2991	NYSE	HII	Thu, Feb 16, 2023	217.07	222.20	217.07	218.92
2990	NYSE	HII	Wed, Feb 15, 2023	215.09	219.33	214.36	218.41
2989	NYSE	HII	Tue, Feb 14, 2023	219.01	219.58	216.05	216.19
2988	NYSE	HII	Mon, Feb 13, 2023	221.93	223.70	217.21	218.94
2987	NYSE	HII	Fri, Feb 10, 2023	221.24	223.15	219.86	221.33
2986	NYSE	HII	Thu, Feb 9, 2023	221.00	223.08	211.94	220.45
2985	NYSE	HII	Wed, Feb 8, 2023	223.50	226.49	223.08	225.70
2984	NYSE	HII	Tue, Feb 7, 2023	221.63	226.25	218.89	225.31
2983	NYSE	HII	Mon, Feb 6, 2023	217.54	222.22	217.54	222.01
2982	NYSE	HII	Fri, Feb 3, 2023	218.35	219.05	215.24	216.97
2981	NYSE	HII	Thu, Feb 2, 2023	217.08	219.58	214.48	217.71
2980	NYSE	HII	Wed, Feb 1, 2023	219.44	220.34	217.26	218.36
2979	NYSE	HII	Tue, Jan 31, 2023	217.31	220.79	216.60	220.54
2978	NYSE	HII	Mon, Jan 30, 2023	219.37	220.46	215.78	216.67
2977	NYSE	HII	Fri, Jan 27, 2023	218.49	220.44	216.55	218.22
2976	NYSE	HII	Thu, Jan 26, 2023	217.70	220.74	216.40	217.54
2975	NYSE	HII	Wed, Jan 25, 2023	219.30	219.30	211.74	216.86
2974	NYSE	HII	Tue, Jan 24, 2023	217.51	220.34	213.82	220.15
2973	NYSE	HII	Mon, Jan 23, 2023	219.17	221.00	217.79	217.94
2972	NYSE	HII	Fri, Jan 20, 2023	218.64	220.20	216.43	218.10
2971	NYSE	HII	Thu, Jan 19, 2023	219.05	220.35	216.65	217.71
2970	NYSE	HII	Wed, Jan 18, 2023	221.61	221.73	218.09	219.33
2969	NYSE	HII	Tue, Jan 17, 2023	223.94	226.18	219.29	221.55
2968	NYSE	HII	Fri, Jan 13, 2023	223.89	225.70	220.30	223.07
2967	NYSE	HII	Thu, Jan 12, 2023	227.04	230.27	226.58	228.47
2966	NYSE	HII	Wed, Jan 11, 2023	224.52	227.31	222.67	227.03
2965	NYSE	HII	Tue, Jan 10, 2023	222.61	225.91	220.17	223.97
2964	NYSE	HII	Mon, Jan 9, 2023	229.50	229.50	220.67	221.56
2963	NYSE	HII	Fri, Jan 6, 2023	229.87	232.68	226.50	230.11
2962	NYSE	HII	Thu, Jan 5, 2023	228.17	228.82	224.78	226.95
2961	NYSE	HII	Wed, Jan 4, 2023	227.07	229.92	225.68	228.16
2960	NYSE	HII	Tue, Jan 3, 2023	229.68	230.81	227.25	228.35
2959	NYSE	HII	Fri, Dec 30, 2022	231.27	231.42	227.77	230.68
2958	NYSE	HII	Thu, Dec 29, 2022	229.71	231.28	228.32	230.97
2957	NYSE	HII	Wed, Dec 28, 2022	231.47	232.52	229.11	229.31
2956	NYSE	HII	Tue, Dec 27, 2022	230.03	233.18	230.03	232.09
2955	NYSE	HII	Fri, Dec 23, 2022	229.06	231.19	228.77	230.07
2954	NYSE	HII	Thu, Dec 22, 2022	229.43	229.93	225.17	229.03
2953	NYSE	HII	Wed, Dec 21, 2022	229.54	230.98	228.45	230.41
2952	NYSE	HII	Tue, Dec 20, 2022	229.81	233.04	228.79	228.80
2951	NYSE	HII	Mon, Dec 19, 2022	230.94	233.70	228.64	229.57
2950	NYSE	HII	Fri, Dec 16, 2022	226.77	233.22	225.75	231.27
2949	NYSE	HII	Thu, Dec 15, 2022	232.87	234.11	226.93	228.51
2948	NYSE	HII	Wed, Dec 14, 2022	232.39	236.07	230.44	233.38
2947	NYSE	HII	Tue, Dec 13, 2022	237.93	237.93	231.05	231.95
2946	NYSE	HII	Mon, Dec 12, 2022	233.13	235.50	231.80	235.43
2945	NYSE	HII	Fri, Dec 9, 2022	235.45	238.33	233.15	233.36
2944	NYSE	HII	Thu, Dec 8, 2022	238.40	238.80	233.97	235.24
2943	NYSE	HII	Wed, Dec 7, 2022	235.68	239.03	234.24	234.32
2942	NYSE	HII	Tue, Dec 6, 2022	236.33	236.38	233.44	235.71
2941	NYSE	HII	Mon, Dec 5, 2022	237.79	238.36	232.68	235.84
2940	NYSE	HII	Fri, Dec 2, 2022	229.13	241.72	229.13	240.68
2939	NYSE	HII	Thu, Dec 1, 2022	232.99	233.26	228.71	230.90
2938	NYSE	HII	Wed, Nov 30, 2022	227.79	232.06	225.06	231.96
2937	NYSE	HII	Tue, Nov 29, 2022	229.22	231.65	227.55	228.02
2936	NYSE	HII	Mon, Nov 28, 2022	228.35	230.33	227.19	228.91
2935	NYSE	HII	Fri, Nov 25, 2022	229.36	230.46	228.49	230.36
2934	NYSE	HII	Wed, Nov 23, 2022	228.33	231.00	224.71	227.58
2933	NYSE	HII	Tue, Nov 22, 2022	233.91	234.90	229.36	229.17
2932	NYSE	HII	Mon, Nov 21, 2022	226.90	234.78	226.48	232.69
2931	NYSE	HII	Fri, Nov 18, 2022	224.72	230.11	224.72	227.31
2930	NYSE	HII	Thu, Nov 17, 2022	222.85	225.03	221.85	224.02
2929	NYSE	HII	Wed, Nov 16, 2022	223.38	225.42	221.72	223.94
2928	NYSE	HII	Tue, Nov 15, 2022	222.37	225.33	219.58	223.21
2927	NYSE	HII	Mon, Nov 14, 2022	227.30	230.69	221.10	221.12
2926	NYSE	HII	Fri, Nov 11, 2022	236.91	238.00	224.94	227.58
2925	NYSE	HII	Thu, Nov 10, 2022	243.77	246.06	239.89	244.17
2924	NYSE	HII	Wed, Nov 9, 2022	243.91	244.09	237.53	238.79
2923	NYSE	HII	Tue, Nov 8, 2022	243.89	246.67	242.54	244.53
2922	NYSE	HII	Mon, Nov 7, 2022	243.50	245.41	240.26	244.34
2921	NYSE	HII	Fri, Nov 4, 2022	244.66	247.95	239.35	243.95
2920	NYSE	HII	Thu, Nov 3, 2022	245.50	247.10	231.58	244.25
2919	NYSE	HII	Wed, Nov 2, 2022	255.36	257.16	252.46	253.78
2918	NYSE	HII	Tue, Nov 1, 2022	257.58	260.02	256.32	256.84
2917	NYSE	HII	Mon, Oct 31, 2022	255.08	257.98	254.49	257.07
2916	NYSE	HII	Fri, Oct 28, 2022	255.03	259.82	250.43	257.36
2915	NYSE	HII	Thu, Oct 27, 2022	253.28	256.77	253.12	253.65
2914	NYSE	HII	Wed, Oct 26, 2022	254.12	256.95	250.78	251.27
2913	NYSE	HII	Tue, Oct 25, 2022	250.58	253.88	250.32	252.71
2912	NYSE	HII	Mon, Oct 24, 2022	251.98	259.47	251.77	252.08
2911	NYSE	HII	Fri, Oct 21, 2022	243.59	251.18	242.05	249.89
2910	NYSE	HII	Thu, Oct 20, 2022	242.44	245.41	241.56	243.01
2909	NYSE	HII	Wed, Oct 19, 2022	236.94	243.37	236.94	243.14
2908	NYSE	HII	Tue, Oct 18, 2022	230.32	239.02	229.83	238.57
2907	NYSE	HII	Mon, Oct 17, 2022	225.67	231.54	225.04	228.01
2906	NYSE	HII	Fri, Oct 14, 2022	230.78	230.78	220.48	223.17
2905	NYSE	HII	Thu, Oct 13, 2022	224.22	231.99	223.27	230.66
2904	NYSE	HII	Wed, Oct 12, 2022	232.93	233.43	226.55	226.70
2903	NYSE	HII	Tue, Oct 11, 2022	235.14	237.63	233.51	234.70
2902	NYSE	HII	Mon, Oct 10, 2022	234.96	239.14	233.82	235.06
2901	NYSE	HII	Fri, Oct 7, 2022	231.63	233.06	230.15	232.88
2900	NYSE	HII	Thu, Oct 6, 2022	233.12	234.45	231.56	231.82
2899	NYSE	HII	Wed, Oct 5, 2022	230.76	234.64	229.75	233.01
2898	NYSE	HII	Tue, Oct 4, 2022	228.43	232.26	228.43	232.19
2897	NYSE	HII	Mon, Oct 3, 2022	224.25	228.91	223.49	227.08
2896	NYSE	HII	Fri, Sep 30, 2022	222.15	225.17	220.59	221.50
2895	NYSE	HII	Thu, Sep 29, 2022	224.69	224.69	219.51	223.33
2894	NYSE	HII	Wed, Sep 28, 2022	225.67	226.91	221.75	225.35
2893	NYSE	HII	Tue, Sep 27, 2022	228.17	229.66	224.01	224.90
2892	NYSE	HII	Mon, Sep 26, 2022	229.40	231.79	226.74	226.86
2891	NYSE	HII	Fri, Sep 23, 2022	233.31	233.70	225.60	230.27
2890	NYSE	HII	Thu, Sep 22, 2022	233.82	240.35	229.99	235.50
2889	NYSE	HII	Wed, Sep 21, 2022	238.21	242.48	232.49	232.58
2888	NYSE	HII	Tue, Sep 20, 2022	233.49	233.49	230.79	232.81
2887	NYSE	HII	Mon, Sep 19, 2022	230.84	234.66	230.47	234.61
2886	NYSE	HII	Fri, Sep 16, 2022	231.59	232.58	227.51	232.11
2885	NYSE	HII	Thu, Sep 15, 2022	231.88	234.80	230.68	232.30
2884	NYSE	HII	Wed, Sep 14, 2022	229.00	234.19	228.17	232.87
2883	NYSE	HII	Tue, Sep 13, 2022	232.25	234.31	228.52	229.29
2882	NYSE	HII	Mon, Sep 12, 2022	235.63	236.43	234.20	235.00
2881	NYSE	HII	Fri, Sep 9, 2022	232.27	236.28	232.27	235.30
2880	NYSE	HII	Thu, Sep 8, 2022	232.54	233.79	230.41	232.19
2879	NYSE	HII	Wed, Sep 7, 2022	227.85	233.46	227.55	232.65
2878	NYSE	HII	Tue, Sep 6, 2022	228.53	229.92	227.45	229.08
2877	NYSE	HII	Fri, Sep 2, 2022	229.75	232.91	225.94	226.80
2876	NYSE	HII	Thu, Sep 1, 2022	229.25	229.98	225.82	227.48
2875	NYSE	HII	Wed, Aug 31, 2022	231.75	233.22	229.34	230.26
2874	NYSE	HII	Tue, Aug 30, 2022	236.26	236.26	231.41	231.57
2873	NYSE	HII	Mon, Aug 29, 2022	234.22	237.94	232.57	235.73
2872	NYSE	HII	Fri, Aug 26, 2022	241.99	243.46	236.08	236.20
2871	NYSE	HII	Thu, Aug 25, 2022	239.30	241.61	238.50	241.58
2870	NYSE	HII	Wed, Aug 24, 2022	237.19	239.87	236.94	238.15
2869	NYSE	HII	Tue, Aug 23, 2022	236.01	236.59	234.43	236.14
2868	NYSE	HII	Mon, Aug 22, 2022	233.20	235.38	233.04	234.99
2867	NYSE	HII	Fri, Aug 19, 2022	236.39	237.71	234.24	235.49
2866	NYSE	HII	Thu, Aug 18, 2022	237.06	239.52	236.34	236.78
2865	NYSE	HII	Wed, Aug 17, 2022	231.64	236.79	231.49	236.17
2864	NYSE	HII	Tue, Aug 16, 2022	231.82	234.60	231.26	233.54
2863	NYSE	HII	Mon, Aug 15, 2022	228.55	233.48	228.55	232.56
2862	NYSE	HII	Fri, Aug 12, 2022	227.62	230.67	226.53	230.46
2861	NYSE	HII	Thu, Aug 11, 2022	228.02	229.48	226.38	227.34
2860	NYSE	HII	Wed, Aug 10, 2022	227.89	228.49	224.51	227.02
2859	NYSE	HII	Tue, Aug 9, 2022	224.95	226.47	223.24	225.49
2858	NYSE	HII	Mon, Aug 8, 2022	227.89	232.00	221.64	223.09
2857	NYSE	HII	Fri, Aug 5, 2022	227.58	230.00	224.03	227.58
2856	NYSE	HII	Thu, Aug 4, 2022	219.99	237.43	219.92	228.81
2855	NYSE	HII	Wed, Aug 3, 2022	217.34	219.68	212.36	218.69
2854	NYSE	HII	Tue, Aug 2, 2022	219.24	219.24	215.62	217.47
2853	NYSE	HII	Mon, Aug 1, 2022	217.08	218.17	213.56	217.64
2852	NYSE	HII	Fri, Jul 29, 2022	213.52	217.30	212.78	216.84
2851	NYSE	HII	Thu, Jul 28, 2022	210.73	212.59	207.85	212.48
2850	NYSE	HII	Wed, Jul 27, 2022	211.00	211.76	208.25	210.37
2849	NYSE	HII	Tue, Jul 26, 2022	210.58	211.95	209.65	210.54
2848	NYSE	HII	Mon, Jul 25, 2022	209.21	213.40	209.19	210.58
2847	NYSE	HII	Fri, Jul 22, 2022	210.37	211.54	208.04	208.73
2846	NYSE	HII	Thu, Jul 21, 2022	207.89	209.21	206.41	208.75
2845	NYSE	HII	Wed, Jul 20, 2022	207.50	209.98	205.34	208.90
2844	NYSE	HII	Tue, Jul 19, 2022	201.79	207.34	201.74	207.12
2843	NYSE	HII	Mon, Jul 18, 2022	205.27	207.37	201.17	201.83
2842	NYSE	HII	Fri, Jul 15, 2022	206.42	207.28	203.39	204.63
2841	NYSE	HII	Thu, Jul 14, 2022	204.36	206.07	202.94	204.15
2840	NYSE	HII	Wed, Jul 13, 2022	209.51	212.99	207.95	208.24
2839	NYSE	HII	Tue, Jul 12, 2022	215.00	217.24	211.52	212.19
2838	NYSE	HII	Mon, Jul 11, 2022	214.59	217.60	213.03	215.83
2837	NYSE	HII	Fri, Jul 8, 2022	218.34	219.38	215.31	215.68
2836	NYSE	HII	Thu, Jul 7, 2022	215.05	218.17	214.98	217.31
2835	NYSE	HII	Wed, Jul 6, 2022	209.99	217.21	208.67	214.25
2834	NYSE	HII	Tue, Jul 5, 2022	217.48	218.00	206.05	209.86
2833	NYSE	HII	Fri, Jul 1, 2022	218.28	222.09	215.27	220.96
2832	NYSE	HII	Thu, Jun 30, 2022	213.88	218.61	213.88	217.82
2831	NYSE	HII	Wed, Jun 29, 2022	218.00	218.08	213.20	215.89
2830	NYSE	HII	Tue, Jun 28, 2022	219.46	222.77	215.77	217.18
2829	NYSE	HII	Mon, Jun 27, 2022	216.44	218.77	214.61	218.37
2828	NYSE	HII	Fri, Jun 24, 2022	211.86	215.55	209.87	215.34
2827	NYSE	HII	Thu, Jun 23, 2022	208.73	210.89	206.84	210.00
2826	NYSE	HII	Wed, Jun 22, 2022	205.74	210.63	205.74	209.45
2825	NYSE	HII	Tue, Jun 21, 2022	203.77	209.75	203.36	209.36
2824	NYSE	HII	Fri, Jun 17, 2022	200.16	203.78	197.12	200.64
2823	NYSE	HII	Thu, Jun 16, 2022	203.25	203.55	198.96	201.06
2822	NYSE	HII	Wed, Jun 15, 2022	205.87	207.16	200.00	205.67
2821	NYSE	HII	Tue, Jun 14, 2022	207.35	207.90	202.24	204.81
2820	NYSE	HII	Mon, Jun 13, 2022	207.74	209.44	204.89	207.33
2819	NYSE	HII	Fri, Jun 10, 2022	210.38	213.67	209.62	211.99
2818	NYSE	HII	Thu, Jun 9, 2022	213.73	215.02	213.00	214.00
2817	NYSE	HII	Wed, Jun 8, 2022	214.50	215.61	213.12	214.25
2816	NYSE	HII	Tue, Jun 7, 2022	211.62	216.43	210.81	216.14
2815	NYSE	HII	Mon, Jun 6, 2022	212.97	213.32	210.59	212.51
2814	NYSE	HII	Fri, Jun 3, 2022	211.25	213.31	210.35	212.84
2813	NYSE	HII	Thu, Jun 2, 2022	212.02	212.30	207.49	211.80
2812	NYSE	HII	Wed, Jun 1, 2022	212.47	212.47	206.73	210.46
2811	NYSE	HII	Tue, May 31, 2022	213.12	213.13	208.43	210.46
2810	NYSE	HII	Fri, May 27, 2022	211.87	214.41	210.72	214.40
2809	NYSE	HII	Thu, May 26, 2022	206.51	213.08	206.51	211.50
2808	NYSE	HII	Wed, May 25, 2022	204.51	208.10	204.37	204.94
2807	NYSE	HII	Tue, May 24, 2022	201.30	204.55	198.59	204.08
2806	NYSE	HII	Mon, May 23, 2022	199.52	201.96	198.52	200.60
2805	NYSE	HII	Fri, May 20, 2022	200.65	201.49	194.36	197.76
2804	NYSE	HII	Thu, May 19, 2022	201.23	203.54	197.62	200.73
2803	NYSE	HII	Wed, May 18, 2022	207.56	208.98	201.14	202.84
2802	NYSE	HII	Tue, May 17, 2022	206.00	210.35	204.56	208.97
2801	NYSE	HII	Mon, May 16, 2022	203.70	206.73	203.01	204.78
2800	NYSE	HII	Fri, May 13, 2022	204.21	207.53	201.31	203.78
2799	NYSE	HII	Thu, May 12, 2022	206.37	208.29	199.69	203.77
2798	NYSE	HII	Wed, May 11, 2022	210.00	212.37	204.53	206.03
2797	NYSE	HII	Tue, May 10, 2022	210.67	212.46	207.10	209.65
2796	NYSE	HII	Mon, May 9, 2022	214.96	215.71	209.27	209.98
2795	NYSE	HII	Fri, May 6, 2022	218.53	220.98	213.85	216.25
2794	NYSE	HII	Thu, May 5, 2022	218.41	224.98	215.14	219.74
2793	NYSE	HII	Wed, May 4, 2022	215.12	223.32	213.12	222.14
2792	NYSE	HII	Tue, May 3, 2022	213.40	215.23	211.53	214.76
2791	NYSE	HII	Mon, May 2, 2022	211.37	216.97	209.16	212.33
2790	NYSE	HII	Fri, Apr 29, 2022	218.60	219.87	211.73	212.74
2789	NYSE	HII	Thu, Apr 28, 2022	220.19	220.50	216.86	218.08
2788	NYSE	HII	Wed, Apr 27, 2022	218.73	222.32	215.80	219.85
2787	NYSE	HII	Tue, Apr 26, 2022	218.00	222.57	217.84	218.66
2786	NYSE	HII	Mon, Apr 25, 2022	220.94	220.94	210.90	218.53
2785	NYSE	HII	Fri, Apr 22, 2022	221.90	225.51	220.97	222.17
2784	NYSE	HII	Thu, Apr 21, 2022	228.00	228.00	220.54	221.98
2783	NYSE	HII	Wed, Apr 20, 2022	225.17	227.99	223.95	227.29
2782	NYSE	HII	Tue, Apr 19, 2022	223.29	226.13	221.73	224.11
2781	NYSE	HII	Mon, Apr 18, 2022	221.96	224.48	220.41	222.88
2780	NYSE	HII	Thu, Apr 14, 2022	218.13	223.98	217.86	222.67
2779	NYSE	HII	Wed, Apr 13, 2022	210.53	213.06	209.70	212.94
2778	NYSE	HII	Tue, Apr 12, 2022	204.67	212.38	204.67	209.97
2777	NYSE	HII	Mon, Apr 11, 2022	207.07	211.16	203.30	205.24
2776	NYSE	HII	Fri, Apr 8, 2022	208.69	211.00	205.11	205.90
2775	NYSE	HII	Thu, Apr 7, 2022	202.22	208.74	200.51	207.92
2774	NYSE	HII	Wed, Apr 6, 2022	201.56	204.93	200.76	202.11
2773	NYSE	HII	Tue, Apr 5, 2022	201.99	204.63	200.91	201.12
2772	NYSE	HII	Mon, Apr 4, 2022	202.95	202.95	197.58	201.87
2771	NYSE	HII	Fri, Apr 1, 2022	199.63	202.79	199.06	202.63
2770	NYSE	HII	Thu, Mar 31, 2022	203.07	204.70	199.40	199.44
2769	NYSE	HII	Wed, Mar 30, 2022	203.05	206.47	200.61	203.32
2768	NYSE	HII	Tue, Mar 29, 2022	196.77	202.50	195.24	202.26
2767	NYSE	HII	Mon, Mar 28, 2022	204.75	205.91	198.60	200.35
2766	NYSE	HII	Fri, Mar 25, 2022	203.54	207.33	202.70	205.97
2765	NYSE	HII	Thu, Mar 24, 2022	202.89	206.20	202.40	203.59
2764	NYSE	HII	Wed, Mar 23, 2022	201.97	204.97	201.59	203.04
2763	NYSE	HII	Tue, Mar 22, 2022	200.91	202.23	198.25	201.04
2762	NYSE	HII	Mon, Mar 21, 2022	195.91	201.73	195.03	200.67
2761	NYSE	HII	Fri, Mar 18, 2022	197.00	197.91	191.49	193.69
2760	NYSE	HII	Thu, Mar 17, 2022	197.86	200.23	195.91	197.33
2759	NYSE	HII	Wed, Mar 16, 2022	196.98	200.08	189.76	194.36
2758	NYSE	HII	Tue, Mar 15, 2022	203.36	203.36	198.19	202.50
2757	NYSE	HII	Mon, Mar 14, 2022	206.89	207.19	201.03	201.94
2756	NYSE	HII	Fri, Mar 11, 2022	210.06	213.48	205.96	206.07
2755	NYSE	HII	Thu, Mar 10, 2022	208.43	210.90	207.75	210.67
2754	NYSE	HII	Wed, Mar 9, 2022	208.55	212.59	203.63	208.15
2753	NYSE	HII	Tue, Mar 8, 2022	219.11	219.67	209.29	209.44
2752	NYSE	HII	Mon, Mar 7, 2022	219.47	228.66	216.54	218.73
2751	NYSE	HII	Fri, Mar 4, 2022	210.87	218.71	209.76	218.04
2750	NYSE	HII	Thu, Mar 3, 2022	208.77	212.12	208.22	211.00
2749	NYSE	HII	Wed, Mar 2, 2022	204.77	209.68	202.00	208.50
2748	NYSE	HII	Tue, Mar 1, 2022	204.58	206.64	201.44	204.15
2747	NYSE	HII	Mon, Feb 28, 2022	198.85	206.53	198.85	204.40
2746	NYSE	HII	Fri, Feb 25, 2022	192.28	202.91	192.28	199.86
2745	NYSE	HII	Thu, Feb 24, 2022	185.74	192.70	183.59	191.99
2744	NYSE	HII	Wed, Feb 23, 2022	188.75	189.81	187.22	186.21
2743	NYSE	HII	Tue, Feb 22, 2022	187.52	188.71	184.47	186.88
2742	NYSE	HII	Fri, Feb 18, 2022	184.15	188.20	183.78	186.09
2741	NYSE	HII	Thu, Feb 17, 2022	181.47	186.15	181.39	184.92
2740	NYSE	HII	Wed, Feb 16, 2022	180.13	183.76	180.13	182.58
2739	NYSE	HII	Tue, Feb 15, 2022	180.83	183.01	179.76	180.13
2738	NYSE	HII	Mon, Feb 14, 2022	183.78	184.33	179.29	181.26
2737	NYSE	HII	Fri, Feb 11, 2022	179.00	184.25	177.20	183.87
2736	NYSE	HII	Thu, Feb 10, 2022	181.91	188.98	179.27	179.65
2735	NYSE	HII	Wed, Feb 9, 2022	187.19	188.21	186.17	187.19
2734	NYSE	HII	Tue, Feb 8, 2022	185.15	186.29	183.81	186.00
2733	NYSE	HII	Mon, Feb 7, 2022	182.68	185.13	180.57	184.02
2732	NYSE	HII	Fri, Feb 4, 2022	182.84	184.54	180.00	182.61
2731	NYSE	HII	Thu, Feb 3, 2022	187.51	187.51	183.32	183.53
2730	NYSE	HII	Wed, Feb 2, 2022	183.73	187.19	183.02	187.01
2729	NYSE	HII	Tue, Feb 1, 2022	186.32	187.96	184.85	185.52
2728	NYSE	HII	Mon, Jan 31, 2022	185.68	187.42	183.60	187.20
2727	NYSE	HII	Fri, Jan 28, 2022	187.53	187.74	183.66	187.67
2726	NYSE	HII	Thu, Jan 27, 2022	191.22	194.24	187.60	188.43
2725	NYSE	HII	Wed, Jan 26, 2022	194.61	196.59	190.06	191.92
2724	NYSE	HII	Tue, Jan 25, 2022	193.48	196.28	190.02	194.67
2723	NYSE	HII	Mon, Jan 24, 2022	189.23	196.34	188.25	195.65
2722	NYSE	HII	Fri, Jan 21, 2022	191.61	194.59	190.01	191.10
2721	NYSE	HII	Thu, Jan 20, 2022	193.54	196.07	191.50	191.64
2720	NYSE	HII	Wed, Jan 19, 2022	195.72	197.12	193.56	193.68
2719	NYSE	HII	Tue, Jan 18, 2022	197.11	197.11	192.04	195.57
2718	NYSE	HII	Fri, Jan 14, 2022	195.00	198.66	193.88	197.68
2717	NYSE	HII	Thu, Jan 13, 2022	198.16	198.48	194.61	195.61
2716	NYSE	HII	Wed, Jan 12, 2022	198.18	198.77	195.86	197.16
2715	NYSE	HII	Tue, Jan 11, 2022	197.31	198.91	193.88	198.89
2714	NYSE	HII	Mon, Jan 10, 2022	195.01	196.90	194.20	196.20
2713	NYSE	HII	Fri, Jan 7, 2022	191.77	194.52	191.74	192.96
2712	NYSE	HII	Thu, Jan 6, 2022	188.67	191.04	187.26	190.60
2711	NYSE	HII	Wed, Jan 5, 2022	189.86	190.75	186.32	186.99
2710	NYSE	HII	Tue, Jan 4, 2022	187.63	192.59	187.40	189.49
2709	NYSE	HII	Mon, Jan 3, 2022	186.79	189.19	185.21	186.04
2708	NYSE	HII	Fri, Dec 31, 2021	184.84	187.33	183.72	186.74
2707	NYSE	HII	Thu, Dec 30, 2021	185.94	187.29	184.91	185.23
2706	NYSE	HII	Wed, Dec 29, 2021	185.77	186.72	185.03	185.48
2705	NYSE	HII	Tue, Dec 28, 2021	184.00	187.24	184.00	186.28
2704	NYSE	HII	Mon, Dec 27, 2021	181.96	184.38	181.40	184.18
2703	NYSE	HII	Thu, Dec 23, 2021	181.15	183.01	181.00	182.21
2702	NYSE	HII	Wed, Dec 22, 2021	182.98	183.99	179.69	180.34
2701	NYSE	HII	Tue, Dec 21, 2021	181.06	184.94	181.06	183.14
2700	NYSE	HII	Mon, Dec 20, 2021	181.76	181.76	176.87	179.58
2699	NYSE	HII	Fri, Dec 17, 2021	189.78	190.14	183.68	184.11
2698	NYSE	HII	Thu, Dec 16, 2021	190.59	193.66	188.61	188.73
2697	NYSE	HII	Wed, Dec 15, 2021	187.68	190.16	183.99	189.41
2696	NYSE	HII	Tue, Dec 14, 2021	187.41	190.94	185.69	186.20
2695	NYSE	HII	Mon, Dec 13, 2021	186.00	188.45	184.46	187.35
2694	NYSE	HII	Fri, Dec 10, 2021	187.05	188.02	184.77	185.97
2693	NYSE	HII	Thu, Dec 9, 2021	184.83	186.18	182.93	185.95
2692	NYSE	HII	Wed, Dec 8, 2021	184.83	187.30	184.50	186.34
2691	NYSE	HII	Tue, Dec 7, 2021	185.66	187.02	184.57	184.69
2690	NYSE	HII	Mon, Dec 6, 2021	183.68	187.79	183.38	185.87
2689	NYSE	HII	Fri, Dec 3, 2021	178.79	181.50	178.72	181.16
2688	NYSE	HII	Thu, Dec 2, 2021	177.84	180.39	176.50	178.29
2687	NYSE	HII	Wed, Dec 1, 2021	180.00	182.97	176.58	176.58
2686	NYSE	HII	Tue, Nov 30, 2021	179.60	180.58	175.50	177.51
2685	NYSE	HII	Mon, Nov 29, 2021	184.80	184.80	181.19	181.72
2684	NYSE	HII	Fri, Nov 26, 2021	181.82	184.86	181.15	183.27
2683	NYSE	HII	Wed, Nov 24, 2021	187.77	189.14	185.66	186.48
2682	NYSE	HII	Tue, Nov 23, 2021	190.63	192.48	188.21	188.04
2681	NYSE	HII	Mon, Nov 22, 2021	184.91	191.72	184.91	190.50
2680	NYSE	HII	Fri, Nov 19, 2021	185.41	186.46	183.70	184.78
2679	NYSE	HII	Thu, Nov 18, 2021	186.86	186.86	182.44	185.19
2678	NYSE	HII	Wed, Nov 17, 2021	188.00	188.39	186.09	186.69
2677	NYSE	HII	Tue, Nov 16, 2021	190.32	191.45	188.13	188.32
2676	NYSE	HII	Mon, Nov 15, 2021	192.22	192.72	189.58	190.41
2675	NYSE	HII	Fri, Nov 12, 2021	188.88	192.89	188.60	192.02
2674	NYSE	HII	Thu, Nov 11, 2021	190.50	191.96	188.45	188.87
2673	NYSE	HII	Wed, Nov 10, 2021	194.74	196.13	193.75	193.82
2672	NYSE	HII	Tue, Nov 9, 2021	193.20	195.20	191.89	194.75
2671	NYSE	HII	Mon, Nov 8, 2021	194.23	195.00	191.71	194.13
2670	NYSE	HII	Fri, Nov 5, 2021	192.47	195.02	191.93	194.02
2669	NYSE	HII	Thu, Nov 4, 2021	200.85	201.34	190.05	191.31
2668	NYSE	HII	Wed, Nov 3, 2021	198.42	200.11	195.14	199.95
2667	NYSE	HII	Tue, Nov 2, 2021	202.77	202.77	198.39	199.90
2666	NYSE	HII	Mon, Nov 1, 2021	202.99	205.01	201.40	202.08
2665	NYSE	HII	Fri, Oct 29, 2021	204.21	205.26	201.69	202.73
2664	NYSE	HII	Thu, Oct 28, 2021	202.74	205.23	201.61	204.52
2663	NYSE	HII	Wed, Oct 27, 2021	205.22	206.15	202.38	202.64
2662	NYSE	HII	Tue, Oct 26, 2021	205.79	206.17	200.75	204.34
2661	NYSE	HII	Mon, Oct 25, 2021	212.76	213.16	210.12	212.48
2660	NYSE	HII	Fri, Oct 22, 2021	211.55	214.26	211.53	212.83
2659	NYSE	HII	Thu, Oct 21, 2021	211.51	212.50	209.20	211.13
2658	NYSE	HII	Wed, Oct 20, 2021	209.26	212.26	209.20	211.72
2657	NYSE	HII	Tue, Oct 19, 2021	207.74	209.65	206.04	209.42
2656	NYSE	HII	Mon, Oct 18, 2021	209.67	209.99	206.26	207.45
2655	NYSE	HII	Fri, Oct 15, 2021	209.09	212.16	208.36	210.52
2654	NYSE	HII	Thu, Oct 14, 2021	209.31	209.31	205.44	208.46
2653	NYSE	HII	Wed, Oct 13, 2021	210.62	211.39	205.02	207.97
2652	NYSE	HII	Tue, Oct 12, 2021	210.78	214.87	209.38	212.17
2651	NYSE	HII	Mon, Oct 11, 2021	207.47	212.18	206.08	210.82
2650	NYSE	HII	Fri, Oct 8, 2021	202.87	207.37	202.87	206.39
2649	NYSE	HII	Thu, Oct 7, 2021	198.00	204.13	197.92	202.86
2648	NYSE	HII	Wed, Oct 6, 2021	193.71	197.11	191.96	196.78
2647	NYSE	HII	Tue, Oct 5, 2021	195.77	196.95	193.78	194.93
2646	NYSE	HII	Mon, Oct 4, 2021	194.78	197.57	194.51	195.06
2645	NYSE	HII	Fri, Oct 1, 2021	194.06	195.34	190.48	194.18
2644	NYSE	HII	Thu, Sep 30, 2021	197.66	198.34	192.77	193.06
2643	NYSE	HII	Wed, Sep 29, 2021	197.76	198.86	196.48	197.33
2642	NYSE	HII	Tue, Sep 28, 2021	197.71	198.68	195.76	196.54
2641	NYSE	HII	Mon, Sep 27, 2021	196.94	199.38	196.21	197.06
2640	NYSE	HII	Fri, Sep 24, 2021	194.65	198.89	194.65	195.37
2639	NYSE	HII	Thu, Sep 23, 2021	191.82	196.54	191.82	194.54
2638	NYSE	HII	Wed, Sep 22, 2021	190.60	192.71	190.60	191.47
2637	NYSE	HII	Tue, Sep 21, 2021	194.13	194.23	189.00	189.32
2636	NYSE	HII	Mon, Sep 20, 2021	192.47	194.23	190.43	193.63
2635	NYSE	HII	Fri, Sep 17, 2021	194.14	196.14	193.55	194.99
2634	NYSE	HII	Thu, Sep 16, 2021	200.11	200.90	194.97	195.08
2633	NYSE	HII	Wed, Sep 15, 2021	197.78	200.93	197.76	199.20
2632	NYSE	HII	Tue, Sep 14, 2021	201.56	201.56	196.52	197.75
2631	NYSE	HII	Mon, Sep 13, 2021	200.00	202.85	198.05	200.98
2630	NYSE	HII	Fri, Sep 10, 2021	200.70	200.70	197.38	198.18
2629	NYSE	HII	Thu, Sep 9, 2021	199.40	201.13	198.98	199.33
2628	NYSE	HII	Wed, Sep 8, 2021	198.79	200.41	198.02	199.49
2627	NYSE	HII	Tue, Sep 7, 2021	201.53	201.74	199.20	199.24
