Hennessy Advisors Inc NASDAQ:HNNA Historical Prices

Below are the 3664 trading days of historical prices for HNNA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3664	NASDAQ	HNNA	Wed, Jan 18, 2023	9.60	9.86	9.50	9.68
3663	NASDAQ	HNNA	Tue, Jan 17, 2023	9.44	9.87	9.11	9.57
3662	NASDAQ	HNNA	Fri, Jan 13, 2023	9.15	9.35	9.15	9.35
3661	NASDAQ	HNNA	Thu, Jan 12, 2023	8.94	9.35	8.65	9.34
3660	NASDAQ	HNNA	Wed, Jan 11, 2023	8.42	8.95	8.35	8.95
3659	NASDAQ	HNNA	Tue, Jan 10, 2023	8.35	8.39	8.35	8.37
3658	NASDAQ	HNNA	Mon, Jan 9, 2023	8.46	8.46	8.31	8.39
3657	NASDAQ	HNNA	Fri, Jan 6, 2023	8.39	8.50	8.25	8.39
3656	NASDAQ	HNNA	Thu, Jan 5, 2023	8.45	8.45	8.36	8.44
3655	NASDAQ	HNNA	Wed, Jan 4, 2023	8.47	8.47	8.30	8.41
3654	NASDAQ	HNNA	Tue, Jan 3, 2023	8.45	8.45	8.29	8.29
3653	NASDAQ	HNNA	Fri, Dec 30, 2022	8.25	8.41	8.24	8.40
3652	NASDAQ	HNNA	Thu, Dec 29, 2022	8.38	8.39	8.38	8.39
3651	NASDAQ	HNNA	Wed, Dec 28, 2022	8.25	8.42	8.25	8.42
3650	NASDAQ	HNNA	Tue, Dec 27, 2022	8.34	8.46	8.29	8.29
3649	NASDAQ	HNNA	Fri, Dec 23, 2022	8.43	8.43	8.36	8.36
3648	NASDAQ	HNNA	Thu, Dec 22, 2022	8.35	8.35	8.35	8.35
3647	NASDAQ	HNNA	Wed, Dec 21, 2022	8.42	8.55	8.34	8.36
3646	NASDAQ	HNNA	Tue, Dec 20, 2022	8.45	8.45	8.45	8.45
3645	NASDAQ	HNNA	Mon, Dec 19, 2022	8.30	8.56	8.28	8.34
3644	NASDAQ	HNNA	Fri, Dec 16, 2022	8.41	8.57	8.25	8.45
3643	NASDAQ	HNNA	Thu, Dec 15, 2022	8.29	8.73	8.29	8.43
3642	NASDAQ	HNNA	Wed, Dec 14, 2022	8.60	8.60	8.36	8.38
3641	NASDAQ	HNNA	Tue, Dec 13, 2022	8.56	8.88	8.38	8.49
3640	NASDAQ	HNNA	Mon, Dec 12, 2022	8.59	8.82	8.31	8.60
3639	NASDAQ	HNNA	Fri, Dec 9, 2022	8.11	8.81	8.11	8.49
3638	NASDAQ	HNNA	Thu, Dec 8, 2022	9.02	9.02	8.55	8.55
3637	NASDAQ	HNNA	Wed, Dec 7, 2022	8.61	9.02	8.37	9.02
3636	NASDAQ	HNNA	Tue, Dec 6, 2022	8.63	8.93	8.51	8.57
3635	NASDAQ	HNNA	Mon, Dec 5, 2022	8.85	9.08	8.57	8.83
3634	NASDAQ	HNNA	Fri, Dec 2, 2022	8.94	9.20	8.90	8.90
3633	NASDAQ	HNNA	Thu, Dec 1, 2022	9.29	9.34	8.77	8.99
3632	NASDAQ	HNNA	Wed, Nov 30, 2022	8.85	9.20	8.63	8.87
3631	NASDAQ	HNNA	Tue, Nov 29, 2022	8.65	9.23	8.51	8.70
3630	NASDAQ	HNNA	Mon, Nov 28, 2022	8.64	9.29	8.53	8.53
3629	NASDAQ	HNNA	Fri, Nov 25, 2022	8.55	8.77	8.55	8.63
3628	NASDAQ	HNNA	Wed, Nov 23, 2022	8.65	8.65	8.50	8.62
3627	NASDAQ	HNNA	Tue, Nov 22, 2022	8.65	8.65	8.58	8.58
3626	NASDAQ	HNNA	Mon, Nov 21, 2022	8.72	8.72	8.55	8.56
3625	NASDAQ	HNNA	Fri, Nov 18, 2022	8.61	8.78	8.51	8.54
3624	NASDAQ	HNNA	Thu, Nov 17, 2022	8.72	8.74	8.58	8.62
3623	NASDAQ	HNNA	Wed, Nov 16, 2022	8.70	8.74	8.53	8.64
3622	NASDAQ	HNNA	Tue, Nov 15, 2022	8.64	8.78	8.64	8.74
3621	NASDAQ	HNNA	Mon, Nov 14, 2022	8.78	8.78	8.63	8.73
3620	NASDAQ	HNNA	Fri, Nov 11, 2022	8.92	8.92	8.56	8.84
3619	NASDAQ	HNNA	Thu, Nov 10, 2022	8.89	9.04	8.83	8.94
3618	NASDAQ	HNNA	Wed, Nov 9, 2022	8.78	8.88	8.53	8.73
3617	NASDAQ	HNNA	Tue, Nov 8, 2022	9.02	9.12	8.58	8.73
3616	NASDAQ	HNNA	Mon, Nov 7, 2022	9.12	9.12	8.93	9.04
3615	NASDAQ	HNNA	Fri, Nov 4, 2022	9.09	9.09	8.91	8.93
3614	NASDAQ	HNNA	Thu, Nov 3, 2022	9.06	9.07	8.99	9.07
3613	NASDAQ	HNNA	Wed, Nov 2, 2022	9.01	9.09	8.75	9.00
3612	NASDAQ	HNNA	Tue, Nov 1, 2022	8.89	8.89	8.80	8.88
3611	NASDAQ	HNNA	Mon, Oct 31, 2022	8.82	8.87	8.75	8.76
3610	NASDAQ	HNNA	Fri, Oct 28, 2022	8.57	8.91	8.57	8.83
3609	NASDAQ	HNNA	Thu, Oct 27, 2022	8.71	8.80	8.56	8.76
3608	NASDAQ	HNNA	Wed, Oct 26, 2022	8.82	8.82	8.68	8.80
3607	NASDAQ	HNNA	Tue, Oct 25, 2022	8.86	8.86	8.86	8.86
3606	NASDAQ	HNNA	Mon, Oct 24, 2022	8.80	9.11	8.80	9.11
3605	NASDAQ	HNNA	Fri, Oct 21, 2022	8.90	9.01	8.65	8.89
3604	NASDAQ	HNNA	Thu, Oct 20, 2022	9.00	9.00	8.95	8.95
3603	NASDAQ	HNNA	Wed, Oct 19, 2022	9.00	9.14	9.00	9.00
3602	NASDAQ	HNNA	Tue, Oct 18, 2022	9.12	9.12	9.10	9.10
3601	NASDAQ	HNNA	Mon, Oct 17, 2022	9.06	9.10	9.05	9.10
3600	NASDAQ	HNNA	Fri, Oct 14, 2022	9.02	9.30	9.00	9.28
3599	NASDAQ	HNNA	Thu, Oct 13, 2022	8.80	9.23	8.80	9.23
3598	NASDAQ	HNNA	Wed, Oct 12, 2022	8.70	9.02	8.70	8.70
3597	NASDAQ	HNNA	Tue, Oct 11, 2022	8.70	8.70	8.70	8.70
3596	NASDAQ	HNNA	Mon, Oct 10, 2022	8.68	8.68	8.68	8.68
3595	NASDAQ	HNNA	Fri, Oct 7, 2022	8.73	8.79	8.71	8.73
3594	NASDAQ	HNNA	Thu, Oct 6, 2022	8.70	8.80	8.67	8.80
3593	NASDAQ	HNNA	Wed, Oct 5, 2022	8.75	8.80	8.72	8.72
3592	NASDAQ	HNNA	Tue, Oct 4, 2022	8.66	9.03	8.66	8.98
3591	NASDAQ	HNNA	Mon, Oct 3, 2022	8.74	8.90	8.66	8.82
3590	NASDAQ	HNNA	Fri, Sep 30, 2022	8.79	8.85	8.67	8.67
3589	NASDAQ	HNNA	Thu, Sep 29, 2022	8.75	8.75	8.32	8.63
3588	NASDAQ	HNNA	Wed, Sep 28, 2022	8.76	8.78	8.51	8.55
3587	NASDAQ	HNNA	Tue, Sep 27, 2022	8.52	8.84	8.52	8.63
3586	NASDAQ	HNNA	Mon, Sep 26, 2022	8.65	8.79	8.53	8.53
3585	NASDAQ	HNNA	Fri, Sep 23, 2022	8.77	8.87	8.73	8.80
3584	NASDAQ	HNNA	Thu, Sep 22, 2022	8.76	8.97	8.76	8.97
3583	NASDAQ	HNNA	Wed, Sep 21, 2022	8.82	9.12	8.82	9.12
3582	NASDAQ	HNNA	Tue, Sep 20, 2022	8.89	9.11	8.80	8.90
3581	NASDAQ	HNNA	Mon, Sep 19, 2022	9.09	9.13	8.93	8.93
3580	NASDAQ	HNNA	Fri, Sep 16, 2022	9.19	9.19	9.00	9.00
3579	NASDAQ	HNNA	Thu, Sep 15, 2022	9.15	9.21	9.00	9.10
3578	NASDAQ	HNNA	Wed, Sep 14, 2022	9.37	9.37	9.06	9.06
3577	NASDAQ	HNNA	Tue, Sep 13, 2022	9.22	9.45	9.22	9.23
3576	NASDAQ	HNNA	Mon, Sep 12, 2022	9.48	9.62	9.47	9.47
3575	NASDAQ	HNNA	Fri, Sep 9, 2022	9.23	9.47	9.19	9.21
3574	NASDAQ	HNNA	Thu, Sep 8, 2022	9.41	9.47	9.20	9.28
3573	NASDAQ	HNNA	Wed, Sep 7, 2022	9.55	9.55	9.50	9.50
3572	NASDAQ	HNNA	Tue, Sep 6, 2022	9.72	9.89	9.36	9.43
3571	NASDAQ	HNNA	Fri, Sep 2, 2022	9.81	9.81	9.72	9.72
3570	NASDAQ	HNNA	Thu, Sep 1, 2022	9.89	9.97	9.66	9.94
3569	NASDAQ	HNNA	Wed, Aug 31, 2022	9.89	9.94	9.71	9.94
3568	NASDAQ	HNNA	Tue, Aug 30, 2022	9.82	9.93	9.82	9.93
3567	NASDAQ	HNNA	Mon, Aug 29, 2022	9.80	9.95	9.72	9.84
3566	NASDAQ	HNNA	Fri, Aug 26, 2022	9.75	9.75	9.75	9.75
3565	NASDAQ	HNNA	Thu, Aug 25, 2022	9.80	9.80	9.80	9.80
3564	NASDAQ	HNNA	Wed, Aug 24, 2022	9.75	9.75	9.61	9.68
3563	NASDAQ	HNNA	Tue, Aug 23, 2022	9.58	9.83	9.54	9.83
3562	NASDAQ	HNNA	Mon, Aug 22, 2022	9.78	9.78	9.63	9.66
3561	NASDAQ	HNNA	Fri, Aug 19, 2022	9.76	9.93	9.58	9.87
3560	NASDAQ	HNNA	Thu, Aug 18, 2022	9.67	9.76	9.64	9.76
3559	NASDAQ	HNNA	Wed, Aug 17, 2022	9.60	9.71	9.52	9.53
3558	NASDAQ	HNNA	Tue, Aug 16, 2022	9.93	10.02	9.60	9.60
3557	NASDAQ	HNNA	Mon, Aug 15, 2022	10.05	10.26	10.01	10.04
3556	NASDAQ	HNNA	Fri, Aug 12, 2022	10.26	10.35	10.16	10.35
3555	NASDAQ	HNNA	Thu, Aug 11, 2022	10.09	10.48	10.09	10.40
3554	NASDAQ	HNNA	Wed, Aug 10, 2022	10.25	10.30	10.05	10.17
3553	NASDAQ	HNNA	Tue, Aug 9, 2022	10.23	10.28	10.06	10.11
3552	NASDAQ	HNNA	Mon, Aug 8, 2022	10.00	10.26	10.00	10.10
3551	NASDAQ	HNNA	Fri, Aug 5, 2022	9.99	10.29	9.94	10.08
3550	NASDAQ	HNNA	Thu, Aug 4, 2022	10.67	10.67	9.90	9.90
3549	NASDAQ	HNNA	Wed, Aug 3, 2022	10.24	10.50	10.20	10.40
3548	NASDAQ	HNNA	Tue, Aug 2, 2022	10.05	10.39	10.05	10.38
3547	NASDAQ	HNNA	Mon, Aug 1, 2022	10.13	10.26	10.10	10.18
3546	NASDAQ	HNNA	Fri, Jul 29, 2022	10.11	10.25	10.10	10.25
3545	NASDAQ	HNNA	Thu, Jul 28, 2022	10.30	10.53	9.84	10.29
3544	NASDAQ	HNNA	Wed, Jul 27, 2022	10.19	10.42	10.19	10.42
3543	NASDAQ	HNNA	Tue, Jul 26, 2022	10.48	10.48	10.17	10.17
3542	NASDAQ	HNNA	Mon, Jul 25, 2022	10.35	10.50	10.35	10.50
3541	NASDAQ	HNNA	Fri, Jul 22, 2022	10.73	10.79	10.23	10.23
3540	NASDAQ	HNNA	Thu, Jul 21, 2022	10.84	10.84	10.84	10.84
3539	NASDAQ	HNNA	Wed, Jul 20, 2022	10.27	10.93	10.27	10.46
3538	NASDAQ	HNNA	Tue, Jul 19, 2022	10.19	10.71	10.06	10.62
3537	NASDAQ	HNNA	Mon, Jul 18, 2022	9.61	10.10	9.61	9.99
3536	NASDAQ	HNNA	Fri, Jul 15, 2022	9.54	9.78	9.41	9.59
3535	NASDAQ	HNNA	Thu, Jul 14, 2022	9.33	9.53	9.33	9.42
3534	NASDAQ	HNNA	Wed, Jul 13, 2022	9.25	9.63	9.20	9.44
3533	NASDAQ	HNNA	Tue, Jul 12, 2022	9.46	9.65	9.25	9.25
3532	NASDAQ	HNNA	Mon, Jul 11, 2022	9.75	9.88	9.18	9.58
3531	NASDAQ	HNNA	Fri, Jul 8, 2022	9.79	10.00	9.66	9.66
3530	NASDAQ	HNNA	Thu, Jul 7, 2022	10.19	10.34	9.66	9.77
3529	NASDAQ	HNNA	Wed, Jul 6, 2022	10.46	10.59	10.02	10.14
3528	NASDAQ	HNNA	Tue, Jul 5, 2022	10.87	10.87	10.29	10.29
3527	NASDAQ	HNNA	Fri, Jul 1, 2022	10.50	10.50	10.22	10.39
3526	NASDAQ	HNNA	Thu, Jun 30, 2022	10.50	10.50	10.15	10.44
3525	NASDAQ	HNNA	Wed, Jun 29, 2022	10.48	10.55	10.17	10.45
3524	NASDAQ	HNNA	Tue, Jun 28, 2022	10.62	10.62	10.25	10.46
3523	NASDAQ	HNNA	Mon, Jun 27, 2022	10.41	10.73	10.11	10.39
3522	NASDAQ	HNNA	Fri, Jun 24, 2022	10.09	10.49	10.09	10.41
3521	NASDAQ	HNNA	Thu, Jun 23, 2022	10.53	10.56	10.02	10.18
3520	NASDAQ	HNNA	Wed, Jun 22, 2022	10.49	10.79	10.39	10.53
3519	NASDAQ	HNNA	Tue, Jun 21, 2022	10.50	10.95	10.01	10.60
3518	NASDAQ	HNNA	Fri, Jun 17, 2022	9.75	10.50	9.73	10.50
3517	NASDAQ	HNNA	Thu, Jun 16, 2022	9.75	9.99	9.59	9.99
3516	NASDAQ	HNNA	Wed, Jun 15, 2022	10.25	10.25	9.68	9.78
3515	NASDAQ	HNNA	Tue, Jun 14, 2022	10.39	10.44	10.05	10.28
3514	NASDAQ	HNNA	Mon, Jun 13, 2022	10.35	10.49	10.13	10.29
3513	NASDAQ	HNNA	Fri, Jun 10, 2022	10.27	10.47	10.18	10.42
3512	NASDAQ	HNNA	Thu, Jun 9, 2022	10.39	10.46	10.12	10.25
3511	NASDAQ	HNNA	Wed, Jun 8, 2022	10.35	10.50	10.35	10.36
3510	NASDAQ	HNNA	Tue, Jun 7, 2022	10.22	10.50	10.22	10.36
3509	NASDAQ	HNNA	Mon, Jun 6, 2022	10.49	10.49	10.13	10.13
3508	NASDAQ	HNNA	Fri, Jun 3, 2022	10.48	10.70	10.27	10.35
3507	NASDAQ	HNNA	Thu, Jun 2, 2022	10.64	10.64	10.26	10.31
3506	NASDAQ	HNNA	Wed, Jun 1, 2022	10.26	10.75	10.26	10.40
3505	NASDAQ	HNNA	Tue, May 31, 2022	10.11	10.56	9.88	10.55
3504	NASDAQ	HNNA	Fri, May 27, 2022	9.95	9.95	9.80	9.89
3503	NASDAQ	HNNA	Thu, May 26, 2022	9.80	10.25	9.75	10.05
3502	NASDAQ	HNNA	Wed, May 25, 2022	10.25	10.25	9.68	9.68
3501	NASDAQ	HNNA	Tue, May 24, 2022	9.94	10.26	9.76	10.26
3500	NASDAQ	HNNA	Mon, May 23, 2022	10.10	10.25	9.86	10.03
3499	NASDAQ	HNNA	Fri, May 20, 2022	10.90	11.00	9.73	10.23
3498	NASDAQ	HNNA	Thu, May 19, 2022	10.95	10.95	10.25	10.90
3497	NASDAQ	HNNA	Wed, May 18, 2022	10.61	10.98	10.61	10.61
3496	NASDAQ	HNNA	Tue, May 17, 2022	9.90	10.81	9.90	10.81
3495	NASDAQ	HNNA	Mon, May 16, 2022	9.92	10.09	9.85	10.09
3494	NASDAQ	HNNA	Fri, May 13, 2022	9.39	9.70	9.21	9.55
3493	NASDAQ	HNNA	Thu, May 12, 2022	9.01	9.63	9.00	9.40
3492	NASDAQ	HNNA	Wed, May 11, 2022	9.30	9.43	9.02	9.09
3491	NASDAQ	HNNA	Tue, May 10, 2022	9.57	9.79	9.41	9.45
3490	NASDAQ	HNNA	Mon, May 9, 2022	9.68	9.76	9.61	9.68
3489	NASDAQ	HNNA	Fri, May 6, 2022	9.62	9.78	9.56	9.76
3488	NASDAQ	HNNA	Thu, May 5, 2022	9.48	9.86	9.48	9.79
3487	NASDAQ	HNNA	Wed, May 4, 2022	9.99	10.00	9.41	9.70
3486	NASDAQ	HNNA	Tue, May 3, 2022	9.84	10.00	9.84	10.00
3485	NASDAQ	HNNA	Mon, May 2, 2022	9.79	9.86	9.76	9.86
3484	NASDAQ	HNNA	Fri, Apr 29, 2022	10.00	10.00	9.87	9.95
3483	NASDAQ	HNNA	Thu, Apr 28, 2022	9.88	10.00	9.76	10.00
3482	NASDAQ	HNNA	Wed, Apr 27, 2022	10.00	10.11	9.84	9.84
3481	NASDAQ	HNNA	Tue, Apr 26, 2022	10.08	10.08	10.00	10.00
3480	NASDAQ	HNNA	Mon, Apr 25, 2022	10.25	10.27	10.00	10.22
3479	NASDAQ	HNNA	Fri, Apr 22, 2022	10.39	10.49	10.25	10.49
3478	NASDAQ	HNNA	Thu, Apr 21, 2022	10.10	10.54	10.10	10.54
3477	NASDAQ	HNNA	Wed, Apr 20, 2022	10.53	10.63	10.26	10.26
3476	NASDAQ	HNNA	Tue, Apr 19, 2022	10.27	10.56	10.27	10.53
3475	NASDAQ	HNNA	Mon, Apr 18, 2022	10.52	10.59	10.17	10.23
3474	NASDAQ	HNNA	Thu, Apr 14, 2022	10.25	10.98	10.25	10.53
3473	NASDAQ	HNNA	Wed, Apr 13, 2022	10.50	10.50	10.00	10.41
3472	NASDAQ	HNNA	Tue, Apr 12, 2022	10.63	10.63	10.28	10.28
3471	NASDAQ	HNNA	Mon, Apr 11, 2022	10.64	10.64	10.63	10.63
3470	NASDAQ	HNNA	Fri, Apr 8, 2022	10.29	10.64	10.11	10.64
3469	NASDAQ	HNNA	Thu, Apr 7, 2022	10.17	10.34	10.09	10.20
3468	NASDAQ	HNNA	Wed, Apr 6, 2022	10.33	10.33	10.02	10.17
3467	NASDAQ	HNNA	Tue, Apr 5, 2022	10.00	10.57	10.00	10.40
3466	NASDAQ	HNNA	Mon, Apr 4, 2022	10.22	10.22	10.14	10.14
3465	NASDAQ	HNNA	Fri, Apr 1, 2022	9.95	10.62	9.95	10.58
3464	NASDAQ	HNNA	Thu, Mar 31, 2022	10.11	10.13	10.02	10.13
3463	NASDAQ	HNNA	Wed, Mar 30, 2022	10.10	10.24	10.02	10.24
3462	NASDAQ	HNNA	Tue, Mar 29, 2022	10.08	10.15	10.08	10.14
3461	NASDAQ	HNNA	Mon, Mar 28, 2022	10.15	10.20	10.01	10.13
3460	NASDAQ	HNNA	Fri, Mar 25, 2022	9.94	10.10	9.94	10.10
3459	NASDAQ	HNNA	Thu, Mar 24, 2022	10.07	10.10	9.88	10.09
3458	NASDAQ	HNNA	Wed, Mar 23, 2022	10.15	10.15	10.05	10.10
3457	NASDAQ	HNNA	Tue, Mar 22, 2022	10.09	10.16	10.03	10.16
3456	NASDAQ	HNNA	Mon, Mar 21, 2022	10.00	10.16	9.98	10.15
3455	NASDAQ	HNNA	Fri, Mar 18, 2022	9.88	10.20	9.88	10.16
3454	NASDAQ	HNNA	Thu, Mar 17, 2022	9.73	10.00	9.72	10.00
3453	NASDAQ	HNNA	Wed, Mar 16, 2022	9.77	9.77	9.71	9.74
3452	NASDAQ	HNNA	Tue, Mar 15, 2022	9.79	9.85	9.75	9.77
3451	NASDAQ	HNNA	Mon, Mar 14, 2022	9.75	9.78	9.65	9.77
3450	NASDAQ	HNNA	Fri, Mar 11, 2022	10.00	10.04	9.76	9.76
3449	NASDAQ	HNNA	Thu, Mar 10, 2022	9.98	10.00	9.90	10.00
3448	NASDAQ	HNNA	Wed, Mar 9, 2022	9.91	10.02	9.80	9.80
3447	NASDAQ	HNNA	Tue, Mar 8, 2022	10.00	10.10	9.89	9.96
3446	NASDAQ	HNNA	Mon, Mar 7, 2022	9.86	10.22	9.80	10.01
3445	NASDAQ	HNNA	Fri, Mar 4, 2022	10.05	10.05	9.95	9.99
3444	NASDAQ	HNNA	Thu, Mar 3, 2022	10.10	10.10	9.99	10.02
3443	NASDAQ	HNNA	Wed, Mar 2, 2022	10.01	10.15	10.01	10.10
3442	NASDAQ	HNNA	Tue, Mar 1, 2022	10.10	10.10	10.00	10.00
3441	NASDAQ	HNNA	Mon, Feb 28, 2022	10.08	10.12	10.05	10.11
3440	NASDAQ	HNNA	Fri, Feb 25, 2022	9.76	10.05	9.66	10.05
3439	NASDAQ	HNNA	Thu, Feb 24, 2022	9.76	9.76	9.55	9.74
3438	NASDAQ	HNNA	Wed, Feb 23, 2022	9.85	9.97	9.76	9.90
3437	NASDAQ	HNNA	Tue, Feb 22, 2022	10.00	10.00	9.77	9.85
3436	NASDAQ	HNNA	Fri, Feb 18, 2022	10.04	10.28	10.04	10.11
3435	NASDAQ	HNNA	Thu, Feb 17, 2022	10.39	10.45	10.26	10.29
3434	NASDAQ	HNNA	Wed, Feb 16, 2022	10.22	10.40	10.22	10.33
3433	NASDAQ	HNNA	Tue, Feb 15, 2022	10.24	10.29	10.21	10.29
3432	NASDAQ	HNNA	Mon, Feb 14, 2022	10.25	10.25	10.00	10.07
3431	NASDAQ	HNNA	Fri, Feb 11, 2022	10.25	10.50	10.16	10.25
3430	NASDAQ	HNNA	Thu, Feb 10, 2022	10.18	10.35	10.18	10.25
3429	NASDAQ	HNNA	Wed, Feb 9, 2022	10.06	10.26	10.06	10.25
3428	NASDAQ	HNNA	Tue, Feb 8, 2022	10.12	10.25	10.12	10.22
3427	NASDAQ	HNNA	Mon, Feb 7, 2022	10.01	10.20	10.01	10.07
3426	NASDAQ	HNNA	Fri, Feb 4, 2022	10.35	10.35	10.14	10.20
3425	NASDAQ	HNNA	Thu, Feb 3, 2022	10.50	10.50	10.30	10.30
3424	NASDAQ	HNNA	Wed, Feb 2, 2022	10.42	10.48	10.33	10.48
3423	NASDAQ	HNNA	Tue, Feb 1, 2022	10.46	10.50	10.46	10.50
3422	NASDAQ	HNNA	Mon, Jan 31, 2022	10.50	10.50	10.13	10.44
3421	NASDAQ	HNNA	Fri, Jan 28, 2022	10.87	10.87	10.26	10.40
3420	NASDAQ	HNNA	Thu, Jan 27, 2022	10.92	10.92	10.78	10.91
3419	NASDAQ	HNNA	Wed, Jan 26, 2022	10.78	10.97	10.78	10.86
3418	NASDAQ	HNNA	Tue, Jan 25, 2022	11.06	11.20	10.97	11.02
3417	NASDAQ	HNNA	Mon, Jan 24, 2022	10.98	11.17	10.92	11.01
3416	NASDAQ	HNNA	Fri, Jan 21, 2022	11.20	11.20	10.95	11.00
3415	NASDAQ	HNNA	Thu, Jan 20, 2022	11.31	11.37	11.20	11.30
3414	NASDAQ	HNNA	Wed, Jan 19, 2022	11.20	11.33	11.20	11.33
3413	NASDAQ	HNNA	Tue, Jan 18, 2022	11.20	11.36	11.20	11.34
3412	NASDAQ	HNNA	Fri, Jan 14, 2022	11.11	11.34	10.98	11.33
3411	NASDAQ	HNNA	Thu, Jan 13, 2022	11.23	11.25	11.01	11.15
3410	NASDAQ	HNNA	Wed, Jan 12, 2022	11.23	11.26	11.06	11.06
3409	NASDAQ	HNNA	Tue, Jan 11, 2022	11.23	11.29	11.20	11.27
3408	NASDAQ	HNNA	Mon, Jan 10, 2022	11.23	11.23	11.10	11.10
3407	NASDAQ	HNNA	Fri, Jan 7, 2022	11.10	11.16	10.80	11.10
3406	NASDAQ	HNNA	Thu, Jan 6, 2022	10.84	11.37	10.79	10.96
3405	NASDAQ	HNNA	Wed, Jan 5, 2022	10.91	10.94	10.81	10.94
3404	NASDAQ	HNNA	Tue, Jan 4, 2022	10.90	10.90	10.79	10.84
3403	NASDAQ	HNNA	Mon, Jan 3, 2022	10.81	10.99	10.76	10.99
3402	NASDAQ	HNNA	Fri, Dec 31, 2021	10.90	10.92	10.67	10.67
3401	NASDAQ	HNNA	Thu, Dec 30, 2021	10.92	10.95	10.66	10.90
3400	NASDAQ	HNNA	Wed, Dec 29, 2021	10.61	10.95	10.61	10.95
3399	NASDAQ	HNNA	Tue, Dec 28, 2021	10.97	10.97	10.67	10.77
3398	NASDAQ	HNNA	Mon, Dec 27, 2021	11.19	11.19	10.86	10.90
3397	NASDAQ	HNNA	Thu, Dec 23, 2021	10.91	11.36	10.85	11.20
3396	NASDAQ	HNNA	Wed, Dec 22, 2021	10.79	11.00	10.79	11.00
3395	NASDAQ	HNNA	Tue, Dec 21, 2021	10.95	10.95	10.37	10.70
3394	NASDAQ	HNNA	Mon, Dec 20, 2021	10.52	10.75	10.29	10.65
3393	NASDAQ	HNNA	Fri, Dec 17, 2021	10.60	10.81	10.60	10.70
3392	NASDAQ	HNNA	Thu, Dec 16, 2021	10.60	10.77	10.60	10.73
3391	NASDAQ	HNNA	Wed, Dec 15, 2021	10.50	10.70	10.35	10.35
3390	NASDAQ	HNNA	Tue, Dec 14, 2021	10.67	10.70	10.60	10.70
3389	NASDAQ	HNNA	Mon, Dec 13, 2021	10.70	10.80	10.67	10.68
3388	NASDAQ	HNNA	Fri, Dec 10, 2021	10.81	10.89	10.70	10.89
3387	NASDAQ	HNNA	Thu, Dec 9, 2021	10.89	10.89	10.72	10.72
3386	NASDAQ	HNNA	Wed, Dec 8, 2021	10.72	10.80	10.72	10.80
3385	NASDAQ	HNNA	Tue, Dec 7, 2021	10.33	10.89	10.24	10.75
3384	NASDAQ	HNNA	Mon, Dec 6, 2021	10.40	10.40	10.06	10.26
3383	NASDAQ	HNNA	Fri, Dec 3, 2021	10.74	10.84	10.37	10.37
3382	NASDAQ	HNNA	Thu, Dec 2, 2021	10.61	10.91	10.61	10.76
3381	NASDAQ	HNNA	Wed, Dec 1, 2021	10.52	10.72	10.52	10.69
3380	NASDAQ	HNNA	Tue, Nov 30, 2021	10.89	10.89	10.67	10.67
3379	NASDAQ	HNNA	Mon, Nov 29, 2021	11.34	11.34	10.69	11.16
3378	NASDAQ	HNNA	Fri, Nov 26, 2021	11.15	11.34	10.76	11.11
3377	NASDAQ	HNNA	Wed, Nov 24, 2021	11.22	11.34	11.20	11.20
3376	NASDAQ	HNNA	Tue, Nov 23, 2021	11.25	11.36	11.17	11.27
3375	NASDAQ	HNNA	Mon, Nov 22, 2021	11.10	11.18	11.10	11.17
3374	NASDAQ	HNNA	Fri, Nov 19, 2021	10.75	11.16	10.75	11.00
3373	NASDAQ	HNNA	Thu, Nov 18, 2021	10.70	10.78	10.66	10.77
3372	NASDAQ	HNNA	Wed, Nov 17, 2021	10.78	10.78	10.70	10.76
3371	NASDAQ	HNNA	Tue, Nov 16, 2021	10.71	10.79	10.71	10.78
3370	NASDAQ	HNNA	Mon, Nov 15, 2021	10.67	10.85	10.67	10.71
3369	NASDAQ	HNNA	Fri, Nov 12, 2021	10.77	10.83	10.62	10.74
3368	NASDAQ	HNNA	Thu, Nov 11, 2021	10.77	10.84	10.76	10.84
3367	NASDAQ	HNNA	Wed, Nov 10, 2021	11.09	11.09	10.66	10.66
3366	NASDAQ	HNNA	Tue, Nov 9, 2021	11.32	11.50	11.05	11.08
3365	NASDAQ	HNNA	Mon, Nov 8, 2021	11.52	11.53	11.13	11.30
3364	NASDAQ	HNNA	Fri, Nov 5, 2021	11.57	11.57	11.31	11.44
3363	NASDAQ	HNNA	Thu, Nov 4, 2021	11.44	11.60	10.93	11.37
3362	NASDAQ	HNNA	Wed, Nov 3, 2021	11.50	11.55	11.48	11.49
3361	NASDAQ	HNNA	Tue, Nov 2, 2021	11.49	11.60	11.48	11.50
3360	NASDAQ	HNNA	Mon, Nov 1, 2021	11.54	11.54	10.80	11.48
3359	NASDAQ	HNNA	Fri, Oct 29, 2021	11.50	11.59	11.18	11.54
3358	NASDAQ	HNNA	Thu, Oct 28, 2021	11.60	11.60	11.49	11.49
3357	NASDAQ	HNNA	Wed, Oct 27, 2021	11.13	11.69	11.13	11.57
3356	NASDAQ	HNNA	Tue, Oct 26, 2021	11.00	11.07	10.79	11.07
3355	NASDAQ	HNNA	Mon, Oct 25, 2021	10.74	11.00	10.74	10.95
3354	NASDAQ	HNNA	Fri, Oct 22, 2021	10.93	10.96	10.59	10.96
3353	NASDAQ	HNNA	Thu, Oct 21, 2021	10.73	11.00	10.50	10.85
3352	NASDAQ	HNNA	Wed, Oct 20, 2021	10.49	10.66	10.47	10.64
3351	NASDAQ	HNNA	Tue, Oct 19, 2021	10.45	10.50	10.45	10.49
3350	NASDAQ	HNNA	Mon, Oct 18, 2021	10.49	10.49	10.44	10.48
3349	NASDAQ	HNNA	Fri, Oct 15, 2021	10.35	10.50	10.34	10.40
3348	NASDAQ	HNNA	Thu, Oct 14, 2021	10.35	10.35	10.16	10.23
3347	NASDAQ	HNNA	Wed, Oct 13, 2021	9.91	10.26	9.91	10.23
3346	NASDAQ	HNNA	Tue, Oct 12, 2021	10.06	10.06	9.96	9.96
3345	NASDAQ	HNNA	Mon, Oct 11, 2021	10.23	10.29	9.93	9.93
3344	NASDAQ	HNNA	Fri, Oct 8, 2021	10.01	10.25	10.01	10.20
3343	NASDAQ	HNNA	Thu, Oct 7, 2021	10.03	10.10	10.01	10.01
3342	NASDAQ	HNNA	Wed, Oct 6, 2021	10.01	10.19	10.01	10.15
3341	NASDAQ	HNNA	Tue, Oct 5, 2021	10.02	10.07	10.02	10.07
3340	NASDAQ	HNNA	Mon, Oct 4, 2021	10.04	10.37	10.04	10.10
3339	NASDAQ	HNNA	Fri, Oct 1, 2021	9.84	10.20	9.63	10.10
3338	NASDAQ	HNNA	Thu, Sep 30, 2021	9.70	9.91	9.55	9.62
3337	NASDAQ	HNNA	Wed, Sep 29, 2021	9.80	9.98	9.80	9.84
3336	NASDAQ	HNNA	Tue, Sep 28, 2021	9.98	9.99	9.84	9.84
3335	NASDAQ	HNNA	Mon, Sep 27, 2021	9.84	10.00	9.84	9.95
3334	NASDAQ	HNNA	Fri, Sep 24, 2021	9.66	10.00	9.66	9.96
3333	NASDAQ	HNNA	Thu, Sep 23, 2021	9.60	9.70	9.55	9.66
3332	NASDAQ	HNNA	Wed, Sep 22, 2021	9.62	9.70	9.54	9.62
3331	NASDAQ	HNNA	Tue, Sep 21, 2021	9.68	9.78	9.68	9.77
3330	NASDAQ	HNNA	Mon, Sep 20, 2021	9.77	9.77	9.55	9.67
3329	NASDAQ	HNNA	Fri, Sep 17, 2021	9.95	10.00	9.56	10.00
3328	NASDAQ	HNNA	Thu, Sep 16, 2021	9.80	9.80	9.77	9.79
3327	NASDAQ	HNNA	Wed, Sep 15, 2021	9.93	9.93	9.70	9.71
3326	NASDAQ	HNNA	Tue, Sep 14, 2021	10.09	10.16	9.91	10.00
3325	NASDAQ	HNNA	Mon, Sep 13, 2021	9.91	10.17	9.91	10.17
3324	NASDAQ	HNNA	Fri, Sep 10, 2021	10.02	10.03	9.86	9.89
3323	NASDAQ	HNNA	Thu, Sep 9, 2021	10.09	10.25	10.00	10.02
3322	NASDAQ	HNNA	Wed, Sep 8, 2021	10.17	10.17	10.04	10.10
3321	NASDAQ	HNNA	Tue, Sep 7, 2021	10.25	10.25	10.00	10.25
3320	NASDAQ	HNNA	Fri, Sep 3, 2021	10.30	10.30	10.20	10.25
3319	NASDAQ	HNNA	Thu, Sep 2, 2021	10.32	10.32	10.04	10.23
3318	NASDAQ	HNNA	Wed, Sep 1, 2021	10.16	10.30	10.00	10.30
3317	NASDAQ	HNNA	Tue, Aug 31, 2021	10.05	10.20	10.05	10.20
3316	NASDAQ	HNNA	Mon, Aug 30, 2021	10.18	10.18	10.01	10.01
3315	NASDAQ	HNNA	Fri, Aug 27, 2021	10.34	10.35	10.13	10.21
3314	NASDAQ	HNNA	Thu, Aug 26, 2021	10.31	10.40	10.31	10.40
3313	NASDAQ	HNNA	Wed, Aug 25, 2021	10.22	10.28	10.11	10.27
3312	NASDAQ	HNNA	Tue, Aug 24, 2021	10.21	10.30	10.21	10.27
3311	NASDAQ	HNNA	Mon, Aug 23, 2021	10.19	10.41	10.17	10.18
3310	NASDAQ	HNNA	Fri, Aug 20, 2021	9.90	10.20	9.70	10.17
3309	NASDAQ	HNNA	Thu, Aug 19, 2021	9.90	9.90	9.57	9.81
3308	NASDAQ	HNNA	Wed, Aug 18, 2021	9.98	10.10	9.87	10.00
3307	NASDAQ	HNNA	Tue, Aug 17, 2021	9.62	10.05	9.62	10.03
3306	NASDAQ	HNNA	Mon, Aug 16, 2021	9.97	10.10	9.70	9.95
3305	NASDAQ	HNNA	Fri, Aug 13, 2021	10.33	10.39	10.11	10.34
3304	NASDAQ	HNNA	Thu, Aug 12, 2021	10.33	10.34	10.11	10.29
3303	NASDAQ	HNNA	Wed, Aug 11, 2021	10.00	10.30	10.00	10.30
3302	NASDAQ	HNNA	Tue, Aug 10, 2021	10.00	10.00	9.90	10.00
3301	NASDAQ	HNNA	Mon, Aug 9, 2021	9.99	10.00	9.61	10.00
3300	NASDAQ	HNNA	Fri, Aug 6, 2021	9.78	10.00	9.78	10.00
3299	NASDAQ	HNNA	Thu, Aug 5, 2021	9.46	10.27	9.33	10.15
3298	NASDAQ	HNNA	Wed, Aug 4, 2021	9.39	9.39	9.30	9.30
3297	NASDAQ	HNNA	Tue, Aug 3, 2021	9.45	9.45	9.30	9.33
3296	NASDAQ	HNNA	Mon, Aug 2, 2021	9.34	9.41	9.28	9.41
3295	NASDAQ	HNNA	Fri, Jul 30, 2021	9.27	9.37	9.27	9.30
3294	NASDAQ	HNNA	Thu, Jul 29, 2021	9.39	9.39	9.35	9.35
3293	NASDAQ	HNNA	Wed, Jul 28, 2021	9.43	9.43	9.34	9.34
3292	NASDAQ	HNNA	Tue, Jul 27, 2021	9.28	9.33	9.28	9.33
3291	NASDAQ	HNNA	Mon, Jul 26, 2021	9.39	9.48	9.33	9.40
3290	NASDAQ	HNNA	Fri, Jul 23, 2021	9.33	9.40	9.23	9.32
3289	NASDAQ	HNNA	Thu, Jul 22, 2021	9.35	9.38	9.22	9.26
3288	NASDAQ	HNNA	Wed, Jul 21, 2021	9.40	9.40	9.22	9.22
3287	NASDAQ	HNNA	Tue, Jul 20, 2021	9.37	9.39	9.24	9.30
3286	NASDAQ	HNNA	Mon, Jul 19, 2021	9.31	9.40	9.22	9.23
3285	NASDAQ	HNNA	Fri, Jul 16, 2021	9.38	9.38	9.23	9.23
3284	NASDAQ	HNNA	Thu, Jul 15, 2021	9.35	9.35	9.25	9.25
3283	NASDAQ	HNNA	Wed, Jul 14, 2021	9.55	9.65	9.35	9.38
3282	NASDAQ	HNNA	Tue, Jul 13, 2021	9.65	9.65	9.56	9.57
3281	NASDAQ	HNNA	Mon, Jul 12, 2021	9.67	9.67	9.55	9.62
3280	NASDAQ	HNNA	Fri, Jul 9, 2021	9.60	9.72	9.60	9.64
3279	NASDAQ	HNNA	Thu, Jul 8, 2021	9.44	9.69	9.40	9.69
3278	NASDAQ	HNNA	Wed, Jul 7, 2021	9.45	9.50	9.40	9.47
3277	NASDAQ	HNNA	Tue, Jul 6, 2021	9.40	9.50	9.36	9.43
3276	NASDAQ	HNNA	Fri, Jul 2, 2021	9.47	9.47	9.30	9.37
3275	NASDAQ	HNNA	Thu, Jul 1, 2021	9.48	9.48	9.32	9.35
3274	NASDAQ	HNNA	Wed, Jun 30, 2021	9.27	9.35	9.27	9.35
3273	NASDAQ	HNNA	Tue, Jun 29, 2021	9.38	9.38	9.27	9.28
3272	NASDAQ	HNNA	Mon, Jun 28, 2021	9.31	9.38	9.28	9.28
3271	NASDAQ	HNNA	Fri, Jun 25, 2021	9.27	9.36	9.25	9.36
3270	NASDAQ	HNNA	Thu, Jun 24, 2021	9.26	9.32	9.25	9.29
3269	NASDAQ	HNNA	Wed, Jun 23, 2021	9.40	9.40	9.25	9.25
3268	NASDAQ	HNNA	Tue, Jun 22, 2021	9.38	9.38	9.25	9.33
3267	NASDAQ	HNNA	Mon, Jun 21, 2021	9.36	9.36	9.25	9.30
3266	NASDAQ	HNNA	Fri, Jun 18, 2021	9.33	9.37	9.25	9.37
3265	NASDAQ	HNNA	Thu, Jun 17, 2021	9.33	9.37	9.33	9.33
3264	NASDAQ	HNNA	Wed, Jun 16, 2021	9.31	9.36	9.31	9.33
3263	NASDAQ	HNNA	Tue, Jun 15, 2021	9.32	9.37	9.31	9.37
3262	NASDAQ	HNNA	Mon, Jun 14, 2021	9.35	9.38	9.32	9.32
3261	NASDAQ	HNNA	Fri, Jun 11, 2021	9.39	9.39	9.36	9.36
3260	NASDAQ	HNNA	Thu, Jun 10, 2021	9.43	9.43	9.33	9.43
3259	NASDAQ	HNNA	Wed, Jun 9, 2021	9.20	9.34	9.18	9.34
3258	NASDAQ	HNNA	Tue, Jun 8, 2021	9.18	9.34	9.13	9.20
3257	NASDAQ	HNNA	Mon, Jun 7, 2021	9.19	9.26	9.11	9.20
3256	NASDAQ	HNNA	Fri, Jun 4, 2021	9.29	9.30	9.12	9.20
3255	NASDAQ	HNNA	Thu, Jun 3, 2021	9.18	9.30	9.10	9.28
3254	NASDAQ	HNNA	Wed, Jun 2, 2021	9.00	9.19	9.00	9.11
3253	NASDAQ	HNNA	Tue, Jun 1, 2021	9.13	9.14	9.00	9.00
3252	NASDAQ	HNNA	Fri, May 28, 2021	9.08	9.14	8.90	9.04
3251	NASDAQ	HNNA	Thu, May 27, 2021	9.01	9.14	8.87	9.13
3250	NASDAQ	HNNA	Wed, May 26, 2021	9.02	9.11	8.87	8.90
3249	NASDAQ	HNNA	Tue, May 25, 2021	9.16	9.21	9.02	9.02
3248	NASDAQ	HNNA	Mon, May 24, 2021	9.37	9.37	9.16	9.25
3247	NASDAQ	HNNA	Fri, May 21, 2021	9.32	9.56	9.26	9.40
3246	NASDAQ	HNNA	Thu, May 20, 2021	9.18	9.29	9.17	9.20
3245	NASDAQ	HNNA	Wed, May 19, 2021	9.18	9.35	9.00	9.13
3244	NASDAQ	HNNA	Tue, May 18, 2021	9.01	9.32	9.01	9.26
3243	NASDAQ	HNNA	Mon, May 17, 2021	9.15	9.15	9.00	9.10
3242	NASDAQ	HNNA	Fri, May 14, 2021	9.37	9.45	9.15	9.22
3241	NASDAQ	HNNA	Thu, May 13, 2021	10.90	10.90	9.12	9.16
3240	NASDAQ	HNNA	Wed, May 12, 2021	9.23	9.23	9.00	9.00
3239	NASDAQ	HNNA	Tue, May 11, 2021	9.33	9.40	9.20	9.24
3238	NASDAQ	HNNA	Mon, May 10, 2021	9.41	9.41	9.33	9.33
3237	NASDAQ	HNNA	Fri, May 7, 2021	9.40	9.46	9.40	9.42
3236	NASDAQ	HNNA	Thu, May 6, 2021	9.51	9.51	9.42	9.42
3235	NASDAQ	HNNA	Wed, May 5, 2021	9.51	9.51	9.44	9.45
3234	NASDAQ	HNNA	Tue, May 4, 2021	9.70	9.73	9.44	9.44
3233	NASDAQ	HNNA	Mon, May 3, 2021	9.69	9.69	9.59	9.67
3232	NASDAQ	HNNA	Fri, Apr 30, 2021	9.69	9.69	9.60	9.68
3231	NASDAQ	HNNA	Thu, Apr 29, 2021	9.74	9.76	9.62	9.62
3230	NASDAQ	HNNA	Wed, Apr 28, 2021	9.64	9.74	9.60	9.71
3229	NASDAQ	HNNA	Tue, Apr 27, 2021	9.69	9.69	9.44	9.54
3228	NASDAQ	HNNA	Mon, Apr 26, 2021	9.41	9.63	9.40	9.60
3227	NASDAQ	HNNA	Fri, Apr 23, 2021	9.47	9.52	9.24	9.37
3226	NASDAQ	HNNA	Thu, Apr 22, 2021	9.18	9.56	9.17	9.44
3225	NASDAQ	HNNA	Wed, Apr 21, 2021	9.00	9.13	8.96	9.04
3224	NASDAQ	HNNA	Tue, Apr 20, 2021	9.12	9.15	9.03	9.03
3223	NASDAQ	HNNA	Mon, Apr 19, 2021	9.05	9.12	9.05	9.06
3222	NASDAQ	HNNA	Fri, Apr 16, 2021	9.11	9.15	8.95	9.05
3221	NASDAQ	HNNA	Thu, Apr 15, 2021	9.24	9.27	9.00	9.10
3220	NASDAQ	HNNA	Wed, Apr 14, 2021	9.54	9.66	9.03	9.03
3219	NASDAQ	HNNA	Tue, Apr 13, 2021	9.21	9.83	9.21	9.47
3218	NASDAQ	HNNA	Mon, Apr 12, 2021	10.00	10.13	9.52	9.83
3217	NASDAQ	HNNA	Fri, Apr 9, 2021	8.98	10.17	8.90	9.98
3216	NASDAQ	HNNA	Thu, Apr 8, 2021	8.99	9.04	8.95	9.01
3215	NASDAQ	HNNA	Wed, Apr 7, 2021	8.99	9.00	8.89	9.00
3214	NASDAQ	HNNA	Tue, Apr 6, 2021	8.79	8.99	8.79	8.94
3213	NASDAQ	HNNA	Mon, Apr 5, 2021	8.68	8.84	8.54	8.79
3212	NASDAQ	HNNA	Thu, Apr 1, 2021	8.68	8.70	8.56	8.65
3211	NASDAQ	HNNA	Wed, Mar 31, 2021	8.67	8.67	8.55	8.61
3210	NASDAQ	HNNA	Tue, Mar 30, 2021	8.53	8.62	8.53	8.61
3209	NASDAQ	HNNA	Mon, Mar 29, 2021	8.41	8.61	8.41	8.53
