Healthcare Realty Trust Inc NYSE:HR Historical Prices

Below are the 2954 trading days of historical prices for HR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2954	NYSE	HR	Mon, Mar 4, 2024	13.87	13.92	13.65	13.90
2953	NYSE	HR	Fri, Mar 1, 2024	13.76	13.90	13.59	13.88
2952	NYSE	HR	Thu, Feb 29, 2024	13.74	13.95	13.67	13.78
2951	NYSE	HR	Wed, Feb 28, 2024	13.13	13.78	13.10	13.57
2950	NYSE	HR	Tue, Feb 27, 2024	13.24	13.36	13.13	13.28
2949	NYSE	HR	Mon, Feb 26, 2024	13.37	13.45	13.06	13.14
2948	NYSE	HR	Fri, Feb 23, 2024	13.31	13.61	13.21	13.43
2947	NYSE	HR	Thu, Feb 22, 2024	13.74	13.79	13.46	13.34
2946	NYSE	HR	Wed, Feb 21, 2024	13.94	14.09	13.69	13.73
2945	NYSE	HR	Tue, Feb 20, 2024	14.08	14.18	13.86	14.02
2944	NYSE	HR	Fri, Feb 16, 2024	15.00	15.04	14.36	14.36
2943	NYSE	HR	Thu, Feb 15, 2024	15.20	15.59	15.16	15.59
2942	NYSE	HR	Wed, Feb 14, 2024	15.33	15.42	15.04	15.09
2941	NYSE	HR	Tue, Feb 13, 2024	15.28	15.35	15.03	15.22
2940	NYSE	HR	Mon, Feb 12, 2024	15.58	15.87	15.52	15.75
2939	NYSE	HR	Fri, Feb 9, 2024	15.51	15.59	15.15	15.51
2938	NYSE	HR	Thu, Feb 8, 2024	15.57	15.76	15.54	15.57
2937	NYSE	HR	Wed, Feb 7, 2024	15.92	15.95	15.59	15.61
2936	NYSE	HR	Tue, Feb 6, 2024	15.65	15.96	15.58	15.93
2935	NYSE	HR	Mon, Feb 5, 2024	15.84	15.84	15.54	15.55
2934	NYSE	HR	Fri, Feb 2, 2024	16.28	16.28	15.82	16.09
2933	NYSE	HR	Thu, Feb 1, 2024	16.05	16.58	15.98	16.57
2932	NYSE	HR	Wed, Jan 31, 2024	16.23	16.53	15.92	16.11
2931	NYSE	HR	Tue, Jan 30, 2024	16.34	16.39	16.07	16.15
2930	NYSE	HR	Mon, Jan 29, 2024	16.61	16.61	16.28	16.54
2929	NYSE	HR	Fri, Jan 26, 2024	16.64	16.72	16.48	16.63
2928	NYSE	HR	Thu, Jan 25, 2024	16.48	16.58	16.35	16.55
2927	NYSE	HR	Wed, Jan 24, 2024	16.81	16.81	16.17	16.21
2926	NYSE	HR	Tue, Jan 23, 2024	17.02	17.12	16.48	16.59
2925	NYSE	HR	Mon, Jan 22, 2024	17.04	17.23	16.80	16.91
2924	NYSE	HR	Fri, Jan 19, 2024	16.72	17.07	16.48	16.98
2923	NYSE	HR	Thu, Jan 18, 2024	16.87	16.96	16.50	16.63
2922	NYSE	HR	Wed, Jan 17, 2024	17.11	17.40	16.66	16.86
2921	NYSE	HR	Tue, Jan 16, 2024	17.40	17.51	17.31	17.43
2920	NYSE	HR	Fri, Jan 12, 2024	17.72	17.98	17.47	17.52
2919	NYSE	HR	Thu, Jan 11, 2024	17.45	17.55	17.34	17.48
2918	NYSE	HR	Wed, Jan 10, 2024	17.31	17.55	17.15	17.52
2917	NYSE	HR	Tue, Jan 9, 2024	17.16	17.38	16.88	17.31
2916	NYSE	HR	Mon, Jan 8, 2024	16.80	17.26	16.79	17.22
2915	NYSE	HR	Fri, Jan 5, 2024	16.90	17.28	16.76	16.86
2914	NYSE	HR	Thu, Jan 4, 2024	16.88	17.15	16.82	16.98
2913	NYSE	HR	Wed, Jan 3, 2024	17.16	17.19	16.80	16.89
2912	NYSE	HR	Tue, Jan 2, 2024	17.22	17.59	17.12	17.35
2911	NYSE	HR	Fri, Dec 29, 2023	17.29	17.42	17.21	17.23
2910	NYSE	HR	Thu, Dec 28, 2023	17.28	17.45	17.23	17.44
2909	NYSE	HR	Wed, Dec 27, 2023	17.36	17.41	17.22	17.40
2908	NYSE	HR	Tue, Dec 26, 2023	17.13	17.33	17.06	17.27
2907	NYSE	HR	Fri, Dec 22, 2023	17.05	17.31	16.94	17.07
2906	NYSE	HR	Thu, Dec 21, 2023	17.26	17.26	16.80	17.00
2905	NYSE	HR	Wed, Dec 20, 2023	17.06	17.52	17.01	17.11
2904	NYSE	HR	Tue, Dec 19, 2023	17.04	17.16	16.88	17.06
2903	NYSE	HR	Mon, Dec 18, 2023	17.15	17.36	16.97	16.98
2902	NYSE	HR	Fri, Dec 15, 2023	17.51	17.57	16.99	17.16
2901	NYSE	HR	Thu, Dec 14, 2023	17.02	17.49	17.00	17.44
2900	NYSE	HR	Wed, Dec 13, 2023	15.59	16.66	15.56	16.60
2899	NYSE	HR	Tue, Dec 12, 2023	15.77	15.79	15.59	15.60
2898	NYSE	HR	Mon, Dec 11, 2023	15.82	15.88	15.66	15.79
2897	NYSE	HR	Fri, Dec 8, 2023	15.68	15.91	15.64	15.88
2896	NYSE	HR	Thu, Dec 7, 2023	15.54	15.81	15.46	15.71
2895	NYSE	HR	Wed, Dec 6, 2023	15.75	16.01	15.55	15.58
2894	NYSE	HR	Tue, Dec 5, 2023	15.91	15.94	15.46	15.68
2893	NYSE	HR	Mon, Dec 4, 2023	15.69	16.13	15.69	16.03
2892	NYSE	HR	Fri, Dec 1, 2023	15.27	15.87	15.17	15.75
2891	NYSE	HR	Thu, Nov 30, 2023	15.09	15.35	14.77	15.27
2890	NYSE	HR	Wed, Nov 29, 2023	15.13	15.59	15.08	15.13
2889	NYSE	HR	Tue, Nov 28, 2023	14.46	15.06	14.30	15.02
2888	NYSE	HR	Mon, Nov 27, 2023	14.40	14.61	14.24	14.51
2887	NYSE	HR	Fri, Nov 24, 2023	14.32	14.48	14.23	14.48
2886	NYSE	HR	Wed, Nov 22, 2023	14.47	14.50	14.15	14.41
2885	NYSE	HR	Tue, Nov 21, 2023	14.54	14.67	14.15	14.29
2884	NYSE	HR	Mon, Nov 20, 2023	14.16	14.73	14.01	14.63
2883	NYSE	HR	Fri, Nov 17, 2023	14.56	14.59	14.17	14.25
2882	NYSE	HR	Thu, Nov 16, 2023	14.77	14.85	14.39	14.40
2881	NYSE	HR	Wed, Nov 15, 2023	14.62	14.92	14.62	14.75
2880	NYSE	HR	Tue, Nov 14, 2023	14.54	15.07	14.45	14.74
2879	NYSE	HR	Mon, Nov 13, 2023	14.11	14.18	13.86	13.96
2878	NYSE	HR	Fri, Nov 10, 2023	14.32	14.58	14.16	14.21
2877	NYSE	HR	Thu, Nov 9, 2023	14.81	14.86	14.23	14.26
2876	NYSE	HR	Wed, Nov 8, 2023	14.65	14.83	14.60	14.82
2875	NYSE	HR	Tue, Nov 7, 2023	15.07	15.22	14.55	14.64
2874	NYSE	HR	Mon, Nov 6, 2023	14.91	15.23	14.71	15.15
2873	NYSE	HR	Fri, Nov 3, 2023	15.39	15.59	14.74	14.90
2872	NYSE	HR	Thu, Nov 2, 2023	14.89	15.09	14.74	14.98
2871	NYSE	HR	Wed, Nov 1, 2023	14.38	14.57	14.10	14.56
2870	NYSE	HR	Tue, Oct 31, 2023	14.37	14.51	14.15	14.35
2869	NYSE	HR	Mon, Oct 30, 2023	14.26	14.51	13.93	14.24
2868	NYSE	HR	Fri, Oct 27, 2023	14.51	14.51	14.07	14.13
2867	NYSE	HR	Thu, Oct 26, 2023	14.59	14.82	14.40	14.44
2866	NYSE	HR	Wed, Oct 25, 2023	14.45	14.63	14.36	14.48
2865	NYSE	HR	Tue, Oct 24, 2023	14.52	14.68	14.34	14.57
2864	NYSE	HR	Mon, Oct 23, 2023	14.38	14.60	14.26	14.34
2863	NYSE	HR	Fri, Oct 20, 2023	14.56	14.69	14.49	14.53
2862	NYSE	HR	Thu, Oct 19, 2023	14.80	14.97	14.48	14.53
2861	NYSE	HR	Wed, Oct 18, 2023	15.08	15.13	14.87	14.92
2860	NYSE	HR	Tue, Oct 17, 2023	15.06	15.45	15.06	15.21
2859	NYSE	HR	Mon, Oct 16, 2023	14.98	15.29	14.74	15.17
2858	NYSE	HR	Fri, Oct 13, 2023	14.74	14.94	14.53	14.85
2857	NYSE	HR	Thu, Oct 12, 2023	15.32	15.38	14.64	14.67
2856	NYSE	HR	Wed, Oct 11, 2023	14.87	15.18	14.82	15.07
2855	NYSE	HR	Tue, Oct 10, 2023	14.36	14.80	14.36	14.73
2854	NYSE	HR	Mon, Oct 9, 2023	14.33	14.52	14.15	14.29
2853	NYSE	HR	Fri, Oct 6, 2023	14.80	14.87	14.42	14.44
2852	NYSE	HR	Thu, Oct 5, 2023	15.05	15.48	14.92	15.02
2851	NYSE	HR	Wed, Oct 4, 2023	14.82	15.07	14.61	15.04
2850	NYSE	HR	Tue, Oct 3, 2023	14.81	14.94	14.59	14.72
2849	NYSE	HR	Mon, Oct 2, 2023	15.20	15.26	14.75	14.86
2848	NYSE	HR	Fri, Sep 29, 2023	15.30	15.45	15.19	15.27
2847	NYSE	HR	Thu, Sep 28, 2023	14.80	15.11	14.69	15.06
2846	NYSE	HR	Wed, Sep 27, 2023	15.01	15.16	14.64	14.73
2845	NYSE	HR	Tue, Sep 26, 2023	15.29	15.36	14.94	15.01
2844	NYSE	HR	Mon, Sep 25, 2023	15.43	15.48	15.32	15.42
2843	NYSE	HR	Fri, Sep 22, 2023	15.53	15.73	15.39	15.56
2842	NYSE	HR	Thu, Sep 21, 2023	16.03	16.12	15.51	15.52
2841	NYSE	HR	Wed, Sep 20, 2023	16.38	16.52	16.08	16.11
2840	NYSE	HR	Tue, Sep 19, 2023	16.33	16.38	16.14	16.16
2839	NYSE	HR	Mon, Sep 18, 2023	16.70	16.70	16.33	16.33
2838	NYSE	HR	Fri, Sep 15, 2023	16.71	16.74	16.40	16.67
2837	NYSE	HR	Thu, Sep 14, 2023	16.45	16.93	16.45	16.84
2836	NYSE	HR	Wed, Sep 13, 2023	16.39	16.46	16.21	16.27
2835	NYSE	HR	Tue, Sep 12, 2023	16.40	16.53	16.30	16.36
2834	NYSE	HR	Mon, Sep 11, 2023	16.69	16.72	16.46	16.48
2833	NYSE	HR	Fri, Sep 8, 2023	16.74	16.77	16.58	16.72
2832	NYSE	HR	Thu, Sep 7, 2023	17.00	17.00	16.68	16.72
2831	NYSE	HR	Wed, Sep 6, 2023	17.08	17.20	16.85	17.00
2830	NYSE	HR	Tue, Sep 5, 2023	17.51	17.64	17.06	17.09
2829	NYSE	HR	Fri, Sep 1, 2023	17.59	17.84	17.57	17.61
2828	NYSE	HR	Thu, Aug 31, 2023	17.26	17.60	17.14	17.52
2827	NYSE	HR	Wed, Aug 30, 2023	16.99	17.32	16.98	17.22
2826	NYSE	HR	Tue, Aug 29, 2023	16.82	17.00	16.72	16.99
2825	NYSE	HR	Mon, Aug 28, 2023	16.79	17.02	16.74	16.74
2824	NYSE	HR	Fri, Aug 25, 2023	16.86	16.92	16.61	16.66
2823	NYSE	HR	Thu, Aug 24, 2023	16.86	17.26	16.81	16.81
2822	NYSE	HR	Wed, Aug 23, 2023	16.60	16.91	16.56	16.87
2821	NYSE	HR	Tue, Aug 22, 2023	16.75	16.76	16.50	16.60
2820	NYSE	HR	Mon, Aug 21, 2023	16.75	16.85	16.59	16.78
2819	NYSE	HR	Fri, Aug 18, 2023	16.80	16.91	16.56	16.85
2818	NYSE	HR	Thu, Aug 17, 2023	17.13	17.19	16.91	16.91
2817	NYSE	HR	Wed, Aug 16, 2023	17.03	17.28	16.96	17.05
2816	NYSE	HR	Tue, Aug 15, 2023	17.09	17.34	16.95	17.16
2815	NYSE	HR	Mon, Aug 14, 2023	17.66	17.70	17.09	17.26
2814	NYSE	HR	Fri, Aug 11, 2023	18.00	18.21	17.99	17.74
2813	NYSE	HR	Thu, Aug 10, 2023	18.62	18.86	18.05	18.05
2812	NYSE	HR	Wed, Aug 9, 2023	18.50	18.72	18.40	18.55
2811	NYSE	HR	Tue, Aug 8, 2023	19.26	19.47	18.39	18.50
2810	NYSE	HR	Mon, Aug 7, 2023	19.60	19.88	19.56	19.73
2809	NYSE	HR	Fri, Aug 4, 2023	19.70	19.92	19.39	19.53
2808	NYSE	HR	Thu, Aug 3, 2023	19.41	19.74	19.06	19.69
2807	NYSE	HR	Wed, Aug 2, 2023	19.42	19.50	19.20	19.49
2806	NYSE	HR	Tue, Aug 1, 2023	19.49	19.67	19.38	19.61
2805	NYSE	HR	Mon, Jul 31, 2023	19.62	19.77	19.46	19.53
2804	NYSE	HR	Fri, Jul 28, 2023	19.84	19.91	19.47	19.59
2803	NYSE	HR	Thu, Jul 27, 2023	20.01	20.17	19.61	19.69
2802	NYSE	HR	Wed, Jul 26, 2023	20.05	20.23	19.97	20.02
2801	NYSE	HR	Tue, Jul 25, 2023	20.09	20.21	19.96	20.04
2800	NYSE	HR	Mon, Jul 24, 2023	19.93	20.25	19.87	20.15
2799	NYSE	HR	Fri, Jul 21, 2023	19.69	20.03	19.46	19.94
2798	NYSE	HR	Thu, Jul 20, 2023	19.45	19.61	19.12	19.60
2797	NYSE	HR	Wed, Jul 19, 2023	19.14	19.62	19.12	19.41
2796	NYSE	HR	Tue, Jul 18, 2023	18.92	19.12	18.74	18.94
2795	NYSE	HR	Mon, Jul 17, 2023	19.01	19.01	18.69	18.88
2794	NYSE	HR	Fri, Jul 14, 2023	19.00	19.05	18.70	18.98
2793	NYSE	HR	Thu, Jul 13, 2023	18.95	19.12	18.84	19.07
2792	NYSE	HR	Wed, Jul 12, 2023	19.23	19.30	18.96	19.01
2791	NYSE	HR	Tue, Jul 11, 2023	18.86	19.09	18.84	18.96
2790	NYSE	HR	Mon, Jul 10, 2023	18.60	18.91	18.46	18.82
2789	NYSE	HR	Fri, Jul 7, 2023	18.78	18.91	18.66	18.70
2788	NYSE	HR	Thu, Jul 6, 2023	18.98	18.98	18.53	18.86
2787	NYSE	HR	Wed, Jul 5, 2023	19.04	19.54	18.71	19.29
2786	NYSE	HR	Mon, Jul 3, 2023	18.81	19.38	18.81	19.02
2785	NYSE	HR	Fri, Jun 30, 2023	18.96	19.03	18.55	18.86
2784	NYSE	HR	Thu, Jun 29, 2023	18.34	18.84	18.34	18.81
2783	NYSE	HR	Wed, Jun 28, 2023	18.49	18.52	18.12	18.48
2782	NYSE	HR	Tue, Jun 27, 2023	18.59	18.67	18.36	18.52
2781	NYSE	HR	Mon, Jun 26, 2023	18.15	18.59	18.11	18.55
2780	NYSE	HR	Fri, Jun 23, 2023	18.55	18.57	18.12	18.13
2779	NYSE	HR	Thu, Jun 22, 2023	18.69	18.69	18.35	18.66
2778	NYSE	HR	Wed, Jun 21, 2023	19.04	19.04	18.53	18.64
2777	NYSE	HR	Tue, Jun 20, 2023	19.36	19.38	18.89	19.13
2776	NYSE	HR	Fri, Jun 16, 2023	19.37	19.58	19.31	19.46
2775	NYSE	HR	Thu, Jun 15, 2023	19.50	19.52	19.21	19.34
2774	NYSE	HR	Wed, Jun 14, 2023	19.59	19.74	19.33	19.56
2773	NYSE	HR	Tue, Jun 13, 2023	19.53	19.76	19.36	19.48
2772	NYSE	HR	Mon, Jun 12, 2023	19.67	19.70	19.45	19.61
2771	NYSE	HR	Fri, Jun 9, 2023	19.74	19.88	19.61	19.71
2770	NYSE	HR	Thu, Jun 8, 2023	19.87	19.91	19.48	19.73
2769	NYSE	HR	Wed, Jun 7, 2023	19.44	19.96	19.37	19.95
2768	NYSE	HR	Tue, Jun 6, 2023	19.07	19.62	19.01	19.44
2767	NYSE	HR	Mon, Jun 5, 2023	19.00	19.20	18.82	19.19
2766	NYSE	HR	Fri, Jun 2, 2023	18.96	19.29	18.96	19.19
2765	NYSE	HR	Thu, Jun 1, 2023	18.61	18.67	18.30	18.55
2764	NYSE	HR	Wed, May 31, 2023	18.41	18.68	18.37	18.61
2763	NYSE	HR	Tue, May 30, 2023	18.04	18.38	17.99	18.35
2762	NYSE	HR	Fri, May 26, 2023	18.07	18.14	17.67	18.02
2761	NYSE	HR	Thu, May 25, 2023	18.59	18.63	17.99	18.05
2760	NYSE	HR	Wed, May 24, 2023	19.29	19.35	18.56	18.66
2759	NYSE	HR	Tue, May 23, 2023	19.16	19.48	19.14	19.29
2758	NYSE	HR	Mon, May 22, 2023	18.94	19.32	18.92	19.13
2757	NYSE	HR	Fri, May 19, 2023	19.40	19.40	18.69	18.95
2756	NYSE	HR	Thu, May 18, 2023	19.38	19.71	19.24	19.26
2755	NYSE	HR	Wed, May 17, 2023	19.47	19.53	19.06	19.50
2754	NYSE	HR	Tue, May 16, 2023	19.97	20.05	19.28	19.41
2753	NYSE	HR	Mon, May 15, 2023	19.93	20.30	19.91	20.02
2752	NYSE	HR	Fri, May 12, 2023	19.96	20.21	19.85	19.83
2751	NYSE	HR	Thu, May 11, 2023	19.72	20.01	19.57	19.98
2750	NYSE	HR	Wed, May 10, 2023	19.78	20.03	19.54	19.70
2749	NYSE	HR	Tue, May 9, 2023	20.03	20.05	18.47	19.58
2748	NYSE	HR	Mon, May 8, 2023	19.95	20.16	19.86	20.01
2747	NYSE	HR	Fri, May 5, 2023	20.11	20.23	19.85	20.13
2746	NYSE	HR	Thu, May 4, 2023	19.93	20.12	19.36	20.02