2626	NYSE	HII	Fri, Sep 3, 2021	204.47	204.47	202.26	203.17
2625	NYSE	HII	Thu, Sep 2, 2021	204.03	205.74	203.55	205.13
2624	NYSE	HII	Wed, Sep 1, 2021	204.10	204.22	200.97	202.99
2623	NYSE	HII	Tue, Aug 31, 2021	206.93	207.93	203.76	204.17
2622	NYSE	HII	Mon, Aug 30, 2021	207.01	208.76	206.54	207.01
2621	NYSE	HII	Fri, Aug 27, 2021	205.47	207.89	204.96	206.99
2620	NYSE	HII	Thu, Aug 26, 2021	205.08	205.30	202.69	204.42
2619	NYSE	HII	Wed, Aug 25, 2021	205.32	207.55	204.63	205.08
2618	NYSE	HII	Tue, Aug 24, 2021	206.65	208.12	205.66	206.04
2617	NYSE	HII	Mon, Aug 23, 2021	204.11	206.89	203.54	205.98
2616	NYSE	HII	Fri, Aug 20, 2021	200.47	203.78	200.47	202.73
2615	NYSE	HII	Thu, Aug 19, 2021	200.17	203.11	199.17	200.16
2614	NYSE	HII	Wed, Aug 18, 2021	204.36	205.02	201.12	201.17
2613	NYSE	HII	Tue, Aug 17, 2021	205.05	206.74	204.07	205.67
2612	NYSE	HII	Mon, Aug 16, 2021	205.00	206.89	203.00	205.75
2611	NYSE	HII	Fri, Aug 13, 2021	207.85	208.59	205.75	205.94
2610	NYSE	HII	Thu, Aug 12, 2021	209.10	209.62	206.13	207.49
2609	NYSE	HII	Wed, Aug 11, 2021	207.38	209.08	205.43	208.93
2608	NYSE	HII	Tue, Aug 10, 2021	204.61	208.98	204.00	206.94
2607	NYSE	HII	Mon, Aug 9, 2021	204.63	206.07	203.75	205.13
2606	NYSE	HII	Fri, Aug 6, 2021	205.99	207.68	204.89	205.58
2605	NYSE	HII	Thu, Aug 5, 2021	202.51	203.24	200.50	203.20
2604	NYSE	HII	Wed, Aug 4, 2021	202.29	202.93	198.51	200.41
2603	NYSE	HII	Tue, Aug 3, 2021	203.13	204.64	199.59	204.36
2602	NYSE	HII	Mon, Aug 2, 2021	205.78	208.29	203.22	203.42
2601	NYSE	HII	Fri, Jul 30, 2021	206.22	208.24	204.59	205.13
2600	NYSE	HII	Thu, Jul 29, 2021	207.03	208.49	204.90	207.23
2599	NYSE	HII	Wed, Jul 28, 2021	205.81	207.52	202.90	204.86
2598	NYSE	HII	Tue, Jul 27, 2021	204.78	206.73	203.17	204.43
2597	NYSE	HII	Mon, Jul 26, 2021	204.12	205.69	203.50	205.17
2596	NYSE	HII	Fri, Jul 23, 2021	203.77	204.21	200.83	203.75
2595	NYSE	HII	Thu, Jul 22, 2021	204.21	204.39	201.54	202.17
2594	NYSE	HII	Wed, Jul 21, 2021	204.54	206.45	202.45	204.76
2593	NYSE	HII	Tue, Jul 20, 2021	196.00	203.51	196.00	202.89
2592	NYSE	HII	Mon, Jul 19, 2021	197.90	198.47	193.73	195.31
2591	NYSE	HII	Fri, Jul 16, 2021	202.45	203.44	200.35	200.74
2590	NYSE	HII	Thu, Jul 15, 2021	199.83	202.44	199.68	201.38
2589	NYSE	HII	Wed, Jul 14, 2021	202.33	204.39	199.94	201.66
2588	NYSE	HII	Tue, Jul 13, 2021	205.13	205.66	202.23	202.66
2587	NYSE	HII	Mon, Jul 12, 2021	204.45	205.40	202.68	204.69
2586	NYSE	HII	Fri, Jul 9, 2021	207.07	207.89	204.96	206.22
2585	NYSE	HII	Thu, Jul 8, 2021	203.50	206.06	202.43	203.55
2584	NYSE	HII	Wed, Jul 7, 2021	204.17	207.54	204.17	206.89
2583	NYSE	HII	Tue, Jul 6, 2021	211.92	212.02	204.03	205.86
2582	NYSE	HII	Fri, Jul 2, 2021	212.82	213.55	210.25	211.97
2581	NYSE	HII	Thu, Jul 1, 2021	212.08	212.39	210.47	212.15
2580	NYSE	HII	Wed, Jun 30, 2021	207.77	211.48	205.85	210.75
2579	NYSE	HII	Tue, Jun 29, 2021	211.43	212.52	207.65	207.83
2578	NYSE	HII	Mon, Jun 28, 2021	212.70	212.70	209.85	211.16
2577	NYSE	HII	Fri, Jun 25, 2021	210.91	213.78	210.65	213.28
2576	NYSE	HII	Thu, Jun 24, 2021	209.97	211.87	208.17	211.07
2575	NYSE	HII	Wed, Jun 23, 2021	211.30	211.77	209.49	209.49
2574	NYSE	HII	Tue, Jun 22, 2021	211.86	212.46	208.85	211.60
2573	NYSE	HII	Mon, Jun 21, 2021	208.68	213.88	208.68	213.05
2572	NYSE	HII	Fri, Jun 18, 2021	208.99	210.20	207.11	207.18
2571	NYSE	HII	Thu, Jun 17, 2021	216.80	217.32	210.14	211.64
2570	NYSE	HII	Wed, Jun 16, 2021	219.82	220.78	216.64	216.79
2569	NYSE	HII	Tue, Jun 15, 2021	219.81	220.90	219.17	220.09
2568	NYSE	HII	Mon, Jun 14, 2021	221.00	221.02	218.25	219.80
2567	NYSE	HII	Fri, Jun 11, 2021	221.49	222.27	219.87	221.00
2566	NYSE	HII	Thu, Jun 10, 2021	223.41	224.13	220.50	220.75
2565	NYSE	HII	Wed, Jun 9, 2021	222.86	224.00	220.67	221.03
2564	NYSE	HII	Tue, Jun 8, 2021	220.90	223.40	219.26	222.66
2563	NYSE	HII	Mon, Jun 7, 2021	222.37	222.74	219.12	221.28
2562	NYSE	HII	Fri, Jun 4, 2021	219.87	223.51	219.86	222.25
2561	NYSE	HII	Thu, Jun 3, 2021	218.75	220.62	214.30	220.61
2560	NYSE	HII	Wed, Jun 2, 2021	218.00	219.07	216.03	218.92
2559	NYSE	HII	Tue, Jun 1, 2021	218.89	220.73	216.42	218.09
2558	NYSE	HII	Fri, May 28, 2021	216.37	216.49	214.55	216.21
2557	NYSE	HII	Thu, May 27, 2021	214.35	216.69	212.79	215.62
2556	NYSE	HII	Wed, May 26, 2021	211.60	212.92	208.46	211.64
2555	NYSE	HII	Tue, May 25, 2021	215.92	217.10	211.16	211.88
2554	NYSE	HII	Mon, May 24, 2021	214.56	216.37	213.12	215.95
2553	NYSE	HII	Fri, May 21, 2021	213.42	215.88	212.65	213.67
2552	NYSE	HII	Thu, May 20, 2021	213.18	213.75	211.73	212.56
2551	NYSE	HII	Wed, May 19, 2021	212.71	213.37	209.46	213.18
2550	NYSE	HII	Tue, May 18, 2021	216.34	217.92	213.22	213.37
2549	NYSE	HII	Mon, May 17, 2021	216.46	218.13	214.44	216.84
2548	NYSE	HII	Fri, May 14, 2021	216.29	216.70	214.40	216.21
2547	NYSE	HII	Thu, May 13, 2021	211.04	216.28	210.11	215.29
2546	NYSE	HII	Wed, May 12, 2021	215.84	217.28	212.09	212.14
2545	NYSE	HII	Tue, May 11, 2021	218.36	218.36	212.84	214.70
2544	NYSE	HII	Mon, May 10, 2021	218.96	223.79	218.20	219.37
2543	NYSE	HII	Fri, May 7, 2021	216.32	217.82	214.68	216.99
2542	NYSE	HII	Thu, May 6, 2021	214.74	222.99	214.64	218.31
2541	NYSE	HII	Wed, May 5, 2021	214.03	214.28	209.74	212.87
2540	NYSE	HII	Tue, May 4, 2021	214.57	216.25	213.40	214.39
2539	NYSE	HII	Mon, May 3, 2021	213.21	216.10	211.40	215.14
2538	NYSE	HII	Fri, Apr 30, 2021	212.04	213.24	210.76	212.32
2537	NYSE	HII	Thu, Apr 29, 2021	210.93	214.43	210.93	212.97
2536	NYSE	HII	Wed, Apr 28, 2021	206.75	210.56	206.75	210.24
2535	NYSE	HII	Tue, Apr 27, 2021	206.75	209.16	206.46	207.45
2534	NYSE	HII	Mon, Apr 26, 2021	207.36	208.09	205.52	206.97
2533	NYSE	HII	Fri, Apr 23, 2021	205.01	207.18	204.37	206.13
2532	NYSE	HII	Thu, Apr 22, 2021	208.08	209.84	203.62	203.89
2531	NYSE	HII	Wed, Apr 21, 2021	207.52	209.50	207.25	208.57
2530	NYSE	HII	Tue, Apr 20, 2021	209.62	210.00	205.96	207.57
2529	NYSE	HII	Mon, Apr 19, 2021	209.14	210.74	205.84	210.00
2528	NYSE	HII	Fri, Apr 16, 2021	209.81	210.00	206.18	208.06
2527	NYSE	HII	Thu, Apr 15, 2021	207.68	208.67	206.32	208.35
2526	NYSE	HII	Wed, Apr 14, 2021	205.75	209.73	205.75	207.86
2525	NYSE	HII	Tue, Apr 13, 2021	208.03	210.38	205.61	206.15
2524	NYSE	HII	Mon, Apr 12, 2021	207.63	210.53	207.50	210.27
2523	NYSE	HII	Fri, Apr 9, 2021	207.54	208.43	205.48	206.87
2522	NYSE	HII	Thu, Apr 8, 2021	204.20	206.95	202.83	206.64
2521	NYSE	HII	Wed, Apr 7, 2021	207.58	207.86	203.76	205.03
2520	NYSE	HII	Tue, Apr 6, 2021	206.34	209.41	206.04	207.37
2519	NYSE	HII	Mon, Apr 5, 2021	206.18	208.16	205.60	207.60
2518	NYSE	HII	Thu, Apr 1, 2021	206.00	206.39	202.53	204.23
2517	NYSE	HII	Wed, Mar 31, 2021	205.58	208.07	205.09	205.85
2516	NYSE	HII	Tue, Mar 30, 2021	207.11	207.74	203.93	205.67
2515	NYSE	HII	Mon, Mar 29, 2021	203.40	208.48	203.34	207.36
2514	NYSE	HII	Fri, Mar 26, 2021	200.64	203.64	199.32	203.16
2513	NYSE	HII	Thu, Mar 25, 2021	194.69	200.42	192.57	200.14
2512	NYSE	HII	Wed, Mar 24, 2021	193.21	199.09	193.19	194.12
2511	NYSE	HII	Tue, Mar 23, 2021	193.39	195.22	190.11	191.48
2510	NYSE	HII	Mon, Mar 22, 2021	196.54	197.23	193.06	196.07
2509	NYSE	HII	Fri, Mar 19, 2021	198.06	198.06	194.16	197.26
2508	NYSE	HII	Thu, Mar 18, 2021	198.33	200.28	196.92	198.47
2507	NYSE	HII	Wed, Mar 17, 2021	195.62	199.23	193.88	197.94
2506	NYSE	HII	Tue, Mar 16, 2021	197.53	197.93	193.80	195.13
2505	NYSE	HII	Mon, Mar 15, 2021	195.70	198.85	195.14	198.28
2504	NYSE	HII	Fri, Mar 12, 2021	193.29	196.14	192.55	195.09
2503	NYSE	HII	Thu, Mar 11, 2021	187.22	190.58	186.75	189.91
2502	NYSE	HII	Wed, Mar 10, 2021	184.53	189.40	183.40	187.86
2501	NYSE	HII	Tue, Mar 9, 2021	189.74	190.27	184.07	185.09
2500	NYSE	HII	Mon, Mar 8, 2021	187.89	194.10	187.42	191.10
2499	NYSE	HII	Fri, Mar 5, 2021	180.96	186.86	179.11	185.61
2498	NYSE	HII	Thu, Mar 4, 2021	183.14	184.61	177.57	179.37
2497	NYSE	HII	Wed, Mar 3, 2021	180.35	183.58	179.00	182.23
2496	NYSE	HII	Tue, Mar 2, 2021	178.30	180.39	177.33	179.63
2495	NYSE	HII	Mon, Mar 1, 2021	178.08	180.69	177.83	178.41
2494	NYSE	HII	Fri, Feb 26, 2021	181.14	182.02	175.78	175.91
2493	NYSE	HII	Thu, Feb 25, 2021	187.07	188.41	182.10	183.23
2492	NYSE	HII	Wed, Feb 24, 2021	187.04	190.23	187.04	186.96
2491	NYSE	HII	Tue, Feb 23, 2021	191.37	191.81	183.05	186.42
2490	NYSE	HII	Mon, Feb 22, 2021	183.14	192.50	182.20	190.64
2489	NYSE	HII	Fri, Feb 19, 2021	179.11	182.23	178.81	182.13
2488	NYSE	HII	Thu, Feb 18, 2021	177.34	178.68	176.54	178.43
2487	NYSE	HII	Wed, Feb 17, 2021	174.90	179.27	173.40	178.42
2486	NYSE	HII	Tue, Feb 16, 2021	177.63	179.00	174.80	175.16
2485	NYSE	HII	Fri, Feb 12, 2021	170.73	176.80	170.42	176.13
2484	NYSE	HII	Thu, Feb 11, 2021	170.50	179.75	169.53	170.53
2483	NYSE	HII	Wed, Feb 10, 2021	168.13	169.10	166.91	167.77
2482	NYSE	HII	Tue, Feb 9, 2021	165.33	167.24	164.50	167.22
2481	NYSE	HII	Mon, Feb 8, 2021	165.15	166.25	163.84	165.02
2480	NYSE	HII	Fri, Feb 5, 2021	162.80	165.77	162.00	163.90
2479	NYSE	HII	Thu, Feb 4, 2021	161.88	162.40	159.98	161.25
2478	NYSE	HII	Wed, Feb 3, 2021	159.62	161.66	158.97	161.20
2477	NYSE	HII	Tue, Feb 2, 2021	159.91	161.39	158.00	159.62
2476	NYSE	HII	Mon, Feb 1, 2021	158.01	159.73	156.36	157.77
2475	NYSE	HII	Fri, Jan 29, 2021	161.28	162.03	157.10	157.33
2474	NYSE	HII	Thu, Jan 28, 2021	163.95	164.62	161.28	161.95
2473	NYSE	HII	Wed, Jan 27, 2021	160.00	166.41	159.85	163.20
2472	NYSE	HII	Tue, Jan 26, 2021	168.65	169.69	160.80	160.88
2471	NYSE	HII	Mon, Jan 25, 2021	167.09	169.17	165.48	166.51
2470	NYSE	HII	Fri, Jan 22, 2021	166.57	168.57	164.48	167.64
2469	NYSE	HII	Thu, Jan 21, 2021	167.85	170.17	166.73	166.89
2468	NYSE	HII	Wed, Jan 20, 2021	170.24	170.84	168.27	168.46
2467	NYSE	HII	Tue, Jan 19, 2021	173.16	173.75	170.31	170.57
2466	NYSE	HII	Fri, Jan 15, 2021	171.25	172.58	168.12	171.47
2465	NYSE	HII	Thu, Jan 14, 2021	172.61	175.35	171.68	172.02
2464	NYSE	HII	Wed, Jan 13, 2021	171.59	173.00	170.26	171.30
2463	NYSE	HII	Tue, Jan 12, 2021	169.80	173.32	169.12	172.21
2462	NYSE	HII	Mon, Jan 11, 2021	167.76	171.11	167.76	169.20
2461	NYSE	HII	Fri, Jan 8, 2021	170.96	172.90	167.03	169.09
2460	NYSE	HII	Thu, Jan 7, 2021	171.65	171.65	168.60	169.74
2459	NYSE	HII	Wed, Jan 6, 2021	163.22	171.46	163.22	170.98
2458	NYSE	HII	Tue, Jan 5, 2021	164.18	167.03	164.03	165.56
2457	NYSE	HII	Mon, Jan 4, 2021	169.64	169.87	162.18	164.05
2456	NYSE	HII	Thu, Dec 31, 2020	168.04	171.08	167.55	170.48
2455	NYSE	HII	Wed, Dec 30, 2020	166.61	169.40	166.37	168.54
2454	NYSE	HII	Tue, Dec 29, 2020	167.96	168.02	164.81	166.58
2453	NYSE	HII	Mon, Dec 28, 2020	166.37	169.17	166.04	166.89
2452	NYSE	HII	Thu, Dec 24, 2020	166.60	166.60	163.88	165.40
2451	NYSE	HII	Wed, Dec 23, 2020	164.56	167.18	163.98	166.55
2450	NYSE	HII	Tue, Dec 22, 2020	164.99	165.87	163.03	163.63
2449	NYSE	HII	Mon, Dec 21, 2020	166.87	168.09	163.44	165.27
2448	NYSE	HII	Fri, Dec 18, 2020	170.56	172.51	168.50	169.62
2447	NYSE	HII	Thu, Dec 17, 2020	174.63	174.91	170.40	170.47
2446	NYSE	HII	Wed, Dec 16, 2020	176.45	177.14	173.12	174.62
2445	NYSE	HII	Tue, Dec 15, 2020	175.40	177.27	173.78	176.07
2444	NYSE	HII	Mon, Dec 14, 2020	179.00	179.90	174.06	174.98
2443	NYSE	HII	Fri, Dec 11, 2020	173.97	179.28	173.97	177.70
2442	NYSE	HII	Thu, Dec 10, 2020	171.54	176.27	171.54	174.46
2441	NYSE	HII	Wed, Dec 9, 2020	172.84	174.93	172.40	173.44
2440	NYSE	HII	Tue, Dec 8, 2020	169.24	172.74	169.24	171.59
2439	NYSE	HII	Mon, Dec 7, 2020	167.40	170.38	165.11	170.04
2438	NYSE	HII	Fri, Dec 4, 2020	164.12	169.62	163.56	167.69
2437	NYSE	HII	Thu, Dec 3, 2020	164.04	166.09	163.14	163.73
2436	NYSE	HII	Wed, Dec 2, 2020	162.69	164.91	160.30	163.17
2435	NYSE	HII	Tue, Dec 1, 2020	162.95	166.55	162.34	164.42
2434	NYSE	HII	Mon, Nov 30, 2020	163.20	164.38	159.00	160.19
2433	NYSE	HII	Fri, Nov 27, 2020	165.63	165.63	163.40	164.53
2432	NYSE	HII	Wed, Nov 25, 2020	169.13	169.50	165.13	165.53
2431	NYSE	HII	Tue, Nov 24, 2020	166.82	172.54	166.82	169.73
2430	NYSE	HII	Mon, Nov 23, 2020	160.10	165.26	160.00	165.11
2429	NYSE	HII	Fri, Nov 20, 2020	162.20	162.92	157.71	158.74
2428	NYSE	HII	Thu, Nov 19, 2020	162.26	163.40	160.69	162.21
2427	NYSE	HII	Wed, Nov 18, 2020	164.74	165.08	163.00	163.02
2426	NYSE	HII	Tue, Nov 17, 2020	162.01	165.27	161.56	162.82
2425	NYSE	HII	Mon, Nov 16, 2020	165.27	166.73	162.67	163.26
2424	NYSE	HII	Fri, Nov 13, 2020	160.14	165.19	159.58	164.01
2423	NYSE	HII	Thu, Nov 12, 2020	157.16	159.48	156.06	158.53
2422	NYSE	HII	Wed, Nov 11, 2020	161.53	162.10	157.92	158.04
2421	NYSE	HII	Tue, Nov 10, 2020	157.20	164.40	157.14	161.54
2420	NYSE	HII	Mon, Nov 9, 2020	160.00	164.69	155.24	155.97
2419	NYSE	HII	Fri, Nov 6, 2020	151.50	154.82	151.50	152.72
2418	NYSE	HII	Thu, Nov 5, 2020	151.99	159.45	148.85	151.81
2417	NYSE	HII	Wed, Nov 4, 2020	157.89	158.74	150.66	150.72
2416	NYSE	HII	Tue, Nov 3, 2020	152.28	158.00	151.60	156.90
2415	NYSE	HII	Mon, Nov 2, 2020	149.43	152.12	147.32	149.50
2414	NYSE	HII	Fri, Oct 30, 2020	142.64	147.66	142.64	147.48
2413	NYSE	HII	Thu, Oct 29, 2020	140.56	143.47	138.80	142.97
2412	NYSE	HII	Wed, Oct 28, 2020	144.05	146.38	140.93	141.46
2411	NYSE	HII	Tue, Oct 27, 2020	148.81	149.23	146.18	146.51
2410	NYSE	HII	Mon, Oct 26, 2020	151.45	151.77	148.86	149.71
2409	NYSE	HII	Fri, Oct 23, 2020	153.25	153.85	152.11	152.82
2408	NYSE	HII	Thu, Oct 22, 2020	149.94	152.53	149.20	152.23
2407	NYSE	HII	Wed, Oct 21, 2020	147.70	150.15	146.65	149.52
2406	NYSE	HII	Tue, Oct 20, 2020	147.68	149.48	146.15	147.70
2405	NYSE	HII	Mon, Oct 19, 2020	148.43	149.98	146.50	146.96
2404	NYSE	HII	Fri, Oct 16, 2020	147.79	150.43	146.25	148.00
2403	NYSE	HII	Thu, Oct 15, 2020	150.48	150.48	146.85	147.55
2402	NYSE	HII	Wed, Oct 14, 2020	147.37	152.88	147.37	151.53
2401	NYSE	HII	Tue, Oct 13, 2020	148.00	150.08	147.58	148.46
2400	NYSE	HII	Mon, Oct 12, 2020	149.98	152.27	148.11	149.45
2399	NYSE	HII	Fri, Oct 9, 2020	150.92	151.39	149.01	149.98
2398	NYSE	HII	Thu, Oct 8, 2020	148.78	149.70	146.15	149.64
2397	NYSE	HII	Wed, Oct 7, 2020	148.42	150.64	147.37	147.94
2396	NYSE	HII	Tue, Oct 6, 2020	147.91	151.28	146.58	147.13
2395	NYSE	HII	Mon, Oct 5, 2020	146.11	147.07	144.58	146.32
2394	NYSE	HII	Fri, Oct 2, 2020	137.21	144.32	137.21	144.13
2393	NYSE	HII	Thu, Oct 1, 2020	140.76	142.86	139.30	139.98
2392	NYSE	HII	Wed, Sep 30, 2020	142.09	142.93	140.04	140.75
2391	NYSE	HII	Tue, Sep 29, 2020	142.62	143.52	140.87	141.21
2390	NYSE	HII	Mon, Sep 28, 2020	143.22	145.24	141.70	143.13
2389	NYSE	HII	Fri, Sep 25, 2020	138.64	142.10	138.64	141.22
2388	NYSE	HII	Thu, Sep 24, 2020	139.29	141.03	136.44	139.49
2387	NYSE	HII	Wed, Sep 23, 2020	144.20	145.54	138.22	139.43
2386	NYSE	HII	Tue, Sep 22, 2020	143.90	145.92	142.30	143.61
2385	NYSE	HII	Mon, Sep 21, 2020	146.70	147.44	142.69	143.90
2384	NYSE	HII	Fri, Sep 18, 2020	150.00	151.52	148.78	149.18
2383	NYSE	HII	Thu, Sep 17, 2020	146.01	151.19	145.47	150.59
2382	NYSE	HII	Wed, Sep 16, 2020	145.17	150.10	143.97	147.94
2381	NYSE	HII	Tue, Sep 15, 2020	146.77	147.14	144.00	145.27
2380	NYSE	HII	Mon, Sep 14, 2020	148.00	148.11	144.06	146.85
2379	NYSE	HII	Fri, Sep 11, 2020	138.10	148.24	138.10	147.40
2378	NYSE	HII	Thu, Sep 10, 2020	142.88	144.26	137.64	137.83
2377	NYSE	HII	Wed, Sep 9, 2020	142.42	143.81	138.61	141.35
2376	NYSE	HII	Tue, Sep 8, 2020	147.09	147.95	141.35	141.76
2375	NYSE	HII	Fri, Sep 4, 2020	151.53	153.48	146.82	147.51
2374	NYSE	HII	Thu, Sep 3, 2020	153.08	154.43	147.84	150.12
2373	NYSE	HII	Wed, Sep 2, 2020	150.29	152.89	148.80	151.35
2372	NYSE	HII	Tue, Sep 1, 2020	150.09	150.77	147.63	150.33
2371	NYSE	HII	Mon, Aug 31, 2020	151.76	152.74	149.69	151.52
2370	NYSE	HII	Fri, Aug 28, 2020	153.74	154.09	151.45	152.46
2369	NYSE	HII	Thu, Aug 27, 2020	153.25	156.30	152.50	153.44
2368	NYSE	HII	Wed, Aug 26, 2020	158.09	158.52	153.51	152.86
2367	NYSE	HII	Tue, Aug 25, 2020	162.81	163.17	158.13	158.94
2366	NYSE	HII	Mon, Aug 24, 2020	159.15	162.30	157.61	162.18
2365	NYSE	HII	Fri, Aug 21, 2020	159.10	161.48	158.07	158.63
2364	NYSE	HII	Thu, Aug 20, 2020	161.51	161.98	159.41	159.54
2363	NYSE	HII	Wed, Aug 19, 2020	161.98	164.49	161.98	162.77
2362	NYSE	HII	Tue, Aug 18, 2020	162.66	163.41	161.44	162.29
2361	NYSE	HII	Mon, Aug 17, 2020	166.74	166.89	162.65	163.09
2360	NYSE	HII	Fri, Aug 14, 2020	163.62	169.00	163.50	166.89
2359	NYSE	HII	Thu, Aug 13, 2020	163.11	165.81	161.86	164.13
2358	NYSE	HII	Wed, Aug 12, 2020	170.02	170.02	163.00	164.17
2357	NYSE	HII	Tue, Aug 11, 2020	172.23	174.50	168.39	168.54
2356	NYSE	HII	Mon, Aug 10, 2020	167.89	170.99	165.87	169.13
2355	NYSE	HII	Fri, Aug 7, 2020	161.46	169.77	161.44	167.90
2354	NYSE	HII	Thu, Aug 6, 2020	171.01	174.42	160.00	162.80
2353	NYSE	HII	Wed, Aug 5, 2020	175.44	178.67	174.05	178.67
2352	NYSE	HII	Tue, Aug 4, 2020	175.41	176.79	172.85	173.54
2351	NYSE	HII	Mon, Aug 3, 2020	174.03	176.97	173.45	175.34
2350	NYSE	HII	Fri, Jul 31, 2020	174.40	175.62	171.24	173.71
2349	NYSE	HII	Thu, Jul 30, 2020	173.67	176.98	172.97	174.79
2348	NYSE	HII	Wed, Jul 29, 2020	175.34	176.72	172.59	175.88
2347	NYSE	HII	Tue, Jul 28, 2020	173.06	177.50	173.06	174.99
2346	NYSE	HII	Mon, Jul 27, 2020	176.41	176.41	172.66	173.20
2345	NYSE	HII	Fri, Jul 24, 2020	180.91	182.26	176.70	177.06
2344	NYSE	HII	Thu, Jul 23, 2020	179.50	183.68	178.85	180.91
2343	NYSE	HII	Wed, Jul 22, 2020	177.91	180.50	177.31	179.61
2342	NYSE	HII	Tue, Jul 21, 2020	177.00	180.27	177.00	178.01
2341	NYSE	HII	Mon, Jul 20, 2020	179.57	179.99	175.51	176.23
2340	NYSE	HII	Fri, Jul 17, 2020	180.02	181.37	178.21	180.95
2339	NYSE	HII	Thu, Jul 16, 2020	176.80	182.24	175.71	179.37
2338	NYSE	HII	Wed, Jul 15, 2020	176.19	178.36	174.79	176.97
2337	NYSE	HII	Tue, Jul 14, 2020	170.00	172.85	168.25	171.82
2336	NYSE	HII	Mon, Jul 13, 2020	169.20	172.59	167.66	169.62
2335	NYSE	HII	Fri, Jul 10, 2020	161.92	167.35	161.92	167.04
2334	NYSE	HII	Thu, Jul 9, 2020	166.48	166.91	161.36	161.77
2333	NYSE	HII	Wed, Jul 8, 2020	168.31	170.35	166.62	167.49
2332	NYSE	HII	Tue, Jul 7, 2020	171.63	175.26	168.18	168.32
2331	NYSE	HII	Mon, Jul 6, 2020	176.18	176.58	172.95	173.28
2330	NYSE	HII	Thu, Jul 2, 2020	175.92	176.94	172.62	173.11
2329	NYSE	HII	Wed, Jul 1, 2020	176.16	177.72	173.15	173.73
2328	NYSE	HII	Tue, Jun 30, 2020	176.16	178.09	173.23	174.49
2327	NYSE	HII	Mon, Jun 29, 2020	173.62	177.90	173.46	177.41
2326	NYSE	HII	Fri, Jun 26, 2020	171.99	172.81	168.49	170.96
2325	NYSE	HII	Thu, Jun 25, 2020	165.62	172.21	165.43	172.11
2324	NYSE	HII	Wed, Jun 24, 2020	174.85	175.25	167.08	167.22
2323	NYSE	HII	Tue, Jun 23, 2020	179.40	179.85	175.49	177.17
2322	NYSE	HII	Mon, Jun 22, 2020	177.16	178.20	174.83	177.92
2321	NYSE	HII	Fri, Jun 19, 2020	185.11	185.11	176.87	178.66
2320	NYSE	HII	Thu, Jun 18, 2020	181.36	186.14	181.16	181.49
2319	NYSE	HII	Wed, Jun 17, 2020	185.87	187.74	183.77	183.95
2318	NYSE	HII	Tue, Jun 16, 2020	189.46	190.63	183.33	185.58
2317	NYSE	HII	Mon, Jun 15, 2020	177.29	183.31	177.29	182.08
2316	NYSE	HII	Fri, Jun 12, 2020	186.54	187.01	179.11	182.29
2315	NYSE	HII	Thu, Jun 11, 2020	190.53	194.00	180.29	180.80
2314	NYSE	HII	Wed, Jun 10, 2020	196.79	200.56	192.86	197.01
2313	NYSE	HII	Tue, Jun 9, 2020	203.00	204.88	196.91	197.76
2312	NYSE	HII	Mon, Jun 8, 2020	204.63	207.09	204.01	206.02
2311	NYSE	HII	Fri, Jun 5, 2020	205.78	206.90	201.54	202.57
2310	NYSE	HII	Thu, Jun 4, 2020	199.37	201.63	197.15	198.52
2309	NYSE	HII	Wed, Jun 3, 2020	196.44	201.65	194.98	199.67
2308	NYSE	HII	Tue, Jun 2, 2020	197.67	197.77	193.59	194.25
2307	NYSE	HII	Mon, Jun 1, 2020	199.72	203.75	194.55	195.53
2306	NYSE	HII	Fri, May 29, 2020	198.11	201.65	196.33	199.89
2305	NYSE	HII	Thu, May 28, 2020	208.70	209.96	200.03	200.68
2304	NYSE	HII	Wed, May 27, 2020	196.92	206.04	196.92	204.89
2303	NYSE	HII	Tue, May 26, 2020	188.50	195.25	188.50	193.42
2302	NYSE	HII	Fri, May 22, 2020	183.87	184.61	178.23	182.77
2301	NYSE	HII	Thu, May 21, 2020	177.44	182.61	177.43	181.50
2300	NYSE	HII	Wed, May 20, 2020	175.89	178.66	174.50	175.11
2299	NYSE	HII	Tue, May 19, 2020	180.91	180.91	173.46	173.50
2298	NYSE	HII	Mon, May 18, 2020	176.68	181.65	175.88	180.41
2297	NYSE	HII	Fri, May 15, 2020	166.65	173.28	166.65	170.54
2296	NYSE	HII	Thu, May 14, 2020	167.84	172.30	165.46	172.22
2295	NYSE	HII	Wed, May 13, 2020	172.02	172.77	168.59	170.26
2294	NYSE	HII	Tue, May 12, 2020	178.84	180.86	173.51	173.52
2293	NYSE	HII	Mon, May 11, 2020	179.11	182.32	176.77	178.11
2292	NYSE	HII	Fri, May 8, 2020	175.00	184.42	175.00	180.58
2291	NYSE	HII	Thu, May 7, 2020	181.25	188.27	171.70	173.31
2290	NYSE	HII	Wed, May 6, 2020	184.09	184.64	177.89	178.65
2289	NYSE	HII	Tue, May 5, 2020	181.96	185.61	181.77	182.67
2288	NYSE	HII	Mon, May 4, 2020	183.84	183.84	176.24	179.98
2287	NYSE	HII	Fri, May 1, 2020	188.58	189.33	182.11	185.67
2286	NYSE	HII	Thu, Apr 30, 2020	192.97	192.97	188.25	191.41
2285	NYSE	HII	Wed, Apr 29, 2020	194.99	197.79	190.66	195.55
2284	NYSE	HII	Tue, Apr 28, 2020	187.56	193.20	187.30	191.27
2283	NYSE	HII	Mon, Apr 27, 2020	185.66	189.64	184.05	188.26
2282	NYSE	HII	Fri, Apr 24, 2020	188.12	188.18	183.35	184.50
2281	NYSE	HII	Thu, Apr 23, 2020	187.18	189.97	185.48	186.77
2280	NYSE	HII	Wed, Apr 22, 2020	188.66	189.92	185.21	186.23
2279	NYSE	HII	Tue, Apr 21, 2020	188.91	190.76	181.93	184.45
2278	NYSE	HII	Mon, Apr 20, 2020	195.52	196.16	192.02	192.26
2277	NYSE	HII	Fri, Apr 17, 2020	197.01	198.83	193.01	195.96
2276	NYSE	HII	Thu, Apr 16, 2020	190.95	194.14	189.48	192.48
2275	NYSE	HII	Wed, Apr 15, 2020	194.28	195.04	187.77	190.98
2274	NYSE	HII	Tue, Apr 14, 2020	198.41	200.48	194.91	197.02
2273	NYSE	HII	Mon, Apr 13, 2020	192.77	196.05	190.88	194.59
2272	NYSE	HII	Thu, Apr 9, 2020	198.00	198.89	190.87	192.39
2271	NYSE	HII	Wed, Apr 8, 2020	195.04	198.10	192.83	195.44
2270	NYSE	HII	Tue, Apr 7, 2020	200.08	202.26	191.56	191.74
2269	NYSE	HII	Mon, Apr 6, 2020	187.28	195.89	187.28	193.71
2268	NYSE	HII	Fri, Apr 3, 2020	178.10	184.49	177.11	181.04
2267	NYSE	HII	Thu, Apr 2, 2020	171.95	184.03	171.42	180.64
2266	NYSE	HII	Wed, Apr 1, 2020	174.60	177.83	170.03	173.14
2265	NYSE	HII	Tue, Mar 31, 2020	187.60	190.22	179.22	182.21
2264	NYSE	HII	Mon, Mar 30, 2020	186.50	192.25	184.73	189.54
2263	NYSE	HII	Fri, Mar 27, 2020	188.46	192.77	184.61	185.59
2262	NYSE	HII	Thu, Mar 26, 2020	178.17	196.70	177.18	195.29