3208	NASDAQ	HNNA	Fri, Mar 26, 2021	8.55	8.55	8.48	8.55
3207	NASDAQ	HNNA	Thu, Mar 25, 2021	8.40	8.54	8.40	8.51
3206	NASDAQ	HNNA	Wed, Mar 24, 2021	8.51	8.58	8.51	8.58
3205	NASDAQ	HNNA	Tue, Mar 23, 2021	8.55	8.58	8.54	8.57
3204	NASDAQ	HNNA	Mon, Mar 22, 2021	8.57	8.59	8.45	8.57
3203	NASDAQ	HNNA	Fri, Mar 19, 2021	8.58	8.58	8.41	8.57
3202	NASDAQ	HNNA	Thu, Mar 18, 2021	8.62	8.74	8.55	8.55
3201	NASDAQ	HNNA	Wed, Mar 17, 2021	8.61	8.70	8.60	8.61
3200	NASDAQ	HNNA	Tue, Mar 16, 2021	8.64	8.69	8.63	8.66
3199	NASDAQ	HNNA	Mon, Mar 15, 2021	8.76	8.76	8.51	8.71
3198	NASDAQ	HNNA	Fri, Mar 12, 2021	8.51	8.72	8.51	8.72
3197	NASDAQ	HNNA	Thu, Mar 11, 2021	8.63	8.64	8.50	8.51
3196	NASDAQ	HNNA	Wed, Mar 10, 2021	8.54	8.70	8.50	8.50
3195	NASDAQ	HNNA	Tue, Mar 9, 2021	8.66	8.72	8.37	8.50
3194	NASDAQ	HNNA	Mon, Mar 8, 2021	8.48	8.83	8.48	8.57
3193	NASDAQ	HNNA	Fri, Mar 5, 2021	8.60	8.60	8.37	8.46
3192	NASDAQ	HNNA	Thu, Mar 4, 2021	8.54	8.72	8.41	8.44
3191	NASDAQ	HNNA	Wed, Mar 3, 2021	8.81	8.84	8.35	8.49
3190	NASDAQ	HNNA	Tue, Mar 2, 2021	8.75	8.84	8.60	8.81
3189	NASDAQ	HNNA	Mon, Mar 1, 2021	8.56	8.75	8.50	8.69
3188	NASDAQ	HNNA	Fri, Feb 26, 2021	8.82	8.83	8.46	8.52
3187	NASDAQ	HNNA	Thu, Feb 25, 2021	8.89	8.92	8.61	8.67
3186	NASDAQ	HNNA	Wed, Feb 24, 2021	8.81	9.00	8.62	8.96
3185	NASDAQ	HNNA	Tue, Feb 23, 2021	8.87	8.97	8.75	8.91
3184	NASDAQ	HNNA	Mon, Feb 22, 2021	9.25	9.34	9.05	9.10
3183	NASDAQ	HNNA	Fri, Feb 19, 2021	9.27	9.37	9.01	9.19
3182	NASDAQ	HNNA	Thu, Feb 18, 2021	9.19	9.30	9.05	9.16
3181	NASDAQ	HNNA	Wed, Feb 17, 2021	9.46	9.46	9.09	9.09
3180	NASDAQ	HNNA	Tue, Feb 16, 2021	9.37	9.55	9.21	9.41
3179	NASDAQ	HNNA	Fri, Feb 12, 2021	9.19	9.38	9.01	9.05
3178	NASDAQ	HNNA	Thu, Feb 11, 2021	9.19	9.40	9.01	9.01
3177	NASDAQ	HNNA	Wed, Feb 10, 2021	8.78	9.65	8.71	9.19
3176	NASDAQ	HNNA	Tue, Feb 9, 2021	10.52	10.96	8.61	8.78
3175	NASDAQ	HNNA	Mon, Feb 8, 2021	8.65	12.50	8.65	11.09
3174	NASDAQ	HNNA	Fri, Feb 5, 2021	8.64	8.77	8.63	8.63
3173	NASDAQ	HNNA	Thu, Feb 4, 2021	8.65	8.73	8.65	8.70
3172	NASDAQ	HNNA	Wed, Feb 3, 2021	8.66	8.68	8.53	8.66
3171	NASDAQ	HNNA	Tue, Feb 2, 2021	8.57	8.61	8.51	8.61
3170	NASDAQ	HNNA	Mon, Feb 1, 2021	8.61	8.71	8.52	8.52
3169	NASDAQ	HNNA	Fri, Jan 29, 2021	8.63	8.70	8.55	8.57
3168	NASDAQ	HNNA	Thu, Jan 28, 2021	8.64	8.81	8.61	8.63
3167	NASDAQ	HNNA	Wed, Jan 27, 2021	8.90	8.97	8.61	8.61
3166	NASDAQ	HNNA	Tue, Jan 26, 2021	8.90	8.97	8.80	8.97
3165	NASDAQ	HNNA	Mon, Jan 25, 2021	8.74	9.00	8.66	8.90
3164	NASDAQ	HNNA	Fri, Jan 22, 2021	8.78	8.78	8.60	8.74
3163	NASDAQ	HNNA	Thu, Jan 21, 2021	8.73	8.78	8.63	8.71
3162	NASDAQ	HNNA	Wed, Jan 20, 2021	8.95	8.95	8.62	8.64
3161	NASDAQ	HNNA	Tue, Jan 19, 2021	8.85	8.95	8.79	8.89
3160	NASDAQ	HNNA	Fri, Jan 15, 2021	8.92	8.92	8.61	8.75
3159	NASDAQ	HNNA	Thu, Jan 14, 2021	8.83	8.91	8.72	8.74
3158	NASDAQ	HNNA	Wed, Jan 13, 2021	9.00	9.00	8.64	8.71
3157	NASDAQ	HNNA	Tue, Jan 12, 2021	9.06	9.06	8.98	9.01
3156	NASDAQ	HNNA	Mon, Jan 11, 2021	9.02	9.28	8.91	8.99
3155	NASDAQ	HNNA	Fri, Jan 8, 2021	8.95	9.15	8.86	9.06
3154	NASDAQ	HNNA	Thu, Jan 7, 2021	8.53	8.83	8.53	8.82
3153	NASDAQ	HNNA	Wed, Jan 6, 2021	8.35	8.62	8.30	8.56
3152	NASDAQ	HNNA	Tue, Jan 5, 2021	8.31	8.43	8.20	8.30
3151	NASDAQ	HNNA	Mon, Jan 4, 2021	8.65	8.65	8.26	8.31
3150	NASDAQ	HNNA	Thu, Dec 31, 2020	8.78	8.78	8.51	8.52
3149	NASDAQ	HNNA	Wed, Dec 30, 2020	8.95	8.95	8.69	8.81
3148	NASDAQ	HNNA	Tue, Dec 29, 2020	9.05	9.05	8.90	8.92
3147	NASDAQ	HNNA	Mon, Dec 28, 2020	8.85	9.29	8.73	9.06
3146	NASDAQ	HNNA	Thu, Dec 24, 2020	8.90	8.90	8.71	8.71
3145	NASDAQ	HNNA	Wed, Dec 23, 2020	8.59	9.05	8.55	8.90
3144	NASDAQ	HNNA	Tue, Dec 22, 2020	8.48	8.62	8.40	8.62
3143	NASDAQ	HNNA	Mon, Dec 21, 2020	8.40	8.44	8.33	8.44
3142	NASDAQ	HNNA	Fri, Dec 18, 2020	8.65	8.67	8.38	8.38
3141	NASDAQ	HNNA	Thu, Dec 17, 2020	8.69	8.71	8.52	8.69
3140	NASDAQ	HNNA	Wed, Dec 16, 2020	8.49	8.74	8.49	8.74
3139	NASDAQ	HNNA	Tue, Dec 15, 2020	8.83	8.83	8.11	8.42
3138	NASDAQ	HNNA	Mon, Dec 14, 2020	8.79	8.93	8.71	8.79
3137	NASDAQ	HNNA	Fri, Dec 11, 2020	8.87	8.87	8.61	8.71
3136	NASDAQ	HNNA	Thu, Dec 10, 2020	8.74	8.95	8.50	8.88
3135	NASDAQ	HNNA	Wed, Dec 9, 2020	8.89	8.95	8.75	8.92
3134	NASDAQ	HNNA	Tue, Dec 8, 2020	8.84	9.05	8.65	8.95
3133	NASDAQ	HNNA	Mon, Dec 7, 2020	9.00	9.00	8.75	8.86
3132	NASDAQ	HNNA	Fri, Dec 4, 2020	8.98	9.06	8.80	9.01
3131	NASDAQ	HNNA	Thu, Dec 3, 2020	8.95	9.16	8.95	9.05
3130	NASDAQ	HNNA	Wed, Dec 2, 2020	9.34	9.38	8.88	8.89
3129	NASDAQ	HNNA	Tue, Dec 1, 2020	9.34	9.34	9.28	9.31
3128	NASDAQ	HNNA	Mon, Nov 30, 2020	9.47	9.49	9.34	9.36
3127	NASDAQ	HNNA	Fri, Nov 27, 2020	9.43	9.45	9.43	9.45
3126	NASDAQ	HNNA	Wed, Nov 25, 2020	9.36	9.44	9.14	9.44
3125	NASDAQ	HNNA	Tue, Nov 24, 2020	9.52	9.52	9.20	9.21
3124	NASDAQ	HNNA	Mon, Nov 23, 2020	9.24	9.41	9.15	9.41
3123	NASDAQ	HNNA	Fri, Nov 20, 2020	9.36	9.36	9.17	9.19
3122	NASDAQ	HNNA	Thu, Nov 19, 2020	9.44	9.44	9.39	9.44
3121	NASDAQ	HNNA	Wed, Nov 18, 2020	9.43	9.54	9.38	9.38
3120	NASDAQ	HNNA	Tue, Nov 17, 2020	9.00	9.41	8.75	9.41
3119	NASDAQ	HNNA	Mon, Nov 16, 2020	9.59	9.59	9.15	9.16
3118	NASDAQ	HNNA	Fri, Nov 13, 2020	9.31	9.43	9.31	9.40
3117	NASDAQ	HNNA	Thu, Nov 12, 2020	9.74	9.74	9.37	9.38
3116	NASDAQ	HNNA	Wed, Nov 11, 2020	9.50	9.74	9.14	9.71
3115	NASDAQ	HNNA	Tue, Nov 10, 2020	9.15	9.50	9.15	9.50
3114	NASDAQ	HNNA	Mon, Nov 9, 2020	8.91	9.14	8.58	8.93
3113	NASDAQ	HNNA	Fri, Nov 6, 2020	8.44	8.63	8.44	8.62
3112	NASDAQ	HNNA	Thu, Nov 5, 2020	8.40	8.45	8.31	8.42
3111	NASDAQ	HNNA	Wed, Nov 4, 2020	8.15	8.38	8.15	8.28
3110	NASDAQ	HNNA	Tue, Nov 3, 2020	8.13	8.20	8.13	8.20
3109	NASDAQ	HNNA	Mon, Nov 2, 2020	8.20	8.20	8.00	8.06
3108	NASDAQ	HNNA	Fri, Oct 30, 2020	8.01	8.38	7.94	8.07
3107	NASDAQ	HNNA	Thu, Oct 29, 2020	8.19	8.27	8.15	8.25
3106	NASDAQ	HNNA	Wed, Oct 28, 2020	8.20	8.21	8.14	8.20
3105	NASDAQ	HNNA	Tue, Oct 27, 2020	8.40	8.40	8.39	8.39
3104	NASDAQ	HNNA	Mon, Oct 26, 2020	8.44	8.44	8.20	8.44
3103	NASDAQ	HNNA	Fri, Oct 23, 2020	8.53	8.53	8.43	8.45
3102	NASDAQ	HNNA	Thu, Oct 22, 2020	8.45	8.56	8.45	8.50
3101	NASDAQ	HNNA	Wed, Oct 21, 2020	8.60	8.60	8.52	8.52
3100	NASDAQ	HNNA	Tue, Oct 20, 2020	8.64	8.67	8.64	8.67
3099	NASDAQ	HNNA	Mon, Oct 19, 2020	8.42	8.69	8.33	8.59
3098	NASDAQ	HNNA	Fri, Oct 16, 2020	8.14	8.50	8.14	8.48
3097	NASDAQ	HNNA	Thu, Oct 15, 2020	8.23	8.39	8.10	8.35
3096	NASDAQ	HNNA	Wed, Oct 14, 2020	8.52	8.52	7.76	8.18
3095	NASDAQ	HNNA	Tue, Oct 13, 2020	8.57	8.60	8.57	8.57
3094	NASDAQ	HNNA	Mon, Oct 12, 2020	8.60	8.60	8.52	8.53
3093	NASDAQ	HNNA	Fri, Oct 9, 2020	8.45	8.56	8.45	8.56
3092	NASDAQ	HNNA	Thu, Oct 8, 2020	8.44	8.54	8.38	8.48
3091	NASDAQ	HNNA	Wed, Oct 7, 2020	8.36	8.40	8.31	8.40
3090	NASDAQ	HNNA	Tue, Oct 6, 2020	8.42	8.42	8.24	8.33
3089	NASDAQ	HNNA	Mon, Oct 5, 2020	8.37	8.53	8.20	8.42
3088	NASDAQ	HNNA	Fri, Oct 2, 2020	8.10	8.24	8.10	8.23
3087	NASDAQ	HNNA	Thu, Oct 1, 2020	8.36	8.56	8.35	8.40
3086	NASDAQ	HNNA	Wed, Sep 30, 2020	8.19	8.56	8.19	8.29
3085	NASDAQ	HNNA	Tue, Sep 29, 2020	8.48	8.50	8.20	8.50
3084	NASDAQ	HNNA	Mon, Sep 28, 2020	8.83	8.83	8.50	8.50
3083	NASDAQ	HNNA	Fri, Sep 25, 2020	8.75	8.96	8.75	8.81
3082	NASDAQ	HNNA	Thu, Sep 24, 2020	9.05	9.12	8.60	8.64
3081	NASDAQ	HNNA	Wed, Sep 23, 2020	9.10	9.61	9.08	9.11
3080	NASDAQ	HNNA	Tue, Sep 22, 2020	9.42	9.42	9.09	9.09
3079	NASDAQ	HNNA	Mon, Sep 21, 2020	9.50	9.50	9.23	9.38
3078	NASDAQ	HNNA	Fri, Sep 18, 2020	9.59	9.59	9.30	9.50
3077	NASDAQ	HNNA	Thu, Sep 17, 2020	9.26	9.64	9.26	9.32
3076	NASDAQ	HNNA	Wed, Sep 16, 2020	9.23	9.48	9.15	9.26
3075	NASDAQ	HNNA	Tue, Sep 15, 2020	9.39	9.39	9.06	9.26
3074	NASDAQ	HNNA	Mon, Sep 14, 2020	9.04	9.18	9.01	9.01
3073	NASDAQ	HNNA	Fri, Sep 11, 2020	9.18	9.25	9.03	9.03
3072	NASDAQ	HNNA	Thu, Sep 10, 2020	9.06	9.15	9.00	9.15
3071	NASDAQ	HNNA	Wed, Sep 9, 2020	9.10	9.10	8.92	8.92
3070	NASDAQ	HNNA	Tue, Sep 8, 2020	9.07	9.07	9.00	9.05
3069	NASDAQ	HNNA	Fri, Sep 4, 2020	8.90	9.05	8.76	8.93
3068	NASDAQ	HNNA	Thu, Sep 3, 2020	8.76	8.90	8.75	8.90
3067	NASDAQ	HNNA	Wed, Sep 2, 2020	8.76	8.92	8.60	8.61
3066	NASDAQ	HNNA	Tue, Sep 1, 2020	8.79	8.83	8.60	8.60
3065	NASDAQ	HNNA	Mon, Aug 31, 2020	8.89	8.97	8.61	8.79
3064	NASDAQ	HNNA	Fri, Aug 28, 2020	8.97	8.97	8.88	8.90
3063	NASDAQ	HNNA	Thu, Aug 27, 2020	8.88	8.88	8.80	8.84
3062	NASDAQ	HNNA	Wed, Aug 26, 2020	8.88	8.88	8.76	8.86
3061	NASDAQ	HNNA	Tue, Aug 25, 2020	8.85	8.85	8.73	8.80
3060	NASDAQ	HNNA	Mon, Aug 24, 2020	8.82	8.84	8.71	8.71
3059	NASDAQ	HNNA	Fri, Aug 21, 2020	8.89	8.89	8.70	8.83
3058	NASDAQ	HNNA	Thu, Aug 20, 2020	9.00	9.09	8.87	8.87
3057	NASDAQ	HNNA	Wed, Aug 19, 2020	9.06	9.15	8.74	9.14
3056	NASDAQ	HNNA	Tue, Aug 18, 2020	9.00	9.22	9.00	9.10
3055	NASDAQ	HNNA	Mon, Aug 17, 2020	9.00	9.16	8.94	9.03
3054	NASDAQ	HNNA	Fri, Aug 14, 2020	8.56	9.05	8.51	8.96
3053	NASDAQ	HNNA	Thu, Aug 13, 2020	8.51	8.64	8.41	8.46
3052	NASDAQ	HNNA	Wed, Aug 12, 2020	8.65	8.65	8.56	8.56
3051	NASDAQ	HNNA	Tue, Aug 11, 2020	8.67	8.67	8.56	8.63
3050	NASDAQ	HNNA	Mon, Aug 10, 2020	8.11	8.50	8.10	8.50
3049	NASDAQ	HNNA	Fri, Aug 7, 2020	8.20	8.85	8.00	8.15
3048	NASDAQ	HNNA	Thu, Aug 6, 2020	8.13	8.13	8.13	8.13
3047	NASDAQ	HNNA	Wed, Aug 5, 2020	8.04	8.15	8.01	8.15
3046	NASDAQ	HNNA	Tue, Aug 4, 2020	8.00	8.00	7.97	7.97
3045	NASDAQ	HNNA	Mon, Aug 3, 2020	7.86	8.00	7.86	7.92
3044	NASDAQ	HNNA	Fri, Jul 31, 2020	8.03	8.04	7.81	7.84
3043	NASDAQ	HNNA	Thu, Jul 30, 2020	7.91	8.01	7.80	8.01
3042	NASDAQ	HNNA	Wed, Jul 29, 2020	8.03	8.03	7.80	7.87
3041	NASDAQ	HNNA	Tue, Jul 28, 2020	7.88	8.04	7.88	8.04
3040	NASDAQ	HNNA	Mon, Jul 27, 2020	8.00	8.04	7.90	7.94
3039	NASDAQ	HNNA	Fri, Jul 24, 2020	8.01	8.01	7.93	8.00
3038	NASDAQ	HNNA	Thu, Jul 23, 2020	8.04	8.04	7.90	7.90
3037	NASDAQ	HNNA	Wed, Jul 22, 2020	7.92	8.06	7.90	8.01
3036	NASDAQ	HNNA	Tue, Jul 21, 2020	7.88	8.10	7.84	7.96
3035	NASDAQ	HNNA	Mon, Jul 20, 2020	7.99	8.00	7.76	8.00
3034	NASDAQ	HNNA	Fri, Jul 17, 2020	7.96	8.00	7.77	7.98
3033	NASDAQ	HNNA	Thu, Jul 16, 2020	7.97	8.00	7.97	8.00
3032	NASDAQ	HNNA	Wed, Jul 15, 2020	8.00	8.00	7.88	8.00
3031	NASDAQ	HNNA	Tue, Jul 14, 2020	8.00	8.00	8.00	8.00
3030	NASDAQ	HNNA	Mon, Jul 13, 2020	8.06	8.13	7.82	8.13
3029	NASDAQ	HNNA	Fri, Jul 10, 2020	8.19	8.19	8.02	8.06
3028	NASDAQ	HNNA	Thu, Jul 9, 2020	7.94	8.23	7.82	8.23
3027	NASDAQ	HNNA	Wed, Jul 8, 2020	7.95	7.95	7.95	7.95
3026	NASDAQ	HNNA	Tue, Jul 7, 2020	8.05	8.24	7.89	8.24
3025	NASDAQ	HNNA	Mon, Jul 6, 2020	8.00	8.14	7.95	7.95
3024	NASDAQ	HNNA	Thu, Jul 2, 2020	7.95	8.19	7.95	8.00
3023	NASDAQ	HNNA	Wed, Jul 1, 2020	8.03	8.10	7.95	8.10
3022	NASDAQ	HNNA	Tue, Jun 30, 2020	7.91	8.14	7.89	7.89
3021	NASDAQ	HNNA	Mon, Jun 29, 2020	8.05	8.05	7.80	7.91
3020	NASDAQ	HNNA	Fri, Jun 26, 2020	8.15	8.15	7.95	8.11
3019	NASDAQ	HNNA	Thu, Jun 25, 2020	8.46	8.46	8.09	8.25
3018	NASDAQ	HNNA	Wed, Jun 24, 2020	8.30	8.38	8.00	8.38
3017	NASDAQ	HNNA	Tue, Jun 23, 2020	8.48	8.56	8.25	8.28
3016	NASDAQ	HNNA	Mon, Jun 22, 2020	8.27	8.51	8.06	8.51
3015	NASDAQ	HNNA	Fri, Jun 19, 2020	8.06	8.27	7.92	8.27
3014	NASDAQ	HNNA	Thu, Jun 18, 2020	8.06	8.10	8.02	8.10
3013	NASDAQ	HNNA	Wed, Jun 17, 2020	8.16	8.16	7.97	8.04
3012	NASDAQ	HNNA	Tue, Jun 16, 2020	8.24	8.24	7.98	8.07
3011	NASDAQ	HNNA	Mon, Jun 15, 2020	7.85	8.42	7.71	8.00
3010	NASDAQ	HNNA	Fri, Jun 12, 2020	8.77	8.97	7.85	7.90
3009	NASDAQ	HNNA	Thu, Jun 11, 2020	8.47	8.47	7.98	8.22
3008	NASDAQ	HNNA	Wed, Jun 10, 2020	8.07	8.72	8.07	8.72
3007	NASDAQ	HNNA	Tue, Jun 9, 2020	8.03	8.12	7.90	8.12
3006	NASDAQ	HNNA	Mon, Jun 8, 2020	7.85	8.20	7.70	8.08
3005	NASDAQ	HNNA	Fri, Jun 5, 2020	8.24	8.24	7.76	7.78
3004	NASDAQ	HNNA	Thu, Jun 4, 2020	7.86	8.09	7.86	8.09
3003	NASDAQ	HNNA	Wed, Jun 3, 2020	8.12	8.25	8.03	8.03
3002	NASDAQ	HNNA	Tue, Jun 2, 2020	8.06	8.40	7.89	8.10
3001	NASDAQ	HNNA	Mon, Jun 1, 2020	8.06	8.35	8.04	8.06
3000	NASDAQ	HNNA	Fri, May 29, 2020	8.13	8.45	8.00	8.00
2999	NASDAQ	HNNA	Thu, May 28, 2020	8.20	8.38	7.90	8.05
2998	NASDAQ	HNNA	Wed, May 27, 2020	7.66	8.54	7.66	8.10
2997	NASDAQ	HNNA	Tue, May 26, 2020	7.50	8.00	7.42	7.95
2996	NASDAQ	HNNA	Fri, May 22, 2020	7.80	7.82	7.40	7.82
2995	NASDAQ	HNNA	Thu, May 21, 2020	7.94	8.05	7.80	7.82
2994	NASDAQ	HNNA	Wed, May 20, 2020	8.14	8.14	7.80	8.00
2993	NASDAQ	HNNA	Tue, May 19, 2020	7.68	8.15	7.48	7.98
2992	NASDAQ	HNNA	Mon, May 18, 2020	7.05	7.79	7.00	7.21
2991	NASDAQ	HNNA	Fri, May 15, 2020	7.05	7.05	7.00	7.00
2990	NASDAQ	HNNA	Thu, May 14, 2020	7.85	7.85	7.00	7.03
2989	NASDAQ	HNNA	Wed, May 13, 2020	8.02	8.02	7.64	7.78
2988	NASDAQ	HNNA	Tue, May 12, 2020	8.17	8.17	7.62	7.93
2987	NASDAQ	HNNA	Mon, May 11, 2020	7.98	8.44	7.95	7.95
2986	NASDAQ	HNNA	Fri, May 8, 2020	7.71	8.35	7.50	8.18
2985	NASDAQ	HNNA	Thu, May 7, 2020	8.11	8.11	7.94	7.94
2984	NASDAQ	HNNA	Wed, May 6, 2020	8.20	8.33	7.99	7.99
2983	NASDAQ	HNNA	Tue, May 5, 2020	8.35	8.50	7.78	8.00
2982	NASDAQ	HNNA	Mon, May 4, 2020	7.71	8.31	7.71	8.20
2981	NASDAQ	HNNA	Fri, May 1, 2020	7.72	7.89	7.72	7.75
2980	NASDAQ	HNNA	Thu, Apr 30, 2020	7.74	7.99	7.74	7.90
2979	NASDAQ	HNNA	Wed, Apr 29, 2020	8.07	8.15	7.89	8.07
2978	NASDAQ	HNNA	Tue, Apr 28, 2020	8.21	8.21	7.59	7.85
2977	NASDAQ	HNNA	Mon, Apr 27, 2020	7.41	7.78	7.41	7.75
2976	NASDAQ	HNNA	Fri, Apr 24, 2020	7.35	7.68	7.22	7.61
2975	NASDAQ	HNNA	Thu, Apr 23, 2020	7.57	7.81	7.36	7.69
2974	NASDAQ	HNNA	Wed, Apr 22, 2020	7.57	7.98	7.26	7.97
2973	NASDAQ	HNNA	Tue, Apr 21, 2020	7.85	8.41	7.13	7.13
2972	NASDAQ	HNNA	Mon, Apr 20, 2020	7.57	8.30	7.51	8.10
2971	NASDAQ	HNNA	Fri, Apr 17, 2020	8.52	8.52	8.01	8.03
2970	NASDAQ	HNNA	Thu, Apr 16, 2020	8.23	8.47	7.80	7.80
2969	NASDAQ	HNNA	Wed, Apr 15, 2020	8.50	8.74	8.27	8.34
2968	NASDAQ	HNNA	Tue, Apr 14, 2020	8.61	8.85	8.25	8.74
2967	NASDAQ	HNNA	Mon, Apr 13, 2020	8.44	8.63	7.97	8.56
2966	NASDAQ	HNNA	Thu, Apr 9, 2020	8.90	9.05	8.54	8.62
2965	NASDAQ	HNNA	Wed, Apr 8, 2020	8.33	8.93	7.76	8.89
2964	NASDAQ	HNNA	Tue, Apr 7, 2020	7.88	8.33	7.48	8.33
2963	NASDAQ	HNNA	Mon, Apr 6, 2020	7.48	8.00	6.91	7.58
2962	NASDAQ	HNNA	Fri, Apr 3, 2020	6.77	7.49	6.51	7.49
2961	NASDAQ	HNNA	Thu, Apr 2, 2020	7.33	7.84	7.30	7.30
2960	NASDAQ	HNNA	Wed, Apr 1, 2020	7.34	7.95	7.25	7.49
2959	NASDAQ	HNNA	Tue, Mar 31, 2020	7.38	8.00	7.28	7.59
2958	NASDAQ	HNNA	Mon, Mar 30, 2020	8.20	8.40	7.40	7.60
2957	NASDAQ	HNNA	Fri, Mar 27, 2020	8.17	8.30	7.75	8.30
2956	NASDAQ	HNNA	Thu, Mar 26, 2020	7.93	8.61	7.93	8.49
2955	NASDAQ	HNNA	Wed, Mar 25, 2020	6.99	7.85	6.84	7.84
2954	NASDAQ	HNNA	Tue, Mar 24, 2020	7.21	7.21	6.00	6.96
2953	NASDAQ	HNNA	Mon, Mar 23, 2020	6.15	7.20	5.71	6.99
2952	NASDAQ	HNNA	Fri, Mar 20, 2020	6.60	7.40	6.59	7.17
2951	NASDAQ	HNNA	Thu, Mar 19, 2020	6.40	6.45	5.69	6.21
2950	NASDAQ	HNNA	Wed, Mar 18, 2020	7.20	7.44	6.35	6.58
2949	NASDAQ	HNNA	Tue, Mar 17, 2020	7.98	8.53	6.68	7.81
2948	NASDAQ	HNNA	Mon, Mar 16, 2020	8.15	8.49	6.92	7.47
2947	NASDAQ	HNNA	Fri, Mar 13, 2020	8.85	9.18	8.30	8.88
2946	NASDAQ	HNNA	Thu, Mar 12, 2020	8.86	9.73	8.85	8.85
2945	NASDAQ	HNNA	Wed, Mar 11, 2020	9.14	9.46	8.90	9.01
2944	NASDAQ	HNNA	Tue, Mar 10, 2020	9.73	9.79	9.18	9.19
2943	NASDAQ	HNNA	Mon, Mar 9, 2020	9.70	9.81	9.43	9.57
2942	NASDAQ	HNNA	Fri, Mar 6, 2020	10.24	10.24	9.83	9.90
2941	NASDAQ	HNNA	Thu, Mar 5, 2020	10.24	10.50	10.02	10.34
2940	NASDAQ	HNNA	Wed, Mar 4, 2020	10.55	10.66	10.11	10.58
2939	NASDAQ	HNNA	Tue, Mar 3, 2020	10.23	10.55	10.23	10.51
2938	NASDAQ	HNNA	Mon, Mar 2, 2020	10.08	10.29	9.81	10.29
2937	NASDAQ	HNNA	Fri, Feb 28, 2020	10.00	10.24	9.81	10.15
2936	NASDAQ	HNNA	Thu, Feb 27, 2020	10.28	10.28	10.05	10.19
2935	NASDAQ	HNNA	Wed, Feb 26, 2020	10.24	10.35	10.09	10.28
2934	NASDAQ	HNNA	Tue, Feb 25, 2020	10.36	10.42	10.05	10.09
2933	NASDAQ	HNNA	Mon, Feb 24, 2020	10.60	10.60	10.36	10.43
2932	NASDAQ	HNNA	Fri, Feb 21, 2020	10.84	10.87	10.61	10.72
2931	NASDAQ	HNNA	Thu, Feb 20, 2020	11.11	11.11	11.00	11.07
2930	NASDAQ	HNNA	Wed, Feb 19, 2020	10.93	11.15	10.92	11.03
2929	NASDAQ	HNNA	Tue, Feb 18, 2020	10.61	10.98	10.61	10.93
2928	NASDAQ	HNNA	Fri, Feb 14, 2020	10.75	10.99	10.63	10.63
2927	NASDAQ	HNNA	Thu, Feb 13, 2020	10.35	10.67	10.26	10.67
2926	NASDAQ	HNNA	Wed, Feb 12, 2020	10.14	10.55	10.14	10.41
2925	NASDAQ	HNNA	Tue, Feb 11, 2020	10.34	10.50	10.11	10.45
2924	NASDAQ	HNNA	Mon, Feb 10, 2020	10.16	10.55	10.06	10.44
2923	NASDAQ	HNNA	Fri, Feb 7, 2020	10.32	10.50	10.15	10.20
2922	NASDAQ	HNNA	Thu, Feb 6, 2020	10.22	10.45	10.16	10.45
2921	NASDAQ	HNNA	Wed, Feb 5, 2020	10.12	10.30	10.01	10.29
2920	NASDAQ	HNNA	Tue, Feb 4, 2020	10.06	10.30	10.00	10.01
2919	NASDAQ	HNNA	Mon, Feb 3, 2020	10.16	10.30	10.03	10.04
2918	NASDAQ	HNNA	Fri, Jan 31, 2020	10.00	10.26	10.00	10.17
2917	NASDAQ	HNNA	Thu, Jan 30, 2020	10.19	10.22	9.99	10.12
2916	NASDAQ	HNNA	Wed, Jan 29, 2020	10.15	10.27	9.56	10.19
2915	NASDAQ	HNNA	Tue, Jan 28, 2020	10.35	10.46	10.08	10.09
2914	NASDAQ	HNNA	Mon, Jan 27, 2020	10.29	10.56	10.24	10.24
2913	NASDAQ	HNNA	Fri, Jan 24, 2020	10.16	10.41	10.15	10.38
2912	NASDAQ	HNNA	Thu, Jan 23, 2020	10.24	10.44	10.13	10.13
2911	NASDAQ	HNNA	Wed, Jan 22, 2020	10.29	10.35	10.13	10.18
2910	NASDAQ	HNNA	Tue, Jan 21, 2020	10.22	10.58	10.15	10.20
2909	NASDAQ	HNNA	Fri, Jan 17, 2020	10.13	10.25	10.12	10.14
2908	NASDAQ	HNNA	Thu, Jan 16, 2020	10.20	10.35	10.20	10.33
2907	NASDAQ	HNNA	Wed, Jan 15, 2020	10.19	10.36	10.11	10.11
2906	NASDAQ	HNNA	Tue, Jan 14, 2020	10.38	10.51	10.11	10.35
2905	NASDAQ	HNNA	Mon, Jan 13, 2020	10.45	10.58	10.09	10.33
2904	NASDAQ	HNNA	Fri, Jan 10, 2020	10.29	10.47	10.06	10.47
2903	NASDAQ	HNNA	Thu, Jan 9, 2020	10.39	10.58	10.18	10.40
2902	NASDAQ	HNNA	Wed, Jan 8, 2020	10.29	10.55	10.23	10.26
2901	NASDAQ	HNNA	Tue, Jan 7, 2020	10.23	10.40	10.23	10.25
2900	NASDAQ	HNNA	Mon, Jan 6, 2020	10.09	10.54	10.09	10.44
2899	NASDAQ	HNNA	Fri, Jan 3, 2020	10.40	10.49	10.10	10.20
2898	NASDAQ	HNNA	Thu, Jan 2, 2020	10.33	10.57	10.10	10.44
2897	NASDAQ	HNNA	Tue, Dec 31, 2019	10.23	10.24	10.02	10.08
2896	NASDAQ	HNNA	Mon, Dec 30, 2019	10.14	10.40	10.06	10.06
2895	NASDAQ	HNNA	Fri, Dec 27, 2019	10.42	10.44	10.16	10.31
2894	NASDAQ	HNNA	Thu, Dec 26, 2019	10.35	10.50	10.28	10.32
2893	NASDAQ	HNNA	Tue, Dec 24, 2019	10.60	10.94	10.06	10.42
2892	NASDAQ	HNNA	Mon, Dec 23, 2019	10.70	10.97	10.59	10.82
2891	NASDAQ	HNNA	Fri, Dec 20, 2019	9.88	10.74	9.88	10.74
2890	NASDAQ	HNNA	Thu, Dec 19, 2019	10.20	10.20	9.98	9.98
2889	NASDAQ	HNNA	Wed, Dec 18, 2019	10.19	10.25	10.19	10.24
2888	NASDAQ	HNNA	Tue, Dec 17, 2019	9.90	10.26	9.73	10.19
2887	NASDAQ	HNNA	Mon, Dec 16, 2019	10.25	10.26	9.52	10.00
2886	NASDAQ	HNNA	Fri, Dec 13, 2019	10.19	10.26	10.19	10.24
2885	NASDAQ	HNNA	Thu, Dec 12, 2019	10.08	10.58	10.08	10.23
2884	NASDAQ	HNNA	Wed, Dec 11, 2019	10.51	10.58	10.16	10.18
2883	NASDAQ	HNNA	Tue, Dec 10, 2019	10.80	11.12	10.49	10.49
2882	NASDAQ	HNNA	Mon, Dec 9, 2019	11.00	11.00	10.59	10.94
2881	NASDAQ	HNNA	Fri, Dec 6, 2019	11.18	11.28	11.07	11.07
2880	NASDAQ	HNNA	Thu, Dec 5, 2019	11.08	11.30	10.91	11.09
2879	NASDAQ	HNNA	Wed, Dec 4, 2019	11.45	11.45	11.07	11.12
2878	NASDAQ	HNNA	Tue, Dec 3, 2019	11.54	11.54	11.21	11.21
2877	NASDAQ	HNNA	Mon, Dec 2, 2019	11.61	11.61	11.42	11.54
2876	NASDAQ	HNNA	Fri, Nov 29, 2019	11.85	11.90	11.53	11.89
2875	NASDAQ	HNNA	Wed, Nov 27, 2019	11.20	11.69	11.11	11.57
2874	NASDAQ	HNNA	Tue, Nov 26, 2019	11.23	11.41	10.97	11.39
2873	NASDAQ	HNNA	Mon, Nov 25, 2019	11.25	11.25	10.90	11.23
2872	NASDAQ	HNNA	Fri, Nov 22, 2019	11.18	12.08	11.18	11.34
2871	NASDAQ	HNNA	Thu, Nov 21, 2019	11.94	11.94	11.07	11.13
2870	NASDAQ	HNNA	Wed, Nov 20, 2019	11.18	11.56	11.18	11.27
2869	NASDAQ	HNNA	Tue, Nov 19, 2019	11.63	11.76	11.26	11.45
2868	NASDAQ	HNNA	Mon, Nov 18, 2019	11.85	11.86	11.60	11.61
2867	NASDAQ	HNNA	Fri, Nov 15, 2019	12.03	12.10	11.50	11.85
2866	NASDAQ	HNNA	Thu, Nov 14, 2019	12.00	12.11	12.00	12.10
2865	NASDAQ	HNNA	Wed, Nov 13, 2019	12.06	12.24	12.01	12.18
2864	NASDAQ	HNNA	Tue, Nov 12, 2019	12.19	12.24	11.93	12.24
2863	NASDAQ	HNNA	Mon, Nov 11, 2019	12.14	12.24	11.97	12.16
2862	NASDAQ	HNNA	Fri, Nov 8, 2019	12.13	12.40	11.90	12.14
2861	NASDAQ	HNNA	Thu, Nov 7, 2019	12.30	12.62	12.30	12.36
2860	NASDAQ	HNNA	Wed, Nov 6, 2019	12.49	12.52	12.06	12.36
2859	NASDAQ	HNNA	Tue, Nov 5, 2019	11.95	12.78	11.65	12.50
2858	NASDAQ	HNNA	Mon, Nov 4, 2019	11.75	12.00	11.75	11.76
2857	NASDAQ	HNNA	Fri, Nov 1, 2019	11.13	11.51	11.13	11.51
2856	NASDAQ	HNNA	Thu, Oct 31, 2019	11.06	11.15	11.06	11.10
2855	NASDAQ	HNNA	Wed, Oct 30, 2019	11.11	11.17	11.11	11.17
2854	NASDAQ	HNNA	Tue, Oct 29, 2019	11.10	11.39	11.10	11.18
2853	NASDAQ	HNNA	Mon, Oct 28, 2019	11.32	11.32	11.15	11.19
2852	NASDAQ	HNNA	Fri, Oct 25, 2019	11.03	11.25	11.03	11.20
2851	NASDAQ	HNNA	Thu, Oct 24, 2019	11.20	11.20	11.05	11.15
2850	NASDAQ	HNNA	Wed, Oct 23, 2019	11.07	11.15	11.07	11.15
2849	NASDAQ	HNNA	Tue, Oct 22, 2019	11.05	11.15	11.05	11.10
2848	NASDAQ	HNNA	Mon, Oct 21, 2019	11.10	11.15	11.05	11.15
2847	NASDAQ	HNNA	Fri, Oct 18, 2019	11.01	11.09	11.00	11.07
2846	NASDAQ	HNNA	Thu, Oct 17, 2019	11.08	11.13	11.03	11.10
2845	NASDAQ	HNNA	Wed, Oct 16, 2019	11.27	11.27	11.00	11.14
2844	NASDAQ	HNNA	Tue, Oct 15, 2019	11.13	11.29	11.07	11.20
2843	NASDAQ	HNNA	Mon, Oct 14, 2019	11.01	11.25	10.89	11.20
2842	NASDAQ	HNNA	Fri, Oct 11, 2019	11.16	11.16	10.86	11.07
2841	NASDAQ	HNNA	Thu, Oct 10, 2019	11.16	11.31	10.90	10.90
2840	NASDAQ	HNNA	Wed, Oct 9, 2019	11.61	11.61	11.10	11.19
2839	NASDAQ	HNNA	Tue, Oct 8, 2019	11.26	11.90	11.26	11.49
2838	NASDAQ	HNNA	Mon, Oct 7, 2019	10.93	11.91	10.90	11.20
2837	NASDAQ	HNNA	Fri, Oct 4, 2019	10.94	10.94	10.67	10.83
2836	NASDAQ	HNNA	Thu, Oct 3, 2019	11.05	11.07	10.71	10.90
2835	NASDAQ	HNNA	Wed, Oct 2, 2019	10.63	11.15	10.46	10.98
2834	NASDAQ	HNNA	Tue, Oct 1, 2019	10.99	11.21	10.45	10.90
2833	NASDAQ	HNNA	Mon, Sep 30, 2019	10.40	11.21	10.40	10.81
2832	NASDAQ	HNNA	Fri, Sep 27, 2019	10.50	11.18	10.33	10.56
2831	NASDAQ	HNNA	Thu, Sep 26, 2019	10.35	10.40	10.18	10.22
2830	NASDAQ	HNNA	Wed, Sep 25, 2019	10.27	10.47	10.27	10.34
2829	NASDAQ	HNNA	Tue, Sep 24, 2019	10.13	10.44	10.13	10.40
2828	NASDAQ	HNNA	Mon, Sep 23, 2019	10.07	10.47	10.07	10.40
2827	NASDAQ	HNNA	Fri, Sep 20, 2019	9.84	10.15	9.84	10.15
2826	NASDAQ	HNNA	Thu, Sep 19, 2019	10.01	10.19	9.76	9.76
2825	NASDAQ	HNNA	Wed, Sep 18, 2019	10.17	10.22	9.94	10.09
2824	NASDAQ	HNNA	Tue, Sep 17, 2019	10.01	10.40	10.01	10.29
2823	NASDAQ	HNNA	Mon, Sep 16, 2019	10.17	10.52	10.15	10.30
2822	NASDAQ	HNNA	Fri, Sep 13, 2019	10.44	10.60	10.43	10.55
2821	NASDAQ	HNNA	Thu, Sep 12, 2019	10.45	10.48	10.41	10.42
2820	NASDAQ	HNNA	Wed, Sep 11, 2019	10.60	10.60	10.26	10.56
2819	NASDAQ	HNNA	Tue, Sep 10, 2019	10.71	10.72	10.25	10.49
2818	NASDAQ	HNNA	Mon, Sep 9, 2019	9.99	10.75	9.99	10.66
2817	NASDAQ	HNNA	Fri, Sep 6, 2019	10.08	10.31	10.08	10.12
2816	NASDAQ	HNNA	Thu, Sep 5, 2019	9.90	10.29	9.85	10.03
2815	NASDAQ	HNNA	Wed, Sep 4, 2019	9.85	10.39	9.85	10.10
2814	NASDAQ	HNNA	Tue, Sep 3, 2019	9.86	10.18	9.86	10.05
2813	NASDAQ	HNNA	Fri, Aug 30, 2019	9.85	10.33	9.72	9.91
2812	NASDAQ	HNNA	Thu, Aug 29, 2019	9.88	9.95	9.84	9.84
2811	NASDAQ	HNNA	Wed, Aug 28, 2019	9.68	10.26	9.68	9.92
2810	NASDAQ	HNNA	Tue, Aug 27, 2019	9.62	9.83	9.58	9.80
2809	NASDAQ	HNNA	Mon, Aug 26, 2019	9.55	9.64	9.52	9.64
2808	NASDAQ	HNNA	Fri, Aug 23, 2019	9.40	9.52	9.30	9.50
2807	NASDAQ	HNNA	Thu, Aug 22, 2019	9.45	9.55	9.38	9.51
2806	NASDAQ	HNNA	Wed, Aug 21, 2019	9.55	9.69	9.31	9.45
2805	NASDAQ	HNNA	Tue, Aug 20, 2019	9.50	9.62	9.49	9.55
2804	NASDAQ	HNNA	Mon, Aug 19, 2019	9.55	9.69	9.16	9.42
2803	NASDAQ	HNNA	Fri, Aug 16, 2019	9.34	9.69	9.34	9.55
2802	NASDAQ	HNNA	Thu, Aug 15, 2019	9.50	9.50	9.20	9.41
2801	NASDAQ	HNNA	Wed, Aug 14, 2019	9.50	9.68	9.26	9.26
2800	NASDAQ	HNNA	Tue, Aug 13, 2019	9.60	9.70	9.50	9.65
2799	NASDAQ	HNNA	Mon, Aug 12, 2019	9.60	9.66	9.50	9.50
2798	NASDAQ	HNNA	Fri, Aug 9, 2019	9.47	9.93	9.31	9.60
2797	NASDAQ	HNNA	Thu, Aug 8, 2019	9.48	10.05	9.48	9.83
2796	NASDAQ	HNNA	Wed, Aug 7, 2019	9.50	9.55	9.38	9.43
2795	NASDAQ	HNNA	Tue, Aug 6, 2019	9.56	9.68	9.55	9.64
2794	NASDAQ	HNNA	Mon, Aug 5, 2019	9.39	9.81	9.38	9.63
2793	NASDAQ	HNNA	Fri, Aug 2, 2019	9.96	9.99	9.91	9.91
2792	NASDAQ	HNNA	Thu, Aug 1, 2019	10.06	10.23	9.91	9.91
2791	NASDAQ	HNNA	Wed, Jul 31, 2019	9.92	10.25	9.92	10.00
2790	NASDAQ	HNNA	Tue, Jul 30, 2019	10.05	10.17	9.75	10.00
2789	NASDAQ	HNNA	Mon, Jul 29, 2019	10.24	10.29	10.05	10.05
2788	NASDAQ	HNNA	Fri, Jul 26, 2019	10.20	10.28	10.20	10.20
2787	NASDAQ	HNNA	Thu, Jul 25, 2019	10.30	10.30	10.05	10.17
2786	NASDAQ	HNNA	Wed, Jul 24, 2019	10.09	10.70	10.09	10.25
2785	NASDAQ	HNNA	Tue, Jul 23, 2019	10.20	10.74	10.07	10.07
2784	NASDAQ	HNNA	Mon, Jul 22, 2019	10.05	10.47	9.97	9.97
2783	NASDAQ	HNNA	Fri, Jul 19, 2019	9.96	10.00	9.69	10.00
2782	NASDAQ	HNNA	Thu, Jul 18, 2019	9.69	10.00	9.42	9.89
2781	NASDAQ	HNNA	Wed, Jul 17, 2019	9.55	9.55	9.30	9.37
2780	NASDAQ	HNNA	Tue, Jul 16, 2019	9.50	9.55	9.45	9.46
2779	NASDAQ	HNNA	Mon, Jul 15, 2019	9.48	9.48	9.45	9.45
2778	NASDAQ	HNNA	Fri, Jul 12, 2019	9.65	9.75	9.45	9.45
2777	NASDAQ	HNNA	Thu, Jul 11, 2019	9.49	9.68	9.40	9.68
2776	NASDAQ	HNNA	Wed, Jul 10, 2019	9.50	9.52	9.44	9.44
2775	NASDAQ	HNNA	Tue, Jul 9, 2019	9.56	9.65	9.55	9.63
2774	NASDAQ	HNNA	Mon, Jul 8, 2019	9.65	9.65	9.45	9.50
2773	NASDAQ	HNNA	Fri, Jul 5, 2019	9.65	9.65	9.45	9.65
2772	NASDAQ	HNNA	Wed, Jul 3, 2019	9.72	9.72	9.47	9.47
2771	NASDAQ	HNNA	Tue, Jul 2, 2019	9.66	9.66	9.61	9.61
2770	NASDAQ	HNNA	Mon, Jul 1, 2019	9.88	9.88	9.49	9.73
2769	NASDAQ	HNNA	Fri, Jun 28, 2019	9.74	9.79	9.38	9.70
2768	NASDAQ	HNNA	Thu, Jun 27, 2019	9.69	9.78	9.60	9.69
2767	NASDAQ	HNNA	Wed, Jun 26, 2019	9.64	9.77	9.64	9.69
2766	NASDAQ	HNNA	Tue, Jun 25, 2019	9.70	9.78	9.61	9.61
2765	NASDAQ	HNNA	Mon, Jun 24, 2019	9.77	9.77	9.60	9.64
2764	NASDAQ	HNNA	Fri, Jun 21, 2019	9.65	9.75	9.35	9.75
2763	NASDAQ	HNNA	Thu, Jun 20, 2019	9.60	9.76	9.60	9.76
2762	NASDAQ	HNNA	Wed, Jun 19, 2019	9.54	9.77	9.48	9.77
2761	NASDAQ	HNNA	Tue, Jun 18, 2019	9.69	9.80	9.33	9.42
2760	NASDAQ	HNNA	Mon, Jun 17, 2019	9.50	9.50	9.35	9.35
2759	NASDAQ	HNNA	Fri, Jun 14, 2019	9.41	9.45	9.30	9.45
2758	NASDAQ	HNNA	Thu, Jun 13, 2019	9.32	9.48	9.30	9.46
2757	NASDAQ	HNNA	Wed, Jun 12, 2019	9.21	9.59	9.21	9.26
2756	NASDAQ	HNNA	Tue, Jun 11, 2019	9.60	9.85	9.21	9.30
2755	NASDAQ	HNNA	Mon, Jun 10, 2019	9.34	9.50	9.29	9.49
2754	NASDAQ	HNNA	Fri, Jun 7, 2019	9.13	9.34	9.09	9.34
2753	NASDAQ	HNNA	Thu, Jun 6, 2019	9.07	9.25	9.00	9.20
2752	NASDAQ	HNNA	Wed, Jun 5, 2019	9.20	9.24	9.11	9.11
2751	NASDAQ	HNNA	Tue, Jun 4, 2019	9.30	9.30	9.09	9.25
2750	NASDAQ	HNNA	Mon, Jun 3, 2019	9.23	9.34	9.07	9.29
2749	NASDAQ	HNNA	Fri, May 31, 2019	9.32	9.34	9.14	9.34
2748	NASDAQ	HNNA	Thu, May 30, 2019	9.26	9.44	9.15	9.38
2747	NASDAQ	HNNA	Wed, May 29, 2019	9.38	9.49	9.28	9.49
2746	NASDAQ	HNNA	Tue, May 28, 2019	9.59	9.70	9.24	9.30