2745	NYSE	HR	Wed, May 3, 2023	19.43	20.32	19.43	19.91
2744	NYSE	HR	Tue, May 2, 2023	19.55	19.61	19.05	19.38
2743	NYSE	HR	Mon, May 1, 2023	19.65	19.88	19.56	19.65
2742	NYSE	HR	Fri, Apr 28, 2023	19.47	19.81	19.46	19.78
2741	NYSE	HR	Thu, Apr 27, 2023	19.05	19.49	19.05	19.44
2740	NYSE	HR	Wed, Apr 26, 2023	19.15	19.33	18.97	19.02
2739	NYSE	HR	Tue, Apr 25, 2023	19.15	19.29	19.01	19.24
2738	NYSE	HR	Mon, Apr 24, 2023	19.55	19.63	18.88	19.22
2737	NYSE	HR	Fri, Apr 21, 2023	19.76	19.86	19.45	19.48
2736	NYSE	HR	Thu, Apr 20, 2023	19.57	19.68	19.48	19.67
2735	NYSE	HR	Wed, Apr 19, 2023	19.40	19.76	19.30	19.76
2734	NYSE	HR	Tue, Apr 18, 2023	19.60	19.68	19.22	19.58
2733	NYSE	HR	Mon, Apr 17, 2023	19.52	19.73	19.27	19.71
2732	NYSE	HR	Fri, Apr 14, 2023	19.73	19.87	19.34	19.47
2731	NYSE	HR	Thu, Apr 13, 2023	19.76	19.89	19.30	19.67
2730	NYSE	HR	Wed, Apr 12, 2023	20.30	20.31	19.68	19.76
2729	NYSE	HR	Tue, Apr 11, 2023	19.57	20.14	19.51	20.14
2728	NYSE	HR	Mon, Apr 10, 2023	19.27	19.62	19.15	19.55
2727	NYSE	HR	Thu, Apr 6, 2023	19.23	19.38	19.05	19.37
2726	NYSE	HR	Wed, Apr 5, 2023	19.38	19.52	19.00	19.11
2725	NYSE	HR	Tue, Apr 4, 2023	19.43	19.50	19.11	19.39
2724	NYSE	HR	Mon, Apr 3, 2023	19.31	19.60	19.24	19.42
2723	NYSE	HR	Fri, Mar 31, 2023	18.91	19.33	18.85	19.33
2722	NYSE	HR	Thu, Mar 30, 2023	19.04	19.12	18.85	18.87
2721	NYSE	HR	Wed, Mar 29, 2023	18.81	19.13	18.80	18.92
2720	NYSE	HR	Tue, Mar 28, 2023	18.62	18.81	18.55	18.62
2719	NYSE	HR	Mon, Mar 27, 2023	18.97	19.11	18.70	18.79
2718	NYSE	HR	Fri, Mar 24, 2023	18.07	18.97	18.00	18.97
2717	NYSE	HR	Thu, Mar 23, 2023	18.17	18.47	18.02	18.12
2716	NYSE	HR	Wed, Mar 22, 2023	18.68	18.73	18.10	18.11
2715	NYSE	HR	Tue, Mar 21, 2023	19.28	19.37	18.60	18.76
2714	NYSE	HR	Mon, Mar 20, 2023	19.30	19.44	18.95	19.25
2713	NYSE	HR	Fri, Mar 17, 2023	19.57	19.72	19.12	19.22
2712	NYSE	HR	Thu, Mar 16, 2023	19.30	19.74	19.12	19.58
2711	NYSE	HR	Wed, Mar 15, 2023	19.15	19.58	19.04	19.48
2710	NYSE	HR	Tue, Mar 14, 2023	19.21	19.49	19.04	19.25
2709	NYSE	HR	Mon, Mar 13, 2023	18.34	19.13	18.26	18.90
2708	NYSE	HR	Fri, Mar 10, 2023	19.24	19.37	18.37	18.44
2707	NYSE	HR	Thu, Mar 9, 2023	19.13	19.21	18.90	19.00
2706	NYSE	HR	Wed, Mar 8, 2023	18.82	19.27	18.60	19.18
2705	NYSE	HR	Tue, Mar 7, 2023	19.22	19.24	18.58	18.58
2704	NYSE	HR	Mon, Mar 6, 2023	19.23	19.38	19.12	19.22
2703	NYSE	HR	Fri, Mar 3, 2023	19.77	19.83	19.57	19.45
2702	NYSE	HR	Thu, Mar 2, 2023	19.36	19.63	19.26	19.63
2701	NYSE	HR	Wed, Mar 1, 2023	19.39	19.62	18.46	19.35
2700	NYSE	HR	Tue, Feb 28, 2023	19.50	19.75	19.41	19.50
2699	NYSE	HR	Mon, Feb 27, 2023	19.93	20.10	19.52	19.60
2698	NYSE	HR	Fri, Feb 24, 2023	19.93	20.02	19.58	19.68
2697	NYSE	HR	Thu, Feb 23, 2023	20.23	20.35	19.89	20.16
2696	NYSE	HR	Wed, Feb 22, 2023	20.73	20.85	20.10	20.17
2695	NYSE	HR	Tue, Feb 21, 2023	20.91	21.02	20.54	20.64
2694	NYSE	HR	Fri, Feb 17, 2023	20.94	21.04	20.62	20.96
2693	NYSE	HR	Thu, Feb 16, 2023	20.65	21.15	20.51	20.92
2692	NYSE	HR	Wed, Feb 15, 2023	20.38	20.84	20.31	20.84
2691	NYSE	HR	Tue, Feb 14, 2023	20.81	20.82	20.36	20.55
2690	NYSE	HR	Mon, Feb 13, 2023	20.67	20.80	20.66	20.79
2689	NYSE	HR	Fri, Feb 10, 2023	20.35	20.70	20.24	20.69
2688	NYSE	HR	Thu, Feb 9, 2023	20.97	21.06	20.43	20.44
2687	NYSE	HR	Wed, Feb 8, 2023	20.93	21.19	20.86	20.92
2686	NYSE	HR	Tue, Feb 7, 2023	21.30	21.40	20.97	21.06
2685	NYSE	HR	Mon, Feb 6, 2023	21.34	21.47	21.05	21.43
2684	NYSE	HR	Fri, Feb 3, 2023	21.75	21.75	21.30	21.60
2683	NYSE	HR	Thu, Feb 2, 2023	21.95	22.36	21.82	21.95
2682	NYSE	HR	Wed, Feb 1, 2023	21.47	21.84	21.28	21.75
2681	NYSE	HR	Tue, Jan 31, 2023	21.14	21.57	21.08	21.53
2680	NYSE	HR	Mon, Jan 30, 2023	21.39	21.58	21.04	21.10
2679	NYSE	HR	Fri, Jan 27, 2023	21.14	21.56	21.11	21.53
2678	NYSE	HR	Thu, Jan 26, 2023	21.18	21.26	20.85	21.17
2677	NYSE	HR	Wed, Jan 25, 2023	21.36	21.46	20.96	21.11
2676	NYSE	HR	Tue, Jan 24, 2023	21.51	21.76	21.41	21.44
2675	NYSE	HR	Mon, Jan 23, 2023	21.16	21.66	21.07	21.60
2674	NYSE	HR	Fri, Jan 20, 2023	20.85	21.16	20.81	21.13
2673	NYSE	HR	Thu, Jan 19, 2023	20.83	20.96	20.69	20.90
2672	NYSE	HR	Wed, Jan 18, 2023	21.02	21.16	20.77	20.92
2671	NYSE	HR	Tue, Jan 17, 2023	20.63	21.03	20.57	21.02
2670	NYSE	HR	Fri, Jan 13, 2023	20.89	21.04	20.63	20.65
2669	NYSE	HR	Thu, Jan 12, 2023	20.99	21.22	20.70	21.08
2668	NYSE	HR	Wed, Jan 11, 2023	20.67	21.00	20.60	20.94
2667	NYSE	HR	Tue, Jan 10, 2023	20.64	20.77	20.31	20.51
2666	NYSE	HR	Mon, Jan 9, 2023	20.66	21.01	20.62	20.77
2665	NYSE	HR	Fri, Jan 6, 2023	20.42	20.80	20.35	20.76
2664	NYSE	HR	Thu, Jan 5, 2023	20.00	20.34	19.77	20.26
2663	NYSE	HR	Wed, Jan 4, 2023	19.85	20.36	19.83	20.21
2662	NYSE	HR	Tue, Jan 3, 2023	19.48	19.83	19.28	19.67
2661	NYSE	HR	Fri, Dec 30, 2022	19.25	19.48	19.03	19.27
2660	NYSE	HR	Thu, Dec 29, 2022	19.16	19.37	19.06	19.28
2659	NYSE	HR	Wed, Dec 28, 2022	19.36	19.58	19.04	19.07
2658	NYSE	HR	Tue, Dec 27, 2022	18.84	19.32	18.71	19.28
2657	NYSE	HR	Fri, Dec 23, 2022	18.58	18.83	18.46	18.81
2656	NYSE	HR	Thu, Dec 22, 2022	18.52	18.66	18.25	18.62
2655	NYSE	HR	Wed, Dec 21, 2022	18.50	18.95	18.50	18.67
2654	NYSE	HR	Tue, Dec 20, 2022	18.34	18.54	18.16	18.39
2653	NYSE	HR	Mon, Dec 19, 2022	18.95	18.99	18.30	18.48
2652	NYSE	HR	Fri, Dec 16, 2022	19.21	19.34	18.68	18.94
2651	NYSE	HR	Thu, Dec 15, 2022	19.24	19.58	19.12	19.52
2650	NYSE	HR	Wed, Dec 14, 2022	19.56	19.96	19.37	19.44
2649	NYSE	HR	Tue, Dec 13, 2022	20.06	20.27	19.50	19.74
2648	NYSE	HR	Mon, Dec 12, 2022	19.85	19.88	19.16	19.53
2647	NYSE	HR	Fri, Dec 9, 2022	19.80	19.90	19.64	19.69
2646	NYSE	HR	Thu, Dec 8, 2022	19.73	19.95	19.66	19.85
2645	NYSE	HR	Wed, Dec 7, 2022	19.49	19.89	19.49	19.73
2644	NYSE	HR	Tue, Dec 6, 2022	19.90	19.91	19.34	19.64
2643	NYSE	HR	Mon, Dec 5, 2022	20.24	20.24	19.79	19.86
2642	NYSE	HR	Fri, Dec 2, 2022	20.14	20.50	20.00	20.43
2641	NYSE	HR	Thu, Dec 1, 2022	20.64	20.78	20.11	20.30
2640	NYSE	HR	Wed, Nov 30, 2022	19.88	20.58	19.79	20.53
2639	NYSE	HR	Tue, Nov 29, 2022	19.44	19.98	19.39	19.93
2638	NYSE	HR	Mon, Nov 28, 2022	19.49	19.69	19.32	19.37
2637	NYSE	HR	Fri, Nov 25, 2022	19.61	19.76	19.58	19.68
2636	NYSE	HR	Wed, Nov 23, 2022	19.65	19.79	19.50	19.60
2635	NYSE	HR	Tue, Nov 22, 2022	19.64	19.87	19.56	19.71
2634	NYSE	HR	Mon, Nov 21, 2022	19.43	19.61	19.30	19.56
2633	NYSE	HR	Fri, Nov 18, 2022	19.46	19.51	19.15	19.43
2632	NYSE	HR	Thu, Nov 17, 2022	19.08	19.19	18.86	19.17
2631	NYSE	HR	Wed, Nov 16, 2022	19.74	19.77	19.34	19.42
2630	NYSE	HR	Tue, Nov 15, 2022	19.80	20.06	19.63	19.85
2629	NYSE	HR	Mon, Nov 14, 2022	20.07	20.12	19.63	19.64
2628	NYSE	HR	Fri, Nov 11, 2022	20.61	20.87	20.35	20.15
2627	NYSE	HR	Thu, Nov 10, 2022	19.70	20.78	19.66	20.71
2626	NYSE	HR	Wed, Nov 9, 2022	19.69	20.05	19.14	19.22
2625	NYSE	HR	Tue, Nov 8, 2022	19.71	19.96	19.49	19.57
2624	NYSE	HR	Mon, Nov 7, 2022	20.28	20.43	19.70	19.76
2623	NYSE	HR	Fri, Nov 4, 2022	20.03	20.52	19.85	20.23
2622	NYSE	HR	Thu, Nov 3, 2022	19.72	20.05	19.39	19.87
2621	NYSE	HR	Wed, Nov 2, 2022	20.22	20.40	19.78	19.86
2620	NYSE	HR	Tue, Nov 1, 2022	20.54	20.54	20.06	20.34
2619	NYSE	HR	Mon, Oct 31, 2022	20.36	20.58	20.23	20.33
2618	NYSE	HR	Fri, Oct 28, 2022	20.08	20.57	19.99	20.55
2617	NYSE	HR	Thu, Oct 27, 2022	19.85	20.25	19.77	20.13
2616	NYSE	HR	Wed, Oct 26, 2022	19.72	19.90	19.49	19.71
2615	NYSE	HR	Tue, Oct 25, 2022	18.97	19.70	18.91	19.61
2614	NYSE	HR	Mon, Oct 24, 2022	19.06	19.17	18.67	18.89
2613	NYSE	HR	Fri, Oct 21, 2022	18.65	18.93	18.40	18.92
2612	NYSE	HR	Thu, Oct 20, 2022	19.03	19.22	18.65	18.74
2611	NYSE	HR	Wed, Oct 19, 2022	19.45	19.54	18.94	19.02
2610	NYSE	HR	Tue, Oct 18, 2022	19.89	20.15	19.57	19.71
2609	NYSE	HR	Mon, Oct 17, 2022	19.40	19.90	19.33	19.61
2608	NYSE	HR	Fri, Oct 14, 2022	19.67	19.80	18.93	19.06
2607	NYSE	HR	Thu, Oct 13, 2022	18.89	19.57	18.80	19.44
2606	NYSE	HR	Wed, Oct 12, 2022	19.34	19.49	19.04	19.19
2605	NYSE	HR	Tue, Oct 11, 2022	19.26	19.53	18.97	19.45
2604	NYSE	HR	Mon, Oct 10, 2022	19.67	19.95	19.33	19.34
2603	NYSE	HR	Fri, Oct 7, 2022	19.95	20.08	19.42	19.61
2602	NYSE	HR	Thu, Oct 6, 2022	20.87	20.97	20.09	20.12
2601	NYSE	HR	Wed, Oct 5, 2022	21.22	21.29	20.56	20.97
2600	NYSE	HR	Tue, Oct 4, 2022	21.40	21.72	21.21	21.40
2599	NYSE	HR	Mon, Oct 3, 2022	21.02	21.43	20.76	21.24
2598	NYSE	HR	Fri, Sep 30, 2022	20.79	21.07	20.68	20.85
2597	NYSE	HR	Thu, Sep 29, 2022	21.14	21.20	20.41	20.58
2596	NYSE	HR	Wed, Sep 28, 2022	21.03	21.43	20.84	21.40
2595	NYSE	HR	Tue, Sep 27, 2022	21.47	21.65	20.76	20.82
2594	NYSE	HR	Mon, Sep 26, 2022	21.88	21.88	20.98	21.29
2593	NYSE	HR	Fri, Sep 23, 2022	22.13	22.49	21.69	21.91
2592	NYSE	HR	Thu, Sep 22, 2022	22.51	22.55	22.21	22.32
2591	NYSE	HR	Wed, Sep 21, 2022	23.27	23.70	22.68	22.69
2590	NYSE	HR	Tue, Sep 20, 2022	23.16	23.29	22.92	23.07
2589	NYSE	HR	Mon, Sep 19, 2022	23.03	23.33	22.78	23.31
2588	NYSE	HR	Fri, Sep 16, 2022	22.95	23.19	22.45	23.11
2587	NYSE	HR	Thu, Sep 15, 2022	23.45	23.67	22.96	22.98
2586	NYSE	HR	Wed, Sep 14, 2022	23.88	24.11	23.32	23.51
2585	NYSE	HR	Tue, Sep 13, 2022	24.82	24.97	24.21	24.21
2584	NYSE	HR	Mon, Sep 12, 2022	24.74	25.28	24.72	25.15
2583	NYSE	HR	Fri, Sep 9, 2022	24.53	24.72	24.32	24.61
2582	NYSE	HR	Thu, Sep 8, 2022	24.48	24.58	24.10	24.34
2581	NYSE	HR	Wed, Sep 7, 2022	23.81	24.57	23.79	24.54
2580	NYSE	HR	Tue, Sep 6, 2022	24.09	24.11	23.55	23.79
2579	NYSE	HR	Fri, Sep 2, 2022	24.40	24.49	23.93	23.97
2578	NYSE	HR	Thu, Sep 1, 2022	24.23	24.39	23.74	24.14
2577	NYSE	HR	Wed, Aug 31, 2022	24.76	24.81	23.93	24.32
2576	NYSE	HR	Tue, Aug 30, 2022	25.33	25.33	24.77	24.79
2575	NYSE	HR	Mon, Aug 29, 2022	25.23	25.42	24.95	25.28
2574	NYSE	HR	Fri, Aug 26, 2022	25.94	25.96	25.26	25.32
2573	NYSE	HR	Thu, Aug 25, 2022	25.85	26.11	25.85	25.94
2572	NYSE	HR	Wed, Aug 24, 2022	25.61	25.97	25.52	25.82
2571	NYSE	HR	Tue, Aug 23, 2022	26.18	26.29	25.69	25.75
2570	NYSE	HR	Mon, Aug 22, 2022	26.52	26.61	26.10	26.30
2569	NYSE	HR	Fri, Aug 19, 2022	26.61	26.74	26.47	26.69
2568	NYSE	HR	Thu, Aug 18, 2022	26.64	26.72	26.43	26.65
2567	NYSE	HR	Wed, Aug 17, 2022	26.42	26.85	26.40	26.67
2566	NYSE	HR	Tue, Aug 16, 2022	26.77	26.82	26.48	26.58
2565	NYSE	HR	Mon, Aug 15, 2022	26.41	26.95	26.33	26.84
2564	NYSE	HR	Fri, Aug 12, 2022	25.98	26.39	25.95	26.34
2563	NYSE	HR	Thu, Aug 11, 2022	26.55	26.64	26.02	25.96
2562	NYSE	HR	Wed, Aug 10, 2022	26.05	26.40	25.92	26.27
2561	NYSE	HR	Tue, Aug 9, 2022	25.28	26.12	25.28	25.86
2560	NYSE	HR	Mon, Aug 8, 2022	25.22	25.50	25.16	25.35
2559	NYSE	HR	Fri, Aug 5, 2022	25.06	25.28	24.84	25.12
2558	NYSE	HR	Thu, Aug 4, 2022	25.25	25.95	25.10	25.22
2557	NYSE	HR	Wed, Aug 3, 2022	25.67	26.05	25.22	25.32
2556	NYSE	HR	Tue, Aug 2, 2022	26.27	26.38	25.68	25.70
2555	NYSE	HR	Mon, Aug 1, 2022	26.08	26.38	25.96	26.22
2554	NYSE	HR	Fri, Jul 29, 2022	25.60	26.38	25.56	26.25
2553	NYSE	HR	Thu, Jul 28, 2022	25.18	25.65	24.45	25.58
2552	NYSE	HR	Wed, Jul 27, 2022	24.50	25.33	24.47	25.16
2551	NYSE	HR	Tue, Jul 26, 2022	24.38	24.93	24.18	24.54
2550	NYSE	HR	Mon, Jul 25, 2022	24.36	24.52	24.16	24.39
2549	NYSE	HR	Fri, Jul 22, 2022	24.83	25.68	24.19	24.36
2548	NYSE	HR	Thu, Jul 21, 2022	24.50	24.65	23.28	24.51
2547	NYSE	HR	Wed, Jul 20, 2022	29.21	29.71	28.78	29.19
2546	NYSE	HR	Tue, Jul 19, 2022	29.47	29.56	28.75	29.21
2545	NYSE	HR	Mon, Jul 18, 2022	29.42	30.07	28.89	29.22
2544	NYSE	HR	Fri, Jul 15, 2022	29.03	29.39	28.02	29.34
2543	NYSE	HR	Thu, Jul 14, 2022	28.54	29.45	28.50	28.69
2542	NYSE	HR	Wed, Jul 13, 2022	27.80	28.64	27.62	28.55
2541	NYSE	HR	Tue, Jul 12, 2022	28.19	28.77	27.82	28.02
2540	NYSE	HR	Mon, Jul 11, 2022	28.68	28.83	28.32	28.36
2539	NYSE	HR	Fri, Jul 8, 2022	28.71	29.20	28.69	28.86
2538	NYSE	HR	Thu, Jul 7, 2022	28.98	29.06	28.64	28.68
2537	NYSE	HR	Wed, Jul 6, 2022	29.04	29.41	28.67	28.90
2536	NYSE	HR	Tue, Jul 5, 2022	28.88	29.75	27.97	29.01
2535	NYSE	HR	Fri, Jul 1, 2022	27.96	28.83	27.96	28.50