2261	NYSE	HII	Wed, Mar 25, 2020	167.69	183.33	164.21	177.44
2260	NYSE	HII	Tue, Mar 24, 2020	162.91	168.95	159.31	165.38
2259	NYSE	HII	Mon, Mar 23, 2020	158.01	158.54	147.14	153.97
2258	NYSE	HII	Fri, Mar 20, 2020	169.68	172.28	157.05	159.32
2257	NYSE	HII	Thu, Mar 19, 2020	170.63	195.20	166.71	169.47
2256	NYSE	HII	Wed, Mar 18, 2020	150.19	173.35	148.48	172.36
2255	NYSE	HII	Tue, Mar 17, 2020	159.17	162.65	149.02	161.10
2254	NYSE	HII	Mon, Mar 16, 2020	163.86	170.77	156.47	156.67
2253	NYSE	HII	Fri, Mar 13, 2020	185.69	185.69	171.20	178.62
2252	NYSE	HII	Thu, Mar 12, 2020	182.45	192.85	176.54	176.66
2251	NYSE	HII	Wed, Mar 11, 2020	203.71	205.19	193.36	197.92
2250	NYSE	HII	Tue, Mar 10, 2020	201.31	209.46	196.27	209.40
2249	NYSE	HII	Mon, Mar 9, 2020	196.17	202.57	191.06	194.85
2248	NYSE	HII	Fri, Mar 6, 2020	204.15	208.69	199.72	204.29
2247	NYSE	HII	Thu, Mar 5, 2020	214.01	216.63	208.32	209.69
2246	NYSE	HII	Wed, Mar 4, 2020	212.55	220.67	209.55	219.54
2245	NYSE	HII	Tue, Mar 3, 2020	210.49	216.69	206.37	207.60
2244	NYSE	HII	Mon, Mar 2, 2020	207.58	210.71	203.03	209.64
2243	NYSE	HII	Fri, Feb 28, 2020	208.48	212.38	200.91	205.53
2242	NYSE	HII	Thu, Feb 27, 2020	212.98	219.32	211.28	215.25
2241	NYSE	HII	Wed, Feb 26, 2020	224.41	227.29	218.97	218.73
2240	NYSE	HII	Tue, Feb 25, 2020	235.31	235.86	221.64	222.83
2239	NYSE	HII	Mon, Feb 24, 2020	231.54	236.37	229.46	234.84
2238	NYSE	HII	Fri, Feb 21, 2020	236.31	237.48	234.14	236.02
2237	NYSE	HII	Thu, Feb 20, 2020	235.02	239.52	234.93	237.42
2236	NYSE	HII	Wed, Feb 19, 2020	239.28	240.32	235.07	235.70
2235	NYSE	HII	Tue, Feb 18, 2020	245.00	245.11	237.25	237.50
2234	NYSE	HII	Fri, Feb 14, 2020	251.74	252.35	245.35	246.21
2233	NYSE	HII	Thu, Feb 13, 2020	260.07	264.65	249.08	250.36
2232	NYSE	HII	Wed, Feb 12, 2020	269.24	270.08	266.00	270.08
2231	NYSE	HII	Tue, Feb 11, 2020	270.16	270.60	266.14	268.07
2230	NYSE	HII	Mon, Feb 10, 2020	268.72	271.14	266.66	268.92
2229	NYSE	HII	Fri, Feb 7, 2020	267.63	269.61	267.37	269.14
2228	NYSE	HII	Thu, Feb 6, 2020	271.01	271.01	267.99	268.18
2227	NYSE	HII	Wed, Feb 5, 2020	267.00	270.45	265.44	269.56
2226	NYSE	HII	Tue, Feb 4, 2020	264.12	267.08	264.00	265.06
2225	NYSE	HII	Mon, Feb 3, 2020	262.63	266.51	260.74	261.35
2224	NYSE	HII	Fri, Jan 31, 2020	265.03	265.65	258.86	261.00
2223	NYSE	HII	Thu, Jan 30, 2020	261.59	265.97	261.59	265.81
2222	NYSE	HII	Wed, Jan 29, 2020	275.09	275.32	262.08	264.34
2221	NYSE	HII	Tue, Jan 28, 2020	274.86	276.95	271.35	274.30
2220	NYSE	HII	Mon, Jan 27, 2020	272.07	275.48	271.22	274.11
2219	NYSE	HII	Fri, Jan 24, 2020	277.76	277.80	274.43	276.47
2218	NYSE	HII	Thu, Jan 23, 2020	275.33	278.22	274.38	277.10
2217	NYSE	HII	Wed, Jan 22, 2020	276.16	277.08	273.71	275.74
2216	NYSE	HII	Tue, Jan 21, 2020	277.00	279.60	275.97	278.57
2215	NYSE	HII	Fri, Jan 17, 2020	278.28	278.39	276.78	277.81
2214	NYSE	HII	Thu, Jan 16, 2020	275.37	277.06	274.78	276.57
2213	NYSE	HII	Wed, Jan 15, 2020	271.69	276.01	271.69	274.10
2212	NYSE	HII	Tue, Jan 14, 2020	273.47	273.47	270.43	271.39
2211	NYSE	HII	Mon, Jan 13, 2020	271.30	275.37	270.19	274.82
2210	NYSE	HII	Fri, Jan 10, 2020	276.25	279.71	270.56	270.94
2209	NYSE	HII	Thu, Jan 9, 2020	269.92	277.02	269.04	276.01
2208	NYSE	HII	Wed, Jan 8, 2020	268.69	272.78	266.31	268.96
2207	NYSE	HII	Tue, Jan 7, 2020	265.00	268.34	263.05	267.46
2206	NYSE	HII	Mon, Jan 6, 2020	265.97	267.27	262.86	265.00
2205	NYSE	HII	Fri, Jan 3, 2020	253.20	263.81	251.91	263.50
2204	NYSE	HII	Thu, Jan 2, 2020	252.00	255.85	251.01	255.85
2203	NYSE	HII	Tue, Dec 31, 2019	251.90	253.53	250.39	250.88
2202	NYSE	HII	Mon, Dec 30, 2019	251.48	253.22	250.57	251.81
2201	NYSE	HII	Fri, Dec 27, 2019	253.40	253.85	250.87	251.07
2200	NYSE	HII	Thu, Dec 26, 2019	254.15	254.79	251.28	252.60
2199	NYSE	HII	Tue, Dec 24, 2019	256.15	256.64	253.44	253.99
2198	NYSE	HII	Mon, Dec 23, 2019	254.67	257.43	253.09	255.49
2197	NYSE	HII	Fri, Dec 20, 2019	260.02	260.02	252.28	254.11
2196	NYSE	HII	Thu, Dec 19, 2019	251.65	254.32	250.78	254.24
2195	NYSE	HII	Wed, Dec 18, 2019	252.55	252.61	250.25	251.71
2194	NYSE	HII	Tue, Dec 17, 2019	252.50	252.68	250.57	252.40
2193	NYSE	HII	Mon, Dec 16, 2019	252.64	253.75	251.28	252.31
2192	NYSE	HII	Fri, Dec 13, 2019	253.16	255.79	250.68	251.24
2191	NYSE	HII	Thu, Dec 12, 2019	253.69	256.28	253.62	254.55
2190	NYSE	HII	Wed, Dec 11, 2019	252.07	253.79	250.58	253.74
2189	NYSE	HII	Tue, Dec 10, 2019	253.51	254.19	251.31	251.78
2188	NYSE	HII	Mon, Dec 9, 2019	252.69	254.18	250.79	253.23
2187	NYSE	HII	Fri, Dec 6, 2019	254.82	255.20	253.05	253.41
2186	NYSE	HII	Thu, Dec 5, 2019	255.19	255.57	251.24	252.03
2185	NYSE	HII	Wed, Dec 4, 2019	250.30	255.56	250.00	254.50
2184	NYSE	HII	Tue, Dec 3, 2019	248.10	250.93	247.61	249.22
2183	NYSE	HII	Mon, Dec 2, 2019	250.67	251.87	248.45	250.04
2182	NYSE	HII	Fri, Nov 29, 2019	251.93	253.87	250.10	251.67
2181	NYSE	HII	Wed, Nov 27, 2019	249.19	252.71	248.03	252.55
2180	NYSE	HII	Tue, Nov 26, 2019	250.65	251.47	249.00	248.37
2179	NYSE	HII	Mon, Nov 25, 2019	250.65	251.20	248.42	249.16
2178	NYSE	HII	Fri, Nov 22, 2019	252.11	252.74	248.18	249.81
2177	NYSE	HII	Thu, Nov 21, 2019	253.48	253.57	249.87	250.73
2176	NYSE	HII	Wed, Nov 20, 2019	256.40	257.49	252.64	254.26
2175	NYSE	HII	Tue, Nov 19, 2019	258.81	260.81	257.24	257.31
2174	NYSE	HII	Mon, Nov 18, 2019	256.03	258.15	255.60	258.06
2173	NYSE	HII	Fri, Nov 15, 2019	256.09	259.17	256.09	256.86
2172	NYSE	HII	Thu, Nov 14, 2019	253.54	256.65	253.54	255.40
2171	NYSE	HII	Wed, Nov 13, 2019	252.09	255.54	250.27	254.50
2170	NYSE	HII	Tue, Nov 12, 2019	251.17	256.24	250.54	253.96
2169	NYSE	HII	Mon, Nov 11, 2019	250.00	253.99	248.17	251.90
2168	NYSE	HII	Fri, Nov 8, 2019	251.08	252.92	248.74	251.21
2167	NYSE	HII	Thu, Nov 7, 2019	240.00	254.14	235.00	250.45
2166	NYSE	HII	Wed, Nov 6, 2019	230.02	233.99	229.99	233.99
2165	NYSE	HII	Tue, Nov 5, 2019	229.04	230.41	226.94	230.14
2164	NYSE	HII	Mon, Nov 4, 2019	231.92	231.92	227.67	228.76
2163	NYSE	HII	Fri, Nov 1, 2019	227.23	232.16	227.19	230.23
2162	NYSE	HII	Thu, Oct 31, 2019	224.12	225.66	222.12	225.66
2161	NYSE	HII	Wed, Oct 30, 2019	222.01	225.22	220.60	225.09
2160	NYSE	HII	Tue, Oct 29, 2019	222.01	223.73	221.62	222.57
2159	NYSE	HII	Mon, Oct 28, 2019	222.00	224.35	222.00	222.69
2158	NYSE	HII	Fri, Oct 25, 2019	220.86	223.56	220.54	221.19
2157	NYSE	HII	Thu, Oct 24, 2019	217.90	221.33	215.70	220.72
2156	NYSE	HII	Wed, Oct 23, 2019	214.65	217.32	212.27	217.16
2155	NYSE	HII	Tue, Oct 22, 2019	211.58	215.72	210.06	215.16
2154	NYSE	HII	Mon, Oct 21, 2019	211.23	212.55	210.45	211.01
2153	NYSE	HII	Fri, Oct 18, 2019	212.02	212.03	208.55	210.10
2152	NYSE	HII	Thu, Oct 17, 2019	214.60	215.30	211.61	211.75
2151	NYSE	HII	Wed, Oct 16, 2019	213.36	215.50	212.09	215.01
2150	NYSE	HII	Tue, Oct 15, 2019	213.17	215.03	212.22	213.19
2149	NYSE	HII	Mon, Oct 14, 2019	211.12	213.51	210.47	212.47
2148	NYSE	HII	Fri, Oct 11, 2019	210.58	213.71	210.58	211.74
2147	NYSE	HII	Thu, Oct 10, 2019	205.17	210.63	205.17	208.59
2146	NYSE	HII	Wed, Oct 9, 2019	205.77	207.30	204.61	205.63
2145	NYSE	HII	Tue, Oct 8, 2019	204.25	205.87	202.10	203.26
2144	NYSE	HII	Mon, Oct 7, 2019	204.54	207.51	203.60	205.55
2143	NYSE	HII	Fri, Oct 4, 2019	203.45	205.33	201.25	204.98
2142	NYSE	HII	Thu, Oct 3, 2019	200.86	203.11	198.49	202.93
2141	NYSE	HII	Wed, Oct 2, 2019	205.19	205.19	199.60	200.16
2140	NYSE	HII	Tue, Oct 1, 2019	212.64	213.85	205.46	206.47
2139	NYSE	HII	Mon, Sep 30, 2019	214.06	215.25	211.56	211.79
2138	NYSE	HII	Fri, Sep 27, 2019	215.33	216.10	211.80	213.39
2137	NYSE	HII	Thu, Sep 26, 2019	214.30	215.45	212.91	214.26
2136	NYSE	HII	Wed, Sep 25, 2019	213.50	214.43	212.37	213.75
2135	NYSE	HII	Tue, Sep 24, 2019	213.91	215.38	212.31	212.64
2134	NYSE	HII	Mon, Sep 23, 2019	213.40	214.40	212.18	212.34
2133	NYSE	HII	Fri, Sep 20, 2019	218.98	219.22	214.25	214.82
2132	NYSE	HII	Thu, Sep 19, 2019	220.35	220.78	218.29	218.46
2131	NYSE	HII	Wed, Sep 18, 2019	220.99	221.12	217.54	219.70
2130	NYSE	HII	Tue, Sep 17, 2019	221.75	222.91	219.35	221.08
2129	NYSE	HII	Mon, Sep 16, 2019	220.00	223.44	219.84	222.66
2128	NYSE	HII	Fri, Sep 13, 2019	217.64	219.87	217.64	218.31
2127	NYSE	HII	Thu, Sep 12, 2019	220.44	220.88	215.88	216.79
2126	NYSE	HII	Wed, Sep 11, 2019	218.24	220.88	217.46	220.38
2125	NYSE	HII	Tue, Sep 10, 2019	215.61	217.93	213.04	217.88
2124	NYSE	HII	Mon, Sep 9, 2019	215.52	216.75	212.56	215.45
2123	NYSE	HII	Fri, Sep 6, 2019	215.33	217.20	214.19	215.00
2122	NYSE	HII	Thu, Sep 5, 2019	210.04	214.71	209.93	214.24
2121	NYSE	HII	Wed, Sep 4, 2019	209.72	210.34	207.70	208.56
2120	NYSE	HII	Tue, Sep 3, 2019	206.68	208.48	205.24	208.04
2119	NYSE	HII	Fri, Aug 30, 2019	208.94	210.22	208.33	209.00
2118	NYSE	HII	Thu, Aug 29, 2019	205.37	207.88	204.54	207.27
2117	NYSE	HII	Wed, Aug 28, 2019	201.59	204.79	200.45	202.95
2116	NYSE	HII	Tue, Aug 27, 2019	205.41	205.75	201.53	202.61
2115	NYSE	HII	Mon, Aug 26, 2019	206.23	206.65	202.52	204.62
2114	NYSE	HII	Fri, Aug 23, 2019	207.91	209.55	203.38	204.27
2113	NYSE	HII	Thu, Aug 22, 2019	210.03	210.54	207.18	208.54
2112	NYSE	HII	Wed, Aug 21, 2019	209.57	210.82	208.47	209.43
2111	NYSE	HII	Tue, Aug 20, 2019	207.68	208.28	206.29	207.51
2110	NYSE	HII	Mon, Aug 19, 2019	209.37	209.97	207.91	208.24
2109	NYSE	HII	Fri, Aug 16, 2019	205.30	208.24	203.96	206.82
2108	NYSE	HII	Thu, Aug 15, 2019	201.30	204.18	200.00	203.95
2107	NYSE	HII	Wed, Aug 14, 2019	201.30	202.32	199.29	200.81
2106	NYSE	HII	Tue, Aug 13, 2019	204.49	207.16	203.25	203.74
2105	NYSE	HII	Mon, Aug 12, 2019	208.00	208.00	202.75	203.91
2104	NYSE	HII	Fri, Aug 9, 2019	211.84	211.84	208.40	209.36
2103	NYSE	HII	Thu, Aug 8, 2019	208.30	213.21	208.30	212.12
2102	NYSE	HII	Wed, Aug 7, 2019	203.29	208.03	202.53	207.37
2101	NYSE	HII	Tue, Aug 6, 2019	203.01	206.73	201.29	206.10
2100	NYSE	HII	Mon, Aug 5, 2019	203.53	205.82	197.43	201.76
2099	NYSE	HII	Fri, Aug 2, 2019	214.81	214.94	203.71	206.19
2098	NYSE	HII	Thu, Aug 1, 2019	210.01	216.41	205.34	215.01
2097	NYSE	HII	Wed, Jul 31, 2019	233.13	235.18	228.30	228.30
2096	NYSE	HII	Tue, Jul 30, 2019	231.89	233.17	230.23	233.14
2095	NYSE	HII	Mon, Jul 29, 2019	234.10	234.58	232.15	233.85
2094	NYSE	HII	Fri, Jul 26, 2019	233.48	234.49	232.28	233.97
2093	NYSE	HII	Thu, Jul 25, 2019	233.67	235.88	232.56	233.37
2092	NYSE	HII	Wed, Jul 24, 2019	229.44	234.62	229.44	233.67
2091	NYSE	HII	Tue, Jul 23, 2019	231.28	231.28	226.85	230.30
2090	NYSE	HII	Mon, Jul 22, 2019	229.66	229.72	226.51	228.84
2089	NYSE	HII	Fri, Jul 19, 2019	231.22	232.87	229.62	230.02
2088	NYSE	HII	Thu, Jul 18, 2019	230.21	230.98	226.69	229.87
2087	NYSE	HII	Wed, Jul 17, 2019	235.15	235.15	230.42	231.35
2086	NYSE	HII	Tue, Jul 16, 2019	235.29	237.84	234.92	236.15
2085	NYSE	HII	Mon, Jul 15, 2019	234.73	234.90	232.03	234.85
2084	NYSE	HII	Fri, Jul 12, 2019	233.38	235.43	232.40	234.67
2083	NYSE	HII	Thu, Jul 11, 2019	230.28	232.96	229.24	232.71
2082	NYSE	HII	Wed, Jul 10, 2019	232.00	232.98	229.87	230.39
2081	NYSE	HII	Tue, Jul 9, 2019	227.69	231.45	226.54	231.24
2080	NYSE	HII	Mon, Jul 8, 2019	228.68	230.13	227.77	228.83
2079	NYSE	HII	Fri, Jul 5, 2019	231.89	232.27	227.71	230.53
2078	NYSE	HII	Wed, Jul 3, 2019	229.53	233.06	229.25	232.73
2077	NYSE	HII	Tue, Jul 2, 2019	225.13	232.04	224.72	229.29
2076	NYSE	HII	Mon, Jul 1, 2019	226.41	227.83	223.75	224.44
2075	NYSE	HII	Fri, Jun 28, 2019	224.39	226.43	223.50	224.74
2074	NYSE	HII	Thu, Jun 27, 2019	223.87	225.49	222.72	223.94
2073	NYSE	HII	Wed, Jun 26, 2019	223.56	224.26	221.56	223.30
2072	NYSE	HII	Tue, Jun 25, 2019	222.65	226.01	221.22	223.48
2071	NYSE	HII	Mon, Jun 24, 2019	222.83	225.24	222.55	222.65
2070	NYSE	HII	Fri, Jun 21, 2019	224.73	224.95	221.42	222.90
2069	NYSE	HII	Thu, Jun 20, 2019	223.41	225.62	222.42	224.76
2068	NYSE	HII	Wed, Jun 19, 2019	219.16	222.70	219.16	221.78
2067	NYSE	HII	Tue, Jun 18, 2019	216.97	220.16	216.12	219.16
2066	NYSE	HII	Mon, Jun 17, 2019	215.19	217.95	214.58	216.00
2065	NYSE	HII	Fri, Jun 14, 2019	215.14	215.66	211.94	214.79
2064	NYSE	HII	Thu, Jun 13, 2019	212.00	215.21	210.42	214.92
2063	NYSE	HII	Wed, Jun 12, 2019	209.00	210.97	208.12	210.94
2062	NYSE	HII	Tue, Jun 11, 2019	215.15	215.80	207.69	209.27
2061	NYSE	HII	Mon, Jun 10, 2019	219.74	220.09	214.07	214.73
2060	NYSE	HII	Fri, Jun 7, 2019	215.85	218.74	213.03	218.20
2059	NYSE	HII	Thu, Jun 6, 2019	216.55	216.76	212.79	214.67
2058	NYSE	HII	Wed, Jun 5, 2019	212.38	215.99	211.49	215.81
2057	NYSE	HII	Tue, Jun 4, 2019	209.05	212.49	207.99	211.10
2056	NYSE	HII	Mon, Jun 3, 2019	205.12	209.83	205.10	207.83
2055	NYSE	HII	Fri, May 31, 2019	204.34	205.28	202.75	205.12
2054	NYSE	HII	Thu, May 30, 2019	204.86	207.00	204.25	204.86
2053	NYSE	HII	Wed, May 29, 2019	204.51	206.08	203.38	204.39
2052	NYSE	HII	Tue, May 28, 2019	205.50	206.54	204.52	204.59
2051	NYSE	HII	Fri, May 24, 2019	205.34	206.63	203.99	205.54
2050	NYSE	HII	Thu, May 23, 2019	207.49	208.40	202.14	204.32
2049	NYSE	HII	Wed, May 22, 2019	211.43	211.43	209.36	209.16
2048	NYSE	HII	Tue, May 21, 2019	211.31	212.38	210.00	211.98
2047	NYSE	HII	Mon, May 20, 2019	206.48	210.79	206.48	209.95
2046	NYSE	HII	Fri, May 17, 2019	207.13	209.14	206.42	207.00
2045	NYSE	HII	Thu, May 16, 2019	206.40	210.53	205.88	208.73
2044	NYSE	HII	Wed, May 15, 2019	203.94	206.16	202.01	205.01
2043	NYSE	HII	Tue, May 14, 2019	205.64	207.92	204.48	205.74
2042	NYSE	HII	Mon, May 13, 2019	205.15	206.10	202.62	205.28
2041	NYSE	HII	Fri, May 10, 2019	207.02	208.90	204.38	208.54
2040	NYSE	HII	Thu, May 9, 2019	205.72	208.34	204.22	207.38
2039	NYSE	HII	Wed, May 8, 2019	207.92	209.31	204.93	206.92
2038	NYSE	HII	Tue, May 7, 2019	208.74	210.07	206.82	208.55
2037	NYSE	HII	Mon, May 6, 2019	210.23	211.10	207.71	210.64
2036	NYSE	HII	Fri, May 3, 2019	207.63	213.08	207.07	212.03
2035	NYSE	HII	Thu, May 2, 2019	215.59	216.50	200.58	207.63
2034	NYSE	HII	Wed, May 1, 2019	223.60	225.98	222.98	223.14
2033	NYSE	HII	Tue, Apr 30, 2019	221.22	222.91	220.01	222.58
2032	NYSE	HII	Mon, Apr 29, 2019	221.83	223.53	220.43	220.94
2031	NYSE	HII	Fri, Apr 26, 2019	223.27	223.75	220.63	221.54
2030	NYSE	HII	Thu, Apr 25, 2019	225.69	226.54	220.74	223.32
2029	NYSE	HII	Wed, Apr 24, 2019	226.00	226.77	224.41	225.34
2028	NYSE	HII	Tue, Apr 23, 2019	220.55	227.09	220.55	225.67
2027	NYSE	HII	Mon, Apr 22, 2019	220.35	220.35	218.04	219.09
2026	NYSE	HII	Thu, Apr 18, 2019	221.04	222.61	220.32	220.90
2025	NYSE	HII	Wed, Apr 17, 2019	221.50	222.99	219.00	219.95
2024	NYSE	HII	Tue, Apr 16, 2019	220.18	221.73	219.40	221.05
2023	NYSE	HII	Mon, Apr 15, 2019	219.09	219.28	217.14	219.17
2022	NYSE	HII	Fri, Apr 12, 2019	219.07	220.01	218.30	219.28
2021	NYSE	HII	Thu, Apr 11, 2019	212.29	218.58	211.52	217.53
2020	NYSE	HII	Wed, Apr 10, 2019	212.64	212.83	210.80	212.23
2019	NYSE	HII	Tue, Apr 9, 2019	212.95	214.48	211.20	212.88
2018	NYSE	HII	Mon, Apr 8, 2019	211.21	214.49	210.19	214.23
2017	NYSE	HII	Fri, Apr 5, 2019	209.74	212.86	209.74	212.80
2016	NYSE	HII	Thu, Apr 4, 2019	208.94	212.29	208.94	209.49
2015	NYSE	HII	Wed, Apr 3, 2019	211.90	212.12	207.11	208.62
2014	NYSE	HII	Tue, Apr 2, 2019	212.78	213.01	210.55	210.82
2013	NYSE	HII	Mon, Apr 1, 2019	208.74	212.73	208.70	212.44
2012	NYSE	HII	Fri, Mar 29, 2019	206.69	207.63	206.41	207.20
2011	NYSE	HII	Thu, Mar 28, 2019	203.30	205.35	202.68	205.11
2010	NYSE	HII	Wed, Mar 27, 2019	198.20	205.55	197.00	202.97
2009	NYSE	HII	Tue, Mar 26, 2019	204.70	205.82	201.08	203.25
2008	NYSE	HII	Mon, Mar 25, 2019	203.41	204.75	201.82	203.37
2007	NYSE	HII	Fri, Mar 22, 2019	206.48	207.05	201.61	203.13
2006	NYSE	HII	Thu, Mar 21, 2019	204.00	208.57	204.00	207.81
2005	NYSE	HII	Wed, Mar 20, 2019	205.17	206.78	203.87	204.75
2004	NYSE	HII	Tue, Mar 19, 2019	208.19	209.50	204.09	205.00
2003	NYSE	HII	Mon, Mar 18, 2019	204.75	208.27	203.69	207.41
2002	NYSE	HII	Fri, Mar 15, 2019	207.27	208.27	202.53	204.41
2001	NYSE	HII	Thu, Mar 14, 2019	207.97	208.24	205.27	207.30
2000	NYSE	HII	Wed, Mar 13, 2019	204.54	209.54	204.54	207.83
1999	NYSE	HII	Tue, Mar 12, 2019	200.94	203.83	199.63	203.69
1998	NYSE	HII	Mon, Mar 11, 2019	197.28	200.85	196.26	200.52
1997	NYSE	HII	Fri, Mar 8, 2019	199.66	200.38	198.66	200.12
1996	NYSE	HII	Thu, Mar 7, 2019	203.54	203.54	199.46	201.46
1995	NYSE	HII	Wed, Mar 6, 2019	206.84	208.67	204.03	204.57
1994	NYSE	HII	Tue, Mar 5, 2019	206.95	208.11	205.88	206.45
1993	NYSE	HII	Mon, Mar 4, 2019	211.97	212.39	205.61	206.37
1992	NYSE	HII	Fri, Mar 1, 2019	210.39	211.54	207.13	210.00
1991	NYSE	HII	Thu, Feb 28, 2019	210.18	213.14	207.00	209.41
1990	NYSE	HII	Wed, Feb 27, 2019	211.67	212.93	209.47	210.24
1989	NYSE	HII	Tue, Feb 26, 2019	213.34	215.15	211.96	212.03
1988	NYSE	HII	Mon, Feb 25, 2019	218.66	218.98	213.04	213.60
1987	NYSE	HII	Fri, Feb 22, 2019	217.12	218.58	216.28	217.11
1986	NYSE	HII	Thu, Feb 21, 2019	220.13	220.81	215.82	217.04
1985	NYSE	HII	Wed, Feb 20, 2019	218.64	221.42	217.95	219.97
1984	NYSE	HII	Tue, Feb 19, 2019	218.64	219.21	216.27	218.00
1983	NYSE	HII	Fri, Feb 15, 2019	216.53	224.64	216.53	219.70
1982	NYSE	HII	Thu, Feb 14, 2019	206.75	218.80	202.29	214.48
1981	NYSE	HII	Wed, Feb 13, 2019	214.54	216.94	214.17	215.99
1980	NYSE	HII	Tue, Feb 12, 2019	212.15	216.93	211.98	214.27
1979	NYSE	HII	Mon, Feb 11, 2019	210.32	211.60	208.84	210.55
1978	NYSE	HII	Fri, Feb 8, 2019	209.38	210.34	207.25	209.26
1977	NYSE	HII	Thu, Feb 7, 2019	209.97	210.97	207.72	210.24
1976	NYSE	HII	Wed, Feb 6, 2019	211.37	212.52	210.08	211.07
1975	NYSE	HII	Tue, Feb 5, 2019	211.24	212.06	208.81	211.81
1974	NYSE	HII	Mon, Feb 4, 2019	206.37	211.39	206.37	211.33
1973	NYSE	HII	Fri, Feb 1, 2019	207.69	209.19	205.15	206.37
1972	NYSE	HII	Thu, Jan 31, 2019	207.68	208.98	205.65	206.45
1971	NYSE	HII	Wed, Jan 30, 2019	207.94	209.84	203.94	208.79
1970	NYSE	HII	Tue, Jan 29, 2019	205.05	208.45	204.62	206.45
1969	NYSE	HII	Mon, Jan 28, 2019	200.16	204.69	199.74	204.58
1968	NYSE	HII	Fri, Jan 25, 2019	201.21	204.53	200.61	202.08
1967	NYSE	HII	Thu, Jan 24, 2019	197.28	200.57	196.19	199.05
1966	NYSE	HII	Wed, Jan 23, 2019	194.33	199.96	193.53	196.61
1965	NYSE	HII	Tue, Jan 22, 2019	199.56	199.57	195.09	196.50
1964	NYSE	HII	Fri, Jan 18, 2019	198.00	201.65	198.00	200.29
1963	NYSE	HII	Thu, Jan 17, 2019	194.02	199.11	194.02	197.12
1962	NYSE	HII	Wed, Jan 16, 2019	196.87	197.49	193.79	195.57
1961	NYSE	HII	Tue, Jan 15, 2019	195.72	198.09	194.82	197.49
1960	NYSE	HII	Mon, Jan 14, 2019	193.30	197.03	192.10	196.03
1959	NYSE	HII	Fri, Jan 11, 2019	192.00	194.77	189.38	194.52
1958	NYSE	HII	Thu, Jan 10, 2019	192.00	192.81	189.07	192.53
1957	NYSE	HII	Wed, Jan 9, 2019	195.00	195.00	190.00	192.30
1956	NYSE	HII	Tue, Jan 8, 2019	198.28	198.80	193.24	194.67
1955	NYSE	HII	Mon, Jan 7, 2019	194.93	198.18	192.28	195.99
1954	NYSE	HII	Fri, Jan 4, 2019	191.91	196.72	191.68	195.52
1953	NYSE	HII	Thu, Jan 3, 2019	191.48	191.70	187.13	188.84
1952	NYSE	HII	Wed, Jan 2, 2019	187.62	192.90	186.72	192.56
1951	NYSE	HII	Mon, Dec 31, 2018	188.87	192.37	188.87	190.31
1950	NYSE	HII	Fri, Dec 28, 2018	188.75	191.07	186.84	188.17
1949	NYSE	HII	Thu, Dec 27, 2018	179.89	187.57	179.54	187.57
1948	NYSE	HII	Wed, Dec 26, 2018	177.87	184.03	174.39	183.76
1947	NYSE	HII	Mon, Dec 24, 2018	177.67	180.08	173.80	177.03
1946	NYSE	HII	Fri, Dec 21, 2018	183.88	187.09	179.44	179.56
1945	NYSE	HII	Thu, Dec 20, 2018	187.43	193.00	182.85	185.22
1944	NYSE	HII	Wed, Dec 19, 2018	196.04	199.84	187.68	188.75
1943	NYSE	HII	Tue, Dec 18, 2018	198.50	201.51	196.30	197.09
1942	NYSE	HII	Mon, Dec 17, 2018	197.77	202.11	195.54	197.36
1941	NYSE	HII	Fri, Dec 14, 2018	197.37	201.79	196.96	198.30
1940	NYSE	HII	Thu, Dec 13, 2018	202.68	202.68	198.26	199.69
1939	NYSE	HII	Wed, Dec 12, 2018	202.79	207.08	201.95	202.64
1938	NYSE	HII	Tue, Dec 11, 2018	202.66	203.63	198.35	200.61
1937	NYSE	HII	Mon, Dec 10, 2018	201.00	204.00	195.67	199.56
1936	NYSE	HII	Fri, Dec 7, 2018	202.60	206.01	198.21	198.49
1935	NYSE	HII	Thu, Dec 6, 2018	199.70	203.04	194.61	202.89
1934	NYSE	HII	Tue, Dec 4, 2018	213.70	216.36	203.07	203.62
1933	NYSE	HII	Mon, Dec 3, 2018	218.49	219.46	212.38	213.93
1932	NYSE	HII	Fri, Nov 30, 2018	214.93	216.52	213.69	215.50
1931	NYSE	HII	Thu, Nov 29, 2018	212.86	216.01	211.74	214.85
1930	NYSE	HII	Wed, Nov 28, 2018	204.87	214.02	204.52	213.10
1929	NYSE	HII	Tue, Nov 27, 2018	211.89	213.05	201.56	204.08
1928	NYSE	HII	Mon, Nov 26, 2018	213.65	216.04	212.33	212.87
1927	NYSE	HII	Fri, Nov 23, 2018	209.64	213.59	209.64	211.53
1926	NYSE	HII	Wed, Nov 21, 2018	211.00	214.37	208.01	210.40
1925	NYSE	HII	Tue, Nov 20, 2018	208.37	210.80	205.35	209.71
1924	NYSE	HII	Mon, Nov 19, 2018	216.93	216.93	210.69	211.83
1923	NYSE	HII	Fri, Nov 16, 2018	213.74	217.76	212.23	216.42
1922	NYSE	HII	Thu, Nov 15, 2018	211.40	217.03	210.68	215.08
1921	NYSE	HII	Wed, Nov 14, 2018	215.17	217.33	212.68	213.45
1920	NYSE	HII	Tue, Nov 13, 2018	212.75	215.51	211.26	213.18
1919	NYSE	HII	Mon, Nov 12, 2018	222.50	223.00	213.39	214.13
1918	NYSE	HII	Fri, Nov 9, 2018	216.92	224.45	214.25	223.65
1917	NYSE	HII	Thu, Nov 8, 2018	239.00	242.05	214.32	220.06
1916	NYSE	HII	Wed, Nov 7, 2018	229.77	235.44	226.49	234.08
1915	NYSE	HII	Tue, Nov 6, 2018	225.88	230.20	225.25	228.00
1914	NYSE	HII	Mon, Nov 5, 2018	221.28	227.04	220.10	226.27
1913	NYSE	HII	Fri, Nov 2, 2018	224.87	226.69	219.99	220.49
1912	NYSE	HII	Thu, Nov 1, 2018	218.54	224.77	218.54	223.98
1911	NYSE	HII	Wed, Oct 31, 2018	216.89	222.66	216.89	218.48
1910	NYSE	HII	Tue, Oct 30, 2018	207.71	214.41	206.99	214.16
1909	NYSE	HII	Mon, Oct 29, 2018	219.62	219.62	206.90	208.59
1908	NYSE	HII	Fri, Oct 26, 2018	217.27	220.35	215.61	216.86
1907	NYSE	HII	Thu, Oct 25, 2018	222.89	224.33	217.81	219.04
1906	NYSE	HII	Wed, Oct 24, 2018	233.35	233.35	221.41	221.79
1905	NYSE	HII	Tue, Oct 23, 2018	232.56	237.90	232.01	232.84
1904	NYSE	HII	Mon, Oct 22, 2018	235.47	236.60	232.86	236.20
1903	NYSE	HII	Fri, Oct 19, 2018	234.73	237.31	233.11	234.42
1902	NYSE	HII	Thu, Oct 18, 2018	231.47	235.15	228.95	233.21
1901	NYSE	HII	Wed, Oct 17, 2018	235.02	235.89	232.25	233.12
1900	NYSE	HII	Tue, Oct 16, 2018	235.01	235.56	231.83	235.29
1899	NYSE	HII	Mon, Oct 15, 2018	228.21	235.68	227.98	234.01
1898	NYSE	HII	Fri, Oct 12, 2018	236.13	237.47	223.56	226.25
1897	NYSE	HII	Thu, Oct 11, 2018	242.45	242.45	232.28	233.08