2745	NASDAQ	HNNA	Fri, May 24, 2019	9.44	9.68	9.42	9.68
2744	NASDAQ	HNNA	Thu, May 23, 2019	9.73	9.80	9.29	9.31
2743	NASDAQ	HNNA	Wed, May 22, 2019	9.73	9.73	9.63	9.63
2742	NASDAQ	HNNA	Tue, May 21, 2019	9.82	9.95	9.66	9.69
2741	NASDAQ	HNNA	Mon, May 20, 2019	9.75	9.92	9.66	9.68
2740	NASDAQ	HNNA	Fri, May 17, 2019	9.72	9.82	9.68	9.73
2739	NASDAQ	HNNA	Thu, May 16, 2019	9.79	9.91	9.50	9.86
2738	NASDAQ	HNNA	Wed, May 15, 2019	9.67	9.94	9.62	9.62
2737	NASDAQ	HNNA	Tue, May 14, 2019	9.52	9.99	9.48	9.62
2736	NASDAQ	HNNA	Mon, May 13, 2019	9.55	9.55	9.37	9.40
2735	NASDAQ	HNNA	Fri, May 10, 2019	9.90	9.93	9.52	9.55
2734	NASDAQ	HNNA	Thu, May 9, 2019	9.88	9.99	9.86	9.89
2733	NASDAQ	HNNA	Wed, May 8, 2019	10.21	10.32	9.91	10.04
2732	NASDAQ	HNNA	Tue, May 7, 2019	10.26	10.26	9.54	10.02
2731	NASDAQ	HNNA	Mon, May 6, 2019	10.30	10.79	10.15	10.31
2730	NASDAQ	HNNA	Fri, May 3, 2019	10.05	10.43	10.05	10.30
2729	NASDAQ	HNNA	Thu, May 2, 2019	9.74	10.09	9.74	10.09
2728	NASDAQ	HNNA	Wed, May 1, 2019	10.10	10.14	9.75	9.75
2727	NASDAQ	HNNA	Tue, Apr 30, 2019	9.85	10.00	9.77	9.99
2726	NASDAQ	HNNA	Mon, Apr 29, 2019	9.85	9.87	9.60	9.87
2725	NASDAQ	HNNA	Fri, Apr 26, 2019	9.75	9.86	9.56	9.56
2724	NASDAQ	HNNA	Thu, Apr 25, 2019	9.85	9.90	9.75	9.75
2723	NASDAQ	HNNA	Wed, Apr 24, 2019	9.52	9.86	9.52	9.55
2722	NASDAQ	HNNA	Tue, Apr 23, 2019	9.25	9.50	9.20	9.46
2721	NASDAQ	HNNA	Mon, Apr 22, 2019	9.18	9.44	9.14	9.15
2720	NASDAQ	HNNA	Thu, Apr 18, 2019	9.51	9.74	9.10	9.10
2719	NASDAQ	HNNA	Wed, Apr 17, 2019	9.84	9.87	9.51	9.51
2718	NASDAQ	HNNA	Tue, Apr 16, 2019	9.80	9.85	9.50	9.50
2717	NASDAQ	HNNA	Mon, Apr 15, 2019	9.61	9.83	9.60	9.60
2716	NASDAQ	HNNA	Fri, Apr 12, 2019	9.72	9.72	9.50	9.51
2715	NASDAQ	HNNA	Thu, Apr 11, 2019	9.50	9.72	9.50	9.71
2714	NASDAQ	HNNA	Wed, Apr 10, 2019	9.84	9.84	9.50	9.54
2713	NASDAQ	HNNA	Tue, Apr 9, 2019	9.73	9.98	9.57	9.70
2712	NASDAQ	HNNA	Mon, Apr 8, 2019	9.57	9.95	9.57	9.90
2711	NASDAQ	HNNA	Fri, Apr 5, 2019	9.51	9.70	9.51	9.57
2710	NASDAQ	HNNA	Thu, Apr 4, 2019	9.49	9.60	9.47	9.47
2709	NASDAQ	HNNA	Wed, Apr 3, 2019	9.60	9.60	9.36	9.43
2708	NASDAQ	HNNA	Tue, Apr 2, 2019	9.43	9.43	9.26	9.33
2707	NASDAQ	HNNA	Mon, Apr 1, 2019	9.38	9.70	9.30	9.43
2706	NASDAQ	HNNA	Fri, Mar 29, 2019	9.52	9.55	9.25	9.25
2705	NASDAQ	HNNA	Thu, Mar 28, 2019	9.50	9.55	9.45	9.45
2704	NASDAQ	HNNA	Wed, Mar 27, 2019	9.63	9.63	9.34	9.51
2703	NASDAQ	HNNA	Tue, Mar 26, 2019	9.36	9.41	9.30	9.30
2702	NASDAQ	HNNA	Mon, Mar 25, 2019	9.55	9.65	9.33	9.37
2701	NASDAQ	HNNA	Fri, Mar 22, 2019	9.64	9.64	9.25	9.55
2700	NASDAQ	HNNA	Thu, Mar 21, 2019	9.33	9.52	9.18	9.31
2699	NASDAQ	HNNA	Wed, Mar 20, 2019	9.40	9.47	9.00	9.00
2698	NASDAQ	HNNA	Tue, Mar 19, 2019	9.68	9.75	9.52	9.52
2697	NASDAQ	HNNA	Mon, Mar 18, 2019	9.78	9.95	9.72	9.72
2696	NASDAQ	HNNA	Fri, Mar 15, 2019	9.69	9.96	9.68	9.95
2695	NASDAQ	HNNA	Thu, Mar 14, 2019	9.85	9.85	9.50	9.69
2694	NASDAQ	HNNA	Wed, Mar 13, 2019	9.89	9.89	9.76	9.82
2693	NASDAQ	HNNA	Tue, Mar 12, 2019	9.73	9.89	9.70	9.88
2692	NASDAQ	HNNA	Mon, Mar 11, 2019	9.90	9.91	9.70	9.83
2691	NASDAQ	HNNA	Fri, Mar 8, 2019	9.96	10.04	9.89	9.89
2690	NASDAQ	HNNA	Thu, Mar 7, 2019	10.23	10.23	9.90	10.04
2689	NASDAQ	HNNA	Wed, Mar 6, 2019	10.39	10.39	10.11	10.20
2688	NASDAQ	HNNA	Tue, Mar 5, 2019	10.54	10.54	10.30	10.30
2687	NASDAQ	HNNA	Mon, Mar 4, 2019	10.42	10.87	10.25	10.49
2686	NASDAQ	HNNA	Fri, Mar 1, 2019	10.39	10.50	10.35	10.47
2685	NASDAQ	HNNA	Thu, Feb 28, 2019	10.35	10.40	10.22	10.25
2684	NASDAQ	HNNA	Wed, Feb 27, 2019	10.37	10.49	10.25	10.25
2683	NASDAQ	HNNA	Tue, Feb 26, 2019	10.74	10.74	10.33	10.48
2682	NASDAQ	HNNA	Mon, Feb 25, 2019	10.50	10.50	10.38	10.50
2681	NASDAQ	HNNA	Fri, Feb 22, 2019	10.42	10.50	10.35	10.50
2680	NASDAQ	HNNA	Thu, Feb 21, 2019	10.24	10.50	10.20	10.25
2679	NASDAQ	HNNA	Wed, Feb 20, 2019	10.45	10.73	10.19	10.31
2678	NASDAQ	HNNA	Tue, Feb 19, 2019	10.50	10.75	10.40	10.53
2677	NASDAQ	HNNA	Fri, Feb 15, 2019	11.00	11.00	10.58	10.61
2676	NASDAQ	HNNA	Thu, Feb 14, 2019	11.19	11.22	10.98	10.98
2675	NASDAQ	HNNA	Wed, Feb 13, 2019	11.79	11.79	11.10	11.10
2674	NASDAQ	HNNA	Tue, Feb 12, 2019	11.48	11.58	11.40	11.40
2673	NASDAQ	HNNA	Mon, Feb 11, 2019	11.25	11.64	11.25	11.30
2672	NASDAQ	HNNA	Fri, Feb 8, 2019	11.46	11.46	11.14	11.22
2671	NASDAQ	HNNA	Thu, Feb 7, 2019	11.70	11.70	11.53	11.56
2670	NASDAQ	HNNA	Wed, Feb 6, 2019	11.58	11.77	11.58	11.70
2669	NASDAQ	HNNA	Tue, Feb 5, 2019	11.85	11.99	11.54	11.61
2668	NASDAQ	HNNA	Mon, Feb 4, 2019	11.74	11.95	11.64	11.95
2667	NASDAQ	HNNA	Fri, Feb 1, 2019	12.00	12.00	10.83	10.87
2666	NASDAQ	HNNA	Thu, Jan 31, 2019	11.75	12.33	11.53	11.53
2665	NASDAQ	HNNA	Wed, Jan 30, 2019	11.25	11.94	11.11	11.75
2664	NASDAQ	HNNA	Tue, Jan 29, 2019	11.67	11.90	10.64	11.06
2663	NASDAQ	HNNA	Mon, Jan 28, 2019	10.47	11.69	10.47	11.68
2662	NASDAQ	HNNA	Fri, Jan 25, 2019	10.39	11.18	10.22	10.50
2661	NASDAQ	HNNA	Thu, Jan 24, 2019	10.91	10.99	10.25	10.35
2660	NASDAQ	HNNA	Wed, Jan 23, 2019	10.47	11.00	10.39	10.43
2659	NASDAQ	HNNA	Tue, Jan 22, 2019	10.40	10.47	10.40	10.41
2658	NASDAQ	HNNA	Fri, Jan 18, 2019	10.42	10.47	10.37	10.38
2657	NASDAQ	HNNA	Thu, Jan 17, 2019	10.15	10.49	10.15	10.30
2656	NASDAQ	HNNA	Wed, Jan 16, 2019	10.20	10.49	10.09	10.15
2655	NASDAQ	HNNA	Tue, Jan 15, 2019	10.46	10.46	10.00	10.27
2654	NASDAQ	HNNA	Mon, Jan 14, 2019	10.52	10.63	10.10	10.52
2653	NASDAQ	HNNA	Fri, Jan 11, 2019	10.48	10.70	10.48	10.59
2652	NASDAQ	HNNA	Thu, Jan 10, 2019	10.67	10.67	10.41	10.60
2651	NASDAQ	HNNA	Wed, Jan 9, 2019	10.70	10.70	10.70	10.70
2650	NASDAQ	HNNA	Tue, Jan 8, 2019	10.73	10.76	10.64	10.70
2649	NASDAQ	HNNA	Mon, Jan 7, 2019	10.56	10.73	10.56	10.60
2648	NASDAQ	HNNA	Fri, Jan 4, 2019	10.33	10.72	10.33	10.72
2647	NASDAQ	HNNA	Thu, Jan 3, 2019	10.27	10.95	10.19	10.45
2646	NASDAQ	HNNA	Wed, Jan 2, 2019	10.00	10.39	10.00	10.27
2645	NASDAQ	HNNA	Mon, Dec 31, 2018	10.20	10.20	10.01	10.01
2644	NASDAQ	HNNA	Fri, Dec 28, 2018	10.10	10.35	10.00	10.12
2643	NASDAQ	HNNA	Thu, Dec 27, 2018	10.00	10.20	10.00	10.00
2642	NASDAQ	HNNA	Wed, Dec 26, 2018	10.10	10.10	10.01	10.01
2641	NASDAQ	HNNA	Mon, Dec 24, 2018	9.75	10.19	9.69	10.15
2640	NASDAQ	HNNA	Fri, Dec 21, 2018	10.30	10.30	9.69	9.69
2639	NASDAQ	HNNA	Thu, Dec 20, 2018	10.54	10.60	10.26	10.26
2638	NASDAQ	HNNA	Wed, Dec 19, 2018	10.55	10.93	10.45	10.51
2637	NASDAQ	HNNA	Tue, Dec 18, 2018	11.23	11.23	10.41	10.41
2636	NASDAQ	HNNA	Mon, Dec 17, 2018	10.80	11.24	10.80	10.88
2635	NASDAQ	HNNA	Fri, Dec 14, 2018	10.97	11.08	10.91	11.08
2634	NASDAQ	HNNA	Thu, Dec 13, 2018	11.25	11.30	10.91	10.91
2633	NASDAQ	HNNA	Wed, Dec 12, 2018	10.93	11.32	10.93	11.15
2632	NASDAQ	HNNA	Tue, Dec 11, 2018	11.38	11.45	11.00	11.09
2631	NASDAQ	HNNA	Mon, Dec 10, 2018	11.16	11.50	10.91	11.12
2630	NASDAQ	HNNA	Fri, Dec 7, 2018	11.21	11.35	11.00	11.08
2629	NASDAQ	HNNA	Thu, Dec 6, 2018	12.03	12.09	11.18	11.24
2628	NASDAQ	HNNA	Tue, Dec 4, 2018	11.97	12.00	11.50	11.97
2627	NASDAQ	HNNA	Mon, Dec 3, 2018	11.65	12.15	11.59	12.15
2626	NASDAQ	HNNA	Fri, Nov 30, 2018	11.42	12.13	11.42	11.42
2625	NASDAQ	HNNA	Thu, Nov 29, 2018	10.80	11.40	10.80	11.40
2624	NASDAQ	HNNA	Wed, Nov 28, 2018	11.47	11.51	10.14	10.81
2623	NASDAQ	HNNA	Tue, Nov 27, 2018	11.70	11.70	11.42	11.42
2622	NASDAQ	HNNA	Mon, Nov 26, 2018	11.90	12.10	11.70	11.70
2621	NASDAQ	HNNA	Fri, Nov 23, 2018	11.90	11.90	11.90	11.90
2620	NASDAQ	HNNA	Wed, Nov 21, 2018	11.92	12.18	11.51	11.88
2619	NASDAQ	HNNA	Tue, Nov 20, 2018	12.28	12.48	11.90	11.99
2618	NASDAQ	HNNA	Mon, Nov 19, 2018	12.30	12.30	12.14	12.30
2617	NASDAQ	HNNA	Fri, Nov 16, 2018	12.30	12.48	12.30	12.48
2616	NASDAQ	HNNA	Thu, Nov 15, 2018	12.03	12.11	12.01	12.05
2615	NASDAQ	HNNA	Wed, Nov 14, 2018	12.12	12.19	12.00	12.00
2614	NASDAQ	HNNA	Tue, Nov 13, 2018	12.14	12.27	12.12	12.23
2613	NASDAQ	HNNA	Mon, Nov 12, 2018	12.17	12.37	12.14	12.15
2612	NASDAQ	HNNA	Fri, Nov 9, 2018	12.57	12.78	12.20	12.49
2611	NASDAQ	HNNA	Thu, Nov 8, 2018	12.87	12.87	12.51	12.51
2610	NASDAQ	HNNA	Wed, Nov 7, 2018	12.58	12.58	12.44	12.44
2609	NASDAQ	HNNA	Tue, Nov 6, 2018	12.88	12.88	12.28	12.31
2608	NASDAQ	HNNA	Mon, Nov 5, 2018	12.80	12.80	12.50	12.50
2607	NASDAQ	HNNA	Fri, Nov 2, 2018	12.84	13.00	12.81	12.81
2606	NASDAQ	HNNA	Thu, Nov 1, 2018	12.39	13.00	12.15	12.96
2605	NASDAQ	HNNA	Wed, Oct 31, 2018	12.30	12.41	11.95	12.39
2604	NASDAQ	HNNA	Tue, Oct 30, 2018	12.25	12.41	11.79	12.30
2603	NASDAQ	HNNA	Mon, Oct 29, 2018	12.10	12.87	12.10	12.34
2602	NASDAQ	HNNA	Fri, Oct 26, 2018	11.57	12.86	11.57	12.10
2601	NASDAQ	HNNA	Thu, Oct 25, 2018	12.77	12.77	11.36	11.58
2600	NASDAQ	HNNA	Wed, Oct 24, 2018	12.77	13.27	12.62	12.90
2599	NASDAQ	HNNA	Tue, Oct 23, 2018	13.50	13.57	12.57	12.81
2598	NASDAQ	HNNA	Mon, Oct 22, 2018	13.58	13.59	12.95	13.35
2597	NASDAQ	HNNA	Fri, Oct 19, 2018	13.60	13.78	13.50	13.70
2596	NASDAQ	HNNA	Thu, Oct 18, 2018	13.57	13.74	13.50	13.50
2595	NASDAQ	HNNA	Wed, Oct 17, 2018	13.90	13.90	13.62	13.62
2594	NASDAQ	HNNA	Tue, Oct 16, 2018	14.91	14.91	13.65	13.65
2593	NASDAQ	HNNA	Mon, Oct 15, 2018	13.73	13.96	13.60	13.62
2592	NASDAQ	HNNA	Fri, Oct 12, 2018	13.97	14.98	13.65	13.68
2591	NASDAQ	HNNA	Thu, Oct 11, 2018	13.97	14.48	13.82	13.82
2590	NASDAQ	HNNA	Wed, Oct 10, 2018	13.95	13.96	13.88	13.95
2589	NASDAQ	HNNA	Tue, Oct 9, 2018	13.93	13.97	13.82	13.95
2588	NASDAQ	HNNA	Mon, Oct 8, 2018	13.96	13.97	13.90	13.92
2587	NASDAQ	HNNA	Fri, Oct 5, 2018	13.93	13.97	13.93	13.97
2586	NASDAQ	HNNA	Thu, Oct 4, 2018	13.95	13.99	13.94	13.95
2585	NASDAQ	HNNA	Wed, Oct 3, 2018	13.97	14.00	13.90	13.97
2584	NASDAQ	HNNA	Tue, Oct 2, 2018	13.69	13.99	13.69	13.95
2583	NASDAQ	HNNA	Mon, Oct 1, 2018	14.05	14.05	13.70	13.75
2582	NASDAQ	HNNA	Fri, Sep 28, 2018	13.90	13.99	13.85	13.85
2581	NASDAQ	HNNA	Thu, Sep 27, 2018	14.02	14.02	13.95	13.98
2580	NASDAQ	HNNA	Wed, Sep 26, 2018	14.04	14.23	13.96	14.00
2579	NASDAQ	HNNA	Tue, Sep 25, 2018	14.17	14.25	13.66	13.95
2578	NASDAQ	HNNA	Mon, Sep 24, 2018	14.85	15.07	13.93	14.26
2577	NASDAQ	HNNA	Fri, Sep 21, 2018	15.05	15.18	14.17	14.40
2576	NASDAQ	HNNA	Thu, Sep 20, 2018	15.05	15.05	15.00	15.02
2575	NASDAQ	HNNA	Wed, Sep 19, 2018	14.98	15.27	14.98	15.01
2574	NASDAQ	HNNA	Tue, Sep 18, 2018	14.54	15.00	14.50	15.00
2573	NASDAQ	HNNA	Mon, Sep 17, 2018	14.45	15.00	13.80	14.61
2572	NASDAQ	HNNA	Fri, Sep 14, 2018	13.76	14.15	13.76	13.98
2571	NASDAQ	HNNA	Thu, Sep 13, 2018	13.85	13.99	13.78	13.78
2570	NASDAQ	HNNA	Wed, Sep 12, 2018	13.73	13.98	13.73	13.98
2569	NASDAQ	HNNA	Tue, Sep 11, 2018	13.32	13.64	12.95	13.55
2568	NASDAQ	HNNA	Mon, Sep 10, 2018	14.00	14.00	13.33	13.60
2567	NASDAQ	HNNA	Fri, Sep 7, 2018	14.25	14.25	13.78	13.81
2566	NASDAQ	HNNA	Thu, Sep 6, 2018	14.30	14.53	13.93	14.00
2565	NASDAQ	HNNA	Wed, Sep 5, 2018	14.51	14.51	14.35	14.35
2564	NASDAQ	HNNA	Tue, Sep 4, 2018	14.64	14.66	14.40	14.48
2563	NASDAQ	HNNA	Fri, Aug 31, 2018	14.53	14.55	14.50	14.50
2562	NASDAQ	HNNA	Thu, Aug 30, 2018	14.59	14.63	14.50	14.50
2561	NASDAQ	HNNA	Wed, Aug 29, 2018	14.65	14.67	14.56	14.59
2560	NASDAQ	HNNA	Tue, Aug 28, 2018	14.63	14.73	14.60	14.62
2559	NASDAQ	HNNA	Mon, Aug 27, 2018	14.69	14.72	14.64	14.64
2558	NASDAQ	HNNA	Fri, Aug 24, 2018	14.61	14.68	14.58	14.66
2557	NASDAQ	HNNA	Thu, Aug 23, 2018	14.99	14.99	14.55	14.68
2556	NASDAQ	HNNA	Wed, Aug 22, 2018	14.75	15.00	14.71	15.00
2555	NASDAQ	HNNA	Tue, Aug 21, 2018	14.90	15.05	14.75	14.75
2554	NASDAQ	HNNA	Mon, Aug 20, 2018	14.64	14.87	14.64	14.84
2553	NASDAQ	HNNA	Fri, Aug 17, 2018	14.81	14.81	14.50	14.50
2552	NASDAQ	HNNA	Thu, Aug 16, 2018	15.20	15.20	14.40	14.43
2551	NASDAQ	HNNA	Wed, Aug 15, 2018	15.12	15.15	14.95	14.99
2550	NASDAQ	HNNA	Tue, Aug 14, 2018	15.37	15.37	15.15	15.20
2549	NASDAQ	HNNA	Mon, Aug 13, 2018	16.35	16.35	15.17	15.55
2548	NASDAQ	HNNA	Fri, Aug 10, 2018	16.29	16.29	15.22	15.22
2547	NASDAQ	HNNA	Thu, Aug 9, 2018	15.31	15.43	15.28	15.28
2546	NASDAQ	HNNA	Wed, Aug 8, 2018	15.16	15.28	15.07	15.26
2545	NASDAQ	HNNA	Tue, Aug 7, 2018	15.34	15.40	15.17	15.24
2544	NASDAQ	HNNA	Mon, Aug 6, 2018	15.45	15.45	15.23	15.40
2543	NASDAQ	HNNA	Fri, Aug 3, 2018	15.72	15.72	15.07	15.45
2542	NASDAQ	HNNA	Thu, Aug 2, 2018	15.70	15.97	15.30	15.59
2541	NASDAQ	HNNA	Wed, Aug 1, 2018	15.84	15.84	15.38	15.70
2540	NASDAQ	HNNA	Tue, Jul 31, 2018	16.25	16.25	15.65	15.65
2539	NASDAQ	HNNA	Mon, Jul 30, 2018	16.10	16.10	15.00	15.89
2538	NASDAQ	HNNA	Fri, Jul 27, 2018	16.50	16.50	16.00	16.05
2537	NASDAQ	HNNA	Thu, Jul 26, 2018	16.99	16.99	16.52	16.52
2536	NASDAQ	HNNA	Wed, Jul 25, 2018	17.05	17.06	16.90	16.90
2535	NASDAQ	HNNA	Tue, Jul 24, 2018	17.05	17.05	16.90	16.90
2534	NASDAQ	HNNA	Mon, Jul 23, 2018	17.25	17.43	16.90	17.11
2533	NASDAQ	HNNA	Fri, Jul 20, 2018	17.40	17.40	17.25	17.25
2532	NASDAQ	HNNA	Thu, Jul 19, 2018	17.29	17.50	17.28	17.28
2531	NASDAQ	HNNA	Wed, Jul 18, 2018	17.36	17.50	17.36	17.50
2530	NASDAQ	HNNA	Tue, Jul 17, 2018	17.39	17.48	17.35	17.48
2529	NASDAQ	HNNA	Mon, Jul 16, 2018	17.28	17.62	17.28	17.29
2528	NASDAQ	HNNA	Fri, Jul 13, 2018	17.61	17.95	17.61	17.67
2527	NASDAQ	HNNA	Thu, Jul 12, 2018	17.61	17.61	17.36	17.55
2526	NASDAQ	HNNA	Wed, Jul 11, 2018	17.62	17.74	17.20	17.61
2525	NASDAQ	HNNA	Tue, Jul 10, 2018	17.49	17.74	17.46	17.62
2524	NASDAQ	HNNA	Mon, Jul 9, 2018	17.38	17.77	17.25	17.39
2523	NASDAQ	HNNA	Fri, Jul 6, 2018	17.35	17.43	17.35	17.42
2522	NASDAQ	HNNA	Thu, Jul 5, 2018	17.62	17.62	17.30	17.50
2521	NASDAQ	HNNA	Tue, Jul 3, 2018	17.35	17.36	17.29	17.34
2520	NASDAQ	HNNA	Mon, Jul 2, 2018	17.19	17.59	17.19	17.37
2519	NASDAQ	HNNA	Fri, Jun 29, 2018	17.39	17.44	17.28	17.35
2518	NASDAQ	HNNA	Thu, Jun 28, 2018	17.25	17.27	17.25	17.25
2517	NASDAQ	HNNA	Wed, Jun 27, 2018	17.23	17.48	17.23	17.30
2516	NASDAQ	HNNA	Tue, Jun 26, 2018	17.66	17.66	17.25	17.41
2515	NASDAQ	HNNA	Mon, Jun 25, 2018	17.71	17.71	17.26	17.31
2514	NASDAQ	HNNA	Fri, Jun 22, 2018	18.35	18.37	17.71	17.71
2513	NASDAQ	HNNA	Thu, Jun 21, 2018	18.59	18.80	18.37	18.58
2512	NASDAQ	HNNA	Wed, Jun 20, 2018	18.85	18.85	18.56	18.77
2511	NASDAQ	HNNA	Tue, Jun 19, 2018	18.55	18.82	18.55	18.55
2510	NASDAQ	HNNA	Mon, Jun 18, 2018	18.85	19.07	18.55	18.65
2509	NASDAQ	HNNA	Fri, Jun 15, 2018	18.70	19.09	18.40	18.87
2508	NASDAQ	HNNA	Thu, Jun 14, 2018	18.73	18.91	18.20	18.74
2507	NASDAQ	HNNA	Wed, Jun 13, 2018	18.40	19.30	18.23	18.23
2506	NASDAQ	HNNA	Tue, Jun 12, 2018	18.78	18.78	18.13	18.53
2505	NASDAQ	HNNA	Mon, Jun 11, 2018	18.72	18.74	18.06	18.74
2504	NASDAQ	HNNA	Fri, Jun 8, 2018	19.00	19.00	18.84	18.96
2503	NASDAQ	HNNA	Thu, Jun 7, 2018	19.14	19.20	18.89	19.19
2502	NASDAQ	HNNA	Wed, Jun 6, 2018	19.16	19.49	19.01	19.01
2501	NASDAQ	HNNA	Tue, Jun 5, 2018	19.12	19.24	19.10	19.19
2500	NASDAQ	HNNA	Mon, Jun 4, 2018	18.81	19.24	18.81	19.01
2499	NASDAQ	HNNA	Fri, Jun 1, 2018	18.26	18.91	18.24	18.79
2498	NASDAQ	HNNA	Thu, May 31, 2018	18.35	18.35	17.92	18.01
2497	NASDAQ	HNNA	Wed, May 30, 2018	17.96	18.50	17.96	18.14
2496	NASDAQ	HNNA	Tue, May 29, 2018	17.82	17.99	17.81	17.81
2495	NASDAQ	HNNA	Fri, May 25, 2018	18.00	18.12	17.41	17.97
2494	NASDAQ	HNNA	Thu, May 24, 2018	18.50	18.50	18.01	18.01
2493	NASDAQ	HNNA	Wed, May 23, 2018	18.62	18.64	18.50	18.50
2492	NASDAQ	HNNA	Tue, May 22, 2018	18.61	18.84	18.51	18.73
2491	NASDAQ	HNNA	Mon, May 21, 2018	18.73	18.95	18.51	18.60
2490	NASDAQ	HNNA	Fri, May 18, 2018	18.51	18.96	18.51	18.53
2489	NASDAQ	HNNA	Thu, May 17, 2018	18.63	18.82	18.50	18.61
2488	NASDAQ	HNNA	Wed, May 16, 2018	18.68	18.85	18.56	18.65
2487	NASDAQ	HNNA	Tue, May 15, 2018	19.01	19.48	18.65	18.66
2486	NASDAQ	HNNA	Mon, May 14, 2018	19.33	19.60	18.92	18.98
2485	NASDAQ	HNNA	Fri, May 11, 2018	19.40	19.66	19.07	19.30
2484	NASDAQ	HNNA	Thu, May 10, 2018	19.35	19.50	19.05	19.16
2483	NASDAQ	HNNA	Wed, May 9, 2018	19.68	19.68	19.03	19.03
2482	NASDAQ	HNNA	Tue, May 8, 2018	19.65	19.73	19.32	19.54
2481	NASDAQ	HNNA	Mon, May 7, 2018	19.88	19.88	19.12	19.44
2480	NASDAQ	HNNA	Fri, May 4, 2018	19.88	19.88	19.12	19.88
2479	NASDAQ	HNNA	Thu, May 3, 2018	19.12	19.91	19.12	19.83
2478	NASDAQ	HNNA	Wed, May 2, 2018	19.57	19.57	19.09	19.25
2477	NASDAQ	HNNA	Tue, May 1, 2018	19.83	19.85	19.02	19.72
2476	NASDAQ	HNNA	Mon, Apr 30, 2018	19.95	19.95	19.70	19.80
2475	NASDAQ	HNNA	Fri, Apr 27, 2018	19.55	19.99	19.55	19.98
2474	NASDAQ	HNNA	Thu, Apr 26, 2018	19.61	19.99	19.55	19.56
2473	NASDAQ	HNNA	Wed, Apr 25, 2018	19.57	19.60	19.55	19.59
2472	NASDAQ	HNNA	Tue, Apr 24, 2018	19.84	19.84	19.55	19.69
2471	NASDAQ	HNNA	Mon, Apr 23, 2018	19.66	20.00	19.50	19.64
2470	NASDAQ	HNNA	Fri, Apr 20, 2018	18.98	19.66	18.98	19.65
2469	NASDAQ	HNNA	Thu, Apr 19, 2018	19.35	19.36	18.31	18.87
2468	NASDAQ	HNNA	Wed, Apr 18, 2018	19.23	19.39	19.20	19.31
2467	NASDAQ	HNNA	Tue, Apr 17, 2018	19.24	19.45	19.05	19.44
2466	NASDAQ	HNNA	Mon, Apr 16, 2018	19.43	19.43	18.40	19.06
2465	NASDAQ	HNNA	Fri, Apr 13, 2018	19.00	19.64	19.00	19.64
2464	NASDAQ	HNNA	Thu, Apr 12, 2018	19.17	19.24	19.01	19.24
2463	NASDAQ	HNNA	Wed, Apr 11, 2018	19.40	19.49	19.15	19.15
2462	NASDAQ	HNNA	Tue, Apr 10, 2018	19.39	19.65	19.10	19.57
2461	NASDAQ	HNNA	Mon, Apr 9, 2018	19.35	19.60	19.01	19.21
2460	NASDAQ	HNNA	Fri, Apr 6, 2018	19.61	19.66	19.07	19.38
2459	NASDAQ	HNNA	Thu, Apr 5, 2018	19.40	19.66	19.17	19.57
2458	NASDAQ	HNNA	Wed, Apr 4, 2018	19.01	19.35	18.68	19.35
2457	NASDAQ	HNNA	Tue, Apr 3, 2018	19.16	19.40	18.81	18.92
2456	NASDAQ	HNNA	Mon, Apr 2, 2018	19.40	19.40	18.83	19.23
2455	NASDAQ	HNNA	Thu, Mar 29, 2018	18.23	19.49	17.56	19.30
2454	NASDAQ	HNNA	Wed, Mar 28, 2018	18.26	18.31	17.46	18.31
2453	NASDAQ	HNNA	Tue, Mar 27, 2018	18.13	18.98	17.24	18.33
2452	NASDAQ	HNNA	Mon, Mar 26, 2018	18.62	18.88	17.80	17.80
2451	NASDAQ	HNNA	Fri, Mar 23, 2018	18.05	18.80	18.05	18.40
2450	NASDAQ	HNNA	Thu, Mar 22, 2018	18.24	18.39	18.01	18.04
2449	NASDAQ	HNNA	Wed, Mar 21, 2018	18.35	18.40	18.01	18.15
2448	NASDAQ	HNNA	Tue, Mar 20, 2018	18.50	18.54	17.48	18.34
2447	NASDAQ	HNNA	Mon, Mar 19, 2018	19.00	19.00	16.98	18.77
2446	NASDAQ	HNNA	Fri, Mar 16, 2018	19.80	19.80	18.21	19.00
2445	NASDAQ	HNNA	Thu, Mar 15, 2018	19.34	19.34	18.80	19.06
2444	NASDAQ	HNNA	Wed, Mar 14, 2018	19.49	19.96	19.32	19.33
2443	NASDAQ	HNNA	Tue, Mar 13, 2018	19.69	19.69	19.29	19.29
2442	NASDAQ	HNNA	Mon, Mar 12, 2018	19.68	20.00	19.53	19.72
2441	NASDAQ	HNNA	Fri, Mar 9, 2018	18.97	19.69	18.97	19.61
2440	NASDAQ	HNNA	Thu, Mar 8, 2018	18.76	18.95	18.66	18.95
2439	NASDAQ	HNNA	Wed, Mar 7, 2018	18.37	18.85	17.75	18.68
2438	NASDAQ	HNNA	Tue, Mar 6, 2018	18.50	18.95	18.31	18.31
2437	NASDAQ	HNNA	Mon, Mar 5, 2018	18.29	18.50	18.29	18.50
2436	NASDAQ	HNNA	Fri, Mar 2, 2018	18.10	18.25	18.02	18.14
2435	NASDAQ	HNNA	Thu, Mar 1, 2018	18.96	18.96	17.76	18.07
2434	NASDAQ	HNNA	Wed, Feb 28, 2018	18.52	19.00	18.25	18.65
2433	NASDAQ	HNNA	Tue, Feb 27, 2018	18.58	18.58	18.40	18.55
2432	NASDAQ	HNNA	Mon, Feb 26, 2018	18.70	18.79	18.25	18.58
2431	NASDAQ	HNNA	Fri, Feb 23, 2018	18.32	18.69	18.19	18.69
2430	NASDAQ	HNNA	Thu, Feb 22, 2018	18.63	18.80	17.85	18.64
2429	NASDAQ	HNNA	Wed, Feb 21, 2018	18.14	18.89	18.10	18.38
2428	NASDAQ	HNNA	Tue, Feb 20, 2018	17.70	18.50	17.70	18.01
2427	NASDAQ	HNNA	Fri, Feb 16, 2018	17.59	17.65	17.53	17.65
2426	NASDAQ	HNNA	Thu, Feb 15, 2018	17.50	17.50	17.50	17.50
2425	NASDAQ	HNNA	Wed, Feb 14, 2018	17.34	17.45	16.48	17.45
2424	NASDAQ	HNNA	Tue, Feb 13, 2018	17.00	17.44	16.77	17.44
2423	NASDAQ	HNNA	Mon, Feb 12, 2018	16.86	17.25	16.84	16.92
2422	NASDAQ	HNNA	Fri, Feb 9, 2018	17.15	17.15	16.55	16.84
2421	NASDAQ	HNNA	Thu, Feb 8, 2018	17.20	17.24	17.00	17.15
2420	NASDAQ	HNNA	Wed, Feb 7, 2018	17.32	17.33	17.07	17.16
2419	NASDAQ	HNNA	Tue, Feb 6, 2018	16.50	17.29	16.50	17.26
2418	NASDAQ	HNNA	Mon, Feb 5, 2018	17.32	17.50	16.60	16.96
2417	NASDAQ	HNNA	Fri, Feb 2, 2018	17.50	17.62	16.99	17.10
2416	NASDAQ	HNNA	Thu, Feb 1, 2018	17.99	18.29	17.85	17.86
2415	NASDAQ	HNNA	Wed, Jan 31, 2018	18.44	18.44	17.84	17.87
2414	NASDAQ	HNNA	Tue, Jan 30, 2018	17.66	18.00	17.66	17.95
2413	NASDAQ	HNNA	Mon, Jan 29, 2018	17.54	18.00	17.50	17.91
2412	NASDAQ	HNNA	Fri, Jan 26, 2018	17.64	17.64	17.21	17.50
2411	NASDAQ	HNNA	Thu, Jan 25, 2018	17.82	17.82	17.51	17.65
2410	NASDAQ	HNNA	Wed, Jan 24, 2018	17.80	17.95	17.76	17.80
2409	NASDAQ	HNNA	Tue, Jan 23, 2018	17.75	17.91	17.75	17.89
2408	NASDAQ	HNNA	Mon, Jan 22, 2018	17.92	17.95	17.52	17.57
2407	NASDAQ	HNNA	Fri, Jan 19, 2018	17.40	17.92	17.35	17.92
2406	NASDAQ	HNNA	Thu, Jan 18, 2018	17.52	17.71	17.40	17.40
2405	NASDAQ	HNNA	Wed, Jan 17, 2018	17.41	17.75	16.96	17.40
2404	NASDAQ	HNNA	Tue, Jan 16, 2018	17.60	17.61	17.28	17.46
2403	NASDAQ	HNNA	Fri, Jan 12, 2018	17.27	17.59	17.27	17.49
2402	NASDAQ	HNNA	Thu, Jan 11, 2018	17.19	17.27	17.19	17.24
2401	NASDAQ	HNNA	Wed, Jan 10, 2018	17.02	17.16	17.02	17.09
2400	NASDAQ	HNNA	Tue, Jan 9, 2018	17.15	17.15	17.00	17.01
2399	NASDAQ	HNNA	Mon, Jan 8, 2018	16.69	17.27	16.69	17.02
2398	NASDAQ	HNNA	Fri, Jan 5, 2018	16.76	17.12	16.71	16.71
2397	NASDAQ	HNNA	Thu, Jan 4, 2018	16.94	17.24	16.71	16.80
2396	NASDAQ	HNNA	Wed, Jan 3, 2018	16.83	17.21	16.67	16.80
2395	NASDAQ	HNNA	Tue, Jan 2, 2018	16.44	17.27	16.44	16.78
2394	NASDAQ	HNNA	Fri, Dec 29, 2017	16.60	16.60	16.40	16.54
2393	NASDAQ	HNNA	Thu, Dec 28, 2017	16.47	16.74	16.31	16.61
2392	NASDAQ	HNNA	Wed, Dec 27, 2017	16.74	17.29	16.08	16.29
2391	NASDAQ	HNNA	Tue, Dec 26, 2017	15.84	16.65	15.84	16.65
2390	NASDAQ	HNNA	Fri, Dec 22, 2017	15.75	15.79	15.75	15.75
2389	NASDAQ	HNNA	Thu, Dec 21, 2017	15.60	15.88	15.60	15.60
2388	NASDAQ	HNNA	Wed, Dec 20, 2017	15.75	15.75	15.51	15.68
2387	NASDAQ	HNNA	Tue, Dec 19, 2017	15.89	15.89	15.66	15.75
2386	NASDAQ	HNNA	Mon, Dec 18, 2017	15.60	15.75	15.55	15.75
2385	NASDAQ	HNNA	Fri, Dec 15, 2017	15.46	15.50	15.36	15.50
2384	NASDAQ	HNNA	Thu, Dec 14, 2017	15.75	15.86	15.32	15.46
2383	NASDAQ	HNNA	Wed, Dec 13, 2017	15.75	16.30	15.40	15.73
2382	NASDAQ	HNNA	Tue, Dec 12, 2017	16.00	16.02	15.50	15.50
2381	NASDAQ	HNNA	Mon, Dec 11, 2017	17.91	17.91	15.99	15.99
2380	NASDAQ	HNNA	Fri, Dec 8, 2017	17.28	17.28	16.52	16.52
2379	NASDAQ	HNNA	Thu, Dec 7, 2017	16.97	17.79	16.97	17.23
2378	NASDAQ	HNNA	Wed, Dec 6, 2017	17.29	17.44	16.91	17.09
2377	NASDAQ	HNNA	Tue, Dec 5, 2017	17.53	17.79	16.92	17.30
2376	NASDAQ	HNNA	Mon, Dec 4, 2017	16.72	17.50	16.72	17.50
2375	NASDAQ	HNNA	Fri, Dec 1, 2017	16.68	16.72	16.68	16.71
2374	NASDAQ	HNNA	Thu, Nov 30, 2017	16.48	16.66	16.23	16.61
2373	NASDAQ	HNNA	Wed, Nov 29, 2017	16.56	16.56	16.32	16.36
2372	NASDAQ	HNNA	Tue, Nov 28, 2017	16.57	16.71	16.47	16.50
2371	NASDAQ	HNNA	Mon, Nov 27, 2017	16.47	16.72	16.47	16.68
2370	NASDAQ	HNNA	Fri, Nov 24, 2017	16.47	16.50	16.47	16.50
2369	NASDAQ	HNNA	Wed, Nov 22, 2017	16.56	16.61	16.56	16.57
2368	NASDAQ	HNNA	Tue, Nov 21, 2017	16.55	16.55	16.47	16.47
2367	NASDAQ	HNNA	Mon, Nov 20, 2017	16.60	16.62	16.49	16.58
2366	NASDAQ	HNNA	Fri, Nov 17, 2017	16.50	16.53	16.47	16.48
2365	NASDAQ	HNNA	Thu, Nov 16, 2017	16.50	16.59	16.48	16.50
2364	NASDAQ	HNNA	Wed, Nov 15, 2017	16.62	16.70	16.48	16.60
2363	NASDAQ	HNNA	Tue, Nov 14, 2017	16.68	16.68	16.59	16.59
2362	NASDAQ	HNNA	Mon, Nov 13, 2017	16.60	16.64	16.58	16.64
2361	NASDAQ	HNNA	Fri, Nov 10, 2017	16.51	16.60	16.50	16.50
2360	NASDAQ	HNNA	Thu, Nov 9, 2017	16.40	16.57	16.40	16.40
2359	NASDAQ	HNNA	Wed, Nov 8, 2017	16.61	16.65	16.52	16.52
2358	NASDAQ	HNNA	Tue, Nov 7, 2017	16.69	16.69	16.52	16.52
2357	NASDAQ	HNNA	Mon, Nov 6, 2017	16.60	16.70	16.50	16.70
2356	NASDAQ	HNNA	Fri, Nov 3, 2017	16.50	16.69	16.43	16.43
2355	NASDAQ	HNNA	Thu, Nov 2, 2017	16.62	16.62	16.54	16.54
2354	NASDAQ	HNNA	Wed, Nov 1, 2017	16.61	16.64	16.42	16.42
2353	NASDAQ	HNNA	Tue, Oct 31, 2017	16.63	16.78	16.52	16.72
2352	NASDAQ	HNNA	Mon, Oct 30, 2017	16.20	16.89	16.18	16.89
2351	NASDAQ	HNNA	Fri, Oct 27, 2017	16.32	16.48	16.27	16.48
2350	NASDAQ	HNNA	Thu, Oct 26, 2017	16.24	16.49	16.24	16.49
2349	NASDAQ	HNNA	Wed, Oct 25, 2017	16.36	16.36	16.16	16.33
2348	NASDAQ	HNNA	Tue, Oct 24, 2017	16.31	16.50	16.11	16.11
2347	NASDAQ	HNNA	Mon, Oct 23, 2017	16.08	17.07	16.08	16.15
2346	NASDAQ	HNNA	Fri, Oct 20, 2017	16.61	16.75	16.02	16.06
2345	NASDAQ	HNNA	Thu, Oct 19, 2017	16.68	17.60	16.25	16.60
2344	NASDAQ	HNNA	Wed, Oct 18, 2017	17.87	17.87	16.30	16.60
2343	NASDAQ	HNNA	Tue, Oct 17, 2017	16.31	16.34	16.31	16.34
2342	NASDAQ	HNNA	Mon, Oct 16, 2017	16.40	16.47	16.11	16.46
2341	NASDAQ	HNNA	Fri, Oct 13, 2017	16.97	17.43	16.30	16.40
2340	NASDAQ	HNNA	Thu, Oct 12, 2017	17.62	17.79	16.60	16.81
2339	NASDAQ	HNNA	Wed, Oct 11, 2017	17.36	17.36	16.57	16.57
2338	NASDAQ	HNNA	Tue, Oct 10, 2017	17.81	17.81	17.26	17.39
2337	NASDAQ	HNNA	Mon, Oct 9, 2017	16.24	17.53	16.23	16.97
2336	NASDAQ	HNNA	Fri, Oct 6, 2017	16.94	17.46	16.84	17.46
2335	NASDAQ	HNNA	Thu, Oct 5, 2017	16.47	16.94	16.40	16.91
2334	NASDAQ	HNNA	Wed, Oct 4, 2017	16.21	16.45	16.01	16.14
2333	NASDAQ	HNNA	Tue, Oct 3, 2017	15.50	16.30	15.50	15.97
2332	NASDAQ	HNNA	Mon, Oct 2, 2017	15.32	15.45	15.32	15.44
2331	NASDAQ	HNNA	Fri, Sep 29, 2017	15.20	15.44	15.20	15.44
2330	NASDAQ	HNNA	Thu, Sep 28, 2017	15.45	15.73	15.10	15.38
2329	NASDAQ	HNNA	Wed, Sep 27, 2017	15.30	15.50	15.15	15.50
2328	NASDAQ	HNNA	Tue, Sep 26, 2017	15.49	15.74	15.25	15.29
2327	NASDAQ	HNNA	Mon, Sep 25, 2017	15.00	15.49	15.00	15.49
2326	NASDAQ	HNNA	Fri, Sep 22, 2017	14.90	15.37	14.70	14.97
2325	NASDAQ	HNNA	Thu, Sep 21, 2017	15.34	15.50	15.27	15.49
2324	NASDAQ	HNNA	Wed, Sep 20, 2017	15.11	15.50	15.07	15.49
2323	NASDAQ	HNNA	Tue, Sep 19, 2017	15.01	15.49	15.00	15.28
2322	NASDAQ	HNNA	Mon, Sep 18, 2017	14.45	15.18	14.39	15.15
2321	NASDAQ	HNNA	Fri, Sep 15, 2017	15.29	15.50	14.70	14.71
2320	NASDAQ	HNNA	Thu, Sep 14, 2017	15.79	15.80	15.19	15.25
2319	NASDAQ	HNNA	Wed, Sep 13, 2017	15.35	15.81	15.35	15.77
2318	NASDAQ	HNNA	Tue, Sep 12, 2017	15.03	15.79	14.95	15.39
2317	NASDAQ	HNNA	Mon, Sep 11, 2017	14.97	15.73	14.97	15.14
2316	NASDAQ	HNNA	Fri, Sep 8, 2017	15.00	15.63	15.00	15.00
2315	NASDAQ	HNNA	Thu, Sep 7, 2017	15.47	15.74	15.00	15.05
2314	NASDAQ	HNNA	Wed, Sep 6, 2017	15.45	15.50	15.01	15.03
2313	NASDAQ	HNNA	Tue, Sep 5, 2017	15.01	15.40	15.01	15.04
2312	NASDAQ	HNNA	Fri, Sep 1, 2017	14.68	15.71	14.68	15.03
2311	NASDAQ	HNNA	Thu, Aug 31, 2017	15.19	15.20	14.71	14.78
2310	NASDAQ	HNNA	Wed, Aug 30, 2017	15.14	15.19	14.88	14.95
2309	NASDAQ	HNNA	Tue, Aug 29, 2017	15.00	15.44	14.83	14.99
2308	NASDAQ	HNNA	Mon, Aug 28, 2017	14.79	15.06	14.79	14.97
2307	NASDAQ	HNNA	Fri, Aug 25, 2017	14.75	14.85	14.69	14.69
2306	NASDAQ	HNNA	Thu, Aug 24, 2017	14.94	15.32	14.78	14.80
2305	NASDAQ	HNNA	Wed, Aug 23, 2017	14.45	15.05	14.39	14.79
2304	NASDAQ	HNNA	Tue, Aug 22, 2017	15.01	15.09	14.29	14.33
2303	NASDAQ	HNNA	Mon, Aug 21, 2017	15.21	15.22	14.78	14.87
2302	NASDAQ	HNNA	Fri, Aug 18, 2017	15.25	15.25	15.15	15.21
2301	NASDAQ	HNNA	Thu, Aug 17, 2017	15.66	15.66	15.14	15.15