2534	NYSE	HR	Thu, Jun 30, 2022	28.26	28.46	27.81	27.91
2533	NYSE	HR	Wed, Jun 29, 2022	27.70	28.58	27.68	28.43
2532	NYSE	HR	Tue, Jun 28, 2022	27.79	28.29	27.74	27.85
2531	NYSE	HR	Mon, Jun 27, 2022	27.73	27.97	27.54	27.70
2530	NYSE	HR	Fri, Jun 24, 2022	27.67	28.12	27.62	27.76
2529	NYSE	HR	Thu, Jun 23, 2022	27.39	27.81	27.25	27.68
2528	NYSE	HR	Wed, Jun 22, 2022	27.42	28.02	27.42	27.42
2527	NYSE	HR	Tue, Jun 21, 2022	27.98	28.35	27.70	27.70
2526	NYSE	HR	Fri, Jun 17, 2022	27.65	28.12	27.05	27.92
2525	NYSE	HR	Thu, Jun 16, 2022	27.23	27.70	26.52	27.47
2524	NYSE	HR	Wed, Jun 15, 2022	27.15	28.21	27.08	27.74
2523	NYSE	HR	Tue, Jun 14, 2022	27.32	27.52	26.76	27.06
2522	NYSE	HR	Mon, Jun 13, 2022	28.54	28.67	26.91	27.32
2521	NYSE	HR	Fri, Jun 10, 2022	29.16	29.21	28.68	29.00
2520	NYSE	HR	Thu, Jun 9, 2022	30.47	30.62	29.15	29.24
2519	NYSE	HR	Wed, Jun 8, 2022	30.22	30.76	30.20	30.47
2518	NYSE	HR	Tue, Jun 7, 2022	29.54	30.42	29.47	30.40
2517	NYSE	HR	Mon, Jun 6, 2022	30.35	30.35	29.59	29.68
2516	NYSE	HR	Fri, Jun 3, 2022	30.21	30.38	29.94	30.13
2515	NYSE	HR	Thu, Jun 2, 2022	30.43	30.43	29.83	30.32
2514	NYSE	HR	Wed, Jun 1, 2022	30.26	30.48	29.62	30.39
2513	NYSE	HR	Tue, May 31, 2022	29.57	30.19	29.50	30.05
2512	NYSE	HR	Fri, May 27, 2022	29.54	29.80	29.53	29.68
2511	NYSE	HR	Thu, May 26, 2022	29.70	29.83	29.46	29.48
2510	NYSE	HR	Wed, May 25, 2022	29.80	29.86	29.47	29.65
2509	NYSE	HR	Tue, May 24, 2022	29.34	29.81	28.84	29.70
2508	NYSE	HR	Mon, May 23, 2022	28.95	29.35	28.84	29.28
2507	NYSE	HR	Fri, May 20, 2022	28.60	28.97	28.35	28.92
2506	NYSE	HR	Thu, May 19, 2022	28.68	28.87	28.43	28.51
2505	NYSE	HR	Wed, May 18, 2022	29.67	29.68	28.83	28.85
2504	NYSE	HR	Tue, May 17, 2022	29.51	29.68	29.09	29.67
2503	NYSE	HR	Mon, May 16, 2022	29.11	29.63	29.05	29.39
2502	NYSE	HR	Fri, May 13, 2022	28.71	29.17	28.49	29.15
2501	NYSE	HR	Thu, May 12, 2022	28.75	28.89	28.41	28.74
2500	NYSE	HR	Wed, May 11, 2022	28.55	29.10	28.32	28.67
2499	NYSE	HR	Tue, May 10, 2022	29.33	29.35	28.06	28.26
2498	NYSE	HR	Mon, May 9, 2022	29.75	29.84	28.87	28.90
2497	NYSE	HR	Fri, May 6, 2022	29.56	29.96	28.89	29.84
2496	NYSE	HR	Thu, May 5, 2022	29.22	30.00	29.06	29.91
2495	NYSE	HR	Wed, May 4, 2022	28.42	29.42	28.26	29.42
2494	NYSE	HR	Tue, May 3, 2022	30.06	30.43	28.10	28.61
2493	NYSE	HR	Mon, May 2, 2022	29.90	30.30	29.29	29.96
2492	NYSE	HR	Fri, Apr 29, 2022	30.92	31.18	30.42	30.46
2491	NYSE	HR	Thu, Apr 28, 2022	30.73	31.30	30.58	31.14
2490	NYSE	HR	Wed, Apr 27, 2022	31.48	31.56	30.59	30.60
2489	NYSE	HR	Tue, Apr 26, 2022	31.33	31.81	31.05	31.38
2488	NYSE	HR	Mon, Apr 25, 2022	31.38	31.47	30.96	31.38
2487	NYSE	HR	Fri, Apr 22, 2022	32.03	32.03	31.33	31.40
2486	NYSE	HR	Thu, Apr 21, 2022	31.67	32.10	31.55	32.01
2485	NYSE	HR	Wed, Apr 20, 2022	31.09	31.68	31.01	31.50
2484	NYSE	HR	Tue, Apr 19, 2022	31.08	31.37	30.96	31.09
2483	NYSE	HR	Mon, Apr 18, 2022	31.33	31.43	30.79	30.93
2482	NYSE	HR	Thu, Apr 14, 2022	31.46	31.75	31.31	31.33
2481	NYSE	HR	Wed, Apr 13, 2022	31.35	31.53	31.24	31.30
2480	NYSE	HR	Tue, Apr 12, 2022	31.21	31.63	31.15	31.31
2479	NYSE	HR	Mon, Apr 11, 2022	31.69	31.81	31.23	31.31
2478	NYSE	HR	Fri, Apr 8, 2022	31.80	31.94	31.58	31.63
2477	NYSE	HR	Thu, Apr 7, 2022	31.75	31.97	31.51	31.74
2476	NYSE	HR	Wed, Apr 6, 2022	31.32	32.03	31.13	31.87
2475	NYSE	HR	Tue, Apr 5, 2022	31.51	31.78	31.17	31.31
2474	NYSE	HR	Mon, Apr 4, 2022	31.71	31.75	31.16	31.51
2473	NYSE	HR	Fri, Apr 1, 2022	31.21	31.75	30.97	31.75
2472	NYSE	HR	Thu, Mar 31, 2022	31.86	32.05	31.34	31.02
2471	NYSE	HR	Wed, Mar 30, 2022	31.89	31.95	31.28	31.69
2470	NYSE	HR	Tue, Mar 29, 2022	31.69	32.15	31.53	32.03
2469	NYSE	HR	Mon, Mar 28, 2022	31.48	31.56	31.11	31.51
2468	NYSE	HR	Fri, Mar 25, 2022	31.67	31.71	31.17	31.43
2467	NYSE	HR	Thu, Mar 24, 2022	31.25	31.51	31.14	31.49
2466	NYSE	HR	Wed, Mar 23, 2022	31.25	31.35	30.74	31.25
2465	NYSE	HR	Tue, Mar 22, 2022	31.03	31.39	30.97	31.24
2464	NYSE	HR	Mon, Mar 21, 2022	31.26	31.36	30.78	30.82
2463	NYSE	HR	Fri, Mar 18, 2022	30.77	31.25	30.59	31.15
2462	NYSE	HR	Thu, Mar 17, 2022	30.39	31.41	30.31	30.78
2461	NYSE	HR	Wed, Mar 16, 2022	30.44	30.86	30.05	30.62
2460	NYSE	HR	Tue, Mar 15, 2022	30.67	30.85	30.33	30.42
2459	NYSE	HR	Mon, Mar 14, 2022	30.82	30.83	30.22	30.40
2458	NYSE	HR	Fri, Mar 11, 2022	30.61	30.84	30.32	30.61
2457	NYSE	HR	Thu, Mar 10, 2022	30.48	30.96	30.00	30.61
2456	NYSE	HR	Wed, Mar 9, 2022	31.60	31.72	30.75	30.79
2455	NYSE	HR	Tue, Mar 8, 2022	30.95	31.50	30.61	31.35
2454	NYSE	HR	Mon, Mar 7, 2022	31.50	31.78	30.91	31.08
2453	NYSE	HR	Fri, Mar 4, 2022	31.32	31.71	31.28	31.70
2452	NYSE	HR	Thu, Mar 3, 2022	31.40	31.81	31.02	31.49
2451	NYSE	HR	Wed, Mar 2, 2022	30.17	31.66	30.02	31.49
2450	NYSE	HR	Tue, Mar 1, 2022	29.60	30.21	28.74	29.92
2449	NYSE	HR	Mon, Feb 28, 2022	29.86	30.66	29.26	29.39
2448	NYSE	HR	Fri, Feb 25, 2022	31.09	31.38	30.08	31.04
2447	NYSE	HR	Thu, Feb 24, 2022	29.05	29.85	28.92	29.69
2446	NYSE	HR	Wed, Feb 23, 2022	30.09	30.53	29.40	29.45
2445	NYSE	HR	Tue, Feb 22, 2022	30.17	30.27	29.68	29.80
2444	NYSE	HR	Fri, Feb 18, 2022	31.09	31.20	30.27	30.33
2443	NYSE	HR	Thu, Feb 17, 2022	30.81	31.17	30.66	31.04
2442	NYSE	HR	Wed, Feb 16, 2022	30.77	31.05	30.59	30.93
2441	NYSE	HR	Tue, Feb 15, 2022	30.97	31.01	30.50	30.64
2440	NYSE	HR	Mon, Feb 14, 2022	30.87	30.98	30.54	30.70
2439	NYSE	HR	Fri, Feb 11, 2022	30.90	31.18	30.49	30.76
2438	NYSE	HR	Thu, Feb 10, 2022	31.08	31.37	30.63	30.78
2437	NYSE	HR	Wed, Feb 9, 2022	30.92	31.49	30.78	31.41
2436	NYSE	HR	Tue, Feb 8, 2022	30.95	31.15	30.66	30.71
2435	NYSE	HR	Mon, Feb 7, 2022	31.72	31.80	30.23	31.03
2434	NYSE	HR	Fri, Feb 4, 2022	31.83	32.12	31.61	31.78
2433	NYSE	HR	Thu, Feb 3, 2022	32.44	32.55	32.03	32.07
2432	NYSE	HR	Wed, Feb 2, 2022	32.41	32.82	32.22	32.61
2431	NYSE	HR	Tue, Feb 1, 2022	32.89	32.89	32.00	32.38
2430	NYSE	HR	Mon, Jan 31, 2022	32.02	32.56	31.76	32.55
2429	NYSE	HR	Fri, Jan 28, 2022	31.73	32.12	30.93	32.08
2428	NYSE	HR	Thu, Jan 27, 2022	31.70	32.43	31.52	31.70
2427	NYSE	HR	Wed, Jan 26, 2022	32.52	32.72	31.43	31.54
2426	NYSE	HR	Tue, Jan 25, 2022	31.64	32.62	31.36	32.28
2425	NYSE	HR	Mon, Jan 24, 2022	31.30	31.94	30.73	31.78
2424	NYSE	HR	Fri, Jan 21, 2022	31.86	32.03	31.35	31.57
2423	NYSE	HR	Thu, Jan 20, 2022	31.90	32.27	31.68	31.68
2422	NYSE	HR	Wed, Jan 19, 2022	32.42	32.55	31.85	31.89
2421	NYSE	HR	Tue, Jan 18, 2022	32.65	32.71	32.23	32.33
2420	NYSE	HR	Fri, Jan 14, 2022	32.67	32.88	32.40	32.78
2419	NYSE	HR	Thu, Jan 13, 2022	33.00	33.13	32.61	32.77
2418	NYSE	HR	Wed, Jan 12, 2022	32.82	33.07	32.78	32.89
2417	NYSE	HR	Tue, Jan 11, 2022	32.96	33.10	32.63	32.94
2416	NYSE	HR	Mon, Jan 10, 2022	33.20	33.31	32.92	33.02
2415	NYSE	HR	Fri, Jan 7, 2022	33.08	33.26	32.83	33.10
2414	NYSE	HR	Thu, Jan 6, 2022	33.46	33.73	33.19	33.21
2413	NYSE	HR	Wed, Jan 5, 2022	33.82	34.05	33.33	33.34
2412	NYSE	HR	Tue, Jan 4, 2022	33.95	34.26	33.72	33.83
2411	NYSE	HR	Mon, Jan 3, 2022	33.13	33.92	33.09	33.88
2410	NYSE	HR	Fri, Dec 31, 2021	33.70	33.77	33.35	33.07
2409	NYSE	HR	Thu, Dec 30, 2021	33.79	34.07	33.63	33.76
2408	NYSE	HR	Wed, Dec 29, 2021	33.52	33.79	33.24	33.79
2407	NYSE	HR	Tue, Dec 28, 2021	33.47	33.64	33.28	33.54
2406	NYSE	HR	Mon, Dec 27, 2021	33.20	33.54	33.03	33.53
2405	NYSE	HR	Thu, Dec 23, 2021	33.29	33.40	33.02	33.25
2404	NYSE	HR	Wed, Dec 22, 2021	33.35	33.44	33.03	33.22
2403	NYSE	HR	Tue, Dec 21, 2021	33.29	33.52	33.13	33.30
2402	NYSE	HR	Mon, Dec 20, 2021	33.24	33.39	32.45	33.03
2401	NYSE	HR	Fri, Dec 17, 2021	33.56	33.75	33.25	33.52
2400	NYSE	HR	Thu, Dec 16, 2021	33.63	33.91	33.06	33.39
2399	NYSE	HR	Wed, Dec 15, 2021	33.38	33.68	33.36	33.57
2398	NYSE	HR	Tue, Dec 14, 2021	33.90	34.07	33.35	33.43
2397	NYSE	HR	Mon, Dec 13, 2021	33.70	34.44	33.58	34.19
2396	NYSE	HR	Fri, Dec 10, 2021	34.07	34.17	33.60	33.79
2395	NYSE	HR	Thu, Dec 9, 2021	34.36	34.59	34.00	34.01
2394	NYSE	HR	Wed, Dec 8, 2021	34.34	34.83	34.21	34.50
2393	NYSE	HR	Tue, Dec 7, 2021	34.37	34.68	34.11	34.34
2392	NYSE	HR	Mon, Dec 6, 2021	34.17	34.56	33.96	34.29
2391	NYSE	HR	Fri, Dec 3, 2021	34.27	34.28	33.76	33.99
2390	NYSE	HR	Thu, Dec 2, 2021	33.22	34.39	33.22	34.13
2389	NYSE	HR	Wed, Dec 1, 2021	34.29	34.37	33.17	33.17
2388	NYSE	HR	Tue, Nov 30, 2021	33.85	34.41	33.64	33.96
2387	NYSE	HR	Mon, Nov 29, 2021	34.40	34.40	33.92	34.02
2386	NYSE	HR	Fri, Nov 26, 2021	34.28	34.50	33.79	34.24
2385	NYSE	HR	Wed, Nov 24, 2021	34.20	34.71	34.07	34.65
2384	NYSE	HR	Tue, Nov 23, 2021	34.35	34.60	34.16	34.39
2383	NYSE	HR	Mon, Nov 22, 2021	34.24	34.46	33.99	34.34
2382	NYSE	HR	Fri, Nov 19, 2021	34.37	34.50	34.27	34.40
2381	NYSE	HR	Thu, Nov 18, 2021	34.75	34.75	34.41	34.49
2380	NYSE	HR	Wed, Nov 17, 2021	34.15	34.75	33.78	34.72
2379	NYSE	HR	Tue, Nov 16, 2021	34.63	34.63	34.29	34.36
2378	NYSE	HR	Mon, Nov 15, 2021	34.25	34.64	34.01	34.63
2377	NYSE	HR	Fri, Nov 12, 2021	34.28	34.50	34.15	34.25
2376	NYSE	HR	Thu, Nov 11, 2021	33.96	34.33	33.75	34.14
2375	NYSE	HR	Wed, Nov 10, 2021	33.61	34.04	33.54	33.99
2374	NYSE	HR	Tue, Nov 9, 2021	33.50	33.80	33.40	33.61
2373	NYSE	HR	Mon, Nov 8, 2021	33.52	33.59	33.29	33.48
2372	NYSE	HR	Fri, Nov 5, 2021	33.74	33.84	33.39	33.55
2371	NYSE	HR	Thu, Nov 4, 2021	33.66	33.68	32.99	33.08
2370	NYSE	HR	Wed, Nov 3, 2021	33.43	33.61	33.35	33.50
2369	NYSE	HR	Tue, Nov 2, 2021	33.61	33.65	33.19	33.49
2368	NYSE	HR	Mon, Nov 1, 2021	33.37	33.64	33.37	33.52
2367	NYSE	HR	Fri, Oct 29, 2021	33.37	33.66	33.31	33.39
2366	NYSE	HR	Thu, Oct 28, 2021	33.47	33.62	33.21	33.55
2365	NYSE	HR	Wed, Oct 27, 2021	33.42	33.60	33.22	33.39
2364	NYSE	HR	Tue, Oct 26, 2021	33.06	33.37	32.98	33.24
2363	NYSE	HR	Mon, Oct 25, 2021	33.00	33.07	32.83	33.00
2362	NYSE	HR	Fri, Oct 22, 2021	33.12	33.26	32.90	32.96
2361	NYSE	HR	Thu, Oct 21, 2021	33.57	33.63	33.07	33.15
2360	NYSE	HR	Wed, Oct 20, 2021	33.44	33.84	33.28	33.54
2359	NYSE	HR	Tue, Oct 19, 2021	33.41	33.51	33.15	33.36
2358	NYSE	HR	Mon, Oct 18, 2021	33.35	33.62	33.23	33.29
2357	NYSE	HR	Fri, Oct 15, 2021	33.12	33.55	33.03	33.46
2356	NYSE	HR	Thu, Oct 14, 2021	33.18	33.26	32.88	32.96
2355	NYSE	HR	Wed, Oct 13, 2021	32.79	33.08	32.69	32.96
2354	NYSE	HR	Tue, Oct 12, 2021	32.65	33.05	32.51	33.02
2353	NYSE	HR	Mon, Oct 11, 2021	31.80	32.70	31.80	32.52
2352	NYSE	HR	Fri, Oct 8, 2021	31.41	31.93	31.31	31.71
2351	NYSE	HR	Thu, Oct 7, 2021	31.52	31.81	31.17	31.38
2350	NYSE	HR	Wed, Oct 6, 2021	30.00	30.57	29.61	30.47
2349	NYSE	HR	Tue, Oct 5, 2021	30.26	30.33	29.73	30.02
2348	NYSE	HR	Mon, Oct 4, 2021	29.86	30.31	29.74	30.16
2347	NYSE	HR	Fri, Oct 1, 2021	29.55	30.12	29.25	29.95
2346	NYSE	HR	Thu, Sep 30, 2021	30.25	30.41	29.55	29.34
2345	NYSE	HR	Wed, Sep 29, 2021	29.96	30.58	29.83	30.48
2344	NYSE	HR	Tue, Sep 28, 2021	29.73	30.05	29.48	29.91
2343	NYSE	HR	Mon, Sep 27, 2021	29.95	30.40	29.84	29.85
2342	NYSE	HR	Fri, Sep 24, 2021	30.73	30.87	29.94	29.95
2341	NYSE	HR	Thu, Sep 23, 2021	30.51	30.77	30.19	30.59
2340	NYSE	HR	Wed, Sep 22, 2021	30.38	30.77	30.27	30.47
2339	NYSE	HR	Tue, Sep 21, 2021	30.81	30.93	30.23	30.30
2338	NYSE	HR	Mon, Sep 20, 2021	30.38	30.81	30.32	30.67
2337	NYSE	HR	Fri, Sep 17, 2021	30.74	30.87	30.52	30.64
2336	NYSE	HR	Thu, Sep 16, 2021	30.58	31.10	30.41	30.70
2335	NYSE	HR	Wed, Sep 15, 2021	30.68	30.77	30.45	30.61
2334	NYSE	HR	Tue, Sep 14, 2021	30.50	30.71	30.25	30.68
2333	NYSE	HR	Mon, Sep 13, 2021	30.27	30.48	30.23	30.37
2332	NYSE	HR	Fri, Sep 10, 2021	30.37	30.44	29.84	30.09
2331	NYSE	HR	Thu, Sep 9, 2021	31.04	31.05	30.24	30.37
2330	NYSE	HR	Wed, Sep 8, 2021	30.62	31.26	30.59	31.17
2329	NYSE	HR	Tue, Sep 7, 2021	31.26	31.30	30.55	30.73
2328	NYSE	HR	Fri, Sep 3, 2021	31.17	31.31	30.92	31.28
2327	NYSE	HR	Thu, Sep 2, 2021	31.12	31.25	30.95	31.19
2326	NYSE	HR	Wed, Sep 1, 2021	30.40	31.16	30.40	31.00
2325	NYSE	HR	Tue, Aug 31, 2021	30.11	30.39	29.98	30.33
2324	NYSE	HR	Mon, Aug 30, 2021	29.68	30.26	29.54	30.23
2323	NYSE	HR	Fri, Aug 27, 2021	29.38	29.93	29.29	29.69