1896	NYSE	HII	Wed, Oct 10, 2018	258.40	258.56	247.58	247.91
1895	NYSE	HII	Tue, Oct 9, 2018	261.02	261.52	257.84	258.80
1894	NYSE	HII	Mon, Oct 8, 2018	261.04	262.32	260.03	261.14
1893	NYSE	HII	Fri, Oct 5, 2018	259.86	261.43	258.64	261.28
1892	NYSE	HII	Thu, Oct 4, 2018	258.79	260.48	256.42	258.53
1891	NYSE	HII	Wed, Oct 3, 2018	257.63	260.15	256.64	258.79
1890	NYSE	HII	Tue, Oct 2, 2018	258.05	258.32	255.20	256.06
1889	NYSE	HII	Mon, Oct 1, 2018	257.84	258.26	255.44	257.38
1888	NYSE	HII	Fri, Sep 28, 2018	256.01	257.38	251.18	256.08
1887	NYSE	HII	Thu, Sep 27, 2018	255.92	258.70	254.73	255.99
1886	NYSE	HII	Wed, Sep 26, 2018	256.67	256.88	252.85	255.24
1885	NYSE	HII	Tue, Sep 25, 2018	254.67	257.85	254.38	255.81
1884	NYSE	HII	Mon, Sep 24, 2018	254.86	255.99	251.88	253.97
1883	NYSE	HII	Fri, Sep 21, 2018	250.43	256.89	250.43	255.71
1882	NYSE	HII	Thu, Sep 20, 2018	253.02	253.68	246.93	250.05
1881	NYSE	HII	Wed, Sep 19, 2018	257.20	259.31	251.17	252.03
1880	NYSE	HII	Tue, Sep 18, 2018	257.50	259.34	257.35	258.00
1879	NYSE	HII	Mon, Sep 17, 2018	252.45	258.12	250.72	257.49
1878	NYSE	HII	Fri, Sep 14, 2018	249.52	253.82	249.52	252.90
1877	NYSE	HII	Thu, Sep 13, 2018	246.09	249.12	245.71	248.94
1876	NYSE	HII	Wed, Sep 12, 2018	246.00	246.97	242.36	245.81
1875	NYSE	HII	Tue, Sep 11, 2018	247.66	247.97	243.13	243.76
1874	NYSE	HII	Mon, Sep 10, 2018	246.80	249.17	246.31	247.82
1873	NYSE	HII	Fri, Sep 7, 2018	247.50	247.50	243.73	245.70
1872	NYSE	HII	Thu, Sep 6, 2018	244.72	249.56	244.69	248.13
1871	NYSE	HII	Wed, Sep 5, 2018	242.44	245.22	240.85	244.57
1870	NYSE	HII	Tue, Sep 4, 2018	243.83	244.70	242.27	243.34
1869	NYSE	HII	Fri, Aug 31, 2018	240.86	245.07	239.65	244.47
1868	NYSE	HII	Thu, Aug 30, 2018	245.80	246.16	240.43	240.98
1867	NYSE	HII	Wed, Aug 29, 2018	247.66	248.57	245.79	246.13
1866	NYSE	HII	Tue, Aug 28, 2018	250.38	250.94	246.94	248.38
1865	NYSE	HII	Mon, Aug 27, 2018	249.14	251.85	247.68	250.62
1864	NYSE	HII	Fri, Aug 24, 2018	247.17	247.96	244.75	247.61
1863	NYSE	HII	Thu, Aug 23, 2018	250.66	250.70	246.23	247.05
1862	NYSE	HII	Wed, Aug 22, 2018	252.35	252.54	250.21	250.91
1861	NYSE	HII	Tue, Aug 21, 2018	248.00	253.98	247.66	253.48
1860	NYSE	HII	Mon, Aug 20, 2018	248.09	249.59	246.60	248.61
1859	NYSE	HII	Fri, Aug 17, 2018	244.90	248.12	242.91	247.27
1858	NYSE	HII	Thu, Aug 16, 2018	243.45	247.92	242.19	244.43
1857	NYSE	HII	Wed, Aug 15, 2018	241.91	242.64	239.84	240.73
1856	NYSE	HII	Tue, Aug 14, 2018	241.29	245.57	240.95	243.30
1855	NYSE	HII	Mon, Aug 13, 2018	237.85	242.03	237.22	240.54
1854	NYSE	HII	Fri, Aug 10, 2018	235.96	240.09	234.95	237.85
1853	NYSE	HII	Thu, Aug 9, 2018	235.00	238.48	234.19	236.65
1852	NYSE	HII	Wed, Aug 8, 2018	234.21	235.55	232.63	234.82
1851	NYSE	HII	Tue, Aug 7, 2018	233.29	234.51	232.86	233.70
1850	NYSE	HII	Mon, Aug 6, 2018	236.18	238.13	231.67	233.56
1849	NYSE	HII	Fri, Aug 3, 2018	242.27	242.67	235.78	235.96
1848	NYSE	HII	Thu, Aug 2, 2018	230.65	241.36	228.51	240.76
1847	NYSE	HII	Wed, Aug 1, 2018	233.33	234.66	229.33	229.49
1846	NYSE	HII	Tue, Jul 31, 2018	229.38	234.47	228.43	233.05
1845	NYSE	HII	Mon, Jul 30, 2018	231.72	233.16	227.43	227.99
1844	NYSE	HII	Fri, Jul 27, 2018	231.76	234.45	230.73	231.73
1843	NYSE	HII	Thu, Jul 26, 2018	227.14	232.08	225.88	231.18
1842	NYSE	HII	Wed, Jul 25, 2018	225.85	227.97	222.07	227.35
1841	NYSE	HII	Tue, Jul 24, 2018	228.13	229.69	225.31	226.98
1840	NYSE	HII	Mon, Jul 23, 2018	227.53	228.84	225.91	226.78
1839	NYSE	HII	Fri, Jul 20, 2018	226.64	228.51	226.43	227.33
1838	NYSE	HII	Thu, Jul 19, 2018	227.99	229.74	225.83	227.39
1837	NYSE	HII	Wed, Jul 18, 2018	227.86	230.00	226.77	228.64
1836	NYSE	HII	Tue, Jul 17, 2018	226.41	228.20	226.27	227.60
1835	NYSE	HII	Mon, Jul 16, 2018	225.55	228.22	225.55	226.95
1834	NYSE	HII	Fri, Jul 13, 2018	222.70	225.99	222.58	224.98
1833	NYSE	HII	Thu, Jul 12, 2018	223.67	224.25	221.72	222.88
1832	NYSE	HII	Wed, Jul 11, 2018	221.19	223.72	220.53	221.89
1831	NYSE	HII	Tue, Jul 10, 2018	223.36	225.46	221.26	223.50
1830	NYSE	HII	Mon, Jul 9, 2018	218.90	223.74	218.90	222.89
1829	NYSE	HII	Fri, Jul 6, 2018	217.46	219.48	215.53	217.64
1828	NYSE	HII	Thu, Jul 5, 2018	218.09	218.09	213.91	217.56
1827	NYSE	HII	Tue, Jul 3, 2018	218.66	218.92	216.26	216.78
1826	NYSE	HII	Mon, Jul 2, 2018	215.09	218.35	213.42	217.34
1825	NYSE	HII	Fri, Jun 29, 2018	215.85	219.28	214.06	216.79
1824	NYSE	HII	Thu, Jun 28, 2018	212.66	216.51	212.00	215.80
1823	NYSE	HII	Wed, Jun 27, 2018	214.64	217.55	212.65	212.66
1822	NYSE	HII	Tue, Jun 26, 2018	214.20	216.02	212.00	214.09
1821	NYSE	HII	Mon, Jun 25, 2018	211.03	215.21	210.47	214.02
1820	NYSE	HII	Fri, Jun 22, 2018	213.52	213.92	211.01	212.96
1819	NYSE	HII	Thu, Jun 21, 2018	212.85	214.25	210.55	211.69
1818	NYSE	HII	Wed, Jun 20, 2018	215.89	216.12	213.63	213.91
1817	NYSE	HII	Tue, Jun 19, 2018	219.94	219.94	213.61	214.53
1816	NYSE	HII	Mon, Jun 18, 2018	218.16	222.44	218.15	221.75
1815	NYSE	HII	Fri, Jun 15, 2018	220.35	220.77	217.14	220.52
1814	NYSE	HII	Thu, Jun 14, 2018	222.00	222.44	218.82	219.95
1813	NYSE	HII	Wed, Jun 13, 2018	221.94	222.82	220.16	220.66
1812	NYSE	HII	Tue, Jun 12, 2018	224.89	225.45	221.10	221.79
1811	NYSE	HII	Mon, Jun 11, 2018	226.00	227.31	225.40	225.81
1810	NYSE	HII	Fri, Jun 8, 2018	222.13	226.62	220.90	226.35
1809	NYSE	HII	Thu, Jun 7, 2018	225.59	226.71	219.99	222.55
1808	NYSE	HII	Wed, Jun 6, 2018	222.71	225.54	222.63	225.18
1807	NYSE	HII	Tue, Jun 5, 2018	224.80	225.69	222.58	222.71
1806	NYSE	HII	Mon, Jun 4, 2018	224.33	226.02	223.29	224.28
1805	NYSE	HII	Fri, Jun 1, 2018	222.02	224.68	222.02	223.26
1804	NYSE	HII	Thu, May 31, 2018	223.06	223.81	220.56	221.07
1803	NYSE	HII	Wed, May 30, 2018	220.56	223.90	218.53	222.69
1802	NYSE	HII	Tue, May 29, 2018	222.26	224.00	218.48	219.44
1801	NYSE	HII	Fri, May 25, 2018	226.41	226.51	223.20	224.73
1800	NYSE	HII	Thu, May 24, 2018	222.30	228.11	222.30	227.49
1799	NYSE	HII	Wed, May 23, 2018	218.64	223.20	218.60	221.74
1798	NYSE	HII	Tue, May 22, 2018	223.65	223.65	219.38	220.74
1797	NYSE	HII	Mon, May 21, 2018	223.31	225.97	222.26	222.75
1796	NYSE	HII	Fri, May 18, 2018	220.94	222.50	220.46	221.67
1795	NYSE	HII	Thu, May 17, 2018	220.02	222.73	219.59	220.88
1794	NYSE	HII	Wed, May 16, 2018	218.58	222.03	218.58	220.59
1793	NYSE	HII	Tue, May 15, 2018	218.13	219.22	217.16	218.32
1792	NYSE	HII	Mon, May 14, 2018	220.00	220.61	213.26	218.45
1791	NYSE	HII	Fri, May 11, 2018	222.51	223.43	219.23	220.17
1790	NYSE	HII	Thu, May 10, 2018	221.49	224.80	221.29	222.40
1789	NYSE	HII	Wed, May 9, 2018	224.01	224.58	220.89	221.54
1788	NYSE	HII	Tue, May 8, 2018	215.77	221.93	215.27	221.81
1787	NYSE	HII	Mon, May 7, 2018	210.43	217.28	210.32	215.84
1786	NYSE	HII	Fri, May 4, 2018	206.91	210.96	201.91	210.66
1785	NYSE	HII	Thu, May 3, 2018	228.39	228.39	206.27	207.33
1784	NYSE	HII	Wed, May 2, 2018	233.77	237.81	230.37	231.76
1783	NYSE	HII	Tue, May 1, 2018	242.67	243.42	229.59	234.72
1782	NYSE	HII	Mon, Apr 30, 2018	245.41	247.20	243.13	243.21
1781	NYSE	HII	Fri, Apr 27, 2018	251.62	252.26	244.75	245.77
1780	NYSE	HII	Thu, Apr 26, 2018	252.85	253.35	249.37	251.50
1779	NYSE	HII	Wed, Apr 25, 2018	255.78	256.90	248.42	252.50
1778	NYSE	HII	Tue, Apr 24, 2018	266.55	267.73	252.78	255.78
1777	NYSE	HII	Mon, Apr 23, 2018	263.91	265.50	262.89	264.97
1776	NYSE	HII	Fri, Apr 20, 2018	265.91	266.06	261.80	263.56
1775	NYSE	HII	Thu, Apr 19, 2018	263.87	266.34	262.29	265.59
1774	NYSE	HII	Wed, Apr 18, 2018	262.70	264.50	262.09	263.80
1773	NYSE	HII	Tue, Apr 17, 2018	259.85	263.65	259.85	260.99
1772	NYSE	HII	Mon, Apr 16, 2018	258.32	259.64	257.21	258.70
1771	NYSE	HII	Fri, Apr 13, 2018	258.58	258.58	254.61	256.67
1770	NYSE	HII	Thu, Apr 12, 2018	255.73	259.67	254.87	257.21
1769	NYSE	HII	Wed, Apr 11, 2018	253.85	257.49	253.43	254.52
1768	NYSE	HII	Tue, Apr 10, 2018	260.00	260.45	254.46	254.80
1767	NYSE	HII	Mon, Apr 9, 2018	257.90	260.39	256.57	257.14
1766	NYSE	HII	Fri, Apr 6, 2018	258.36	260.63	254.40	256.31
1765	NYSE	HII	Thu, Apr 5, 2018	261.18	263.10	259.00	260.99
1764	NYSE	HII	Wed, Apr 4, 2018	254.80	260.12	253.30	259.91
1763	NYSE	HII	Tue, Apr 3, 2018	253.79	259.27	253.79	259.13
1762	NYSE	HII	Mon, Apr 2, 2018	257.88	258.29	250.15	253.41
1761	NYSE	HII	Thu, Mar 29, 2018	255.65	259.33	253.96	257.76
1760	NYSE	HII	Wed, Mar 28, 2018	255.89	256.63	251.29	253.18
1759	NYSE	HII	Tue, Mar 27, 2018	263.79	264.53	253.11	254.78
1758	NYSE	HII	Mon, Mar 26, 2018	259.01	262.80	256.81	262.24
1757	NYSE	HII	Fri, Mar 23, 2018	249.65	258.96	249.11	253.98
1756	NYSE	HII	Thu, Mar 22, 2018	253.38	254.97	248.74	249.15
1755	NYSE	HII	Wed, Mar 21, 2018	257.20	259.84	255.53	255.67
1754	NYSE	HII	Tue, Mar 20, 2018	254.10	258.04	254.10	256.52
1753	NYSE	HII	Mon, Mar 19, 2018	254.00	255.20	252.09	254.00
1752	NYSE	HII	Fri, Mar 16, 2018	253.16	255.83	252.03	254.09
1751	NYSE	HII	Thu, Mar 15, 2018	256.22	256.25	252.56	253.87
1750	NYSE	HII	Wed, Mar 14, 2018	259.34	259.99	254.68	255.51
1749	NYSE	HII	Tue, Mar 13, 2018	260.01	260.70	257.68	258.67
1748	NYSE	HII	Mon, Mar 12, 2018	264.02	264.26	257.48	258.16
1747	NYSE	HII	Fri, Mar 9, 2018	262.00	264.39	260.58	264.03
1746	NYSE	HII	Thu, Mar 8, 2018	261.17	262.16	258.12	260.95
1745	NYSE	HII	Wed, Mar 7, 2018	255.93	260.13	253.91	259.55
1744	NYSE	HII	Tue, Mar 6, 2018	260.35	261.54	257.34	258.62
1743	NYSE	HII	Mon, Mar 5, 2018	260.13	261.27	253.37	260.08
1742	NYSE	HII	Fri, Mar 2, 2018	258.80	262.44	255.19	260.85
1741	NYSE	HII	Thu, Mar 1, 2018	262.96	266.80	258.55	260.31
1740	NYSE	HII	Wed, Feb 28, 2018	263.88	266.53	261.91	262.01
1739	NYSE	HII	Tue, Feb 27, 2018	266.66	270.56	262.46	262.76
1738	NYSE	HII	Mon, Feb 26, 2018	267.14	267.89	264.09	266.17
1737	NYSE	HII	Fri, Feb 23, 2018	263.66	265.22	259.70	265.02
1736	NYSE	HII	Thu, Feb 22, 2018	271.31	272.05	261.79	262.83
1735	NYSE	HII	Wed, Feb 21, 2018	266.55	276.69	265.74	270.16
1734	NYSE	HII	Tue, Feb 20, 2018	265.33	269.88	261.73	266.11
1733	NYSE	HII	Fri, Feb 16, 2018	258.53	267.23	258.53	265.70
1732	NYSE	HII	Thu, Feb 15, 2018	244.06	255.48	244.06	255.39
1731	NYSE	HII	Wed, Feb 14, 2018	236.67	242.47	236.36	241.40
1730	NYSE	HII	Tue, Feb 13, 2018	233.37	238.28	232.45	237.46
1729	NYSE	HII	Mon, Feb 12, 2018	231.33	237.44	228.11	234.93
1728	NYSE	HII	Fri, Feb 9, 2018	227.62	232.30	222.56	230.31
1727	NYSE	HII	Thu, Feb 8, 2018	234.65	236.22	225.32	225.37
1726	NYSE	HII	Wed, Feb 7, 2018	227.67	238.44	227.41	234.82
1725	NYSE	HII	Tue, Feb 6, 2018	223.09	229.62	221.71	227.67
1724	NYSE	HII	Mon, Feb 5, 2018	241.67	242.06	226.03	228.61
1723	NYSE	HII	Fri, Feb 2, 2018	243.70	245.38	241.18	243.77
1722	NYSE	HII	Thu, Feb 1, 2018	237.63	243.72	237.63	241.47
1721	NYSE	HII	Wed, Jan 31, 2018	246.20	246.20	237.40	237.54
1720	NYSE	HII	Tue, Jan 30, 2018	246.94	246.94	241.98	244.79
1719	NYSE	HII	Mon, Jan 29, 2018	247.17	249.38	246.69	247.70
1718	NYSE	HII	Fri, Jan 26, 2018	241.77	248.15	239.00	247.76
1717	NYSE	HII	Thu, Jan 25, 2018	238.48	242.66	238.29	241.25
1716	NYSE	HII	Wed, Jan 24, 2018	234.99	239.53	234.99	238.14
1715	NYSE	HII	Tue, Jan 23, 2018	239.32	239.32	234.41	235.04
1714	NYSE	HII	Mon, Jan 22, 2018	241.49	241.76	237.16	238.88
1713	NYSE	HII	Fri, Jan 19, 2018	237.97	243.22	236.82	242.12
1712	NYSE	HII	Thu, Jan 18, 2018	237.91	238.21	236.31	236.88
1711	NYSE	HII	Wed, Jan 17, 2018	237.03	237.52	235.52	237.24
1710	NYSE	HII	Tue, Jan 16, 2018	247.60	248.37	235.00	235.15
1709	NYSE	HII	Fri, Jan 12, 2018	240.98	248.00	240.97	247.43
1708	NYSE	HII	Thu, Jan 11, 2018	237.52	239.87	236.28	239.27
1707	NYSE	HII	Wed, Jan 10, 2018	238.06	238.52	236.01	237.33
1706	NYSE	HII	Tue, Jan 9, 2018	236.68	240.13	236.34	239.20
1705	NYSE	HII	Mon, Jan 8, 2018	233.60	236.64	232.37	236.04
1704	NYSE	HII	Fri, Jan 5, 2018	233.30	235.43	232.64	233.75
1703	NYSE	HII	Thu, Jan 4, 2018	230.50	233.48	229.41	232.66
1702	NYSE	HII	Wed, Jan 3, 2018	229.02	230.22	226.42	229.39
1701	NYSE	HII	Tue, Jan 2, 2018	235.46	235.46	225.77	228.01
1700	NYSE	HII	Fri, Dec 29, 2017	239.50	240.57	235.39	235.70
1699	NYSE	HII	Thu, Dec 28, 2017	238.87	239.75	236.73	239.45
1698	NYSE	HII	Wed, Dec 27, 2017	237.22	238.39	236.82	237.59
1697	NYSE	HII	Tue, Dec 26, 2017	237.06	238.78	236.50	236.80
1696	NYSE	HII	Fri, Dec 22, 2017	236.20	238.00	234.14	237.44
1695	NYSE	HII	Thu, Dec 21, 2017	238.36	238.36	233.63	235.38
1694	NYSE	HII	Wed, Dec 20, 2017	240.22	240.22	233.46	238.02
1693	NYSE	HII	Tue, Dec 19, 2017	238.36	240.19	237.10	238.00
1692	NYSE	HII	Mon, Dec 18, 2017	239.55	241.34	236.51	238.60
1691	NYSE	HII	Fri, Dec 15, 2017	234.82	239.97	234.14	238.83
1690	NYSE	HII	Thu, Dec 14, 2017	234.99	237.05	233.01	233.88
1689	NYSE	HII	Wed, Dec 13, 2017	234.38	237.88	233.58	235.09
1688	NYSE	HII	Tue, Dec 12, 2017	234.30	235.59	233.24	233.54
1687	NYSE	HII	Mon, Dec 11, 2017	237.06	237.25	233.63	234.10
1686	NYSE	HII	Fri, Dec 8, 2017	236.49	237.98	235.45	237.01
1685	NYSE	HII	Thu, Dec 7, 2017	233.57	236.47	233.38	235.86
1684	NYSE	HII	Wed, Dec 6, 2017	232.85	234.83	232.72	233.65
1683	NYSE	HII	Tue, Dec 5, 2017	234.87	235.99	232.70	232.79
1682	NYSE	HII	Mon, Dec 4, 2017	237.95	239.70	233.32	234.31
1681	NYSE	HII	Fri, Dec 1, 2017	241.67	241.75	232.59	235.99
1680	NYSE	HII	Thu, Nov 30, 2017	240.45	243.19	239.45	241.67
1679	NYSE	HII	Wed, Nov 29, 2017	241.16	241.93	239.27	239.68
1678	NYSE	HII	Tue, Nov 28, 2017	236.03	241.50	234.03	241.11
1677	NYSE	HII	Mon, Nov 27, 2017	233.79	235.51	233.59	235.05
1676	NYSE	HII	Fri, Nov 24, 2017	235.00	235.00	233.56	234.45
1675	NYSE	HII	Wed, Nov 22, 2017	236.88	236.88	233.62	234.07
1674	NYSE	HII	Tue, Nov 21, 2017	235.22	237.83	235.22	235.92
1673	NYSE	HII	Mon, Nov 20, 2017	233.95	234.80	232.48	234.35
1672	NYSE	HII	Fri, Nov 17, 2017	235.47	235.47	232.78	232.87
1671	NYSE	HII	Thu, Nov 16, 2017	237.00	237.56	234.75	235.82
1670	NYSE	HII	Wed, Nov 15, 2017	237.12	237.59	234.53	235.56
1669	NYSE	HII	Tue, Nov 14, 2017	238.90	238.97	236.11	237.53
1668	NYSE	HII	Mon, Nov 13, 2017	240.33	240.82	238.09	239.18
1667	NYSE	HII	Fri, Nov 10, 2017	242.95	242.95	237.92	240.66
1666	NYSE	HII	Thu, Nov 9, 2017	250.28	250.98	242.15	242.55
1665	NYSE	HII	Wed, Nov 8, 2017	235.00	253.44	235.00	251.96
1664	NYSE	HII	Tue, Nov 7, 2017	236.66	238.16	232.75	233.35
1663	NYSE	HII	Mon, Nov 6, 2017	234.74	237.94	234.68	236.21
1662	NYSE	HII	Fri, Nov 3, 2017	234.75	235.45	232.82	235.07
1661	NYSE	HII	Thu, Nov 2, 2017	233.76	235.44	232.26	234.57
1660	NYSE	HII	Wed, Nov 1, 2017	233.18	233.90	232.17	233.66
1659	NYSE	HII	Tue, Oct 31, 2017	232.40	233.21	230.71	232.83
1658	NYSE	HII	Mon, Oct 30, 2017	232.58	233.42	231.50	232.15
1657	NYSE	HII	Fri, Oct 27, 2017	232.54	233.72	230.94	233.46
1656	NYSE	HII	Thu, Oct 26, 2017	234.41	235.03	230.26	231.82
1655	NYSE	HII	Wed, Oct 25, 2017	235.50	236.57	232.45	234.00
1654	NYSE	HII	Tue, Oct 24, 2017	234.63	236.23	234.63	235.93
1653	NYSE	HII	Mon, Oct 23, 2017	236.76	236.76	233.40	234.58
1652	NYSE	HII	Fri, Oct 20, 2017	235.71	236.72	234.84	235.42
1651	NYSE	HII	Thu, Oct 19, 2017	234.01	235.01	232.17	234.81
1650	NYSE	HII	Wed, Oct 18, 2017	236.11	236.16	232.19	234.89
1649	NYSE	HII	Tue, Oct 17, 2017	236.07	236.90	234.77	235.23
1648	NYSE	HII	Mon, Oct 16, 2017	234.23	236.10	233.91	235.93
1647	NYSE	HII	Fri, Oct 13, 2017	235.59	236.34	233.85	234.40
1646	NYSE	HII	Thu, Oct 12, 2017	234.17	236.65	233.40	235.44
1645	NYSE	HII	Wed, Oct 11, 2017	234.45	235.70	233.15	233.93
1644	NYSE	HII	Tue, Oct 10, 2017	236.84	236.84	234.15	234.88
1643	NYSE	HII	Mon, Oct 9, 2017	236.16	236.94	235.11	235.94
1642	NYSE	HII	Fri, Oct 6, 2017	234.16	235.95	233.21	235.83
1641	NYSE	HII	Thu, Oct 5, 2017	233.29	235.02	231.94	234.16
1640	NYSE	HII	Wed, Oct 4, 2017	231.21	234.23	231.17	234.14
1639	NYSE	HII	Tue, Oct 3, 2017	231.41	232.49	230.00	232.00
1638	NYSE	HII	Mon, Oct 2, 2017	227.49	230.12	226.65	229.93
1637	NYSE	HII	Fri, Sep 29, 2017	223.45	227.03	221.91	226.44
1636	NYSE	HII	Thu, Sep 28, 2017	223.35	224.18	221.47	223.06
1635	NYSE	HII	Wed, Sep 27, 2017	223.05	224.13	221.68	223.46
1634	NYSE	HII	Tue, Sep 26, 2017	220.00	222.86	219.63	222.21
1633	NYSE	HII	Mon, Sep 25, 2017	220.16	221.00	218.15	220.48
1632	NYSE	HII	Fri, Sep 22, 2017	219.41	221.52	219.28	220.37
1631	NYSE	HII	Thu, Sep 21, 2017	218.75	219.37	216.18	219.18
1630	NYSE	HII	Wed, Sep 20, 2017	217.12	218.88	217.00	218.12
1629	NYSE	HII	Tue, Sep 19, 2017	215.70	218.31	214.84	217.07
1628	NYSE	HII	Mon, Sep 18, 2017	213.56	217.53	213.01	215.57
1627	NYSE	HII	Fri, Sep 15, 2017	210.22	212.53	210.22	212.41
1626	NYSE	HII	Thu, Sep 14, 2017	210.98	211.12	208.94	210.15
1625	NYSE	HII	Wed, Sep 13, 2017	213.16	213.56	210.30	210.43
1624	NYSE	HII	Tue, Sep 12, 2017	212.21	213.59	211.87	213.56
1623	NYSE	HII	Mon, Sep 11, 2017	210.89	211.99	210.00	211.78
1622	NYSE	HII	Fri, Sep 8, 2017	209.22	211.42	208.14	210.43
1621	NYSE	HII	Thu, Sep 7, 2017	211.27	211.29	207.54	209.93
1620	NYSE	HII	Wed, Sep 6, 2017	213.93	214.09	211.22	211.60
1619	NYSE	HII	Tue, Sep 5, 2017	215.47	215.86	212.24	213.34
1618	NYSE	HII	Fri, Sep 1, 2017	214.39	215.86	214.37	215.03
1617	NYSE	HII	Thu, Aug 31, 2017	211.22	214.42	210.35	213.96
1616	NYSE	HII	Wed, Aug 30, 2017	209.30	210.67	208.53	210.55
1615	NYSE	HII	Tue, Aug 29, 2017	205.76	209.12	205.14	208.80
1614	NYSE	HII	Mon, Aug 28, 2017	209.68	209.93	205.99	206.12
1613	NYSE	HII	Fri, Aug 25, 2017	210.03	212.45	208.25	208.94
1612	NYSE	HII	Thu, Aug 24, 2017	207.38	209.60	206.53	209.37
1611	NYSE	HII	Wed, Aug 23, 2017	206.70	207.28	205.94	206.84
1610	NYSE	HII	Tue, Aug 22, 2017	205.33	208.26	203.96	207.13
1609	NYSE	HII	Mon, Aug 21, 2017	204.96	205.86	203.26	203.92
1608	NYSE	HII	Fri, Aug 18, 2017	208.38	208.70	204.97	205.22
1607	NYSE	HII	Thu, Aug 17, 2017	210.38	212.31	208.24	208.44
1606	NYSE	HII	Wed, Aug 16, 2017	214.41	215.30	210.61	210.82
1605	NYSE	HII	Tue, Aug 15, 2017	215.14	216.30	214.07	214.33
1604	NYSE	HII	Mon, Aug 14, 2017	214.82	216.09	213.80	215.01
1603	NYSE	HII	Fri, Aug 11, 2017	214.83	215.27	213.02	213.16
1602	NYSE	HII	Thu, Aug 10, 2017	214.62	218.49	213.04	213.08
1601	NYSE	HII	Wed, Aug 9, 2017	213.82	216.00	213.09	214.76
1600	NYSE	HII	Tue, Aug 8, 2017	213.75	214.97	213.15	214.00
1599	NYSE	HII	Mon, Aug 7, 2017	214.02	214.59	212.38	213.54
1598	NYSE	HII	Fri, Aug 4, 2017	213.97	215.37	213.04	213.95
1597	NYSE	HII	Thu, Aug 3, 2017	209.00	214.76	208.38	213.93
1596	NYSE	HII	Wed, Aug 2, 2017	206.26	209.24	204.54	208.21
1595	NYSE	HII	Tue, Aug 1, 2017	207.23	207.44	205.18	206.59
1594	NYSE	HII	Mon, Jul 31, 2017	206.02	207.10	205.77	206.11
1593	NYSE	HII	Fri, Jul 28, 2017	203.02	205.89	202.42	205.65
1592	NYSE	HII	Thu, Jul 27, 2017	203.91	204.47	201.99	202.84
1591	NYSE	HII	Wed, Jul 26, 2017	204.65	204.70	202.51	203.49
1590	NYSE	HII	Tue, Jul 25, 2017	202.08	203.82	201.10	203.62
1589	NYSE	HII	Mon, Jul 24, 2017	201.40	203.16	201.32	201.66
1588	NYSE	HII	Fri, Jul 21, 2017	198.83	202.14	198.49	201.35
1587	NYSE	HII	Thu, Jul 20, 2017	199.30	201.85	198.62	199.19
1586	NYSE	HII	Wed, Jul 19, 2017	198.11	199.71	197.05	198.49
1585	NYSE	HII	Tue, Jul 18, 2017	198.08	198.31	195.28	197.38
1584	NYSE	HII	Mon, Jul 17, 2017	198.24	199.08	196.14	198.28
1583	NYSE	HII	Fri, Jul 14, 2017	198.66	199.51	197.86	198.15
1582	NYSE	HII	Thu, Jul 13, 2017	200.00	200.30	198.25	198.39
1581	NYSE	HII	Wed, Jul 12, 2017	195.50	200.44	195.41	199.40
1580	NYSE	HII	Tue, Jul 11, 2017	193.86	195.62	192.54	194.88
1579	NYSE	HII	Mon, Jul 10, 2017	192.72	194.55	190.90	193.28
1578	NYSE	HII	Fri, Jul 7, 2017	192.43	193.50	191.73	192.90
1577	NYSE	HII	Thu, Jul 6, 2017	192.37	193.35	190.96	191.38
1576	NYSE	HII	Wed, Jul 5, 2017	192.20	193.96	191.21	192.97
1575	NYSE	HII	Mon, Jul 3, 2017	186.36	192.72	185.92	191.54
1574	NYSE	HII	Fri, Jun 30, 2017	186.13	186.92	184.64	186.16
1573	NYSE	HII	Thu, Jun 29, 2017	187.50	187.76	183.42	185.22
1572	NYSE	HII	Wed, Jun 28, 2017	187.81	188.94	187.23	187.36
1571	NYSE	HII	Tue, Jun 27, 2017	185.76	189.05	185.76	186.97
1570	NYSE	HII	Mon, Jun 26, 2017	186.92	188.49	185.94	186.29
1569	NYSE	HII	Fri, Jun 23, 2017	185.46	188.75	185.10	186.84
1568	NYSE	HII	Thu, Jun 22, 2017	186.55	186.60	184.73	185.54
1567	NYSE	HII	Wed, Jun 21, 2017	186.52	187.60	185.51	186.58
1566	NYSE	HII	Tue, Jun 20, 2017	186.03	187.54	184.83	186.27
1565	NYSE	HII	Mon, Jun 19, 2017	189.22	189.22	184.49	187.16
1564	NYSE	HII	Fri, Jun 16, 2017	193.79	194.37	185.35	185.98
1563	NYSE	HII	Thu, Jun 15, 2017	195.19	196.46	194.76	195.56
1562	NYSE	HII	Wed, Jun 14, 2017	196.92	198.43	196.40	196.77
1561	NYSE	HII	Tue, Jun 13, 2017	195.10	198.34	194.98	196.67
1560	NYSE	HII	Mon, Jun 12, 2017	193.20	195.07	192.22	194.77
1559	NYSE	HII	Fri, Jun 9, 2017	192.56	194.60	191.90	193.47
1558	NYSE	HII	Thu, Jun 8, 2017	189.67	192.73	189.20	192.51
1557	NYSE	HII	Wed, Jun 7, 2017	189.00	189.96	187.90	189.88
1556	NYSE	HII	Tue, Jun 6, 2017	190.19	190.96	188.77	188.83
1555	NYSE	HII	Mon, Jun 5, 2017	192.69	193.70	190.76	191.18
1554	NYSE	HII	Fri, Jun 2, 2017	194.09	195.67	193.41	193.79
1553	NYSE	HII	Thu, Jun 1, 2017	196.84	196.84	192.89	194.29
1552	NYSE	HII	Wed, May 31, 2017	194.24	196.31	192.71	195.81
1551	NYSE	HII	Tue, May 30, 2017	196.83	197.74	193.62	194.08
1550	NYSE	HII	Fri, May 26, 2017	196.77	198.44	196.01	196.32
1549	NYSE	HII	Thu, May 25, 2017	195.50	197.92	195.46	197.44
1548	NYSE	HII	Wed, May 24, 2017	196.04	197.25	194.98	195.25
1547	NYSE	HII	Tue, May 23, 2017	196.15	196.62	193.88	195.43
1546	NYSE	HII	Mon, May 22, 2017	198.32	199.49	195.71	195.93
1545	NYSE	HII	Fri, May 19, 2017	191.30	197.00	190.75	195.49
1544	NYSE	HII	Thu, May 18, 2017	190.14	191.93	189.01	190.34
1543	NYSE	HII	Wed, May 17, 2017	195.26	195.26	190.98	191.15
1542	NYSE	HII	Tue, May 16, 2017	197.16	197.88	196.01	196.27
1541	NYSE	HII	Mon, May 15, 2017	193.47	197.83	193.06	197.30
1540	NYSE	HII	Fri, May 12, 2017	195.13	195.48	193.40	194.09
1539	NYSE	HII	Thu, May 11, 2017	196.71	196.90	194.53	195.58
1538	NYSE	HII	Wed, May 10, 2017	195.38	198.00	195.30	196.47
1537	NYSE	HII	Tue, May 9, 2017	195.21	196.69	194.59	195.99
1536	NYSE	HII	Mon, May 8, 2017	195.43	196.18	193.23	195.31
1535	NYSE	HII	Fri, May 5, 2017	189.94	197.73	188.83	195.50
1534	NYSE	HII	Thu, May 4, 2017	197.37	197.37	183.61	188.21
1533	NYSE	HII	Wed, May 3, 2017	200.58	201.34	199.00	201.05
1532	NYSE	HII	Tue, May 2, 2017	199.35	201.07	199.35	200.66