2300	NASDAQ	HNNA	Wed, Aug 16, 2017	15.64	15.75	15.60	15.61
2299	NASDAQ	HNNA	Tue, Aug 15, 2017	15.60	15.85	15.60	15.62
2298	NASDAQ	HNNA	Mon, Aug 14, 2017	15.72	15.93	15.60	15.67
2297	NASDAQ	HNNA	Fri, Aug 11, 2017	16.40	16.40	15.63	15.63
2296	NASDAQ	HNNA	Thu, Aug 10, 2017	15.78	15.85	15.63	15.67
2295	NASDAQ	HNNA	Wed, Aug 9, 2017	16.00	16.22	15.67	15.73
2294	NASDAQ	HNNA	Tue, Aug 8, 2017	16.02	16.41	16.00	16.08
2293	NASDAQ	HNNA	Mon, Aug 7, 2017	16.56	16.56	15.10	16.20
2292	NASDAQ	HNNA	Fri, Aug 4, 2017	16.00	16.60	16.00	16.60
2291	NASDAQ	HNNA	Thu, Aug 3, 2017	16.19	16.19	15.82	16.14
2290	NASDAQ	HNNA	Wed, Aug 2, 2017	16.06	16.88	15.60	16.88
2289	NASDAQ	HNNA	Tue, Aug 1, 2017	15.77	16.26	15.69	15.95
2288	NASDAQ	HNNA	Mon, Jul 31, 2017	16.00	16.10	15.26	15.84
2287	NASDAQ	HNNA	Fri, Jul 28, 2017	16.07	16.31	16.05	16.13
2286	NASDAQ	HNNA	Thu, Jul 27, 2017	16.46	16.53	15.85	16.11
2285	NASDAQ	HNNA	Wed, Jul 26, 2017	16.26	16.46	15.63	16.45
2284	NASDAQ	HNNA	Tue, Jul 25, 2017	15.92	16.53	15.85	16.24
2283	NASDAQ	HNNA	Mon, Jul 24, 2017	16.00	16.51	15.49	15.92
2282	NASDAQ	HNNA	Fri, Jul 21, 2017	15.60	16.95	15.29	16.24
2281	NASDAQ	HNNA	Thu, Jul 20, 2017	16.41	16.95	15.15	15.31
2280	NASDAQ	HNNA	Wed, Jul 19, 2017	16.22	16.63	16.22	16.27
2279	NASDAQ	HNNA	Tue, Jul 18, 2017	16.55	16.83	15.91	16.20
2278	NASDAQ	HNNA	Mon, Jul 17, 2017	15.71	16.95	15.71	16.88
2277	NASDAQ	HNNA	Fri, Jul 14, 2017	15.65	16.40	15.50	15.90
2276	NASDAQ	HNNA	Thu, Jul 13, 2017	15.01	15.83	15.01	15.83
2275	NASDAQ	HNNA	Wed, Jul 12, 2017	14.99	15.00	14.58	14.84
2274	NASDAQ	HNNA	Tue, Jul 11, 2017	14.80	14.98	14.71	14.98
2273	NASDAQ	HNNA	Mon, Jul 10, 2017	14.77	14.86	14.30	14.81
2272	NASDAQ	HNNA	Fri, Jul 7, 2017	14.56	14.70	14.45	14.60
2271	NASDAQ	HNNA	Thu, Jul 6, 2017	14.75	14.83	14.45	14.45
2270	NASDAQ	HNNA	Wed, Jul 5, 2017	15.07	15.07	14.53	14.79
2269	NASDAQ	HNNA	Mon, Jul 3, 2017	15.18	15.48	14.91	15.00
2268	NASDAQ	HNNA	Fri, Jun 30, 2017	14.97	15.29	14.35	15.18
2267	NASDAQ	HNNA	Thu, Jun 29, 2017	16.30	16.30	14.95	14.95
2266	NASDAQ	HNNA	Wed, Jun 28, 2017	15.50	15.51	15.07	15.07
2265	NASDAQ	HNNA	Tue, Jun 27, 2017	15.73	15.89	15.06	15.14
2264	NASDAQ	HNNA	Mon, Jun 26, 2017	18.20	18.40	15.57	15.57
2263	NASDAQ	HNNA	Fri, Jun 23, 2017	18.00	19.87	17.70	17.95
2262	NASDAQ	HNNA	Thu, Jun 22, 2017	16.97	18.39	16.77	18.01
2261	NASDAQ	HNNA	Wed, Jun 21, 2017	16.90	16.95	16.45	16.79
2260	NASDAQ	HNNA	Tue, Jun 20, 2017	16.60	17.37	16.60	16.61
2259	NASDAQ	HNNA	Mon, Jun 19, 2017	15.93	16.85	15.75	16.67
2258	NASDAQ	HNNA	Fri, Jun 16, 2017	15.35	15.99	15.35	15.66
2257	NASDAQ	HNNA	Thu, Jun 15, 2017	14.81	15.85	14.80	15.65
2256	NASDAQ	HNNA	Wed, Jun 14, 2017	15.21	15.38	14.65	15.30
2255	NASDAQ	HNNA	Tue, Jun 13, 2017	15.20	15.62	14.45	14.84
2254	NASDAQ	HNNA	Mon, Jun 12, 2017	16.13	16.13	14.69	14.98
2253	NASDAQ	HNNA	Fri, Jun 9, 2017	15.23	16.50	15.11	15.68
2252	NASDAQ	HNNA	Thu, Jun 8, 2017	14.75	15.13	14.75	15.07
2251	NASDAQ	HNNA	Wed, Jun 7, 2017	14.45	14.94	14.45	14.75
2250	NASDAQ	HNNA	Tue, Jun 6, 2017	14.43	14.98	14.43	14.56
2249	NASDAQ	HNNA	Mon, Jun 5, 2017	14.34	15.17	14.34	14.96
2248	NASDAQ	HNNA	Fri, Jun 2, 2017	15.21	15.24	14.14	14.51
2247	NASDAQ	HNNA	Thu, Jun 1, 2017	14.45	15.17	13.98	15.12
2246	NASDAQ	HNNA	Wed, May 31, 2017	14.97	14.97	13.88	14.38
2245	NASDAQ	HNNA	Tue, May 30, 2017	14.32	14.76	14.20	14.24
2244	NASDAQ	HNNA	Fri, May 26, 2017	14.76	15.11	14.75	14.90
2243	NASDAQ	HNNA	Thu, May 25, 2017	15.08	15.15	14.60	14.80
2242	NASDAQ	HNNA	Wed, May 24, 2017	14.93	15.26	14.55	15.00
2241	NASDAQ	HNNA	Tue, May 23, 2017	14.95	15.42	14.95	15.16
2240	NASDAQ	HNNA	Mon, May 22, 2017	15.00	15.29	14.50	14.93
2239	NASDAQ	HNNA	Fri, May 19, 2017	15.60	15.63	14.90	15.01
2238	NASDAQ	HNNA	Thu, May 18, 2017	15.96	15.96	14.93	15.54
2237	NASDAQ	HNNA	Wed, May 17, 2017	16.50	16.50	15.75	15.88
2236	NASDAQ	HNNA	Tue, May 16, 2017	16.58	16.64	16.02	16.57
2235	NASDAQ	HNNA	Mon, May 15, 2017	16.48	16.68	16.47	16.63
2234	NASDAQ	HNNA	Fri, May 12, 2017	16.24	16.55	16.24	16.34
2233	NASDAQ	HNNA	Thu, May 11, 2017	16.25	16.45	16.10	16.27
2232	NASDAQ	HNNA	Wed, May 10, 2017	16.57	16.60	16.01	16.30
2231	NASDAQ	HNNA	Tue, May 9, 2017	16.63	16.75	16.50	16.69
2230	NASDAQ	HNNA	Mon, May 8, 2017	16.50	16.88	16.16	16.75
2229	NASDAQ	HNNA	Fri, May 5, 2017	16.35	16.61	16.35	16.45
2228	NASDAQ	HNNA	Thu, May 4, 2017	16.55	16.87	16.30	16.35
2227	NASDAQ	HNNA	Wed, May 3, 2017	17.45	17.51	16.55	16.77
2226	NASDAQ	HNNA	Tue, May 2, 2017	17.90	17.90	17.02	17.23
2225	NASDAQ	HNNA	Mon, May 1, 2017	16.74	16.97	16.73	16.91
2224	NASDAQ	HNNA	Fri, Apr 28, 2017	16.98	17.14	16.71	17.01
2223	NASDAQ	HNNA	Thu, Apr 27, 2017	17.33	17.47	17.01	17.06
2222	NASDAQ	HNNA	Wed, Apr 26, 2017	17.20	17.67	16.76	17.22
2221	NASDAQ	HNNA	Tue, Apr 25, 2017	17.14	17.21	17.00	17.11
2220	NASDAQ	HNNA	Mon, Apr 24, 2017	17.00	17.08	16.90	17.02
2219	NASDAQ	HNNA	Fri, Apr 21, 2017	16.65	17.00	16.60	17.00
2218	NASDAQ	HNNA	Thu, Apr 20, 2017	16.65	17.09	16.36	16.98
2217	NASDAQ	HNNA	Wed, Apr 19, 2017	16.47	17.04	16.30	16.66
2216	NASDAQ	HNNA	Tue, Apr 18, 2017	16.46	16.74	16.01	16.60
2215	NASDAQ	HNNA	Mon, Apr 17, 2017	16.31	16.38	15.96	16.38
2214	NASDAQ	HNNA	Thu, Apr 13, 2017	16.25	16.74	16.25	16.41
2213	NASDAQ	HNNA	Wed, Apr 12, 2017	16.61	16.99	16.25	16.27
2212	NASDAQ	HNNA	Tue, Apr 11, 2017	16.88	16.96	16.49	16.88
2211	NASDAQ	HNNA	Mon, Apr 10, 2017	16.93	16.93	16.43	16.90
2210	NASDAQ	HNNA	Fri, Apr 7, 2017	17.08	17.17	16.94	16.94
2209	NASDAQ	HNNA	Thu, Apr 6, 2017	16.90	17.17	16.75	17.05
2208	NASDAQ	HNNA	Wed, Apr 5, 2017	16.80	17.00	16.32	16.72
2207	NASDAQ	HNNA	Tue, Apr 4, 2017	16.80	17.05	16.80	17.00
2206	NASDAQ	HNNA	Mon, Apr 3, 2017	16.92	17.12	16.80	16.91
2205	NASDAQ	HNNA	Fri, Mar 31, 2017	16.87	17.06	16.80	16.81
2204	NASDAQ	HNNA	Thu, Mar 30, 2017	16.80	16.93	16.61	16.84
2203	NASDAQ	HNNA	Wed, Mar 29, 2017	16.65	17.14	16.54	17.07
2202	NASDAQ	HNNA	Tue, Mar 28, 2017	16.25	16.79	16.24	16.61
2201	NASDAQ	HNNA	Mon, Mar 27, 2017	16.25	16.46	16.20	16.37
2200	NASDAQ	HNNA	Fri, Mar 24, 2017	16.42	16.78	16.19	16.41
2199	NASDAQ	HNNA	Thu, Mar 23, 2017	16.19	16.65	16.19	16.27
2198	NASDAQ	HNNA	Wed, Mar 22, 2017	16.25	16.30	16.07	16.19
2197	NASDAQ	HNNA	Tue, Mar 21, 2017	16.36	16.73	16.25	16.27
2196	NASDAQ	HNNA	Mon, Mar 20, 2017	16.57	16.90	16.29	16.37
2195	NASDAQ	HNNA	Fri, Mar 17, 2017	17.07	17.19	16.37	16.57
2194	NASDAQ	HNNA	Thu, Mar 16, 2017	17.63	17.63	16.94	17.34
2193	NASDAQ	HNNA	Wed, Mar 15, 2017	16.65	17.50	16.61	17.15
2192	NASDAQ	HNNA	Tue, Mar 14, 2017	16.25	16.83	16.25	16.64
2191	NASDAQ	HNNA	Mon, Mar 13, 2017	16.57	16.62	16.09	16.28
2190	NASDAQ	HNNA	Fri, Mar 10, 2017	17.13	17.20	16.37	16.55
2189	NASDAQ	HNNA	Thu, Mar 9, 2017	17.36	17.36	17.00	17.07
2188	NASDAQ	HNNA	Wed, Mar 8, 2017	18.18	18.18	17.37	17.37
2187	NASDAQ	HNNA	Tue, Mar 7, 2017	17.76	18.49	17.60	18.03
2186	NASDAQ	HNNA	Mon, Mar 6, 2017	17.72	17.73	17.47	17.51
2185	NASDAQ	HNNA	Fri, Mar 3, 2017	17.67	18.17	17.67	17.95
2184	NASDAQ	HNNA	Thu, Mar 2, 2017	18.85	18.85	17.87	17.87
2183	NASDAQ	HNNA	Wed, Mar 1, 2017	17.77	18.61	17.77	18.61
2182	NASDAQ	HNNA	Tue, Feb 28, 2017	17.94	18.00	17.74	17.79
2181	NASDAQ	HNNA	Mon, Feb 27, 2017	18.23	18.23	17.77	18.07
2180	NASDAQ	HNNA	Fri, Feb 24, 2017	18.07	18.16	17.59	17.83
2179	NASDAQ	HNNA	Thu, Feb 23, 2017	18.49	18.49	18.07	18.07
2178	NASDAQ	HNNA	Wed, Feb 22, 2017	18.12	18.27	18.07	18.08
2177	NASDAQ	HNNA	Tue, Feb 21, 2017	18.59	18.59	18.21	18.21
2176	NASDAQ	HNNA	Fri, Feb 17, 2017	18.85	18.94	18.34	18.52
2175	NASDAQ	HNNA	Thu, Feb 16, 2017	18.83	18.85	18.56	18.69
2174	NASDAQ	HNNA	Wed, Feb 15, 2017	18.46	19.00	18.37	18.67
2173	NASDAQ	HNNA	Tue, Feb 14, 2017	17.89	18.55	17.89	18.46
2172	NASDAQ	HNNA	Mon, Feb 13, 2017	17.86	18.05	17.70	17.95
2171	NASDAQ	HNNA	Fri, Feb 10, 2017	17.69	18.12	17.17	17.86
2170	NASDAQ	HNNA	Thu, Feb 9, 2017	18.23	18.31	17.33	17.47
2169	NASDAQ	HNNA	Wed, Feb 8, 2017	18.54	18.81	18.23	18.42
2168	NASDAQ	HNNA	Tue, Feb 7, 2017	19.33	19.37	18.58	18.95
2167	NASDAQ	HNNA	Mon, Feb 6, 2017	18.57	19.61	18.57	19.25
2166	NASDAQ	HNNA	Fri, Feb 3, 2017	18.54	19.13	18.14	18.75
2165	NASDAQ	HNNA	Thu, Feb 2, 2017	18.43	18.43	18.15	18.28
2164	NASDAQ	HNNA	Wed, Feb 1, 2017	18.67	18.67	18.27	18.32
2163	NASDAQ	HNNA	Tue, Jan 31, 2017	18.77	18.77	18.37	18.54
2162	NASDAQ	HNNA	Mon, Jan 30, 2017	18.67	19.01	18.47	18.77
2161	NASDAQ	HNNA	Fri, Jan 27, 2017	20.67	20.67	18.67	18.93
2160	NASDAQ	HNNA	Thu, Jan 26, 2017	19.19	20.00	19.19	19.67
2159	NASDAQ	HNNA	Wed, Jan 25, 2017	19.34	19.87	19.23	19.87
2158	NASDAQ	HNNA	Tue, Jan 24, 2017	19.41	19.41	19.20	19.33
2157	NASDAQ	HNNA	Mon, Jan 23, 2017	19.61	19.61	19.05	19.23
2156	NASDAQ	HNNA	Fri, Jan 20, 2017	19.81	19.99	19.02	19.26
2155	NASDAQ	HNNA	Thu, Jan 19, 2017	19.96	20.00	19.80	19.91
2154	NASDAQ	HNNA	Wed, Jan 18, 2017	20.41	20.41	19.68	19.91
2153	NASDAQ	HNNA	Tue, Jan 17, 2017	20.34	20.75	20.17	20.33
2152	NASDAQ	HNNA	Fri, Jan 13, 2017	20.82	20.82	20.01	20.28
2151	NASDAQ	HNNA	Thu, Jan 12, 2017	20.86	20.95	20.40	20.65
2150	NASDAQ	HNNA	Wed, Jan 11, 2017	20.77	20.77	20.56	20.56
2149	NASDAQ	HNNA	Tue, Jan 10, 2017	20.90	21.00	20.59	20.71
2148	NASDAQ	HNNA	Mon, Jan 9, 2017	20.84	21.03	20.84	20.93
2147	NASDAQ	HNNA	Fri, Jan 6, 2017	21.24	21.24	21.15	21.23
2146	NASDAQ	HNNA	Thu, Jan 5, 2017	21.32	21.33	21.17	21.28
2145	NASDAQ	HNNA	Wed, Jan 4, 2017	21.33	21.43	21.24	21.32
2144	NASDAQ	HNNA	Tue, Jan 3, 2017	21.60	21.60	21.20	21.28
2143	NASDAQ	HNNA	Fri, Dec 30, 2016	21.35	21.35	21.03	21.17
2142	NASDAQ	HNNA	Thu, Dec 29, 2016	21.47	21.49	20.97	21.17
2141	NASDAQ	HNNA	Wed, Dec 28, 2016	20.97	21.22	20.97	21.08
2140	NASDAQ	HNNA	Tue, Dec 27, 2016	21.00	21.52	20.67	20.97
2139	NASDAQ	HNNA	Fri, Dec 23, 2016	21.21	21.61	20.87	21.32
2138	NASDAQ	HNNA	Thu, Dec 22, 2016	20.82	21.33	20.82	21.21
2137	NASDAQ	HNNA	Wed, Dec 21, 2016	20.90	21.33	20.90	21.09
2136	NASDAQ	HNNA	Tue, Dec 20, 2016	20.87	21.49	20.83	21.26
2135	NASDAQ	HNNA	Mon, Dec 19, 2016	20.99	21.03	20.65	21.03
2134	NASDAQ	HNNA	Fri, Dec 16, 2016	21.03	21.34	20.25	21.03
2133	NASDAQ	HNNA	Thu, Dec 15, 2016	20.94	21.39	20.43	20.87
2132	NASDAQ	HNNA	Wed, Dec 14, 2016	20.53	21.25	20.53	20.68
2131	NASDAQ	HNNA	Tue, Dec 13, 2016	21.13	21.37	21.01	21.31
2130	NASDAQ	HNNA	Mon, Dec 12, 2016	21.37	21.69	20.45	21.08
2129	NASDAQ	HNNA	Fri, Dec 9, 2016	21.51	22.13	20.88	21.69
2128	NASDAQ	HNNA	Thu, Dec 8, 2016	21.97	22.29	21.73	21.77
2127	NASDAQ	HNNA	Wed, Dec 7, 2016	21.59	21.96	20.93	21.77
2126	NASDAQ	HNNA	Tue, Dec 6, 2016	21.69	21.87	21.30	21.58
2125	NASDAQ	HNNA	Mon, Dec 5, 2016	22.28	22.28	21.31	21.33
2124	NASDAQ	HNNA	Fri, Dec 2, 2016	22.13	22.47	21.78	22.07
2123	NASDAQ	HNNA	Thu, Dec 1, 2016	22.62	23.05	22.33	22.43
2122	NASDAQ	HNNA	Wed, Nov 30, 2016	22.66	22.99	22.05	22.66
2121	NASDAQ	HNNA	Tue, Nov 29, 2016	22.61	22.64	22.57	22.57
2120	NASDAQ	HNNA	Mon, Nov 28, 2016	23.95	24.13	22.01	22.37
2119	NASDAQ	HNNA	Fri, Nov 25, 2016	23.26	23.89	23.26	23.89
2118	NASDAQ	HNNA	Wed, Nov 23, 2016	22.78	23.63	22.77	23.42
2117	NASDAQ	HNNA	Tue, Nov 22, 2016	21.95	22.95	21.95	22.80
2116	NASDAQ	HNNA	Mon, Nov 21, 2016	21.97	22.19	21.47	21.90
2115	NASDAQ	HNNA	Fri, Nov 18, 2016	21.77	22.61	21.11	22.17
2114	NASDAQ	HNNA	Thu, Nov 17, 2016	21.44	21.77	20.64	21.57
2113	NASDAQ	HNNA	Wed, Nov 16, 2016	21.38	21.48	18.28	21.44
2112	NASDAQ	HNNA	Tue, Nov 15, 2016	21.30	21.50	20.39	21.31
2111	NASDAQ	HNNA	Mon, Nov 14, 2016	20.93	21.96	20.93	21.35
2110	NASDAQ	HNNA	Fri, Nov 11, 2016	19.51	21.70	19.51	21.63
2109	NASDAQ	HNNA	Thu, Nov 10, 2016	18.61	19.89	18.61	19.89
2108	NASDAQ	HNNA	Wed, Nov 9, 2016	17.79	18.65	17.68	18.65
2107	NASDAQ	HNNA	Tue, Nov 8, 2016	17.47	17.99	17.47	17.87
2106	NASDAQ	HNNA	Mon, Nov 7, 2016	17.47	17.99	17.47	17.99
2105	NASDAQ	HNNA	Fri, Nov 4, 2016	17.31	17.49	16.71	17.40
2104	NASDAQ	HNNA	Thu, Nov 3, 2016	17.43	17.63	17.40	17.61
2103	NASDAQ	HNNA	Wed, Nov 2, 2016	17.13	18.67	17.13	17.87
2102	NASDAQ	HNNA	Tue, Nov 1, 2016	19.25	19.25	16.23	17.39
2101	NASDAQ	HNNA	Mon, Oct 31, 2016	19.41	19.59	19.04	19.25
2100	NASDAQ	HNNA	Fri, Oct 28, 2016	20.69	20.84	19.02	19.47
2099	NASDAQ	HNNA	Thu, Oct 27, 2016	20.87	20.89	20.67	20.79
2098	NASDAQ	HNNA	Wed, Oct 26, 2016	21.54	21.54	20.58	20.91
2097	NASDAQ	HNNA	Tue, Oct 25, 2016	21.77	21.77	21.07	21.17
2096	NASDAQ	HNNA	Mon, Oct 24, 2016	21.67	21.75	21.50	21.75
2095	NASDAQ	HNNA	Fri, Oct 21, 2016	21.41	21.89	21.19	21.89
2094	NASDAQ	HNNA	Thu, Oct 20, 2016	21.33	21.50	21.17	21.30
2093	NASDAQ	HNNA	Wed, Oct 19, 2016	21.37	21.43	21.22	21.40
2092	NASDAQ	HNNA	Tue, Oct 18, 2016	21.43	21.46	21.18	21.46
2091	NASDAQ	HNNA	Mon, Oct 17, 2016	21.44	21.44	21.44	21.44
2090	NASDAQ	HNNA	Fri, Oct 14, 2016	21.61	21.61	21.61	21.61
2089	NASDAQ	HNNA	Thu, Oct 13, 2016	21.74	21.74	21.49	21.55
2088	NASDAQ	HNNA	Wed, Oct 12, 2016	21.51	22.21	21.51	22.03
2087	NASDAQ	HNNA	Tue, Oct 11, 2016	22.25	22.25	21.76	21.76
2086	NASDAQ	HNNA	Mon, Oct 10, 2016	22.14	22.14	21.39	22.07
2085	NASDAQ	HNNA	Fri, Oct 7, 2016	22.39	22.39	21.37	21.79
2084	NASDAQ	HNNA	Thu, Oct 6, 2016	22.48	22.49	22.20	22.35
2083	NASDAQ	HNNA	Wed, Oct 5, 2016	22.80	22.81	22.67	22.73
2082	NASDAQ	HNNA	Tue, Oct 4, 2016	23.32	23.32	22.79	22.79
2081	NASDAQ	HNNA	Mon, Oct 3, 2016	23.33	23.62	23.08	23.37
2080	NASDAQ	HNNA	Fri, Sep 30, 2016	23.46	23.67	23.37	23.65
2079	NASDAQ	HNNA	Thu, Sep 29, 2016	23.41	23.54	23.19	23.32
2078	NASDAQ	HNNA	Wed, Sep 28, 2016	23.49	23.59	23.43	23.47
2077	NASDAQ	HNNA	Tue, Sep 27, 2016	23.36	23.67	23.36	23.54
2076	NASDAQ	HNNA	Mon, Sep 26, 2016	23.03	23.59	23.03	23.42
2075	NASDAQ	HNNA	Fri, Sep 23, 2016	23.31	23.72	23.02	23.29
2074	NASDAQ	HNNA	Thu, Sep 22, 2016	22.31	23.33	22.31	23.27
2073	NASDAQ	HNNA	Wed, Sep 21, 2016	22.53	22.62	22.01	22.19
2072	NASDAQ	HNNA	Tue, Sep 20, 2016	23.83	23.83	22.28	22.53
2071	NASDAQ	HNNA	Mon, Sep 19, 2016	24.10	24.23	23.53	23.73
2070	NASDAQ	HNNA	Fri, Sep 16, 2016	24.55	24.67	24.06	24.11
2069	NASDAQ	HNNA	Thu, Sep 15, 2016	24.33	24.67	24.33	24.54
2068	NASDAQ	HNNA	Wed, Sep 14, 2016	24.49	24.67	24.35	24.43
2067	NASDAQ	HNNA	Tue, Sep 13, 2016	24.54	24.67	24.00	24.43
2066	NASDAQ	HNNA	Mon, Sep 12, 2016	24.51	24.64	24.09	24.63
2065	NASDAQ	HNNA	Fri, Sep 9, 2016	24.37	24.81	24.33	24.55
2064	NASDAQ	HNNA	Thu, Sep 8, 2016	24.66	25.00	24.48	24.66
2063	NASDAQ	HNNA	Wed, Sep 7, 2016	23.87	25.00	23.33	24.96
2062	NASDAQ	HNNA	Tue, Sep 6, 2016	22.71	23.65	22.71	23.31
2061	NASDAQ	HNNA	Fri, Sep 2, 2016	22.48	22.77	22.48	22.63
2060	NASDAQ	HNNA	Thu, Sep 1, 2016	22.78	22.78	22.39	22.63
2059	NASDAQ	HNNA	Wed, Aug 31, 2016	22.67	22.90	22.67	22.67
2058	NASDAQ	HNNA	Tue, Aug 30, 2016	22.61	22.96	22.50	22.81
2057	NASDAQ	HNNA	Mon, Aug 29, 2016	23.14	23.15	22.73	22.98
2056	NASDAQ	HNNA	Fri, Aug 26, 2016	23.35	23.35	23.07	23.10
2055	NASDAQ	HNNA	Thu, Aug 25, 2016	23.49	23.49	23.35	23.35
2054	NASDAQ	HNNA	Wed, Aug 24, 2016	23.05	24.00	23.00	23.25
2053	NASDAQ	HNNA	Tue, Aug 23, 2016	23.95	23.99	22.98	23.23
2052	NASDAQ	HNNA	Mon, Aug 22, 2016	23.89	23.99	23.71	23.88
2051	NASDAQ	HNNA	Fri, Aug 19, 2016	24.83	24.83	23.67	23.87
2050	NASDAQ	HNNA	Thu, Aug 18, 2016	24.65	24.89	24.65	24.83
2049	NASDAQ	HNNA	Wed, Aug 17, 2016	24.90	24.90	24.68	24.83
2048	NASDAQ	HNNA	Tue, Aug 16, 2016	25.23	25.23	24.97	24.97
2047	NASDAQ	HNNA	Mon, Aug 15, 2016	25.33	25.45	25.01	25.27
2046	NASDAQ	HNNA	Fri, Aug 12, 2016	25.47	25.47	24.79	25.17
2045	NASDAQ	HNNA	Thu, Aug 11, 2016	25.51	26.31	24.79	25.28
2044	NASDAQ	HNNA	Wed, Aug 10, 2016	25.87	25.87	24.98	25.63
2043	NASDAQ	HNNA	Tue, Aug 9, 2016	24.52	26.28	24.44	25.90
2042	NASDAQ	HNNA	Mon, Aug 8, 2016	23.96	24.57	23.96	24.49
2041	NASDAQ	HNNA	Fri, Aug 5, 2016	23.68	24.14	23.60	24.00
2040	NASDAQ	HNNA	Thu, Aug 4, 2016	23.33	23.33	23.18	23.33
2039	NASDAQ	HNNA	Wed, Aug 3, 2016	23.29	23.49	23.25	23.37
2038	NASDAQ	HNNA	Tue, Aug 2, 2016	23.33	23.33	23.26	23.29
2037	NASDAQ	HNNA	Mon, Aug 1, 2016	23.11	23.33	23.11	23.29
2036	NASDAQ	HNNA	Fri, Jul 29, 2016	22.87	23.17	22.87	23.13
2035	NASDAQ	HNNA	Thu, Jul 28, 2016	23.07	23.07	22.87	23.00
2034	NASDAQ	HNNA	Wed, Jul 27, 2016	23.02	23.07	22.77	23.07
2033	NASDAQ	HNNA	Tue, Jul 26, 2016	22.68	23.07	22.68	22.83
2032	NASDAQ	HNNA	Mon, Jul 25, 2016	23.05	23.10	23.05	23.08
2031	NASDAQ	HNNA	Fri, Jul 22, 2016	23.10	23.14	22.75	22.99
2030	NASDAQ	HNNA	Thu, Jul 21, 2016	23.33	23.33	22.62	23.10
2029	NASDAQ	HNNA	Wed, Jul 20, 2016	23.00	23.54	22.79	23.34
2028	NASDAQ	HNNA	Tue, Jul 19, 2016	22.73	23.49	22.73	23.36
2027	NASDAQ	HNNA	Mon, Jul 18, 2016	22.47	22.83	22.40	22.83
2026	NASDAQ	HNNA	Fri, Jul 15, 2016	23.17	23.17	22.53	22.65
2025	NASDAQ	HNNA	Thu, Jul 14, 2016	23.33	23.33	22.68	23.11
2024	NASDAQ	HNNA	Wed, Jul 13, 2016	23.31	23.50	22.83	22.86
2023	NASDAQ	HNNA	Tue, Jul 12, 2016	22.99	23.00	22.66	22.99
2022	NASDAQ	HNNA	Mon, Jul 11, 2016	24.00	24.00	22.62	23.07
2021	NASDAQ	HNNA	Fri, Jul 8, 2016	22.87	23.57	22.75	23.33
2020	NASDAQ	HNNA	Thu, Jul 7, 2016	22.95	23.27	22.67	23.01
2019	NASDAQ	HNNA	Wed, Jul 6, 2016	22.63	23.29	22.02	23.14
2018	NASDAQ	HNNA	Tue, Jul 5, 2016	22.53	23.07	22.33	22.71
2017	NASDAQ	HNNA	Fri, Jul 1, 2016	21.67	22.68	21.67	22.52
2016	NASDAQ	HNNA	Thu, Jun 30, 2016	23.29	23.91	22.13	22.31
2015	NASDAQ	HNNA	Wed, Jun 29, 2016	22.76	22.80	22.36	22.67
2014	NASDAQ	HNNA	Tue, Jun 28, 2016	22.35	23.57	22.27	22.39
2013	NASDAQ	HNNA	Mon, Jun 27, 2016	22.61	22.67	22.28	22.29
2012	NASDAQ	HNNA	Fri, Jun 24, 2016	22.19	23.59	22.19	22.72
2011	NASDAQ	HNNA	Thu, Jun 23, 2016	23.65	24.53	22.97	22.99
2010	NASDAQ	HNNA	Wed, Jun 22, 2016	23.52	23.60	22.97	23.40
2009	NASDAQ	HNNA	Tue, Jun 21, 2016	23.33	23.47	22.54	23.07
2008	NASDAQ	HNNA	Mon, Jun 20, 2016	23.84	24.47	22.45	23.30
2007	NASDAQ	HNNA	Fri, Jun 17, 2016	24.47	24.48	23.71	23.77
2006	NASDAQ	HNNA	Thu, Jun 16, 2016	24.43	24.56	24.17	24.26
2005	NASDAQ	HNNA	Wed, Jun 15, 2016	24.43	24.56	24.10	24.42
2004	NASDAQ	HNNA	Tue, Jun 14, 2016	23.89	24.43	23.67	24.43
2003	NASDAQ	HNNA	Mon, Jun 13, 2016	24.45	24.57	23.67	23.83
2002	NASDAQ	HNNA	Fri, Jun 10, 2016	24.32	25.31	24.00	24.49
2001	NASDAQ	HNNA	Thu, Jun 9, 2016	25.57	25.57	23.99	24.02
2000	NASDAQ	HNNA	Wed, Jun 8, 2016	25.49	25.96	25.44	25.62
1999	NASDAQ	HNNA	Tue, Jun 7, 2016	23.23	26.33	23.17	25.87
1998	NASDAQ	HNNA	Mon, Jun 6, 2016	22.48	23.28	22.27	23.28
1997	NASDAQ	HNNA	Fri, Jun 3, 2016	22.34	22.47	22.11	22.46
1996	NASDAQ	HNNA	Thu, Jun 2, 2016	22.14	22.43	21.79	22.33
1995	NASDAQ	HNNA	Wed, Jun 1, 2016	22.31	22.33	21.78	22.32
1994	NASDAQ	HNNA	Tue, May 31, 2016	22.40	22.51	22.03	22.17
1993	NASDAQ	HNNA	Fri, May 27, 2016	22.33	22.61	22.07	22.46
1992	NASDAQ	HNNA	Thu, May 26, 2016	21.81	22.57	21.62	22.23
1991	NASDAQ	HNNA	Wed, May 25, 2016	22.33	22.33	21.39	21.61
1990	NASDAQ	HNNA	Tue, May 24, 2016	21.63	22.33	21.63	21.94
1989	NASDAQ	HNNA	Mon, May 23, 2016	21.88	22.03	20.93	21.71
1988	NASDAQ	HNNA	Fri, May 20, 2016	22.09	22.09	21.59	21.77
1987	NASDAQ	HNNA	Thu, May 19, 2016	22.29	22.58	21.60	21.60
1986	NASDAQ	HNNA	Wed, May 18, 2016	22.62	22.71	22.22	22.31
1985	NASDAQ	HNNA	Tue, May 17, 2016	22.20	22.73	22.20	22.61
1984	NASDAQ	HNNA	Mon, May 16, 2016	21.97	22.59	21.97	22.53
1983	NASDAQ	HNNA	Fri, May 13, 2016	23.19	23.19	21.87	22.41
1982	NASDAQ	HNNA	Thu, May 12, 2016	23.33	23.45	22.62	23.21
1981	NASDAQ	HNNA	Wed, May 11, 2016	23.05	23.33	23.00	23.31
1980	NASDAQ	HNNA	Tue, May 10, 2016	23.17	23.81	23.01	23.33
1979	NASDAQ	HNNA	Mon, May 9, 2016	22.54	23.17	22.02	23.11
1978	NASDAQ	HNNA	Fri, May 6, 2016	21.63	22.63	21.35	22.54
1977	NASDAQ	HNNA	Thu, May 5, 2016	21.27	21.55	20.69	21.54
1976	NASDAQ	HNNA	Wed, May 4, 2016	20.50	21.33	20.50	20.75
1975	NASDAQ	HNNA	Tue, May 3, 2016	19.89	20.67	19.67	20.57
1974	NASDAQ	HNNA	Mon, May 2, 2016	20.45	20.66	19.23	19.71
1973	NASDAQ	HNNA	Fri, Apr 29, 2016	19.27	20.53	19.27	20.53
1972	NASDAQ	HNNA	Thu, Apr 28, 2016	19.84	19.87	19.45	19.47
1971	NASDAQ	HNNA	Wed, Apr 27, 2016	19.73	19.99	19.67	19.67
1970	NASDAQ	HNNA	Tue, Apr 26, 2016	19.33	20.00	19.33	19.81
1969	NASDAQ	HNNA	Mon, Apr 25, 2016	20.07	20.07	19.42	19.57
1968	NASDAQ	HNNA	Fri, Apr 22, 2016	20.03	20.07	18.85	19.51
1967	NASDAQ	HNNA	Thu, Apr 21, 2016	19.16	20.31	19.10	20.09
1966	NASDAQ	HNNA	Wed, Apr 20, 2016	19.07	19.30	18.69	19.20
1965	NASDAQ	HNNA	Tue, Apr 19, 2016	19.01	19.24	19.01	19.14
1964	NASDAQ	HNNA	Mon, Apr 18, 2016	18.75	19.01	18.17	19.01
1963	NASDAQ	HNNA	Fri, Apr 15, 2016	18.49	19.00	18.49	18.97
1962	NASDAQ	HNNA	Thu, Apr 14, 2016	17.97	18.51	17.97	18.51
1961	NASDAQ	HNNA	Wed, Apr 13, 2016	17.95	17.99	17.75	17.97
1960	NASDAQ	HNNA	Tue, Apr 12, 2016	17.86	18.12	17.86	17.93
1959	NASDAQ	HNNA	Mon, Apr 11, 2016	17.89	18.13	17.79	17.81
1958	NASDAQ	HNNA	Fri, Apr 8, 2016	17.86	18.23	17.73	17.93
1957	NASDAQ	HNNA	Thu, Apr 7, 2016	18.19	19.29	17.73	17.81
1956	NASDAQ	HNNA	Wed, Apr 6, 2016	17.93	18.27	17.80	18.00
1955	NASDAQ	HNNA	Tue, Apr 5, 2016	17.95	17.95	17.95	18.03
1954	NASDAQ	HNNA	Mon, Apr 4, 2016	17.93	18.07	17.83	17.95
1953	NASDAQ	HNNA	Fri, Apr 1, 2016	17.80	17.97	17.74	17.81
1952	NASDAQ	HNNA	Thu, Mar 31, 2016	18.00	18.07	17.80	18.05
1951	NASDAQ	HNNA	Wed, Mar 30, 2016	18.12	18.17	18.00	18.05
1950	NASDAQ	HNNA	Tue, Mar 29, 2016	17.89	18.05	17.89	18.00
1949	NASDAQ	HNNA	Mon, Mar 28, 2016	18.00	18.03	17.75	17.99
1948	NASDAQ	HNNA	Thu, Mar 24, 2016	17.73	18.21	17.73	18.00
1947	NASDAQ	HNNA	Wed, Mar 23, 2016	17.96	18.17	17.83	18.09
1946	NASDAQ	HNNA	Tue, Mar 22, 2016	17.73	18.25	17.73	18.13
1945	NASDAQ	HNNA	Mon, Mar 21, 2016	18.09	18.19	17.71	17.71
1944	NASDAQ	HNNA	Fri, Mar 18, 2016	17.87	18.27	17.55	18.27
1943	NASDAQ	HNNA	Thu, Mar 17, 2016	17.70	17.98	17.67	17.73
1942	NASDAQ	HNNA	Wed, Mar 16, 2016	17.82	17.99	17.73	17.73
1941	NASDAQ	HNNA	Tue, Mar 15, 2016	17.77	17.77	17.77	17.73
1940	NASDAQ	HNNA	Mon, Mar 14, 2016	17.85	18.27	17.73	17.73
1939	NASDAQ	HNNA	Fri, Mar 11, 2016	17.75	17.75	17.75	17.73
1938	NASDAQ	HNNA	Thu, Mar 10, 2016	17.81	17.81	17.81	17.75
1937	NASDAQ	HNNA	Wed, Mar 9, 2016	17.31	18.31	17.31	17.28
1936	NASDAQ	HNNA	Tue, Mar 8, 2016	17.47	17.47	17.23	17.23
1935	NASDAQ	HNNA	Mon, Mar 7, 2016	17.25	17.48	17.23	17.23
1934	NASDAQ	HNNA	Fri, Mar 4, 2016	17.33	17.33	17.15	17.15
1933	NASDAQ	HNNA	Thu, Mar 3, 2016	17.05	17.05	17.05	17.22
1932	NASDAQ	HNNA	Wed, Mar 2, 2016	16.99	17.27	16.99	17.18
1931	NASDAQ	HNNA	Tue, Mar 1, 2016	16.94	17.33	16.94	16.94
1930	NASDAQ	HNNA	Mon, Feb 29, 2016	17.33	17.33	16.83	17.11
1929	NASDAQ	HNNA	Fri, Feb 26, 2016	16.87	16.87	16.87	17.11
1928	NASDAQ	HNNA	Thu, Feb 25, 2016	16.88	17.37	16.83	16.94
1927	NASDAQ	HNNA	Wed, Feb 24, 2016	16.81	17.33	16.81	16.83
1926	NASDAQ	HNNA	Tue, Feb 23, 2016	16.81	16.97	16.81	16.89
1925	NASDAQ	HNNA	Mon, Feb 22, 2016	17.08	17.53	16.63	17.17
1924	NASDAQ	HNNA	Fri, Feb 19, 2016	18.11	18.11	17.00	17.08
1923	NASDAQ	HNNA	Thu, Feb 18, 2016	18.00	18.23	17.62	17.62
1922	NASDAQ	HNNA	Wed, Feb 17, 2016	17.86	18.32	17.43	18.32
1921	NASDAQ	HNNA	Tue, Feb 16, 2016	17.19	17.87	17.04	17.61
1920	NASDAQ	HNNA	Fri, Feb 12, 2016	18.01	18.35	17.13	17.19
1919	NASDAQ	HNNA	Thu, Feb 11, 2016	17.75	18.49	17.69	17.85
1918	NASDAQ	HNNA	Wed, Feb 10, 2016	17.95	18.73	17.59	18.43
1917	NASDAQ	HNNA	Tue, Feb 9, 2016	18.12	18.12	17.89	17.89
1916	NASDAQ	HNNA	Mon, Feb 8, 2016	19.01	19.11	17.65	17.65
1915	NASDAQ	HNNA	Fri, Feb 5, 2016	18.67	18.96	18.67	18.77
1914	NASDAQ	HNNA	Thu, Feb 4, 2016	18.69	18.69	18.39	18.39
1913	NASDAQ	HNNA	Wed, Feb 3, 2016	19.00	19.47	18.33	18.41
1912	NASDAQ	HNNA	Tue, Feb 2, 2016	19.35	19.65	18.34	19.04
1911	NASDAQ	HNNA	Mon, Feb 1, 2016	18.73	20.00	18.73	19.70
1910	NASDAQ	HNNA	Fri, Jan 29, 2016	18.67	19.24	18.62	18.69
1909	NASDAQ	HNNA	Thu, Jan 28, 2016	18.00	18.01	17.96	18.01
1908	NASDAQ	HNNA	Wed, Jan 27, 2016	18.02	18.02	17.69	18.01
1907	NASDAQ	HNNA	Tue, Jan 26, 2016	17.97	18.00	17.91	17.96
1906	NASDAQ	HNNA	Mon, Jan 25, 2016	18.09	18.09	17.92	17.94
1905	NASDAQ	HNNA	Fri, Jan 22, 2016	18.25	18.25	17.99	18.00
1904	NASDAQ	HNNA	Thu, Jan 21, 2016	17.74	17.90	17.74	17.76
1903	NASDAQ	HNNA	Wed, Jan 20, 2016	17.82	18.00	16.97	17.73
1902	NASDAQ	HNNA	Tue, Jan 19, 2016	18.19	18.19	17.72	18.00
1901	NASDAQ	HNNA	Fri, Jan 15, 2016	17.63	18.18	17.63	17.90
1900	NASDAQ	HNNA	Thu, Jan 14, 2016	16.82	17.95	16.73	17.89
1899	NASDAQ	HNNA	Wed, Jan 13, 2016	17.38	17.95	16.13	16.91
1898	NASDAQ	HNNA	Tue, Jan 12, 2016	19.60	19.67	17.46	17.58
1897	NASDAQ	HNNA	Mon, Jan 11, 2016	19.67	19.67	19.19	19.61
1896	NASDAQ	HNNA	Fri, Jan 8, 2016	19.67	19.67	19.37	19.67
1895	NASDAQ	HNNA	Thu, Jan 7, 2016	19.79	19.79	19.48	19.67
1894	NASDAQ	HNNA	Wed, Jan 6, 2016	19.60	19.80	19.60	19.63
1893	NASDAQ	HNNA	Tue, Jan 5, 2016	19.73	19.80	19.62	19.80
1892	NASDAQ	HNNA	Mon, Jan 4, 2016	19.69	19.95	19.36	19.80
1891	NASDAQ	HNNA	Thu, Dec 31, 2015	20.00	20.00	19.13	19.97
1890	NASDAQ	HNNA	Wed, Dec 30, 2015	19.90	20.03	19.24	19.86
1889	NASDAQ	HNNA	Tue, Dec 29, 2015	19.73	20.29	19.69	20.00
1888	NASDAQ	HNNA	Mon, Dec 28, 2015	19.80	19.80	19.65	19.68
1887	NASDAQ	HNNA	Thu, Dec 24, 2015	19.77	19.80	19.73	19.80
1886	NASDAQ	HNNA	Wed, Dec 23, 2015	19.67	19.80	19.65	19.65
1885	NASDAQ	HNNA	Tue, Dec 22, 2015	20.17	20.17	19.65	19.65
1884	NASDAQ	HNNA	Mon, Dec 21, 2015	19.52	20.83	19.35	19.87
1883	NASDAQ	HNNA	Fri, Dec 18, 2015	19.99	20.23	19.34	19.34
1882	NASDAQ	HNNA	Thu, Dec 17, 2015	20.95	21.81	19.70	19.70
1881	NASDAQ	HNNA	Wed, Dec 16, 2015	20.53	20.88	19.34	20.28
1880	NASDAQ	HNNA	Tue, Dec 15, 2015	21.11	21.80	20.53	20.56
1879	NASDAQ	HNNA	Mon, Dec 14, 2015	20.67	21.12	20.60	20.74
1878	NASDAQ	HNNA	Fri, Dec 11, 2015	20.90	21.14	20.41	20.53
1877	NASDAQ	HNNA	Thu, Dec 10, 2015	21.41	21.43	21.16	21.33
1876	NASDAQ	HNNA	Wed, Dec 9, 2015	21.80	21.82	21.38	21.58
1875	NASDAQ	HNNA	Tue, Dec 8, 2015	21.38	21.83	21.33	21.47
1874	NASDAQ	HNNA	Mon, Dec 7, 2015	21.37	21.63	20.49	21.55
1873	NASDAQ	HNNA	Fri, Dec 4, 2015	21.40	21.90	21.34	21.64
1872	NASDAQ	HNNA	Thu, Dec 3, 2015	21.05	22.00	21.05	21.64
1871	NASDAQ	HNNA	Wed, Dec 2, 2015	20.59	21.56	20.00	21.05
1870	NASDAQ	HNNA	Tue, Dec 1, 2015	20.47	20.62	19.80	20.39
1869	NASDAQ	HNNA	Mon, Nov 30, 2015	19.33	19.87	19.33	19.67
1868	NASDAQ	HNNA	Fri, Nov 27, 2015	19.00	19.33	18.83	19.33
1867	NASDAQ	HNNA	Wed, Nov 25, 2015	18.73	19.62	18.73	18.88
1866	NASDAQ	HNNA	Tue, Nov 24, 2015	17.79	18.71	17.79	18.53
1865	NASDAQ	HNNA	Mon, Nov 23, 2015	18.97	18.97	17.79	17.94
1864	NASDAQ	HNNA	Fri, Nov 20, 2015	19.09	19.25	18.87	19.14
1863	NASDAQ	HNNA	Thu, Nov 19, 2015	19.33	19.33	18.85	19.27
1862	NASDAQ	HNNA	Wed, Nov 18, 2015	19.67	19.67	18.93	19.13
1861	NASDAQ	HNNA	Tue, Nov 17, 2015	18.73	19.40	18.67	19.36
1860	NASDAQ	HNNA	Mon, Nov 16, 2015	19.77	19.77	18.50	18.83