2322	NYSE	HR	Thu, Aug 26, 2021	29.97	30.02	29.11	29.26
2321	NYSE	HR	Wed, Aug 25, 2021	29.56	30.09	29.46	29.91
2320	NYSE	HR	Tue, Aug 24, 2021	29.64	29.78	29.29	29.60
2319	NYSE	HR	Mon, Aug 23, 2021	29.49	29.67	29.39	29.56
2318	NYSE	HR	Fri, Aug 20, 2021	29.31	29.63	29.06	29.52
2317	NYSE	HR	Thu, Aug 19, 2021	28.92	29.72	28.83	29.66
2316	NYSE	HR	Wed, Aug 18, 2021	28.73	29.09	28.53	29.01
2315	NYSE	HR	Tue, Aug 17, 2021	28.69	28.84	28.44	28.70
2314	NYSE	HR	Mon, Aug 16, 2021	29.45	29.65	28.84	28.84
2313	NYSE	HR	Fri, Aug 13, 2021	29.07	29.51	29.02	29.40
2312	NYSE	HR	Thu, Aug 12, 2021	29.02	29.10	28.62	28.94
2311	NYSE	HR	Wed, Aug 11, 2021	28.89	29.12	28.61	28.97
2310	NYSE	HR	Tue, Aug 10, 2021	28.70	29.16	28.62	28.72
2309	NYSE	HR	Mon, Aug 9, 2021	28.51	28.93	28.43	28.72
2308	NYSE	HR	Fri, Aug 6, 2021	28.60	28.87	28.44	28.64
2307	NYSE	HR	Thu, Aug 5, 2021	27.50	28.48	27.45	28.44
2306	NYSE	HR	Wed, Aug 4, 2021	27.66	27.82	26.99	27.37
2305	NYSE	HR	Tue, Aug 3, 2021	28.47	28.55	28.24	28.30
2304	NYSE	HR	Mon, Aug 2, 2021	28.74	29.03	28.35	28.42
2303	NYSE	HR	Fri, Jul 30, 2021	28.69	29.05	28.56	28.59
2302	NYSE	HR	Thu, Jul 29, 2021	28.75	28.86	28.58	28.62
2301	NYSE	HR	Wed, Jul 28, 2021	28.65	28.86	28.51	28.64
2300	NYSE	HR	Tue, Jul 27, 2021	28.47	29.06	28.34	28.68
2299	NYSE	HR	Mon, Jul 26, 2021	29.00	29.05	28.52	28.55
2298	NYSE	HR	Fri, Jul 23, 2021	28.74	29.04	28.64	29.04
2297	NYSE	HR	Thu, Jul 22, 2021	28.39	28.68	28.18	28.60
2296	NYSE	HR	Wed, Jul 21, 2021	28.77	29.00	28.51	28.57
2295	NYSE	HR	Tue, Jul 20, 2021	28.04	28.90	27.91	28.73
2294	NYSE	HR	Mon, Jul 19, 2021	27.70	28.04	27.55	27.79
2293	NYSE	HR	Fri, Jul 16, 2021	27.66	28.07	27.59	27.95
2292	NYSE	HR	Thu, Jul 15, 2021	27.31	27.65	27.21	27.59
2291	NYSE	HR	Wed, Jul 14, 2021	26.89	27.61	26.79	27.35
2290	NYSE	HR	Tue, Jul 13, 2021	27.33	27.38	26.85	27.01
2289	NYSE	HR	Mon, Jul 12, 2021	27.26	27.59	27.04	27.40
2288	NYSE	HR	Fri, Jul 9, 2021	27.00	27.27	26.70	27.26
2287	NYSE	HR	Thu, Jul 8, 2021	26.84	26.96	26.58	26.87
2286	NYSE	HR	Wed, Jul 7, 2021	27.21	27.27	26.90	26.97
2285	NYSE	HR	Tue, Jul 6, 2021	26.88	27.32	26.36	27.24
2284	NYSE	HR	Fri, Jul 2, 2021	26.92	27.16	26.57	26.94
2283	NYSE	HR	Thu, Jul 1, 2021	26.63	27.20	26.44	26.88
2282	NYSE	HR	Wed, Jun 30, 2021	26.80	27.00	26.62	26.70
2281	NYSE	HR	Tue, Jun 29, 2021	27.49	27.62	26.99	26.81
2280	NYSE	HR	Mon, Jun 28, 2021	27.47	27.77	27.28	27.49
2279	NYSE	HR	Fri, Jun 25, 2021	27.90	28.11	27.79	28.01
2278	NYSE	HR	Thu, Jun 24, 2021	27.83	27.98	27.56	27.97
2277	NYSE	HR	Wed, Jun 23, 2021	28.10	28.28	27.83	27.83
2276	NYSE	HR	Tue, Jun 22, 2021	28.53	28.54	28.16	28.18
2275	NYSE	HR	Mon, Jun 21, 2021	28.09	28.69	27.97	28.50
2274	NYSE	HR	Fri, Jun 18, 2021	28.63	28.72	27.93	27.95
2273	NYSE	HR	Thu, Jun 17, 2021	28.85	28.90	28.51	28.78
2272	NYSE	HR	Wed, Jun 16, 2021	29.25	29.34	28.85	28.85
2271	NYSE	HR	Tue, Jun 15, 2021	29.51	29.54	29.06	29.07
2270	NYSE	HR	Mon, Jun 14, 2021	29.31	29.60	29.29	29.52
2269	NYSE	HR	Fri, Jun 11, 2021	29.43	29.51	29.11	29.25
2268	NYSE	HR	Thu, Jun 10, 2021	29.19	29.58	29.01	29.51
2267	NYSE	HR	Wed, Jun 9, 2021	28.59	29.36	28.51	29.09
2266	NYSE	HR	Tue, Jun 8, 2021	28.68	28.89	28.42	28.46
2265	NYSE	HR	Mon, Jun 7, 2021	27.81	28.83	27.81	28.70
2264	NYSE	HR	Fri, Jun 4, 2021	27.90	27.92	27.61	27.77
2263	NYSE	HR	Thu, Jun 3, 2021	28.09	28.10	27.62	27.78
2262	NYSE	HR	Wed, Jun 2, 2021	27.98	28.22	27.82	28.12
2261	NYSE	HR	Tue, Jun 1, 2021	27.37	27.85	27.24	27.85
2260	NYSE	HR	Fri, May 28, 2021	27.53	27.57	27.32	27.41
2259	NYSE	HR	Thu, May 27, 2021	28.06	28.08	27.29	27.32
2258	NYSE	HR	Wed, May 26, 2021	28.19	28.37	27.94	27.96
2257	NYSE	HR	Tue, May 25, 2021	28.01	28.25	27.79	28.17
2256	NYSE	HR	Mon, May 24, 2021	27.93	28.08	27.79	27.93
2255	NYSE	HR	Fri, May 21, 2021	27.74	27.86	27.61	27.78
2254	NYSE	HR	Thu, May 20, 2021	27.54	27.81	27.47	27.74
2253	NYSE	HR	Wed, May 19, 2021	27.51	27.62	27.22	27.62
2252	NYSE	HR	Tue, May 18, 2021	27.59	27.91	27.42	27.75
2251	NYSE	HR	Mon, May 17, 2021	27.72	27.85	27.51	27.65
2250	NYSE	HR	Fri, May 14, 2021	27.76	27.90	27.67	27.73
2249	NYSE	HR	Thu, May 13, 2021	27.50	27.98	27.45	27.60
2248	NYSE	HR	Wed, May 12, 2021	28.06	28.15	27.40	27.50
2247	NYSE	HR	Tue, May 11, 2021	28.24	28.25	27.80	28.07
2246	NYSE	HR	Mon, May 10, 2021	28.50	28.73	28.39	28.39
2245	NYSE	HR	Fri, May 7, 2021	28.12	28.49	28.05	28.29
2244	NYSE	HR	Thu, May 6, 2021	28.11	28.48	28.00	28.20
2243	NYSE	HR	Wed, May 5, 2021	29.02	28.20	27.77	28.08
2242	NYSE	HR	Tue, May 4, 2021	29.56	29.68	29.03	29.14
2241	NYSE	HR	Mon, May 3, 2021	29.45	29.70	29.09	29.49
2240	NYSE	HR	Fri, Apr 30, 2021	28.82	29.42	28.65	29.37
2239	NYSE	HR	Thu, Apr 29, 2021	28.84	29.17	28.67	28.87
2238	NYSE	HR	Wed, Apr 28, 2021	28.69	28.98	28.69	28.71
2237	NYSE	HR	Tue, Apr 27, 2021	29.21	29.21	28.70	28.76
2236	NYSE	HR	Mon, Apr 26, 2021	29.00	29.19	28.86	29.04
2235	NYSE	HR	Fri, Apr 23, 2021	29.44	29.50	28.81	28.85
2234	NYSE	HR	Thu, Apr 22, 2021	29.19	29.55	29.19	29.29
2233	NYSE	HR	Wed, Apr 21, 2021	29.15	29.41	28.98	29.33
2232	NYSE	HR	Tue, Apr 20, 2021	28.79	29.29	28.68	29.08
2231	NYSE	HR	Mon, Apr 19, 2021	28.54	28.77	28.37	28.75
2230	NYSE	HR	Fri, Apr 16, 2021	28.48	28.64	28.34	28.50
2229	NYSE	HR	Thu, Apr 15, 2021	28.07	28.38	28.01	28.35
2228	NYSE	HR	Wed, Apr 14, 2021	28.46	28.53	27.91	27.95
2227	NYSE	HR	Tue, Apr 13, 2021	28.05	28.41	27.91	28.41
2226	NYSE	HR	Mon, Apr 12, 2021	27.94	28.05	27.66	27.96
2225	NYSE	HR	Fri, Apr 9, 2021	27.93	28.10	27.86	27.91
2224	NYSE	HR	Thu, Apr 8, 2021	28.09	28.47	27.95	27.98
2223	NYSE	HR	Wed, Apr 7, 2021	28.17	28.53	28.05	28.50
2222	NYSE	HR	Tue, Apr 6, 2021	27.97	28.13	27.90	28.07
2221	NYSE	HR	Mon, Apr 5, 2021	28.21	28.25	27.78	28.10
2220	NYSE	HR	Thu, Apr 1, 2021	27.82	28.20	27.52	28.20
2219	NYSE	HR	Wed, Mar 31, 2021	27.94	28.00	27.51	27.58
2218	NYSE	HR	Tue, Mar 30, 2021	28.15	28.48	28.14	27.94
2217	NYSE	HR	Mon, Mar 29, 2021	28.24	28.50	27.86	28.20
2216	NYSE	HR	Fri, Mar 26, 2021	28.09	28.32	27.95	28.22
2215	NYSE	HR	Thu, Mar 25, 2021	28.16	28.16	27.32	27.98
2214	NYSE	HR	Wed, Mar 24, 2021	28.49	29.02	28.20	28.20
2213	NYSE	HR	Tue, Mar 23, 2021	28.68	28.76	28.38	28.60
2212	NYSE	HR	Mon, Mar 22, 2021	28.32	28.60	28.10	28.54
2211	NYSE	HR	Fri, Mar 19, 2021	28.38	28.86	28.10	28.29
2210	NYSE	HR	Thu, Mar 18, 2021	28.30	28.57	28.11	28.30
2209	NYSE	HR	Wed, Mar 17, 2021	28.29	28.58	28.06	28.50
2208	NYSE	HR	Tue, Mar 16, 2021	28.62	28.65	28.07	28.31
2207	NYSE	HR	Mon, Mar 15, 2021	28.26	28.89	28.04	28.68
2206	NYSE	HR	Fri, Mar 12, 2021	27.13	28.16	27.13	28.13
2205	NYSE	HR	Thu, Mar 11, 2021	27.25	27.50	27.17	27.28
2204	NYSE	HR	Wed, Mar 10, 2021	27.04	27.41	26.92	27.30
2203	NYSE	HR	Tue, Mar 9, 2021	27.33	27.68	27.04	27.08
2202	NYSE	HR	Mon, Mar 8, 2021	26.57	27.28	26.44	27.07
2201	NYSE	HR	Fri, Mar 5, 2021	26.50	26.72	26.11	26.52
2200	NYSE	HR	Thu, Mar 4, 2021	26.81	26.85	26.33	26.35
2199	NYSE	HR	Wed, Mar 3, 2021	26.75	26.92	26.51	26.68
2198	NYSE	HR	Tue, Mar 2, 2021	27.00	27.03	26.60	26.75
2197	NYSE	HR	Mon, Mar 1, 2021	27.56	27.89	27.00	27.04
2196	NYSE	HR	Fri, Feb 26, 2021	27.49	27.71	27.04	27.16
2195	NYSE	HR	Thu, Feb 25, 2021	27.91	28.35	27.24	27.36
2194	NYSE	HR	Wed, Feb 24, 2021	28.33	28.44	27.88	27.94
2193	NYSE	HR	Tue, Feb 23, 2021	27.40	28.84	27.40	28.44
2192	NYSE	HR	Mon, Feb 22, 2021	27.64	27.83	27.24	27.72
2191	NYSE	HR	Fri, Feb 19, 2021	27.94	27.94	27.46	27.52
2190	NYSE	HR	Thu, Feb 18, 2021	28.41	28.61	27.84	27.88
2189	NYSE	HR	Wed, Feb 17, 2021	28.52	28.62	28.23	28.40
2188	NYSE	HR	Tue, Feb 16, 2021	28.97	29.15	28.41	28.50
2187	NYSE	HR	Fri, Feb 12, 2021	28.91	29.09	28.81	28.99
2186	NYSE	HR	Thu, Feb 11, 2021	29.17	29.29	28.92	29.05
2185	NYSE	HR	Wed, Feb 10, 2021	29.06	29.28	28.85	29.09
2184	NYSE	HR	Tue, Feb 9, 2021	28.62	28.85	28.39	28.81
2183	NYSE	HR	Mon, Feb 8, 2021	28.81	28.83	28.54	28.61
2182	NYSE	HR	Fri, Feb 5, 2021	28.79	29.00	28.43	28.81
2181	NYSE	HR	Thu, Feb 4, 2021	28.74	28.94	28.57	28.70
2180	NYSE	HR	Wed, Feb 3, 2021	28.73	28.86	28.16	28.70
2179	NYSE	HR	Tue, Feb 2, 2021	29.00	29.11	28.75	28.97
2178	NYSE	HR	Mon, Feb 1, 2021	28.32	29.05	28.04	29.00
2177	NYSE	HR	Fri, Jan 29, 2021	28.00	28.41	27.44	28.25
2176	NYSE	HR	Thu, Jan 28, 2021	27.80	28.39	27.69	28.02
2175	NYSE	HR	Wed, Jan 27, 2021	28.83	28.97	27.76	27.83
2174	NYSE	HR	Tue, Jan 26, 2021	28.92	29.15	28.68	28.90
2173	NYSE	HR	Mon, Jan 25, 2021	29.19	29.47	28.93	28.97
2172	NYSE	HR	Fri, Jan 22, 2021	28.81	29.12	28.61	29.02
2171	NYSE	HR	Thu, Jan 21, 2021	28.66	28.94	28.64	28.91
2170	NYSE	HR	Wed, Jan 20, 2021	28.10	29.09	27.94	28.80
2169	NYSE	HR	Tue, Jan 19, 2021	28.74	28.78	28.09	28.20
2168	NYSE	HR	Fri, Jan 15, 2021	28.21	28.80	28.14	28.59
2167	NYSE	HR	Thu, Jan 14, 2021	28.35	28.51	27.97	28.22
2166	NYSE	HR	Wed, Jan 13, 2021	26.90	28.28	26.90	28.28
2165	NYSE	HR	Tue, Jan 12, 2021	26.37	26.74	26.34	26.66
2164	NYSE	HR	Mon, Jan 11, 2021	26.67	26.90	26.44	26.50
2163	NYSE	HR	Fri, Jan 8, 2021	26.50	26.93	26.50	26.76
2162	NYSE	HR	Thu, Jan 7, 2021	26.78	26.94	26.27	26.53
2161	NYSE	HR	Wed, Jan 6, 2021	26.40	27.11	26.22	26.92
2160	NYSE	HR	Tue, Jan 5, 2021	26.26	26.56	26.18	26.43
2159	NYSE	HR	Mon, Jan 4, 2021	27.30	27.35	26.18	26.20
2158	NYSE	HR	Thu, Dec 31, 2020	27.18	27.55	27.04	27.22
2157	NYSE	HR	Wed, Dec 30, 2020	27.22	27.54	26.97	27.17
2156	NYSE	HR	Tue, Dec 29, 2020	27.51	27.74	27.12	27.28
2155	NYSE	HR	Mon, Dec 28, 2020	27.45	27.55	27.25	27.48
2154	NYSE	HR	Thu, Dec 24, 2020	27.36	27.52	27.12	27.47
2153	NYSE	HR	Wed, Dec 23, 2020	27.72	27.87	27.20	27.32
2152	NYSE	HR	Tue, Dec 22, 2020	27.26	27.71	27.16	27.70
2151	NYSE	HR	Mon, Dec 21, 2020	26.65	27.25	26.56	27.25
2150	NYSE	HR	Fri, Dec 18, 2020	27.50	27.62	27.10	27.34
2149	NYSE	HR	Thu, Dec 17, 2020	27.37	27.49	27.05	27.43
2148	NYSE	HR	Wed, Dec 16, 2020	26.82	27.34	26.72	27.23
2147	NYSE	HR	Tue, Dec 15, 2020	26.37	26.73	26.07	26.72
2146	NYSE	HR	Mon, Dec 14, 2020	26.27	26.46	26.00	26.17
2145	NYSE	HR	Fri, Dec 11, 2020	25.85	26.25	25.85	26.18
2144	NYSE	HR	Thu, Dec 10, 2020	25.74	26.02	25.48	25.91
2143	NYSE	HR	Wed, Dec 9, 2020	25.76	26.01	25.31	25.90
2142	NYSE	HR	Tue, Dec 8, 2020	25.86	25.95	25.64	25.72
2141	NYSE	HR	Mon, Dec 7, 2020	25.84	26.36	25.75	25.88
2140	NYSE	HR	Fri, Dec 4, 2020	26.15	26.25	25.57	25.84
2139	NYSE	HR	Thu, Dec 3, 2020	25.83	26.09	25.69	25.81
2138	NYSE	HR	Wed, Dec 2, 2020	26.01	26.22	25.73	25.81
2137	NYSE	HR	Tue, Dec 1, 2020	26.23	26.43	25.97	26.09
2136	NYSE	HR	Mon, Nov 30, 2020	26.41	26.51	26.00	26.03
2135	NYSE	HR	Fri, Nov 27, 2020	26.68	26.74	26.15	26.39
2134	NYSE	HR	Wed, Nov 25, 2020	26.65	26.93	26.37	26.69
2133	NYSE	HR	Tue, Nov 24, 2020	26.93	27.17	26.54	26.65
2132	NYSE	HR	Mon, Nov 23, 2020	26.77	27.31	26.50	26.63
2131	NYSE	HR	Fri, Nov 20, 2020	27.17	27.25	26.39	26.63
2130	NYSE	HR	Thu, Nov 19, 2020	26.80	27.30	26.62	27.25
2129	NYSE	HR	Wed, Nov 18, 2020	27.75	27.87	26.91	26.93
2128	NYSE	HR	Tue, Nov 17, 2020	27.90	27.92	27.32	27.77
2127	NYSE	HR	Mon, Nov 16, 2020	28.72	28.95	27.73	28.14
2126	NYSE	HR	Fri, Nov 13, 2020	27.63	28.31	27.61	28.18
2125	NYSE	HR	Thu, Nov 12, 2020	28.10	28.10	27.35	27.58
2124	NYSE	HR	Wed, Nov 11, 2020	28.14	28.20	27.57	28.04
2123	NYSE	HR	Tue, Nov 10, 2020	26.65	28.10	26.63	28.09
2122	NYSE	HR	Mon, Nov 9, 2020	27.99	29.32	26.50	26.64
2121	NYSE	HR	Fri, Nov 6, 2020	26.72	26.97	26.32	26.48
2120	NYSE	HR	Thu, Nov 5, 2020	26.69	26.90	26.20	26.69
2119	NYSE	HR	Wed, Nov 4, 2020	26.20	26.78	25.51	26.52
2118	NYSE	HR	Tue, Nov 3, 2020	25.17	26.19	25.14	26.00
2117	NYSE	HR	Mon, Nov 2, 2020	24.57	24.91	24.18	24.89
2116	NYSE	HR	Fri, Oct 30, 2020	24.34	24.50	24.01	24.30
2115	NYSE	HR	Thu, Oct 29, 2020	23.79	24.46	23.39	24.40
2114	NYSE	HR	Wed, Oct 28, 2020	24.39	24.60	23.64	23.71
2113	NYSE	HR	Tue, Oct 27, 2020	25.44	25.58	24.69	24.69
2112	NYSE	HR	Mon, Oct 26, 2020	25.48	25.59	25.12	25.50
2111	NYSE	HR	Fri, Oct 23, 2020	25.66	25.75	25.23	25.58