1531	NYSE	HII	Mon, May 1, 2017	200.85	201.86	198.00	199.54
1530	NYSE	HII	Fri, Apr 28, 2017	202.59	202.89	199.81	200.89
1529	NYSE	HII	Thu, Apr 27, 2017	203.18	204.13	201.13	202.19
1528	NYSE	HII	Wed, Apr 26, 2017	205.03	205.22	201.02	203.08
1527	NYSE	HII	Tue, Apr 25, 2017	203.50	205.59	203.08	205.00
1526	NYSE	HII	Mon, Apr 24, 2017	201.74	204.05	200.64	203.72
1525	NYSE	HII	Fri, Apr 21, 2017	200.20	201.20	199.48	199.63
1524	NYSE	HII	Thu, Apr 20, 2017	200.43	201.73	198.72	200.05
1523	NYSE	HII	Wed, Apr 19, 2017	199.82	200.68	198.43	200.05
1522	NYSE	HII	Tue, Apr 18, 2017	200.68	201.14	198.02	199.29
1521	NYSE	HII	Mon, Apr 17, 2017	203.41	203.84	200.50	200.79
1520	NYSE	HII	Thu, Apr 13, 2017	202.89	205.36	202.71	202.97
1519	NYSE	HII	Wed, Apr 12, 2017	207.76	207.76	203.20	203.65
1518	NYSE	HII	Tue, Apr 11, 2017	204.09	205.76	202.25	205.62
1517	NYSE	HII	Mon, Apr 10, 2017	204.41	205.13	203.20	203.89
1516	NYSE	HII	Fri, Apr 7, 2017	202.00	206.13	201.02	203.80
1515	NYSE	HII	Thu, Apr 6, 2017	198.58	201.25	197.50	200.44
1514	NYSE	HII	Wed, Apr 5, 2017	202.43	203.45	198.18	198.67
1513	NYSE	HII	Tue, Apr 4, 2017	201.97	203.38	201.56	202.06
1512	NYSE	HII	Mon, Apr 3, 2017	200.08	202.45	200.00	201.84
1511	NYSE	HII	Fri, Mar 31, 2017	202.45	203.12	200.23	200.24
1510	NYSE	HII	Thu, Mar 30, 2017	201.79	203.33	201.40	202.39
1509	NYSE	HII	Wed, Mar 29, 2017	202.46	202.86	200.56	202.13
1508	NYSE	HII	Tue, Mar 28, 2017	201.33	203.94	200.93	202.46
1507	NYSE	HII	Mon, Mar 27, 2017	202.75	202.99	200.31	202.08
1506	NYSE	HII	Fri, Mar 24, 2017	207.52	208.60	204.22	204.93
1505	NYSE	HII	Thu, Mar 23, 2017	208.86	209.09	207.43	207.94
1504	NYSE	HII	Wed, Mar 22, 2017	207.11	209.74	206.77	208.86
1503	NYSE	HII	Tue, Mar 21, 2017	211.50	211.87	206.00	207.12
1502	NYSE	HII	Mon, Mar 20, 2017	213.72	214.76	210.74	211.31
1501	NYSE	HII	Fri, Mar 17, 2017	210.74	215.51	210.74	213.72
1500	NYSE	HII	Thu, Mar 16, 2017	212.28	212.75	209.31	210.16
1499	NYSE	HII	Wed, Mar 15, 2017	212.50	212.74	209.66	211.63
1498	NYSE	HII	Tue, Mar 14, 2017	212.34	212.48	208.21	211.49
1497	NYSE	HII	Mon, Mar 13, 2017	211.69	213.36	211.13	213.25
1496	NYSE	HII	Fri, Mar 10, 2017	213.80	213.90	209.81	211.70
1495	NYSE	HII	Thu, Mar 9, 2017	215.23	215.66	212.08	213.70
1494	NYSE	HII	Wed, Mar 8, 2017	217.73	218.45	214.97	215.38
1493	NYSE	HII	Tue, Mar 7, 2017	217.93	219.88	217.64	217.77
1492	NYSE	HII	Mon, Mar 6, 2017	218.22	218.87	216.25	218.03
1491	NYSE	HII	Fri, Mar 3, 2017	218.35	219.26	217.00	218.82
1490	NYSE	HII	Thu, Mar 2, 2017	219.00	220.68	217.86	218.32
1489	NYSE	HII	Wed, Mar 1, 2017	218.51	220.18	217.91	219.47
1488	NYSE	HII	Tue, Feb 28, 2017	218.89	219.80	217.35	217.90
1487	NYSE	HII	Mon, Feb 27, 2017	215.97	218.72	215.08	218.13
1486	NYSE	HII	Fri, Feb 24, 2017	214.30	217.95	213.07	216.98
1485	NYSE	HII	Thu, Feb 23, 2017	216.22	216.33	213.33	214.35
1484	NYSE	HII	Wed, Feb 22, 2017	213.78	215.70	213.08	215.26
1483	NYSE	HII	Tue, Feb 21, 2017	211.91	213.41	210.11	212.66
1482	NYSE	HII	Fri, Feb 17, 2017	211.00	213.65	209.00	211.91
1481	NYSE	HII	Thu, Feb 16, 2017	208.95	211.79	204.27	209.94
1480	NYSE	HII	Wed, Feb 15, 2017	203.44	206.82	202.00	205.70
1479	NYSE	HII	Tue, Feb 14, 2017	200.32	203.63	199.30	202.59
1478	NYSE	HII	Mon, Feb 13, 2017	200.87	201.60	200.01	201.19
1477	NYSE	HII	Fri, Feb 10, 2017	199.26	200.75	198.90	200.35
1476	NYSE	HII	Thu, Feb 9, 2017	198.81	200.21	198.57	198.87
1475	NYSE	HII	Wed, Feb 8, 2017	198.96	199.57	197.99	198.64
1474	NYSE	HII	Tue, Feb 7, 2017	200.26	201.10	198.49	199.01
1473	NYSE	HII	Mon, Feb 6, 2017	199.91	200.77	199.00	199.45
1472	NYSE	HII	Fri, Feb 3, 2017	195.30	199.43	194.92	199.28
1471	NYSE	HII	Thu, Feb 2, 2017	192.34	194.84	190.78	194.75
1470	NYSE	HII	Wed, Feb 1, 2017	194.97	194.99	189.81	192.79
1469	NYSE	HII	Tue, Jan 31, 2017	192.71	194.21	189.73	193.96
1468	NYSE	HII	Mon, Jan 30, 2017	192.15	192.67	189.39	192.61
1467	NYSE	HII	Fri, Jan 27, 2017	193.93	195.24	191.34	191.53
1466	NYSE	HII	Thu, Jan 26, 2017	192.78	194.33	190.75	194.30
1465	NYSE	HII	Wed, Jan 25, 2017	195.41	195.66	192.35	192.72
1464	NYSE	HII	Tue, Jan 24, 2017	193.06	195.38	192.10	194.76
1463	NYSE	HII	Mon, Jan 23, 2017	196.25	196.71	192.58	193.54
1462	NYSE	HII	Fri, Jan 20, 2017	195.69	196.29	194.63	195.71
1461	NYSE	HII	Thu, Jan 19, 2017	192.44	195.16	192.00	194.82
1460	NYSE	HII	Wed, Jan 18, 2017	189.75	191.58	188.90	190.94
1459	NYSE	HII	Tue, Jan 17, 2017	192.00	192.00	188.27	189.61
1458	NYSE	HII	Fri, Jan 13, 2017	192.19	193.94	191.47	191.58
1457	NYSE	HII	Thu, Jan 12, 2017	193.77	194.67	190.54	191.07
1456	NYSE	HII	Wed, Jan 11, 2017	191.39	191.91	188.49	190.34
1455	NYSE	HII	Tue, Jan 10, 2017	191.25	193.34	189.84	191.30
1454	NYSE	HII	Mon, Jan 9, 2017	193.90	194.16	190.28	190.45
1453	NYSE	HII	Fri, Jan 6, 2017	196.00	196.10	192.28	193.55
1452	NYSE	HII	Thu, Jan 5, 2017	192.11	197.28	191.19	195.61
1451	NYSE	HII	Wed, Jan 4, 2017	190.00	191.96	189.35	191.87
1450	NYSE	HII	Tue, Jan 3, 2017	185.00	189.17	184.81	189.05
1449	NYSE	HII	Fri, Dec 30, 2016	185.22	185.32	183.38	184.19
1448	NYSE	HII	Thu, Dec 29, 2016	184.10	186.19	183.90	184.65
1447	NYSE	HII	Wed, Dec 28, 2016	185.64	185.75	183.53	184.11
1446	NYSE	HII	Tue, Dec 27, 2016	188.17	188.63	183.65	185.45
1445	NYSE	HII	Fri, Dec 23, 2016	187.48	188.74	185.36	187.01
1444	NYSE	HII	Thu, Dec 22, 2016	185.69	189.17	185.41	187.90
1443	NYSE	HII	Wed, Dec 21, 2016	188.28	188.52	184.10	184.85
1442	NYSE	HII	Tue, Dec 20, 2016	183.52	188.20	183.52	187.96
1441	NYSE	HII	Mon, Dec 19, 2016	183.59	185.76	182.87	184.21
1440	NYSE	HII	Fri, Dec 16, 2016	179.61	183.45	179.61	182.40
1439	NYSE	HII	Thu, Dec 15, 2016	175.56	180.38	175.26	179.69
1438	NYSE	HII	Wed, Dec 14, 2016	176.74	178.76	175.97	176.23
1437	NYSE	HII	Tue, Dec 13, 2016	179.20	180.00	175.40	176.54
1436	NYSE	HII	Mon, Dec 12, 2016	179.33	179.74	174.07	178.20
1435	NYSE	HII	Fri, Dec 9, 2016	180.55	182.35	179.79	181.50
1434	NYSE	HII	Thu, Dec 8, 2016	184.08	184.98	180.96	181.20
1433	NYSE	HII	Wed, Dec 7, 2016	184.37	185.51	183.46	183.94
1432	NYSE	HII	Tue, Dec 6, 2016	182.43	185.11	180.78	183.87
1431	NYSE	HII	Mon, Dec 5, 2016	182.43	184.72	181.12	183.30
1430	NYSE	HII	Fri, Dec 2, 2016	179.27	183.25	179.17	180.85
1429	NYSE	HII	Thu, Dec 1, 2016	178.91	181.20	176.47	179.29
1428	NYSE	HII	Wed, Nov 30, 2016	181.55	182.74	177.06	178.76
1427	NYSE	HII	Tue, Nov 29, 2016	180.00	181.68	179.01	180.55
1426	NYSE	HII	Mon, Nov 28, 2016	180.55	180.66	178.28	180.02
1425	NYSE	HII	Fri, Nov 25, 2016	179.18	180.80	178.01	180.80
1424	NYSE	HII	Wed, Nov 23, 2016	178.55	181.15	175.72	177.72
1423	NYSE	HII	Tue, Nov 22, 2016	176.33	179.37	176.20	178.92
1422	NYSE	HII	Mon, Nov 21, 2016	177.14	177.71	174.94	175.60
1421	NYSE	HII	Fri, Nov 18, 2016	176.28	177.11	175.10	176.12
1420	NYSE	HII	Thu, Nov 17, 2016	175.11	178.00	173.47	176.91
1419	NYSE	HII	Wed, Nov 16, 2016	171.29	174.87	170.15	174.38
1418	NYSE	HII	Tue, Nov 15, 2016	178.41	178.41	170.90	171.25
1417	NYSE	HII	Mon, Nov 14, 2016	179.00	179.00	174.10	176.95
1416	NYSE	HII	Fri, Nov 11, 2016	173.50	175.16	169.87	174.61
1415	NYSE	HII	Thu, Nov 10, 2016	169.44	173.39	168.47	172.90
1414	NYSE	HII	Wed, Nov 9, 2016	153.62	169.05	153.60	167.59
1413	NYSE	HII	Tue, Nov 8, 2016	147.97	151.30	146.52	150.42
1412	NYSE	HII	Mon, Nov 7, 2016	147.93	149.54	147.79	148.94
1411	NYSE	HII	Fri, Nov 4, 2016	148.88	149.56	146.72	146.75
1410	NYSE	HII	Thu, Nov 3, 2016	155.00	156.11	148.48	148.74
1409	NYSE	HII	Wed, Nov 2, 2016	162.55	163.54	159.85	159.97
1408	NYSE	HII	Tue, Nov 1, 2016	161.67	162.74	160.19	161.57
1407	NYSE	HII	Mon, Oct 31, 2016	160.51	161.97	160.06	161.36
1406	NYSE	HII	Fri, Oct 28, 2016	159.09	161.43	159.09	160.07
1405	NYSE	HII	Thu, Oct 27, 2016	159.53	159.57	157.39	159.13
1404	NYSE	HII	Wed, Oct 26, 2016	155.82	159.62	155.05	159.29
1403	NYSE	HII	Tue, Oct 25, 2016	156.06	157.15	155.64	156.60
1402	NYSE	HII	Mon, Oct 24, 2016	157.40	157.50	155.78	155.98
1401	NYSE	HII	Fri, Oct 21, 2016	156.49	156.49	155.43	155.68
1400	NYSE	HII	Thu, Oct 20, 2016	159.19	159.45	156.86	157.19
1399	NYSE	HII	Wed, Oct 19, 2016	160.94	161.68	158.51	159.07
1398	NYSE	HII	Tue, Oct 18, 2016	159.93	161.52	159.32	160.58
1397	NYSE	HII	Mon, Oct 17, 2016	156.95	159.57	156.76	159.27
1396	NYSE	HII	Fri, Oct 14, 2016	156.04	157.37	156.04	156.60
1395	NYSE	HII	Thu, Oct 13, 2016	155.06	155.86	154.20	155.59
1394	NYSE	HII	Wed, Oct 12, 2016	154.50	157.13	153.76	155.94
1393	NYSE	HII	Tue, Oct 11, 2016	155.85	155.85	153.23	154.14
1392	NYSE	HII	Mon, Oct 10, 2016	155.28	157.36	154.46	156.29
1391	NYSE	HII	Fri, Oct 7, 2016	155.80	155.83	153.94	155.28
1390	NYSE	HII	Thu, Oct 6, 2016	154.37	156.07	154.31	156.06
1389	NYSE	HII	Wed, Oct 5, 2016	154.48	155.34	153.80	154.62
1388	NYSE	HII	Tue, Oct 4, 2016	153.64	154.60	152.95	153.80
1387	NYSE	HII	Mon, Oct 3, 2016	153.25	153.63	151.67	153.52
1386	NYSE	HII	Fri, Sep 30, 2016	154.15	154.37	151.99	153.42
1385	NYSE	HII	Thu, Sep 29, 2016	154.70	154.79	151.19	152.53
1384	NYSE	HII	Wed, Sep 28, 2016	153.91	155.26	153.02	154.81
1383	NYSE	HII	Tue, Sep 27, 2016	154.96	155.55	153.59	153.85
1382	NYSE	HII	Mon, Sep 26, 2016	153.27	155.54	152.98	154.52
1381	NYSE	HII	Fri, Sep 23, 2016	153.14	154.49	152.75	153.46
1380	NYSE	HII	Thu, Sep 22, 2016	151.15	154.35	150.77	154.03
1379	NYSE	HII	Wed, Sep 21, 2016	149.17	150.19	149.10	150.05
1378	NYSE	HII	Tue, Sep 20, 2016	150.40	151.19	149.07	149.11
1377	NYSE	HII	Mon, Sep 19, 2016	156.88	157.70	154.50	154.67
1376	NYSE	HII	Fri, Sep 16, 2016	159.49	159.90	156.15	156.36
1375	NYSE	HII	Thu, Sep 15, 2016	159.25	160.35	158.20	159.89
1374	NYSE	HII	Wed, Sep 14, 2016	161.33	162.38	159.14	159.47
1373	NYSE	HII	Tue, Sep 13, 2016	163.28	163.48	160.80	160.90
1372	NYSE	HII	Mon, Sep 12, 2016	162.00	165.13	160.24	164.08
1371	NYSE	HII	Fri, Sep 9, 2016	165.80	166.11	162.88	162.92
1370	NYSE	HII	Thu, Sep 8, 2016	166.73	167.42	166.01	166.59
1369	NYSE	HII	Wed, Sep 7, 2016	166.35	167.12	166.16	166.46
1368	NYSE	HII	Tue, Sep 6, 2016	166.24	167.48	166.24	167.04
1367	NYSE	HII	Fri, Sep 2, 2016	166.00	167.46	165.96	166.71
1366	NYSE	HII	Thu, Sep 1, 2016	165.17	166.51	165.17	165.96
1365	NYSE	HII	Wed, Aug 31, 2016	165.14	165.39	162.54	165.17
1364	NYSE	HII	Tue, Aug 30, 2016	166.30	166.89	164.58	165.42
1363	NYSE	HII	Mon, Aug 29, 2016	165.68	167.38	165.68	166.99
1362	NYSE	HII	Fri, Aug 26, 2016	167.25	168.51	165.17	165.86
1361	NYSE	HII	Thu, Aug 25, 2016	166.43	167.49	165.61	166.75
1360	NYSE	HII	Wed, Aug 24, 2016	167.29	167.52	165.98	166.63
1359	NYSE	HII	Tue, Aug 23, 2016	169.11	169.63	166.91	166.89
1358	NYSE	HII	Mon, Aug 22, 2016	168.18	169.15	167.51	168.46
1357	NYSE	HII	Fri, Aug 19, 2016	167.46	167.82	166.13	167.77
1356	NYSE	HII	Thu, Aug 18, 2016	165.85	167.77	165.85	167.44
1355	NYSE	HII	Wed, Aug 17, 2016	164.60	166.09	164.22	165.88
1354	NYSE	HII	Tue, Aug 16, 2016	168.58	168.58	165.18	165.24
1353	NYSE	HII	Mon, Aug 15, 2016	167.62	169.48	166.80	169.28
1352	NYSE	HII	Fri, Aug 12, 2016	167.47	168.05	166.27	166.80
1351	NYSE	HII	Thu, Aug 11, 2016	167.86	169.37	167.01	167.87
1350	NYSE	HII	Wed, Aug 10, 2016	169.08	169.65	166.73	166.90
1349	NYSE	HII	Tue, Aug 9, 2016	168.10	169.37	167.89	169.28
1348	NYSE	HII	Mon, Aug 8, 2016	170.14	170.34	167.74	167.76
1347	NYSE	HII	Fri, Aug 5, 2016	172.45	173.38	169.77	169.98
1346	NYSE	HII	Thu, Aug 4, 2016	174.09	177.10	172.10	172.79
1345	NYSE	HII	Wed, Aug 3, 2016	173.14	174.39	172.43	174.09
1344	NYSE	HII	Tue, Aug 2, 2016	172.56	173.70	171.96	172.60
1343	NYSE	HII	Mon, Aug 1, 2016	172.25	174.25	172.03	172.74
1342	NYSE	HII	Fri, Jul 29, 2016	172.53	173.27	171.71	172.58
1341	NYSE	HII	Thu, Jul 28, 2016	171.67	172.87	171.54	172.56
1340	NYSE	HII	Wed, Jul 27, 2016	171.09	172.31	170.70	171.52
1339	NYSE	HII	Tue, Jul 26, 2016	169.59	171.58	169.59	170.82
1338	NYSE	HII	Mon, Jul 25, 2016	169.01	169.72	168.05	168.51
1337	NYSE	HII	Fri, Jul 22, 2016	168.32	169.44	167.26	169.13
1336	NYSE	HII	Thu, Jul 21, 2016	170.00	170.04	168.22	168.82
1335	NYSE	HII	Wed, Jul 20, 2016	169.94	170.40	169.01	169.67
1334	NYSE	HII	Tue, Jul 19, 2016	170.04	171.87	168.33	169.42
1333	NYSE	HII	Mon, Jul 18, 2016	172.62	172.62	170.20	170.33
1332	NYSE	HII	Fri, Jul 15, 2016	172.36	172.83	171.50	171.61
1331	NYSE	HII	Thu, Jul 14, 2016	174.38	174.59	171.81	171.97
1330	NYSE	HII	Wed, Jul 13, 2016	173.64	174.04	173.05	173.15
1329	NYSE	HII	Tue, Jul 12, 2016	174.88	176.26	172.39	173.14
1328	NYSE	HII	Mon, Jul 11, 2016	173.02	174.99	172.87	173.86
1327	NYSE	HII	Fri, Jul 8, 2016	171.83	173.42	171.39	172.52
1326	NYSE	HII	Thu, Jul 7, 2016	172.37	172.69	170.43	171.33
1325	NYSE	HII	Wed, Jul 6, 2016	170.49	173.19	169.04	172.40
1324	NYSE	HII	Tue, Jul 5, 2016	168.29	170.58	167.11	170.30
1323	NYSE	HII	Fri, Jul 1, 2016	169.34	170.79	167.40	168.33
1322	NYSE	HII	Thu, Jun 30, 2016	164.75	168.03	164.38	168.03
1321	NYSE	HII	Wed, Jun 29, 2016	162.50	165.54	161.79	164.45
1320	NYSE	HII	Tue, Jun 28, 2016	159.71	160.87	158.24	160.85
1319	NYSE	HII	Mon, Jun 27, 2016	160.00	160.38	156.97	159.10
1318	NYSE	HII	Fri, Jun 24, 2016	158.16	162.45	157.90	160.72
1317	NYSE	HII	Thu, Jun 23, 2016	163.59	163.59	161.65	163.00
1316	NYSE	HII	Wed, Jun 22, 2016	162.05	162.71	161.69	162.00
1315	NYSE	HII	Tue, Jun 21, 2016	161.30	162.00	160.46	161.30
1314	NYSE	HII	Mon, Jun 20, 2016	161.44	162.18	160.47	160.63
1313	NYSE	HII	Fri, Jun 17, 2016	159.93	160.05	158.26	159.75
1312	NYSE	HII	Thu, Jun 16, 2016	158.91	159.94	157.45	159.25
1311	NYSE	HII	Wed, Jun 15, 2016	159.96	160.49	158.66	159.76
1310	NYSE	HII	Tue, Jun 14, 2016	159.37	159.74	158.25	159.29
1309	NYSE	HII	Mon, Jun 13, 2016	161.97	162.49	159.36	159.50
1308	NYSE	HII	Fri, Jun 10, 2016	163.06	164.22	162.51	163.16
1307	NYSE	HII	Thu, Jun 9, 2016	162.52	164.04	161.81	163.75
1306	NYSE	HII	Wed, Jun 8, 2016	158.10	163.27	158.10	162.78
1305	NYSE	HII	Tue, Jun 7, 2016	158.78	159.50	157.50	158.12
1304	NYSE	HII	Mon, Jun 6, 2016	157.85	158.95	157.25	158.42
1303	NYSE	HII	Fri, Jun 3, 2016	156.65	158.00	156.44	157.59
1302	NYSE	HII	Thu, Jun 2, 2016	156.50	156.97	155.90	156.74
1301	NYSE	HII	Wed, Jun 1, 2016	152.82	156.77	152.82	156.62
1300	NYSE	HII	Tue, May 31, 2016	155.12	155.49	152.09	153.41
1299	NYSE	HII	Fri, May 27, 2016	153.92	155.17	153.46	154.67
1298	NYSE	HII	Thu, May 26, 2016	152.26	154.28	152.26	154.22
1297	NYSE	HII	Wed, May 25, 2016	151.55	152.69	151.31	151.82
1296	NYSE	HII	Tue, May 24, 2016	149.48	152.06	148.56	151.06
1295	NYSE	HII	Mon, May 23, 2016	154.93	154.93	153.40	154.12
1294	NYSE	HII	Fri, May 20, 2016	154.52	155.49	153.46	154.52
1293	NYSE	HII	Thu, May 19, 2016	153.50	154.57	152.54	154.04
1292	NYSE	HII	Wed, May 18, 2016	153.48	155.77	152.75	154.33
1291	NYSE	HII	Tue, May 17, 2016	154.06	154.99	152.86	153.92
1290	NYSE	HII	Mon, May 16, 2016	153.19	155.37	152.29	154.27
1289	NYSE	HII	Fri, May 13, 2016	153.45	154.17	150.86	152.24
1288	NYSE	HII	Thu, May 12, 2016	154.17	154.81	152.33	153.62
1287	NYSE	HII	Wed, May 11, 2016	156.48	157.39	153.03	153.67
1286	NYSE	HII	Tue, May 10, 2016	155.24	156.95	154.38	156.17
1285	NYSE	HII	Mon, May 9, 2016	154.52	155.19	152.58	154.36
1284	NYSE	HII	Fri, May 6, 2016	151.98	156.82	151.65	155.20
1283	NYSE	HII	Thu, May 5, 2016	145.60	153.41	145.20	151.13
1282	NYSE	HII	Wed, May 4, 2016	144.87	145.81	143.34	145.13
1281	NYSE	HII	Tue, May 3, 2016	144.80	146.47	144.39	145.95
1280	NYSE	HII	Mon, May 2, 2016	144.93	146.16	144.52	145.97
1279	NYSE	HII	Fri, Apr 29, 2016	144.66	145.47	143.59	144.77
1278	NYSE	HII	Thu, Apr 28, 2016	146.00	146.40	144.29	145.16
1277	NYSE	HII	Wed, Apr 27, 2016	144.56	146.90	143.47	146.42
1276	NYSE	HII	Tue, Apr 26, 2016	143.55	144.85	142.76	144.38
1275	NYSE	HII	Mon, Apr 25, 2016	143.48	144.53	142.17	143.01
1274	NYSE	HII	Fri, Apr 22, 2016	143.38	144.61	142.79	144.20
1273	NYSE	HII	Thu, Apr 21, 2016	143.86	144.61	142.79	143.75
1272	NYSE	HII	Wed, Apr 20, 2016	144.39	144.42	142.97	144.06
1271	NYSE	HII	Tue, Apr 19, 2016	144.25	145.28	143.46	144.47
1270	NYSE	HII	Mon, Apr 18, 2016	142.00	143.95	142.00	143.95
1269	NYSE	HII	Fri, Apr 15, 2016	143.19	143.55	141.51	142.97
1268	NYSE	HII	Thu, Apr 14, 2016	143.32	143.74	141.41	143.62
1267	NYSE	HII	Wed, Apr 13, 2016	142.66	143.50	141.20	143.14
1266	NYSE	HII	Tue, Apr 12, 2016	139.71	142.15	138.17	141.31
1265	NYSE	HII	Mon, Apr 11, 2016	137.32	140.80	136.95	139.09
1264	NYSE	HII	Fri, Apr 8, 2016	140.18	140.48	138.75	139.42
1263	NYSE	HII	Thu, Apr 7, 2016	139.72	140.30	137.17	138.94
1262	NYSE	HII	Wed, Apr 6, 2016	137.09	140.78	136.77	140.69
1261	NYSE	HII	Tue, Apr 5, 2016	137.90	137.90	137.90	137.35
1260	NYSE	HII	Mon, Apr 4, 2016	137.49	138.48	136.41	137.90
1259	NYSE	HII	Fri, Apr 1, 2016	136.00	138.12	135.51	137.46
1258	NYSE	HII	Thu, Mar 31, 2016	138.50	139.93	136.49	136.94
1257	NYSE	HII	Wed, Mar 30, 2016	138.91	140.70	138.20	138.46
1256	NYSE	HII	Tue, Mar 29, 2016	136.70	138.85	136.12	138.18
1255	NYSE	HII	Mon, Mar 28, 2016	138.29	138.29	136.24	137.05
1254	NYSE	HII	Thu, Mar 24, 2016	138.39	138.39	138.39	137.33
1253	NYSE	HII	Wed, Mar 23, 2016	136.88	140.07	136.88	138.39
1252	NYSE	HII	Tue, Mar 22, 2016	137.81	138.50	137.05	137.59
1251	NYSE	HII	Mon, Mar 21, 2016	137.92	139.65	137.24	137.84
1250	NYSE	HII	Fri, Mar 18, 2016	137.08	139.44	137.08	138.52
1249	NYSE	HII	Thu, Mar 17, 2016	135.43	138.13	134.58	137.58
1248	NYSE	HII	Wed, Mar 16, 2016	134.32	135.70	133.25	135.41
1247	NYSE	HII	Tue, Mar 15, 2016	132.61	132.61	132.61	134.33
1246	NYSE	HII	Mon, Mar 14, 2016	132.03	134.09	131.25	132.61
1245	NYSE	HII	Fri, Mar 11, 2016	131.94	131.94	131.94	134.06
1244	NYSE	HII	Thu, Mar 10, 2016	132.07	132.67	130.89	131.94
1243	NYSE	HII	Wed, Mar 9, 2016	130.08	130.08	130.08	131.68
1242	NYSE	HII	Tue, Mar 8, 2016	131.90	131.90	129.53	130.08
1241	NYSE	HII	Mon, Mar 7, 2016	133.01	133.27	131.09	132.28
1240	NYSE	HII	Fri, Mar 4, 2016	133.54	133.54	133.54	133.81
1239	NYSE	HII	Thu, Mar 3, 2016	131.47	131.47	131.47	133.54
1238	NYSE	HII	Wed, Mar 2, 2016	132.43	132.97	130.43	131.47
1237	NYSE	HII	Tue, Mar 1, 2016	131.06	131.06	131.06	132.81
1236	NYSE	HII	Mon, Feb 29, 2016	133.74	134.29	130.81	131.06
1235	NYSE	HII	Fri, Feb 26, 2016	135.07	135.23	133.50	133.55
1234	NYSE	HII	Thu, Feb 25, 2016	132.86	135.00	132.29	133.99
1233	NYSE	HII	Wed, Feb 24, 2016	131.60	133.52	130.11	132.86
1232	NYSE	HII	Tue, Feb 23, 2016	133.84	135.72	132.04	132.88
1231	NYSE	HII	Mon, Feb 22, 2016	132.12	135.60	132.04	134.53
1230	NYSE	HII	Fri, Feb 19, 2016	131.83	133.11	130.32	133.01
1229	NYSE	HII	Thu, Feb 18, 2016	132.00	133.73	128.56	133.02
1228	NYSE	HII	Wed, Feb 17, 2016	134.59	135.22	132.73	134.86
1227	NYSE	HII	Tue, Feb 16, 2016	132.61	134.47	130.23	134.34
1226	NYSE	HII	Fri, Feb 12, 2016	129.27	131.63	128.50	131.30
1225	NYSE	HII	Thu, Feb 11, 2016	125.59	129.40	124.64	128.43
1224	NYSE	HII	Wed, Feb 10, 2016	126.14	130.59	125.65	129.44
1223	NYSE	HII	Tue, Feb 9, 2016	123.20	126.68	122.91	125.46
1222	NYSE	HII	Mon, Feb 8, 2016	126.27	126.45	123.37	125.17
1221	NYSE	HII	Fri, Feb 5, 2016	125.73	126.35	124.47	125.38
1220	NYSE	HII	Thu, Feb 4, 2016	125.56	128.00	124.50	125.95
1219	NYSE	HII	Wed, Feb 3, 2016	125.92	126.26	123.32	125.63
1218	NYSE	HII	Tue, Feb 2, 2016	125.65	126.22	124.19	124.58
1217	NYSE	HII	Mon, Feb 1, 2016	126.65	127.98	125.07	126.72
1216	NYSE	HII	Fri, Jan 29, 2016	122.95	127.98	122.48	127.88
1215	NYSE	HII	Thu, Jan 28, 2016	122.98	123.53	121.41	122.45
1214	NYSE	HII	Wed, Jan 27, 2016	123.27	124.53	120.87	122.16
1213	NYSE	HII	Tue, Jan 26, 2016	122.35	125.11	122.35	124.78
1212	NYSE	HII	Mon, Jan 25, 2016	122.68	123.29	121.57	121.86
1211	NYSE	HII	Fri, Jan 22, 2016	122.55	123.73	121.91	122.86
1210	NYSE	HII	Thu, Jan 21, 2016	122.03	123.54	120.31	121.41
1209	NYSE	HII	Wed, Jan 20, 2016	121.04	123.29	118.20	121.98
1208	NYSE	HII	Tue, Jan 19, 2016	124.82	124.92	119.65	121.80
1207	NYSE	HII	Fri, Jan 15, 2016	122.29	124.83	121.82	123.65
1206	NYSE	HII	Thu, Jan 14, 2016	123.18	126.51	120.78	124.96
1205	NYSE	HII	Wed, Jan 13, 2016	128.02	129.92	121.72	122.91
1204	NYSE	HII	Tue, Jan 12, 2016	127.37	129.65	127.18	129.02
1203	NYSE	HII	Mon, Jan 11, 2016	127.85	128.87	125.77	126.47
1202	NYSE	HII	Fri, Jan 8, 2016	127.75	130.28	126.15	127.22
1201	NYSE	HII	Thu, Jan 7, 2016	125.42	127.11	123.30	124.89
1200	NYSE	HII	Wed, Jan 6, 2016	125.88	127.58	125.08	127.47
1199	NYSE	HII	Tue, Jan 5, 2016	124.72	127.63	123.86	127.02
1198	NYSE	HII	Mon, Jan 4, 2016	124.97	124.97	122.35	124.22
1197	NYSE	HII	Thu, Dec 31, 2015	127.06	128.49	125.65	126.85
1196	NYSE	HII	Wed, Dec 30, 2015	129.18	129.23	127.36	127.64
1195	NYSE	HII	Tue, Dec 29, 2015	129.40	130.36	128.49	129.48
1194	NYSE	HII	Mon, Dec 28, 2015	129.31	129.96	126.63	128.29
1193	NYSE	HII	Thu, Dec 24, 2015	128.45	130.38	128.10	129.45
1192	NYSE	HII	Wed, Dec 23, 2015	128.89	129.92	127.67	128.42
1191	NYSE	HII	Tue, Dec 22, 2015	127.69	128.23	126.09	127.75
1190	NYSE	HII	Mon, Dec 21, 2015	126.61	127.96	125.90	127.25
1189	NYSE	HII	Fri, Dec 18, 2015	126.99	127.14	124.90	125.45
1188	NYSE	HII	Thu, Dec 17, 2015	128.64	129.52	126.91	126.99
1187	NYSE	HII	Wed, Dec 16, 2015	128.22	129.43	126.74	128.57
1186	NYSE	HII	Tue, Dec 15, 2015	127.42	127.79	126.23	126.96
1185	NYSE	HII	Mon, Dec 14, 2015	126.73	127.23	124.90	126.41
1184	NYSE	HII	Fri, Dec 11, 2015	126.70	127.61	126.07	126.58
1183	NYSE	HII	Thu, Dec 10, 2015	128.56	129.62	127.74	128.48
1182	NYSE	HII	Wed, Dec 9, 2015	130.10	131.48	128.46	128.66
1181	NYSE	HII	Tue, Dec 8, 2015	130.88	131.72	130.02	130.58
1180	NYSE	HII	Mon, Dec 7, 2015	133.08	133.08	131.08	132.53
1179	NYSE	HII	Fri, Dec 4, 2015	130.32	133.48	129.22	133.08
1178	NYSE	HII	Thu, Dec 3, 2015	131.36	132.41	128.93	130.10
1177	NYSE	HII	Wed, Dec 2, 2015	133.38	133.38	130.69	131.21
1176	NYSE	HII	Tue, Dec 1, 2015	131.19	133.87	130.42	133.75
1175	NYSE	HII	Mon, Nov 30, 2015	132.83	132.83	130.25	130.92
1174	NYSE	HII	Fri, Nov 27, 2015	132.80	133.28	131.17	132.77
1173	NYSE	HII	Wed, Nov 25, 2015	133.85	134.50	131.60	132.30
1172	NYSE	HII	Tue, Nov 24, 2015	133.40	133.86	131.18	133.85
1171	NYSE	HII	Mon, Nov 23, 2015	135.07	135.57	132.88	133.67
1170	NYSE	HII	Fri, Nov 20, 2015	135.30	136.55	133.52	134.52
1169	NYSE	HII	Thu, Nov 19, 2015	132.39	134.22	130.61	134.08
1168	NYSE	HII	Wed, Nov 18, 2015	132.00	132.60	130.28	131.43
1167	NYSE	HII	Tue, Nov 17, 2015	132.05	133.86	130.73	131.75