1859	NASDAQ	HNNA	Fri, Nov 13, 2015	19.33	20.00	19.33	19.60
1858	NASDAQ	HNNA	Thu, Nov 12, 2015	19.31	19.33	19.13	19.33
1857	NASDAQ	HNNA	Wed, Nov 11, 2015	18.97	19.17	18.97	19.17
1856	NASDAQ	HNNA	Tue, Nov 10, 2015	19.02	19.07	18.85	18.85
1855	NASDAQ	HNNA	Mon, Nov 9, 2015	19.31	19.31	18.43	18.59
1854	NASDAQ	HNNA	Fri, Nov 6, 2015	18.65	18.83	18.47	18.68
1853	NASDAQ	HNNA	Thu, Nov 5, 2015	18.59	18.65	18.55	18.65
1852	NASDAQ	HNNA	Wed, Nov 4, 2015	18.43	18.67	18.43	18.66
1851	NASDAQ	HNNA	Tue, Nov 3, 2015	18.45	18.87	18.24	18.46
1850	NASDAQ	HNNA	Mon, Nov 2, 2015	18.67	18.67	18.07	18.17
1849	NASDAQ	HNNA	Fri, Oct 30, 2015	18.35	18.60	18.00	18.60
1848	NASDAQ	HNNA	Thu, Oct 29, 2015	17.47	18.39	17.47	18.39
1847	NASDAQ	HNNA	Wed, Oct 28, 2015	17.47	18.27	17.47	17.54
1846	NASDAQ	HNNA	Tue, Oct 27, 2015	18.05	18.05	17.33	17.33
1845	NASDAQ	HNNA	Mon, Oct 26, 2015	18.48	18.48	17.69	18.00
1844	NASDAQ	HNNA	Fri, Oct 23, 2015	18.43	18.48	18.24	18.47
1843	NASDAQ	HNNA	Thu, Oct 22, 2015	18.27	18.62	18.03	18.13
1842	NASDAQ	HNNA	Wed, Oct 21, 2015	17.91	18.32	17.37	18.28
1841	NASDAQ	HNNA	Tue, Oct 20, 2015	17.91	18.49	17.34	17.41
1840	NASDAQ	HNNA	Mon, Oct 19, 2015	17.35	18.49	17.33	18.49
1839	NASDAQ	HNNA	Fri, Oct 16, 2015	17.33	17.42	17.33	17.35
1838	NASDAQ	HNNA	Thu, Oct 15, 2015	17.09	17.50	17.09	17.46
1837	NASDAQ	HNNA	Wed, Oct 14, 2015	18.00	18.18	16.69	16.97
1836	NASDAQ	HNNA	Tue, Oct 13, 2015	18.97	19.00	17.53	17.97
1835	NASDAQ	HNNA	Mon, Oct 12, 2015	18.67	19.00	18.38	18.97
1834	NASDAQ	HNNA	Fri, Oct 9, 2015	18.67	18.89	18.58	18.63
1833	NASDAQ	HNNA	Thu, Oct 8, 2015	18.52	19.00	18.52	18.91
1832	NASDAQ	HNNA	Wed, Oct 7, 2015	18.56	18.67	17.02	18.40
1831	NASDAQ	HNNA	Tue, Oct 6, 2015	18.02	18.50	17.87	18.47
1830	NASDAQ	HNNA	Mon, Oct 5, 2015	16.17	19.35	15.91	17.34
1829	NASDAQ	HNNA	Fri, Oct 2, 2015	15.89	16.15	15.89	16.15
1828	NASDAQ	HNNA	Thu, Oct 1, 2015	15.94	16.03	15.70	15.90
1827	NASDAQ	HNNA	Wed, Sep 30, 2015	16.03	16.03	15.59	15.84
1826	NASDAQ	HNNA	Tue, Sep 29, 2015	15.78	15.78	15.46	15.60
1825	NASDAQ	HNNA	Mon, Sep 28, 2015	16.01	16.03	15.44	15.83
1824	NASDAQ	HNNA	Fri, Sep 25, 2015	16.17	16.17	16.01	16.01
1823	NASDAQ	HNNA	Thu, Sep 24, 2015	16.00	16.23	16.00	16.17
1822	NASDAQ	HNNA	Wed, Sep 23, 2015	15.33	16.33	15.33	16.06
1821	NASDAQ	HNNA	Tue, Sep 22, 2015	16.05	16.05	15.98	15.98
1820	NASDAQ	HNNA	Mon, Sep 21, 2015	16.60	16.60	16.26	16.60
1819	NASDAQ	HNNA	Fri, Sep 18, 2015	16.35	16.60	16.35	16.60
1818	NASDAQ	HNNA	Thu, Sep 17, 2015	16.56	16.56	16.35	16.35
1817	NASDAQ	HNNA	Wed, Sep 16, 2015	16.67	16.67	16.47	16.53
1816	NASDAQ	HNNA	Tue, Sep 15, 2015	16.50	16.61	16.47	16.61
1815	NASDAQ	HNNA	Mon, Sep 14, 2015	16.60	16.60	16.47	16.53
1814	NASDAQ	HNNA	Fri, Sep 11, 2015	16.41	16.60	16.41	16.53
1813	NASDAQ	HNNA	Thu, Sep 10, 2015	16.40	16.40	16.34	16.40
1812	NASDAQ	HNNA	Wed, Sep 9, 2015	16.40	16.40	16.29	16.37
1811	NASDAQ	HNNA	Tue, Sep 8, 2015	16.43	16.43	16.27	16.28
1810	NASDAQ	HNNA	Fri, Sep 4, 2015	16.37	16.44	16.37	16.41
1809	NASDAQ	HNNA	Thu, Sep 3, 2015	16.43	16.45	16.37	16.45
1808	NASDAQ	HNNA	Wed, Sep 2, 2015	16.43	16.43	16.37	16.43
1807	NASDAQ	HNNA	Tue, Sep 1, 2015	16.45	16.50	16.42	16.42
1806	NASDAQ	HNNA	Mon, Aug 31, 2015	16.45	16.60	16.45	16.49
1805	NASDAQ	HNNA	Fri, Aug 28, 2015	16.44	16.60	16.44	16.58
1804	NASDAQ	HNNA	Thu, Aug 27, 2015	16.57	16.57	16.36	16.48
1803	NASDAQ	HNNA	Wed, Aug 26, 2015	16.33	16.38	16.29	16.36
1802	NASDAQ	HNNA	Tue, Aug 25, 2015	16.57	16.57	16.27	16.27
1801	NASDAQ	HNNA	Mon, Aug 24, 2015	16.30	16.63	16.12	16.37
1800	NASDAQ	HNNA	Fri, Aug 21, 2015	16.07	16.42	16.04	16.38
1799	NASDAQ	HNNA	Thu, Aug 20, 2015	15.33	15.35	15.33	15.33
1798	NASDAQ	HNNA	Wed, Aug 19, 2015	15.21	15.50	15.21	15.50
1797	NASDAQ	HNNA	Tue, Aug 18, 2015	15.51	15.53	15.33	15.33
1796	NASDAQ	HNNA	Mon, Aug 17, 2015	15.47	15.56	15.47	15.54
1795	NASDAQ	HNNA	Fri, Aug 14, 2015	15.20	15.69	15.20	15.39
1794	NASDAQ	HNNA	Thu, Aug 13, 2015	15.07	15.20	14.67	15.20
1793	NASDAQ	HNNA	Wed, Aug 12, 2015	15.13	15.17	14.87	15.17
1792	NASDAQ	HNNA	Tue, Aug 11, 2015	14.83	15.17	14.67	14.69
1791	NASDAQ	HNNA	Mon, Aug 10, 2015	14.67	14.88	14.67	14.68
1790	NASDAQ	HNNA	Fri, Aug 7, 2015	14.73	15.00	14.73	15.00
1789	NASDAQ	HNNA	Thu, Aug 6, 2015	14.51	14.81	14.50	14.57
1788	NASDAQ	HNNA	Wed, Aug 5, 2015	14.62	14.96	14.04	14.73
1787	NASDAQ	HNNA	Tue, Aug 4, 2015	13.67	15.00	13.67	14.38
1786	NASDAQ	HNNA	Fri, Jul 31, 2015	13.11	13.38	13.11	13.29
1785	NASDAQ	HNNA	Thu, Jul 30, 2015	13.05	13.19	12.83	12.83
1784	NASDAQ	HNNA	Wed, Jul 29, 2015	13.27	13.34	13.09	13.27
1783	NASDAQ	HNNA	Tue, Jul 28, 2015	13.17	13.21	13.01	13.17
1782	NASDAQ	HNNA	Mon, Jul 27, 2015	13.25	13.47	13.00	13.01
1781	NASDAQ	HNNA	Fri, Jul 24, 2015	13.32	13.57	13.19	13.39
1780	NASDAQ	HNNA	Thu, Jul 23, 2015	13.17	13.30	13.17	13.30
1779	NASDAQ	HNNA	Wed, Jul 22, 2015	13.30	13.53	13.23	13.49
1778	NASDAQ	HNNA	Tue, Jul 21, 2015	13.21	13.39	13.21	13.21
1777	NASDAQ	HNNA	Mon, Jul 20, 2015	13.31	13.35	13.15	13.20
1776	NASDAQ	HNNA	Fri, Jul 17, 2015	13.33	13.33	13.17	13.27
1775	NASDAQ	HNNA	Thu, Jul 16, 2015	13.03	13.19	13.00	13.17
1774	NASDAQ	HNNA	Wed, Jul 15, 2015	13.03	13.57	12.91	13.57
1773	NASDAQ	HNNA	Tue, Jul 14, 2015	12.78	13.63	12.43	12.99
1772	NASDAQ	HNNA	Mon, Jul 13, 2015	12.75	13.01	12.75	13.00
1771	NASDAQ	HNNA	Fri, Jul 10, 2015	12.48	12.77	12.48	12.76
1770	NASDAQ	HNNA	Thu, Jul 9, 2015	12.68	12.68	12.68	12.68
1769	NASDAQ	HNNA	Wed, Jul 8, 2015	12.40	12.69	12.40	12.66
1768	NASDAQ	HNNA	Tue, Jul 7, 2015	12.62	12.64	12.33	12.39
1767	NASDAQ	HNNA	Mon, Jul 6, 2015	12.48	12.78	12.16	12.78
1766	NASDAQ	HNNA	Thu, Jul 2, 2015	12.70	12.70	12.40	12.41
1765	NASDAQ	HNNA	Wed, Jul 1, 2015	12.53	13.65	12.37	13.23
1764	NASDAQ	HNNA	Tue, Jun 30, 2015	12.73	12.77	12.42	12.57
1763	NASDAQ	HNNA	Mon, Jun 29, 2015	12.55	12.72	12.51	12.63
1762	NASDAQ	HNNA	Fri, Jun 26, 2015	12.66	12.91	12.47	12.87
1761	NASDAQ	HNNA	Thu, Jun 25, 2015	13.00	13.11	12.70	12.70
1760	NASDAQ	HNNA	Wed, Jun 24, 2015	12.95	13.40	12.87	12.90
1759	NASDAQ	HNNA	Tue, Jun 23, 2015	13.22	13.22	12.81	13.13
1758	NASDAQ	HNNA	Mon, Jun 22, 2015	13.02	13.19	12.72	13.13
1757	NASDAQ	HNNA	Fri, Jun 19, 2015	13.40	13.40	13.00	13.00
1756	NASDAQ	HNNA	Thu, Jun 18, 2015	13.57	13.66	13.47	13.47
1755	NASDAQ	HNNA	Wed, Jun 17, 2015	13.09	13.50	13.09	13.50
1754	NASDAQ	HNNA	Tue, Jun 16, 2015	13.49	13.50	13.21	13.23
1753	NASDAQ	HNNA	Mon, Jun 15, 2015	13.60	13.65	13.33	13.37
1752	NASDAQ	HNNA	Fri, Jun 12, 2015	13.61	13.67	13.32	13.32
1751	NASDAQ	HNNA	Thu, Jun 11, 2015	13.00	13.58	12.87	13.58
1750	NASDAQ	HNNA	Wed, Jun 10, 2015	12.74	12.96	12.47	12.87
1749	NASDAQ	HNNA	Tue, Jun 9, 2015	13.10	13.10	12.71	12.89
1748	NASDAQ	HNNA	Mon, Jun 8, 2015	12.83	13.00	12.69	12.99
1747	NASDAQ	HNNA	Fri, Jun 5, 2015	12.99	12.99	12.98	12.98
1746	NASDAQ	HNNA	Thu, Jun 4, 2015	12.79	12.90	12.79	12.90
1745	NASDAQ	HNNA	Wed, Jun 3, 2015	12.77	12.80	12.67	12.77
1744	NASDAQ	HNNA	Tue, Jun 2, 2015	12.84	12.96	12.61	12.83
1743	NASDAQ	HNNA	Mon, Jun 1, 2015	13.60	13.60	12.64	12.93
1742	NASDAQ	HNNA	Fri, May 29, 2015	12.78	12.97	12.58	12.97
1741	NASDAQ	HNNA	Thu, May 28, 2015	12.75	12.99	12.75	12.75
1740	NASDAQ	HNNA	Wed, May 27, 2015	13.00	13.00	12.70	12.73
1739	NASDAQ	HNNA	Tue, May 26, 2015	12.95	12.95	12.95	12.95
1738	NASDAQ	HNNA	Fri, May 22, 2015	12.71	12.97	12.55	12.97
1737	NASDAQ	HNNA	Thu, May 21, 2015	12.70	12.74	12.69	12.70
1736	NASDAQ	HNNA	Wed, May 20, 2015	12.87	12.80	12.66	12.70
1735	NASDAQ	HNNA	Tue, May 19, 2015	12.89	12.73	12.63	12.64
1734	NASDAQ	HNNA	Mon, May 18, 2015	12.69	12.70	12.51	12.65
1733	NASDAQ	HNNA	Fri, May 15, 2015	12.75	12.81	12.58	12.81
1732	NASDAQ	HNNA	Thu, May 14, 2015	13.33	13.07	12.73	12.75
1731	NASDAQ	HNNA	Wed, May 13, 2015	12.97	13.07	12.79	12.83
1730	NASDAQ	HNNA	Tue, May 12, 2015	13.07	13.07	12.83	12.97
1729	NASDAQ	HNNA	Mon, May 11, 2015	13.17	13.67	12.72	13.67
1728	NASDAQ	HNNA	Fri, May 8, 2015	13.59	13.59	13.00	13.29
1727	NASDAQ	HNNA	Thu, May 7, 2015	13.59	13.67	13.47	13.47
1726	NASDAQ	HNNA	Wed, May 6, 2015	13.30	14.00	13.30	13.46
1725	NASDAQ	HNNA	Tue, May 5, 2015	12.87	12.77	12.65	12.67
1724	NASDAQ	HNNA	Mon, May 4, 2015	12.87	12.87	12.85	12.86
1723	NASDAQ	HNNA	Fri, May 1, 2015	13.04	13.04	12.67	12.91
1722	NASDAQ	HNNA	Thu, Apr 30, 2015	13.03	13.03	12.83	12.84
1721	NASDAQ	HNNA	Wed, Apr 29, 2015	12.84	13.00	12.80	12.98
1720	NASDAQ	HNNA	Tue, Apr 28, 2015	13.25	13.16	12.54	12.95
1719	NASDAQ	HNNA	Mon, Apr 27, 2015	13.11	13.17	13.03	13.17
1718	NASDAQ	HNNA	Fri, Apr 24, 2015	12.67	13.36	12.67	13.36
1717	NASDAQ	HNNA	Thu, Apr 23, 2015	12.83	12.75	12.04	12.67
1716	NASDAQ	HNNA	Wed, Apr 22, 2015	12.73	12.83	12.70	12.73
1715	NASDAQ	HNNA	Tue, Apr 21, 2015	13.13	13.13	12.73	12.73
1714	NASDAQ	HNNA	Mon, Apr 20, 2015	13.27	13.27	13.27	13.27
1713	NASDAQ	HNNA	Fri, Apr 17, 2015	13.30	13.30	13.07	13.15
1712	NASDAQ	HNNA	Thu, Apr 16, 2015	13.04	13.24	13.04	13.08
1711	NASDAQ	HNNA	Wed, Apr 15, 2015	12.91	13.03	12.87	13.03
1710	NASDAQ	HNNA	Tue, Apr 14, 2015	12.99	12.99	12.67	12.87
1709	NASDAQ	HNNA	Mon, Apr 13, 2015	13.01	13.26	12.91	13.21
1708	NASDAQ	HNNA	Fri, Apr 10, 2015	13.30	14.00	13.27	13.27
1707	NASDAQ	HNNA	Thu, Apr 9, 2015	13.36	13.53	13.27	13.27
1706	NASDAQ	HNNA	Wed, Apr 8, 2015	13.68	13.68	12.98	13.33
1705	NASDAQ	HNNA	Tue, Apr 7, 2015	13.51	13.67	13.50	13.53
1704	NASDAQ	HNNA	Mon, Apr 6, 2015	14.10	14.10	13.53	13.61
1703	NASDAQ	HNNA	Thu, Apr 2, 2015	14.20	14.20	13.99	14.10
1702	NASDAQ	HNNA	Wed, Apr 1, 2015	14.00	14.41	13.60	14.09
1701	NASDAQ	HNNA	Tue, Mar 31, 2015	14.17	14.17	13.50	13.50
1700	NASDAQ	HNNA	Mon, Mar 30, 2015	14.67	14.70	13.80	14.23
1699	NASDAQ	HNNA	Fri, Mar 27, 2015	13.97	14.59	13.97	14.59
1698	NASDAQ	HNNA	Thu, Mar 26, 2015	13.98	14.43	13.50	14.33
1697	NASDAQ	HNNA	Wed, Mar 25, 2015	13.87	14.58	13.67	13.93
1696	NASDAQ	HNNA	Tue, Mar 24, 2015	13.68	14.25	13.67	14.20
1695	NASDAQ	HNNA	Mon, Mar 23, 2015	14.07	14.15	13.81	13.81
1694	NASDAQ	HNNA	Fri, Mar 20, 2015	13.50	14.00	13.50	13.89
1693	NASDAQ	HNNA	Thu, Mar 19, 2015	13.77	13.77	13.50	13.53
1692	NASDAQ	HNNA	Wed, Mar 18, 2015	14.07	14.07	13.51	13.75
1691	NASDAQ	HNNA	Tue, Mar 17, 2015	14.12	14.25	14.07	14.25
1690	NASDAQ	HNNA	Mon, Mar 16, 2015	14.24	14.31	14.07	14.07
1689	NASDAQ	HNNA	Fri, Mar 13, 2015	14.41	14.85	14.25	14.41
1688	NASDAQ	HNNA	Thu, Mar 12, 2015	14.30	14.91	14.26	14.91
1687	NASDAQ	HNNA	Wed, Mar 11, 2015	14.58	14.58	14.32	14.32
1686	NASDAQ	HNNA	Tue, Mar 10, 2015	14.57	14.66	14.00	14.13
1685	NASDAQ	HNNA	Mon, Mar 9, 2015	14.67	14.94	14.57	14.57
1684	NASDAQ	HNNA	Fri, Mar 6, 2015	15.23	15.23	14.67	14.67
1683	NASDAQ	HNNA	Thu, Mar 5, 2015	15.48	15.48	15.00	15.00
1682	NASDAQ	HNNA	Wed, Mar 4, 2015	15.33	15.50	15.20	15.21
1681	NASDAQ	HNNA	Tue, Mar 3, 2015	15.13	15.43	15.13	15.33
1680	NASDAQ	HNNA	Mon, Mar 2, 2015	15.19	15.33	15.16	15.16
1679	NASDAQ	HNNA	Fri, Feb 27, 2015	15.67	15.67	15.47	15.47
1678	NASDAQ	HNNA	Thu, Feb 26, 2015	16.00	16.00	15.64	15.67
1677	NASDAQ	HNNA	Wed, Feb 25, 2015	15.70	15.70	15.63	15.67
1676	NASDAQ	HNNA	Tue, Feb 24, 2015	15.67	15.67	15.67	15.67
1675	NASDAQ	HNNA	Mon, Feb 23, 2015	15.10	15.69	15.10	15.68
1674	NASDAQ	HNNA	Fri, Feb 20, 2015	15.51	15.80	15.00	15.10
1673	NASDAQ	HNNA	Thu, Feb 19, 2015	15.05	16.00	15.05	15.81
1672	NASDAQ	HNNA	Wed, Feb 18, 2015	16.07	16.07	15.05	15.05
1671	NASDAQ	HNNA	Tue, Feb 17, 2015	16.33	16.33	15.87	16.07
1670	NASDAQ	HNNA	Fri, Feb 13, 2015	16.00	16.27	15.33	16.27
1669	NASDAQ	HNNA	Thu, Feb 12, 2015	15.97	16.60	15.17	16.00
1668	NASDAQ	HNNA	Wed, Feb 11, 2015	15.00	15.97	15.00	15.97
1667	NASDAQ	HNNA	Tue, Feb 10, 2015	15.33	15.97	15.47	15.53
1666	NASDAQ	HNNA	Mon, Feb 9, 2015	14.13	15.65	14.11	15.65
1665	NASDAQ	HNNA	Fri, Feb 6, 2015	13.67	14.57	13.43	14.17
1664	NASDAQ	HNNA	Thu, Feb 5, 2015	13.63	13.63	13.29	13.60
1663	NASDAQ	HNNA	Wed, Feb 4, 2015	13.51	13.77	13.37	13.55
1662	NASDAQ	HNNA	Tue, Feb 3, 2015	13.67	13.67	13.33	13.57
1661	NASDAQ	HNNA	Mon, Feb 2, 2015	13.61	13.61	13.59	13.59
1660	NASDAQ	HNNA	Fri, Jan 30, 2015	13.92	14.00	13.33	13.34
1659	NASDAQ	HNNA	Thu, Jan 29, 2015	13.35	14.07	13.17	14.00
1658	NASDAQ	HNNA	Wed, Jan 28, 2015	14.27	14.00	13.07	13.45
1657	NASDAQ	HNNA	Tue, Jan 27, 2015	13.59	14.33	13.20	14.33
1656	NASDAQ	HNNA	Mon, Jan 26, 2015	13.62	13.66	13.33	13.66
1655	NASDAQ	HNNA	Fri, Jan 23, 2015	13.27	13.93	13.27	13.53
1654	NASDAQ	HNNA	Thu, Jan 22, 2015	13.70	13.76	12.75	13.75
1653	NASDAQ	HNNA	Wed, Jan 21, 2015	13.37	14.20	13.37	13.79
1652	NASDAQ	HNNA	Tue, Jan 20, 2015	13.51	14.33	12.48	13.34
1651	NASDAQ	HNNA	Fri, Jan 16, 2015	13.70	13.81	13.35	13.49
1650	NASDAQ	HNNA	Thu, Jan 15, 2015	13.84	13.84	13.36	13.69
1649	NASDAQ	HNNA	Wed, Jan 14, 2015	13.87	13.87	13.38	13.55
1648	NASDAQ	HNNA	Tue, Jan 13, 2015	13.88	13.88	13.67	13.67
1647	NASDAQ	HNNA	Mon, Jan 12, 2015	14.02	13.91	13.67	13.70
1646	NASDAQ	HNNA	Fri, Jan 9, 2015	14.48	14.56	13.91	14.00
1645	NASDAQ	HNNA	Thu, Jan 8, 2015	14.01	14.57	13.52	13.85
1644	NASDAQ	HNNA	Wed, Jan 7, 2015	14.05	14.59	13.51	13.71
1643	NASDAQ	HNNA	Tue, Jan 6, 2015	14.67	14.60	13.57	14.60
1642	NASDAQ	HNNA	Mon, Jan 5, 2015	14.76	14.76	14.01	14.65
1641	NASDAQ	HNNA	Fri, Jan 2, 2015	14.65	14.83	14.34	14.38
1640	NASDAQ	HNNA	Wed, Dec 31, 2014	14.65	14.65	14.34	14.63
1639	NASDAQ	HNNA	Tue, Dec 30, 2014	14.66	14.80	14.59	14.77
1638	NASDAQ	HNNA	Mon, Dec 29, 2014	14.67	14.67	14.55	14.64
1637	NASDAQ	HNNA	Fri, Dec 26, 2014	14.17	14.83	14.17	14.83
1636	NASDAQ	HNNA	Wed, Dec 24, 2014	13.59	14.16	13.59	14.15
1635	NASDAQ	HNNA	Tue, Dec 23, 2014	13.50	13.59	13.41	13.59
1634	NASDAQ	HNNA	Mon, Dec 22, 2014	13.41	13.52	13.41	13.52
1633	NASDAQ	HNNA	Fri, Dec 19, 2014	13.50	13.50	13.33	13.33
1632	NASDAQ	HNNA	Thu, Dec 18, 2014	13.23	13.50	13.23	13.35
1631	NASDAQ	HNNA	Wed, Dec 17, 2014	13.12	13.33	13.01	13.12
1630	NASDAQ	HNNA	Tue, Dec 16, 2014	12.53	13.33	13.04	13.20
1629	NASDAQ	HNNA	Mon, Dec 15, 2014	13.33	13.33	13.05	13.05
1628	NASDAQ	HNNA	Fri, Dec 12, 2014	13.00	13.17	13.00	13.17
1627	NASDAQ	HNNA	Thu, Dec 11, 2014	12.41	13.17	12.33	13.03
1626	NASDAQ	HNNA	Wed, Dec 10, 2014	13.09	13.17	12.33	12.97
1625	NASDAQ	HNNA	Tue, Dec 9, 2014	13.23	13.23	13.13	13.13
1624	NASDAQ	HNNA	Mon, Dec 8, 2014	13.32	13.33	13.17	13.23
1623	NASDAQ	HNNA	Fri, Dec 5, 2014	13.29	13.39	13.17	13.32
1622	NASDAQ	HNNA	Thu, Dec 4, 2014	13.17	14.00	13.17	13.31
1621	NASDAQ	HNNA	Wed, Dec 3, 2014	12.91	13.77	12.60	13.77
1620	NASDAQ	HNNA	Tue, Dec 2, 2014	12.09	12.93	12.03	12.43
1619	NASDAQ	HNNA	Mon, Dec 1, 2014	13.08	13.10	12.09	13.08
1618	NASDAQ	HNNA	Fri, Nov 28, 2014	13.10	13.10	12.07	13.04
1617	NASDAQ	HNNA	Wed, Nov 26, 2014	13.66	13.66	12.27	13.08
1616	NASDAQ	HNNA	Tue, Nov 25, 2014	12.26	12.99	12.23	12.99
1615	NASDAQ	HNNA	Mon, Nov 24, 2014	12.11	12.27	11.87	12.27
1614	NASDAQ	HNNA	Fri, Nov 21, 2014	11.97	12.26	11.97	12.23
1613	NASDAQ	HNNA	Thu, Nov 20, 2014	12.01	12.13	12.01	12.13
1612	NASDAQ	HNNA	Wed, Nov 19, 2014	12.01	12.19	12.19	12.19
1611	NASDAQ	HNNA	Tue, Nov 18, 2014	12.21	12.23	11.71	12.23
1610	NASDAQ	HNNA	Mon, Nov 17, 2014	12.01	12.17	12.01	12.17
1609	NASDAQ	HNNA	Fri, Nov 14, 2014	12.03	12.26	12.01	12.17
1608	NASDAQ	HNNA	Tue, Nov 11, 2014	12.04	12.26	12.01	12.26
1607	NASDAQ	HNNA	Mon, Nov 10, 2014	12.27	12.17	12.03	12.16
1606	NASDAQ	HNNA	Fri, Nov 7, 2014	12.23	12.27	12.07	12.23
1605	NASDAQ	HNNA	Thu, Nov 6, 2014	12.00	12.27	12.00	12.07
1604	NASDAQ	HNNA	Wed, Nov 5, 2014	12.03	12.25	12.03	12.25
1603	NASDAQ	HNNA	Tue, Nov 4, 2014	12.15	12.15	11.67	11.99
1602	NASDAQ	HNNA	Mon, Nov 3, 2014	12.27	13.67	12.02	12.02
1601	NASDAQ	HNNA	Fri, Oct 31, 2014	12.14	12.30	12.00	12.30
1600	NASDAQ	HNNA	Thu, Oct 30, 2014	12.05	12.27	11.80	12.27
1599	NASDAQ	HNNA	Wed, Oct 29, 2014	12.25	12.27	12.24	12.27
1598	NASDAQ	HNNA	Tue, Oct 28, 2014	11.80	12.22	11.80	12.22
1597	NASDAQ	HNNA	Mon, Oct 27, 2014	12.00	12.24	11.67	11.93
1596	NASDAQ	HNNA	Fri, Oct 24, 2014	12.31	12.33	12.00	12.28
1595	NASDAQ	HNNA	Thu, Oct 23, 2014	12.17	12.33	12.10	12.33
1594	NASDAQ	HNNA	Wed, Oct 22, 2014	12.31	12.33	12.13	12.31
1593	NASDAQ	HNNA	Tue, Oct 21, 2014	12.08	12.33	12.04	12.31
1592	NASDAQ	HNNA	Mon, Oct 20, 2014	12.07	12.27	11.97	12.24
1591	NASDAQ	HNNA	Fri, Oct 17, 2014	11.97	12.30	11.97	12.30
1590	NASDAQ	HNNA	Thu, Oct 16, 2014	11.94	12.33	11.94	12.01
1589	NASDAQ	HNNA	Wed, Oct 15, 2014	12.21	12.63	11.96	11.96
1588	NASDAQ	HNNA	Tue, Oct 14, 2014	12.00	12.56	11.97	12.19
1587	NASDAQ	HNNA	Mon, Oct 13, 2014	14.19	14.19	11.96	11.97
1586	NASDAQ	HNNA	Fri, Oct 10, 2014	13.42	13.99	13.42	13.97
1585	NASDAQ	HNNA	Thu, Oct 9, 2014	12.97	14.25	12.97	13.93
1584	NASDAQ	HNNA	Wed, Oct 8, 2014	14.34	14.71	13.01	13.52
1583	NASDAQ	HNNA	Tue, Oct 7, 2014	14.67	16.63	14.33	14.39
1582	NASDAQ	HNNA	Mon, Oct 6, 2014	13.70	14.83	13.70	14.67
1581	NASDAQ	HNNA	Fri, Oct 3, 2014	13.33	13.70	12.74	13.34
1580	NASDAQ	HNNA	Thu, Oct 2, 2014	13.20	13.30	12.57	13.30
1579	NASDAQ	HNNA	Wed, Oct 1, 2014	13.27	13.24	12.01	12.93
1578	NASDAQ	HNNA	Tue, Sep 30, 2014	12.50	13.33	12.50	13.25
1577	NASDAQ	HNNA	Mon, Sep 29, 2014	12.72	12.72	12.20	12.50
1576	NASDAQ	HNNA	Fri, Sep 26, 2014	12.33	12.33	11.93	12.33
1575	NASDAQ	HNNA	Thu, Sep 25, 2014	12.19	12.33	12.17	12.33
1574	NASDAQ	HNNA	Wed, Sep 24, 2014	12.50	12.50	12.17	12.46
1573	NASDAQ	HNNA	Tue, Sep 23, 2014	12.33	12.50	12.16	12.43
1572	NASDAQ	HNNA	Mon, Sep 22, 2014	12.66	12.66	12.33	12.33
1571	NASDAQ	HNNA	Fri, Sep 19, 2014	12.65	12.67	12.45	12.60
1570	NASDAQ	HNNA	Thu, Sep 18, 2014	12.66	12.66	12.66	12.66
1569	NASDAQ	HNNA	Wed, Sep 17, 2014	12.55	12.67	12.55	12.60
1568	NASDAQ	HNNA	Tue, Sep 16, 2014	12.38	12.67	12.38	12.57
1567	NASDAQ	HNNA	Mon, Sep 15, 2014	12.17	12.57	12.08	12.57
1566	NASDAQ	HNNA	Fri, Sep 12, 2014	12.07	12.17	12.07	12.17
1565	NASDAQ	HNNA	Thu, Sep 11, 2014	11.95	12.07	11.95	12.07
1564	NASDAQ	HNNA	Wed, Sep 10, 2014	12.00	12.00	11.93	11.95
1563	NASDAQ	HNNA	Tue, Sep 9, 2014	11.87	12.00	11.87	11.91
1562	NASDAQ	HNNA	Mon, Sep 8, 2014	12.00	12.00	11.87	11.87
1561	NASDAQ	HNNA	Fri, Sep 5, 2014	11.97	11.98	11.73	11.97
1560	NASDAQ	HNNA	Thu, Sep 4, 2014	11.87	11.99	11.83	11.83
1559	NASDAQ	HNNA	Wed, Sep 3, 2014	11.77	11.65	11.63	11.63
1558	NASDAQ	HNNA	Tue, Sep 2, 2014	11.63	11.93	11.63	11.67
1557	NASDAQ	HNNA	Fri, Aug 29, 2014	11.93	11.93	11.60	11.63
1556	NASDAQ	HNNA	Thu, Aug 28, 2014	11.63	11.96	11.63	11.63
1555	NASDAQ	HNNA	Wed, Aug 27, 2014	11.85	11.86	11.63	11.63
1554	NASDAQ	HNNA	Tue, Aug 26, 2014	11.84	11.93	11.84	11.84
1553	NASDAQ	HNNA	Mon, Aug 25, 2014	11.83	11.90	11.64	11.90
1552	NASDAQ	HNNA	Fri, Aug 22, 2014	12.00	12.00	11.60	11.81
1551	NASDAQ	HNNA	Thu, Aug 21, 2014	11.67	11.99	11.67	11.99
1550	NASDAQ	HNNA	Wed, Aug 20, 2014	11.67	11.63	11.60	11.60
1549	NASDAQ	HNNA	Tue, Aug 19, 2014	11.57	11.97	11.47	11.67
1548	NASDAQ	HNNA	Mon, Aug 18, 2014	12.00	12.00	11.50	12.00
1547	NASDAQ	HNNA	Fri, Aug 15, 2014	12.33	12.13	11.33	12.13
1546	NASDAQ	HNNA	Thu, Aug 14, 2014	12.07	12.13	12.00	12.13
1545	NASDAQ	HNNA	Wed, Aug 13, 2014	12.20	13.15	11.72	12.07
1544	NASDAQ	HNNA	Tue, Aug 12, 2014	11.22	12.20	11.17	12.15
1543	NASDAQ	HNNA	Mon, Aug 11, 2014	11.20	11.22	11.00	11.22
1542	NASDAQ	HNNA	Fri, Aug 8, 2014	11.32	11.32	11.18	11.20
1541	NASDAQ	HNNA	Thu, Aug 7, 2014	11.00	11.33	10.67	11.32
1540	NASDAQ	HNNA	Wed, Aug 6, 2014	10.60	10.63	10.33	10.63
1539	NASDAQ	HNNA	Mon, Aug 4, 2014	10.57	10.67	10.51	10.67
1538	NASDAQ	HNNA	Thu, Jul 31, 2014	10.61	10.67	10.35	10.51
1537	NASDAQ	HNNA	Wed, Jul 30, 2014	10.39	10.62	10.33	10.61
1536	NASDAQ	HNNA	Tue, Jul 29, 2014	10.68	10.68	10.46	10.57
1535	NASDAQ	HNNA	Mon, Jul 28, 2014	10.99	11.06	10.35	10.36
1534	NASDAQ	HNNA	Fri, Jul 25, 2014	10.90	11.07	10.68	10.70
1533	NASDAQ	HNNA	Thu, Jul 24, 2014	10.90	10.90	10.67	10.90
1532	NASDAQ	HNNA	Wed, Jul 23, 2014	10.67	10.88	9.81	10.58
1531	NASDAQ	HNNA	Tue, Jul 22, 2014	10.00	11.20	10.00	10.80
1530	NASDAQ	HNNA	Mon, Jul 21, 2014	9.79	10.13	9.77	9.98
1529	NASDAQ	HNNA	Fri, Jul 18, 2014	9.56	10.00	9.56	10.00
1528	NASDAQ	HNNA	Thu, Jul 17, 2014	9.86	9.86	9.65	9.79
1527	NASDAQ	HNNA	Wed, Jul 16, 2014	9.77	9.83	9.53	9.83
1526	NASDAQ	HNNA	Tue, Jul 15, 2014	9.93	9.93	9.89	9.89
1525	NASDAQ	HNNA	Mon, Jul 14, 2014	10.09	10.09	9.75	9.93
1524	NASDAQ	HNNA	Fri, Jul 11, 2014	10.09	9.95	9.95	9.95
1523	NASDAQ	HNNA	Thu, Jul 10, 2014	9.83	10.05	9.83	10.00
1522	NASDAQ	HNNA	Wed, Jul 9, 2014	9.89	9.94	9.79	9.93
1521	NASDAQ	HNNA	Tue, Jul 8, 2014	10.40	10.40	9.75	9.87
1520	NASDAQ	HNNA	Mon, Jul 7, 2014	10.65	10.55	10.17	10.55
1519	NASDAQ	HNNA	Thu, Jul 3, 2014	10.87	10.87	10.44	10.54
1518	NASDAQ	HNNA	Wed, Jul 2, 2014	10.10	10.45	10.10	10.39
1517	NASDAQ	HNNA	Tue, Jul 1, 2014	9.75	10.09	9.92	10.09
1516	NASDAQ	HNNA	Mon, Jun 30, 2014	9.71	9.99	9.71	9.92
1515	NASDAQ	HNNA	Fri, Jun 27, 2014	9.85	9.91	9.71	9.71
1514	NASDAQ	HNNA	Thu, Jun 26, 2014	9.52	9.89	9.48	9.89
1513	NASDAQ	HNNA	Wed, Jun 25, 2014	9.39	9.69	9.33	9.34
1512	NASDAQ	HNNA	Tue, Jun 24, 2014	9.39	9.59	9.38	9.49
1511	NASDAQ	HNNA	Mon, Jun 23, 2014	9.78	9.78	8.93	9.65
1510	NASDAQ	HNNA	Fri, Jun 20, 2014	10.59	10.60	8.61	8.61
1509	NASDAQ	HNNA	Thu, Jun 19, 2014	10.51	10.51	10.14	10.45
1508	NASDAQ	HNNA	Wed, Jun 18, 2014	10.99	10.99	10.11	10.49
1507	NASDAQ	HNNA	Tue, Jun 17, 2014	10.90	10.90	10.10	10.67
1506	NASDAQ	HNNA	Mon, Jun 16, 2014	11.30	11.30	10.86	10.86
1505	NASDAQ	HNNA	Fri, Jun 13, 2014	10.07	11.19	9.67	10.97
1504	NASDAQ	HNNA	Thu, Jun 12, 2014	10.50	11.33	10.37	11.31
1503	NASDAQ	HNNA	Wed, Jun 11, 2014	10.33	10.50	10.33	10.47
1502	NASDAQ	HNNA	Tue, Jun 10, 2014	10.27	10.33	10.00	10.27
1501	NASDAQ	HNNA	Mon, Jun 9, 2014	10.10	10.27	10.10	10.27
1500	NASDAQ	HNNA	Fri, Jun 6, 2014	10.07	10.17	10.07	10.17
1499	NASDAQ	HNNA	Thu, Jun 5, 2014	9.67	10.17	9.67	10.04
1498	NASDAQ	HNNA	Wed, Jun 4, 2014	9.96	10.17	10.00	10.17
1497	NASDAQ	HNNA	Tue, Jun 3, 2014	10.12	10.17	9.73	10.00
1496	NASDAQ	HNNA	Mon, Jun 2, 2014	10.00	10.33	10.00	10.17
1495	NASDAQ	HNNA	Fri, May 30, 2014	9.95	10.00	9.83	10.00
1494	NASDAQ	HNNA	Thu, May 29, 2014	9.83	9.83	9.67	9.74
1493	NASDAQ	HNNA	Wed, May 28, 2014	9.30	9.83	9.30	9.83
1492	NASDAQ	HNNA	Tue, May 27, 2014	9.12	9.33	9.12	9.28
1491	NASDAQ	HNNA	Fri, May 23, 2014	8.67	9.00	8.62	9.00
1490	NASDAQ	HNNA	Thu, May 22, 2014	8.43	8.67	8.43	8.67
1489	NASDAQ	HNNA	Tue, May 20, 2014	8.44	8.47	8.43	8.43
1488	NASDAQ	HNNA	Mon, May 19, 2014	8.23	8.50	8.23	8.50
1487	NASDAQ	HNNA	Fri, May 16, 2014	8.16	8.47	7.87	8.17
1486	NASDAQ	HNNA	Thu, May 15, 2014	8.17	8.50	8.11	8.17
1485	NASDAQ	HNNA	Wed, May 14, 2014	8.17	8.17	8.07	8.07
1484	NASDAQ	HNNA	Tue, May 13, 2014	8.33	8.33	8.33	8.33
1483	NASDAQ	HNNA	Fri, May 9, 2014	8.33	8.33	8.33	8.33
1482	NASDAQ	HNNA	Thu, May 8, 2014	8.43	8.43	8.43	8.43
1481	NASDAQ	HNNA	Wed, May 7, 2014	7.35	8.67	7.07	8.17
1480	NASDAQ	HNNA	Tue, May 6, 2014	8.00	8.33	8.00	8.17
1479	NASDAQ	HNNA	Mon, May 5, 2014	8.13	8.13	8.00	8.00
1478	NASDAQ	HNNA	Fri, May 2, 2014	8.09	8.17	8.09	8.17
1477	NASDAQ	HNNA	Thu, May 1, 2014	8.33	8.33	8.17	8.17
1476	NASDAQ	HNNA	Wed, Apr 30, 2014	8.33	8.33	8.33	8.33
1475	NASDAQ	HNNA	Tue, Apr 29, 2014	8.49	8.49	8.33	8.33
1474	NASDAQ	HNNA	Mon, Apr 28, 2014	8.33	8.67	8.33	8.48
1473	NASDAQ	HNNA	Fri, Apr 25, 2014	8.27	8.27	8.27	8.27
1472	NASDAQ	HNNA	Thu, Apr 24, 2014	8.17	8.27	8.17	8.27
1471	NASDAQ	HNNA	Wed, Apr 23, 2014	8.27	8.27	8.26	8.27
1470	NASDAQ	HNNA	Tue, Apr 22, 2014	8.13	8.13	8.13	8.13
1469	NASDAQ	HNNA	Thu, Apr 17, 2014	8.13	8.13	8.13	8.13
1468	NASDAQ	HNNA	Wed, Apr 16, 2014	8.10	8.15	8.10	8.11
1467	NASDAQ	HNNA	Tue, Apr 15, 2014	8.05	8.07	8.05	8.07
1466	NASDAQ	HNNA	Mon, Apr 14, 2014	8.05	8.20	8.05	8.20
1465	NASDAQ	HNNA	Thu, Apr 10, 2014	8.07	8.07	8.07	8.07
1464	NASDAQ	HNNA	Wed, Apr 9, 2014	8.07	8.07	8.06	8.06
1463	NASDAQ	HNNA	Tue, Apr 8, 2014	8.10	8.10	8.07	8.07
1462	NASDAQ	HNNA	Mon, Apr 7, 2014	8.34	8.34	8.10	8.10
1461	NASDAQ	HNNA	Fri, Apr 4, 2014	8.67	8.67	8.66	8.66
1460	NASDAQ	HNNA	Thu, Apr 3, 2014	8.34	8.34	8.34	8.34
1459	NASDAQ	HNNA	Wed, Apr 2, 2014	7.87	9.33	7.87	8.34
1458	NASDAQ	HNNA	Mon, Mar 31, 2014	7.85	7.85	7.83	7.83
1457	NASDAQ	HNNA	Thu, Mar 27, 2014	7.83	7.83	7.83	7.83
1456	NASDAQ	HNNA	Wed, Mar 26, 2014	7.83	7.87	7.77	7.83
1455	NASDAQ	HNNA	Tue, Mar 25, 2014	7.77	7.77	7.77	7.77
1454	NASDAQ	HNNA	Mon, Mar 24, 2014	7.77	7.83	7.74	7.77
1453	NASDAQ	HNNA	Fri, Mar 21, 2014	7.83	7.83	7.74	7.74
1452	NASDAQ	HNNA	Thu, Mar 20, 2014	7.83	7.83	7.83	7.83
1451	NASDAQ	HNNA	Tue, Mar 18, 2014	7.67	7.83	7.53	7.83
1450	NASDAQ	HNNA	Fri, Mar 14, 2014	7.67	7.67	7.53	7.53
1449	NASDAQ	HNNA	Wed, Mar 12, 2014	7.67	7.67	7.50	7.53
1448	NASDAQ	HNNA	Tue, Mar 11, 2014	7.83	7.83	7.83	7.83
1447	NASDAQ	HNNA	Mon, Mar 10, 2014	7.93	7.93	7.87	7.87
1446	NASDAQ	HNNA	Fri, Mar 7, 2014	8.00	8.00	8.00	8.00
1445	NASDAQ	HNNA	Thu, Mar 6, 2014	7.83	8.00	7.83	8.00
1444	NASDAQ	HNNA	Wed, Mar 5, 2014	7.57	7.83	7.57	7.83
1443	NASDAQ	HNNA	Tue, Mar 4, 2014	7.53	7.53	7.53	7.53
1442	NASDAQ	HNNA	Mon, Mar 3, 2014	7.47	7.47	7.45	7.45
1441	NASDAQ	HNNA	Fri, Feb 28, 2014	7.80	7.80	7.80	7.80
1440	NASDAQ	HNNA	Thu, Feb 27, 2014	7.67	7.67	7.50	7.50
1439	NASDAQ	HNNA	Wed, Feb 26, 2014	7.67	7.67	7.50	7.67
1438	NASDAQ	HNNA	Tue, Feb 25, 2014	7.83	7.83	7.67	7.67
1437	NASDAQ	HNNA	Wed, Feb 19, 2014	7.43	7.43	7.43	7.43
1436	NASDAQ	HNNA	Tue, Feb 18, 2014	8.00	8.00	7.00	7.17
1435	NASDAQ	HNNA	Fri, Feb 14, 2014	8.00	8.00	8.00	8.00
1434	NASDAQ	HNNA	Thu, Feb 13, 2014	7.83	7.83	7.83	7.83
1433	NASDAQ	HNNA	Tue, Feb 11, 2014	7.83	7.83	7.83	7.83
1432	NASDAQ	HNNA	Mon, Feb 10, 2014	7.50	7.50	7.50	7.50
1431	NASDAQ	HNNA	Fri, Feb 7, 2014	7.83	7.83	7.83	7.83
1430	NASDAQ	HNNA	Thu, Feb 6, 2014	7.87	7.87	7.20	7.83
1429	NASDAQ	HNNA	Wed, Feb 5, 2014	8.00	8.00	8.00	8.00
1428	NASDAQ	HNNA	Fri, Jan 31, 2014	8.17	8.33	8.17	8.33
1427	NASDAQ	HNNA	Thu, Jan 30, 2014	8.17	8.47	8.17	8.47
1426	NASDAQ	HNNA	Tue, Jan 28, 2014	8.67	8.67	8.33	8.47
1425	NASDAQ	HNNA	Mon, Jan 27, 2014	8.27	8.33	8.27	8.33
1424	NASDAQ	HNNA	Wed, Jan 22, 2014	8.17	8.27	8.17	8.27
1423	NASDAQ	HNNA	Tue, Jan 21, 2014	7.93	8.33	7.93	8.20
1422	NASDAQ	HNNA	Fri, Jan 17, 2014	7.90	7.93	7.90	7.93
1421	NASDAQ	HNNA	Wed, Jan 15, 2014	7.93	7.93	7.93	7.93
1420	NASDAQ	HNNA	Tue, Jan 14, 2014	7.90	8.03	7.67	8.03
1419	NASDAQ	HNNA	Thu, Jan 9, 2014	7.33	7.47	7.20	7.27
1418	NASDAQ	HNNA	Tue, Jan 7, 2014	7.46	7.67	7.30	7.67
1417	NASDAQ	HNNA	Fri, Jan 3, 2014	7.77	7.77	7.77	7.77
1416	NASDAQ	HNNA	Fri, Dec 27, 2013	7.50	7.83	7.50	7.83
1415	NASDAQ	HNNA	Thu, Dec 26, 2013	7.33	7.33	7.33	7.33
1414	NASDAQ	HNNA	Tue, Dec 24, 2013	7.81	7.81	7.81	7.81
1413	NASDAQ	HNNA	Mon, Dec 23, 2013	7.67	7.67	7.67	7.67
1412	NASDAQ	HNNA	Fri, Dec 20, 2013	7.33	7.33	7.33	7.33