2110	NYSE	HR	Thu, Oct 22, 2020	25.07	25.54	24.96	25.48
2109	NYSE	HR	Wed, Oct 21, 2020	25.07	25.14	24.88	25.07
2108	NYSE	HR	Tue, Oct 20, 2020	25.33	25.47	25.11	25.16
2107	NYSE	HR	Mon, Oct 19, 2020	25.61	25.65	25.00	25.10
2106	NYSE	HR	Fri, Oct 16, 2020	25.74	25.79	25.38	25.48
2105	NYSE	HR	Thu, Oct 15, 2020	25.53	26.20	25.35	25.91
2104	NYSE	HR	Wed, Oct 14, 2020	26.03	26.03	25.57	25.70
2103	NYSE	HR	Tue, Oct 13, 2020	26.06	26.40	25.84	26.10
2102	NYSE	HR	Mon, Oct 12, 2020	26.05	26.36	25.86	26.22
2101	NYSE	HR	Fri, Oct 9, 2020	26.65	26.70	25.99	26.09
2100	NYSE	HR	Thu, Oct 8, 2020	26.22	26.62	26.06	26.46
2099	NYSE	HR	Wed, Oct 7, 2020	26.45	26.57	26.01	26.08
2098	NYSE	HR	Tue, Oct 6, 2020	26.50	26.81	26.15	26.41
2097	NYSE	HR	Mon, Oct 5, 2020	27.00	27.09	26.32	26.48
2096	NYSE	HR	Fri, Oct 2, 2020	25.99	27.08	25.77	26.80
2095	NYSE	HR	Thu, Oct 1, 2020	25.67	26.36	25.62	26.35
2094	NYSE	HR	Wed, Sep 30, 2020	26.05	26.42	25.75	25.68
2093	NYSE	HR	Tue, Sep 29, 2020	25.85	26.08	25.43	25.91
2092	NYSE	HR	Mon, Sep 28, 2020	25.90	26.10	25.74	26.01
2091	NYSE	HR	Fri, Sep 25, 2020	25.32	25.51	25.16	25.51
2090	NYSE	HR	Thu, Sep 24, 2020	24.95	25.57	24.87	25.37
2089	NYSE	HR	Wed, Sep 23, 2020	25.52	25.58	24.89	24.93
2088	NYSE	HR	Tue, Sep 22, 2020	25.03	25.50	25.00	25.38
2087	NYSE	HR	Mon, Sep 21, 2020	24.84	25.12	24.37	24.97
2086	NYSE	HR	Fri, Sep 18, 2020	25.65	25.80	25.07	25.11
2085	NYSE	HR	Thu, Sep 17, 2020	26.26	26.58	25.69	25.74
2084	NYSE	HR	Wed, Sep 16, 2020	26.98	27.19	26.45	26.52
2083	NYSE	HR	Tue, Sep 15, 2020	27.01	27.31	26.77	26.87
2082	NYSE	HR	Mon, Sep 14, 2020	26.21	27.00	26.07	26.97
2081	NYSE	HR	Fri, Sep 11, 2020	26.60	26.60	25.62	26.06
2080	NYSE	HR	Thu, Sep 10, 2020	26.31	26.73	26.21	26.55
2079	NYSE	HR	Wed, Sep 9, 2020	26.35	26.96	26.28	26.43
2078	NYSE	HR	Tue, Sep 8, 2020	26.46	26.62	26.15	26.33
2077	NYSE	HR	Fri, Sep 4, 2020	26.76	27.03	26.33	26.58
2076	NYSE	HR	Thu, Sep 3, 2020	26.67	27.14	26.64	26.84
2075	NYSE	HR	Wed, Sep 2, 2020	26.18	26.67	25.88	26.66
2074	NYSE	HR	Tue, Sep 1, 2020	26.11	26.19	25.78	26.08
2073	NYSE	HR	Mon, Aug 31, 2020	26.32	26.41	25.95	26.39
2072	NYSE	HR	Fri, Aug 28, 2020	26.02	26.85	25.62	26.15
2071	NYSE	HR	Thu, Aug 27, 2020	25.49	26.06	25.47	25.94
2070	NYSE	HR	Wed, Aug 26, 2020	25.73	25.81	25.30	25.46
2069	NYSE	HR	Tue, Aug 25, 2020	25.84	25.86	25.54	25.83
2068	NYSE	HR	Mon, Aug 24, 2020	25.71	25.88	25.12	25.87
2067	NYSE	HR	Fri, Aug 21, 2020	25.34	25.78	25.16	25.74
2066	NYSE	HR	Thu, Aug 20, 2020	24.66	25.52	24.56	25.34
2065	NYSE	HR	Wed, Aug 19, 2020	25.36	25.36	24.51	24.69
2064	NYSE	HR	Tue, Aug 18, 2020	25.88	25.88	25.20	25.35
2063	NYSE	HR	Mon, Aug 17, 2020	25.76	25.82	25.45	25.61
2062	NYSE	HR	Fri, Aug 14, 2020	25.87	26.08	25.68	25.70
2061	NYSE	HR	Thu, Aug 13, 2020	26.18	26.60	25.82	25.87
2060	NYSE	HR	Wed, Aug 12, 2020	26.32	26.51	25.77	26.23
2059	NYSE	HR	Tue, Aug 11, 2020	26.79	26.91	26.03	26.18
2058	NYSE	HR	Mon, Aug 10, 2020	26.82	27.00	26.45	26.59
2057	NYSE	HR	Fri, Aug 7, 2020	27.25	27.41	26.70	26.83
2056	NYSE	HR	Thu, Aug 6, 2020	27.30	27.65	27.23	27.27
2055	NYSE	HR	Wed, Aug 5, 2020	27.51	27.72	27.04	27.23
2054	NYSE	HR	Tue, Aug 4, 2020	27.11	27.51	26.98	27.42
2053	NYSE	HR	Mon, Aug 3, 2020	27.51	27.60	26.85	27.16
2052	NYSE	HR	Fri, Jul 31, 2020	27.73	27.80	27.29	27.61
2051	NYSE	HR	Thu, Jul 30, 2020	27.48	27.95	27.35	27.78
2050	NYSE	HR	Wed, Jul 29, 2020	27.44	27.82	27.44	27.81
2049	NYSE	HR	Tue, Jul 28, 2020	26.68	27.41	26.63	27.25
2048	NYSE	HR	Mon, Jul 27, 2020	26.57	26.87	26.11	26.86
2047	NYSE	HR	Fri, Jul 24, 2020	26.81	27.15	26.50	26.68
2046	NYSE	HR	Thu, Jul 23, 2020	26.62	27.15	26.55	26.82
2045	NYSE	HR	Wed, Jul 22, 2020	25.80	26.83	25.75	26.73
2044	NYSE	HR	Tue, Jul 21, 2020	26.08	26.38	25.85	25.91
2043	NYSE	HR	Mon, Jul 20, 2020	26.66	26.79	25.84	25.93
2042	NYSE	HR	Fri, Jul 17, 2020	26.03	26.79	25.90	26.68
2041	NYSE	HR	Thu, Jul 16, 2020	25.75	26.07	25.65	25.95
2040	NYSE	HR	Wed, Jul 15, 2020	26.43	26.52	25.76	25.84
2039	NYSE	HR	Tue, Jul 14, 2020	25.51	26.01	25.45	25.96
2038	NYSE	HR	Mon, Jul 13, 2020	25.81	25.99	25.41	25.51
2037	NYSE	HR	Fri, Jul 10, 2020	25.73	26.14	25.38	25.70
2036	NYSE	HR	Thu, Jul 9, 2020	26.01	26.13	25.40	25.79
2035	NYSE	HR	Wed, Jul 8, 2020	26.38	26.41	26.05	26.15
2034	NYSE	HR	Tue, Jul 7, 2020	26.39	26.60	26.12	26.30
2033	NYSE	HR	Mon, Jul 6, 2020	27.21	27.26	26.73	26.76
2032	NYSE	HR	Thu, Jul 2, 2020	27.41	27.45	26.48	26.66
2031	NYSE	HR	Wed, Jul 1, 2020	26.22	26.99	26.16	26.94
2030	NYSE	HR	Tue, Jun 30, 2020	26.19	26.74	25.98	26.21
2029	NYSE	HR	Mon, Jun 29, 2020	26.44	26.60	25.83	26.10
2028	NYSE	HR	Fri, Jun 26, 2020	26.73	26.82	26.12	26.14
2027	NYSE	HR	Thu, Jun 25, 2020	26.27	26.84	26.17	26.82
2026	NYSE	HR	Wed, Jun 24, 2020	26.41	26.71	25.64	26.42
2025	NYSE	HR	Tue, Jun 23, 2020	27.51	27.56	26.68	26.81
2024	NYSE	HR	Mon, Jun 22, 2020	27.11	27.43	26.65	27.21
2023	NYSE	HR	Fri, Jun 19, 2020	28.43	28.68	27.11	27.26
2022	NYSE	HR	Thu, Jun 18, 2020	28.56	28.92	28.27	28.37
2021	NYSE	HR	Wed, Jun 17, 2020	29.06	29.17	28.55	28.67
2020	NYSE	HR	Tue, Jun 16, 2020	29.00	29.45	28.55	28.87
2019	NYSE	HR	Mon, Jun 15, 2020	26.59	28.61	26.43	28.25
2018	NYSE	HR	Fri, Jun 12, 2020	26.72	27.20	26.08	27.17
2017	NYSE	HR	Thu, Jun 11, 2020	26.26	26.37	25.72	25.80
2016	NYSE	HR	Wed, Jun 10, 2020	27.76	27.76	27.02	27.27
2015	NYSE	HR	Tue, Jun 9, 2020	27.59	28.02	27.25	27.60
2014	NYSE	HR	Mon, Jun 8, 2020	28.05	28.35	27.52	28.10
2013	NYSE	HR	Fri, Jun 5, 2020	27.95	28.65	26.92	27.53
2012	NYSE	HR	Thu, Jun 4, 2020	27.26	27.33	26.71	27.05
2011	NYSE	HR	Wed, Jun 3, 2020	27.25	27.70	27.17	27.50
2010	NYSE	HR	Tue, Jun 2, 2020	27.08	27.15	26.71	26.92
2009	NYSE	HR	Mon, Jun 1, 2020	26.52	26.93	26.39	26.80
2008	NYSE	HR	Fri, May 29, 2020	26.33	26.66	26.01	26.47
2007	NYSE	HR	Thu, May 28, 2020	26.98	26.98	26.06	26.51
2006	NYSE	HR	Wed, May 27, 2020	27.77	27.77	26.55	26.66
2005	NYSE	HR	Tue, May 26, 2020	27.40	27.61	26.97	27.13
2004	NYSE	HR	Fri, May 22, 2020	26.26	26.73	26.16	26.65
2003	NYSE	HR	Thu, May 21, 2020	26.33	26.85	26.14	26.29
2002	NYSE	HR	Wed, May 20, 2020	26.58	26.69	26.08	26.39
2001	NYSE	HR	Tue, May 19, 2020	26.17	26.59	25.80	26.28
2000	NYSE	HR	Mon, May 18, 2020	24.84	26.30	24.84	26.16
1999	NYSE	HR	Fri, May 15, 2020	23.93	24.32	23.61	24.08
1998	NYSE	HR	Thu, May 14, 2020	23.03	24.15	22.64	24.07
1997	NYSE	HR	Wed, May 13, 2020	23.76	24.03	23.30	23.49
1996	NYSE	HR	Tue, May 12, 2020	25.56	25.64	23.91	23.94
1995	NYSE	HR	Mon, May 11, 2020	25.20	25.91	25.17	25.54
1994	NYSE	HR	Fri, May 8, 2020	25.10	25.61	24.85	25.40
1993	NYSE	HR	Thu, May 7, 2020	24.89	25.53	24.64	24.78
1992	NYSE	HR	Wed, May 6, 2020	23.84	24.68	23.66	24.51
1991	NYSE	HR	Tue, May 5, 2020	23.91	24.36	23.79	23.87
1990	NYSE	HR	Mon, May 4, 2020	22.82	23.74	22.78	23.64
1989	NYSE	HR	Fri, May 1, 2020	24.11	24.20	22.98	23.10
1988	NYSE	HR	Thu, Apr 30, 2020	24.63	24.80	24.03	24.63
1987	NYSE	HR	Wed, Apr 29, 2020	24.81	25.09	24.40	24.91
1986	NYSE	HR	Tue, Apr 28, 2020	24.37	24.72	24.06	24.22
1985	NYSE	HR	Mon, Apr 27, 2020	23.46	23.76	23.26	23.57
1984	NYSE	HR	Fri, Apr 24, 2020	23.36	23.64	22.97	23.21
1983	NYSE	HR	Thu, Apr 23, 2020	23.47	23.92	23.27	23.28
1982	NYSE	HR	Wed, Apr 22, 2020	23.84	24.00	23.49	23.53
1981	NYSE	HR	Tue, Apr 21, 2020	24.17	24.52	23.07	23.44
1980	NYSE	HR	Mon, Apr 20, 2020	24.56	25.01	24.27	24.72
1979	NYSE	HR	Fri, Apr 17, 2020	25.28	25.76	24.65	24.89
1978	NYSE	HR	Thu, Apr 16, 2020	24.95	25.01	24.27	24.58
1977	NYSE	HR	Wed, Apr 15, 2020	25.59	25.86	24.75	24.84
1976	NYSE	HR	Tue, Apr 14, 2020	26.56	26.92	26.00	26.39
1975	NYSE	HR	Mon, Apr 13, 2020	27.11	27.11	25.87	25.99
1974	NYSE	HR	Thu, Apr 9, 2020	26.04	27.50	25.76	27.35
1973	NYSE	HR	Wed, Apr 8, 2020	24.40	25.71	23.93	25.46
1972	NYSE	HR	Tue, Apr 7, 2020	25.27	25.69	23.78	24.07
1971	NYSE	HR	Mon, Apr 6, 2020	22.93	24.58	22.93	24.17
1970	NYSE	HR	Fri, Apr 3, 2020	22.49	22.78	21.55	21.94
1969	NYSE	HR	Thu, Apr 2, 2020	21.67	22.84	21.63	22.76
1968	NYSE	HR	Wed, Apr 1, 2020	22.98	23.46	21.63	21.89
1967	NYSE	HR	Tue, Mar 31, 2020	24.84	24.85	23.55	23.97
1966	NYSE	HR	Mon, Mar 30, 2020	25.41	25.41	23.56	25.09
1965	NYSE	HR	Fri, Mar 27, 2020	23.78	25.52	22.92	25.13
1964	NYSE	HR	Thu, Mar 26, 2020	23.15	24.61	22.70	24.54
1963	NYSE	HR	Wed, Mar 25, 2020	22.00	23.76	21.62	22.84
1962	NYSE	HR	Tue, Mar 24, 2020	21.40	22.39	20.83	22.18
1961	NYSE	HR	Mon, Mar 23, 2020	21.65	22.59	20.61	20.89
1960	NYSE	HR	Fri, Mar 20, 2020	22.50	23.76	21.56	21.96
1959	NYSE	HR	Thu, Mar 19, 2020	22.82	24.22	21.71	22.43
1958	NYSE	HR	Wed, Mar 18, 2020	24.56	26.38	21.97	22.89
1957	NYSE	HR	Tue, Mar 17, 2020	25.50	27.08	24.27	26.10
1956	NYSE	HR	Mon, Mar 16, 2020	27.90	27.93	25.04	25.05
1955	NYSE	HR	Fri, Mar 13, 2020	29.22	30.22	27.72	30.07
1954	NYSE	HR	Thu, Mar 12, 2020	28.90	30.37	27.50	27.99
1953	NYSE	HR	Wed, Mar 11, 2020	32.20	32.52	30.72	30.76
1952	NYSE	HR	Tue, Mar 10, 2020	32.67	33.18	31.06	32.75
1951	NYSE	HR	Mon, Mar 9, 2020	32.55	33.15	31.92	32.31
1950	NYSE	HR	Fri, Mar 6, 2020	33.47	34.22	32.86	34.14
1949	NYSE	HR	Thu, Mar 5, 2020	33.08	34.01	33.08	33.99
1948	NYSE	HR	Wed, Mar 4, 2020	32.64	33.57	32.59	33.53
1947	NYSE	HR	Tue, Mar 3, 2020	31.82	32.56	31.57	32.12
1946	NYSE	HR	Mon, Mar 2, 2020	31.31	31.87	30.84	31.74
1945	NYSE	HR	Fri, Feb 28, 2020	30.92	31.56	29.57	31.14
1944	NYSE	HR	Thu, Feb 27, 2020	32.95	33.34	31.41	31.41
1943	NYSE	HR	Wed, Feb 26, 2020	33.28	33.96	33.04	33.23
1942	NYSE	HR	Tue, Feb 25, 2020	33.77	33.77	32.98	33.27
1941	NYSE	HR	Mon, Feb 24, 2020	33.28	34.01	33.28	33.70
1940	NYSE	HR	Fri, Feb 21, 2020	33.40	33.91	33.26	33.75
1939	NYSE	HR	Thu, Feb 20, 2020	32.45	33.39	32.35	33.37
1938	NYSE	HR	Wed, Feb 19, 2020	33.15	33.15	32.21	32.46
1937	NYSE	HR	Tue, Feb 18, 2020	33.66	33.66	33.11	33.20
1936	NYSE	HR	Fri, Feb 14, 2020	32.84	33.73	32.84	33.51
1935	NYSE	HR	Thu, Feb 13, 2020	32.42	33.01	32.36	32.67
1934	NYSE	HR	Wed, Feb 12, 2020	32.40	32.56	32.06	32.47
1933	NYSE	HR	Tue, Feb 11, 2020	32.49	32.73	32.26	32.38
1932	NYSE	HR	Mon, Feb 10, 2020	32.24	32.51	32.11	32.49
1931	NYSE	HR	Fri, Feb 7, 2020	32.15	32.31	31.98	31.99
1930	NYSE	HR	Thu, Feb 6, 2020	31.93	32.22	31.80	32.06
1929	NYSE	HR	Wed, Feb 5, 2020	32.47	32.51	31.79	31.87
1928	NYSE	HR	Tue, Feb 4, 2020	32.42	32.61	32.14	32.50
1927	NYSE	HR	Mon, Feb 3, 2020	32.04	32.57	32.04	32.46
1926	NYSE	HR	Fri, Jan 31, 2020	32.18	32.27	31.96	32.03
1925	NYSE	HR	Thu, Jan 30, 2020	32.15	32.30	31.84	32.12
1924	NYSE	HR	Wed, Jan 29, 2020	32.35	32.39	31.87	32.18
1923	NYSE	HR	Tue, Jan 28, 2020	32.11	32.28	32.02	32.21
1922	NYSE	HR	Mon, Jan 27, 2020	32.01	32.27	31.95	32.13
1921	NYSE	HR	Fri, Jan 24, 2020	31.91	32.13	31.80	32.10
1920	NYSE	HR	Thu, Jan 23, 2020	31.55	31.94	31.40	31.86
1919	NYSE	HR	Wed, Jan 22, 2020	31.80	32.05	31.51	31.56
1918	NYSE	HR	Tue, Jan 21, 2020	31.12	31.82	31.05	31.77
1917	NYSE	HR	Fri, Jan 17, 2020	31.05	31.28	31.03	31.06
1916	NYSE	HR	Thu, Jan 16, 2020	30.92	31.14	30.80	31.03
1915	NYSE	HR	Wed, Jan 15, 2020	30.43	30.91	30.31	30.84
1914	NYSE	HR	Tue, Jan 14, 2020	30.59	30.66	30.05	30.27
1913	NYSE	HR	Mon, Jan 13, 2020	30.28	30.68	30.21	30.57
1912	NYSE	HR	Fri, Jan 10, 2020	29.89	30.28	29.78	30.23
1911	NYSE	HR	Thu, Jan 9, 2020	29.76	29.96	29.61	29.88
1910	NYSE	HR	Wed, Jan 8, 2020	29.71	29.94	29.59	29.76
1909	NYSE	HR	Tue, Jan 7, 2020	30.19	30.20	29.42	29.65
1908	NYSE	HR	Mon, Jan 6, 2020	29.87	30.10	29.68	30.01
1907	NYSE	HR	Fri, Jan 3, 2020	29.31	30.04	29.21	29.96
1906	NYSE	HR	Thu, Jan 2, 2020	30.39	30.39	29.23	29.37
1905	NYSE	HR	Tue, Dec 31, 2019	29.94	30.29	29.87	30.28
1904	NYSE	HR	Mon, Dec 30, 2019	30.02	30.21	29.86	29.89
1903	NYSE	HR	Fri, Dec 27, 2019	30.10	30.18	30.00	30.11
1902	NYSE	HR	Thu, Dec 26, 2019	30.01	30.09	29.90	30.00
1901	NYSE	HR	Tue, Dec 24, 2019	30.02	30.10	29.87	29.93
1900	NYSE	HR	Mon, Dec 23, 2019	30.19	30.26	29.93	29.97