1166	NYSE	HII	Mon, Nov 16, 2015	128.09	131.58	127.37	131.45
1165	NYSE	HII	Fri, Nov 13, 2015	127.51	128.08	126.20	127.49
1164	NYSE	HII	Thu, Nov 12, 2015	129.19	130.14	127.99	127.99
1163	NYSE	HII	Wed, Nov 11, 2015	129.16	131.07	127.95	130.58
1162	NYSE	HII	Tue, Nov 10, 2015	127.57	128.75	125.98	128.16
1161	NYSE	HII	Mon, Nov 9, 2015	128.77	128.96	125.81	127.58
1160	NYSE	HII	Fri, Nov 6, 2015	130.97	131.08	126.91	129.00
1159	NYSE	HII	Thu, Nov 5, 2015	121.57	131.19	120.70	130.13
1158	NYSE	HII	Wed, Nov 4, 2015	122.10	122.34	119.25	120.37
1157	NYSE	HII	Tue, Nov 3, 2015	120.58	121.78	119.68	121.63
1156	NYSE	HII	Mon, Nov 2, 2015	120.30	121.93	117.90	121.08
1155	NYSE	HII	Fri, Oct 30, 2015	114.66	121.01	113.58	119.94
1154	NYSE	HII	Thu, Oct 29, 2015	112.22	113.98	112.22	113.82
1153	NYSE	HII	Wed, Oct 28, 2015	111.01	112.95	110.16	112.71
1152	NYSE	HII	Tue, Oct 27, 2015	107.76	110.27	106.76	110.13
1151	NYSE	HII	Mon, Oct 26, 2015	108.71	108.78	107.24	107.64
1150	NYSE	HII	Fri, Oct 23, 2015	107.51	109.22	107.41	108.73
1149	NYSE	HII	Thu, Oct 22, 2015	105.62	107.44	105.40	106.67
1148	NYSE	HII	Wed, Oct 21, 2015	105.93	106.44	105.09	105.24
1147	NYSE	HII	Tue, Oct 20, 2015	104.59	106.36	104.41	105.22
1146	NYSE	HII	Mon, Oct 19, 2015	105.57	106.33	104.37	104.63
1145	NYSE	HII	Fri, Oct 16, 2015	108.18	108.33	105.45	106.24
1144	NYSE	HII	Thu, Oct 15, 2015	108.58	109.06	106.65	108.30
1143	NYSE	HII	Wed, Oct 14, 2015	109.98	110.75	108.22	108.61
1142	NYSE	HII	Tue, Oct 13, 2015	111.01	112.13	109.42	109.52
1141	NYSE	HII	Mon, Oct 12, 2015	113.54	113.54	111.56	111.89
1140	NYSE	HII	Fri, Oct 9, 2015	112.25	113.70	111.12	113.51
1139	NYSE	HII	Thu, Oct 8, 2015	109.62	112.18	109.05	111.47
1138	NYSE	HII	Wed, Oct 7, 2015	109.22	110.98	108.06	110.22
1137	NYSE	HII	Tue, Oct 6, 2015	108.49	109.40	107.99	108.30
1136	NYSE	HII	Mon, Oct 5, 2015	108.23	108.90	107.48	108.30
1135	NYSE	HII	Fri, Oct 2, 2015	104.23	106.94	103.58	106.94
1134	NYSE	HII	Thu, Oct 1, 2015	106.85	107.62	104.52	105.75
1133	NYSE	HII	Wed, Sep 30, 2015	106.75	107.66	105.65	107.15
1132	NYSE	HII	Tue, Sep 29, 2015	104.48	105.66	103.51	105.35
1131	NYSE	HII	Mon, Sep 28, 2015	104.89	105.55	103.43	103.98
1130	NYSE	HII	Fri, Sep 25, 2015	108.15	108.30	105.14	105.72
1129	NYSE	HII	Thu, Sep 24, 2015	105.79	107.53	104.99	107.08
1128	NYSE	HII	Wed, Sep 23, 2015	109.85	109.89	107.05	107.24
1127	NYSE	HII	Tue, Sep 22, 2015	109.24	110.13	108.08	109.01
1126	NYSE	HII	Mon, Sep 21, 2015	112.60	112.60	110.34	110.83
1125	NYSE	HII	Fri, Sep 18, 2015	114.12	114.40	111.20	111.60
1124	NYSE	HII	Thu, Sep 17, 2015	116.29	117.19	115.04	115.28
1123	NYSE	HII	Wed, Sep 16, 2015	116.43	116.80	115.02	116.40
1122	NYSE	HII	Tue, Sep 15, 2015	115.64	116.45	114.99	116.30
1121	NYSE	HII	Mon, Sep 14, 2015	115.38	115.39	114.03	115.04
1120	NYSE	HII	Fri, Sep 11, 2015	114.10	115.65	113.80	115.54
1119	NYSE	HII	Thu, Sep 10, 2015	114.85	116.91	114.06	115.23
1118	NYSE	HII	Wed, Sep 9, 2015	116.95	117.26	114.55	114.79
1117	NYSE	HII	Tue, Sep 8, 2015	114.52	116.09	113.37	116.00
1116	NYSE	HII	Fri, Sep 4, 2015	112.43	113.77	111.85	112.61
1115	NYSE	HII	Thu, Sep 3, 2015	114.40	116.18	113.64	113.99
1114	NYSE	HII	Wed, Sep 2, 2015	109.40	114.34	108.40	114.26
1113	NYSE	HII	Tue, Sep 1, 2015	110.90	112.26	106.97	107.55
1112	NYSE	HII	Mon, Aug 31, 2015	112.93	114.38	111.91	112.58
1111	NYSE	HII	Fri, Aug 28, 2015	112.50	114.13	111.48	113.57
1110	NYSE	HII	Thu, Aug 27, 2015	110.35	113.62	110.13	113.13
1109	NYSE	HII	Wed, Aug 26, 2015	106.53	109.53	105.40	109.39
1108	NYSE	HII	Tue, Aug 25, 2015	110.33	110.33	104.56	104.87
1107	NYSE	HII	Mon, Aug 24, 2015	103.81	112.01	102.76	107.36
1106	NYSE	HII	Fri, Aug 21, 2015	111.91	114.04	109.98	110.07
1105	NYSE	HII	Thu, Aug 20, 2015	117.70	118.06	112.67	112.78
1104	NYSE	HII	Wed, Aug 19, 2015	119.81	120.37	117.74	118.31
1103	NYSE	HII	Tue, Aug 18, 2015	119.75	121.40	119.56	120.53
1102	NYSE	HII	Mon, Aug 17, 2015	118.59	120.53	117.76	120.13
1101	NYSE	HII	Fri, Aug 14, 2015	116.91	119.80	116.61	119.20
1100	NYSE	HII	Thu, Aug 13, 2015	117.40	118.73	116.76	117.18
1099	NYSE	HII	Wed, Aug 12, 2015	117.98	117.99	114.64	117.69
1098	NYSE	HII	Tue, Aug 11, 2015	119.55	120.75	118.38	118.98
1097	NYSE	HII	Mon, Aug 10, 2015	117.02	121.03	116.49	120.55
1096	NYSE	HII	Fri, Aug 7, 2015	121.61	122.31	113.54	115.81
1095	NYSE	HII	Thu, Aug 6, 2015	116.46	128.22	114.71	122.26
1094	NYSE	HII	Wed, Aug 5, 2015	116.65	118.80	115.77	117.12
1093	NYSE	HII	Tue, Aug 4, 2015	115.84	116.90	114.61	115.95
1092	NYSE	HII	Mon, Aug 3, 2015	117.03	117.03	115.06	115.73
1091	NYSE	HII	Fri, Jul 31, 2015	116.97	118.31	115.84	117.41
1090	NYSE	HII	Thu, Jul 30, 2015	117.00	117.76	115.04	116.61
1089	NYSE	HII	Wed, Jul 29, 2015	114.74	117.97	114.47	117.48
1088	NYSE	HII	Tue, Jul 28, 2015	113.22	114.99	112.27	114.86
1087	NYSE	HII	Mon, Jul 27, 2015	111.69	112.55	110.50	112.25
1086	NYSE	HII	Fri, Jul 24, 2015	114.94	115.52	111.72	112.04
1085	NYSE	HII	Thu, Jul 23, 2015	115.02	116.99	114.17	114.84
1084	NYSE	HII	Wed, Jul 22, 2015	114.96	115.15	113.96	114.70
1083	NYSE	HII	Tue, Jul 21, 2015	116.34	116.48	114.45	115.46
1082	NYSE	HII	Mon, Jul 20, 2015	117.10	117.26	115.87	116.17
1081	NYSE	HII	Fri, Jul 17, 2015	117.36	117.64	116.02	116.62
1080	NYSE	HII	Thu, Jul 16, 2015	116.74	117.62	115.62	117.59
1079	NYSE	HII	Wed, Jul 15, 2015	116.84	117.07	115.01	115.74
1078	NYSE	HII	Tue, Jul 14, 2015	115.98	117.35	115.02	117.11
1077	NYSE	HII	Mon, Jul 13, 2015	115.13	116.79	115.13	116.21
1076	NYSE	HII	Fri, Jul 10, 2015	114.00	114.88	113.30	114.17
1075	NYSE	HII	Thu, Jul 9, 2015	113.38	113.97	112.45	112.59
1074	NYSE	HII	Wed, Jul 8, 2015	113.14	113.75	111.30	111.93
1073	NYSE	HII	Tue, Jul 7, 2015	113.45	114.58	111.84	114.32
1072	NYSE	HII	Mon, Jul 6, 2015	111.87	113.79	111.65	113.26
1071	NYSE	HII	Thu, Jul 2, 2015	114.47	114.47	112.43	113.07
1070	NYSE	HII	Wed, Jul 1, 2015	113.57	114.45	112.92	113.79
1069	NYSE	HII	Tue, Jun 30, 2015	113.58	113.58	111.38	112.59
1068	NYSE	HII	Mon, Jun 29, 2015	113.71	114.11	112.25	112.45
1067	NYSE	HII	Fri, Jun 26, 2015	116.19	116.55	114.71	114.84
1066	NYSE	HII	Thu, Jun 25, 2015	116.70	117.08	115.74	116.19
1065	NYSE	HII	Wed, Jun 24, 2015	119.25	119.25	116.18	116.27
1064	NYSE	HII	Tue, Jun 23, 2015	117.89	119.37	116.41	119.30
1063	NYSE	HII	Mon, Jun 22, 2015	118.03	118.12	116.68	118.02
1062	NYSE	HII	Fri, Jun 19, 2015	117.68	118.61	117.43	117.44
1061	NYSE	HII	Thu, Jun 18, 2015	117.69	118.81	117.46	117.98
1060	NYSE	HII	Wed, Jun 17, 2015	117.00	117.98	116.04	117.58
1059	NYSE	HII	Tue, Jun 16, 2015	116.84	118.11	116.34	116.86
1058	NYSE	HII	Mon, Jun 15, 2015	117.10	117.82	115.50	116.70
1057	NYSE	HII	Fri, Jun 12, 2015	117.53	118.41	117.38	118.13
1056	NYSE	HII	Thu, Jun 11, 2015	118.82	119.57	118.10	118.53
1055	NYSE	HII	Wed, Jun 10, 2015	118.16	119.97	117.89	118.75
1054	NYSE	HII	Tue, Jun 9, 2015	119.08	119.08	117.32	117.44
1053	NYSE	HII	Mon, Jun 8, 2015	119.76	119.99	118.49	118.91
1052	NYSE	HII	Fri, Jun 5, 2015	119.01	119.74	117.72	119.67
1051	NYSE	HII	Thu, Jun 4, 2015	121.10	121.90	118.13	119.38
1050	NYSE	HII	Wed, Jun 3, 2015	122.56	123.57	121.35	121.78
1049	NYSE	HII	Tue, Jun 2, 2015	120.50	123.52	120.50	121.93
1048	NYSE	HII	Mon, Jun 1, 2015	124.92	124.92	121.14	121.73
1047	NYSE	HII	Fri, May 29, 2015	123.46	124.39	121.85	123.99
1046	NYSE	HII	Thu, May 28, 2015	123.46	124.16	122.54	123.41
1045	NYSE	HII	Wed, May 27, 2015	122.00	124.24	121.36	123.91
1044	NYSE	HII	Tue, May 26, 2015	122.19	122.73	121.90	122.33
1043	NYSE	HII	Fri, May 22, 2015	122.49	123.42	121.36	122.86
1042	NYSE	HII	Thu, May 21, 2015	122.72	123.68	122.10	123.13
1041	NYSE	HII	Wed, May 20, 2015	121.16	122.61	119.92	122.13
1040	NYSE	HII	Tue, May 19, 2015	120.00	121.49	119.65	120.49
1039	NYSE	HII	Mon, May 18, 2015	122.50	123.73	122.00	123.50
1038	NYSE	HII	Fri, May 15, 2015	124.06	124.31	122.55	122.90
1037	NYSE	HII	Thu, May 14, 2015	122.95	124.72	122.85	124.15
1036	NYSE	HII	Wed, May 13, 2015	121.64	123.07	121.02	122.59
1035	NYSE	HII	Tue, May 12, 2015	120.03	121.51	119.38	120.67
1034	NYSE	HII	Mon, May 11, 2015	118.55	121.90	118.51	120.95
1033	NYSE	HII	Fri, May 8, 2015	121.42	122.57	116.90	118.75
1032	NYSE	HII	Thu, May 7, 2015	128.81	128.81	120.52	123.53
1031	NYSE	HII	Wed, May 6, 2015	134.33	134.92	132.93	133.73
1030	NYSE	HII	Tue, May 5, 2015	135.93	136.16	133.68	133.87
1029	NYSE	HII	Mon, May 4, 2015	133.64	136.24	132.09	135.66
1028	NYSE	HII	Fri, May 1, 2015	132.06	134.54	131.41	133.96
1027	NYSE	HII	Thu, Apr 30, 2015	135.64	136.58	131.32	131.59
1026	NYSE	HII	Wed, Apr 29, 2015	137.03	137.70	136.58	136.69
1025	NYSE	HII	Tue, Apr 28, 2015	137.50	138.70	136.12	137.22
1024	NYSE	HII	Mon, Apr 27, 2015	139.54	140.10	137.17	138.12
1023	NYSE	HII	Fri, Apr 24, 2015	139.12	139.91	138.69	139.56
1022	NYSE	HII	Thu, Apr 23, 2015	138.94	139.99	138.51	139.01
1021	NYSE	HII	Wed, Apr 22, 2015	139.15	140.15	137.34	139.76
1020	NYSE	HII	Tue, Apr 21, 2015	139.06	139.77	138.12	139.21
1019	NYSE	HII	Mon, Apr 20, 2015	137.96	138.90	137.50	138.16
1018	NYSE	HII	Fri, Apr 17, 2015	139.41	139.41	136.83	137.50
1017	NYSE	HII	Thu, Apr 16, 2015	139.94	140.93	138.74	140.56
1016	NYSE	HII	Wed, Apr 15, 2015	140.21	140.70	139.24	139.73
1015	NYSE	HII	Tue, Apr 14, 2015	140.20	140.84	138.74	139.00
1014	NYSE	HII	Mon, Apr 13, 2015	141.30	141.70	139.98	140.25
1013	NYSE	HII	Fri, Apr 10, 2015	140.23	142.02	140.23	142.00
1012	NYSE	HII	Thu, Apr 9, 2015	140.16	140.81	139.46	140.34
1011	NYSE	HII	Wed, Apr 8, 2015	141.62	142.49	140.40	140.82
1010	NYSE	HII	Tue, Apr 7, 2015	141.38	142.99	141.26	141.42
1009	NYSE	HII	Mon, Apr 6, 2015	138.78	141.54	138.65	141.38
1008	NYSE	HII	Thu, Apr 2, 2015	140.62	141.69	138.75	139.44
1007	NYSE	HII	Wed, Apr 1, 2015	139.93	140.79	137.66	140.63
1006	NYSE	HII	Tue, Mar 31, 2015	141.46	142.02	139.24	140.15
1005	NYSE	HII	Mon, Mar 30, 2015	139.01	142.77	138.45	141.91
1004	NYSE	HII	Fri, Mar 27, 2015	138.41	139.31	137.13	137.63
1003	NYSE	HII	Thu, Mar 26, 2015	137.79	139.28	137.12	138.30
1002	NYSE	HII	Wed, Mar 25, 2015	142.24	142.33	137.86	138.00
1001	NYSE	HII	Tue, Mar 24, 2015	142.47	143.73	141.28	142.24
1000	NYSE	HII	Mon, Mar 23, 2015	143.15	143.58	141.03	142.23
999	NYSE	HII	Fri, Mar 20, 2015	141.95	144.00	141.49	143.07
998	NYSE	HII	Thu, Mar 19, 2015	141.67	141.94	140.06	141.33
997	NYSE	HII	Wed, Mar 18, 2015	140.23	141.71	138.46	141.48
996	NYSE	HII	Tue, Mar 17, 2015	139.04	140.69	137.86	140.36
995	NYSE	HII	Mon, Mar 16, 2015	140.17	141.15	138.75	139.43
994	NYSE	HII	Fri, Mar 13, 2015	140.11	141.63	138.42	139.33
993	NYSE	HII	Thu, Mar 12, 2015	140.06	141.13	138.94	140.65
992	NYSE	HII	Wed, Mar 11, 2015	137.75	138.99	136.62	138.91
991	NYSE	HII	Tue, Mar 10, 2015	138.25	138.92	136.95	137.33
990	NYSE	HII	Mon, Mar 9, 2015	137.66	140.38	136.84	139.29
989	NYSE	HII	Fri, Mar 6, 2015	139.65	139.98	136.15	137.07
988	NYSE	HII	Thu, Mar 5, 2015	143.06	143.06	140.60	140.88
987	NYSE	HII	Wed, Mar 4, 2015	141.55	143.30	140.39	142.92
986	NYSE	HII	Tue, Mar 3, 2015	142.49	143.77	140.88	142.19
985	NYSE	HII	Mon, Mar 2, 2015	140.31	143.83	140.31	143.55
984	NYSE	HII	Fri, Feb 27, 2015	143.00	143.06	141.18	141.33
983	NYSE	HII	Thu, Feb 26, 2015	141.10	143.86	140.91	142.64
982	NYSE	HII	Wed, Feb 25, 2015	140.13	143.53	139.45	142.07
981	NYSE	HII	Tue, Feb 24, 2015	140.67	142.28	138.43	139.67
980	NYSE	HII	Mon, Feb 23, 2015	137.72	142.42	137.72	142.41
979	NYSE	HII	Fri, Feb 20, 2015	133.00	137.80	132.45	137.69
978	NYSE	HII	Thu, Feb 19, 2015	132.00	138.78	129.37	133.00
977	NYSE	HII	Wed, Feb 18, 2015	125.20	128.45	125.20	128.41
976	NYSE	HII	Tue, Feb 17, 2015	125.41	126.99	125.02	125.51
975	NYSE	HII	Fri, Feb 13, 2015	124.03	125.27	123.11	125.12
974	NYSE	HII	Thu, Feb 12, 2015	122.85	124.58	121.83	124.10
973	NYSE	HII	Wed, Feb 11, 2015	119.92	122.32	119.92	121.97
972	NYSE	HII	Tue, Feb 10, 2015	120.00	120.72	118.88	120.49
971	NYSE	HII	Mon, Feb 9, 2015	120.96	121.60	119.03	119.22
970	NYSE	HII	Fri, Feb 6, 2015	120.60	122.49	120.14	121.71
969	NYSE	HII	Thu, Feb 5, 2015	121.88	122.21	120.51	120.84
968	NYSE	HII	Wed, Feb 4, 2015	121.17	121.93	120.42	120.86
967	NYSE	HII	Tue, Feb 3, 2015	118.50	121.31	118.50	121.17
966	NYSE	HII	Mon, Feb 2, 2015	116.72	118.06	114.61	118.01
965	NYSE	HII	Fri, Jan 30, 2015	117.51	118.41	116.24	116.60
964	NYSE	HII	Thu, Jan 29, 2015	118.53	118.92	116.65	118.49
963	NYSE	HII	Wed, Jan 28, 2015	120.28	120.79	117.91	118.44
962	NYSE	HII	Tue, Jan 27, 2015	117.65	119.69	117.65	119.05
961	NYSE	HII	Mon, Jan 26, 2015	119.22	119.57	117.75	119.52
960	NYSE	HII	Fri, Jan 23, 2015	119.40	119.83	117.87	119.61
959	NYSE	HII	Thu, Jan 22, 2015	116.88	119.78	115.43	119.40
958	NYSE	HII	Wed, Jan 21, 2015	114.60	116.11	114.01	115.91
957	NYSE	HII	Tue, Jan 20, 2015	115.60	116.46	113.37	114.79
956	NYSE	HII	Fri, Jan 16, 2015	112.28	115.83	112.28	115.65
955	NYSE	HII	Thu, Jan 15, 2015	113.36	114.93	111.83	112.84
954	NYSE	HII	Wed, Jan 14, 2015	113.15	115.16	112.33	113.53
953	NYSE	HII	Tue, Jan 13, 2015	115.79	117.56	113.76	114.92
952	NYSE	HII	Mon, Jan 12, 2015	116.46	116.54	114.16	115.50
951	NYSE	HII	Fri, Jan 9, 2015	117.65	118.42	115.82	115.88
950	NYSE	HII	Thu, Jan 8, 2015	115.08	117.91	114.57	117.74
949	NYSE	HII	Wed, Jan 7, 2015	115.06	116.18	113.09	114.08
948	NYSE	HII	Tue, Jan 6, 2015	111.74	115.04	111.01	114.28
947	NYSE	HII	Mon, Jan 5, 2015	111.65	112.07	109.42	110.23
946	NYSE	HII	Fri, Jan 2, 2015	112.49	113.39	110.59	111.91
945	NYSE	HII	Wed, Dec 31, 2014	114.52	115.24	112.44	112.46
944	NYSE	HII	Tue, Dec 30, 2014	114.51	115.27	114.18	114.33
943	NYSE	HII	Mon, Dec 29, 2014	115.09	116.05	114.92	114.98
942	NYSE	HII	Fri, Dec 26, 2014	115.37	115.79	114.21	115.48
941	NYSE	HII	Wed, Dec 24, 2014	114.52	115.40	114.25	114.84
940	NYSE	HII	Tue, Dec 23, 2014	115.37	116.29	114.48	114.60
939	NYSE	HII	Mon, Dec 22, 2014	111.75	115.42	111.63	114.70
938	NYSE	HII	Fri, Dec 19, 2014	110.00	111.62	109.93	111.34
937	NYSE	HII	Thu, Dec 18, 2014	107.34	110.28	106.93	110.23
936	NYSE	HII	Wed, Dec 17, 2014	104.90	107.22	103.78	106.84
935	NYSE	HII	Tue, Dec 16, 2014	103.46	105.36	102.65	104.61
934	NYSE	HII	Mon, Dec 15, 2014	104.34	104.36	102.52	103.73
933	NYSE	HII	Fri, Dec 12, 2014	103.59	104.54	103.04	103.65
932	NYSE	HII	Thu, Dec 11, 2014	104.53	105.67	104.40	104.74
931	NYSE	HII	Wed, Dec 10, 2014	107.28	107.28	104.13	104.21
930	NYSE	HII	Tue, Dec 9, 2014	106.77	108.11	105.79	107.71
929	NYSE	HII	Mon, Dec 8, 2014	109.28	110.21	107.97	108.33
928	NYSE	HII	Fri, Dec 5, 2014	108.00	110.00	108.00	109.34
927	NYSE	HII	Thu, Dec 4, 2014	108.48	109.22	107.28	107.53
926	NYSE	HII	Wed, Dec 3, 2014	107.68	109.45	107.39	109.28
925	NYSE	HII	Tue, Dec 2, 2014	106.70	108.80	106.58	107.70
924	NYSE	HII	Mon, Dec 1, 2014	108.20	109.05	107.02	107.09
923	NYSE	HII	Fri, Nov 28, 2014	108.99	110.17	108.82	108.97
922	NYSE	HII	Wed, Nov 26, 2014	109.90	110.25	108.87	109.44
921	NYSE	HII	Tue, Nov 25, 2014	109.75	110.45	109.44	110.13
920	NYSE	HII	Mon, Nov 24, 2014	107.96	110.11	107.96	110.06
919	NYSE	HII	Fri, Nov 21, 2014	109.59	109.75	107.76	107.96
918	NYSE	HII	Thu, Nov 20, 2014	108.20	108.99	108.03	108.44
917	NYSE	HII	Wed, Nov 19, 2014	108.34	109.14	107.65	109.08
916	NYSE	HII	Tue, Nov 18, 2014	108.51	109.00	108.16	108.69
915	NYSE	HII	Mon, Nov 17, 2014	107.67	108.25	107.48	108.05
914	NYSE	HII	Fri, Nov 14, 2014	107.58	108.61	107.25	107.85
913	NYSE	HII	Thu, Nov 13, 2014	108.28	108.89	108.07	108.45
912	NYSE	HII	Wed, Nov 12, 2014	108.15	108.57	107.60	108.36
911	NYSE	HII	Tue, Nov 11, 2014	109.84	110.38	107.08	108.28
910	NYSE	HII	Mon, Nov 10, 2014	107.17	109.66	106.84	109.56
909	NYSE	HII	Fri, Nov 7, 2014	106.00	107.02	105.50	106.83
908	NYSE	HII	Thu, Nov 6, 2014	100.70	105.94	100.00	105.92
907	NYSE	HII	Wed, Nov 5, 2014	105.76	106.27	104.61	104.96
906	NYSE	HII	Tue, Nov 4, 2014	105.20	105.83	104.74	105.49
905	NYSE	HII	Mon, Nov 3, 2014	105.35	106.32	104.39	105.24
904	NYSE	HII	Fri, Oct 31, 2014	105.00	106.00	104.63	105.82
903	NYSE	HII	Thu, Oct 30, 2014	103.54	103.97	102.67	103.92
902	NYSE	HII	Wed, Oct 29, 2014	101.99	103.44	101.79	103.31
901	NYSE	HII	Tue, Oct 28, 2014	99.24	102.03	99.17	102.02
900	NYSE	HII	Mon, Oct 27, 2014	97.50	98.97	97.04	98.91
899	NYSE	HII	Fri, Oct 24, 2014	97.72	97.96	97.04	97.65
898	NYSE	HII	Thu, Oct 23, 2014	97.43	98.87	97.40	97.73
897	NYSE	HII	Wed, Oct 22, 2014	97.00	98.38	96.12	96.23
896	NYSE	HII	Tue, Oct 21, 2014	93.27	96.87	93.27	96.84
895	NYSE	HII	Mon, Oct 20, 2014	93.78	94.06	92.57	93.17
894	NYSE	HII	Fri, Oct 17, 2014	93.85	94.63	93.32	94.34
893	NYSE	HII	Thu, Oct 16, 2014	91.50	93.39	91.10	92.53
892	NYSE	HII	Wed, Oct 15, 2014	92.25	94.07	90.46	93.31
891	NYSE	HII	Tue, Oct 14, 2014	92.80	94.89	92.40	93.91
890	NYSE	HII	Mon, Oct 13, 2014	95.23	96.12	92.29	92.37
889	NYSE	HII	Fri, Oct 10, 2014	97.49	98.09	95.26	95.30
888	NYSE	HII	Thu, Oct 9, 2014	98.95	99.02	97.58	97.91
887	NYSE	HII	Wed, Oct 8, 2014	98.53	99.52	97.23	99.40
886	NYSE	HII	Tue, Oct 7, 2014	101.57	101.57	98.27	98.41
885	NYSE	HII	Mon, Oct 6, 2014	103.84	104.03	101.60	101.93
884	NYSE	HII	Fri, Oct 3, 2014	103.62	104.47	103.19	103.93
883	NYSE	HII	Thu, Oct 2, 2014	103.00	103.87	102.00	102.90
882	NYSE	HII	Wed, Oct 1, 2014	103.80	103.80	101.39	103.04
881	NYSE	HII	Tue, Sep 30, 2014	105.04	105.45	104.05	104.21
880	NYSE	HII	Mon, Sep 29, 2014	103.99	105.32	103.72	105.20
879	NYSE	HII	Fri, Sep 26, 2014	104.15	105.15	103.53	104.88
878	NYSE	HII	Thu, Sep 25, 2014	103.95	104.26	103.24	104.10
877	NYSE	HII	Wed, Sep 24, 2014	103.46	104.51	103.05	104.41
876	NYSE	HII	Tue, Sep 23, 2014	104.25	104.34	103.39	103.56
875	NYSE	HII	Mon, Sep 22, 2014	105.61	105.61	103.80	104.36
874	NYSE	HII	Fri, Sep 19, 2014	107.60	108.23	105.71	105.88
873	NYSE	HII	Thu, Sep 18, 2014	107.61	107.89	107.00	107.59
872	NYSE	HII	Wed, Sep 17, 2014	105.78	107.48	105.33	107.02
871	NYSE	HII	Tue, Sep 16, 2014	105.24	106.40	104.85	105.78
870	NYSE	HII	Mon, Sep 15, 2014	105.30	105.69	104.66	105.06
869	NYSE	HII	Fri, Sep 12, 2014	105.34	105.89	104.94	105.17
868	NYSE	HII	Thu, Sep 11, 2014	106.07	106.36	105.17	105.63
867	NYSE	HII	Wed, Sep 10, 2014	104.75	106.40	104.53	106.25
866	NYSE	HII	Tue, Sep 9, 2014	103.41	104.84	103.23	104.61
865	NYSE	HII	Mon, Sep 8, 2014	102.51	103.57	102.43	103.39
864	NYSE	HII	Fri, Sep 5, 2014	101.17	102.65	100.54	102.61
863	NYSE	HII	Thu, Sep 4, 2014	102.48	102.97	100.84	101.17
862	NYSE	HII	Wed, Sep 3, 2014	104.69	105.12	101.80	102.35
861	NYSE	HII	Tue, Sep 2, 2014	102.26	104.78	101.83	104.74
860	NYSE	HII	Fri, Aug 29, 2014	102.11	102.45	101.48	102.11
859	NYSE	HII	Thu, Aug 28, 2014	102.87	103.02	101.92	102.08
858	NYSE	HII	Wed, Aug 27, 2014	102.63	103.47	102.27	103.00
857	NYSE	HII	Tue, Aug 26, 2014	103.00	103.16	102.42	102.51
856	NYSE	HII	Mon, Aug 25, 2014	103.48	103.84	103.01	103.17
855	NYSE	HII	Fri, Aug 22, 2014	103.56	103.74	102.89	102.91
854	NYSE	HII	Thu, Aug 21, 2014	102.82	103.55	102.58	103.43
853	NYSE	HII	Wed, Aug 20, 2014	102.66	103.05	102.14	102.86
852	NYSE	HII	Tue, Aug 19, 2014	101.68	103.48	101.68	102.79
851	NYSE	HII	Mon, Aug 18, 2014	100.20	101.74	100.18	101.44
850	NYSE	HII	Fri, Aug 15, 2014	100.39	100.86	98.95	99.71
849	NYSE	HII	Thu, Aug 14, 2014	99.30	100.58	98.63	100.20
848	NYSE	HII	Wed, Aug 13, 2014	96.57	99.32	96.57	99.22
847	NYSE	HII	Tue, Aug 12, 2014	96.06	96.84	95.27	95.87
846	NYSE	HII	Mon, Aug 11, 2014	96.12	97.71	95.65	96.03
845	NYSE	HII	Fri, Aug 8, 2014	93.17	95.08	93.07	94.86
844	NYSE	HII	Thu, Aug 7, 2014	89.70	93.38	89.56	93.16
843	NYSE	HII	Wed, Aug 6, 2014	89.46	89.88	88.89	89.40
842	NYSE	HII	Tue, Aug 5, 2014	89.10	90.48	88.62	89.96
841	NYSE	HII	Mon, Aug 4, 2014	90.13	90.59	88.84	89.29
840	NYSE	HII	Fri, Aug 1, 2014	90.53	91.79	89.33	90.41
839	NYSE	HII	Thu, Jul 31, 2014	92.48	93.01	90.91	90.92
838	NYSE	HII	Wed, Jul 30, 2014	93.22	93.74	92.75	93.06
837	NYSE	HII	Tue, Jul 29, 2014	93.57	93.97	92.97	92.98
836	NYSE	HII	Mon, Jul 28, 2014	93.56	93.86	93.06	93.63
835	NYSE	HII	Fri, Jul 25, 2014	93.15	93.66	93.01	93.40
834	NYSE	HII	Thu, Jul 24, 2014	93.24	93.51	92.68	93.40
833	NYSE	HII	Wed, Jul 23, 2014	93.15	93.26	92.49	93.24
832	NYSE	HII	Tue, Jul 22, 2014	93.04	93.46	92.47	93.04
831	NYSE	HII	Mon, Jul 21, 2014	91.86	92.71	91.65	92.29
830	NYSE	HII	Fri, Jul 18, 2014	90.64	92.31	90.57	92.05
829	NYSE	HII	Thu, Jul 17, 2014	91.71	92.56	90.43	90.47
828	NYSE	HII	Wed, Jul 16, 2014	93.53	93.70	91.74	91.74
827	NYSE	HII	Tue, Jul 15, 2014	92.72	93.70	92.27	92.87
826	NYSE	HII	Mon, Jul 14, 2014	92.86	93.26	92.00	92.76
825	NYSE	HII	Fri, Jul 11, 2014	92.47	92.82	91.50	92.11
824	NYSE	HII	Thu, Jul 10, 2014	91.05	92.66	90.64	92.42
823	NYSE	HII	Wed, Jul 9, 2014	92.78	93.04	91.67	92.04
822	NYSE	HII	Tue, Jul 8, 2014	93.50	93.66	91.75	92.21
821	NYSE	HII	Mon, Jul 7, 2014	94.00	94.00	93.21	93.53
820	NYSE	HII	Thu, Jul 3, 2014	94.68	94.98	93.96	94.04
819	NYSE	HII	Wed, Jul 2, 2014	95.00	95.59	94.10	94.21
818	NYSE	HII	Tue, Jul 1, 2014	95.01	95.99	94.22	95.34
817	NYSE	HII	Mon, Jun 30, 2014	94.50	94.68	93.50	94.59
816	NYSE	HII	Fri, Jun 27, 2014	93.12	94.55	93.00	94.23
815	NYSE	HII	Thu, Jun 26, 2014	94.14	94.21	93.04	93.59
814	NYSE	HII	Wed, Jun 25, 2014	94.03	94.28	93.79	94.14
813	NYSE	HII	Tue, Jun 24, 2014	96.00	96.24	93.82	93.90
812	NYSE	HII	Mon, Jun 23, 2014	97.04	97.26	96.30	96.31
811	NYSE	HII	Fri, Jun 20, 2014	97.21	97.95	96.79	97.15
810	NYSE	HII	Thu, Jun 19, 2014	97.85	98.60	96.75	97.34
809	NYSE	HII	Wed, Jun 18, 2014	99.06	99.44	96.85	97.87
808	NYSE	HII	Tue, Jun 17, 2014	98.40	99.28	97.73	98.81
807	NYSE	HII	Mon, Jun 16, 2014	98.59	99.06	98.13	98.43
806	NYSE	HII	Fri, Jun 13, 2014	99.19	99.41	98.71	98.84
805	NYSE	HII	Thu, Jun 12, 2014	100.95	100.96	98.88	99.14
804	NYSE	HII	Wed, Jun 11, 2014	102.08	102.25	100.84	101.02
803	NYSE	HII	Tue, Jun 10, 2014	102.88	103.16	101.50	102.60
802	NYSE	HII	Mon, Jun 9, 2014	102.64	103.93	102.28	103.24
801	NYSE	HII	Fri, Jun 6, 2014	102.00	102.83	101.98	102.50
800	NYSE	HII	Thu, Jun 5, 2014	101.56	102.05	101.19	101.81
799	NYSE	HII	Wed, Jun 4, 2014	100.94	101.58	100.66	101.13
798	NYSE	HII	Tue, Jun 3, 2014	100.36	101.47	100.36	101.09
797	NYSE	HII	Mon, Jun 2, 2014	99.54	101.24	98.69	101.01
796	NYSE	HII	Fri, May 30, 2014	98.94	100.05	98.80	99.83
795	NYSE	HII	Thu, May 29, 2014	100.44	100.44	98.99	99.38
794	NYSE	HII	Wed, May 28, 2014	99.11	100.50	99.11	99.94