1411	NASDAQ	HNNA	Thu, Dec 19, 2013	7.27	7.27	7.27	7.27
1410	NASDAQ	HNNA	Wed, Dec 18, 2013	7.00	7.13	7.00	7.13
1409	NASDAQ	HNNA	Tue, Dec 17, 2013	7.11	7.13	6.67	7.00
1408	NASDAQ	HNNA	Mon, Dec 16, 2013	7.27	7.27	7.27	7.27
1407	NASDAQ	HNNA	Fri, Dec 13, 2013	7.13	7.13	7.13	7.13
1406	NASDAQ	HNNA	Thu, Dec 12, 2013	6.77	7.10	6.67	7.10
1405	NASDAQ	HNNA	Wed, Dec 11, 2013	7.67	7.67	7.41	7.41
1404	NASDAQ	HNNA	Mon, Dec 9, 2013	7.41	7.41	7.41	7.41
1403	NASDAQ	HNNA	Fri, Dec 6, 2013	7.83	7.83	7.83	7.83
1402	NASDAQ	HNNA	Thu, Dec 5, 2013	7.72	8.00	7.67	7.67
1401	NASDAQ	HNNA	Wed, Nov 27, 2013	7.67	7.67	7.67	7.67
1400	NASDAQ	HNNA	Tue, Nov 26, 2013	7.53	7.67	7.37	7.67
1399	NASDAQ	HNNA	Mon, Nov 25, 2013	7.60	7.60	7.60	7.60
1398	NASDAQ	HNNA	Fri, Nov 22, 2013	7.67	7.67	7.47	7.47
1397	NASDAQ	HNNA	Thu, Nov 21, 2013	7.33	7.33	7.33	7.33
1396	NASDAQ	HNNA	Fri, Nov 15, 2013	7.67	7.67	7.67	7.67
1395	NASDAQ	HNNA	Thu, Nov 14, 2013	7.47	7.47	7.01	7.01
1394	NASDAQ	HNNA	Mon, Nov 11, 2013	7.67	7.67	7.67	7.67
1393	NASDAQ	HNNA	Fri, Nov 8, 2013	7.67	7.67	7.33	7.67
1392	NASDAQ	HNNA	Tue, Nov 5, 2013	7.66	7.66	7.40	7.40
1391	NASDAQ	HNNA	Mon, Nov 4, 2013	7.67	7.67	7.67	7.67
1390	NASDAQ	HNNA	Fri, Nov 1, 2013	7.67	7.67	7.67	7.67
1389	NASDAQ	HNNA	Fri, Oct 25, 2013	7.67	7.67	7.67	7.67
1388	NASDAQ	HNNA	Thu, Oct 24, 2013	7.67	7.67	7.67	7.67
1387	NASDAQ	HNNA	Wed, Oct 23, 2013	7.43	7.43	7.43	7.43
1386	NASDAQ	HNNA	Tue, Oct 22, 2013	7.67	7.67	7.67	7.67
1385	NASDAQ	HNNA	Mon, Oct 21, 2013	7.67	7.67	7.43	7.43
1384	NASDAQ	HNNA	Fri, Oct 18, 2013	7.57	7.67	6.97	7.67
1383	NASDAQ	HNNA	Thu, Oct 17, 2013	7.50	7.50	7.50	7.50
1382	NASDAQ	HNNA	Wed, Oct 16, 2013	7.83	7.83	7.37	7.37
1381	NASDAQ	HNNA	Tue, Oct 15, 2013	7.67	7.67	7.67	7.67
1380	NASDAQ	HNNA	Mon, Oct 14, 2013	7.67	7.67	7.67	7.67
1379	NASDAQ	HNNA	Fri, Oct 11, 2013	7.79	7.83	7.77	7.83
1378	NASDAQ	HNNA	Thu, Oct 10, 2013	7.33	7.90	7.33	7.83
1377	NASDAQ	HNNA	Wed, Oct 9, 2013	6.46	6.97	6.29	6.97
1376	NASDAQ	HNNA	Tue, Oct 8, 2013	6.47	6.47	6.47	6.47
1375	NASDAQ	HNNA	Fri, Oct 4, 2013	6.61	6.67	6.59	6.67
1374	NASDAQ	HNNA	Thu, Oct 3, 2013	6.17	6.40	6.04	6.40
1373	NASDAQ	HNNA	Wed, Oct 2, 2013	6.43	6.43	6.40	6.40
1372	NASDAQ	HNNA	Tue, Oct 1, 2013	6.27	6.27	6.27	6.27
1371	NASDAQ	HNNA	Mon, Sep 30, 2013	6.07	6.27	6.00	6.27
1370	NASDAQ	HNNA	Fri, Sep 27, 2013	6.07	6.07	6.00	6.00
1369	NASDAQ	HNNA	Thu, Sep 26, 2013	6.00	6.00	6.00	6.00
1368	NASDAQ	HNNA	Wed, Sep 25, 2013	6.00	6.00	6.00	6.00
1367	NASDAQ	HNNA	Tue, Sep 24, 2013	6.00	6.00	5.92	6.00
1366	NASDAQ	HNNA	Mon, Sep 23, 2013	6.00	6.00	6.00	6.00
1365	NASDAQ	HNNA	Fri, Sep 20, 2013	6.00	6.00	6.00	6.00
1364	NASDAQ	HNNA	Thu, Sep 19, 2013	6.00	6.00	6.00	6.00
1363	NASDAQ	HNNA	Wed, Sep 18, 2013	6.05	6.05	5.99	6.01
1362	NASDAQ	HNNA	Tue, Sep 17, 2013	6.00	6.07	6.00	6.03
1361	NASDAQ	HNNA	Mon, Sep 16, 2013	6.00	6.00	6.00	6.00
1360	NASDAQ	HNNA	Fri, Sep 13, 2013	6.00	6.07	5.83	6.00
1359	NASDAQ	HNNA	Fri, Sep 6, 2013	5.70	5.70	5.41	5.44
1358	NASDAQ	HNNA	Thu, Sep 5, 2013	5.80	5.80	5.80	5.80
1357	NASDAQ	HNNA	Fri, Aug 30, 2013	5.67	5.67	5.67	5.67
1356	NASDAQ	HNNA	Tue, Aug 27, 2013	5.67	5.67	5.51	5.51
1355	NASDAQ	HNNA	Mon, Aug 26, 2013	5.73	6.00	5.67	6.00
1354	NASDAQ	HNNA	Fri, Aug 23, 2013	5.67	6.00	5.67	6.00
1353	NASDAQ	HNNA	Thu, Aug 22, 2013	5.67	5.67	5.37	5.37
1352	NASDAQ	HNNA	Wed, Aug 21, 2013	5.67	5.67	5.57	5.67
1351	NASDAQ	HNNA	Tue, Aug 20, 2013	5.77	5.83	5.67	5.67
1350	NASDAQ	HNNA	Mon, Aug 19, 2013	5.50	5.67	5.50	5.50
1349	NASDAQ	HNNA	Fri, Aug 16, 2013	5.43	5.50	5.43	5.50
1348	NASDAQ	HNNA	Thu, Aug 15, 2013	5.34	5.42	5.33	5.42
1347	NASDAQ	HNNA	Wed, Aug 14, 2013	5.40	5.43	5.34	5.43
1346	NASDAQ	HNNA	Tue, Aug 13, 2013	5.43	5.50	5.41	5.43
1345	NASDAQ	HNNA	Mon, Aug 12, 2013	5.67	5.67	4.69	5.40
1344	NASDAQ	HNNA	Thu, Aug 8, 2013	5.50	5.83	5.50	5.77
1343	NASDAQ	HNNA	Wed, Aug 7, 2013	5.50	5.50	5.50	5.50
1342	NASDAQ	HNNA	Tue, Aug 6, 2013	5.47	5.47	5.47	5.47
1341	NASDAQ	HNNA	Mon, Aug 5, 2013	5.43	5.43	5.43	5.43
1340	NASDAQ	HNNA	Fri, Aug 2, 2013	5.30	5.33	5.30	5.33
1339	NASDAQ	HNNA	Tue, Jul 30, 2013	5.33	5.57	5.00	5.00
1338	NASDAQ	HNNA	Mon, Jul 29, 2013	5.07	5.30	5.07	5.30
1337	NASDAQ	HNNA	Fri, Jul 26, 2013	5.03	5.03	5.03	5.03
1336	NASDAQ	HNNA	Wed, Jul 24, 2013	4.93	4.93	4.93	4.93
1335	NASDAQ	HNNA	Tue, Jul 23, 2013	4.93	4.93	4.93	4.93
1334	NASDAQ	HNNA	Wed, Jul 17, 2013	4.83	4.83	4.83	4.83
1333	NASDAQ	HNNA	Tue, Jul 16, 2013	4.83	4.83	4.83	4.83
1332	NASDAQ	HNNA	Thu, Jul 11, 2013	4.93	4.93	4.93	4.93
1331	NASDAQ	HNNA	Tue, Jul 9, 2013	4.83	4.83	4.67	4.83
1330	NASDAQ	HNNA	Fri, Jul 5, 2013	4.93	4.93	4.93	4.93
1329	NASDAQ	HNNA	Wed, Jun 26, 2013	4.90	4.90	4.90	4.90
1328	NASDAQ	HNNA	Fri, Jun 21, 2013	4.92	4.92	4.67	4.67
1327	NASDAQ	HNNA	Wed, Jun 19, 2013	4.87	4.97	4.87	4.97
1326	NASDAQ	HNNA	Mon, Jun 17, 2013	4.93	4.97	4.71	4.97
1325	NASDAQ	HNNA	Fri, Jun 14, 2013	5.00	5.00	4.93	4.93
1324	NASDAQ	HNNA	Thu, Jun 13, 2013	5.00	5.17	5.00	5.17
1323	NASDAQ	HNNA	Wed, Jun 12, 2013	5.17	5.17	5.17	5.17
1322	NASDAQ	HNNA	Tue, Jun 11, 2013	5.25	5.25	5.25	5.25
1321	NASDAQ	HNNA	Mon, Jun 10, 2013	5.33	5.33	5.33	5.33
1320	NASDAQ	HNNA	Wed, Jun 5, 2013	4.75	5.50	4.57	5.50
1319	NASDAQ	HNNA	Tue, Jun 4, 2013	5.40	5.40	5.00	5.33
1318	NASDAQ	HNNA	Fri, May 31, 2013	5.40	5.43	5.40	5.40
1317	NASDAQ	HNNA	Thu, May 30, 2013	5.40	5.47	5.40	5.47
1316	NASDAQ	HNNA	Wed, May 29, 2013	5.47	5.52	5.00	5.40
1315	NASDAQ	HNNA	Tue, May 28, 2013	5.00	5.47	5.00	5.47
1314	NASDAQ	HNNA	Fri, May 24, 2013	4.97	5.00	4.97	4.97
1313	NASDAQ	HNNA	Wed, May 22, 2013	5.00	5.00	5.00	5.00
1312	NASDAQ	HNNA	Mon, May 20, 2013	5.00	5.00	5.00	5.00
1311	NASDAQ	HNNA	Thu, May 16, 2013	4.87	4.93	4.87	4.87
1310	NASDAQ	HNNA	Wed, May 15, 2013	4.83	4.87	4.83	4.87
1309	NASDAQ	HNNA	Tue, May 14, 2013	4.69	4.79	4.69	4.79
1308	NASDAQ	HNNA	Mon, May 13, 2013	4.51	4.51	4.51	4.51
1307	NASDAQ	HNNA	Fri, May 10, 2013	4.80	4.80	4.80	4.80
1306	NASDAQ	HNNA	Thu, May 9, 2013	4.50	4.83	4.49	4.67
1305	NASDAQ	HNNA	Wed, May 8, 2013	4.55	4.55	4.17	4.29
1304	NASDAQ	HNNA	Fri, May 3, 2013	4.60	4.67	4.60	4.67
1303	NASDAQ	HNNA	Thu, May 2, 2013	4.60	4.60	4.60	4.60
1302	NASDAQ	HNNA	Mon, Apr 29, 2013	4.53	4.53	4.53	4.53
1301	NASDAQ	HNNA	Fri, Apr 26, 2013	4.67	4.67	4.67	4.67
1300	NASDAQ	HNNA	Wed, Apr 24, 2013	4.63	4.63	4.63	4.63
1299	NASDAQ	HNNA	Tue, Apr 23, 2013	4.79	4.80	4.79	4.80
1298	NASDAQ	HNNA	Thu, Apr 18, 2013	4.27	4.83	4.27	4.83
1297	NASDAQ	HNNA	Wed, Apr 17, 2013	4.57	4.57	4.57	4.57
1296	NASDAQ	HNNA	Fri, Apr 12, 2013	4.87	4.87	4.87	4.87
1295	NASDAQ	HNNA	Wed, Apr 10, 2013	4.33	4.83	4.30	4.73
1294	NASDAQ	HNNA	Tue, Apr 9, 2013	4.70	4.70	4.37	4.37
1293	NASDAQ	HNNA	Mon, Apr 8, 2013	4.25	4.97	4.23	4.57
1292	NASDAQ	HNNA	Fri, Apr 5, 2013	4.67	4.67	4.33	4.33
1291	NASDAQ	HNNA	Wed, Apr 3, 2013	4.50	5.00	4.23	5.00
1290	NASDAQ	HNNA	Tue, Apr 2, 2013	5.00	5.00	5.00	5.00
1289	NASDAQ	HNNA	Mon, Apr 1, 2013	4.57	4.57	4.50	4.50
1288	NASDAQ	HNNA	Thu, Mar 28, 2013	4.47	5.13	4.47	5.13
1287	NASDAQ	HNNA	Wed, Mar 27, 2013	4.23	4.44	4.23	4.44
1286	NASDAQ	HNNA	Tue, Mar 26, 2013	4.50	4.50	4.07	4.17
1285	NASDAQ	HNNA	Fri, Mar 22, 2013	4.67	4.67	4.67	4.67
1284	NASDAQ	HNNA	Thu, Mar 21, 2013	4.83	4.83	4.67	4.67
1283	NASDAQ	HNNA	Wed, Mar 20, 2013	4.83	4.83	4.83	4.83
1282	NASDAQ	HNNA	Tue, Mar 19, 2013	5.00	5.00	5.00	5.00
1281	NASDAQ	HNNA	Mon, Mar 18, 2013	5.00	5.00	5.00	5.00
1280	NASDAQ	HNNA	Thu, Mar 14, 2013	5.00	5.00	5.00	5.00
1279	NASDAQ	HNNA	Wed, Mar 13, 2013	5.00	5.00	4.83	4.83
1278	NASDAQ	HNNA	Tue, Mar 12, 2013	5.00	5.00	5.00	5.00
1277	NASDAQ	HNNA	Mon, Mar 11, 2013	4.90	4.90	4.90	4.90
1276	NASDAQ	HNNA	Fri, Mar 8, 2013	4.67	4.83	4.67	4.73
1275	NASDAQ	HNNA	Thu, Mar 7, 2013	5.10	5.10	5.09	5.09
1274	NASDAQ	HNNA	Wed, Mar 6, 2013	5.10	5.10	5.10	5.10
1273	NASDAQ	HNNA	Mon, Mar 4, 2013	5.09	5.10	5.09	5.10
1272	NASDAQ	HNNA	Fri, Mar 1, 2013	5.10	5.13	5.10	5.10
1271	NASDAQ	HNNA	Thu, Feb 28, 2013	5.12	5.12	5.10	5.10
1270	NASDAQ	HNNA	Wed, Feb 27, 2013	5.13	5.13	5.00	5.03
1269	NASDAQ	HNNA	Tue, Feb 26, 2013	4.97	5.13	4.97	5.13
1268	NASDAQ	HNNA	Mon, Feb 25, 2013	5.17	5.17	5.00	5.00
1267	NASDAQ	HNNA	Fri, Feb 22, 2013	5.06	5.06	5.06	5.06
1266	NASDAQ	HNNA	Thu, Feb 21, 2013	4.93	4.93	4.83	4.83
1265	NASDAQ	HNNA	Wed, Feb 20, 2013	4.83	5.07	4.83	5.00
1264	NASDAQ	HNNA	Tue, Feb 19, 2013	5.00	5.03	5.00	5.00
1263	NASDAQ	HNNA	Fri, Feb 15, 2013	5.00	5.03	5.00	5.00
1262	NASDAQ	HNNA	Thu, Feb 14, 2013	5.00	5.00	5.00	5.00
1261	NASDAQ	HNNA	Wed, Feb 13, 2013	5.17	5.17	4.44	4.44
1260	NASDAQ	HNNA	Tue, Feb 12, 2013	5.07	5.07	5.00	5.00
1259	NASDAQ	HNNA	Mon, Feb 11, 2013	5.00	5.00	5.00	5.00
1258	NASDAQ	HNNA	Fri, Feb 8, 2013	4.87	4.87	4.87	4.87
1257	NASDAQ	HNNA	Wed, Feb 6, 2013	4.77	4.77	4.77	4.77
1256	NASDAQ	HNNA	Fri, Feb 1, 2013	4.83	4.83	4.80	4.80
1255	NASDAQ	HNNA	Thu, Jan 31, 2013	4.64	4.83	4.64	4.83
1254	NASDAQ	HNNA	Wed, Jan 30, 2013	5.00	5.00	4.80	4.80
1253	NASDAQ	HNNA	Tue, Jan 29, 2013	4.63	4.77	4.63	4.77
1252	NASDAQ	HNNA	Mon, Jan 28, 2013	4.67	4.67	4.47	4.47
1251	NASDAQ	HNNA	Fri, Jan 25, 2013	4.77	4.84	4.53	4.53
1250	NASDAQ	HNNA	Thu, Jan 24, 2013	4.67	4.97	4.43	4.67
1249	NASDAQ	HNNA	Wed, Jan 23, 2013	4.55	5.13	4.55	4.80
1248	NASDAQ	HNNA	Tue, Jan 22, 2013	3.90	4.48	3.90	4.48
1247	NASDAQ	HNNA	Fri, Jan 18, 2013	3.98	3.98	3.83	3.83
1246	NASDAQ	HNNA	Thu, Jan 17, 2013	3.57	3.75	3.57	3.63
1245	NASDAQ	HNNA	Wed, Jan 16, 2013	3.90	3.98	3.47	3.87
1244	NASDAQ	HNNA	Tue, Jan 15, 2013	3.87	3.90	3.87	3.89
1243	NASDAQ	HNNA	Mon, Jan 14, 2013	4.00	4.00	4.00	4.00
1242	NASDAQ	HNNA	Fri, Jan 11, 2013	3.93	5.92	3.83	4.00
1241	NASDAQ	HNNA	Thu, Jan 10, 2013	3.63	3.67	3.63	3.67
1240	NASDAQ	HNNA	Tue, Jan 8, 2013	3.33	3.37	3.20	3.37
1239	NASDAQ	HNNA	Thu, Jan 3, 2013	3.23	3.23	3.10	3.10
1238	NASDAQ	HNNA	Wed, Jan 2, 2013	2.97	2.97	2.97	2.97
1237	NASDAQ	HNNA	Mon, Dec 31, 2012	2.97	2.97	2.93	2.93
1236	NASDAQ	HNNA	Thu, Dec 27, 2012	2.83	2.83	2.70	2.70
1235	NASDAQ	HNNA	Wed, Dec 26, 2012	2.87	2.97	2.64	2.64
1234	NASDAQ	HNNA	Mon, Dec 24, 2012	2.85	2.87	2.80	2.87
1233	NASDAQ	HNNA	Thu, Dec 20, 2012	2.80	2.81	2.80	2.81
1232	NASDAQ	HNNA	Wed, Dec 19, 2012	2.73	2.83	2.73	2.80
1231	NASDAQ	HNNA	Tue, Dec 18, 2012	2.60	2.67	2.60	2.67
1230	NASDAQ	HNNA	Thu, Dec 13, 2012	2.80	2.81	2.67	2.67
1229	NASDAQ	HNNA	Wed, Dec 12, 2012	2.70	2.80	2.70	2.80
1228	NASDAQ	HNNA	Mon, Dec 10, 2012	2.69	2.70	2.63	2.70
1227	NASDAQ	HNNA	Fri, Dec 7, 2012	2.70	2.70	2.55	2.70
1226	NASDAQ	HNNA	Thu, Dec 6, 2012	2.70	2.70	2.53	2.53
1225	NASDAQ	HNNA	Wed, Dec 5, 2012	2.70	2.70	2.63	2.67
1224	NASDAQ	HNNA	Tue, Dec 4, 2012	2.60	2.60	2.60	2.60
1223	NASDAQ	HNNA	Mon, Dec 3, 2012	2.80	2.80	2.67	2.67
1222	NASDAQ	HNNA	Thu, Nov 29, 2012	2.71	2.71	2.67	2.67
1221	NASDAQ	HNNA	Wed, Nov 28, 2012	2.54	2.80	2.54	2.70
1220	NASDAQ	HNNA	Tue, Nov 27, 2012	2.47	2.53	2.47	2.53
1219	NASDAQ	HNNA	Mon, Nov 26, 2012	2.45	2.47	2.45	2.47
1218	NASDAQ	HNNA	Wed, Nov 21, 2012	2.32	2.33	2.32	2.33
1217	NASDAQ	HNNA	Mon, Nov 19, 2012	2.17	2.17	2.17	2.17
1216	NASDAQ	HNNA	Fri, Nov 16, 2012	2.02	2.33	2.02	2.33
1215	NASDAQ	HNNA	Thu, Nov 15, 2012	2.01	2.01	2.01	2.01
1214	NASDAQ	HNNA	Wed, Nov 14, 2012	2.13	2.13	2.00	2.00
1213	NASDAQ	HNNA	Tue, Nov 13, 2012	1.95	2.13	1.93	2.13
1212	NASDAQ	HNNA	Mon, Nov 12, 2012	1.87	1.93	1.87	1.93
1211	NASDAQ	HNNA	Thu, Nov 8, 2012	1.88	1.89	1.88	1.89
1210	NASDAQ	HNNA	Wed, Nov 7, 2012	1.87	1.93	1.83	1.87
1209	NASDAQ	HNNA	Fri, Nov 2, 2012	1.73	1.73	1.73	1.73
1208	NASDAQ	HNNA	Thu, Nov 1, 2012	1.77	1.77	1.73	1.73
1207	NASDAQ	HNNA	Wed, Oct 31, 2012	1.83	1.83	1.71	1.71
1206	NASDAQ	HNNA	Tue, Oct 23, 2012	1.77	1.77	1.77	1.77
1205	NASDAQ	HNNA	Fri, Oct 19, 2012	1.77	1.77	1.77	1.77
1204	NASDAQ	HNNA	Mon, Oct 15, 2012	1.80	1.80	1.80	1.80
1203	NASDAQ	HNNA	Fri, Oct 12, 2012	1.77	1.77	1.77	1.77
1202	NASDAQ	HNNA	Thu, Oct 11, 2012	1.77	1.80	1.77	1.77
1201	NASDAQ	HNNA	Wed, Oct 10, 2012	1.87	1.87	1.80	1.80
1200	NASDAQ	HNNA	Tue, Oct 9, 2012	1.91	1.91	1.91	1.91
1199	NASDAQ	HNNA	Thu, Oct 4, 2012	1.94	1.96	1.91	1.93
1198	NASDAQ	HNNA	Mon, Oct 1, 2012	1.91	1.91	1.91	1.91
1197	NASDAQ	HNNA	Thu, Sep 27, 2012	1.90	1.90	1.90	1.90
1196	NASDAQ	HNNA	Tue, Sep 25, 2012	2.00	2.00	1.97	1.97
1195	NASDAQ	HNNA	Mon, Sep 24, 2012	2.00	2.00	2.00	2.00
1194	NASDAQ	HNNA	Tue, Sep 18, 2012	2.00	2.00	2.00	2.00
1193	NASDAQ	HNNA	Mon, Sep 17, 2012	1.97	1.97	1.97	1.97
1192	NASDAQ	HNNA	Fri, Sep 14, 2012	1.97	2.02	1.97	1.97
1191	NASDAQ	HNNA	Thu, Sep 13, 2012	1.90	1.97	1.90	1.97
1190	NASDAQ	HNNA	Wed, Sep 12, 2012	2.00	2.00	2.00	2.00
1189	NASDAQ	HNNA	Tue, Sep 11, 2012	2.02	2.02	2.02	2.02
1188	NASDAQ	HNNA	Thu, Sep 6, 2012	2.02	2.02	2.02	2.02
1187	NASDAQ	HNNA	Tue, Aug 28, 2012	1.97	1.97	1.97	1.97
1186	NASDAQ	HNNA	Wed, Aug 22, 2012	1.97	1.97	1.97	1.97
1185	NASDAQ	HNNA	Tue, Aug 21, 2012	2.00	2.00	2.00	2.00
1184	NASDAQ	HNNA	Fri, Aug 17, 2012	2.00	2.00	2.00	2.00
1183	NASDAQ	HNNA	Thu, Aug 16, 2012	2.03	2.03	2.03	2.03
1182	NASDAQ	HNNA	Wed, Aug 15, 2012	2.00	2.02	2.00	2.02
1181	NASDAQ	HNNA	Tue, Aug 14, 2012	1.93	2.02	1.93	2.01
1180	NASDAQ	HNNA	Fri, Aug 10, 2012	2.02	2.02	1.95	1.95
1179	NASDAQ	HNNA	Tue, Jul 31, 2012	1.88	1.88	1.88	1.88
1178	NASDAQ	HNNA	Mon, Jul 16, 2012	1.87	1.87	1.87	1.87
1177	NASDAQ	HNNA	Wed, Jul 11, 2012	2.00	2.00	2.00	2.00
1176	NASDAQ	HNNA	Fri, Jul 6, 2012	2.00	2.00	2.00	2.00
1175	NASDAQ	HNNA	Thu, Jul 5, 2012	2.00	2.00	1.97	1.97
1174	NASDAQ	HNNA	Thu, Jun 28, 2012	1.99	1.99	1.96	1.96
1173	NASDAQ	HNNA	Wed, Jun 27, 2012	1.97	1.97	1.97	1.97
1172	NASDAQ	HNNA	Mon, Jun 25, 2012	1.97	1.97	1.97	1.97
1171	NASDAQ	HNNA	Fri, Jun 15, 2012	1.99	1.99	1.99	1.99
1170	NASDAQ	HNNA	Wed, Jun 13, 2012	1.73	1.93	1.73	1.93
1169	NASDAQ	HNNA	Fri, Jun 8, 2012	1.37	1.63	1.37	1.63
1168	NASDAQ	HNNA	Thu, Jun 7, 2012	1.66	1.66	1.66	1.66
1167	NASDAQ	HNNA	Tue, Jun 5, 2012	1.57	1.57	1.57	1.57
1166	NASDAQ	HNNA	Mon, Jun 4, 2012	1.63	1.63	1.37	1.37
1165	NASDAQ	HNNA	Thu, May 31, 2012	1.67	1.67	1.67	1.67
1164	NASDAQ	HNNA	Wed, May 30, 2012	1.70	1.70	1.70	1.70
1163	NASDAQ	HNNA	Tue, May 15, 2012	1.67	1.67	1.63	1.63
1162	NASDAQ	HNNA	Tue, May 8, 2012	1.70	1.70	1.70	1.70
1161	NASDAQ	HNNA	Wed, May 2, 2012	1.73	1.73	1.73	1.73
1160	NASDAQ	HNNA	Tue, May 1, 2012	1.73	1.73	1.73	1.73
1159	NASDAQ	HNNA	Mon, Apr 30, 2012	1.70	1.70	1.70	1.70
1158	NASDAQ	HNNA	Wed, Apr 18, 2012	1.67	1.67	1.67	1.67
1157	NASDAQ	HNNA	Mon, Apr 16, 2012	1.50	1.80	1.50	1.80
1156	NASDAQ	HNNA	Tue, Apr 10, 2012	1.63	1.80	1.63	1.80
1155	NASDAQ	HNNA	Tue, Apr 3, 2012	1.79	1.80	1.57	1.80
1154	NASDAQ	HNNA	Fri, Mar 16, 2012	2.07	2.07	1.83	1.83
1153	NASDAQ	HNNA	Thu, Mar 15, 2012	1.90	1.90	1.90	1.90
1152	NASDAQ	HNNA	Fri, Mar 9, 2012	1.83	1.83	1.83	1.83
1151	NASDAQ	HNNA	Thu, Mar 8, 2012	1.70	1.83	1.60	1.83
1150	NASDAQ	HNNA	Wed, Mar 7, 2012	1.63	1.93	1.63	1.93
1149	NASDAQ	HNNA	Tue, Mar 6, 2012	1.87	1.87	1.87	1.87
1148	NASDAQ	HNNA	Mon, Mar 5, 2012	1.60	1.60	1.60	1.60
1147	NASDAQ	HNNA	Tue, Feb 28, 2012	1.70	1.83	1.70	1.83
1146	NASDAQ	HNNA	Mon, Feb 27, 2012	1.96	1.96	1.67	1.83
1145	NASDAQ	HNNA	Wed, Feb 22, 2012	1.96	1.96	1.96	1.96
1144	NASDAQ	HNNA	Fri, Feb 17, 2012	1.99	1.99	1.99	1.99
1143	NASDAQ	HNNA	Thu, Feb 9, 2012	1.80	2.00	1.80	2.00
1142	NASDAQ	HNNA	Wed, Feb 8, 2012	1.93	1.93	1.93	1.93
1141	NASDAQ	HNNA	Tue, Feb 7, 2012	1.57	1.93	1.57	1.93
1140	NASDAQ	HNNA	Mon, Feb 6, 2012	1.93	1.93	1.93	1.93
1139	NASDAQ	HNNA	Wed, Feb 1, 2012	1.83	1.93	1.83	1.93
1138	NASDAQ	HNNA	Tue, Jan 31, 2012	1.70	1.83	1.70	1.83
1137	NASDAQ	HNNA	Mon, Jan 30, 2012	1.83	1.83	1.33	1.73
1136	NASDAQ	HNNA	Wed, Jan 25, 2012	1.93	1.95	1.93	1.95
1135	NASDAQ	HNNA	Tue, Jan 24, 2012	1.80	1.80	1.80	1.80
1134	NASDAQ	HNNA	Tue, Jan 17, 2012	1.80	1.80	1.80	1.80
1133	NASDAQ	HNNA	Mon, Jan 9, 2012	1.80	2.03	1.77	1.77
1132	NASDAQ	HNNA	Fri, Dec 30, 2011	1.83	1.83	1.83	1.83
1131	NASDAQ	HNNA	Thu, Dec 29, 2011	1.95	1.95	1.95	1.95
1130	NASDAQ	HNNA	Wed, Dec 28, 2011	1.95	1.95	1.95	1.95
1129	NASDAQ	HNNA	Tue, Dec 27, 2011	2.06	2.06	2.00	2.00
1128	NASDAQ	HNNA	Fri, Dec 23, 2011	2.01	2.01	2.01	2.01
1127	NASDAQ	HNNA	Thu, Dec 22, 2011	2.01	2.01	1.93	2.00
1126	NASDAQ	HNNA	Fri, Dec 16, 2011	2.01	2.01	2.01	2.01
1125	NASDAQ	HNNA	Wed, Dec 14, 2011	2.01	2.01	2.01	2.01
1124	NASDAQ	HNNA	Tue, Dec 13, 2011	2.15	2.15	2.15	2.15
1123	NASDAQ	HNNA	Mon, Dec 12, 2011	2.01	2.01	2.01	2.01
1122	NASDAQ	HNNA	Thu, Dec 8, 2011	2.07	2.07	2.01	2.01
1121	NASDAQ	HNNA	Wed, Dec 7, 2011	2.07	2.07	1.99	1.99
1120	NASDAQ	HNNA	Mon, Dec 5, 2011	1.98	1.98	1.98	1.98
1119	NASDAQ	HNNA	Wed, Nov 30, 2011	1.98	1.98	1.98	1.98
1118	NASDAQ	HNNA	Fri, Nov 25, 2011	1.98	1.98	1.98	1.98
1117	NASDAQ	HNNA	Mon, Nov 21, 2011	1.98	1.98	1.98	1.98
1116	NASDAQ	HNNA	Fri, Nov 18, 2011	1.98	1.98	1.98	1.98
1115	NASDAQ	HNNA	Fri, Nov 11, 2011	2.00	2.00	1.98	1.98
1114	NASDAQ	HNNA	Wed, Nov 2, 2011	2.00	2.00	2.00	2.00
1113	NASDAQ	HNNA	Mon, Oct 31, 2011	2.00	2.00	2.00	2.00
1112	NASDAQ	HNNA	Thu, Oct 27, 2011	2.00	2.00	2.00	2.00
1111	NASDAQ	HNNA	Fri, Oct 21, 2011	2.00	2.00	2.00	2.00
1110	NASDAQ	HNNA	Wed, Oct 19, 2011	2.00	2.02	1.87	1.99
1109	NASDAQ	HNNA	Wed, Oct 12, 2011	2.00	2.00	2.00	2.00
1108	NASDAQ	HNNA	Mon, Oct 10, 2011	2.00	2.00	2.00	2.00
1107	NASDAQ	HNNA	Tue, Oct 4, 2011	2.00	2.00	2.00	2.00
1106	NASDAQ	HNNA	Thu, Sep 29, 2011	2.00	2.01	2.00	2.00
1105	NASDAQ	HNNA	Thu, Sep 22, 2011	2.00	2.00	2.00	2.00
1104	NASDAQ	HNNA	Tue, Sep 20, 2011	2.00	2.00	2.00	2.00
1103	NASDAQ	HNNA	Mon, Sep 19, 2011	2.00	2.01	2.00	2.01
1102	NASDAQ	HNNA	Wed, Aug 31, 2011	2.07	2.07	2.07	2.07
1101	NASDAQ	HNNA	Mon, Aug 29, 2011	2.00	2.00	2.00	2.00
1100	NASDAQ	HNNA	Fri, Aug 26, 2011	2.00	2.00	2.00	2.00
1099	NASDAQ	HNNA	Tue, Aug 23, 2011	2.00	2.00	2.00	2.00
1098	NASDAQ	HNNA	Mon, Aug 22, 2011	2.00	2.00	2.00	2.00
1097	NASDAQ	HNNA	Fri, Aug 19, 2011	2.00	2.00	2.00	2.00
1096	NASDAQ	HNNA	Wed, Aug 17, 2011	2.00	2.00	2.00	2.00
1095	NASDAQ	HNNA	Tue, Aug 16, 2011	2.00	2.00	2.00	2.00
1094	NASDAQ	HNNA	Tue, Aug 9, 2011	2.00	2.00	2.00	2.00
1093	NASDAQ	HNNA	Mon, Aug 8, 2011	2.00	2.00	2.00	2.00
1092	NASDAQ	HNNA	Fri, Aug 5, 2011	2.00	2.00	2.00	2.00
1091	NASDAQ	HNNA	Thu, Aug 4, 2011	2.00	2.00	2.00	2.00
1090	NASDAQ	HNNA	Fri, Jul 29, 2011	2.00	2.00	2.00	2.00
1089	NASDAQ	HNNA	Wed, Jul 27, 2011	2.00	2.00	2.00	2.00
1088	NASDAQ	HNNA	Tue, Jul 26, 2011	2.00	2.00	2.00	2.00
1087	NASDAQ	HNNA	Mon, Jul 25, 2011	2.00	2.00	2.00	2.00
1086	NASDAQ	HNNA	Fri, Jul 22, 2011	2.00	2.00	2.00	2.00
1085	NASDAQ	HNNA	Thu, Jul 21, 2011	2.07	2.07	2.00	2.00
1084	NASDAQ	HNNA	Wed, Jul 20, 2011	2.03	2.03	2.03	2.03
1083	NASDAQ	HNNA	Mon, Jul 18, 2011	2.10	2.10	2.10	2.10
1082	NASDAQ	HNNA	Fri, Jul 15, 2011	2.13	2.13	2.13	2.13
1081	NASDAQ	HNNA	Thu, Jul 14, 2011	2.17	2.17	2.17	2.17
1080	NASDAQ	HNNA	Mon, Jul 11, 2011	2.13	2.17	2.13	2.17
1079	NASDAQ	HNNA	Fri, Jul 8, 2011	2.13	2.13	2.01	2.01
1078	NASDAQ	HNNA	Wed, Jul 6, 2011	2.13	2.13	2.13	2.13
1077	NASDAQ	HNNA	Tue, Jul 5, 2011	2.00	2.13	2.00	2.13
1076	NASDAQ	HNNA	Wed, Jun 29, 2011	2.00	2.10	2.00	2.07
1075	NASDAQ	HNNA	Fri, Jun 24, 2011	2.00	2.00	2.00	2.00
1074	NASDAQ	HNNA	Thu, Jun 23, 2011	2.01	2.01	2.01	2.01
1073	NASDAQ	HNNA	Fri, Jun 17, 2011	2.00	2.00	2.00	2.00
1072	NASDAQ	HNNA	Wed, Jun 15, 2011	2.00	2.00	2.00	2.00
1071	NASDAQ	HNNA	Fri, Jun 10, 2011	2.00	2.00	2.00	2.00
1070	NASDAQ	HNNA	Thu, Jun 9, 2011	2.00	2.00	2.00	2.00
1069	NASDAQ	HNNA	Wed, Jun 8, 2011	1.75	1.83	1.75	1.83
1068	NASDAQ	HNNA	Tue, Jun 7, 2011	2.00	2.00	2.00	2.00
1067	NASDAQ	HNNA	Mon, Jun 6, 2011	2.00	2.00	2.00	2.00
1066	NASDAQ	HNNA	Tue, May 31, 2011	2.10	2.10	2.10	2.10
1065	NASDAQ	HNNA	Fri, May 27, 2011	2.01	2.01	2.01	2.01
1064	NASDAQ	HNNA	Mon, May 23, 2011	2.01	2.01	2.01	2.01
1063	NASDAQ	HNNA	Fri, May 20, 2011	2.00	2.00	2.00	2.00
1062	NASDAQ	HNNA	Thu, May 19, 2011	2.00	2.07	2.00	2.00
1061	NASDAQ	HNNA	Wed, May 18, 2011	2.01	2.10	2.00	2.10
1060	NASDAQ	HNNA	Mon, May 9, 2011	2.00	2.13	2.00	2.13
1059	NASDAQ	HNNA	Fri, May 6, 2011	2.01	2.01	2.00	2.00
1058	NASDAQ	HNNA	Wed, May 4, 2011	2.00	2.00	2.00	2.00
1057	NASDAQ	HNNA	Tue, May 3, 2011	2.00	2.05	2.00	2.00
1056	NASDAQ	HNNA	Mon, May 2, 2011	2.00	2.00	2.00	2.00
1055	NASDAQ	HNNA	Tue, Apr 26, 2011	1.97	1.97	1.87	1.87
1054	NASDAQ	HNNA	Mon, Apr 25, 2011	2.03	2.03	2.00	2.00
1053	NASDAQ	HNNA	Fri, Apr 15, 2011	2.03	2.03	2.03	2.03
1052	NASDAQ	HNNA	Tue, Apr 12, 2011	2.03	2.03	2.03	2.03
1051	NASDAQ	HNNA	Mon, Apr 11, 2011	2.03	2.03	2.03	2.03
1050	NASDAQ	HNNA	Fri, Apr 8, 2011	2.07	2.07	2.07	2.07
1049	NASDAQ	HNNA	Thu, Apr 7, 2011	2.10	2.10	2.10	2.10
1048	NASDAQ	HNNA	Mon, Apr 4, 2011	2.07	2.07	2.07	2.07
1047	NASDAQ	HNNA	Fri, Apr 1, 2011	2.07	2.07	2.07	2.07
1046	NASDAQ	HNNA	Wed, Mar 23, 2011	2.13	2.13	2.13	2.13
1045	NASDAQ	HNNA	Mon, Mar 14, 2011	2.17	2.17	2.00	2.00
1044	NASDAQ	HNNA	Fri, Mar 11, 2011	2.17	2.17	2.17	2.17
1043	NASDAQ	HNNA	Wed, Mar 9, 2011	2.13	2.17	2.13	2.17
1042	NASDAQ	HNNA	Mon, Mar 7, 2011	2.17	2.17	2.17	2.17
1041	NASDAQ	HNNA	Fri, Mar 4, 2011	2.17	2.17	2.17	2.17
1040	NASDAQ	HNNA	Tue, Mar 1, 2011	2.25	2.33	2.25	2.33
1039	NASDAQ	HNNA	Fri, Feb 25, 2011	2.18	2.18	2.17	2.17
1038	NASDAQ	HNNA	Thu, Feb 24, 2011	2.25	2.25	2.17	2.17
1037	NASDAQ	HNNA	Wed, Feb 16, 2011	2.25	2.25	2.25	2.25
1036	NASDAQ	HNNA	Tue, Feb 15, 2011	2.17	2.25	2.17	2.18
1035	NASDAQ	HNNA	Fri, Feb 11, 2011	2.13	2.13	2.13	2.13
1034	NASDAQ	HNNA	Thu, Feb 10, 2011	2.33	2.33	2.07	2.13
1033	NASDAQ	HNNA	Wed, Feb 9, 2011	2.27	2.30	2.27	2.30
1032	NASDAQ	HNNA	Tue, Feb 8, 2011	2.20	2.30	2.20	2.30
1031	NASDAQ	HNNA	Mon, Feb 7, 2011	2.17	2.17	2.15	2.15
1030	NASDAQ	HNNA	Fri, Feb 4, 2011	2.13	2.13	2.10	2.11
1029	NASDAQ	HNNA	Thu, Feb 3, 2011	2.00	2.15	2.00	2.15
1028	NASDAQ	HNNA	Wed, Feb 2, 2011	2.00	2.10	2.00	2.10
1027	NASDAQ	HNNA	Fri, Jan 28, 2011	2.10	2.17	2.10	2.17
1026	NASDAQ	HNNA	Thu, Jan 27, 2011	2.20	2.20	2.13	2.13
1025	NASDAQ	HNNA	Mon, Jan 24, 2011	2.33	2.63	2.17	2.17
1024	NASDAQ	HNNA	Fri, Jan 21, 2011	2.33	2.35	2.33	2.33
1023	NASDAQ	HNNA	Thu, Jan 20, 2011	2.17	2.17	2.17	2.17
1022	NASDAQ	HNNA	Wed, Jan 19, 2011	2.17	2.17	2.17	2.17
1021	NASDAQ	HNNA	Tue, Jan 18, 2011	2.16	2.16	2.16	2.16
1020	NASDAQ	HNNA	Fri, Jan 14, 2011	2.03	2.16	2.03	2.16
1019	NASDAQ	HNNA	Mon, Jan 10, 2011	2.01	2.01	1.95	2.00
1018	NASDAQ	HNNA	Wed, Jan 5, 2011	2.01	2.03	2.01	2.03
1017	NASDAQ	HNNA	Mon, Jan 3, 2011	2.03	2.03	2.03	2.03
1016	NASDAQ	HNNA	Fri, Dec 31, 2010	1.98	2.01	1.95	2.01
1015	NASDAQ	HNNA	Thu, Dec 30, 2010	2.00	2.00	1.95	1.95
1014	NASDAQ	HNNA	Wed, Dec 29, 2010	2.03	2.03	1.95	1.95
1013	NASDAQ	HNNA	Tue, Dec 28, 2010	1.99	1.99	1.98	1.98
1012	NASDAQ	HNNA	Tue, Dec 21, 2010	1.93	1.94	1.93	1.94
1011	NASDAQ	HNNA	Mon, Dec 20, 2010	2.00	2.00	1.93	1.93
1010	NASDAQ	HNNA	Fri, Dec 17, 2010	1.93	2.00	1.93	2.00
1009	NASDAQ	HNNA	Thu, Dec 16, 2010	1.80	1.94	1.80	1.94
1008	NASDAQ	HNNA	Wed, Dec 15, 2010	1.75	1.75	1.75	1.75
1007	NASDAQ	HNNA	Tue, Dec 14, 2010	1.77	1.78	1.75	1.78
1006	NASDAQ	HNNA	Fri, Dec 10, 2010	1.81	1.97	1.81	1.97
1005	NASDAQ	HNNA	Thu, Dec 9, 2010	1.87	1.87	1.87	1.87
1004	NASDAQ	HNNA	Wed, Dec 8, 2010	1.77	1.77	1.75	1.75
1003	NASDAQ	HNNA	Tue, Dec 7, 2010	1.77	1.81	1.75	1.77
1002	NASDAQ	HNNA	Mon, Dec 6, 2010	1.80	1.80	1.74	1.80
1001	NASDAQ	HNNA	Fri, Dec 3, 2010	1.74	1.80	1.74	1.80
1000	NASDAQ	HNNA	Thu, Dec 2, 2010	1.74	1.74	1.74	1.74
999	NASDAQ	HNNA	Tue, Nov 30, 2010	1.79	1.79	1.77	1.77
998	NASDAQ	HNNA	Wed, Nov 24, 2010	1.73	1.73	1.73	1.73
997	NASDAQ	HNNA	Tue, Nov 23, 2010	1.70	1.73	1.70	1.73
996	NASDAQ	HNNA	Fri, Nov 19, 2010	1.70	1.70	1.70	1.70
995	NASDAQ	HNNA	Thu, Nov 18, 2010	1.67	1.67	1.67	1.67
994	NASDAQ	HNNA	Tue, Nov 16, 2010	1.67	1.67	1.67	1.67
993	NASDAQ	HNNA	Mon, Nov 15, 2010	1.67	1.67	1.67	1.67
992	NASDAQ	HNNA	Fri, Nov 12, 2010	1.67	1.67	1.67	1.67
991	NASDAQ	HNNA	Tue, Nov 9, 2010	1.67	1.67	1.67	1.67
990	NASDAQ	HNNA	Mon, Nov 8, 2010	1.67	1.67	1.55	1.65
989	NASDAQ	HNNA	Thu, Nov 4, 2010	1.73	1.80	1.73	1.80
988	NASDAQ	HNNA	Wed, Nov 3, 2010	1.73	1.73	1.73	1.73
987	NASDAQ	HNNA	Tue, Nov 2, 2010	1.63	1.73	1.60	1.73
986	NASDAQ	HNNA	Mon, Nov 1, 2010	1.61	1.61	1.61	1.61
985	NASDAQ	HNNA	Fri, Oct 29, 2010	1.63	1.63	1.63	1.63
984	NASDAQ	HNNA	Thu, Oct 28, 2010	1.63	1.63	1.63	1.63
983	NASDAQ	HNNA	Wed, Oct 27, 2010	1.60	1.63	1.60	1.63
982	NASDAQ	HNNA	Tue, Oct 26, 2010	1.63	1.63	1.53	1.63
981	NASDAQ	HNNA	Mon, Oct 25, 2010	1.67	1.67	1.67	1.67
980	NASDAQ	HNNA	Fri, Oct 22, 2010	1.67	1.67	1.60	1.60
979	NASDAQ	HNNA	Thu, Oct 21, 2010	1.67	1.67	1.63	1.63
978	NASDAQ	HNNA	Wed, Oct 20, 2010	1.63	1.79	1.63	1.67
977	NASDAQ	HNNA	Tue, Oct 19, 2010	1.67	1.78	1.59	1.60
976	NASDAQ	HNNA	Mon, Oct 18, 2010	1.73	1.73	1.67	1.67
975	NASDAQ	HNNA	Fri, Oct 15, 2010	1.73	1.73	1.73	1.73
974	NASDAQ	HNNA	Thu, Oct 14, 2010	1.77	1.77	1.77	1.77
973	NASDAQ	HNNA	Wed, Oct 13, 2010	1.67	1.77	1.67	1.77
972	NASDAQ	HNNA	Tue, Oct 12, 2010	1.72	1.72	1.72	1.72
971	NASDAQ	HNNA	Mon, Oct 11, 2010	1.60	1.72	1.60	1.72
970	NASDAQ	HNNA	Fri, Oct 8, 2010	1.60	1.60	1.59	1.60
969	NASDAQ	HNNA	Tue, Oct 5, 2010	1.63	1.63	1.63	1.63
968	NASDAQ	HNNA	Fri, Oct 1, 2010	1.60	1.60	1.60	1.60
967	NASDAQ	HNNA	Thu, Sep 30, 2010	1.53	1.57	1.53	1.57
966	NASDAQ	HNNA	Wed, Sep 29, 2010	1.60	1.60	1.57	1.57
965	NASDAQ	HNNA	Tue, Sep 28, 2010	1.63	1.63	1.60	1.63
964	NASDAQ	HNNA	Fri, Sep 24, 2010	1.57	1.63	1.57	1.61
963	NASDAQ	HNNA	Thu, Sep 23, 2010	1.57	1.60	1.53	1.60
962	NASDAQ	HNNA	Wed, Sep 22, 2010	1.60	1.60	1.60	1.60
961	NASDAQ	HNNA	Mon, Sep 20, 2010	1.60	1.64	1.60	1.64
960	NASDAQ	HNNA	Fri, Sep 17, 2010	1.64	1.64	1.63	1.64
959	NASDAQ	HNNA	Wed, Sep 15, 2010	1.60	1.67	1.60	1.67
958	NASDAQ	HNNA	Tue, Sep 14, 2010	1.60	1.60	1.60	1.60
957	NASDAQ	HNNA	Mon, Sep 13, 2010	1.73	1.73	1.60	1.60
956	NASDAQ	HNNA	Fri, Sep 10, 2010	1.57	1.57	1.57	1.57
955	NASDAQ	HNNA	Wed, Sep 8, 2010	1.60	1.60	1.47	1.47
954	NASDAQ	HNNA	Tue, Sep 7, 2010	1.59	1.60	1.59	1.60
953	NASDAQ	HNNA	Fri, Sep 3, 2010	1.60	1.60	1.59	1.60
952	NASDAQ	HNNA	Thu, Sep 2, 2010	1.60	1.67	1.60	1.67
951	NASDAQ	HNNA	Wed, Sep 1, 2010	1.70	1.70	1.53	1.69
950	NASDAQ	HNNA	Tue, Aug 31, 2010	1.73	1.73	1.73	1.73
949	NASDAQ	HNNA	Wed, Aug 25, 2010	1.67	1.77	1.67	1.77
948	NASDAQ	HNNA	Tue, Aug 24, 2010	1.71	1.71	1.70	1.70
947	NASDAQ	HNNA	Mon, Aug 23, 2010	1.73	1.77	1.73	1.73
946	NASDAQ	HNNA	Thu, Aug 19, 2010	1.76	1.76	1.76	1.76
945	NASDAQ	HNNA	Wed, Aug 18, 2010	1.78	1.78	1.73	1.73
944	NASDAQ	HNNA	Tue, Aug 17, 2010	1.73	1.79	1.68	1.71
943	NASDAQ	HNNA	Mon, Aug 16, 2010	1.73	1.73	1.70	1.70
942	NASDAQ	HNNA	Fri, Aug 13, 2010	1.77	1.85	1.63	1.85
941	NASDAQ	HNNA	Thu, Aug 12, 2010	1.77	1.80	1.77	1.80
940	NASDAQ	HNNA	Wed, Aug 11, 2010	1.77	2.07	1.75	1.75
939	NASDAQ	HNNA	Tue, Aug 10, 2010	1.83	1.87	1.70	1.85
938	NASDAQ	HNNA	Mon, Aug 9, 2010	1.77	1.77	1.77	1.77
937	NASDAQ	HNNA	Fri, Aug 6, 2010	1.57	1.87	1.57	1.79