1899	NYSE	HR	Fri, Dec 20, 2019	30.01	30.27	29.97	30.14
1898	NYSE	HR	Thu, Dec 19, 2019	29.69	29.98	29.67	29.98
1897	NYSE	HR	Wed, Dec 18, 2019	29.40	29.81	29.35	29.69
1896	NYSE	HR	Tue, Dec 17, 2019	29.33	29.49	29.07	29.21
1895	NYSE	HR	Mon, Dec 16, 2019	29.10	29.38	28.71	29.30
1894	NYSE	HR	Fri, Dec 13, 2019	29.08	29.39	28.70	28.95
1893	NYSE	HR	Thu, Dec 12, 2019	29.85	30.04	29.01	29.03
1892	NYSE	HR	Wed, Dec 11, 2019	30.66	30.74	29.80	29.88
1891	NYSE	HR	Tue, Dec 10, 2019	30.98	31.09	30.63	30.65
1890	NYSE	HR	Mon, Dec 9, 2019	30.72	31.06	30.66	31.00
1889	NYSE	HR	Fri, Dec 6, 2019	30.40	30.86	30.38	30.66
1888	NYSE	HR	Thu, Dec 5, 2019	30.09	30.42	29.98	30.36
1887	NYSE	HR	Wed, Dec 4, 2019	30.21	30.48	30.09	30.19
1886	NYSE	HR	Tue, Dec 3, 2019	30.03	30.40	29.97	30.34
1885	NYSE	HR	Mon, Dec 2, 2019	30.23	30.29	29.83	29.99
1884	NYSE	HR	Fri, Nov 29, 2019	30.62	30.80	30.32	30.35
1883	NYSE	HR	Wed, Nov 27, 2019	30.25	30.68	30.24	30.63
1882	NYSE	HR	Tue, Nov 26, 2019	30.06	30.53	30.03	30.35
1881	NYSE	HR	Mon, Nov 25, 2019	29.40	29.73	29.40	29.64
1880	NYSE	HR	Fri, Nov 22, 2019	29.45	29.62	29.02	29.40
1879	NYSE	HR	Thu, Nov 21, 2019	29.78	29.87	29.41	29.41
1878	NYSE	HR	Wed, Nov 20, 2019	29.90	30.26	29.80	29.89
1877	NYSE	HR	Tue, Nov 19, 2019	29.74	29.94	29.66	29.90
1876	NYSE	HR	Mon, Nov 18, 2019	29.56	29.81	29.52	29.74
1875	NYSE	HR	Fri, Nov 15, 2019	29.51	29.63	29.35	29.48
1874	NYSE	HR	Thu, Nov 14, 2019	29.30	29.52	29.21	29.52
1873	NYSE	HR	Wed, Nov 13, 2019	28.87	29.26	28.73	29.20
1872	NYSE	HR	Tue, Nov 12, 2019	29.11	29.32	28.75	28.77
1871	NYSE	HR	Mon, Nov 11, 2019	29.15	29.22	28.92	29.08
1870	NYSE	HR	Fri, Nov 8, 2019	28.86	29.32	28.86	29.09
1869	NYSE	HR	Thu, Nov 7, 2019	29.33	29.35	28.58	28.88
1868	NYSE	HR	Wed, Nov 6, 2019	29.41	29.51	29.07	29.48
1867	NYSE	HR	Tue, Nov 5, 2019	30.07	30.16	29.12	29.30
1866	NYSE	HR	Mon, Nov 4, 2019	30.65	30.74	30.05	30.24
1865	NYSE	HR	Fri, Nov 1, 2019	31.02	31.14	30.54	30.74
1864	NYSE	HR	Thu, Oct 31, 2019	31.21	31.57	30.96	31.00
1863	NYSE	HR	Wed, Oct 30, 2019	30.54	31.27	30.47	31.14
1862	NYSE	HR	Tue, Oct 29, 2019	30.20	31.04	30.00	30.55
1861	NYSE	HR	Mon, Oct 28, 2019	30.15	30.43	30.08	30.35
1860	NYSE	HR	Fri, Oct 25, 2019	30.75	30.82	30.13	30.23
1859	NYSE	HR	Thu, Oct 24, 2019	30.75	30.86	30.55	30.85
1858	NYSE	HR	Wed, Oct 23, 2019	30.39	30.77	30.28	30.72
1857	NYSE	HR	Tue, Oct 22, 2019	30.55	30.67	30.33	30.39
1856	NYSE	HR	Mon, Oct 21, 2019	30.27	30.57	30.13	30.56
1855	NYSE	HR	Fri, Oct 18, 2019	30.13	30.35	30.03	30.31
1854	NYSE	HR	Thu, Oct 17, 2019	29.62	30.16	29.61	30.15
1853	NYSE	HR	Wed, Oct 16, 2019	29.38	29.65	29.15	29.61
1852	NYSE	HR	Tue, Oct 15, 2019	29.37	29.40	29.12	29.36
1851	NYSE	HR	Mon, Oct 14, 2019	29.39	29.47	29.26	29.31
1850	NYSE	HR	Fri, Oct 11, 2019	29.75	29.75	29.28	29.33
1849	NYSE	HR	Thu, Oct 10, 2019	29.70	29.76	29.52	29.71
1848	NYSE	HR	Wed, Oct 9, 2019	29.71	29.89	29.64	29.72
1847	NYSE	HR	Tue, Oct 8, 2019	29.71	29.80	29.44	29.57
1846	NYSE	HR	Mon, Oct 7, 2019	29.63	29.78	29.49	29.61
1845	NYSE	HR	Fri, Oct 4, 2019	29.58	29.70	29.25	29.65
1844	NYSE	HR	Thu, Oct 3, 2019	29.05	29.57	28.97	29.50
1843	NYSE	HR	Wed, Oct 2, 2019	29.01	29.08	28.88	29.06
1842	NYSE	HR	Tue, Oct 1, 2019	29.30	29.40	28.86	28.83
1841	NYSE	HR	Mon, Sep 30, 2019	29.62	29.79	29.31	29.38
1840	NYSE	HR	Fri, Sep 27, 2019	29.57	29.62	29.29	29.57
1839	NYSE	HR	Thu, Sep 26, 2019	29.25	29.53	29.07	29.53
1838	NYSE	HR	Wed, Sep 25, 2019	28.85	29.14	28.80	29.10
1837	NYSE	HR	Tue, Sep 24, 2019	28.87	29.00	28.72	28.90
1836	NYSE	HR	Mon, Sep 23, 2019	28.56	28.94	28.56	28.83
1835	NYSE	HR	Fri, Sep 20, 2019	28.83	28.92	28.55	28.58
1834	NYSE	HR	Thu, Sep 19, 2019	28.70	28.84	28.61	28.76
1833	NYSE	HR	Wed, Sep 18, 2019	28.76	28.86	28.35	28.61
1832	NYSE	HR	Tue, Sep 17, 2019	28.22	28.63	28.16	28.57
1831	NYSE	HR	Mon, Sep 16, 2019	27.72	28.17	27.65	28.16
1830	NYSE	HR	Fri, Sep 13, 2019	28.22	28.49	27.53	27.65
1829	NYSE	HR	Thu, Sep 12, 2019	28.30	28.56	28.09	28.29
1828	NYSE	HR	Wed, Sep 11, 2019	27.75	28.10	27.66	28.05
1827	NYSE	HR	Tue, Sep 10, 2019	28.37	28.40	27.61	27.88
1826	NYSE	HR	Mon, Sep 9, 2019	28.61	28.71	28.39	28.53
1825	NYSE	HR	Fri, Sep 6, 2019	28.50	28.74	28.41	28.72
1824	NYSE	HR	Thu, Sep 5, 2019	28.86	28.86	28.26	28.47
1823	NYSE	HR	Wed, Sep 4, 2019	29.15	29.20	28.88	29.02
1822	NYSE	HR	Tue, Sep 3, 2019	28.37	28.98	28.31	28.96
1821	NYSE	HR	Fri, Aug 30, 2019	28.35	28.44	28.24	28.36
1820	NYSE	HR	Thu, Aug 29, 2019	28.03	28.33	27.94	28.32
1819	NYSE	HR	Wed, Aug 28, 2019	28.01	28.14	27.85	27.94
1818	NYSE	HR	Tue, Aug 27, 2019	28.13	28.45	27.92	27.93
1817	NYSE	HR	Mon, Aug 26, 2019	27.93	28.00	27.69	27.97
1816	NYSE	HR	Fri, Aug 23, 2019	28.13	28.39	27.70	27.76
1815	NYSE	HR	Thu, Aug 22, 2019	27.90	28.19	27.78	28.17
1814	NYSE	HR	Wed, Aug 21, 2019	28.00	28.09	27.84	27.92
1813	NYSE	HR	Tue, Aug 20, 2019	28.26	28.38	27.98	27.98
1812	NYSE	HR	Mon, Aug 19, 2019	28.00	28.27	27.87	28.21
1811	NYSE	HR	Fri, Aug 16, 2019	28.08	28.37	28.01	28.12
1810	NYSE	HR	Thu, Aug 15, 2019	27.79	28.25	27.66	28.09
1809	NYSE	HR	Wed, Aug 14, 2019	27.75	27.86	27.51	27.71
1808	NYSE	HR	Tue, Aug 13, 2019	27.67	27.77	27.39	27.70
1807	NYSE	HR	Mon, Aug 12, 2019	27.56	27.82	27.52	27.71
1806	NYSE	HR	Fri, Aug 9, 2019	27.57	27.65	27.30	27.57
1805	NYSE	HR	Thu, Aug 8, 2019	27.41	27.64	27.16	27.55
1804	NYSE	HR	Wed, Aug 7, 2019	26.88	27.61	26.68	27.43
1803	NYSE	HR	Tue, Aug 6, 2019	26.74	27.16	26.69	26.88
1802	NYSE	HR	Mon, Aug 5, 2019	27.32	27.32	26.41	26.82
1801	NYSE	HR	Fri, Aug 2, 2019	26.76	27.19	26.68	27.13
1800	NYSE	HR	Thu, Aug 1, 2019	27.00	27.00	26.68	26.71
1799	NYSE	HR	Wed, Jul 31, 2019	27.19	27.32	26.85	26.93
1798	NYSE	HR	Tue, Jul 30, 2019	26.93	27.20	26.86	27.16
1797	NYSE	HR	Mon, Jul 29, 2019	26.92	27.22	26.85	26.93
1796	NYSE	HR	Fri, Jul 26, 2019	26.74	26.99	26.56	26.82
1795	NYSE	HR	Thu, Jul 25, 2019	27.19	27.19	26.61	26.69
1794	NYSE	HR	Wed, Jul 24, 2019	27.65	27.65	27.02	27.26
1793	NYSE	HR	Tue, Jul 23, 2019	27.22	27.48	27.06	27.45
1792	NYSE	HR	Mon, Jul 22, 2019	27.36	27.42	27.15	27.16
1791	NYSE	HR	Fri, Jul 19, 2019	27.84	27.89	27.20	27.29
1790	NYSE	HR	Thu, Jul 18, 2019	27.90	28.11	27.72	27.89
1789	NYSE	HR	Wed, Jul 17, 2019	27.90	28.02	27.65	27.92
1788	NYSE	HR	Tue, Jul 16, 2019	27.65	27.92	27.59	27.79
1787	NYSE	HR	Mon, Jul 15, 2019	27.91	28.11	27.77	27.87
1786	NYSE	HR	Fri, Jul 12, 2019	27.96	27.99	27.69	27.85
1785	NYSE	HR	Thu, Jul 11, 2019	28.27	28.34	27.68	27.90
1784	NYSE	HR	Wed, Jul 10, 2019	28.12	28.40	28.00	28.34
1783	NYSE	HR	Tue, Jul 9, 2019	27.91	28.10	27.86	27.99
1782	NYSE	HR	Mon, Jul 8, 2019	27.61	28.01	27.52	27.92
1781	NYSE	HR	Fri, Jul 5, 2019	27.49	27.74	27.13	27.63
1780	NYSE	HR	Wed, Jul 3, 2019	27.30	27.74	27.25	27.69
1779	NYSE	HR	Tue, Jul 2, 2019	27.05	27.30	26.95	27.27
1778	NYSE	HR	Mon, Jul 1, 2019	27.54	27.54	26.81	26.97
1777	NYSE	HR	Fri, Jun 28, 2019	27.09	27.53	27.02	27.43
1776	NYSE	HR	Thu, Jun 27, 2019	26.99	27.22	26.91	27.05
1775	NYSE	HR	Wed, Jun 26, 2019	27.67	27.67	26.59	26.84
1774	NYSE	HR	Tue, Jun 25, 2019	28.25	28.40	27.78	27.78
1773	NYSE	HR	Mon, Jun 24, 2019	28.43	28.45	28.00	28.19
1772	NYSE	HR	Fri, Jun 21, 2019	29.03	29.03	28.25	28.37
1771	NYSE	HR	Thu, Jun 20, 2019	29.17	29.39	28.76	29.15
1770	NYSE	HR	Wed, Jun 19, 2019	28.92	29.24	28.67	29.15
1769	NYSE	HR	Tue, Jun 18, 2019	29.25	29.36	28.72	29.02
1768	NYSE	HR	Mon, Jun 17, 2019	28.93	29.15	28.82	29.15
1767	NYSE	HR	Fri, Jun 14, 2019	28.84	29.03	28.76	28.85
1766	NYSE	HR	Thu, Jun 13, 2019	28.73	28.80	28.56	28.78
1765	NYSE	HR	Wed, Jun 12, 2019	28.44	28.73	28.27	28.64
1764	NYSE	HR	Tue, Jun 11, 2019	28.40	28.43	28.09	28.39
1763	NYSE	HR	Mon, Jun 10, 2019	28.76	28.79	28.29	28.42
1762	NYSE	HR	Fri, Jun 7, 2019	29.14	29.21	28.82	28.87
1761	NYSE	HR	Thu, Jun 6, 2019	29.22	29.25	28.60	28.91
1760	NYSE	HR	Wed, Jun 5, 2019	28.71	29.20	28.69	29.20
1759	NYSE	HR	Tue, Jun 4, 2019	28.74	28.76	28.22	28.54
1758	NYSE	HR	Mon, Jun 3, 2019	28.90	28.92	28.60	28.83
1757	NYSE	HR	Fri, May 31, 2019	28.48	28.92	28.37	28.79
1756	NYSE	HR	Thu, May 30, 2019	28.59	28.67	28.40	28.53
1755	NYSE	HR	Wed, May 29, 2019	28.58	28.64	28.32	28.54
1754	NYSE	HR	Tue, May 28, 2019	28.91	28.95	28.56	28.65
1753	NYSE	HR	Fri, May 24, 2019	28.46	28.81	28.36	28.81
1752	NYSE	HR	Thu, May 23, 2019	28.14	28.43	28.06	28.34
1751	NYSE	HR	Wed, May 22, 2019	28.08	28.23	27.90	28.22
1750	NYSE	HR	Tue, May 21, 2019	27.85	28.03	27.72	28.02
1749	NYSE	HR	Mon, May 20, 2019	28.20	28.20	27.58	27.73
1748	NYSE	HR	Fri, May 17, 2019	28.04	28.20	27.87	28.18
1747	NYSE	HR	Thu, May 16, 2019	27.84	28.35	27.79	28.12
1746	NYSE	HR	Wed, May 15, 2019	27.91	27.99	27.71	27.87
1745	NYSE	HR	Tue, May 14, 2019	27.83	27.91	27.60	27.82
1744	NYSE	HR	Mon, May 13, 2019	27.50	27.89	27.35	27.85
1743	NYSE	HR	Fri, May 10, 2019	27.28	27.50	27.10	27.45
1742	NYSE	HR	Thu, May 9, 2019	26.93	27.28	26.76	27.26
1741	NYSE	HR	Wed, May 8, 2019	27.20	27.48	26.91	26.91
1740	NYSE	HR	Tue, May 7, 2019	27.54	27.73	27.01	27.21
1739	NYSE	HR	Mon, May 6, 2019	27.90	28.08	27.53	27.67
1738	NYSE	HR	Fri, May 3, 2019	27.90	28.10	27.71	28.06
1737	NYSE	HR	Thu, May 2, 2019	27.64	27.95	27.42	27.80
1736	NYSE	HR	Wed, May 1, 2019	27.64	27.91	27.52	27.67
1735	NYSE	HR	Tue, Apr 30, 2019	27.33	27.71	27.24	27.58
1734	NYSE	HR	Mon, Apr 29, 2019	27.94	28.02	27.30	27.37
1733	NYSE	HR	Fri, Apr 26, 2019	27.74	28.09	27.43	28.01
1732	NYSE	HR	Thu, Apr 25, 2019	27.53	27.71	27.33	27.68
1731	NYSE	HR	Wed, Apr 24, 2019	27.50	27.75	27.37	27.63
1730	NYSE	HR	Tue, Apr 23, 2019	27.09	27.46	26.96	27.30
1729	NYSE	HR	Mon, Apr 22, 2019	27.51	27.57	26.61	26.99
1728	NYSE	HR	Thu, Apr 18, 2019	27.16	27.60	27.06	27.50
1727	NYSE	HR	Wed, Apr 17, 2019	27.82	27.84	27.04	27.19
1726	NYSE	HR	Tue, Apr 16, 2019	28.36	28.43	27.50	27.78
1725	NYSE	HR	Mon, Apr 15, 2019	28.47	28.61	28.24	28.34
1724	NYSE	HR	Fri, Apr 12, 2019	28.40	28.57	28.08	28.52
1723	NYSE	HR	Thu, Apr 11, 2019	28.61	28.68	28.37	28.51
1722	NYSE	HR	Wed, Apr 10, 2019	28.33	28.67	28.30	28.64
1721	NYSE	HR	Tue, Apr 9, 2019	28.52	28.52	28.26	28.26
1720	NYSE	HR	Mon, Apr 8, 2019	28.63	28.67	28.35	28.42
1719	NYSE	HR	Fri, Apr 5, 2019	28.48	28.68	28.38	28.66
1718	NYSE	HR	Thu, Apr 4, 2019	28.79	28.79	28.33	28.48
1717	NYSE	HR	Wed, Apr 3, 2019	28.60	28.89	28.35	28.74
1716	NYSE	HR	Tue, Apr 2, 2019	28.38	28.62	28.04	28.60
1715	NYSE	HR	Mon, Apr 1, 2019	28.63	28.69	28.25	28.33
1714	NYSE	HR	Fri, Mar 29, 2019	28.88	28.98	28.50	28.59
1713	NYSE	HR	Thu, Mar 28, 2019	28.66	28.80	28.45	28.80
1712	NYSE	HR	Wed, Mar 27, 2019	28.82	28.91	28.44	28.56
1711	NYSE	HR	Tue, Mar 26, 2019	28.66	28.89	28.53	28.83
1710	NYSE	HR	Mon, Mar 25, 2019	28.25	28.71	28.07	28.57
1709	NYSE	HR	Fri, Mar 22, 2019	28.86	28.87	28.23	28.29
1708	NYSE	HR	Thu, Mar 21, 2019	28.28	28.85	28.10	28.80
1707	NYSE	HR	Wed, Mar 20, 2019	28.09	28.50	27.88	28.29
1706	NYSE	HR	Tue, Mar 19, 2019	28.24	28.29	27.97	28.10
1705	NYSE	HR	Mon, Mar 18, 2019	28.78	28.79	28.04	28.30
1704	NYSE	HR	Fri, Mar 15, 2019	28.90	28.98	28.71	28.79
1703	NYSE	HR	Thu, Mar 14, 2019	28.74	28.94	28.57	28.88
1702	NYSE	HR	Wed, Mar 13, 2019	28.42	28.74	28.42	28.64
1701	NYSE	HR	Tue, Mar 12, 2019	28.47	28.58	28.25	28.40
1700	NYSE	HR	Mon, Mar 11, 2019	28.04	28.42	27.95	28.41
1699	NYSE	HR	Fri, Mar 8, 2019	28.09	28.40	27.78	27.90
1698	NYSE	HR	Thu, Mar 7, 2019	28.11	28.44	28.04	28.09
1697	NYSE	HR	Wed, Mar 6, 2019	28.22	28.38	27.92	28.02
1696	NYSE	HR	Tue, Mar 5, 2019	28.39	28.55	28.08	28.19
1695	NYSE	HR	Mon, Mar 4, 2019	28.33	28.50	28.02	28.44
1694	NYSE	HR	Fri, Mar 1, 2019	28.50	28.50	27.97	28.22
1693	NYSE	HR	Thu, Feb 28, 2019	28.57	28.87	28.33	28.49
1692	NYSE	HR	Wed, Feb 27, 2019	28.42	28.64	28.07	28.60
1691	NYSE	HR	Tue, Feb 26, 2019	28.62	28.70	28.42	28.61
1690	NYSE	HR	Mon, Feb 25, 2019	28.80	28.95	28.50	28.56
1689	NYSE	HR	Fri, Feb 22, 2019	28.84	28.99	28.56	28.76
1688	NYSE	HR	Thu, Feb 21, 2019	28.59	28.88	28.44	28.82