793	NYSE	HII	Tue, May 27, 2014	98.67	99.55	98.24	99.28
792	NYSE	HII	Fri, May 23, 2014	97.50	99.01	97.29	98.62
791	NYSE	HII	Thu, May 22, 2014	96.26	97.60	95.88	97.20
790	NYSE	HII	Wed, May 21, 2014	95.70	96.54	95.29	96.41
789	NYSE	HII	Tue, May 20, 2014	95.78	96.31	94.87	95.22
788	NYSE	HII	Mon, May 19, 2014	95.79	97.27	95.39	96.00
787	NYSE	HII	Fri, May 16, 2014	96.79	96.97	95.22	96.15
786	NYSE	HII	Thu, May 15, 2014	98.36	98.69	95.35	96.45
785	NYSE	HII	Wed, May 14, 2014	101.68	101.98	99.47	99.70
784	NYSE	HII	Tue, May 13, 2014	101.45	101.84	101.16	101.70
783	NYSE	HII	Mon, May 12, 2014	100.20	101.72	100.01	101.24
782	NYSE	HII	Fri, May 9, 2014	100.51	101.58	98.93	100.23
781	NYSE	HII	Thu, May 8, 2014	100.08	104.52	100.03	100.76
780	NYSE	HII	Wed, May 7, 2014	102.12	103.96	101.21	103.75
779	NYSE	HII	Tue, May 6, 2014	102.95	103.70	101.81	102.02
778	NYSE	HII	Mon, May 5, 2014	103.95	104.54	102.55	103.57
777	NYSE	HII	Fri, May 2, 2014	102.88	105.00	102.88	104.29
776	NYSE	HII	Thu, May 1, 2014	102.97	104.42	102.46	103.22
775	NYSE	HII	Wed, Apr 30, 2014	101.26	103.06	100.83	103.00
774	NYSE	HII	Tue, Apr 29, 2014	99.45	101.48	99.23	101.28
773	NYSE	HII	Mon, Apr 28, 2014	101.54	101.77	98.05	99.08
772	NYSE	HII	Fri, Apr 25, 2014	103.30	103.58	100.48	100.56
771	NYSE	HII	Thu, Apr 24, 2014	104.38	104.64	102.59	103.82
770	NYSE	HII	Wed, Apr 23, 2014	103.73	104.24	103.21	104.10
769	NYSE	HII	Tue, Apr 22, 2014	104.00	105.08	103.62	103.63
768	NYSE	HII	Mon, Apr 21, 2014	103.67	104.22	103.00	103.95
767	NYSE	HII	Thu, Apr 17, 2014	101.36	104.12	101.36	104.04
766	NYSE	HII	Wed, Apr 16, 2014	100.26	101.60	99.33	101.36
765	NYSE	HII	Tue, Apr 15, 2014	98.52	100.09	97.20	99.81
764	NYSE	HII	Mon, Apr 14, 2014	98.51	99.23	98.19	98.52
763	NYSE	HII	Fri, Apr 11, 2014	99.21	100.16	98.05	98.17
762	NYSE	HII	Thu, Apr 10, 2014	100.35	100.86	99.23	99.41
761	NYSE	HII	Wed, Apr 9, 2014	98.98	100.61	98.59	100.27
760	NYSE	HII	Tue, Apr 8, 2014	99.83	100.10	97.14	98.23
759	NYSE	HII	Mon, Apr 7, 2014	100.84	100.85	98.92	99.82
758	NYSE	HII	Fri, Apr 4, 2014	104.36	105.34	100.75	100.81
757	NYSE	HII	Thu, Apr 3, 2014	104.61	104.87	103.68	104.49
756	NYSE	HII	Wed, Apr 2, 2014	103.65	104.39	103.22	104.16
755	NYSE	HII	Tue, Apr 1, 2014	102.34	103.77	102.17	103.32
754	NYSE	HII	Mon, Mar 31, 2014	100.57	102.69	100.15	102.26
753	NYSE	HII	Fri, Mar 28, 2014	100.21	101.65	99.77	99.90
752	NYSE	HII	Thu, Mar 27, 2014	99.49	100.66	99.08	99.96
751	NYSE	HII	Wed, Mar 26, 2014	100.73	101.52	99.36	99.40
750	NYSE	HII	Tue, Mar 25, 2014	100.25	100.79	99.90	100.36
749	NYSE	HII	Mon, Mar 24, 2014	100.45	100.52	97.86	99.88
748	NYSE	HII	Fri, Mar 21, 2014	101.37	101.62	99.39	99.50
747	NYSE	HII	Thu, Mar 20, 2014	101.18	101.40	100.34	100.69
746	NYSE	HII	Wed, Mar 19, 2014	102.37	102.49	100.13	101.07
745	NYSE	HII	Tue, Mar 18, 2014	101.75	102.39	101.55	102.31
744	NYSE	HII	Mon, Mar 17, 2014	101.66	102.94	101.50	101.89
743	NYSE	HII	Fri, Mar 14, 2014	102.30	103.45	101.86	102.35
742	NYSE	HII	Thu, Mar 13, 2014	104.07	104.47	101.89	102.30
741	NYSE	HII	Wed, Mar 12, 2014	103.00	104.11	102.12	103.86
740	NYSE	HII	Tue, Mar 11, 2014	105.40	105.52	103.46	103.63
739	NYSE	HII	Mon, Mar 10, 2014	104.95	105.75	104.62	105.37
738	NYSE	HII	Fri, Mar 7, 2014	106.00	106.59	104.75	104.81
737	NYSE	HII	Thu, Mar 6, 2014	104.13	106.04	103.61	104.96
736	NYSE	HII	Wed, Mar 5, 2014	104.82	105.74	103.80	103.89
735	NYSE	HII	Tue, Mar 4, 2014	105.79	105.79	103.80	104.55
734	NYSE	HII	Mon, Mar 3, 2014	100.17	103.92	99.07	103.26
733	NYSE	HII	Fri, Feb 28, 2014	101.43	102.58	100.34	101.33
732	NYSE	HII	Thu, Feb 27, 2014	100.67	101.26	98.01	100.68
731	NYSE	HII	Wed, Feb 26, 2014	97.32	97.73	96.41	96.90
730	NYSE	HII	Tue, Feb 25, 2014	98.28	98.52	96.79	97.00
729	NYSE	HII	Mon, Feb 24, 2014	98.27	99.57	98.05	98.09
728	NYSE	HII	Fri, Feb 21, 2014	98.28	98.98	97.13	98.10
727	NYSE	HII	Thu, Feb 20, 2014	96.23	98.33	95.82	98.01
726	NYSE	HII	Wed, Feb 19, 2014	96.78	97.39	95.89	96.00
725	NYSE	HII	Tue, Feb 18, 2014	96.38	97.70	95.94	97.17
724	NYSE	HII	Fri, Feb 14, 2014	95.14	96.38	94.58	96.01
723	NYSE	HII	Thu, Feb 13, 2014	93.08	96.16	92.86	95.32
722	NYSE	HII	Wed, Feb 12, 2014	92.99	94.11	92.75	93.48
721	NYSE	HII	Tue, Feb 11, 2014	91.66	93.17	91.12	92.81
720	NYSE	HII	Mon, Feb 10, 2014	92.92	92.92	91.30	91.43
719	NYSE	HII	Fri, Feb 7, 2014	91.00	93.24	91.00	92.89
718	NYSE	HII	Thu, Feb 6, 2014	90.93	92.00	90.08	90.82
717	NYSE	HII	Wed, Feb 5, 2014	90.70	91.21	89.41	90.56
716	NYSE	HII	Tue, Feb 4, 2014	89.92	91.29	88.94	90.70
715	NYSE	HII	Mon, Feb 3, 2014	95.07	95.63	89.52	89.71
714	NYSE	HII	Fri, Jan 31, 2014	92.87	95.78	92.83	95.02
713	NYSE	HII	Thu, Jan 30, 2014	93.90	94.10	93.24	93.91
712	NYSE	HII	Wed, Jan 29, 2014	93.05	94.07	92.61	93.23
711	NYSE	HII	Tue, Jan 28, 2014	92.99	93.89	92.76	93.88
710	NYSE	HII	Mon, Jan 27, 2014	93.49	94.41	91.37	92.99
709	NYSE	HII	Fri, Jan 24, 2014	96.51	96.54	92.91	93.45
708	NYSE	HII	Thu, Jan 23, 2014	97.35	97.88	97.00	97.20
707	NYSE	HII	Wed, Jan 22, 2014	96.51	97.95	96.51	97.93
706	NYSE	HII	Tue, Jan 21, 2014	96.15	96.75	95.55	96.15
705	NYSE	HII	Fri, Jan 17, 2014	95.20	95.61	95.04	95.24
704	NYSE	HII	Thu, Jan 16, 2014	95.02	95.70	94.51	95.22
703	NYSE	HII	Wed, Jan 15, 2014	94.75	95.49	94.44	95.30
702	NYSE	HII	Tue, Jan 14, 2014	93.11	94.87	93.05	94.14
701	NYSE	HII	Mon, Jan 13, 2014	92.75	93.98	92.65	93.02
700	NYSE	HII	Fri, Jan 10, 2014	90.93	92.65	90.76	92.60
699	NYSE	HII	Thu, Jan 9, 2014	91.36	91.68	90.40	90.87
698	NYSE	HII	Wed, Jan 8, 2014	91.19	91.62	90.37	90.75
697	NYSE	HII	Tue, Jan 7, 2014	92.00	93.20	90.85	91.19
696	NYSE	HII	Mon, Jan 6, 2014	89.10	90.60	88.46	90.04
695	NYSE	HII	Fri, Jan 3, 2014	87.86	88.54	87.50	88.42
694	NYSE	HII	Thu, Jan 2, 2014	89.63	90.08	87.42	87.91
693	NYSE	HII	Tue, Dec 31, 2013	88.90	90.05	88.77	90.01
692	NYSE	HII	Mon, Dec 30, 2013	88.77	89.02	88.33	88.82
691	NYSE	HII	Fri, Dec 27, 2013	90.65	93.04	88.39	88.78
690	NYSE	HII	Thu, Dec 26, 2013	88.49	89.30	87.77	88.23
689	NYSE	HII	Tue, Dec 24, 2013	87.53	88.25	87.41	87.86
688	NYSE	HII	Mon, Dec 23, 2013	88.00	88.22	86.67	87.62
687	NYSE	HII	Fri, Dec 20, 2013	84.73	87.70	84.59	87.04
686	NYSE	HII	Thu, Dec 19, 2013	84.65	84.73	84.00	84.35
685	NYSE	HII	Wed, Dec 18, 2013	84.83	84.94	83.29	84.69
684	NYSE	HII	Tue, Dec 17, 2013	85.50	85.50	84.06	84.36
683	NYSE	HII	Mon, Dec 16, 2013	81.53	83.06	81.53	82.78
682	NYSE	HII	Fri, Dec 13, 2013	80.68	81.80	80.30	81.37
681	NYSE	HII	Thu, Dec 12, 2013	79.55	80.67	79.47	80.24
680	NYSE	HII	Wed, Dec 11, 2013	80.64	80.65	79.24	79.52
679	NYSE	HII	Tue, Dec 10, 2013	81.12	81.42	80.31	80.41
678	NYSE	HII	Mon, Dec 9, 2013	82.31	82.44	81.18	81.48
677	NYSE	HII	Fri, Dec 6, 2013	82.26	82.73	82.04	82.31
676	NYSE	HII	Thu, Dec 5, 2013	82.47	83.10	81.26	81.77
675	NYSE	HII	Wed, Dec 4, 2013	82.73	83.17	82.08	82.77
674	NYSE	HII	Tue, Dec 3, 2013	82.38	83.26	81.76	83.00
673	NYSE	HII	Mon, Dec 2, 2013	82.56	83.47	82.02	82.43
672	NYSE	HII	Fri, Nov 29, 2013	82.81	83.02	82.00	82.23
671	NYSE	HII	Wed, Nov 27, 2013	81.94	83.08	81.88	82.74
670	NYSE	HII	Tue, Nov 26, 2013	80.97	82.00	80.61	81.86
669	NYSE	HII	Mon, Nov 25, 2013	80.50	81.25	80.19	80.99
668	NYSE	HII	Fri, Nov 22, 2013	80.41	80.61	80.24	80.47
667	NYSE	HII	Thu, Nov 21, 2013	79.66	81.21	79.66	80.51
666	NYSE	HII	Wed, Nov 20, 2013	79.40	80.09	78.84	79.45
665	NYSE	HII	Tue, Nov 19, 2013	79.00	79.43	78.70	79.16
664	NYSE	HII	Mon, Nov 18, 2013	79.92	80.35	78.94	79.11
663	NYSE	HII	Fri, Nov 15, 2013	79.00	79.66	78.68	79.36
662	NYSE	HII	Thu, Nov 14, 2013	78.60	79.43	78.49	78.97
661	NYSE	HII	Wed, Nov 13, 2013	77.10	78.61	77.10	78.44
660	NYSE	HII	Tue, Nov 12, 2013	76.75	77.58	76.55	77.25
659	NYSE	HII	Mon, Nov 11, 2013	76.33	76.92	75.91	76.73
658	NYSE	HII	Fri, Nov 8, 2013	73.78	76.09	72.98	76.08
657	NYSE	HII	Thu, Nov 7, 2013	75.00	75.71	72.62	72.96
656	NYSE	HII	Wed, Nov 6, 2013	72.41	72.98	72.18	72.65
655	NYSE	HII	Tue, Nov 5, 2013	72.55	72.89	72.11	72.25
654	NYSE	HII	Mon, Nov 4, 2013	71.97	72.84	71.81	72.79
653	NYSE	HII	Fri, Nov 1, 2013	71.69	72.31	71.06	71.83
652	NYSE	HII	Thu, Oct 31, 2013	71.87	72.33	71.52	71.55
651	NYSE	HII	Wed, Oct 30, 2013	72.00	72.60	71.32	71.62
650	NYSE	HII	Tue, Oct 29, 2013	71.65	72.02	71.47	72.00
649	NYSE	HII	Mon, Oct 28, 2013	71.77	71.85	71.47	71.66
648	NYSE	HII	Fri, Oct 25, 2013	72.49	72.49	71.57	71.94
647	NYSE	HII	Thu, Oct 24, 2013	72.31	72.51	71.90	72.42
646	NYSE	HII	Wed, Oct 23, 2013	71.94	72.50	71.79	72.07
645	NYSE	HII	Tue, Oct 22, 2013	72.43	72.79	72.17	72.22
644	NYSE	HII	Mon, Oct 21, 2013	73.03	73.23	72.15	72.27
643	NYSE	HII	Fri, Oct 18, 2013	72.32	73.06	71.68	73.03
642	NYSE	HII	Thu, Oct 17, 2013	71.22	72.21	71.22	71.95
641	NYSE	HII	Wed, Oct 16, 2013	71.54	71.98	71.23	71.53
640	NYSE	HII	Tue, Oct 15, 2013	71.24	71.55	70.89	71.19
639	NYSE	HII	Mon, Oct 14, 2013	70.37	71.40	70.33	71.30
638	NYSE	HII	Fri, Oct 11, 2013	69.96	70.96	69.72	70.76
637	NYSE	HII	Thu, Oct 10, 2013	68.25	70.39	68.14	70.35
636	NYSE	HII	Wed, Oct 9, 2013	67.53	68.02	66.70	67.41
635	NYSE	HII	Tue, Oct 8, 2013	67.48	68.05	66.82	67.31
634	NYSE	HII	Mon, Oct 7, 2013	67.42	67.89	66.77	67.57
633	NYSE	HII	Fri, Oct 4, 2013	67.75	68.09	67.41	67.87
632	NYSE	HII	Thu, Oct 3, 2013	67.96	68.04	67.17	67.63
631	NYSE	HII	Wed, Oct 2, 2013	68.37	68.55	67.92	68.07
630	NYSE	HII	Tue, Oct 1, 2013	67.25	68.93	67.25	68.72
629	NYSE	HII	Mon, Sep 30, 2013	67.03	67.82	66.49	67.40
628	NYSE	HII	Fri, Sep 27, 2013	66.93	67.50	66.57	67.42
627	NYSE	HII	Thu, Sep 26, 2013	67.50	67.80	67.12	67.41
626	NYSE	HII	Wed, Sep 25, 2013	67.51	67.78	67.09	67.38
625	NYSE	HII	Tue, Sep 24, 2013	67.60	68.12	67.13	67.47
624	NYSE	HII	Mon, Sep 23, 2013	67.91	68.19	67.44	67.62
623	NYSE	HII	Fri, Sep 20, 2013	69.24	69.56	67.76	67.79
622	NYSE	HII	Thu, Sep 19, 2013	69.52	69.73	68.78	69.09
621	NYSE	HII	Wed, Sep 18, 2013	69.15	69.81	68.50	69.49
620	NYSE	HII	Tue, Sep 17, 2013	68.73	69.40	68.32	69.32
619	NYSE	HII	Mon, Sep 16, 2013	68.81	68.86	68.05	68.70
618	NYSE	HII	Fri, Sep 13, 2013	68.00	68.18	66.78	67.85
617	NYSE	HII	Thu, Sep 12, 2013	67.67	68.29	67.22	68.00
616	NYSE	HII	Wed, Sep 11, 2013	66.68	67.56	66.57	67.56
615	NYSE	HII	Tue, Sep 10, 2013	66.14	66.88	65.83	66.83
614	NYSE	HII	Mon, Sep 9, 2013	64.63	65.93	64.63	65.92
613	NYSE	HII	Fri, Sep 6, 2013	64.28	64.98	63.46	64.77
612	NYSE	HII	Thu, Sep 5, 2013	64.09	64.34	63.90	64.13
611	NYSE	HII	Wed, Sep 4, 2013	63.45	64.30	63.37	64.24
610	NYSE	HII	Tue, Sep 3, 2013	64.27	64.65	63.29	63.59
609	NYSE	HII	Fri, Aug 30, 2013	64.58	64.71	63.22	63.32
608	NYSE	HII	Thu, Aug 29, 2013	64.05	65.01	64.05	64.61
607	NYSE	HII	Wed, Aug 28, 2013	63.95	64.75	63.76	64.22
606	NYSE	HII	Tue, Aug 27, 2013	65.12	65.61	63.92	63.92
605	NYSE	HII	Mon, Aug 26, 2013	65.27	66.41	65.01	65.62
604	NYSE	HII	Fri, Aug 23, 2013	65.57	65.69	65.11	65.35
603	NYSE	HII	Thu, Aug 22, 2013	64.13	65.70	64.03	65.21
602	NYSE	HII	Wed, Aug 21, 2013	63.70	64.55	63.70	63.93
601	NYSE	HII	Tue, Aug 20, 2013	63.50	64.46	63.45	63.96
600	NYSE	HII	Mon, Aug 19, 2013	63.36	63.71	63.25	63.50
599	NYSE	HII	Fri, Aug 16, 2013	63.24	63.90	63.24	63.47
598	NYSE	HII	Thu, Aug 15, 2013	63.48	63.64	62.96	63.24
597	NYSE	HII	Wed, Aug 14, 2013	64.85	64.89	63.84	63.92
596	NYSE	HII	Tue, Aug 13, 2013	64.55	65.16	63.76	64.80
595	NYSE	HII	Mon, Aug 12, 2013	63.97	64.68	63.77	64.40
594	NYSE	HII	Fri, Aug 9, 2013	63.26	64.14	62.90	64.11
593	NYSE	HII	Thu, Aug 8, 2013	63.70	63.99	63.19	63.53
592	NYSE	HII	Wed, Aug 7, 2013	62.86	63.60	62.13	63.33
591	NYSE	HII	Tue, Aug 6, 2013	63.32	63.62	62.77	63.19
590	NYSE	HII	Mon, Aug 5, 2013	63.12	63.63	62.58	63.55
589	NYSE	HII	Fri, Aug 2, 2013	62.98	63.50	62.94	63.35
588	NYSE	HII	Thu, Aug 1, 2013	62.96	63.99	62.72	63.20
587	NYSE	HII	Wed, Jul 31, 2013	62.15	62.51	61.85	62.18
586	NYSE	HII	Tue, Jul 30, 2013	62.45	62.92	61.74	61.93
585	NYSE	HII	Mon, Jul 29, 2013	62.27	62.60	62.03	62.09
584	NYSE	HII	Fri, Jul 26, 2013	62.74	63.18	62.31	62.51
583	NYSE	HII	Thu, Jul 25, 2013	63.31	63.31	62.41	63.09
582	NYSE	HII	Wed, Jul 24, 2013	63.36	63.79	63.23	63.34
581	NYSE	HII	Tue, Jul 23, 2013	63.07	63.40	62.86	63.26
580	NYSE	HII	Mon, Jul 22, 2013	62.93	63.19	62.49	62.93
579	NYSE	HII	Fri, Jul 19, 2013	61.76	62.90	61.76	62.79
578	NYSE	HII	Thu, Jul 18, 2013	60.67	62.06	60.67	61.99
577	NYSE	HII	Wed, Jul 17, 2013	60.18	60.67	60.06	60.50
576	NYSE	HII	Tue, Jul 16, 2013	60.82	61.23	59.97	60.02
575	NYSE	HII	Mon, Jul 15, 2013	60.39	60.96	60.11	60.87
574	NYSE	HII	Fri, Jul 12, 2013	60.64	60.87	59.27	60.19
573	NYSE	HII	Thu, Jul 11, 2013	59.85	60.76	59.74	60.59
572	NYSE	HII	Wed, Jul 10, 2013	58.26	59.32	58.26	59.16
571	NYSE	HII	Tue, Jul 9, 2013	58.16	58.81	57.84	58.27
570	NYSE	HII	Mon, Jul 8, 2013	58.31	58.84	57.66	57.78
569	NYSE	HII	Fri, Jul 5, 2013	57.36	58.14	57.36	58.05
568	NYSE	HII	Wed, Jul 3, 2013	56.50	57.34	56.50	57.30
567	NYSE	HII	Tue, Jul 2, 2013	56.94	57.34	56.14	56.60
566	NYSE	HII	Mon, Jul 1, 2013	56.82	57.52	56.37	56.92
565	NYSE	HII	Fri, Jun 28, 2013	56.46	56.95	56.03	56.48
564	NYSE	HII	Thu, Jun 27, 2013	55.70	56.82	55.70	56.59
563	NYSE	HII	Wed, Jun 26, 2013	55.01	55.57	54.79	55.33
562	NYSE	HII	Tue, Jun 25, 2013	55.39	55.50	54.62	54.68
561	NYSE	HII	Mon, Jun 24, 2013	54.66	55.50	54.32	55.04
560	NYSE	HII	Fri, Jun 21, 2013	55.95	56.13	54.85	55.05
559	NYSE	HII	Thu, Jun 20, 2013	56.00	56.64	55.72	55.93
558	NYSE	HII	Wed, Jun 19, 2013	57.64	57.64	56.57	56.65
557	NYSE	HII	Tue, Jun 18, 2013	56.24	57.70	56.09	57.64
556	NYSE	HII	Mon, Jun 17, 2013	56.49	56.70	55.62	56.31
555	NYSE	HII	Fri, Jun 14, 2013	55.94	56.59	55.52	56.09
554	NYSE	HII	Thu, Jun 13, 2013	55.09	56.08	55.02	55.99
553	NYSE	HII	Wed, Jun 12, 2013	56.48	56.79	55.07	55.27
552	NYSE	HII	Tue, Jun 11, 2013	56.04	56.47	55.34	56.03
551	NYSE	HII	Mon, Jun 10, 2013	56.21	56.67	55.68	56.66
550	NYSE	HII	Fri, Jun 7, 2013	55.19	56.14	52.41	56.02
549	NYSE	HII	Thu, Jun 6, 2013	54.48	55.21	54.03	55.20
548	NYSE	HII	Wed, Jun 5, 2013	54.66	55.05	53.98	54.44
547	NYSE	HII	Tue, Jun 4, 2013	54.43	55.14	53.87	54.87
546	NYSE	HII	Mon, Jun 3, 2013	55.33	55.56	54.17	54.46
545	NYSE	HII	Fri, May 31, 2013	55.23	56.22	54.80	55.22
544	NYSE	HII	Thu, May 30, 2013	54.70	55.81	54.70	55.29
543	NYSE	HII	Wed, May 29, 2013	55.31	55.49	54.50	54.83
542	NYSE	HII	Tue, May 28, 2013	55.93	56.72	55.51	55.73
541	NYSE	HII	Fri, May 24, 2013	55.84	56.00	55.10	55.34
540	NYSE	HII	Thu, May 23, 2013	55.18	56.04	54.84	56.00
539	NYSE	HII	Wed, May 22, 2013	56.15	56.54	55.35	55.57
538	NYSE	HII	Tue, May 21, 2013	55.27	56.11	55.12	56.00
537	NYSE	HII	Mon, May 20, 2013	55.82	55.82	55.15	55.26
536	NYSE	HII	Fri, May 17, 2013	55.54	56.00	55.31	55.82
535	NYSE	HII	Thu, May 16, 2013	54.67	55.39	54.49	55.17
534	NYSE	HII	Wed, May 15, 2013	54.00	54.70	53.85	54.58
533	NYSE	HII	Tue, May 14, 2013	53.56	54.24	53.50	54.15
532	NYSE	HII	Mon, May 13, 2013	53.64	53.80	53.39	53.51
531	NYSE	HII	Fri, May 10, 2013	53.70	54.05	53.49	53.81
530	NYSE	HII	Thu, May 9, 2013	53.74	53.92	52.86	53.66
529	NYSE	HII	Wed, May 8, 2013	54.00	54.45	52.55	53.52
528	NYSE	HII	Tue, May 7, 2013	53.57	54.10	53.38	54.00
527	NYSE	HII	Mon, May 6, 2013	53.23	53.75	52.84	53.44
526	NYSE	HII	Fri, May 3, 2013	53.26	53.66	53.12	53.34
525	NYSE	HII	Thu, May 2, 2013	52.05	53.02	51.43	52.95
524	NYSE	HII	Wed, May 1, 2013	52.73	53.06	51.88	51.93
523	NYSE	HII	Tue, Apr 30, 2013	52.91	53.11	52.64	52.90
522	NYSE	HII	Mon, Apr 29, 2013	52.08	52.99	52.08	52.91
521	NYSE	HII	Fri, Apr 26, 2013	52.52	52.75	51.71	51.88
520	NYSE	HII	Thu, Apr 25, 2013	51.51	52.51	51.36	52.48
519	NYSE	HII	Wed, Apr 24, 2013	51.00	51.39	50.89	51.28
518	NYSE	HII	Tue, Apr 23, 2013	50.28	51.01	50.28	50.98
517	NYSE	HII	Mon, Apr 22, 2013	50.23	50.31	49.73	50.12
516	NYSE	HII	Fri, Apr 19, 2013	50.23	50.62	49.91	50.27
515	NYSE	HII	Thu, Apr 18, 2013	50.87	50.87	49.84	50.11
514	NYSE	HII	Wed, Apr 17, 2013	51.12	51.32	50.03	50.63
513	NYSE	HII	Tue, Apr 16, 2013	52.42	52.63	50.66	51.50
512	NYSE	HII	Mon, Apr 15, 2013	53.28	53.58	51.50	51.87
511	NYSE	HII	Fri, Apr 12, 2013	52.17	53.68	52.17	53.65
510	NYSE	HII	Thu, Apr 11, 2013	51.86	52.30	51.80	52.13
509	NYSE	HII	Wed, Apr 10, 2013	50.98	51.86	50.96	51.86
508	NYSE	HII	Tue, Apr 9, 2013	51.26	51.44	50.41	51.08
507	NYSE	HII	Mon, Apr 8, 2013	51.92	51.92	50.91	51.30
506	NYSE	HII	Fri, Apr 5, 2013	51.19	51.78	50.88	51.58
505	NYSE	HII	Thu, Apr 4, 2013	52.19	52.67	51.79	51.91
504	NYSE	HII	Wed, Apr 3, 2013	52.56	53.31	51.89	51.95
503	NYSE	HII	Tue, Apr 2, 2013	53.94	53.96	52.29	52.48
502	NYSE	HII	Mon, Apr 1, 2013	53.52	54.16	53.19	53.78
501	NYSE	HII	Thu, Mar 28, 2013	53.08	53.47	52.94	53.33
500	NYSE	HII	Wed, Mar 27, 2013	52.89	53.08	52.63	52.96
499	NYSE	HII	Tue, Mar 26, 2013	52.40	53.34	52.40	53.20
498	NYSE	HII	Mon, Mar 25, 2013	52.63	53.19	52.11	52.36
497	NYSE	HII	Fri, Mar 22, 2013	52.44	53.06	52.19	52.41
496	NYSE	HII	Thu, Mar 21, 2013	52.64	52.96	51.83	52.05
495	NYSE	HII	Wed, Mar 20, 2013	52.59	52.98	52.48	52.82
494	NYSE	HII	Tue, Mar 19, 2013	52.91	53.33	52.27	52.50
493	NYSE	HII	Mon, Mar 18, 2013	53.53	53.90	53.25	53.64
492	NYSE	HII	Fri, Mar 15, 2013	54.21	54.22	53.61	54.02
491	NYSE	HII	Thu, Mar 14, 2013	52.89	54.12	52.59	54.08
490	NYSE	HII	Wed, Mar 13, 2013	51.38	53.11	51.38	52.85
489	NYSE	HII	Tue, Mar 12, 2013	50.70	51.43	50.66	51.34
488	NYSE	HII	Mon, Mar 11, 2013	50.25	50.98	50.01	50.90
487	NYSE	HII	Fri, Mar 8, 2013	49.35	50.76	49.35	50.56
486	NYSE	HII	Thu, Mar 7, 2013	49.16	49.20	48.81	49.05
485	NYSE	HII	Wed, Mar 6, 2013	48.37	49.18	48.35	49.17
484	NYSE	HII	Tue, Mar 5, 2013	47.47	48.10	47.26	48.07
483	NYSE	HII	Mon, Mar 4, 2013	47.73	47.79	47.18	47.25
482	NYSE	HII	Fri, Mar 1, 2013	47.78	48.57	47.29	47.91
481	NYSE	HII	Thu, Feb 28, 2013	46.77	48.52	46.76	48.04
480	NYSE	HII	Wed, Feb 27, 2013	45.47	47.14	44.77	47.12
479	NYSE	HII	Tue, Feb 26, 2013	44.35	45.74	44.35	45.47
478	NYSE	HII	Mon, Feb 25, 2013	45.10	45.59	44.27	44.29
477	NYSE	HII	Fri, Feb 22, 2013	44.85	45.19	44.80	44.95
476	NYSE	HII	Thu, Feb 21, 2013	45.35	45.44	44.60	44.63
475	NYSE	HII	Wed, Feb 20, 2013	45.45	45.95	45.38	45.44
474	NYSE	HII	Tue, Feb 19, 2013	45.35	45.55	45.23	45.54
473	NYSE	HII	Fri, Feb 15, 2013	45.10	45.59	45.03	45.35
472	NYSE	HII	Thu, Feb 14, 2013	45.39	45.48	45.04	45.20
471	NYSE	HII	Wed, Feb 13, 2013	45.33	45.82	45.13	45.55
470	NYSE	HII	Tue, Feb 12, 2013	45.27	45.40	45.15	45.25
469	NYSE	HII	Mon, Feb 11, 2013	45.23	45.40	45.00	45.23
468	NYSE	HII	Fri, Feb 8, 2013	44.81	45.40	44.61	45.39
467	NYSE	HII	Thu, Feb 7, 2013	44.39	45.00	44.38	44.88
466	NYSE	HII	Wed, Feb 6, 2013	43.99	44.63	43.99	44.39
465	NYSE	HII	Tue, Feb 5, 2013	44.28	44.59	43.96	44.17
464	NYSE	HII	Mon, Feb 4, 2013	44.40	44.87	44.12	44.21
463	NYSE	HII	Fri, Feb 1, 2013	44.76	44.76	44.38	44.53
462	NYSE	HII	Thu, Jan 31, 2013	44.26	44.70	44.01	44.30
461	NYSE	HII	Wed, Jan 30, 2013	44.65	44.71	44.14	44.38
460	NYSE	HII	Tue, Jan 29, 2013	44.84	44.98	44.63	44.75
459	NYSE	HII	Mon, Jan 28, 2013	45.34	45.38	44.73	44.89
458	NYSE	HII	Fri, Jan 25, 2013	45.61	45.69	45.23	45.47
457	NYSE	HII	Thu, Jan 24, 2013	45.71	45.95	45.39	45.57
456	NYSE	HII	Wed, Jan 23, 2013	45.05	45.77	44.85	45.61
455	NYSE	HII	Tue, Jan 22, 2013	44.70	45.16	44.50	45.00
454	NYSE	HII	Fri, Jan 18, 2013	44.37	44.75	44.06	44.62
453	NYSE	HII	Thu, Jan 17, 2013	43.45	44.41	43.43	44.26
452	NYSE	HII	Wed, Jan 16, 2013	43.58	43.78	43.11	43.17
451	NYSE	HII	Tue, Jan 15, 2013	43.20	44.12	43.20	43.76
450	NYSE	HII	Mon, Jan 14, 2013	43.24	43.63	43.03	43.37
449	NYSE	HII	Fri, Jan 11, 2013	43.54	43.54	43.15	43.28
448	NYSE	HII	Thu, Jan 10, 2013	43.45	43.55	43.19	43.46
447	NYSE	HII	Wed, Jan 9, 2013	43.52	43.72	43.13	43.20
446	NYSE	HII	Tue, Jan 8, 2013	43.55	43.72	43.10	43.30
445	NYSE	HII	Mon, Jan 7, 2013	43.81	44.15	43.53	43.68
444	NYSE	HII	Fri, Jan 4, 2013	43.82	44.08	43.49	44.04
443	NYSE	HII	Thu, Jan 3, 2013	44.11	44.20	43.69	43.85
442	NYSE	HII	Wed, Jan 2, 2013	43.72	44.07	43.39	44.06
441	NYSE	HII	Mon, Dec 31, 2012	42.01	43.47	41.64	43.34
440	NYSE	HII	Fri, Dec 28, 2012	42.34	43.10	42.12	42.14
439	NYSE	HII	Thu, Dec 27, 2012	42.85	43.19	42.12	42.45
438	NYSE	HII	Wed, Dec 26, 2012	42.97	43.54	42.29	42.72
437	NYSE	HII	Mon, Dec 24, 2012	43.22	43.29	42.62	42.79
436	NYSE	HII	Fri, Dec 21, 2012	42.26	43.27	42.10	42.95
435	NYSE	HII	Thu, Dec 20, 2012	42.24	43.30	41.86	43.20
434	NYSE	HII	Wed, Dec 19, 2012	42.23	42.55	41.63	42.28
433	NYSE	HII	Tue, Dec 18, 2012	41.61	42.47	41.36	42.41
432	NYSE	HII	Mon, Dec 17, 2012	41.43	41.90	41.17	41.63
431	NYSE	HII	Fri, Dec 14, 2012	41.36	41.74	41.01	41.48
430	NYSE	HII	Thu, Dec 13, 2012	41.75	41.87	41.12	41.46
429	NYSE	HII	Wed, Dec 12, 2012	41.25	42.15	41.11	41.93
428	NYSE	HII	Tue, Dec 11, 2012	41.08	41.33	40.68	41.04
427	NYSE	HII	Mon, Dec 10, 2012	40.63	41.25	40.39	40.99
426	NYSE	HII	Fri, Dec 7, 2012	40.19	40.78	40.15	40.71
425	NYSE	HII	Thu, Dec 6, 2012	40.14	40.54	39.90	40.10
424	NYSE	HII	Wed, Dec 5, 2012	40.24	40.69	40.00	40.24
423	NYSE	HII	Tue, Dec 4, 2012	40.11	40.63	39.92	40.27
422	NYSE	HII	Mon, Dec 3, 2012	40.85	40.86	39.91	40.11
421	NYSE	HII	Fri, Nov 30, 2012	40.99	41.04	40.16	40.85
420	NYSE	HII	Thu, Nov 29, 2012	41.00	41.35	40.87	41.00
419	NYSE	HII	Wed, Nov 28, 2012	40.78	41.11	40.57	40.91
418	NYSE	HII	Tue, Nov 27, 2012	41.28	41.33	40.75	41.11
417	NYSE	HII	Mon, Nov 26, 2012	40.75	41.55	40.75	41.28
416	NYSE	HII	Fri, Nov 23, 2012	40.91	41.25	40.69	41.00
415	NYSE	HII	Wed, Nov 21, 2012	40.63	40.98	40.46	40.88
414	NYSE	HII	Tue, Nov 20, 2012	40.45	40.89	40.26	40.62
413	NYSE	HII	Mon, Nov 19, 2012	40.69	40.75	40.17	40.59
412	NYSE	HII	Fri, Nov 16, 2012	40.39	40.75	40.02	40.30
411	NYSE	HII	Thu, Nov 15, 2012	39.95	40.62	39.77	40.20
410	NYSE	HII	Wed, Nov 14, 2012	40.48	40.51	39.85	39.95
409	NYSE	HII	Tue, Nov 13, 2012	39.53	40.59	39.16	40.40
408	NYSE	HII	Mon, Nov 12, 2012	40.23	40.29	39.77	39.87
407	NYSE	HII	Fri, Nov 9, 2012	40.84	41.56	39.57	40.20
406	NYSE	HII	Thu, Nov 8, 2012	42.46	43.46	40.77	41.29
405	NYSE	HII	Wed, Nov 7, 2012	42.93	48.93	42.53	43.46
404	NYSE	HII	Tue, Nov 6, 2012	44.26	45.00	44.09	44.96
403	NYSE	HII	Mon, Nov 5, 2012	43.45	44.10	43.25	44.01
402	NYSE	HII	Fri, Nov 2, 2012	43.72	43.72	42.84	43.15
401	NYSE	HII	Thu, Nov 1, 2012	40.83	43.75	40.69	43.49
400	NYSE	HII	Wed, Oct 31, 2012	41.84	42.75	41.64	42.38
399	NYSE	HII	Fri, Oct 26, 2012	42.00	42.46	41.54	41.88