936	NASDAQ	HNNA	Thu, Aug 5, 2010	1.57	1.77	1.57	1.77
935	NASDAQ	HNNA	Wed, Aug 4, 2010	1.57	1.57	1.57	1.57
934	NASDAQ	HNNA	Mon, Aug 2, 2010	1.59	1.59	1.58	1.59
933	NASDAQ	HNNA	Thu, Jul 29, 2010	1.63	1.63	1.60	1.63
932	NASDAQ	HNNA	Wed, Jul 28, 2010	1.63	1.63	1.63	1.63
931	NASDAQ	HNNA	Tue, Jul 27, 2010	1.57	1.63	1.57	1.63
930	NASDAQ	HNNA	Mon, Jul 26, 2010	1.66	1.66	1.63	1.63
929	NASDAQ	HNNA	Fri, Jul 23, 2010	1.66	1.66	1.60	1.60
928	NASDAQ	HNNA	Thu, Jul 22, 2010	1.67	1.67	1.65	1.65
927	NASDAQ	HNNA	Fri, Jul 16, 2010	1.63	1.63	1.63	1.63
926	NASDAQ	HNNA	Wed, Jul 14, 2010	1.67	1.69	1.66	1.66
925	NASDAQ	HNNA	Tue, Jul 13, 2010	1.73	1.77	1.57	1.70
924	NASDAQ	HNNA	Fri, Jul 9, 2010	1.80	1.80	1.67	1.73
923	NASDAQ	HNNA	Thu, Jul 8, 2010	1.83	1.83	1.83	1.83
922	NASDAQ	HNNA	Wed, Jul 7, 2010	1.83	1.83	1.83	1.83
921	NASDAQ	HNNA	Tue, Jul 6, 2010	1.80	1.80	1.67	1.67
920	NASDAQ	HNNA	Tue, Jun 29, 2010	1.83	1.83	1.83	1.83
919	NASDAQ	HNNA	Tue, Jun 22, 2010	1.90	1.90	1.87	1.87
918	NASDAQ	HNNA	Mon, Jun 21, 2010	1.93	2.00	1.90	1.97
917	NASDAQ	HNNA	Fri, Jun 18, 2010	1.87	1.87	1.87	1.87
916	NASDAQ	HNNA	Thu, Jun 17, 2010	1.87	1.87	1.87	1.87
915	NASDAQ	HNNA	Wed, Jun 16, 2010	1.97	2.00	1.93	1.93
914	NASDAQ	HNNA	Fri, Jun 11, 2010	2.00	2.00	1.90	1.93
913	NASDAQ	HNNA	Mon, Jun 7, 2010	1.99	2.00	1.99	2.00
912	NASDAQ	HNNA	Fri, Jun 4, 2010	1.17	1.90	1.17	1.87
911	NASDAQ	HNNA	Thu, Jun 3, 2010	2.00	2.00	2.00	2.00
910	NASDAQ	HNNA	Wed, Jun 2, 2010	2.00	2.00	2.00	2.00
909	NASDAQ	HNNA	Fri, May 28, 2010	1.90	1.99	1.80	1.99
908	NASDAQ	HNNA	Wed, May 26, 2010	1.97	1.97	1.97	1.97
907	NASDAQ	HNNA	Mon, May 24, 2010	1.90	1.90	1.90	1.90
906	NASDAQ	HNNA	Fri, May 21, 2010	1.93	1.93	1.47	1.93
905	NASDAQ	HNNA	Wed, May 19, 2010	1.95	1.95	1.90	1.90
904	NASDAQ	HNNA	Tue, May 18, 2010	1.95	1.95	1.95	1.95
903	NASDAQ	HNNA	Mon, May 17, 2010	1.99	1.99	1.90	1.90
902	NASDAQ	HNNA	Fri, May 14, 2010	1.93	2.00	1.90	2.00
901	NASDAQ	HNNA	Thu, May 13, 2010	1.95	1.95	1.95	1.95
900	NASDAQ	HNNA	Wed, May 12, 2010	1.97	2.00	1.93	2.00
899	NASDAQ	HNNA	Mon, May 10, 2010	2.00	2.00	2.00	2.00
898	NASDAQ	HNNA	Fri, May 7, 2010	2.00	2.00	1.90	1.97
897	NASDAQ	HNNA	Thu, May 6, 2010	2.01	2.01	1.93	2.00
896	NASDAQ	HNNA	Wed, May 5, 2010	1.97	2.00	1.97	2.00
895	NASDAQ	HNNA	Tue, May 4, 2010	2.07	2.07	1.97	1.97
894	NASDAQ	HNNA	Mon, May 3, 2010	2.07	2.07	2.00	2.00
893	NASDAQ	HNNA	Fri, Apr 30, 2010	2.03	2.07	1.87	2.07
892	NASDAQ	HNNA	Thu, Apr 29, 2010	2.10	2.20	2.00	2.05
891	NASDAQ	HNNA	Wed, Apr 28, 2010	2.30	2.30	2.30	2.30
890	NASDAQ	HNNA	Mon, Apr 26, 2010	2.30	2.30	2.30	2.30
889	NASDAQ	HNNA	Thu, Apr 22, 2010	1.77	2.33	1.77	2.00
888	NASDAQ	HNNA	Tue, Apr 20, 2010	1.87	2.00	1.67	2.00
887	NASDAQ	HNNA	Fri, Apr 16, 2010	1.80	2.50	1.73	1.87
886	NASDAQ	HNNA	Thu, Apr 15, 2010	1.67	1.67	1.67	1.67
885	NASDAQ	HNNA	Wed, Apr 14, 2010	1.80	1.80	1.80	1.80
884	NASDAQ	HNNA	Tue, Apr 13, 2010	1.77	1.80	1.77	1.80
883	NASDAQ	HNNA	Fri, Apr 9, 2010	1.81	1.82	1.81	1.82
882	NASDAQ	HNNA	Wed, Apr 7, 2010	1.65	1.65	1.65	1.65
881	NASDAQ	HNNA	Mon, Apr 5, 2010	1.67	1.80	1.67	1.80
880	NASDAQ	HNNA	Thu, Apr 1, 2010	1.70	1.80	1.70	1.80
879	NASDAQ	HNNA	Wed, Mar 31, 2010	1.68	1.68	1.67	1.67
878	NASDAQ	HNNA	Tue, Mar 30, 2010	1.63	1.65	1.63	1.65
877	NASDAQ	HNNA	Mon, Mar 29, 2010	1.70	1.90	1.63	1.90
876	NASDAQ	HNNA	Fri, Mar 26, 2010	1.68	1.68	1.61	1.61
875	NASDAQ	HNNA	Wed, Mar 24, 2010	1.83	1.83	1.67	1.83
874	NASDAQ	HNNA	Mon, Mar 15, 2010	1.83	1.83	1.83	1.83
873	NASDAQ	HNNA	Tue, Mar 9, 2010	1.80	1.83	1.80	1.83
872	NASDAQ	HNNA	Mon, Mar 8, 2010	1.83	1.83	1.83	1.83
871	NASDAQ	HNNA	Fri, Mar 5, 2010	1.89	1.89	1.87	1.87
870	NASDAQ	HNNA	Thu, Mar 4, 2010	1.87	1.87	1.87	1.87
869	NASDAQ	HNNA	Wed, Mar 3, 2010	1.87	1.87	1.87	1.87
868	NASDAQ	HNNA	Tue, Mar 2, 2010	1.89	1.90	1.89	1.90
867	NASDAQ	HNNA	Wed, Feb 24, 2010	1.90	1.90	1.87	1.87
866	NASDAQ	HNNA	Tue, Feb 23, 2010	1.87	1.87	1.87	1.87
865	NASDAQ	HNNA	Mon, Feb 22, 2010	1.88	1.88	1.87	1.87
864	NASDAQ	HNNA	Fri, Feb 12, 2010	1.97	1.97	1.97	1.97
863	NASDAQ	HNNA	Thu, Feb 11, 2010	1.97	1.97	1.97	1.97
862	NASDAQ	HNNA	Wed, Feb 10, 2010	1.97	1.97	1.97	1.97
861	NASDAQ	HNNA	Tue, Feb 9, 2010	1.97	1.97	1.97	1.97
860	NASDAQ	HNNA	Fri, Feb 5, 2010	1.87	1.87	1.87	1.87
859	NASDAQ	HNNA	Wed, Feb 3, 2010	1.97	1.97	1.97	1.97
858	NASDAQ	HNNA	Tue, Feb 2, 2010	1.73	1.83	1.73	1.83
857	NASDAQ	HNNA	Mon, Feb 1, 2010	1.77	1.77	1.77	1.77
856	NASDAQ	HNNA	Thu, Jan 28, 2010	1.77	1.77	1.77	1.77
855	NASDAQ	HNNA	Mon, Jan 25, 2010	1.77	1.77	1.77	1.77
854	NASDAQ	HNNA	Thu, Jan 21, 2010	1.77	1.77	1.77	1.77
853	NASDAQ	HNNA	Wed, Jan 20, 2010	1.80	1.80	1.73	1.73
852	NASDAQ	HNNA	Tue, Jan 19, 2010	1.78	1.78	1.78	1.78
851	NASDAQ	HNNA	Thu, Jan 14, 2010	1.80	1.80	1.80	1.80
850	NASDAQ	HNNA	Tue, Jan 12, 2010	1.80	1.80	1.80	1.80
849	NASDAQ	HNNA	Mon, Jan 11, 2010	1.77	1.77	1.77	1.77
848	NASDAQ	HNNA	Fri, Jan 8, 2010	1.73	1.80	1.73	1.80
847	NASDAQ	HNNA	Thu, Dec 31, 2009	1.80	1.97	1.80	1.97
846	NASDAQ	HNNA	Wed, Dec 30, 2009	1.73	1.73	1.73	1.73
845	NASDAQ	HNNA	Tue, Dec 29, 2009	1.73	1.80	1.73	1.80
844	NASDAQ	HNNA	Mon, Dec 28, 2009	1.73	1.73	1.73	1.73
843	NASDAQ	HNNA	Thu, Dec 24, 2009	1.73	1.73	1.73	1.73
842	NASDAQ	HNNA	Wed, Dec 23, 2009	1.67	1.73	1.67	1.70
841	NASDAQ	HNNA	Tue, Dec 22, 2009	1.73	1.73	1.73	1.73
840	NASDAQ	HNNA	Fri, Dec 18, 2009	1.67	1.67	1.67	1.67
839	NASDAQ	HNNA	Thu, Dec 17, 2009	1.67	1.67	1.67	1.67
838	NASDAQ	HNNA	Wed, Dec 16, 2009	1.67	1.67	1.67	1.67
837	NASDAQ	HNNA	Tue, Dec 15, 2009	1.67	1.67	1.67	1.67
836	NASDAQ	HNNA	Mon, Dec 14, 2009	1.73	1.73	1.67	1.67
835	NASDAQ	HNNA	Fri, Dec 11, 2009	1.73	1.73	1.73	1.73
834	NASDAQ	HNNA	Thu, Dec 10, 2009	1.73	1.73	1.73	1.73
833	NASDAQ	HNNA	Wed, Dec 9, 2009	1.80	1.80	1.80	1.80
832	NASDAQ	HNNA	Wed, Dec 2, 2009	1.77	1.77	1.77	1.77
831	NASDAQ	HNNA	Thu, Nov 19, 2009	1.77	1.77	1.77	1.77
830	NASDAQ	HNNA	Wed, Nov 18, 2009	1.73	1.73	1.73	1.73
829	NASDAQ	HNNA	Tue, Nov 17, 2009	1.80	1.80	1.73	1.73
828	NASDAQ	HNNA	Fri, Nov 13, 2009	1.79	1.79	1.79	1.79
827	NASDAQ	HNNA	Thu, Nov 12, 2009	1.73	1.80	1.73	1.80
826	NASDAQ	HNNA	Wed, Nov 11, 2009	1.80	1.80	1.79	1.79
825	NASDAQ	HNNA	Fri, Oct 30, 2009	1.95	1.95	1.87	1.87
824	NASDAQ	HNNA	Mon, Oct 26, 2009	2.00	2.00	2.00	2.00
823	NASDAQ	HNNA	Fri, Oct 23, 2009	2.05	2.05	2.05	2.05
822	NASDAQ	HNNA	Fri, Oct 16, 2009	1.97	2.12	1.90	2.12
821	NASDAQ	HNNA	Thu, Oct 15, 2009	2.00	2.00	1.99	1.99
820	NASDAQ	HNNA	Wed, Oct 14, 2009	2.12	2.12	2.00	2.07
819	NASDAQ	HNNA	Tue, Oct 13, 2009	2.13	2.13	1.94	1.94
818	NASDAQ	HNNA	Fri, Oct 9, 2009	2.17	2.17	2.13	2.13
817	NASDAQ	HNNA	Fri, Oct 2, 2009	2.17	2.17	2.17	2.17
816	NASDAQ	HNNA	Thu, Oct 1, 2009	2.23	2.23	2.23	2.23
815	NASDAQ	HNNA	Wed, Sep 30, 2009	2.20	2.20	2.13	2.13
814	NASDAQ	HNNA	Tue, Sep 29, 2009	2.10	2.14	2.10	2.14
813	NASDAQ	HNNA	Mon, Sep 28, 2009	2.13	2.13	2.13	2.13
812	NASDAQ	HNNA	Fri, Sep 25, 2009	2.13	2.13	2.13	2.13
811	NASDAQ	HNNA	Thu, Sep 24, 2009	2.27	2.28	2.27	2.28
810	NASDAQ	HNNA	Wed, Sep 23, 2009	2.25	2.25	2.25	2.25
809	NASDAQ	HNNA	Mon, Sep 21, 2009	2.17	2.27	2.17	2.27
808	NASDAQ	HNNA	Fri, Sep 18, 2009	2.30	2.30	2.30	2.30
807	NASDAQ	HNNA	Thu, Sep 17, 2009	2.16	2.16	2.15	2.15
806	NASDAQ	HNNA	Wed, Sep 16, 2009	2.13	2.13	2.07	2.07
805	NASDAQ	HNNA	Tue, Sep 15, 2009	2.33	2.33	2.33	2.33
804	NASDAQ	HNNA	Mon, Sep 14, 2009	2.17	2.17	2.13	2.17
803	NASDAQ	HNNA	Fri, Sep 11, 2009	2.07	2.07	2.07	2.07
802	NASDAQ	HNNA	Thu, Sep 10, 2009	2.17	2.17	2.01	2.01
801	NASDAQ	HNNA	Wed, Sep 2, 2009	2.17	2.17	2.17	2.17
800	NASDAQ	HNNA	Mon, Aug 31, 2009	2.17	2.20	2.17	2.20
799	NASDAQ	HNNA	Thu, Aug 27, 2009	2.27	2.27	2.27	2.27
798	NASDAQ	HNNA	Tue, Aug 25, 2009	2.30	2.30	2.17	2.17
797	NASDAQ	HNNA	Mon, Aug 24, 2009	2.17	2.30	2.17	2.30
796	NASDAQ	HNNA	Thu, Aug 20, 2009	2.27	2.33	2.27	2.33
795	NASDAQ	HNNA	Mon, Aug 17, 2009	2.01	2.01	2.00	2.00
794	NASDAQ	HNNA	Fri, Aug 14, 2009	2.07	2.07	2.02	2.02
793	NASDAQ	HNNA	Thu, Aug 13, 2009	2.03	2.03	2.02	2.02
792	NASDAQ	HNNA	Wed, Aug 12, 2009	2.50	2.50	2.07	2.07
791	NASDAQ	HNNA	Tue, Aug 11, 2009	2.27	2.27	2.07	2.07
790	NASDAQ	HNNA	Mon, Aug 10, 2009	2.05	2.05	2.03	2.05
789	NASDAQ	HNNA	Fri, Aug 7, 2009	2.27	2.27	2.27	2.27
788	NASDAQ	HNNA	Wed, Aug 5, 2009	2.13	2.13	2.13	2.13
787	NASDAQ	HNNA	Tue, Aug 4, 2009	2.03	2.05	2.03	2.05
786	NASDAQ	HNNA	Tue, Jul 28, 2009	2.02	2.02	2.02	2.02
785	NASDAQ	HNNA	Mon, Jul 27, 2009	2.02	2.02	2.02	2.02
784	NASDAQ	HNNA	Thu, Jul 23, 2009	2.07	2.13	2.07	2.13
783	NASDAQ	HNNA	Wed, Jul 22, 2009	2.07	2.07	2.07	2.07
782	NASDAQ	HNNA	Tue, Jul 21, 2009	2.27	2.27	2.04	2.04
781	NASDAQ	HNNA	Thu, Jul 16, 2009	2.07	2.07	2.07	2.07
780	NASDAQ	HNNA	Wed, Jul 15, 2009	2.03	2.03	2.03	2.03
779	NASDAQ	HNNA	Tue, Jul 14, 2009	2.01	2.01	2.01	2.01
778	NASDAQ	HNNA	Fri, Jul 10, 2009	2.00	2.00	2.00	2.00
777	NASDAQ	HNNA	Thu, Jul 9, 2009	2.13	2.13	2.13	2.13
776	NASDAQ	HNNA	Mon, Jul 6, 2009	2.00	2.00	2.00	2.00
775	NASDAQ	HNNA	Thu, Jul 2, 2009	2.00	2.26	2.00	2.26
774	NASDAQ	HNNA	Tue, Jun 30, 2009	2.17	2.17	2.17	2.17
773	NASDAQ	HNNA	Fri, Jun 26, 2009	2.01	2.01	2.01	2.01
772	NASDAQ	HNNA	Wed, Jun 24, 2009	2.01	2.01	2.01	2.01
771	NASDAQ	HNNA	Tue, Jun 23, 2009	2.01	2.01	2.01	2.01
770	NASDAQ	HNNA	Mon, Jun 15, 2009	2.01	2.01	2.01	2.01
769	NASDAQ	HNNA	Fri, Jun 12, 2009	2.50	2.50	1.87	2.00
768	NASDAQ	HNNA	Thu, Jun 11, 2009	2.31	2.50	2.31	2.50
767	NASDAQ	HNNA	Tue, Jun 9, 2009	2.01	2.01	2.01	2.01
766	NASDAQ	HNNA	Mon, Jun 8, 2009	2.01	2.02	2.01	2.01
765	NASDAQ	HNNA	Mon, Jun 1, 2009	1.93	1.93	1.90	1.90
764	NASDAQ	HNNA	Fri, May 29, 2009	1.95	1.95	1.95	1.95
763	NASDAQ	HNNA	Wed, May 27, 2009	1.90	1.90	1.90	1.90
762	NASDAQ	HNNA	Thu, May 21, 2009	1.97	1.97	1.90	1.90
761	NASDAQ	HNNA	Tue, May 19, 2009	1.93	2.10	1.93	2.10
760	NASDAQ	HNNA	Tue, May 12, 2009	2.09	2.09	2.09	2.09
759	NASDAQ	HNNA	Mon, May 11, 2009	2.20	2.20	1.90	1.93
758	NASDAQ	HNNA	Fri, May 8, 2009	2.20	2.20	2.20	2.20
757	NASDAQ	HNNA	Mon, May 4, 2009	1.80	2.17	1.70	2.17
756	NASDAQ	HNNA	Thu, Apr 30, 2009	2.00	2.00	2.00	2.00
755	NASDAQ	HNNA	Wed, Apr 29, 2009	2.50	2.50	2.17	2.17
754	NASDAQ	HNNA	Fri, Apr 24, 2009	1.53	1.87	1.53	1.60
753	NASDAQ	HNNA	Thu, Apr 23, 2009	1.67	1.87	1.67	1.87
752	NASDAQ	HNNA	Wed, Apr 22, 2009	1.67	1.67	1.67	1.67
751	NASDAQ	HNNA	Mon, Apr 20, 2009	1.64	1.76	1.63	1.76
750	NASDAQ	HNNA	Wed, Apr 15, 2009	1.51	1.62	1.51	1.62
749	NASDAQ	HNNA	Tue, Apr 14, 2009	1.51	1.62	1.51	1.62
748	NASDAQ	HNNA	Mon, Apr 13, 2009	1.51	1.51	1.51	1.51
747	NASDAQ	HNNA	Thu, Apr 9, 2009	1.47	1.63	1.33	1.63
746	NASDAQ	HNNA	Tue, Apr 7, 2009	1.63	1.63	1.63	1.63
745	NASDAQ	HNNA	Mon, Apr 6, 2009	1.43	1.63	1.33	1.63
744	NASDAQ	HNNA	Wed, Apr 1, 2009	1.40	1.40	1.40	1.40
743	NASDAQ	HNNA	Tue, Mar 31, 2009	1.23	1.67	1.23	1.67
742	NASDAQ	HNNA	Mon, Mar 30, 2009	1.33	1.40	1.20	1.40
741	NASDAQ	HNNA	Thu, Mar 26, 2009	1.33	1.33	1.33	1.33
740	NASDAQ	HNNA	Tue, Mar 24, 2009	1.33	1.33	1.30	1.33
739	NASDAQ	HNNA	Mon, Mar 23, 2009	1.37	1.40	1.37	1.37
738	NASDAQ	HNNA	Wed, Mar 18, 2009	1.27	1.33	1.27	1.33
737	NASDAQ	HNNA	Tue, Mar 17, 2009	1.50	1.50	1.50	1.50
736	NASDAQ	HNNA	Mon, Mar 16, 2009	1.37	1.50	1.17	1.50
735	NASDAQ	HNNA	Thu, Mar 12, 2009	1.20	1.50	1.20	1.50
734	NASDAQ	HNNA	Wed, Mar 11, 2009	1.38	1.50	1.13	1.50
733	NASDAQ	HNNA	Fri, Mar 6, 2009	1.23	1.33	1.23	1.33
732	NASDAQ	HNNA	Thu, Mar 5, 2009	1.33	1.33	1.33	1.33
731	NASDAQ	HNNA	Wed, Mar 4, 2009	1.50	1.50	1.50	1.50
730	NASDAQ	HNNA	Tue, Mar 3, 2009	1.33	1.50	1.03	1.50
729	NASDAQ	HNNA	Mon, Mar 2, 2009	1.33	1.33	0.87	1.33
728	NASDAQ	HNNA	Fri, Feb 27, 2009	1.30	1.50	1.30	1.50
727	NASDAQ	HNNA	Thu, Feb 26, 2009	1.41	1.41	1.41	1.41
726	NASDAQ	HNNA	Mon, Feb 23, 2009	1.43	1.67	1.43	1.67
725	NASDAQ	HNNA	Wed, Feb 18, 2009	1.57	1.67	1.53	1.67
724	NASDAQ	HNNA	Tue, Feb 17, 2009	1.67	1.67	1.67	1.67
723	NASDAQ	HNNA	Thu, Feb 12, 2009	1.63	2.00	1.63	2.00
722	NASDAQ	HNNA	Wed, Feb 11, 2009	1.77	1.77	1.77	1.77
721	NASDAQ	HNNA	Mon, Feb 9, 2009	2.00	2.00	2.00	2.00
720	NASDAQ	HNNA	Fri, Feb 6, 2009	2.00	2.00	2.00	2.00
719	NASDAQ	HNNA	Wed, Feb 4, 2009	1.65	1.65	1.63	1.63
718	NASDAQ	HNNA	Mon, Feb 2, 2009	2.00	2.00	2.00	2.00
717	NASDAQ	HNNA	Fri, Jan 30, 2009	1.83	2.00	1.77	2.00
716	NASDAQ	HNNA	Wed, Jan 28, 2009	2.00	2.00	2.00	2.00
715	NASDAQ	HNNA	Mon, Jan 26, 2009	2.00	2.00	2.00	2.00
714	NASDAQ	HNNA	Fri, Jan 23, 2009	1.83	2.00	1.83	2.00
713	NASDAQ	HNNA	Wed, Jan 21, 2009	1.67	1.83	1.67	1.83
712	NASDAQ	HNNA	Tue, Jan 20, 2009	1.50	1.50	1.44	1.44
711	NASDAQ	HNNA	Fri, Jan 16, 2009	1.77	1.80	1.77	1.80
710	NASDAQ	HNNA	Wed, Jan 14, 2009	1.44	1.44	1.44	1.44
709	NASDAQ	HNNA	Tue, Jan 6, 2009	1.70	1.70	1.70	1.70
708	NASDAQ	HNNA	Mon, Jan 5, 2009	1.58	1.58	1.58	1.58
707	NASDAQ	HNNA	Fri, Jan 2, 2009	1.30	1.37	1.30	1.37
706	NASDAQ	HNNA	Wed, Dec 31, 2008	1.23	1.33	1.17	1.33
705	NASDAQ	HNNA	Tue, Dec 30, 2008	1.50	1.50	1.31	1.33
704	NASDAQ	HNNA	Mon, Dec 29, 2008	1.21	1.50	1.21	1.49
703	NASDAQ	HNNA	Fri, Dec 26, 2008	1.66	1.66	1.66	1.66
702	NASDAQ	HNNA	Wed, Dec 24, 2008	1.33	1.33	1.33	1.33
701	NASDAQ	HNNA	Tue, Dec 23, 2008	1.32	1.32	1.32	1.32
700	NASDAQ	HNNA	Mon, Dec 22, 2008	1.32	1.32	1.32	1.32
699	NASDAQ	HNNA	Fri, Dec 19, 2008	1.35	1.35	1.32	1.33
698	NASDAQ	HNNA	Thu, Dec 18, 2008	1.40	1.40	1.39	1.39
697	NASDAQ	HNNA	Wed, Dec 17, 2008	1.60	1.60	1.37	1.47
696	NASDAQ	HNNA	Tue, Dec 16, 2008	1.57	1.57	1.40	1.40
695	NASDAQ	HNNA	Mon, Dec 15, 2008	1.53	1.53	1.53	1.53
694	NASDAQ	HNNA	Fri, Dec 12, 2008	1.57	1.57	1.40	1.40
693	NASDAQ	HNNA	Thu, Dec 11, 2008	1.87	1.87	1.87	1.87
692	NASDAQ	HNNA	Fri, Dec 5, 2008	1.97	1.97	1.80	1.80
691	NASDAQ	HNNA	Tue, Dec 2, 2008	1.50	1.50	1.50	1.50
690	NASDAQ	HNNA	Mon, Dec 1, 2008	1.46	1.97	1.43	1.97
689	NASDAQ	HNNA	Fri, Nov 28, 2008	1.33	1.50	1.33	1.37
688	NASDAQ	HNNA	Mon, Nov 24, 2008	1.13	1.13	1.00	1.10
687	NASDAQ	HNNA	Thu, Nov 20, 2008	1.00	1.00	1.00	1.00
686	NASDAQ	HNNA	Wed, Nov 19, 2008	1.40	1.40	1.10	1.10
685	NASDAQ	HNNA	Mon, Nov 17, 2008	1.67	1.67	1.67	1.67
684	NASDAQ	HNNA	Mon, Nov 10, 2008	1.75	1.75	1.67	1.67
683	NASDAQ	HNNA	Fri, Nov 7, 2008	1.93	1.93	1.90	1.93
682	NASDAQ	HNNA	Wed, Nov 5, 2008	1.93	1.93	1.93	1.93
681	NASDAQ	HNNA	Tue, Nov 4, 2008	2.17	2.17	1.87	1.94
680	NASDAQ	HNNA	Fri, Oct 31, 2008	1.93	1.93	1.92	1.92
679	NASDAQ	HNNA	Thu, Oct 30, 2008	1.97	2.00	1.97	1.97
678	NASDAQ	HNNA	Fri, Oct 24, 2008	2.17	2.17	2.17	2.17
677	NASDAQ	HNNA	Thu, Oct 23, 2008	2.17	2.17	2.17	2.17
676	NASDAQ	HNNA	Mon, Oct 20, 2008	2.20	2.20	2.20	2.20
675	NASDAQ	HNNA	Fri, Oct 17, 2008	2.03	2.03	2.03	2.03
674	NASDAQ	HNNA	Thu, Oct 16, 2008	2.03	2.03	2.03	2.03
673	NASDAQ	HNNA	Wed, Oct 15, 2008	2.03	2.03	2.03	2.03
672	NASDAQ	HNNA	Tue, Oct 14, 2008	2.17	2.17	1.97	2.03
671	NASDAQ	HNNA	Thu, Oct 9, 2008	2.35	2.35	1.83	1.83
670	NASDAQ	HNNA	Wed, Oct 8, 2008	2.34	2.35	2.34	2.35
669	NASDAQ	HNNA	Tue, Oct 7, 2008	2.35	2.35	2.35	2.35
668	NASDAQ	HNNA	Mon, Oct 6, 2008	2.35	3.33	2.35	3.33
667	NASDAQ	HNNA	Thu, Oct 2, 2008	3.33	3.33	3.33	3.33
666	NASDAQ	HNNA	Wed, Oct 1, 2008	1.83	2.17	1.83	2.17
665	NASDAQ	HNNA	Tue, Sep 30, 2008	2.67	3.37	2.33	3.37
664	NASDAQ	HNNA	Mon, Sep 29, 2008	2.67	2.67	2.67	2.67
663	NASDAQ	HNNA	Thu, Sep 25, 2008	2.67	2.83	2.67	2.83
662	NASDAQ	HNNA	Wed, Sep 24, 2008	2.67	2.67	2.66	2.67
661	NASDAQ	HNNA	Tue, Sep 23, 2008	2.70	2.70	2.40	2.40
660	NASDAQ	HNNA	Mon, Sep 22, 2008	2.83	2.83	2.43	2.43
659	NASDAQ	HNNA	Fri, Sep 19, 2008	2.83	2.83	2.83	2.83
658	NASDAQ	HNNA	Thu, Sep 18, 2008	2.83	2.83	2.40	2.83
657	NASDAQ	HNNA	Wed, Sep 17, 2008	3.37	3.37	3.17	3.17
656	NASDAQ	HNNA	Thu, Sep 11, 2008	3.53	3.53	3.53	3.53
655	NASDAQ	HNNA	Tue, Sep 9, 2008	3.60	3.60	3.60	3.60
654	NASDAQ	HNNA	Mon, Sep 8, 2008	3.60	3.60	3.60	3.60
653	NASDAQ	HNNA	Thu, Aug 28, 2008	3.60	3.60	3.60	3.60
652	NASDAQ	HNNA	Tue, Aug 26, 2008	3.97	3.97	3.97	3.97
651	NASDAQ	HNNA	Mon, Aug 25, 2008	3.67	3.67	3.67	3.67
650	NASDAQ	HNNA	Fri, Aug 22, 2008	3.67	3.67	3.67	3.67
649	NASDAQ	HNNA	Thu, Aug 21, 2008	3.70	3.70	3.67	3.67
648	NASDAQ	HNNA	Wed, Aug 20, 2008	3.83	4.00	3.73	3.73
647	NASDAQ	HNNA	Mon, Aug 18, 2008	3.83	3.83	3.83	3.83
646	NASDAQ	HNNA	Fri, Aug 15, 2008	3.83	3.83	3.83	3.83
645	NASDAQ	HNNA	Thu, Aug 14, 2008	3.90	3.90	3.87	3.87
644	NASDAQ	HNNA	Wed, Aug 13, 2008	4.03	4.03	3.87	3.87
643	NASDAQ	HNNA	Tue, Aug 12, 2008	4.07	4.07	4.03	4.03
642	NASDAQ	HNNA	Mon, Aug 11, 2008	4.07	4.07	4.00	4.00
641	NASDAQ	HNNA	Thu, Aug 7, 2008	4.17	4.17	4.13	4.13
640	NASDAQ	HNNA	Wed, Aug 6, 2008	4.93	4.93	3.73	3.73
639	NASDAQ	HNNA	Tue, Aug 5, 2008	3.53	3.67	3.53	3.67
638	NASDAQ	HNNA	Mon, Aug 4, 2008	3.53	3.53	3.53	3.53
637	NASDAQ	HNNA	Fri, Aug 1, 2008	3.53	3.53	3.53	3.53
636	NASDAQ	HNNA	Thu, Jul 31, 2008	3.53	3.53	3.53	3.53
635	NASDAQ	HNNA	Wed, Jul 30, 2008	3.67	3.67	3.50	3.57
634	NASDAQ	HNNA	Tue, Jul 29, 2008	3.67	3.67	3.67	3.67
633	NASDAQ	HNNA	Mon, Jul 28, 2008	3.67	3.67	3.67	3.67
632	NASDAQ	HNNA	Fri, Jul 25, 2008	3.83	4.00	3.67	3.67
631	NASDAQ	HNNA	Thu, Jul 24, 2008	3.67	3.67	3.67	3.67
630	NASDAQ	HNNA	Wed, Jul 23, 2008	3.93	3.93	3.67	3.67
629	NASDAQ	HNNA	Tue, Jul 22, 2008	3.67	3.67	3.67	3.67
628	NASDAQ	HNNA	Mon, Jul 21, 2008	4.00	4.00	3.67	3.67
627	NASDAQ	HNNA	Fri, Jul 18, 2008	3.67	3.67	3.67	3.67
626	NASDAQ	HNNA	Wed, Jul 16, 2008	3.67	3.67	3.67	3.67
625	NASDAQ	HNNA	Tue, Jul 15, 2008	3.67	3.90	3.67	3.67
624	NASDAQ	HNNA	Mon, Jul 14, 2008	3.67	3.67	3.67	3.67
623	NASDAQ	HNNA	Fri, Jul 11, 2008	3.67	3.67	3.67	3.67
622	NASDAQ	HNNA	Thu, Jul 10, 2008	3.67	3.67	3.67	3.67
621	NASDAQ	HNNA	Wed, Jul 9, 2008	3.67	3.67	3.67	3.67
620	NASDAQ	HNNA	Tue, Jul 8, 2008	3.90	3.90	3.67	3.67
619	NASDAQ	HNNA	Mon, Jul 7, 2008	3.67	3.67	3.67	3.67
618	NASDAQ	HNNA	Tue, Jul 1, 2008	3.67	3.67	3.67	3.67
617	NASDAQ	HNNA	Mon, Jun 30, 2008	3.67	3.67	3.67	3.67
616	NASDAQ	HNNA	Fri, Jun 27, 2008	3.67	4.00	3.67	3.67
615	NASDAQ	HNNA	Thu, Jun 26, 2008	3.67	3.67	3.67	3.67
614	NASDAQ	HNNA	Wed, Jun 25, 2008	3.67	3.67	3.67	3.67
613	NASDAQ	HNNA	Tue, Jun 24, 2008	3.67	3.67	3.67	3.67
612	NASDAQ	HNNA	Mon, Jun 23, 2008	3.67	3.67	3.67	3.67
611	NASDAQ	HNNA	Fri, Jun 20, 2008	3.67	3.67	3.67	3.67
610	NASDAQ	HNNA	Thu, Jun 19, 2008	3.67	3.67	3.67	3.67
609	NASDAQ	HNNA	Tue, Jun 17, 2008	3.73	3.73	3.67	3.67
608	NASDAQ	HNNA	Thu, Jun 12, 2008	3.67	3.67	3.67	3.67
607	NASDAQ	HNNA	Wed, Jun 11, 2008	3.67	4.27	3.67	3.67
606	NASDAQ	HNNA	Tue, Jun 10, 2008	3.67	3.67	3.67	3.67
605	NASDAQ	HNNA	Mon, Jun 9, 2008	3.67	3.67	3.67	3.67
604	NASDAQ	HNNA	Fri, Jun 6, 2008	3.63	3.63	3.63	3.63
603	NASDAQ	HNNA	Thu, Jun 5, 2008	3.67	3.67	3.67	3.67
602	NASDAQ	HNNA	Tue, Jun 3, 2008	3.67	3.87	3.50	3.87
601	NASDAQ	HNNA	Thu, May 29, 2008	3.67	4.00	3.67	4.00
600	NASDAQ	HNNA	Wed, May 28, 2008	3.67	3.67	3.67	3.67
599	NASDAQ	HNNA	Tue, May 27, 2008	3.93	3.93	3.67	3.67
598	NASDAQ	HNNA	Fri, May 23, 2008	4.00	4.00	3.83	3.93
597	NASDAQ	HNNA	Thu, May 22, 2008	3.93	3.93	3.33	3.33
596	NASDAQ	HNNA	Wed, May 21, 2008	3.97	4.00	3.97	4.00
595	NASDAQ	HNNA	Tue, May 20, 2008	3.97	4.33	3.97	4.33
594	NASDAQ	HNNA	Mon, May 19, 2008	4.03	4.13	3.67	4.00
593	NASDAQ	HNNA	Fri, May 16, 2008	4.30	4.30	3.90	4.07
592	NASDAQ	HNNA	Thu, May 15, 2008	4.67	4.67	4.00	4.33
591	NASDAQ	HNNA	Wed, May 14, 2008	4.83	4.83	4.83	4.83
590	NASDAQ	HNNA	Fri, May 9, 2008	4.93	4.99	4.43	4.99
589	NASDAQ	HNNA	Wed, May 7, 2008	5.17	5.17	5.13	5.13
588	NASDAQ	HNNA	Fri, May 2, 2008	5.07	5.07	5.07	5.07
587	NASDAQ	HNNA	Thu, May 1, 2008	5.30	5.30	5.07	5.07
586	NASDAQ	HNNA	Wed, Apr 30, 2008	5.33	5.67	5.33	5.67
585	NASDAQ	HNNA	Tue, Apr 29, 2008	5.23	5.23	5.23	5.23
584	NASDAQ	HNNA	Thu, Apr 24, 2008	5.33	5.33	5.00	5.00
583	NASDAQ	HNNA	Wed, Apr 23, 2008	4.93	4.93	4.83	4.83
582	NASDAQ	HNNA	Tue, Apr 22, 2008	4.93	5.33	4.93	5.33
581	NASDAQ	HNNA	Mon, Apr 21, 2008	5.00	5.00	4.90	4.90
580	NASDAQ	HNNA	Thu, Apr 17, 2008	5.27	5.27	5.00	5.00
579	NASDAQ	HNNA	Wed, Apr 16, 2008	4.90	4.93	4.90	4.93
578	NASDAQ	HNNA	Mon, Apr 14, 2008	4.93	4.93	4.93	4.93
577	NASDAQ	HNNA	Wed, Apr 9, 2008	4.93	4.93	4.93	4.93
576	NASDAQ	HNNA	Mon, Apr 7, 2008	4.83	5.00	4.67	5.00
575	NASDAQ	HNNA	Fri, Apr 4, 2008	5.00	5.00	5.00	5.00
574	NASDAQ	HNNA	Wed, Apr 2, 2008	5.00	5.00	5.00	5.00
573	NASDAQ	HNNA	Mon, Mar 31, 2008	5.07	5.27	5.07	5.27
572	NASDAQ	HNNA	Fri, Mar 28, 2008	5.27	5.27	5.20	5.20
571	NASDAQ	HNNA	Thu, Mar 27, 2008	5.30	5.33	4.97	5.13
570	NASDAQ	HNNA	Wed, Mar 26, 2008	5.00	5.00	5.00	5.00
569	NASDAQ	HNNA	Tue, Mar 25, 2008	4.00	5.33	4.00	5.33
568	NASDAQ	HNNA	Mon, Mar 24, 2008	4.00	4.00	4.00	4.00
567	NASDAQ	HNNA	Thu, Mar 20, 2008	3.67	3.67	3.67	3.67
566	NASDAQ	HNNA	Wed, Mar 19, 2008	3.50	3.50	3.50	3.50
565	NASDAQ	HNNA	Tue, Mar 18, 2008	4.17	4.17	4.00	4.00
564	NASDAQ	HNNA	Mon, Mar 17, 2008	3.71	4.13	3.53	4.13
563	NASDAQ	HNNA	Fri, Mar 14, 2008	4.17	4.17	4.01	4.10
562	NASDAQ	HNNA	Wed, Mar 12, 2008	4.17	4.33	4.17	4.33
561	NASDAQ	HNNA	Fri, Mar 7, 2008	4.67	4.67	4.67	4.67
560	NASDAQ	HNNA	Thu, Mar 6, 2008	4.66	4.66	4.50	4.50
559	NASDAQ	HNNA	Wed, Mar 5, 2008	4.03	4.03	4.03	4.03
558	NASDAQ	HNNA	Mon, Mar 3, 2008	4.67	4.93	4.34	4.93
557	NASDAQ	HNNA	Fri, Feb 29, 2008	5.27	5.27	5.27	5.27
556	NASDAQ	HNNA	Thu, Feb 28, 2008	4.67	4.67	4.67	4.67
555	NASDAQ	HNNA	Wed, Feb 27, 2008	4.67	4.67	4.67	4.67
554	NASDAQ	HNNA	Wed, Feb 20, 2008	4.20	4.20	4.17	4.17
553	NASDAQ	HNNA	Tue, Feb 12, 2008	4.34	4.34	4.34	4.34
552	NASDAQ	HNNA	Mon, Feb 11, 2008	5.33	5.33	5.33	5.33
551	NASDAQ	HNNA	Fri, Feb 8, 2008	4.33	4.67	4.01	4.50
550	NASDAQ	HNNA	Thu, Feb 7, 2008	4.33	4.50	4.33	4.33
549	NASDAQ	HNNA	Wed, Feb 6, 2008	5.00	5.00	4.33	4.33
548	NASDAQ	HNNA	Tue, Feb 5, 2008	4.67	4.67	4.67	4.67
547	NASDAQ	HNNA	Fri, Feb 1, 2008	5.33	5.33	5.33	5.33
546	NASDAQ	HNNA	Thu, Jan 31, 2008	5.00	5.33	5.00	5.33
545	NASDAQ	HNNA	Wed, Jan 30, 2008	5.33	5.33	5.33	5.33
544	NASDAQ	HNNA	Tue, Jan 29, 2008	5.33	5.33	5.33	5.33
543	NASDAQ	HNNA	Mon, Jan 28, 2008	5.33	5.67	5.33	5.33
542	NASDAQ	HNNA	Fri, Jan 25, 2008	5.50	6.00	5.33	6.00
541	NASDAQ	HNNA	Thu, Jan 24, 2008	6.00	6.00	6.00	6.00
540	NASDAQ	HNNA	Tue, Jan 22, 2008	6.33	6.33	6.33	6.33
539	NASDAQ	HNNA	Fri, Jan 18, 2008	5.50	5.50	5.33	5.33
538	NASDAQ	HNNA	Thu, Jan 17, 2008	6.00	6.00	6.00	6.00
537	NASDAQ	HNNA	Wed, Jan 16, 2008	6.00	6.00	6.00	6.00
536	NASDAQ	HNNA	Tue, Jan 15, 2008	5.67	5.67	5.67	5.67
535	NASDAQ	HNNA	Fri, Jan 11, 2008	6.00	6.00	6.00	6.00
534	NASDAQ	HNNA	Thu, Jan 10, 2008	5.67	5.67	5.67	5.67
533	NASDAQ	HNNA	Wed, Jan 9, 2008	5.50	5.50	5.50	5.50
532	NASDAQ	HNNA	Tue, Jan 8, 2008	5.83	6.00	5.00	5.83
531	NASDAQ	HNNA	Thu, Jan 3, 2008	6.73	6.73	6.73	6.73
530	NASDAQ	HNNA	Mon, Dec 31, 2007	7.83	8.83	7.73	8.00
529	NASDAQ	HNNA	Fri, Dec 28, 2007	8.50	8.50	7.50	8.00
528	NASDAQ	HNNA	Thu, Dec 27, 2007	7.93	8.73	6.00	8.67
527	NASDAQ	HNNA	Wed, Dec 26, 2007	7.17	7.50	7.17	7.50
526	NASDAQ	HNNA	Mon, Dec 24, 2007	6.83	7.17	6.83	7.17
525	NASDAQ	HNNA	Fri, Dec 21, 2007	6.83	6.83	6.00	6.83
524	NASDAQ	HNNA	Thu, Dec 20, 2007	6.67	6.83	6.67	6.83
523	NASDAQ	HNNA	Mon, Dec 17, 2007	7.00	7.00	6.67	6.67
522	NASDAQ	HNNA	Fri, Dec 14, 2007	7.33	7.33	7.33	7.33
521	NASDAQ	HNNA	Thu, Dec 13, 2007	7.00	7.00	7.00	7.00
520	NASDAQ	HNNA	Wed, Dec 12, 2007	7.00	7.33	7.00	7.33
519	NASDAQ	HNNA	Mon, Dec 10, 2007	7.33	8.47	7.29	7.33
518	NASDAQ	HNNA	Fri, Dec 7, 2007	7.50	7.50	7.50	7.50
517	NASDAQ	HNNA	Thu, Dec 6, 2007	7.33	7.50	7.33	7.50
516	NASDAQ	HNNA	Wed, Dec 5, 2007	7.33	7.50	7.33	7.50
515	NASDAQ	HNNA	Tue, Dec 4, 2007	7.50	7.50	7.00	7.00
514	NASDAQ	HNNA	Mon, Dec 3, 2007	5.50	6.33	5.50	6.33
513	NASDAQ	HNNA	Fri, Nov 30, 2007	6.67	7.50	6.67	7.50
512	NASDAQ	HNNA	Thu, Nov 29, 2007	5.60	6.17	5.60	6.17
511	NASDAQ	HNNA	Tue, Nov 27, 2007	5.53	6.67	5.53	6.67
510	NASDAQ	HNNA	Mon, Nov 26, 2007	6.00	6.00	5.67	6.00
509	NASDAQ	HNNA	Fri, Nov 23, 2007	6.00	6.00	6.00	6.00
508	NASDAQ	HNNA	Tue, Nov 20, 2007	6.20	6.20	6.00	6.00
507	NASDAQ	HNNA	Mon, Nov 19, 2007	6.20	6.20	6.20	6.20
506	NASDAQ	HNNA	Fri, Nov 16, 2007	6.20	6.33	6.20	6.33
505	NASDAQ	HNNA	Thu, Nov 15, 2007	6.20	6.20	6.20	6.20
504	NASDAQ	HNNA	Tue, Nov 13, 2007	6.04	6.04	5.71	5.71
503	NASDAQ	HNNA	Fri, Nov 9, 2007	6.84	7.40	6.84	7.40
502	NASDAQ	HNNA	Thu, Nov 8, 2007	7.37	7.37	7.37	7.37
501	NASDAQ	HNNA	Tue, Nov 6, 2007	6.73	6.73	6.67	6.67
500	NASDAQ	HNNA	Mon, Nov 5, 2007	7.00	7.07	6.77	6.77
499	NASDAQ	HNNA	Fri, Nov 2, 2007	7.49	7.49	7.20	7.20
498	NASDAQ	HNNA	Thu, Nov 1, 2007	7.20	7.50	7.20	7.33
497	NASDAQ	HNNA	Wed, Oct 31, 2007	7.50	7.50	7.50	7.50
496	NASDAQ	HNNA	Tue, Oct 30, 2007	7.21	7.21	7.21	7.21
495	NASDAQ	HNNA	Mon, Oct 29, 2007	7.47	7.47	7.47	7.47
494	NASDAQ	HNNA	Fri, Oct 26, 2007	7.00	7.33	7.00	7.33
493	NASDAQ	HNNA	Thu, Oct 25, 2007	7.33	7.33	7.33	7.33
492	NASDAQ	HNNA	Wed, Oct 24, 2007	7.07	7.50	7.07	7.43
491	NASDAQ	HNNA	Tue, Oct 23, 2007	7.07	7.07	7.07	7.07
490	NASDAQ	HNNA	Mon, Oct 22, 2007	6.83	6.87	6.83	6.87
489	NASDAQ	HNNA	Fri, Oct 19, 2007	6.96	6.97	6.83	6.87
488	NASDAQ	HNNA	Thu, Oct 18, 2007	7.03	7.04	6.83	6.85
487	NASDAQ	HNNA	Wed, Oct 17, 2007	7.10	7.10	7.10	7.10
486	NASDAQ	HNNA	Tue, Oct 16, 2007	7.17	7.17	7.17	7.17
485	NASDAQ	HNNA	Mon, Oct 15, 2007	6.83	7.17	6.83	7.17
484	NASDAQ	HNNA	Fri, Oct 12, 2007	6.90	6.91	6.90	6.91
483	NASDAQ	HNNA	Thu, Oct 11, 2007	7.16	7.17	6.83	6.90
482	NASDAQ	HNNA	Wed, Oct 10, 2007	7.33	7.33	6.81	6.83
481	NASDAQ	HNNA	Tue, Oct 9, 2007	6.81	7.33	6.81	7.07
480	NASDAQ	HNNA	Mon, Oct 8, 2007	7.19	7.24	7.19	7.23
479	NASDAQ	HNNA	Fri, Oct 5, 2007	6.93	7.19	6.83	7.19
478	NASDAQ	HNNA	Thu, Oct 4, 2007	7.00	7.00	6.84	6.84
477	NASDAQ	HNNA	Wed, Oct 3, 2007	7.07	7.07	7.07	7.07
476	NASDAQ	HNNA	Tue, Oct 2, 2007	7.00	7.20	7.00	7.20
475	NASDAQ	HNNA	Mon, Oct 1, 2007	7.17	7.17	6.87	6.87
474	NASDAQ	HNNA	Fri, Sep 28, 2007	6.87	7.27	6.87	7.27
473	NASDAQ	HNNA	Thu, Sep 27, 2007	6.87	6.87	6.77	6.87
472	NASDAQ	HNNA	Wed, Sep 26, 2007	6.87	6.87	6.77	6.77
471	NASDAQ	HNNA	Tue, Sep 25, 2007	6.93	6.93	6.67	6.86
470	NASDAQ	HNNA	Mon, Sep 24, 2007	6.73	6.99	6.67	6.67
469	NASDAQ	HNNA	Fri, Sep 21, 2007	7.00	7.00	6.83	6.83
468	NASDAQ	HNNA	Thu, Sep 20, 2007	7.00	7.33	7.00	7.20
467	NASDAQ	HNNA	Wed, Sep 19, 2007	7.00	7.17	7.00	7.17
466	NASDAQ	HNNA	Tue, Sep 18, 2007	7.03	7.03	7.00	7.00
465	NASDAQ	HNNA	Mon, Sep 17, 2007	7.33	7.33	7.01	7.01
464	NASDAQ	HNNA	Wed, Sep 12, 2007	7.40	7.40	7.33	7.33
463	NASDAQ	HNNA	Tue, Sep 11, 2007	7.50	7.50	7.50	7.50
462	NASDAQ	HNNA	Mon, Sep 10, 2007	7.53	7.53	7.40	7.40
461	NASDAQ	HNNA	Fri, Sep 7, 2007	7.57	7.57	7.57	7.57
460	NASDAQ	HNNA	Thu, Sep 6, 2007	7.67	7.67	7.57	7.57
459	NASDAQ	HNNA	Wed, Sep 5, 2007	7.34	7.90	7.34	7.90
458	NASDAQ	HNNA	Tue, Sep 4, 2007	7.83	7.83	7.34	7.83
457	NASDAQ	HNNA	Fri, Aug 31, 2007	7.57	7.67	7.33	7.67
456	NASDAQ	HNNA	Thu, Aug 30, 2007	7.73	7.73	7.51	7.51
455	NASDAQ	HNNA	Wed, Aug 29, 2007	7.67	7.90	7.50	7.90