1687	NYSE	HR	Wed, Feb 20, 2019	28.81	28.84	28.28	28.70
1686	NYSE	HR	Tue, Feb 19, 2019	28.44	28.87	28.41	28.85
1685	NYSE	HR	Fri, Feb 15, 2019	28.27	28.52	27.98	28.50
1684	NYSE	HR	Thu, Feb 14, 2019	28.23	28.42	28.10	28.24
1683	NYSE	HR	Wed, Feb 13, 2019	27.98	28.18	27.85	28.16
1682	NYSE	HR	Tue, Feb 12, 2019	28.46	28.46	27.91	27.99
1681	NYSE	HR	Mon, Feb 11, 2019	28.41	28.62	28.30	28.46
1680	NYSE	HR	Fri, Feb 8, 2019	28.38	28.55	28.27	28.42
1679	NYSE	HR	Thu, Feb 7, 2019	28.28	28.59	28.13	28.43
1678	NYSE	HR	Wed, Feb 6, 2019	28.32	28.43	28.20	28.24
1677	NYSE	HR	Tue, Feb 5, 2019	28.44	28.44	28.08	28.34
1676	NYSE	HR	Mon, Feb 4, 2019	28.11	28.45	27.97	28.44
1675	NYSE	HR	Fri, Feb 1, 2019	28.44	28.50	27.64	28.24
1674	NYSE	HR	Thu, Jan 31, 2019	28.05	28.44	27.76	28.42
1673	NYSE	HR	Wed, Jan 30, 2019	27.96	28.22	27.85	28.15
1672	NYSE	HR	Tue, Jan 29, 2019	27.53	28.00	27.47	28.00
1671	NYSE	HR	Mon, Jan 28, 2019	27.46	27.70	27.24	27.51
1670	NYSE	HR	Fri, Jan 25, 2019	27.24	27.49	27.19	27.49
1669	NYSE	HR	Thu, Jan 24, 2019	27.16	27.28	26.90	27.19
1668	NYSE	HR	Wed, Jan 23, 2019	26.89	27.09	26.77	27.07
1667	NYSE	HR	Tue, Jan 22, 2019	26.87	26.98	26.52	26.89
1666	NYSE	HR	Fri, Jan 18, 2019	26.83	26.92	26.59	26.87
1665	NYSE	HR	Thu, Jan 17, 2019	26.49	26.84	26.48	26.82
1664	NYSE	HR	Wed, Jan 16, 2019	26.29	26.55	26.23	26.51
1663	NYSE	HR	Tue, Jan 15, 2019	26.13	26.47	26.04	26.29
1662	NYSE	HR	Mon, Jan 14, 2019	26.38	26.44	26.05	26.10
1661	NYSE	HR	Fri, Jan 11, 2019	26.23	26.46	26.09	26.38
1660	NYSE	HR	Thu, Jan 10, 2019	25.76	26.32	25.69	26.19
1659	NYSE	HR	Wed, Jan 9, 2019	25.95	26.14	25.43	25.79
1658	NYSE	HR	Tue, Jan 8, 2019	25.83	26.18	25.75	26.16
1657	NYSE	HR	Mon, Jan 7, 2019	25.28	25.89	25.27	25.71
1656	NYSE	HR	Fri, Jan 4, 2019	25.53	25.56	25.07	25.24
1655	NYSE	HR	Thu, Jan 3, 2019	24.69	25.47	24.69	25.11
1654	NYSE	HR	Wed, Jan 2, 2019	25.15	25.15	24.53	24.73
1653	NYSE	HR	Mon, Dec 31, 2018	25.14	25.31	24.77	25.31
1652	NYSE	HR	Fri, Dec 28, 2018	25.50	25.63	25.03	25.08
1651	NYSE	HR	Thu, Dec 27, 2018	25.00	25.29	24.49	25.28
1650	NYSE	HR	Wed, Dec 26, 2018	24.52	25.13	24.21	25.11
1649	NYSE	HR	Mon, Dec 24, 2018	25.56	25.76	24.48	24.48
1648	NYSE	HR	Fri, Dec 21, 2018	26.25	26.72	25.62	25.67
1647	NYSE	HR	Thu, Dec 20, 2018	26.54	26.71	26.20	26.32
1646	NYSE	HR	Wed, Dec 19, 2018	26.57	26.75	26.36	26.52
1645	NYSE	HR	Tue, Dec 18, 2018	26.46	26.83	26.36	26.50
1644	NYSE	HR	Mon, Dec 17, 2018	27.40	27.51	26.28	26.34
1643	NYSE	HR	Fri, Dec 14, 2018	27.36	27.51	27.23	27.30
1642	NYSE	HR	Thu, Dec 13, 2018	27.16	27.51	27.14	27.46
1641	NYSE	HR	Wed, Dec 12, 2018	28.09	28.18	27.37	27.42
1640	NYSE	HR	Tue, Dec 11, 2018	28.28	28.31	27.93	27.93
1639	NYSE	HR	Mon, Dec 10, 2018	28.65	28.65	28.06	28.26
1638	NYSE	HR	Fri, Dec 7, 2018	28.94	29.05	28.52	28.65
1637	NYSE	HR	Thu, Dec 6, 2018	27.85	29.13	27.71	29.09
1636	NYSE	HR	Tue, Dec 4, 2018	28.20	28.36	27.90	27.94
1635	NYSE	HR	Mon, Dec 3, 2018	28.20	28.20	27.90	28.17
1634	NYSE	HR	Fri, Nov 30, 2018	27.94	28.13	27.80	28.12
1633	NYSE	HR	Thu, Nov 29, 2018	27.99	28.01	27.63	27.91
1632	NYSE	HR	Wed, Nov 28, 2018	27.58	28.04	27.46	27.94
1631	NYSE	HR	Tue, Nov 27, 2018	27.44	27.73	27.26	27.66
1630	NYSE	HR	Mon, Nov 26, 2018	27.61	27.61	27.12	27.42
1629	NYSE	HR	Fri, Nov 23, 2018	27.34	27.61	27.05	27.47
1628	NYSE	HR	Wed, Nov 21, 2018	27.16	27.45	26.97	27.32
1627	NYSE	HR	Tue, Nov 20, 2018	26.76	27.30	26.76	27.18
1626	NYSE	HR	Mon, Nov 19, 2018	26.96	27.12	26.78	26.88
1625	NYSE	HR	Fri, Nov 16, 2018	26.17	26.92	26.07	26.90
1624	NYSE	HR	Thu, Nov 15, 2018	26.32	26.32	25.79	26.19
1623	NYSE	HR	Wed, Nov 14, 2018	26.45	26.56	26.25	26.36
1622	NYSE	HR	Tue, Nov 13, 2018	26.36	26.63	26.14	26.36
1621	NYSE	HR	Mon, Nov 12, 2018	26.39	26.68	26.23	26.27
1620	NYSE	HR	Fri, Nov 9, 2018	26.27	26.54	26.24	26.33
1619	NYSE	HR	Thu, Nov 8, 2018	26.08	26.29	25.93	26.25
1618	NYSE	HR	Wed, Nov 7, 2018	26.06	26.35	25.95	26.09
1617	NYSE	HR	Tue, Nov 6, 2018	25.68	26.02	25.58	25.94
1616	NYSE	HR	Mon, Nov 5, 2018	25.43	25.90	25.43	25.70
1615	NYSE	HR	Fri, Nov 2, 2018	26.14	26.21	24.98	25.35
1614	NYSE	HR	Thu, Nov 1, 2018	26.35	26.37	25.99	26.14
1613	NYSE	HR	Wed, Oct 31, 2018	26.71	26.71	26.04	26.26
1612	NYSE	HR	Tue, Oct 30, 2018	26.39	26.86	26.30	26.75
1611	NYSE	HR	Mon, Oct 29, 2018	26.28	26.81	26.28	26.41
1610	NYSE	HR	Fri, Oct 26, 2018	26.93	26.98	26.10	26.26
1609	NYSE	HR	Thu, Oct 25, 2018	26.56	27.00	26.31	26.71
1608	NYSE	HR	Wed, Oct 24, 2018	26.15	26.82	26.02	26.62
1607	NYSE	HR	Tue, Oct 23, 2018	25.69	26.23	25.63	26.08
1606	NYSE	HR	Mon, Oct 22, 2018	26.04	26.23	25.65	25.70
1605	NYSE	HR	Fri, Oct 19, 2018	25.82	26.09	25.79	25.93
1604	NYSE	HR	Thu, Oct 18, 2018	25.85	25.97	25.69	25.78
1603	NYSE	HR	Wed, Oct 17, 2018	25.89	26.00	25.66	25.79
1602	NYSE	HR	Tue, Oct 16, 2018	25.36	26.02	25.22	25.88
1601	NYSE	HR	Mon, Oct 15, 2018	24.96	25.49	24.96	25.25
1600	NYSE	HR	Fri, Oct 12, 2018	25.38	25.41	24.91	25.01
1599	NYSE	HR	Thu, Oct 11, 2018	26.42	26.42	25.20	25.21
1598	NYSE	HR	Wed, Oct 10, 2018	26.71	26.99	26.34	26.34
1597	NYSE	HR	Tue, Oct 9, 2018	26.37	26.85	26.28	26.78
1596	NYSE	HR	Mon, Oct 8, 2018	25.71	26.63	25.71	26.38
1595	NYSE	HR	Fri, Oct 5, 2018	25.63	26.03	25.62	25.71
1594	NYSE	HR	Thu, Oct 4, 2018	25.59	25.74	25.26	25.64
1593	NYSE	HR	Wed, Oct 3, 2018	26.00	26.13	25.50	25.73
1592	NYSE	HR	Tue, Oct 2, 2018	26.09	26.21	25.96	26.00
1591	NYSE	HR	Mon, Oct 1, 2018	26.36	26.39	26.04	26.04
1590	NYSE	HR	Fri, Sep 28, 2018	26.07	26.70	26.07	26.36
1589	NYSE	HR	Thu, Sep 27, 2018	25.98	26.26	25.90	26.04
1588	NYSE	HR	Wed, Sep 26, 2018	26.27	26.36	25.93	25.95
1587	NYSE	HR	Tue, Sep 25, 2018	26.37	26.51	26.25	26.31
1586	NYSE	HR	Mon, Sep 24, 2018	26.70	26.76	26.15	26.33
1585	NYSE	HR	Fri, Sep 21, 2018	26.81	26.98	26.68	26.76
1584	NYSE	HR	Thu, Sep 20, 2018	26.73	26.90	26.53	26.84
1583	NYSE	HR	Wed, Sep 19, 2018	27.31	27.36	26.75	26.77
1582	NYSE	HR	Tue, Sep 18, 2018	27.47	27.61	27.20	27.29
1581	NYSE	HR	Mon, Sep 17, 2018	27.34	27.59	27.25	27.49
1580	NYSE	HR	Fri, Sep 14, 2018	27.60	27.61	27.17	27.35
1579	NYSE	HR	Thu, Sep 13, 2018	27.67	27.82	27.57	27.69
1578	NYSE	HR	Wed, Sep 12, 2018	27.69	27.76	27.46	27.56
1577	NYSE	HR	Tue, Sep 11, 2018	27.62	27.81	27.50	27.64
1576	NYSE	HR	Mon, Sep 10, 2018	27.76	27.98	27.66	27.76
1575	NYSE	HR	Fri, Sep 7, 2018	28.17	28.18	27.54	27.62
1574	NYSE	HR	Thu, Sep 6, 2018	28.29	28.43	28.22	28.30
1573	NYSE	HR	Wed, Sep 5, 2018	28.00	28.33	27.78	28.22
1572	NYSE	HR	Tue, Sep 4, 2018	28.46	28.74	28.05	28.08
1571	NYSE	HR	Fri, Aug 31, 2018	28.71	29.02	28.53	28.57
1570	NYSE	HR	Thu, Aug 30, 2018	28.84	28.86	28.55	28.67
1569	NYSE	HR	Wed, Aug 29, 2018	28.74	28.92	28.70	28.76
1568	NYSE	HR	Tue, Aug 28, 2018	28.42	28.66	28.32	28.64
1567	NYSE	HR	Mon, Aug 27, 2018	28.65	28.72	28.34	28.42
1566	NYSE	HR	Fri, Aug 24, 2018	28.69	28.70	28.52	28.60
1565	NYSE	HR	Thu, Aug 23, 2018	28.95	29.03	28.67	28.75
1564	NYSE	HR	Wed, Aug 22, 2018	28.79	28.90	28.64	28.89
1563	NYSE	HR	Tue, Aug 21, 2018	28.78	28.86	28.58	28.79
1562	NYSE	HR	Mon, Aug 20, 2018	28.99	29.22	28.77	28.85
1561	NYSE	HR	Fri, Aug 17, 2018	28.50	28.98	28.49	28.91
1560	NYSE	HR	Thu, Aug 16, 2018	28.55	28.70	28.08	28.51
1559	NYSE	HR	Wed, Aug 15, 2018	28.35	29.00	28.27	28.96
1558	NYSE	HR	Tue, Aug 14, 2018	27.97	28.46	27.94	28.25
1557	NYSE	HR	Mon, Aug 13, 2018	28.09	28.11	27.86	27.93
1556	NYSE	HR	Fri, Aug 10, 2018	28.29	28.41	27.95	27.96
1555	NYSE	HR	Thu, Aug 9, 2018	28.28	28.43	28.19	28.35
1554	NYSE	HR	Wed, Aug 8, 2018	28.57	28.65	28.23	28.24
1553	NYSE	HR	Tue, Aug 7, 2018	28.31	28.58	28.13	28.54
1552	NYSE	HR	Mon, Aug 6, 2018	28.49	28.70	28.24	28.31
1551	NYSE	HR	Fri, Aug 3, 2018	27.72	28.38	27.66	28.24
1550	NYSE	HR	Thu, Aug 2, 2018	27.40	27.80	27.30	27.72
1549	NYSE	HR	Wed, Aug 1, 2018	27.08	27.59	26.87	27.56
1548	NYSE	HR	Tue, Jul 31, 2018	27.02	27.61	26.99	27.32
1547	NYSE	HR	Mon, Jul 30, 2018	26.89	26.96	26.62	26.87
1546	NYSE	HR	Fri, Jul 27, 2018	27.37	27.38	26.52	26.91
1545	NYSE	HR	Thu, Jul 26, 2018	27.42	27.68	27.25	27.27
1544	NYSE	HR	Wed, Jul 25, 2018	27.16	27.56	27.11	27.39
1543	NYSE	HR	Tue, Jul 24, 2018	27.04	27.25	26.92	27.14
1542	NYSE	HR	Mon, Jul 23, 2018	26.93	27.12	26.69	27.10
1541	NYSE	HR	Fri, Jul 20, 2018	26.81	26.97	26.62	26.94
1540	NYSE	HR	Thu, Jul 19, 2018	26.39	26.92	26.27	26.89
1539	NYSE	HR	Wed, Jul 18, 2018	26.57	26.71	26.30	26.43
1538	NYSE	HR	Tue, Jul 17, 2018	26.77	26.89	26.57	26.61
1537	NYSE	HR	Mon, Jul 16, 2018	26.61	26.78	26.39	26.75
1536	NYSE	HR	Fri, Jul 13, 2018	26.74	26.88	26.54	26.63
1535	NYSE	HR	Thu, Jul 12, 2018	26.72	26.80	26.54	26.67
1534	NYSE	HR	Wed, Jul 11, 2018	26.70	26.89	26.63	26.72
1533	NYSE	HR	Tue, Jul 10, 2018	26.49	26.93	26.49	26.72
1532	NYSE	HR	Mon, Jul 9, 2018	27.39	27.44	26.70	26.85
1531	NYSE	HR	Fri, Jul 6, 2018	27.27	27.52	27.26	27.36
1530	NYSE	HR	Thu, Jul 5, 2018	27.00	27.24	26.69	27.23
1529	NYSE	HR	Tue, Jul 3, 2018	26.43	27.09	26.24	26.97
1528	NYSE	HR	Mon, Jul 2, 2018	26.98	27.05	26.24	26.39
1527	NYSE	HR	Fri, Jun 29, 2018	26.77	27.08	26.59	26.96
1526	NYSE	HR	Thu, Jun 28, 2018	26.55	26.96	26.53	26.93
1525	NYSE	HR	Wed, Jun 27, 2018	27.25	27.25	26.54	26.57
1524	NYSE	HR	Tue, Jun 26, 2018	26.31	26.71	26.18	26.64
1523	NYSE	HR	Mon, Jun 25, 2018	26.36	26.66	26.01	26.33
1522	NYSE	HR	Fri, Jun 22, 2018	26.32	26.38	26.07	26.34
1521	NYSE	HR	Thu, Jun 21, 2018	26.13	26.37	26.06	26.33
1520	NYSE	HR	Wed, Jun 20, 2018	25.54	26.18	25.51	26.11
1519	NYSE	HR	Tue, Jun 19, 2018	25.48	25.78	25.40	25.52
1518	NYSE	HR	Mon, Jun 18, 2018	25.70	25.70	25.18	25.47
1517	NYSE	HR	Fri, Jun 15, 2018	25.16	25.61	25.11	25.43
1516	NYSE	HR	Thu, Jun 14, 2018	24.61	25.15	24.58	25.04
1515	NYSE	HR	Wed, Jun 13, 2018	25.24	25.28	24.53	24.57
1514	NYSE	HR	Tue, Jun 12, 2018	24.79	25.42	24.76	25.25
1513	NYSE	HR	Mon, Jun 11, 2018	24.98	25.05	24.76	24.81
1512	NYSE	HR	Fri, Jun 8, 2018	25.35	25.46	24.90	24.95
1511	NYSE	HR	Thu, Jun 7, 2018	25.75	25.80	24.60	25.25
1510	NYSE	HR	Wed, Jun 6, 2018	25.65	25.80	25.65	25.73
1509	NYSE	HR	Tue, Jun 5, 2018	25.98	25.99	25.71	25.77
1508	NYSE	HR	Mon, Jun 4, 2018	25.86	25.86	25.67	25.82
1507	NYSE	HR	Fri, Jun 1, 2018	25.57	25.94	25.49	25.81
1506	NYSE	HR	Thu, May 31, 2018	25.49	25.73	25.36	25.66
1505	NYSE	HR	Wed, May 30, 2018	25.04	25.64	24.91	25.60
1504	NYSE	HR	Tue, May 29, 2018	24.77	25.19	24.64	25.12
1503	NYSE	HR	Fri, May 25, 2018	24.76	24.89	24.65	24.79
1502	NYSE	HR	Thu, May 24, 2018	24.91	24.91	24.54	24.70
1501	NYSE	HR	Wed, May 23, 2018	24.55	24.92	24.49	24.78
1500	NYSE	HR	Tue, May 22, 2018	24.61	24.67	24.36	24.45
1499	NYSE	HR	Mon, May 21, 2018	24.35	24.67	24.06	24.61
1498	NYSE	HR	Fri, May 18, 2018	24.56	24.60	24.28	24.38
1497	NYSE	HR	Thu, May 17, 2018	24.79	24.90	24.41	24.46
1496	NYSE	HR	Wed, May 16, 2018	25.24	25.38	24.79	24.82
1495	NYSE	HR	Tue, May 15, 2018	25.53	25.55	25.06	25.14
1494	NYSE	HR	Mon, May 14, 2018	26.01	26.05	25.64	25.76
1493	NYSE	HR	Fri, May 11, 2018	26.23	26.32	25.99	26.00
1492	NYSE	HR	Thu, May 10, 2018	26.20	26.30	26.08	26.22
1491	NYSE	HR	Wed, May 9, 2018	25.62	26.03	25.49	26.02
1490	NYSE	HR	Tue, May 8, 2018	25.84	25.91	25.54	25.69
1489	NYSE	HR	Mon, May 7, 2018	25.54	25.86	25.51	25.85
1488	NYSE	HR	Fri, May 4, 2018	25.23	25.56	25.23	25.50
1487	NYSE	HR	Thu, May 3, 2018	24.96	25.39	24.82	25.30
1486	NYSE	HR	Wed, May 2, 2018	25.26	25.36	24.81	24.93
1485	NYSE	HR	Tue, May 1, 2018	24.99	25.46	24.74	25.35
1484	NYSE	HR	Mon, Apr 30, 2018	24.91	25.57	24.43	24.99
1483	NYSE	HR	Fri, Apr 27, 2018	24.52	24.87	24.43	24.76
1482	NYSE	HR	Thu, Apr 26, 2018	24.38	24.58	24.31	24.38
1481	NYSE	HR	Wed, Apr 25, 2018	24.48	24.58	24.19	24.32
1480	NYSE	HR	Tue, Apr 24, 2018	24.71	24.98	24.56	24.78
1479	NYSE	HR	Mon, Apr 23, 2018	24.66	24.82	24.49	24.60
1478	NYSE	HR	Fri, Apr 20, 2018	25.06	25.08	24.53	24.57
1477	NYSE	HR	Thu, Apr 19, 2018	25.40	25.45	24.67	25.00