398	NYSE	HII	Thu, Oct 25, 2012	41.56	42.58	41.56	42.48
397	NYSE	HII	Wed, Oct 24, 2012	41.90	42.20	41.28	41.37
396	NYSE	HII	Tue, Oct 23, 2012	40.95	42.00	40.84	41.82
395	NYSE	HII	Mon, Oct 22, 2012	41.99	42.10	40.95	41.27
394	NYSE	HII	Fri, Oct 19, 2012	41.96	42.19	41.37	42.03
393	NYSE	HII	Thu, Oct 18, 2012	42.08	42.25	41.87	41.99
392	NYSE	HII	Wed, Oct 17, 2012	41.82	42.28	40.70	42.14
391	NYSE	HII	Tue, Oct 16, 2012	40.78	41.19	40.45	40.99
390	NYSE	HII	Mon, Oct 15, 2012	41.16	41.31	40.34	40.71
389	NYSE	HII	Fri, Oct 12, 2012	42.94	42.94	41.15	41.28
388	NYSE	HII	Thu, Oct 11, 2012	41.91	43.00	41.65	42.67
387	NYSE	HII	Wed, Oct 10, 2012	41.52	41.79	41.40	41.67
386	NYSE	HII	Tue, Oct 9, 2012	42.02	42.38	41.49	41.52
385	NYSE	HII	Mon, Oct 8, 2012	42.49	42.49	42.00	42.06
384	NYSE	HII	Fri, Oct 5, 2012	42.30	42.89	42.20	42.54
383	NYSE	HII	Thu, Oct 4, 2012	41.37	42.19	41.30	42.19
382	NYSE	HII	Wed, Oct 3, 2012	42.18	42.21	40.57	41.37
381	NYSE	HII	Tue, Oct 2, 2012	42.08	42.73	41.99	42.72
380	NYSE	HII	Mon, Oct 1, 2012	42.06	42.53	41.61	42.03
379	NYSE	HII	Fri, Sep 28, 2012	42.11	42.35	41.65	42.05
378	NYSE	HII	Thu, Sep 27, 2012	41.60	42.32	41.38	42.27
377	NYSE	HII	Wed, Sep 26, 2012	41.72	41.96	41.14	41.49
376	NYSE	HII	Tue, Sep 25, 2012	41.34	41.78	41.15	41.65
375	NYSE	HII	Mon, Sep 24, 2012	41.36	41.91	41.21	41.23
374	NYSE	HII	Fri, Sep 21, 2012	41.86	42.75	41.60	41.60
373	NYSE	HII	Thu, Sep 20, 2012	41.34	41.86	41.17	41.69
372	NYSE	HII	Wed, Sep 19, 2012	40.66	41.51	40.52	41.44
371	NYSE	HII	Tue, Sep 18, 2012	41.44	41.47	40.33	40.57
370	NYSE	HII	Mon, Sep 17, 2012	41.78	42.08	41.53	41.54
369	NYSE	HII	Fri, Sep 14, 2012	41.49	42.20	41.46	41.93
368	NYSE	HII	Thu, Sep 13, 2012	40.91	41.50	40.78	41.36
367	NYSE	HII	Wed, Sep 12, 2012	40.78	41.10	40.61	40.97
366	NYSE	HII	Tue, Sep 11, 2012	40.43	40.83	40.29	40.55
365	NYSE	HII	Mon, Sep 10, 2012	40.91	41.20	40.57	40.57
364	NYSE	HII	Fri, Sep 7, 2012	40.84	41.11	40.72	40.75
363	NYSE	HII	Thu, Sep 6, 2012	40.73	41.08	40.72	40.80
362	NYSE	HII	Wed, Sep 5, 2012	40.40	40.82	40.34	40.57
361	NYSE	HII	Tue, Sep 4, 2012	40.15	40.86	40.10	40.40
360	NYSE	HII	Fri, Aug 31, 2012	39.77	40.26	39.66	40.07
359	NYSE	HII	Thu, Aug 30, 2012	39.81	39.97	39.41	39.69
358	NYSE	HII	Wed, Aug 29, 2012	39.95	40.18	39.68	40.00
357	NYSE	HII	Tue, Aug 28, 2012	39.95	40.11	39.94	39.95
356	NYSE	HII	Mon, Aug 27, 2012	40.34	40.43	39.95	40.03
355	NYSE	HII	Fri, Aug 24, 2012	39.98	40.21	39.74	40.06
354	NYSE	HII	Thu, Aug 23, 2012	40.28	40.53	39.79	39.97
353	NYSE	HII	Wed, Aug 22, 2012	40.06	40.53	40.06	40.37
352	NYSE	HII	Tue, Aug 21, 2012	40.00	40.44	39.95	40.18
351	NYSE	HII	Mon, Aug 20, 2012	40.00	40.53	40.00	40.17
350	NYSE	HII	Fri, Aug 17, 2012	40.30	40.43	40.11	40.21
349	NYSE	HII	Thu, Aug 16, 2012	40.03	40.55	40.03	40.39
348	NYSE	HII	Wed, Aug 15, 2012	40.25	40.47	39.99	40.04
347	NYSE	HII	Tue, Aug 14, 2012	40.52	40.70	40.24	40.26
346	NYSE	HII	Mon, Aug 13, 2012	40.50	40.99	40.06	40.34
345	NYSE	HII	Fri, Aug 10, 2012	41.09	41.38	40.25	40.47
344	NYSE	HII	Thu, Aug 9, 2012	40.63	41.91	40.37	41.20
343	NYSE	HII	Wed, Aug 8, 2012	39.24	41.20	39.24	40.23
342	NYSE	HII	Tue, Aug 7, 2012	39.05	39.25	38.46	38.64
341	NYSE	HII	Mon, Aug 6, 2012	39.12	39.52	38.63	38.92
340	NYSE	HII	Fri, Aug 3, 2012	38.57	39.75	38.27	39.17
339	NYSE	HII	Thu, Aug 2, 2012	38.47	38.47	37.67	38.17
338	NYSE	HII	Wed, Aug 1, 2012	39.11	39.41	38.47	38.65
337	NYSE	HII	Tue, Jul 31, 2012	38.87	39.05	38.57	38.99
336	NYSE	HII	Mon, Jul 30, 2012	38.94	39.12	38.70	39.00
335	NYSE	HII	Fri, Jul 27, 2012	38.78	39.26	38.69	38.94
334	NYSE	HII	Thu, Jul 26, 2012	39.37	39.48	38.39	38.74
333	NYSE	HII	Wed, Jul 25, 2012	38.63	39.19	38.00	39.10
332	NYSE	HII	Tue, Jul 24, 2012	38.58	38.79	38.03	38.48
331	NYSE	HII	Mon, Jul 23, 2012	38.34	38.68	37.97	38.58
330	NYSE	HII	Fri, Jul 20, 2012	39.40	39.56	38.80	38.80
329	NYSE	HII	Thu, Jul 19, 2012	39.69	39.80	39.47	39.54
328	NYSE	HII	Wed, Jul 18, 2012	39.66	39.99	39.46	39.62
327	NYSE	HII	Tue, Jul 17, 2012	39.82	39.85	39.41	39.71
326	NYSE	HII	Mon, Jul 16, 2012	39.65	39.83	39.30	39.69
325	NYSE	HII	Fri, Jul 13, 2012	39.79	39.95	39.47	39.84
324	NYSE	HII	Thu, Jul 12, 2012	40.24	40.24	39.56	39.65
323	NYSE	HII	Wed, Jul 11, 2012	40.35	40.70	40.28	40.57
322	NYSE	HII	Tue, Jul 10, 2012	41.12	41.28	40.09	40.39
321	NYSE	HII	Mon, Jul 9, 2012	41.43	41.43	40.84	41.04
320	NYSE	HII	Fri, Jul 6, 2012	40.95	41.53	40.61	41.45
319	NYSE	HII	Thu, Jul 5, 2012	40.35	41.15	40.35	41.13
318	NYSE	HII	Tue, Jul 3, 2012	40.12	40.60	39.82	40.60
317	NYSE	HII	Mon, Jul 2, 2012	40.33	40.70	39.86	40.08
316	NYSE	HII	Fri, Jun 29, 2012	39.92	40.62	39.92	40.24
315	NYSE	HII	Thu, Jun 28, 2012	39.11	39.60	38.88	39.33
314	NYSE	HII	Wed, Jun 27, 2012	38.80	39.67	38.80	39.35
313	NYSE	HII	Tue, Jun 26, 2012	38.90	39.36	38.76	38.92
312	NYSE	HII	Mon, Jun 25, 2012	39.00	39.07	38.68	38.94
311	NYSE	HII	Fri, Jun 22, 2012	39.39	39.63	39.15	39.25
310	NYSE	HII	Thu, Jun 21, 2012	40.05	40.26	38.99	39.29
309	NYSE	HII	Wed, Jun 20, 2012	39.33	40.26	39.33	40.00
308	NYSE	HII	Tue, Jun 19, 2012	38.65	39.28	38.48	39.07
307	NYSE	HII	Mon, Jun 18, 2012	38.14	39.05	37.91	38.75
306	NYSE	HII	Fri, Jun 15, 2012	37.79	38.55	37.59	38.40
305	NYSE	HII	Thu, Jun 14, 2012	37.04	38.01	36.90	37.74
304	NYSE	HII	Wed, Jun 13, 2012	36.72	37.48	36.59	37.08
303	NYSE	HII	Tue, Jun 12, 2012	36.17	36.85	35.64	36.71
302	NYSE	HII	Mon, Jun 11, 2012	36.48	36.77	36.20	36.28
301	NYSE	HII	Fri, Jun 8, 2012	36.25	36.48	36.12	36.23
300	NYSE	HII	Thu, Jun 7, 2012	37.09	37.27	36.28	36.33
299	NYSE	HII	Wed, Jun 6, 2012	36.37	36.85	36.12	36.80
298	NYSE	HII	Tue, Jun 5, 2012	36.29	36.42	35.96	36.13
297	NYSE	HII	Mon, Jun 4, 2012	36.50	36.71	36.10	36.45
296	NYSE	HII	Fri, Jun 1, 2012	36.60	36.93	36.15	36.50
295	NYSE	HII	Thu, May 31, 2012	36.71	37.10	36.42	36.78
294	NYSE	HII	Wed, May 30, 2012	36.81	37.04	36.48	36.61
293	NYSE	HII	Tue, May 29, 2012	36.64	37.47	36.64	37.10
292	NYSE	HII	Fri, May 25, 2012	36.24	36.62	36.16	36.42
291	NYSE	HII	Thu, May 24, 2012	36.08	36.58	35.86	36.24
290	NYSE	HII	Wed, May 23, 2012	35.95	36.25	35.86	36.07
289	NYSE	HII	Tue, May 22, 2012	35.93	36.47	35.93	36.22
288	NYSE	HII	Mon, May 21, 2012	35.78	35.95	35.29	35.95
287	NYSE	HII	Fri, May 18, 2012	35.90	36.08	35.62	35.84
286	NYSE	HII	Thu, May 17, 2012	36.12	36.25	35.76	35.90
285	NYSE	HII	Wed, May 16, 2012	36.72	36.91	36.00	36.19
284	NYSE	HII	Tue, May 15, 2012	36.62	36.70	36.34	36.59
283	NYSE	HII	Mon, May 14, 2012	36.28	36.66	36.01	36.43
282	NYSE	HII	Fri, May 11, 2012	36.54	37.08	36.42	36.68
281	NYSE	HII	Thu, May 10, 2012	37.30	37.71	36.46	36.65
280	NYSE	HII	Wed, May 9, 2012	38.85	38.85	36.60	37.10
279	NYSE	HII	Tue, May 8, 2012	38.79	39.46	38.58	39.34
278	NYSE	HII	Mon, May 7, 2012	38.56	39.25	38.53	39.10
277	NYSE	HII	Fri, May 4, 2012	39.58	39.58	38.43	38.74
276	NYSE	HII	Thu, May 3, 2012	39.73	39.77	38.80	39.68
275	NYSE	HII	Wed, May 2, 2012	39.51	39.92	39.15	39.66
274	NYSE	HII	Tue, May 1, 2012	39.64	39.71	39.20	39.40
273	NYSE	HII	Mon, Apr 30, 2012	39.38	39.51	38.64	39.45
272	NYSE	HII	Fri, Apr 27, 2012	39.07	39.52	38.97	39.44
271	NYSE	HII	Thu, Apr 26, 2012	38.61	39.16	38.60	38.95
270	NYSE	HII	Wed, Apr 25, 2012	38.77	38.97	38.53	38.69
269	NYSE	HII	Tue, Apr 24, 2012	38.72	39.14	38.41	38.62
268	NYSE	HII	Mon, Apr 23, 2012	38.95	39.06	38.19	38.86
267	NYSE	HII	Fri, Apr 20, 2012	38.33	39.54	38.33	39.20
266	NYSE	HII	Thu, Apr 19, 2012	38.72	38.73	37.93	38.09
265	NYSE	HII	Wed, Apr 18, 2012	38.63	38.83	38.43	38.66
264	NYSE	HII	Tue, Apr 17, 2012	38.70	39.52	38.70	38.81
263	NYSE	HII	Mon, Apr 16, 2012	38.80	39.15	38.41	38.47
262	NYSE	HII	Fri, Apr 13, 2012	39.24	39.48	38.65	38.73
261	NYSE	HII	Thu, Apr 12, 2012	39.10	39.54	38.85	39.47
260	NYSE	HII	Wed, Apr 11, 2012	38.26	39.30	38.26	39.02
259	NYSE	HII	Tue, Apr 10, 2012	39.47	39.50	37.89	37.90
258	NYSE	HII	Mon, Apr 9, 2012	39.40	39.76	39.17	39.67
257	NYSE	HII	Thu, Apr 5, 2012	40.12	40.12	39.72	39.91
256	NYSE	HII	Wed, Apr 4, 2012	39.75	40.80	39.57	40.33
255	NYSE	HII	Tue, Apr 3, 2012	39.76	40.30	39.76	40.00
254	NYSE	HII	Mon, Apr 2, 2012	40.10	40.36	39.58	39.65
253	NYSE	HII	Fri, Mar 30, 2012	40.01	40.46	39.89	40.24
252	NYSE	HII	Thu, Mar 29, 2012	40.33	41.23	39.80	40.00
251	NYSE	HII	Wed, Mar 28, 2012	38.50	41.55	38.50	40.46
250	NYSE	HII	Tue, Mar 27, 2012	38.07	38.56	37.85	37.90
249	NYSE	HII	Mon, Mar 26, 2012	37.60	38.19	37.54	38.10
248	NYSE	HII	Fri, Mar 23, 2012	37.24	37.75	37.05	37.41
247	NYSE	HII	Thu, Mar 22, 2012	37.31	37.46	36.71	37.18
246	NYSE	HII	Wed, Mar 21, 2012	37.40	37.89	37.05	37.60
245	NYSE	HII	Tue, Mar 20, 2012	37.94	38.08	37.38	37.49
244	NYSE	HII	Mon, Mar 19, 2012	37.70	38.31	37.68	38.18
243	NYSE	HII	Fri, Mar 16, 2012	37.58	38.00	37.54	37.75
242	NYSE	HII	Thu, Mar 15, 2012	37.23	37.58	37.06	37.50
241	NYSE	HII	Wed, Mar 14, 2012	37.24	37.44	36.89	37.15
240	NYSE	HII	Tue, Mar 13, 2012	37.89	37.94	37.23	37.50
239	NYSE	HII	Mon, Mar 12, 2012	37.44	37.91	37.20	37.84
238	NYSE	HII	Fri, Mar 9, 2012	36.31	37.46	36.23	37.46
237	NYSE	HII	Thu, Mar 8, 2012	36.39	36.51	35.99	36.30
236	NYSE	HII	Wed, Mar 7, 2012	36.30	36.49	36.09	36.14
235	NYSE	HII	Tue, Mar 6, 2012	36.08	36.22	35.99	36.11
234	NYSE	HII	Mon, Mar 5, 2012	36.07	36.55	36.07	36.38
233	NYSE	HII	Fri, Mar 2, 2012	36.34	36.45	35.91	36.07
232	NYSE	HII	Thu, Mar 1, 2012	35.92	36.44	35.92	36.38
231	NYSE	HII	Wed, Feb 29, 2012	35.51	36.30	35.35	35.88
230	NYSE	HII	Tue, Feb 28, 2012	36.02	36.10	35.49	35.51
229	NYSE	HII	Mon, Feb 27, 2012	36.00	36.18	35.87	35.92
228	NYSE	HII	Fri, Feb 24, 2012	36.36	36.61	36.12	36.37
227	NYSE	HII	Thu, Feb 23, 2012	35.96	36.45	35.88	36.37
226	NYSE	HII	Wed, Feb 22, 2012	36.10	36.37	35.55	35.91
225	NYSE	HII	Tue, Feb 21, 2012	36.30	36.49	35.77	36.29
224	NYSE	HII	Fri, Feb 17, 2012	36.45	36.55	36.36	36.40
223	NYSE	HII	Thu, Feb 16, 2012	36.60	36.60	36.23	36.43
222	NYSE	HII	Wed, Feb 15, 2012	36.75	36.87	36.27	36.60
221	NYSE	HII	Tue, Feb 14, 2012	36.43	36.81	36.43	36.69
220	NYSE	HII	Mon, Feb 13, 2012	36.86	36.95	36.48	36.55
219	NYSE	HII	Fri, Feb 10, 2012	36.89	37.24	36.55	36.59
218	NYSE	HII	Thu, Feb 9, 2012	38.06	38.26	37.12	37.27
217	NYSE	HII	Wed, Feb 8, 2012	37.83	38.15	37.83	37.99
216	NYSE	HII	Tue, Feb 7, 2012	38.39	38.39	37.86	37.88
215	NYSE	HII	Mon, Feb 6, 2012	38.23	38.57	37.84	38.40
214	NYSE	HII	Fri, Feb 3, 2012	38.77	38.99	38.44	38.45
213	NYSE	HII	Thu, Feb 2, 2012	38.82	39.26	38.44	38.56
212	NYSE	HII	Wed, Feb 1, 2012	37.68	38.84	37.50	38.83
211	NYSE	HII	Tue, Jan 31, 2012	37.25	37.71	37.05	37.68
210	NYSE	HII	Mon, Jan 30, 2012	37.33	37.33	36.85	37.07
209	NYSE	HII	Fri, Jan 27, 2012	36.42	37.44	36.15	37.28
208	NYSE	HII	Thu, Jan 26, 2012	35.29	36.77	35.22	36.48
207	NYSE	HII	Wed, Jan 25, 2012	34.08	35.15	33.95	35.10
206	NYSE	HII	Tue, Jan 24, 2012	33.81	34.17	33.49	34.16
205	NYSE	HII	Mon, Jan 23, 2012	33.89	34.15	33.63	34.00
204	NYSE	HII	Fri, Jan 20, 2012	33.93	33.99	33.62	33.74
203	NYSE	HII	Thu, Jan 19, 2012	34.36	34.69	33.87	34.05
202	NYSE	HII	Wed, Jan 18, 2012	34.21	34.74	34.10	34.34
201	NYSE	HII	Tue, Jan 17, 2012	33.72	34.25	33.71	34.20
200	NYSE	HII	Fri, Jan 13, 2012	33.53	33.72	33.02	33.58
199	NYSE	HII	Thu, Jan 12, 2012	34.02	34.20	33.66	33.77
198	NYSE	HII	Wed, Jan 11, 2012	32.49	34.53	32.39	33.95
197	NYSE	HII	Tue, Jan 10, 2012	32.17	32.85	32.14	32.64
196	NYSE	HII	Mon, Jan 9, 2012	32.37	32.66	31.83	31.86
195	NYSE	HII	Fri, Jan 6, 2012	31.97	32.34	31.66	32.30
194	NYSE	HII	Thu, Jan 5, 2012	31.63	32.14	31.32	31.90
193	NYSE	HII	Wed, Jan 4, 2012	32.20	32.34	31.71	31.80
192	NYSE	HII	Tue, Jan 3, 2012	31.85	32.98	31.85	32.38
191	NYSE	HII	Fri, Dec 30, 2011	31.97	32.14	31.27	31.28
190	NYSE	HII	Thu, Dec 29, 2011	31.55	32.09	31.55	31.94
189	NYSE	HII	Wed, Dec 28, 2011	32.31	32.44	31.48	31.51
188	NYSE	HII	Tue, Dec 27, 2011	32.13	32.73	32.12	32.43
187	NYSE	HII	Fri, Dec 23, 2011	32.53	32.53	32.11	32.34
186	NYSE	HII	Thu, Dec 22, 2011	32.59	32.60	32.25	32.38
185	NYSE	HII	Wed, Dec 21, 2011	32.03	32.51	31.87	32.50
184	NYSE	HII	Tue, Dec 20, 2011	32.17	32.50	31.85	32.18
183	NYSE	HII	Mon, Dec 19, 2011	31.71	32.24	31.67	31.84
182	NYSE	HII	Fri, Dec 16, 2011	31.29	31.72	31.25	31.62
181	NYSE	HII	Thu, Dec 15, 2011	31.24	31.37	30.49	31.05
180	NYSE	HII	Wed, Dec 14, 2011	30.18	31.07	30.02	30.96
179	NYSE	HII	Tue, Dec 13, 2011	30.27	30.81	30.27	30.40
178	NYSE	HII	Mon, Dec 12, 2011	30.50	30.64	29.76	30.12
177	NYSE	HII	Fri, Dec 9, 2011	30.57	31.10	30.50	30.83
176	NYSE	HII	Thu, Dec 8, 2011	31.25	31.56	30.31	30.52
175	NYSE	HII	Wed, Dec 7, 2011	31.05	31.63	30.27	31.52
174	NYSE	HII	Tue, Dec 6, 2011	31.43	31.77	31.23	31.30
173	NYSE	HII	Mon, Dec 5, 2011	31.53	31.75	31.19	31.35
172	NYSE	HII	Fri, Dec 2, 2011	32.00	32.00	31.16	31.20
171	NYSE	HII	Thu, Dec 1, 2011	31.61	31.95	31.37	31.70
170	NYSE	HII	Wed, Nov 30, 2011	31.59	31.92	31.25	31.75
169	NYSE	HII	Tue, Nov 29, 2011	30.78	31.18	30.53	31.00
168	NYSE	HII	Mon, Nov 28, 2011	30.21	30.89	29.85	30.63
167	NYSE	HII	Fri, Nov 25, 2011	29.20	29.72	29.20	29.45
166	NYSE	HII	Wed, Nov 23, 2011	29.39	29.59	28.93	29.30
165	NYSE	HII	Tue, Nov 22, 2011	29.87	29.87	29.17	29.60
164	NYSE	HII	Mon, Nov 21, 2011	30.49	30.71	29.17	29.94
163	NYSE	HII	Fri, Nov 18, 2011	30.40	31.03	30.33	30.80
162	NYSE	HII	Thu, Nov 17, 2011	30.89	31.01	29.62	30.26
161	NYSE	HII	Wed, Nov 16, 2011	31.43	31.54	30.91	31.02
160	NYSE	HII	Tue, Nov 15, 2011	30.21	31.84	30.21	31.66
159	NYSE	HII	Mon, Nov 14, 2011	30.27	30.83	30.22	30.34
158	NYSE	HII	Fri, Nov 11, 2011	31.15	31.43	30.18	30.54
157	NYSE	HII	Thu, Nov 10, 2011	29.87	32.60	29.87	31.00
156	NYSE	HII	Wed, Nov 9, 2011	29.44	29.82	28.66	29.17
155	NYSE	HII	Tue, Nov 8, 2011	29.70	30.26	29.53	30.10
154	NYSE	HII	Mon, Nov 7, 2011	29.81	29.87	29.01	29.60
153	NYSE	HII	Fri, Nov 4, 2011	29.57	29.86	28.86	29.76
152	NYSE	HII	Thu, Nov 3, 2011	29.21	29.85	29.08	29.78
151	NYSE	HII	Wed, Nov 2, 2011	28.68	29.00	27.97	28.96
150	NYSE	HII	Tue, Nov 1, 2011	28.91	29.24	27.74	28.45
149	NYSE	HII	Mon, Oct 31, 2011	29.16	30.10	28.67	29.50
148	NYSE	HII	Fri, Oct 28, 2011	29.25	29.93	29.14	29.42
147	NYSE	HII	Thu, Oct 27, 2011	29.81	29.82	28.82	29.60
146	NYSE	HII	Wed, Oct 26, 2011	29.07	29.65	28.37	28.72
145	NYSE	HII	Tue, Oct 25, 2011	28.62	29.12	28.35	28.94
144	NYSE	HII	Mon, Oct 24, 2011	27.63	28.77	27.52	28.73
143	NYSE	HII	Fri, Oct 21, 2011	27.01	27.79	26.76	27.54
142	NYSE	HII	Thu, Oct 20, 2011	26.43	26.89	25.77	26.79
141	NYSE	HII	Wed, Oct 19, 2011	26.39	26.72	26.28	26.36
140	NYSE	HII	Tue, Oct 18, 2011	26.41	26.89	26.03	26.47
139	NYSE	HII	Mon, Oct 17, 2011	26.50	26.83	26.33	26.50
138	NYSE	HII	Fri, Oct 14, 2011	25.91	26.57	25.88	26.52
137	NYSE	HII	Thu, Oct 13, 2011	25.26	25.69	25.06	25.62
136	NYSE	HII	Wed, Oct 12, 2011	25.46	25.71	24.99	25.39
135	NYSE	HII	Tue, Oct 11, 2011	24.30	25.44	24.30	25.24
134	NYSE	HII	Mon, Oct 10, 2011	24.26	24.63	23.95	24.41
133	NYSE	HII	Fri, Oct 7, 2011	23.67	24.39	23.48	23.85
132	NYSE	HII	Thu, Oct 6, 2011	22.85	23.87	22.82	23.68
131	NYSE	HII	Wed, Oct 5, 2011	23.33	23.47	22.80	22.85
130	NYSE	HII	Tue, Oct 4, 2011	23.26	23.38	22.62	23.28
129	NYSE	HII	Mon, Oct 3, 2011	24.15	24.26	23.19	23.46
128	NYSE	HII	Fri, Sep 30, 2011	24.14	25.21	23.71	24.33
127	NYSE	HII	Thu, Sep 29, 2011	24.90	25.15	23.55	24.44
126	NYSE	HII	Wed, Sep 28, 2011	26.16	26.16	24.26	24.58
125	NYSE	HII	Tue, Sep 27, 2011	26.99	27.05	26.50	26.96
124	NYSE	HII	Mon, Sep 26, 2011	27.25	27.34	26.41	26.98
123	NYSE	HII	Fri, Sep 23, 2011	27.11	27.44	26.68	27.09
122	NYSE	HII	Thu, Sep 22, 2011	26.76	27.49	26.76	27.10
121	NYSE	HII	Wed, Sep 21, 2011	27.34	28.01	27.25	27.42
120	NYSE	HII	Tue, Sep 20, 2011	28.23	28.44	27.29	27.31
119	NYSE	HII	Mon, Sep 19, 2011	28.29	28.48	27.74	28.28
118	NYSE	HII	Fri, Sep 16, 2011	28.41	28.81	28.15	28.70
117	NYSE	HII	Thu, Sep 15, 2011	28.59	28.68	27.76	28.23
116	NYSE	HII	Wed, Sep 14, 2011	28.09	28.83	27.53	28.40
115	NYSE	HII	Tue, Sep 13, 2011	27.29	28.19	27.19	27.97
114	NYSE	HII	Mon, Sep 12, 2011	26.41	27.20	26.40	27.20
113	NYSE	HII	Fri, Sep 9, 2011	26.94	27.25	26.39	26.73
112	NYSE	HII	Thu, Sep 8, 2011	28.38	28.64	27.08	27.14
111	NYSE	HII	Wed, Sep 7, 2011	27.92	29.21	27.86	28.69
110	NYSE	HII	Tue, Sep 6, 2011	27.10	27.87	26.56	27.59
109	NYSE	HII	Fri, Sep 2, 2011	29.22	29.34	27.55	27.62
108	NYSE	HII	Thu, Sep 1, 2011	29.94	30.55	29.45	29.51
107	NYSE	HII	Wed, Aug 31, 2011	30.77	31.24	29.71	29.94
106	NYSE	HII	Tue, Aug 30, 2011	30.39	30.90	30.19	30.62
105	NYSE	HII	Mon, Aug 29, 2011	30.40	30.99	29.80	30.80
104	NYSE	HII	Fri, Aug 26, 2011	29.43	30.43	28.85	30.25
103	NYSE	HII	Thu, Aug 25, 2011	30.83	30.83	29.60	29.67
102	NYSE	HII	Wed, Aug 24, 2011	29.26	30.87	29.26	30.60
101	NYSE	HII	Tue, Aug 23, 2011	28.48	29.44	28.10	29.25
100	NYSE	HII	Mon, Aug 22, 2011	28.98	29.47	28.28	28.40
99	NYSE	HII	Fri, Aug 19, 2011	28.52	29.41	28.52	28.63
98	NYSE	HII	Thu, Aug 18, 2011	29.09	29.37	28.22	28.64
97	NYSE	HII	Wed, Aug 17, 2011	29.59	29.74	29.08	29.49
96	NYSE	HII	Tue, Aug 16, 2011	28.35	29.63	28.35	29.48
95	NYSE	HII	Mon, Aug 15, 2011	28.13	28.71	28.12	28.59
94	NYSE	HII	Fri, Aug 12, 2011	27.98	29.06	27.83	28.02
93	NYSE	HII	Thu, Aug 11, 2011	27.90	28.38	26.49	27.83
92	NYSE	HII	Wed, Aug 10, 2011	29.35	29.35	27.80	28.01
91	NYSE	HII	Tue, Aug 9, 2011	30.25	30.25	27.66	29.72
90	NYSE	HII	Mon, Aug 8, 2011	30.38	30.66	29.65	29.89
89	NYSE	HII	Fri, Aug 5, 2011	31.83	31.83	30.15	31.13
88	NYSE	HII	Thu, Aug 4, 2011	31.79	32.16	31.56	31.60
87	NYSE	HII	Wed, Aug 3, 2011	32.52	32.68	31.64	32.09
86	NYSE	HII	Tue, Aug 2, 2011	32.70	33.34	32.45	32.45
85	NYSE	HII	Mon, Aug 1, 2011	33.61	33.66	32.79	32.84
84	NYSE	HII	Fri, Jul 29, 2011	33.70	34.10	33.34	33.48
83	NYSE	HII	Thu, Jul 28, 2011	34.10	34.58	33.97	34.00
82	NYSE	HII	Wed, Jul 27, 2011	34.94	35.22	34.04	34.20
81	NYSE	HII	Tue, Jul 26, 2011	35.78	35.78	35.14	35.16
80	NYSE	HII	Mon, Jul 25, 2011	33.56	34.52	33.36	34.28
79	NYSE	HII	Fri, Jul 22, 2011	33.35	34.04	32.97	33.91
78	NYSE	HII	Thu, Jul 21, 2011	33.32	33.65	33.16	33.42
77	NYSE	HII	Wed, Jul 20, 2011	33.24	33.71	33.14	33.23
76	NYSE	HII	Tue, Jul 19, 2011	33.31	33.33	32.91	33.31
75	NYSE	HII	Mon, Jul 18, 2011	33.40	33.57	33.03	33.20
74	NYSE	HII	Fri, Jul 15, 2011	33.48	33.66	33.01	33.52
73	NYSE	HII	Thu, Jul 14, 2011	34.09	34.09	33.02	33.55
72	NYSE	HII	Wed, Jul 13, 2011	34.39	34.53	33.21	34.04
71	NYSE	HII	Tue, Jul 12, 2011	34.66	34.66	34.15	34.40
70	NYSE	HII	Mon, Jul 11, 2011	34.81	35.02	34.43	34.84
69	NYSE	HII	Fri, Jul 8, 2011	34.19	35.28	34.18	35.00
68	NYSE	HII	Thu, Jul 7, 2011	35.40	35.52	34.40	34.49
67	NYSE	HII	Wed, Jul 6, 2011	34.55	36.00	34.19	35.25
66	NYSE	HII	Tue, Jul 5, 2011	34.56	34.94	34.52	34.64
65	NYSE	HII	Fri, Jul 1, 2011	34.51	35.08	34.45	34.61
64	NYSE	HII	Thu, Jun 30, 2011	34.86	35.05	34.23	34.50
63	NYSE	HII	Wed, Jun 29, 2011	35.26	35.35	34.72	34.82
62	NYSE	HII	Tue, Jun 28, 2011	35.30	35.72	35.05	35.26
61	NYSE	HII	Mon, Jun 27, 2011	35.50	35.95	35.17	35.20
60	NYSE	HII	Fri, Jun 24, 2011	35.98	35.98	35.25	35.59
59	NYSE	HII	Thu, Jun 23, 2011	36.00	36.12	35.72	35.90
58	NYSE	HII	Wed, Jun 22, 2011	36.18	36.69	36.00	36.15
57	NYSE	HII	Tue, Jun 21, 2011	36.07	36.45	36.03	36.35
56	NYSE	HII	Mon, Jun 20, 2011	35.83	36.42	35.81	35.99
55	NYSE	HII	Fri, Jun 17, 2011	36.18	36.43	35.86	35.95
54	NYSE	HII	Thu, Jun 16, 2011	36.11	36.44	35.97	36.00
53	NYSE	HII	Wed, Jun 15, 2011	36.25	36.35	35.88	36.16
52	NYSE	HII	Tue, Jun 14, 2011	36.70	36.75	36.36	36.58
51	NYSE	HII	Mon, Jun 13, 2011	36.33	36.74	36.33	36.51
50	NYSE	HII	Fri, Jun 10, 2011	36.86	36.86	36.16	36.33
49	NYSE	HII	Thu, Jun 9, 2011	36.94	37.41	36.81	36.99
48	NYSE	HII	Wed, Jun 8, 2011	36.28	37.11	36.28	36.97
47	NYSE	HII	Tue, Jun 7, 2011	36.00	36.53	35.89	36.44
46	NYSE	HII	Mon, Jun 6, 2011	35.69	36.13	35.51	35.98
45	NYSE	HII	Fri, Jun 3, 2011	35.67	36.04	35.24	35.80
44	NYSE	HII	Thu, Jun 2, 2011	36.02	36.24	35.86	36.05
43	NYSE	HII	Wed, Jun 1, 2011	36.57	36.57	35.96	36.10
42	NYSE	HII	Tue, May 31, 2011	36.76	37.38	36.44	36.57
41	NYSE	HII	Fri, May 27, 2011	36.68	36.90	36.45	36.58
40	NYSE	HII	Thu, May 26, 2011	36.43	36.64	36.29	36.42
39	NYSE	HII	Wed, May 25, 2011	37.02	37.10	36.61	36.67
38	NYSE	HII	Tue, May 24, 2011	37.71	37.86	37.01	37.17
37	NYSE	HII	Mon, May 23, 2011	37.73	38.15	37.31	37.80
36	NYSE	HII	Fri, May 20, 2011	38.49	38.37	37.85	38.06
35	NYSE	HII	Thu, May 19, 2011	38.45	38.68	38.00	38.38
34	NYSE	HII	Wed, May 18, 2011	38.64	38.65	38.09	38.50
33	NYSE	HII	Tue, May 17, 2011	38.41	38.88	38.41	38.78
32	NYSE	HII	Mon, May 16, 2011	38.20	38.89	38.20	38.69
31	NYSE	HII	Fri, May 13, 2011	38.31	38.61	37.97	38.46
30	NYSE	HII	Thu, May 12, 2011	38.80	38.90	38.27	38.39
29	NYSE	HII	Wed, May 11, 2011	39.48	39.50	38.50	38.78
28	NYSE	HII	Tue, May 10, 2011	39.79	40.34	39.77	40.17
27	NYSE	HII	Mon, May 9, 2011	39.33	39.85	38.86	39.60
26	NYSE	HII	Fri, May 6, 2011	40.01	40.15	39.34	39.50
25	NYSE	HII	Thu, May 5, 2011	39.81	41.20	39.50	39.84
24	NYSE	HII	Wed, May 4, 2011	40.40	40.67	39.59	39.95
23	NYSE	HII	Tue, May 3, 2011	40.89	41.09	40.38	40.50
22	NYSE	HII	Mon, May 2, 2011	39.41	41.19	39.05	40.98
21	NYSE	HII	Fri, Apr 29, 2011	40.00	40.17	39.94	40.00
20	NYSE	HII	Thu, Apr 28, 2011	40.00	40.24	39.58	39.99
19	NYSE	HII	Wed, Apr 27, 2011	38.97	40.20	38.10	40.01
18	NYSE	HII	Tue, Apr 26, 2011	38.97	39.71	38.70	39.34
17	NYSE	HII	Mon, Apr 25, 2011	39.13	39.41	38.61	39.07
16	NYSE	HII	Thu, Apr 21, 2011	40.03	40.19	39.18	39.31
15	NYSE	HII	Wed, Apr 20, 2011	40.14	40.36	39.50	40.06
14	NYSE	HII	Tue, Apr 19, 2011	40.08	40.12	39.49	39.78
13	NYSE	HII	Mon, Apr 18, 2011	39.45	40.22	38.59	40.05
12	NYSE	HII	Fri, Apr 15, 2011	38.89	40.75	38.81	40.14
11	NYSE	HII	Thu, Apr 14, 2011	37.90	39.36	37.85	38.77
10	NYSE	HII	Wed, Apr 13, 2011	37.71	38.37	37.28	38.00
9	NYSE	HII	Tue, Apr 12, 2011	37.91	38.42	37.66	38.05
8	NYSE	HII	Mon, Apr 11, 2011	38.50	38.58	38.28	38.32
7	NYSE	HII	Fri, Apr 8, 2011	38.33	38.88	38.20	38.50
6	NYSE	HII	Thu, Apr 7, 2011	38.25	39.25	37.51	38.80
5	NYSE	HII	Wed, Apr 6, 2011	39.86	40.31	39.12	39.68
4	NYSE	HII	Tue, Apr 5, 2011	39.53	40.33	38.73	40.25
3	NYSE	HII	Mon, Apr 4, 2011	39.86	41.02	39.14	40.15
2	NYSE	HII	Fri, Apr 1, 2011	40.99	42.44	39.84	40.04
1	NYSE	HII	Thu, Mar 31, 2011	38.45	42.74	38.00	41.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Huntington Ingalls Industries Inc NYSE:HII 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