454	NASDAQ	HNNA	Mon, Aug 27, 2007	7.99	8.00	7.00	7.97
453	NASDAQ	HNNA	Wed, Aug 22, 2007	7.97	8.03	7.97	8.03
452	NASDAQ	HNNA	Tue, Aug 21, 2007	8.00	8.00	8.00	8.00
451	NASDAQ	HNNA	Thu, Aug 16, 2007	7.87	7.93	7.87	7.93
450	NASDAQ	HNNA	Wed, Aug 15, 2007	8.00	8.03	7.87	8.03
449	NASDAQ	HNNA	Tue, Aug 14, 2007	8.00	8.00	8.00	8.00
448	NASDAQ	HNNA	Fri, Aug 10, 2007	8.00	8.00	8.00	8.00
447	NASDAQ	HNNA	Wed, Aug 8, 2007	8.01	8.03	8.00	8.03
446	NASDAQ	HNNA	Tue, Aug 7, 2007	8.00	8.13	8.00	8.13
445	NASDAQ	HNNA	Mon, Aug 6, 2007	8.07	8.07	8.00	8.07
444	NASDAQ	HNNA	Fri, Aug 3, 2007	8.03	8.13	8.03	8.13
443	NASDAQ	HNNA	Thu, Aug 2, 2007	8.03	8.07	8.00	8.07
442	NASDAQ	HNNA	Wed, Aug 1, 2007	8.07	8.19	8.07	8.07
441	NASDAQ	HNNA	Tue, Jul 31, 2007	8.33	8.33	8.33	8.33
440	NASDAQ	HNNA	Mon, Jul 30, 2007	8.14	8.14	7.83	8.00
439	NASDAQ	HNNA	Fri, Jul 27, 2007	8.40	8.40	8.40	8.40
438	NASDAQ	HNNA	Thu, Jul 26, 2007	8.33	8.33	8.33	8.33
437	NASDAQ	HNNA	Wed, Jul 25, 2007	8.33	8.33	8.33	8.33
436	NASDAQ	HNNA	Tue, Jul 24, 2007	8.00	8.60	8.00	8.60
435	NASDAQ	HNNA	Mon, Jul 23, 2007	8.07	8.07	8.03	8.07
434	NASDAQ	HNNA	Fri, Jul 20, 2007	8.19	8.19	8.13	8.19
433	NASDAQ	HNNA	Thu, Jul 19, 2007	8.13	8.13	8.13	8.13
432	NASDAQ	HNNA	Wed, Jul 18, 2007	8.07	8.60	8.07	8.27
431	NASDAQ	HNNA	Tue, Jul 17, 2007	8.07	8.07	8.07	8.07
430	NASDAQ	HNNA	Mon, Jul 16, 2007	8.27	8.27	8.00	8.00
429	NASDAQ	HNNA	Fri, Jul 13, 2007	7.71	8.17	7.39	8.00
428	NASDAQ	HNNA	Thu, Jul 12, 2007	7.99	8.00	7.38	8.00
427	NASDAQ	HNNA	Wed, Jul 11, 2007	8.27	8.33	8.06	8.06
426	NASDAQ	HNNA	Mon, Jul 9, 2007	8.33	8.33	8.20	8.20
425	NASDAQ	HNNA	Fri, Jul 6, 2007	8.21	8.33	8.21	8.33
424	NASDAQ	HNNA	Thu, Jul 5, 2007	8.55	8.66	8.18	8.66
423	NASDAQ	HNNA	Tue, Jul 3, 2007	8.65	8.65	8.65	8.65
422	NASDAQ	HNNA	Mon, Jul 2, 2007	8.67	8.67	8.67	8.67
421	NASDAQ	HNNA	Fri, Jun 29, 2007	8.73	8.73	8.67	8.67
420	NASDAQ	HNNA	Thu, Jun 28, 2007	8.83	8.83	8.68	8.68
419	NASDAQ	HNNA	Wed, Jun 27, 2007	8.83	9.00	8.73	8.87
418	NASDAQ	HNNA	Mon, Jun 25, 2007	8.87	8.97	8.83	8.97
417	NASDAQ	HNNA	Fri, Jun 22, 2007	8.97	8.97	8.97	8.97
416	NASDAQ	HNNA	Thu, Jun 21, 2007	8.93	8.93	8.93	8.93
415	NASDAQ	HNNA	Tue, Jun 19, 2007	8.75	8.83	8.75	8.83
414	NASDAQ	HNNA	Mon, Jun 18, 2007	8.83	8.83	8.72	8.75
413	NASDAQ	HNNA	Fri, Jun 15, 2007	8.99	8.99	8.76	8.77
412	NASDAQ	HNNA	Thu, Jun 14, 2007	8.81	8.81	8.80	8.80
411	NASDAQ	HNNA	Wed, Jun 13, 2007	8.99	9.00	8.80	9.00
410	NASDAQ	HNNA	Tue, Jun 12, 2007	8.90	9.00	8.90	9.00
409	NASDAQ	HNNA	Mon, Jun 11, 2007	9.00	9.00	8.99	9.00
408	NASDAQ	HNNA	Fri, Jun 8, 2007	9.10	9.11	9.03	9.03
407	NASDAQ	HNNA	Thu, Jun 7, 2007	9.17	9.20	9.07	9.10
406	NASDAQ	HNNA	Wed, Jun 6, 2007	9.17	9.17	9.17	9.17
405	NASDAQ	HNNA	Tue, Jun 5, 2007	9.17	9.17	9.17	9.17
404	NASDAQ	HNNA	Mon, Jun 4, 2007	9.19	9.19	9.15	9.15
403	NASDAQ	HNNA	Fri, Jun 1, 2007	9.21	9.21	9.20	9.20
402	NASDAQ	HNNA	Thu, May 31, 2007	9.30	9.33	9.07	9.33
401	NASDAQ	HNNA	Wed, May 30, 2007	9.33	9.83	9.30	9.33
400	NASDAQ	HNNA	Tue, May 29, 2007	9.33	9.33	9.33	9.33
399	NASDAQ	HNNA	Fri, May 25, 2007	9.33	9.33	9.33	9.33
398	NASDAQ	HNNA	Thu, May 24, 2007	9.33	9.33	9.33	9.33
397	NASDAQ	HNNA	Wed, May 23, 2007	9.17	9.33	9.17	9.33
396	NASDAQ	HNNA	Tue, May 22, 2007	9.17	9.17	9.17	9.17
395	NASDAQ	HNNA	Mon, May 21, 2007	9.17	9.17	9.07	9.17
394	NASDAQ	HNNA	Fri, May 18, 2007	9.30	9.47	9.17	9.17
393	NASDAQ	HNNA	Thu, May 17, 2007	9.37	9.47	9.30	9.30
392	NASDAQ	HNNA	Wed, May 16, 2007	9.37	9.47	9.37	9.47
391	NASDAQ	HNNA	Tue, May 15, 2007	9.33	9.37	9.33	9.33
390	NASDAQ	HNNA	Mon, May 14, 2007	9.33	9.37	9.33	9.33
389	NASDAQ	HNNA	Fri, May 11, 2007	9.33	9.40	9.33	9.33
388	NASDAQ	HNNA	Thu, May 10, 2007	9.47	9.47	9.33	9.47
387	NASDAQ	HNNA	Wed, May 9, 2007	9.40	9.47	9.40	9.47
386	NASDAQ	HNNA	Tue, May 8, 2007	9.33	9.33	9.33	9.33
385	NASDAQ	HNNA	Mon, May 7, 2007	9.10	9.33	8.70	9.33
384	NASDAQ	HNNA	Fri, May 4, 2007	9.27	9.33	9.03	9.20
383	NASDAQ	HNNA	Thu, May 3, 2007	9.67	9.67	9.21	9.21
382	NASDAQ	HNNA	Wed, May 2, 2007	9.33	9.67	9.33	9.67
381	NASDAQ	HNNA	Tue, May 1, 2007	9.45	9.45	9.33	9.33
380	NASDAQ	HNNA	Mon, Apr 30, 2007	9.50	9.50	9.50	9.50
379	NASDAQ	HNNA	Fri, Apr 27, 2007	9.55	9.55	9.55	9.55
378	NASDAQ	HNNA	Thu, Apr 26, 2007	9.43	9.60	9.43	9.60
377	NASDAQ	HNNA	Wed, Apr 25, 2007	9.53	9.53	9.53	9.53
376	NASDAQ	HNNA	Tue, Apr 24, 2007	9.50	9.50	9.50	9.50
375	NASDAQ	HNNA	Mon, Apr 23, 2007	9.77	9.77	9.23	9.53
374	NASDAQ	HNNA	Fri, Apr 20, 2007	9.97	9.97	9.73	9.73
373	NASDAQ	HNNA	Thu, Apr 19, 2007	9.77	9.77	9.77	9.77
372	NASDAQ	HNNA	Wed, Apr 18, 2007	9.97	9.97	9.97	9.97
371	NASDAQ	HNNA	Mon, Apr 16, 2007	9.77	10.00	9.77	9.97
370	NASDAQ	HNNA	Fri, Apr 13, 2007	10.13	10.13	9.73	10.00
369	NASDAQ	HNNA	Thu, Apr 12, 2007	10.13	10.33	10.13	10.17
368	NASDAQ	HNNA	Wed, Apr 11, 2007	10.13	10.13	10.13	10.13
367	NASDAQ	HNNA	Tue, Apr 10, 2007	10.33	10.33	10.33	10.33
366	NASDAQ	HNNA	Mon, Apr 9, 2007	10.13	10.13	10.13	10.13
365	NASDAQ	HNNA	Thu, Apr 5, 2007	10.13	10.33	10.13	10.33
364	NASDAQ	HNNA	Tue, Apr 3, 2007	10.33	10.33	10.33	10.33
363	NASDAQ	HNNA	Mon, Apr 2, 2007	10.13	10.13	10.13	10.13
362	NASDAQ	HNNA	Fri, Mar 30, 2007	10.33	10.37	10.33	10.33
361	NASDAQ	HNNA	Thu, Mar 29, 2007	10.40	10.40	10.20	10.33
360	NASDAQ	HNNA	Mon, Mar 26, 2007	10.50	10.50	10.50	10.50
359	NASDAQ	HNNA	Fri, Mar 23, 2007	10.50	10.50	10.50	10.50
358	NASDAQ	HNNA	Thu, Mar 22, 2007	10.50	10.67	10.50	10.67
357	NASDAQ	HNNA	Wed, Mar 21, 2007	10.37	10.50	10.37	10.50
356	NASDAQ	HNNA	Tue, Mar 20, 2007	10.50	10.50	10.40	10.40
355	NASDAQ	HNNA	Mon, Mar 19, 2007	10.50	10.50	10.50	10.50
354	NASDAQ	HNNA	Fri, Mar 16, 2007	10.67	10.67	10.53	10.53
353	NASDAQ	HNNA	Thu, Mar 15, 2007	10.60	10.60	10.53	10.53
352	NASDAQ	HNNA	Wed, Mar 14, 2007	10.67	10.67	10.67	10.67
351	NASDAQ	HNNA	Tue, Mar 13, 2007	10.83	10.83	10.67	10.67
350	NASDAQ	HNNA	Mon, Mar 12, 2007	10.67	10.73	10.67	10.67
349	NASDAQ	HNNA	Fri, Mar 9, 2007	10.83	10.83	10.83	10.83
348	NASDAQ	HNNA	Thu, Mar 8, 2007	12.00	12.00	10.67	10.83
347	NASDAQ	HNNA	Wed, Mar 7, 2007	16.07	16.07	16.07	16.07
346	NASDAQ	HNNA	Tue, Mar 6, 2007	16.07	16.07	15.33	16.07
345	NASDAQ	HNNA	Mon, Mar 5, 2007	16.00	16.00	16.00	16.00
344	NASDAQ	HNNA	Fri, Mar 2, 2007	16.07	16.07	16.03	16.03
343	NASDAQ	HNNA	Wed, Feb 28, 2007	16.07	16.07	16.07	16.07
342	NASDAQ	HNNA	Tue, Feb 27, 2007	16.17	16.37	16.03	16.03
341	NASDAQ	HNNA	Mon, Feb 26, 2007	17.00	17.01	16.67	16.67
340	NASDAQ	HNNA	Fri, Feb 23, 2007	17.00	17.00	17.00	17.00
339	NASDAQ	HNNA	Thu, Feb 22, 2007	16.67	17.33	16.67	17.33
338	NASDAQ	HNNA	Wed, Feb 21, 2007	16.67	17.33	16.67	17.33
337	NASDAQ	HNNA	Tue, Feb 20, 2007	17.00	17.33	17.00	17.00
336	NASDAQ	HNNA	Wed, Feb 14, 2007	16.33	16.33	16.33	16.33
335	NASDAQ	HNNA	Tue, Feb 13, 2007	16.67	17.00	16.67	17.00
334	NASDAQ	HNNA	Mon, Feb 12, 2007	17.00	17.00	16.33	16.33
333	NASDAQ	HNNA	Fri, Feb 9, 2007	16.67	17.00	16.67	17.00
332	NASDAQ	HNNA	Thu, Feb 8, 2007	17.00	17.00	17.00	17.00
331	NASDAQ	HNNA	Wed, Feb 7, 2007	17.00	17.00	17.00	17.00
330	NASDAQ	HNNA	Tue, Feb 6, 2007	16.67	16.67	16.67	16.67
329	NASDAQ	HNNA	Mon, Feb 5, 2007	18.66	18.66	16.67	16.67
328	NASDAQ	HNNA	Fri, Feb 2, 2007	16.90	16.90	16.67	16.70
327	NASDAQ	HNNA	Thu, Feb 1, 2007	16.83	17.17	16.67	17.17
326	NASDAQ	HNNA	Wed, Jan 31, 2007	16.67	16.67	16.67	16.67
325	NASDAQ	HNNA	Tue, Jan 30, 2007	16.67	16.67	16.67	16.67
324	NASDAQ	HNNA	Mon, Jan 29, 2007	16.83	17.33	16.67	16.67
323	NASDAQ	HNNA	Fri, Jan 26, 2007	16.83	16.83	16.01	16.67
322	NASDAQ	HNNA	Thu, Jan 25, 2007	17.17	17.17	17.17	17.17
321	NASDAQ	HNNA	Tue, Jan 23, 2007	17.33	17.33	17.32	17.33
320	NASDAQ	HNNA	Mon, Jan 22, 2007	17.33	17.33	17.33	17.33
319	NASDAQ	HNNA	Fri, Jan 19, 2007	16.50	17.33	16.15	16.67
318	NASDAQ	HNNA	Thu, Jan 18, 2007	16.00	16.00	16.00	16.00
317	NASDAQ	HNNA	Wed, Jan 17, 2007	15.70	16.01	15.70	16.00
316	NASDAQ	HNNA	Tue, Jan 16, 2007	15.33	15.60	15.33	15.60
315	NASDAQ	HNNA	Fri, Jan 12, 2007	15.73	15.73	15.67	15.67
314	NASDAQ	HNNA	Thu, Jan 11, 2007	15.57	15.57	15.53	15.53
313	NASDAQ	HNNA	Wed, Jan 10, 2007	15.93	15.93	15.93	15.93
312	NASDAQ	HNNA	Fri, Jan 5, 2007	15.17	16.00	15.17	16.00
311	NASDAQ	HNNA	Fri, Dec 29, 2006	15.67	15.67	15.33	15.33
310	NASDAQ	HNNA	Thu, Dec 28, 2006	15.87	16.23	15.67	15.67
309	NASDAQ	HNNA	Wed, Dec 27, 2006	15.47	15.47	15.47	15.47
308	NASDAQ	HNNA	Tue, Dec 26, 2006	15.33	15.47	15.33	15.47
307	NASDAQ	HNNA	Fri, Dec 22, 2006	15.33	15.33	15.20	15.20
306	NASDAQ	HNNA	Thu, Dec 21, 2006	15.60	15.60	15.60	15.60
305	NASDAQ	HNNA	Wed, Dec 20, 2006	15.53	15.53	15.37	15.37
304	NASDAQ	HNNA	Tue, Dec 19, 2006	15.53	16.00	15.53	15.53
303	NASDAQ	HNNA	Mon, Dec 18, 2006	15.00	15.47	15.00	15.47
302	NASDAQ	HNNA	Fri, Dec 15, 2006	15.00	15.17	15.00	15.00
301	NASDAQ	HNNA	Thu, Dec 14, 2006	15.17	16.00	15.17	15.17
300	NASDAQ	HNNA	Wed, Dec 13, 2006	15.67	15.67	15.17	15.17
299	NASDAQ	HNNA	Tue, Dec 12, 2006	15.24	15.24	15.24	15.24
298	NASDAQ	HNNA	Mon, Dec 11, 2006	15.23	15.23	15.23	15.23
297	NASDAQ	HNNA	Fri, Dec 8, 2006	15.40	16.23	15.17	15.17
296	NASDAQ	HNNA	Thu, Dec 7, 2006	15.70	15.70	14.84	15.33
295	NASDAQ	HNNA	Wed, Dec 6, 2006	15.70	15.77	15.70	15.73
294	NASDAQ	HNNA	Tue, Dec 5, 2006	15.70	15.88	15.70	15.73
293	NASDAQ	HNNA	Mon, Dec 4, 2006	15.83	15.83	15.83	15.83
292	NASDAQ	HNNA	Fri, Dec 1, 2006	15.83	15.83	15.83	15.83
291	NASDAQ	HNNA	Thu, Nov 30, 2006	16.00	16.13	16.00	16.00
290	NASDAQ	HNNA	Wed, Nov 29, 2006	16.03	16.13	16.03	16.13
289	NASDAQ	HNNA	Tue, Nov 28, 2006	16.02	16.02	16.00	16.00
288	NASDAQ	HNNA	Mon, Nov 27, 2006	16.00	16.03	16.00	16.03
287	NASDAQ	HNNA	Wed, Nov 22, 2006	16.40	16.40	16.40	16.40
286	NASDAQ	HNNA	Tue, Nov 21, 2006	16.33	16.33	16.33	16.33
285	NASDAQ	HNNA	Fri, Nov 17, 2006	16.00	16.20	16.00	16.20
284	NASDAQ	HNNA	Thu, Nov 16, 2006	16.67	16.67	16.00	16.00
283	NASDAQ	HNNA	Wed, Nov 15, 2006	16.63	16.67	16.63	16.67
282	NASDAQ	HNNA	Tue, Nov 14, 2006	16.67	17.00	16.67	17.00
281	NASDAQ	HNNA	Fri, Nov 10, 2006	16.67	16.67	16.67	16.67
280	NASDAQ	HNNA	Thu, Nov 9, 2006	16.60	16.67	16.60	16.67
279	NASDAQ	HNNA	Tue, Nov 7, 2006	16.33	16.33	16.33	16.33
278	NASDAQ	HNNA	Mon, Nov 6, 2006	16.60	16.60	15.83	16.60
277	NASDAQ	HNNA	Fri, Nov 3, 2006	16.33	16.67	16.27	16.67
276	NASDAQ	HNNA	Thu, Nov 2, 2006	15.87	15.87	15.83	15.83
275	NASDAQ	HNNA	Tue, Oct 31, 2006	16.33	16.33	15.83	15.97
274	NASDAQ	HNNA	Mon, Oct 30, 2006	16.33	16.33	16.33	16.33
273	NASDAQ	HNNA	Thu, Oct 26, 2006	16.13	16.67	16.00	16.17
272	NASDAQ	HNNA	Wed, Oct 25, 2006	15.83	16.00	15.67	16.00
271	NASDAQ	HNNA	Tue, Oct 24, 2006	16.07	16.07	16.07	16.07
270	NASDAQ	HNNA	Mon, Oct 23, 2006	16.00	16.07	16.00	16.07
269	NASDAQ	HNNA	Fri, Oct 20, 2006	15.83	16.00	15.83	16.00
268	NASDAQ	HNNA	Thu, Oct 19, 2006	16.03	16.20	16.03	16.05
267	NASDAQ	HNNA	Wed, Oct 18, 2006	16.03	16.03	16.03	16.03
266	NASDAQ	HNNA	Tue, Oct 17, 2006	16.50	16.50	16.03	16.03
265	NASDAQ	HNNA	Mon, Oct 16, 2006	16.67	16.67	16.50	16.50
264	NASDAQ	HNNA	Thu, Oct 12, 2006	16.67	16.67	16.50	16.50
263	NASDAQ	HNNA	Wed, Oct 11, 2006	16.60	16.67	16.50	16.67
262	NASDAQ	HNNA	Tue, Oct 10, 2006	16.60	16.67	16.60	16.67
261	NASDAQ	HNNA	Mon, Oct 9, 2006	16.60	16.60	16.60	16.60
260	NASDAQ	HNNA	Thu, Oct 5, 2006	16.66	16.67	16.66	16.67
259	NASDAQ	HNNA	Tue, Oct 3, 2006	16.67	16.67	16.60	16.60
258	NASDAQ	HNNA	Mon, Oct 2, 2006	16.67	16.67	16.66	16.67
257	NASDAQ	HNNA	Thu, Sep 28, 2006	16.67	16.67	16.67	16.67
256	NASDAQ	HNNA	Wed, Sep 27, 2006	16.67	16.67	16.67	16.67
255	NASDAQ	HNNA	Tue, Sep 26, 2006	16.67	16.83	16.67	16.67
254	NASDAQ	HNNA	Mon, Sep 25, 2006	16.67	16.67	16.67	16.67
253	NASDAQ	HNNA	Wed, Sep 20, 2006	16.67	16.67	16.67	16.67
252	NASDAQ	HNNA	Tue, Sep 19, 2006	17.00	17.00	16.60	16.67
251	NASDAQ	HNNA	Mon, Sep 18, 2006	16.67	16.67	16.67	16.67
250	NASDAQ	HNNA	Fri, Sep 15, 2006	16.60	16.67	16.60	16.67
249	NASDAQ	HNNA	Thu, Sep 14, 2006	16.67	16.67	16.67	16.67
248	NASDAQ	HNNA	Wed, Sep 13, 2006	16.67	16.67	16.67	16.67
247	NASDAQ	HNNA	Tue, Sep 12, 2006	16.52	16.68	16.52	16.68
246	NASDAQ	HNNA	Mon, Sep 11, 2006	16.67	16.67	16.67	16.67
245	NASDAQ	HNNA	Fri, Sep 8, 2006	16.70	16.73	16.65	16.67
244	NASDAQ	HNNA	Thu, Sep 7, 2006	16.70	16.70	16.70	16.70
243	NASDAQ	HNNA	Wed, Sep 6, 2006	17.00	17.00	17.00	17.00
242	NASDAQ	HNNA	Tue, Sep 5, 2006	16.67	16.67	16.63	16.67
241	NASDAQ	HNNA	Fri, Sep 1, 2006	16.50	16.67	16.50	16.67
240	NASDAQ	HNNA	Thu, Aug 31, 2006	16.00	16.17	16.00	16.17
239	NASDAQ	HNNA	Wed, Aug 30, 2006	16.33	16.33	15.67	16.00
238	NASDAQ	HNNA	Tue, Aug 29, 2006	16.67	16.67	16.67	16.67
237	NASDAQ	HNNA	Mon, Aug 28, 2006	16.17	16.17	16.17	16.17
236	NASDAQ	HNNA	Thu, Aug 24, 2006	15.67	15.67	15.67	15.67
235	NASDAQ	HNNA	Wed, Aug 23, 2006	16.67	16.67	16.67	16.67
234	NASDAQ	HNNA	Tue, Aug 22, 2006	16.67	16.67	16.17	16.17
233	NASDAQ	HNNA	Mon, Aug 21, 2006	15.67	16.00	15.67	16.00
232	NASDAQ	HNNA	Thu, Aug 17, 2006	15.67	16.67	15.67	16.67
231	NASDAQ	HNNA	Wed, Aug 16, 2006	15.33	15.33	15.33	15.33
230	NASDAQ	HNNA	Tue, Aug 15, 2006	15.33	15.33	14.60	15.00
229	NASDAQ	HNNA	Mon, Aug 14, 2006	15.33	15.33	15.33	15.33
228	NASDAQ	HNNA	Fri, Aug 11, 2006	15.67	16.00	15.67	16.00
227	NASDAQ	HNNA	Thu, Aug 10, 2006	16.67	16.67	16.67	16.67
226	NASDAQ	HNNA	Wed, Aug 9, 2006	16.67	16.67	14.67	14.67
225	NASDAQ	HNNA	Tue, Aug 8, 2006	17.33	17.33	17.07	17.07
224	NASDAQ	HNNA	Mon, Aug 7, 2006	17.33	17.33	17.33	17.33
223	NASDAQ	HNNA	Fri, Aug 4, 2006	17.33	17.33	17.33	17.33
222	NASDAQ	HNNA	Wed, Aug 2, 2006	16.67	16.67	16.67	16.67
221	NASDAQ	HNNA	Mon, Jul 31, 2006	16.67	17.33	16.67	16.67
220	NASDAQ	HNNA	Fri, Jul 28, 2006	17.33	17.33	16.67	16.67
219	NASDAQ	HNNA	Thu, Jul 27, 2006	17.00	17.00	17.00	17.00
218	NASDAQ	HNNA	Wed, Jul 26, 2006	17.33	17.33	17.33	17.33
217	NASDAQ	HNNA	Tue, Jul 25, 2006	17.33	17.33	17.33	17.33
216	NASDAQ	HNNA	Mon, Jul 24, 2006	17.37	17.67	17.33	17.33
215	NASDAQ	HNNA	Fri, Jul 21, 2006	17.00	17.00	17.00	17.00
214	NASDAQ	HNNA	Thu, Jul 20, 2006	17.37	17.37	17.37	17.37
213	NASDAQ	HNNA	Wed, Jul 19, 2006	16.67	17.67	16.67	17.67
212	NASDAQ	HNNA	Mon, Jul 17, 2006	17.33	17.33	17.33	17.33
211	NASDAQ	HNNA	Thu, Jul 13, 2006	17.33	17.33	17.33	17.33
210	NASDAQ	HNNA	Fri, Jun 30, 2006	18.67	19.00	17.33	19.00
209	NASDAQ	HNNA	Thu, Jun 29, 2006	18.00	18.67	17.67	18.67
208	NASDAQ	HNNA	Mon, Jun 26, 2006	18.00	18.00	18.00	18.00
207	NASDAQ	HNNA	Fri, Jun 23, 2006	18.00	18.00	18.00	18.00
206	NASDAQ	HNNA	Thu, Jun 22, 2006	18.00	18.00	18.00	18.00
205	NASDAQ	HNNA	Wed, Jun 14, 2006	18.00	18.00	18.00	18.00
204	NASDAQ	HNNA	Tue, Jun 13, 2006	18.00	18.00	18.00	18.00
203	NASDAQ	HNNA	Fri, Jun 9, 2006	19.00	19.00	19.00	19.00
202	NASDAQ	HNNA	Thu, Jun 8, 2006	18.07	18.07	18.07	18.07
201	NASDAQ	HNNA	Wed, Jun 7, 2006	18.00	18.00	18.00	18.00
200	NASDAQ	HNNA	Fri, Jun 2, 2006	19.33	19.33	18.67	19.33
199	NASDAQ	HNNA	Wed, May 31, 2006	19.67	19.67	19.67	19.67
198	NASDAQ	HNNA	Tue, May 30, 2006	19.33	19.33	19.33	19.33
197	NASDAQ	HNNA	Fri, May 26, 2006	19.83	19.83	19.83	19.83
196	NASDAQ	HNNA	Thu, May 25, 2006	19.33	19.83	19.33	19.83
195	NASDAQ	HNNA	Wed, May 24, 2006	18.70	18.70	18.67	18.70
194	NASDAQ	HNNA	Tue, May 23, 2006	19.67	19.83	19.67	19.83
193	NASDAQ	HNNA	Mon, May 22, 2006	20.00	20.00	20.00	20.00
192	NASDAQ	HNNA	Fri, May 19, 2006	20.00	20.00	20.00	20.00
191	NASDAQ	HNNA	Thu, May 18, 2006	20.00	20.00	20.00	20.00
190	NASDAQ	HNNA	Wed, May 17, 2006	20.33	20.33	20.33	20.33
189	NASDAQ	HNNA	Tue, May 16, 2006	20.67	20.67	20.67	20.67
188	NASDAQ	HNNA	Mon, May 15, 2006	20.00	20.67	20.00	20.67
187	NASDAQ	HNNA	Fri, May 12, 2006	20.00	20.67	20.00	20.67
186	NASDAQ	HNNA	Thu, May 11, 2006	20.00	20.67	20.00	20.67
185	NASDAQ	HNNA	Wed, May 10, 2006	20.83	20.83	19.33	19.33
184	NASDAQ	HNNA	Tue, May 9, 2006	21.33	21.67	20.00	20.42
183	NASDAQ	HNNA	Mon, May 8, 2006	21.50	21.67	21.50	21.67
182	NASDAQ	HNNA	Fri, May 5, 2006	21.67	21.67	21.17	21.17
181	NASDAQ	HNNA	Thu, May 4, 2006	20.67	21.67	20.00	21.67
180	NASDAQ	HNNA	Wed, May 3, 2006	20.00	22.00	18.67	22.00
179	NASDAQ	HNNA	Tue, May 2, 2006	18.60	18.67	18.33	18.67
178	NASDAQ	HNNA	Mon, May 1, 2006	18.67	18.67	18.33	18.33
177	NASDAQ	HNNA	Fri, Apr 28, 2006	18.00	18.33	17.83	18.33
176	NASDAQ	HNNA	Thu, Apr 27, 2006	17.33	18.33	17.33	17.33
175	NASDAQ	HNNA	Wed, Apr 26, 2006	17.17	17.17	16.83	17.00
174	NASDAQ	HNNA	Tue, Apr 25, 2006	17.50	17.50	16.67	16.67
173	NASDAQ	HNNA	Mon, Apr 24, 2006	18.00	18.00	17.50	17.50
172	NASDAQ	HNNA	Thu, Apr 20, 2006	18.00	18.00	18.00	18.00
171	NASDAQ	HNNA	Wed, Apr 19, 2006	18.00	18.00	17.97	17.97
170	NASDAQ	HNNA	Tue, Apr 18, 2006	18.00	18.00	18.00	18.00
169	NASDAQ	HNNA	Mon, Apr 17, 2006	18.17	18.17	18.00	18.00
168	NASDAQ	HNNA	Thu, Apr 13, 2006	18.00	18.00	18.00	18.00
167	NASDAQ	HNNA	Wed, Apr 12, 2006	18.00	18.00	18.00	18.00
166	NASDAQ	HNNA	Tue, Apr 11, 2006	18.17	18.17	18.17	18.17
165	NASDAQ	HNNA	Mon, Apr 10, 2006	18.00	18.00	18.00	18.00
164	NASDAQ	HNNA	Fri, Apr 7, 2006	18.00	18.33	18.00	18.00
163	NASDAQ	HNNA	Thu, Apr 6, 2006	18.17	18.17	18.00	18.00
162	NASDAQ	HNNA	Mon, Apr 3, 2006	18.00	18.50	18.00	18.50
161	NASDAQ	HNNA	Fri, Mar 31, 2006	18.00	18.00	18.00	18.00
160	NASDAQ	HNNA	Thu, Mar 30, 2006	18.33	18.50	18.17	18.17
159	NASDAQ	HNNA	Wed, Mar 29, 2006	16.67	17.00	16.67	17.00
158	NASDAQ	HNNA	Tue, Mar 28, 2006	16.83	17.00	16.83	16.83
157	NASDAQ	HNNA	Mon, Mar 27, 2006	18.00	18.00	15.33	16.67
156	NASDAQ	HNNA	Fri, Mar 24, 2006	14.67	14.67	14.67	14.67
155	NASDAQ	HNNA	Thu, Mar 23, 2006	15.33	15.50	15.33	15.50
154	NASDAQ	HNNA	Wed, Mar 22, 2006	15.00	15.33	15.00	15.33
153	NASDAQ	HNNA	Tue, Mar 21, 2006	14.67	14.67	14.67	14.67
152	NASDAQ	HNNA	Mon, Mar 20, 2006	12.67	14.00	12.67	13.93
151	NASDAQ	HNNA	Fri, Mar 17, 2006	12.83	13.33	12.83	13.33
150	NASDAQ	HNNA	Thu, Mar 16, 2006	13.33	13.33	13.33	13.33
149	NASDAQ	HNNA	Wed, Mar 15, 2006	12.50	13.33	12.50	13.05
148	NASDAQ	HNNA	Tue, Mar 14, 2006	13.33	13.33	12.50	12.50
147	NASDAQ	HNNA	Mon, Mar 13, 2006	13.47	13.50	13.47	13.50
146	NASDAQ	HNNA	Thu, Mar 9, 2006	13.63	13.63	13.63	13.63
145	NASDAQ	HNNA	Wed, Mar 8, 2006	14.01	14.07	13.17	13.17
144	NASDAQ	HNNA	Tue, Mar 7, 2006	13.00	13.33	13.00	13.33
143	NASDAQ	HNNA	Mon, Mar 6, 2006	13.33	13.33	12.79	12.79
142	NASDAQ	HNNA	Wed, Mar 1, 2006	13.33	13.33	13.11	13.11
141	NASDAQ	HNNA	Mon, Feb 27, 2006	13.33	13.33	13.33	13.33
140	NASDAQ	HNNA	Fri, Feb 24, 2006	12.67	13.33	12.04	13.33
139	NASDAQ	HNNA	Thu, Feb 23, 2006	13.11	13.11	12.02	12.02
138	NASDAQ	HNNA	Wed, Feb 22, 2006	13.33	13.33	12.44	12.69
137	NASDAQ	HNNA	Tue, Feb 21, 2006	13.33	13.33	13.11	13.11
136	NASDAQ	HNNA	Fri, Feb 17, 2006	13.33	13.33	13.33	13.33
135	NASDAQ	HNNA	Thu, Feb 16, 2006	13.33	13.33	13.33	13.33
134	NASDAQ	HNNA	Wed, Feb 15, 2006	13.33	13.33	13.33	13.33
133	NASDAQ	HNNA	Tue, Feb 14, 2006	13.44	13.44	12.89	13.44
132	NASDAQ	HNNA	Mon, Feb 13, 2006	13.11	13.44	12.89	13.44
131	NASDAQ	HNNA	Thu, Feb 9, 2006	14.22	14.22	14.22	14.22
130	NASDAQ	HNNA	Tue, Feb 7, 2006	13.78	14.22	13.78	14.22
129	NASDAQ	HNNA	Mon, Feb 6, 2006	12.89	12.89	12.89	12.89
128	NASDAQ	HNNA	Fri, Feb 3, 2006	14.22	14.22	14.22	14.22
127	NASDAQ	HNNA	Wed, Feb 1, 2006	13.22	14.22	12.89	12.89
126	NASDAQ	HNNA	Tue, Jan 31, 2006	13.33	13.33	13.33	13.33
125	NASDAQ	HNNA	Fri, Jan 27, 2006	13.22	13.33	12.89	13.33
124	NASDAQ	HNNA	Wed, Jan 25, 2006	12.67	13.22	12.67	13.22
123	NASDAQ	HNNA	Tue, Jan 24, 2006	13.11	13.11	13.11	13.11
122	NASDAQ	HNNA	Fri, Jan 20, 2006	12.56	12.56	12.56	12.56
121	NASDAQ	HNNA	Thu, Jan 19, 2006	13.33	13.33	12.56	12.56
120	NASDAQ	HNNA	Wed, Jan 18, 2006	12.44	12.44	12.44	12.44
119	NASDAQ	HNNA	Tue, Jan 17, 2006	12.44	12.44	12.44	12.44
118	NASDAQ	HNNA	Fri, Jan 13, 2006	12.44	12.44	12.44	12.44
117	NASDAQ	HNNA	Thu, Jan 12, 2006	12.00	12.44	12.00	12.33
116	NASDAQ	HNNA	Wed, Jan 11, 2006	12.44	12.44	11.89	12.44
115	NASDAQ	HNNA	Tue, Jan 10, 2006	11.72	11.78	11.33	11.78
114	NASDAQ	HNNA	Mon, Jan 9, 2006	11.33	11.33	11.33	11.33
113	NASDAQ	HNNA	Fri, Jan 6, 2006	11.33	12.00	11.33	11.33
112	NASDAQ	HNNA	Thu, Jan 5, 2006	12.00	12.00	11.33	11.33
111	NASDAQ	HNNA	Tue, Jan 3, 2006	11.33	11.33	11.33	11.33
110	NASDAQ	HNNA	Fri, Dec 30, 2005	11.22	11.22	11.22	11.22
109	NASDAQ	HNNA	Thu, Dec 29, 2005	11.22	11.22	11.22	11.22
108	NASDAQ	HNNA	Wed, Dec 28, 2005	11.22	11.22	11.22	11.22
107	NASDAQ	HNNA	Tue, Dec 27, 2005	11.22	11.33	11.22	11.22
106	NASDAQ	HNNA	Thu, Dec 22, 2005	11.56	11.56	11.22	11.29
105	NASDAQ	HNNA	Wed, Dec 21, 2005	11.56	11.56	11.56	11.56
104	NASDAQ	HNNA	Tue, Dec 20, 2005	11.33	11.56	11.22	11.56
103	NASDAQ	HNNA	Mon, Dec 19, 2005	11.22	11.56	11.22	11.56
102	NASDAQ	HNNA	Fri, Dec 16, 2005	11.22	11.22	11.22	11.22
101	NASDAQ	HNNA	Thu, Dec 15, 2005	11.11	11.56	11.11	11.56
100	NASDAQ	HNNA	Tue, Dec 13, 2005	11.38	11.38	11.11	11.33
99	NASDAQ	HNNA	Mon, Dec 12, 2005	11.11	11.24	11.11	11.24
98	NASDAQ	HNNA	Tue, Dec 6, 2005	11.65	11.65	11.56	11.56
97	NASDAQ	HNNA	Mon, Dec 5, 2005	12.00	12.00	12.00	12.00
96	NASDAQ	HNNA	Fri, Dec 2, 2005	12.00	12.00	12.00	12.00
95	NASDAQ	HNNA	Thu, Dec 1, 2005	11.11	11.11	10.89	10.89
94	NASDAQ	HNNA	Wed, Nov 30, 2005	11.11	11.11	10.89	10.89
93	NASDAQ	HNNA	Mon, Nov 21, 2005	11.11	11.11	10.87	10.87
92	NASDAQ	HNNA	Thu, Nov 17, 2005	10.89	10.89	10.89	10.89
91	NASDAQ	HNNA	Mon, Nov 14, 2005	10.67	10.89	10.67	10.67
90	NASDAQ	HNNA	Tue, Nov 8, 2005	10.67	11.00	10.67	11.00
89	NASDAQ	HNNA	Mon, Nov 7, 2005	11.11	11.11	10.89	11.11
88	NASDAQ	HNNA	Fri, Nov 4, 2005	10.67	10.67	10.67	10.67
87	NASDAQ	HNNA	Thu, Nov 3, 2005	10.67	10.67	10.67	10.67
86	NASDAQ	HNNA	Tue, Nov 1, 2005	10.67	10.67	10.67	10.67
85	NASDAQ	HNNA	Mon, Oct 31, 2005	10.67	10.67	10.67	10.67
84	NASDAQ	HNNA	Fri, Oct 28, 2005	10.67	10.67	10.67	10.67
83	NASDAQ	HNNA	Wed, Oct 26, 2005	11.11	11.11	11.11	11.11
82	NASDAQ	HNNA	Tue, Oct 25, 2005	11.11	11.11	11.11	11.11
81	NASDAQ	HNNA	Mon, Oct 24, 2005	11.56	11.56	11.56	11.56
80	NASDAQ	HNNA	Fri, Oct 21, 2005	11.56	11.56	11.56	11.56
79	NASDAQ	HNNA	Thu, Oct 20, 2005	11.11	11.11	11.11	11.11
78	NASDAQ	HNNA	Thu, Oct 13, 2005	11.56	11.56	11.56	11.56
77	NASDAQ	HNNA	Tue, Oct 11, 2005	11.56	11.56	11.56	11.56
76	NASDAQ	HNNA	Fri, Oct 7, 2005	10.89	11.22	10.89	11.22
75	NASDAQ	HNNA	Wed, Oct 5, 2005	10.89	11.56	10.89	11.56
74	NASDAQ	HNNA	Tue, Oct 4, 2005	11.56	11.56	11.56	11.56
73	NASDAQ	HNNA	Fri, Sep 30, 2005	10.89	11.56	10.89	11.56
72	NASDAQ	HNNA	Thu, Sep 29, 2005	11.11	11.33	11.11	11.11
71	NASDAQ	HNNA	Mon, Sep 26, 2005	11.87	11.87	11.56	11.56
70	NASDAQ	HNNA	Thu, Sep 22, 2005	11.89	11.89	11.87	11.87
69	NASDAQ	HNNA	Thu, Sep 15, 2005	11.56	11.56	11.56	11.56
68	NASDAQ	HNNA	Wed, Sep 14, 2005	11.56	11.56	11.56	11.56
67	NASDAQ	HNNA	Tue, Sep 13, 2005	11.56	11.56	11.56	11.56
66	NASDAQ	HNNA	Thu, Sep 8, 2005	11.56	11.78	11.56	11.78
65	NASDAQ	HNNA	Tue, Sep 6, 2005	11.11	11.11	11.11	11.11
64	NASDAQ	HNNA	Fri, Sep 2, 2005	10.89	10.89	10.89	10.89
63	NASDAQ	HNNA	Wed, Aug 31, 2005	10.89	10.89	10.89	10.89
62	NASDAQ	HNNA	Tue, Aug 30, 2005	11.11	11.29	10.89	10.89
61	NASDAQ	HNNA	Mon, Aug 29, 2005	11.11	11.56	11.11	11.56
60	NASDAQ	HNNA	Fri, Aug 26, 2005	11.56	11.56	11.56	11.56
59	NASDAQ	HNNA	Thu, Aug 25, 2005	11.12	11.84	11.11	11.84
58	NASDAQ	HNNA	Wed, Aug 24, 2005	11.56	11.56	11.56	11.56
57	NASDAQ	HNNA	Tue, Aug 23, 2005	11.78	11.78	11.56	11.56
56	NASDAQ	HNNA	Fri, Aug 19, 2005	12.00	12.00	11.78	11.78
55	NASDAQ	HNNA	Mon, Aug 15, 2005	12.00	12.00	12.00	12.00
54	NASDAQ	HNNA	Fri, Aug 12, 2005	11.98	11.98	11.98	11.98
53	NASDAQ	HNNA	Thu, Aug 11, 2005	12.40	12.40	12.00	12.00
52	NASDAQ	HNNA	Tue, Aug 9, 2005	12.00	12.42	12.00	12.00
51	NASDAQ	HNNA	Mon, Aug 8, 2005	12.11	12.11	12.11	12.11
50	NASDAQ	HNNA	Wed, Aug 3, 2005	12.67	12.67	12.44	12.67
49	NASDAQ	HNNA	Mon, Aug 1, 2005	12.00	12.00	12.00	12.00
48	NASDAQ	HNNA	Fri, Jul 29, 2005	12.44	12.89	12.00	12.00
47	NASDAQ	HNNA	Thu, Jul 28, 2005	12.44	12.44	11.78	11.78
46	NASDAQ	HNNA	Tue, Jul 26, 2005	11.91	11.91	11.91	11.91
45	NASDAQ	HNNA	Fri, Jul 22, 2005	11.91	11.91	11.91	11.91
44	NASDAQ	HNNA	Fri, Jul 15, 2005	11.78	11.78	11.78	11.78
43	NASDAQ	HNNA	Thu, Jul 14, 2005	12.00	12.00	12.00	12.00
42	NASDAQ	HNNA	Tue, Jul 12, 2005	11.56	12.33	11.56	11.78
41	NASDAQ	HNNA	Mon, Jul 11, 2005	11.44	11.56	11.44	11.56
40	NASDAQ	HNNA	Fri, Jul 8, 2005	11.56	11.56	11.44	11.56
39	NASDAQ	HNNA	Thu, Jul 7, 2005	11.56	11.56	11.56	11.56
38	NASDAQ	HNNA	Tue, Jul 5, 2005	11.56	11.56	11.56	11.56
37	NASDAQ	HNNA	Fri, Jul 1, 2005	11.33	11.33	11.33	11.33
36	NASDAQ	HNNA	Wed, Jun 29, 2005	11.33	11.56	11.33	11.56
35	NASDAQ	HNNA	Tue, Jun 28, 2005	11.33	11.33	11.33	11.33
34	NASDAQ	HNNA	Mon, Jun 27, 2005	11.33	11.33	11.33	11.33
33	NASDAQ	HNNA	Tue, Jun 21, 2005	11.56	11.56	11.56	11.56
32	NASDAQ	HNNA	Mon, Jun 20, 2005	11.56	11.56	11.56	11.56
31	NASDAQ	HNNA	Fri, Jun 17, 2005	11.67	11.67	11.56	11.67
30	NASDAQ	HNNA	Tue, Jun 7, 2005	11.78	11.78	11.78	11.78
29	NASDAQ	HNNA	Fri, Jun 3, 2005	11.56	11.56	11.56	11.56
28	NASDAQ	HNNA	Fri, May 27, 2005	12.00	12.00	12.00	12.00
27	NASDAQ	HNNA	Thu, May 26, 2005	11.22	11.22	11.22	11.22
26	NASDAQ	HNNA	Wed, May 25, 2005	11.22	11.22	11.22	11.22
25	NASDAQ	HNNA	Tue, May 24, 2005	11.12	11.12	11.12	11.12
24	NASDAQ	HNNA	Fri, May 20, 2005	11.11	11.27	11.11	11.27
23	NASDAQ	HNNA	Thu, May 19, 2005	11.23	11.23	11.22	11.22
22	NASDAQ	HNNA	Fri, May 13, 2005	12.00	12.00	12.00	12.00
21	NASDAQ	HNNA	Wed, May 11, 2005	11.56	12.00	11.34	12.00
20	NASDAQ	HNNA	Fri, May 6, 2005	12.00	12.00	12.00	12.00
19	NASDAQ	HNNA	Mon, May 2, 2005	11.23	11.23	11.23	11.23
18	NASDAQ	HNNA	Wed, Apr 27, 2005	11.56	12.00	11.56	12.00
17	NASDAQ	HNNA	Tue, Apr 26, 2005	11.16	11.56	11.16	11.56
16	NASDAQ	HNNA	Mon, Apr 25, 2005	11.31	11.31	11.31	11.31
15	NASDAQ	HNNA	Fri, Apr 22, 2005	11.16	11.16	11.16	11.16
14	NASDAQ	HNNA	Mon, Apr 18, 2005	12.22	12.22	12.22	12.22
13	NASDAQ	HNNA	Tue, Apr 12, 2005	12.44	12.44	12.00	12.27
12	NASDAQ	HNNA	Mon, Apr 11, 2005	13.33	13.33	13.22	13.22
11	NASDAQ	HNNA	Fri, Apr 8, 2005	12.44	12.44	12.44	12.44
10	NASDAQ	HNNA	Thu, Apr 7, 2005	12.18	12.18	12.18	12.18
9	NASDAQ	HNNA	Wed, Apr 6, 2005	12.22	12.22	12.22	12.22
8	NASDAQ	HNNA	Tue, Apr 5, 2005	10.89	12.00	10.89	12.00
7	NASDAQ	HNNA	Fri, Apr 1, 2005	10.78	10.78	10.78	10.78
6	NASDAQ	HNNA	Thu, Mar 31, 2005	10.78	10.78	10.78	10.78
5	NASDAQ	HNNA	Mon, Mar 28, 2005	10.67	10.67	10.47	10.56
4	NASDAQ	HNNA	Thu, Mar 24, 2005	10.22	10.53	10.11	10.53
3	NASDAQ	HNNA	Fri, Mar 18, 2005	9.78	9.78	9.11	9.11
2	NASDAQ	HNNA	Tue, Mar 15, 2005	9.56	9.56	9.56	9.56
1	NASDAQ	HNNA	Wed, Mar 9, 2005	9.18	9.18	9.18	9.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Hennessy Advisors Inc NASDAQ:HNNA 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