1476	NYSE	HR	Wed, Apr 18, 2018	25.73	25.80	25.45	25.52
1475	NYSE	HR	Tue, Apr 17, 2018	25.47	25.83	25.40	25.67
1474	NYSE	HR	Mon, Apr 16, 2018	25.28	25.53	25.07	25.45
1473	NYSE	HR	Fri, Apr 13, 2018	24.87	25.19	24.73	25.19
1472	NYSE	HR	Thu, Apr 12, 2018	25.36	25.36	24.75	24.84
1471	NYSE	HR	Wed, Apr 11, 2018	25.64	25.97	25.32	25.34
1470	NYSE	HR	Tue, Apr 10, 2018	26.20	26.20	25.54	25.68
1469	NYSE	HR	Mon, Apr 9, 2018	26.39	26.41	26.11	26.13
1468	NYSE	HR	Fri, Apr 6, 2018	26.32	26.56	26.26	26.43
1467	NYSE	HR	Thu, Apr 5, 2018	26.35	26.35	25.82	26.29
1466	NYSE	HR	Wed, Apr 4, 2018	25.68	26.40	25.58	26.38
1465	NYSE	HR	Tue, Apr 3, 2018	25.60	25.93	25.28	25.77
1464	NYSE	HR	Mon, Apr 2, 2018	26.10	26.20	25.41	25.53
1463	NYSE	HR	Thu, Mar 29, 2018	26.32	26.57	26.20	26.45
1462	NYSE	HR	Wed, Mar 28, 2018	25.73	26.41	25.65	26.30
1461	NYSE	HR	Tue, Mar 27, 2018	25.43	25.87	25.06	25.59
1460	NYSE	HR	Mon, Mar 26, 2018	25.36	25.42	25.18	25.36
1459	NYSE	HR	Fri, Mar 23, 2018	25.61	25.65	25.04	25.11
1458	NYSE	HR	Thu, Mar 22, 2018	25.55	26.10	25.41	25.54
1457	NYSE	HR	Wed, Mar 21, 2018	25.70	25.81	25.36	25.53
1456	NYSE	HR	Tue, Mar 20, 2018	26.07	26.25	25.60	25.72
1455	NYSE	HR	Mon, Mar 19, 2018	26.19	26.19	25.88	26.16
1454	NYSE	HR	Fri, Mar 16, 2018	26.02	26.23	25.77	26.20
1453	NYSE	HR	Thu, Mar 15, 2018	25.93	26.09	25.74	26.09
1452	NYSE	HR	Wed, Mar 14, 2018	25.97	26.15	25.77	25.96
1451	NYSE	HR	Tue, Mar 13, 2018	26.14	26.33	25.90	26.01
1450	NYSE	HR	Mon, Mar 12, 2018	25.62	26.00	25.59	25.97
1449	NYSE	HR	Fri, Mar 9, 2018	25.73	25.85	25.15	25.64
1448	NYSE	HR	Thu, Mar 8, 2018	25.83	25.93	25.63	25.69
1447	NYSE	HR	Wed, Mar 7, 2018	25.65	25.90	25.51	25.89
1446	NYSE	HR	Tue, Mar 6, 2018	25.39	25.79	25.16	25.66
1445	NYSE	HR	Mon, Mar 5, 2018	25.25	25.60	25.15	25.45
1444	NYSE	HR	Fri, Mar 2, 2018	25.03	25.29	24.92	25.25
1443	NYSE	HR	Thu, Mar 1, 2018	24.76	25.38	24.50	25.04
1442	NYSE	HR	Wed, Feb 28, 2018	25.14	25.28	24.84	24.85
1441	NYSE	HR	Tue, Feb 27, 2018	25.55	25.76	25.06	25.08
1440	NYSE	HR	Mon, Feb 26, 2018	26.35	26.35	25.71	25.94
1439	NYSE	HR	Fri, Feb 23, 2018	25.95	26.13	25.73	26.10
1438	NYSE	HR	Thu, Feb 22, 2018	25.78	26.04	25.60	25.80
1437	NYSE	HR	Wed, Feb 21, 2018	26.27	26.38	25.65	25.66
1436	NYSE	HR	Tue, Feb 20, 2018	25.98	26.46	25.98	26.31
1435	NYSE	HR	Fri, Feb 16, 2018	26.36	26.72	25.79	26.63
1434	NYSE	HR	Thu, Feb 15, 2018	25.81	26.22	25.70	25.95
1433	NYSE	HR	Wed, Feb 14, 2018	25.55	25.78	25.46	25.66
1432	NYSE	HR	Tue, Feb 13, 2018	25.90	26.01	25.50	25.89
1431	NYSE	HR	Mon, Feb 12, 2018	26.29	26.29	25.15	25.98
1430	NYSE	HR	Fri, Feb 9, 2018	25.57	26.37	25.37	26.20
1429	NYSE	HR	Thu, Feb 8, 2018	25.98	26.34	25.44	25.44
1428	NYSE	HR	Wed, Feb 7, 2018	26.14	26.57	26.03	26.04
1427	NYSE	HR	Tue, Feb 6, 2018	26.10	26.36	25.68	26.14
1426	NYSE	HR	Mon, Feb 5, 2018	27.18	27.41	26.31	26.36
1425	NYSE	HR	Fri, Feb 2, 2018	26.95	27.33	26.26	27.32
1424	NYSE	HR	Thu, Feb 1, 2018	27.62	27.87	27.05	27.10
1423	NYSE	HR	Wed, Jan 31, 2018	27.27	27.61	27.12	27.61
1422	NYSE	HR	Tue, Jan 30, 2018	27.31	27.56	27.01	27.09
1421	NYSE	HR	Mon, Jan 29, 2018	27.62	27.64	27.28	27.42
1420	NYSE	HR	Fri, Jan 26, 2018	28.17	28.17	27.68	27.71
1419	NYSE	HR	Thu, Jan 25, 2018	27.97	28.15	27.88	28.10
1418	NYSE	HR	Wed, Jan 24, 2018	28.10	28.18	27.82	27.98
1417	NYSE	HR	Tue, Jan 23, 2018	28.00	28.16	27.83	28.10
1416	NYSE	HR	Mon, Jan 22, 2018	27.49	27.83	27.38	27.79
1415	NYSE	HR	Fri, Jan 19, 2018	27.42	27.47	27.15	27.44
1414	NYSE	HR	Thu, Jan 18, 2018	27.54	27.59	27.18	27.40
1413	NYSE	HR	Wed, Jan 17, 2018	27.40	27.60	27.25	27.58
1412	NYSE	HR	Tue, Jan 16, 2018	27.47	27.75	27.33	27.35
1411	NYSE	HR	Fri, Jan 12, 2018	27.61	27.63	27.09	27.29
1410	NYSE	HR	Thu, Jan 11, 2018	28.01	28.16	27.57	27.59
1409	NYSE	HR	Wed, Jan 10, 2018	28.13	28.19	27.80	27.95
1408	NYSE	HR	Tue, Jan 9, 2018	28.83	28.93	28.20	28.27
1407	NYSE	HR	Mon, Jan 8, 2018	28.90	29.01	28.72	28.93
1406	NYSE	HR	Fri, Jan 5, 2018	29.04	29.12	28.70	28.81
1405	NYSE	HR	Thu, Jan 4, 2018	29.86	29.86	29.02	29.02
1404	NYSE	HR	Wed, Jan 3, 2018	29.72	30.04	29.55	29.83
1403	NYSE	HR	Tue, Jan 2, 2018	30.02	30.11	29.64	29.70
1402	NYSE	HR	Fri, Dec 29, 2017	29.74	30.10	29.67	30.04
1401	NYSE	HR	Thu, Dec 28, 2017	30.01	30.10	29.87	29.76
1400	NYSE	HR	Wed, Dec 27, 2017	30.01	30.15	29.96	30.04
1399	NYSE	HR	Tue, Dec 26, 2017	29.81	30.00	29.70	29.96
1398	NYSE	HR	Fri, Dec 22, 2017	29.85	29.89	29.67	29.80
1397	NYSE	HR	Thu, Dec 21, 2017	29.97	29.97	29.51	29.74
1396	NYSE	HR	Wed, Dec 20, 2017	30.60	30.90	29.88	29.88
1395	NYSE	HR	Tue, Dec 19, 2017	31.58	31.69	30.58	30.70
1394	NYSE	HR	Mon, Dec 18, 2017	31.52	31.68	31.52	31.61
1393	NYSE	HR	Fri, Dec 15, 2017	31.29	31.44	31.24	31.40
1392	NYSE	HR	Thu, Dec 14, 2017	31.20	31.31	31.06	31.11
1391	NYSE	HR	Wed, Dec 13, 2017	31.19	31.33	31.06	31.28
1390	NYSE	HR	Tue, Dec 12, 2017	30.67	30.80	30.48	30.80
1389	NYSE	HR	Mon, Dec 11, 2017	30.54	30.62	30.46	30.58
1388	NYSE	HR	Fri, Dec 8, 2017	30.51	30.70	30.47	30.54
1387	NYSE	HR	Thu, Dec 7, 2017	30.36	30.54	30.22	30.47
1386	NYSE	HR	Wed, Dec 6, 2017	30.59	30.63	30.15	30.33
1385	NYSE	HR	Tue, Dec 5, 2017	30.56	30.75	30.46	30.53
1384	NYSE	HR	Mon, Dec 4, 2017	30.69	30.91	30.38	30.49
1383	NYSE	HR	Fri, Dec 1, 2017	30.59	30.75	30.43	30.75
1382	NYSE	HR	Thu, Nov 30, 2017	30.60	30.80	30.49	30.59
1381	NYSE	HR	Wed, Nov 29, 2017	30.46	30.65	30.36	30.56
1380	NYSE	HR	Tue, Nov 28, 2017	30.72	30.79	30.40	30.59
1379	NYSE	HR	Mon, Nov 27, 2017	30.83	30.90	30.67	30.69
1378	NYSE	HR	Fri, Nov 24, 2017	30.83	31.01	30.83	30.89
1377	NYSE	HR	Wed, Nov 22, 2017	30.84	31.01	30.70	30.81
1376	NYSE	HR	Tue, Nov 21, 2017	30.51	30.95	30.51	30.95
1375	NYSE	HR	Mon, Nov 20, 2017	30.60	30.60	30.31	30.43
1374	NYSE	HR	Fri, Nov 17, 2017	30.42	30.57	30.36	30.56
1373	NYSE	HR	Thu, Nov 16, 2017	30.14	30.57	30.07	30.55
1372	NYSE	HR	Wed, Nov 15, 2017	30.67	30.83	30.26	30.26
1371	NYSE	HR	Tue, Nov 14, 2017	30.75	30.89	30.60	30.65
1370	NYSE	HR	Mon, Nov 13, 2017	30.66	30.89	30.55	30.75
1369	NYSE	HR	Fri, Nov 10, 2017	30.24	30.73	30.24	30.58
1368	NYSE	HR	Thu, Nov 9, 2017	30.47	30.70	30.43	30.50
1367	NYSE	HR	Wed, Nov 8, 2017	30.37	30.73	30.37	30.59
1366	NYSE	HR	Tue, Nov 7, 2017	30.40	30.53	30.16	30.43
1365	NYSE	HR	Mon, Nov 6, 2017	30.18	30.57	30.17	30.38
1364	NYSE	HR	Fri, Nov 3, 2017	29.82	30.33	29.64	30.08
1363	NYSE	HR	Thu, Nov 2, 2017	29.91	30.15	29.80	29.87
1362	NYSE	HR	Wed, Nov 1, 2017	30.03	30.03	29.73	29.77
1361	NYSE	HR	Tue, Oct 31, 2017	29.95	30.08	29.60	30.05
1360	NYSE	HR	Mon, Oct 30, 2017	29.91	29.95	29.71	29.89
1359	NYSE	HR	Fri, Oct 27, 2017	29.45	29.87	29.39	29.83
1358	NYSE	HR	Thu, Oct 26, 2017	29.89	29.96	29.38	29.45
1357	NYSE	HR	Wed, Oct 25, 2017	29.68	30.04	29.21	29.68
1356	NYSE	HR	Tue, Oct 24, 2017	29.60	29.70	29.36	29.55
1355	NYSE	HR	Mon, Oct 23, 2017	29.85	29.85	29.45	29.49
1354	NYSE	HR	Fri, Oct 20, 2017	29.67	29.77	29.48	29.77
1353	NYSE	HR	Thu, Oct 19, 2017	29.84	29.94	29.67	29.73
1352	NYSE	HR	Wed, Oct 18, 2017	29.80	30.03	29.68	29.89
1351	NYSE	HR	Tue, Oct 17, 2017	29.62	29.94	29.62	29.92
1350	NYSE	HR	Mon, Oct 16, 2017	29.86	29.94	29.59	29.80
1349	NYSE	HR	Fri, Oct 13, 2017	30.09	30.11	29.63	29.83
1348	NYSE	HR	Thu, Oct 12, 2017	29.71	29.98	29.62	29.98
1347	NYSE	HR	Wed, Oct 11, 2017	29.85	29.96	29.69	29.74
1346	NYSE	HR	Tue, Oct 10, 2017	30.06	30.13	29.68	29.85
1345	NYSE	HR	Mon, Oct 9, 2017	29.83	30.10	29.74	29.94
1344	NYSE	HR	Fri, Oct 6, 2017	29.66	29.81	29.28	29.76
1343	NYSE	HR	Thu, Oct 5, 2017	29.91	30.10	29.78	29.85
1342	NYSE	HR	Wed, Oct 4, 2017	29.81	30.18	29.74	29.87
1341	NYSE	HR	Tue, Oct 3, 2017	29.56	29.78	29.46	29.77
1340	NYSE	HR	Mon, Oct 2, 2017	29.80	29.88	29.46	29.55
1339	NYSE	HR	Fri, Sep 29, 2017	29.55	29.91	29.47	29.80
1338	NYSE	HR	Thu, Sep 28, 2017	29.54	29.83	29.44	29.51
1337	NYSE	HR	Wed, Sep 27, 2017	29.91	29.91	29.28	29.50
1336	NYSE	HR	Tue, Sep 26, 2017	29.94	30.09	29.82	30.05
1335	NYSE	HR	Mon, Sep 25, 2017	29.93	30.07	29.82	30.03
1334	NYSE	HR	Fri, Sep 22, 2017	30.37	30.37	29.77	29.81
1333	NYSE	HR	Thu, Sep 21, 2017	30.44	30.58	30.14	30.15
1332	NYSE	HR	Wed, Sep 20, 2017	30.73	30.87	30.22	30.36
1331	NYSE	HR	Tue, Sep 19, 2017	31.07	31.18	30.48	30.67
1330	NYSE	HR	Mon, Sep 18, 2017	31.15	31.31	30.91	31.07
1329	NYSE	HR	Fri, Sep 15, 2017	30.79	31.28	30.71	31.15
1328	NYSE	HR	Thu, Sep 14, 2017	30.75	30.89	30.53	30.84
1327	NYSE	HR	Wed, Sep 13, 2017	31.07	31.16	30.78	30.79
1326	NYSE	HR	Tue, Sep 12, 2017	31.78	31.87	31.06	31.07
1325	NYSE	HR	Mon, Sep 11, 2017	31.55	31.84	31.52	31.78
1324	NYSE	HR	Fri, Sep 8, 2017	31.50	31.66	31.41	31.46
1323	NYSE	HR	Thu, Sep 7, 2017	31.43	31.67	31.34	31.51
1322	NYSE	HR	Wed, Sep 6, 2017	31.30	31.69	31.28	31.37
1321	NYSE	HR	Tue, Sep 5, 2017	31.16	31.36	31.00	31.21
1320	NYSE	HR	Fri, Sep 1, 2017	31.07	31.24	30.97	31.11
1319	NYSE	HR	Thu, Aug 31, 2017	30.83	31.18	30.72	31.07
1318	NYSE	HR	Wed, Aug 30, 2017	30.48	30.84	30.36	30.75
1317	NYSE	HR	Tue, Aug 29, 2017	30.45	30.72	30.40	30.49
1316	NYSE	HR	Mon, Aug 28, 2017	30.67	30.75	30.30	30.41
1315	NYSE	HR	Fri, Aug 25, 2017	30.77	30.80	30.49	30.67
1314	NYSE	HR	Thu, Aug 24, 2017	30.55	30.83	30.55	30.67
1313	NYSE	HR	Wed, Aug 23, 2017	30.31	30.67	30.18	30.59
1312	NYSE	HR	Tue, Aug 22, 2017	30.55	30.84	30.02	30.29
1311	NYSE	HR	Mon, Aug 21, 2017	30.39	30.64	30.19	30.62
1310	NYSE	HR	Fri, Aug 18, 2017	30.33	30.53	30.07	30.33
1309	NYSE	HR	Thu, Aug 17, 2017	30.40	30.64	30.35	30.44
1308	NYSE	HR	Wed, Aug 16, 2017	30.03	30.65	30.03	30.50
1307	NYSE	HR	Tue, Aug 15, 2017	30.12	30.12	29.55	30.05
1306	NYSE	HR	Mon, Aug 14, 2017	29.49	30.26	29.47	30.19
1305	NYSE	HR	Fri, Aug 11, 2017	29.22	29.41	29.11	29.36
1304	NYSE	HR	Thu, Aug 10, 2017	29.52	29.54	29.24	29.41
1303	NYSE	HR	Wed, Aug 9, 2017	29.71	29.71	29.11	29.48
1302	NYSE	HR	Tue, Aug 8, 2017	29.80	29.93	29.51	29.61
1301	NYSE	HR	Mon, Aug 7, 2017	30.06	30.15	29.59	29.81
1300	NYSE	HR	Fri, Aug 4, 2017	29.91	30.16	29.81	30.05
1299	NYSE	HR	Thu, Aug 3, 2017	29.66	30.12	29.57	30.07
1298	NYSE	HR	Wed, Aug 2, 2017	29.95	30.09	29.50	29.66
1297	NYSE	HR	Tue, Aug 1, 2017	30.30	30.69	30.00	30.19
1296	NYSE	HR	Mon, Jul 31, 2017	30.37	30.68	30.09	30.59
1295	NYSE	HR	Fri, Jul 28, 2017	30.32	30.44	30.07	30.32
1294	NYSE	HR	Thu, Jul 27, 2017	30.14	30.44	29.95	30.29
1293	NYSE	HR	Wed, Jul 26, 2017	30.27	30.45	30.14	30.33
1292	NYSE	HR	Tue, Jul 25, 2017	30.41	30.42	30.06	30.22
1291	NYSE	HR	Mon, Jul 24, 2017	30.43	30.50	30.20	30.41
1290	NYSE	HR	Fri, Jul 21, 2017	30.52	30.58	30.15	30.45
1289	NYSE	HR	Thu, Jul 20, 2017	30.75	30.77	30.38	30.43
1288	NYSE	HR	Wed, Jul 19, 2017	30.26	30.75	30.14	30.62
1287	NYSE	HR	Tue, Jul 18, 2017	30.30	30.57	30.15	30.21
1286	NYSE	HR	Mon, Jul 17, 2017	31.02	31.02	30.00	30.17
1285	NYSE	HR	Fri, Jul 14, 2017	29.73	30.05	29.66	29.97
1284	NYSE	HR	Thu, Jul 13, 2017	29.68	29.80	29.52	29.71
1283	NYSE	HR	Wed, Jul 12, 2017	29.78	29.98	29.56	29.65
1282	NYSE	HR	Tue, Jul 11, 2017	29.52	29.59	29.29	29.51
1281	NYSE	HR	Mon, Jul 10, 2017	30.20	30.25	29.51	29.53
1280	NYSE	HR	Fri, Jul 7, 2017	30.06	30.23	29.87	30.14
1279	NYSE	HR	Thu, Jul 6, 2017	30.88	30.99	29.99	30.00
1278	NYSE	HR	Wed, Jul 5, 2017	31.57	31.65	31.04	31.15
1277	NYSE	HR	Mon, Jul 3, 2017	31.26	31.62	31.06	31.57
1276	NYSE	HR	Fri, Jun 30, 2017	31.04	31.25	30.86	31.11
1275	NYSE	HR	Thu, Jun 29, 2017	31.62	31.76	31.04	30.91
1274	NYSE	HR	Wed, Jun 28, 2017	32.02	32.25	31.91	31.98
1273	NYSE	HR	Tue, Jun 27, 2017	32.48	32.65	31.83	31.99
1272	NYSE	HR	Mon, Jun 26, 2017	32.71	32.74	32.29	32.57
1271	NYSE	HR	Fri, Jun 23, 2017	32.38	32.84	32.38	32.55
1270	NYSE	HR	Thu, Jun 22, 2017	32.24	32.75	32.16	32.34
1269	NYSE	HR	Wed, Jun 21, 2017	32.41	32.52	32.04	32.26
1268	NYSE	HR	Tue, Jun 20, 2017	32.73	32.73	31.98	32.49
1267	NYSE	HR	Mon, Jun 19, 2017	32.00	32.20	31.89	32.12
1266	NYSE	HR	Fri, Jun 16, 2017	31.96	32.07	31.69	32.06
1265	NYSE	HR	Thu, Jun 15, 2017	31.85	32.31	31.80	31.89
1264	NYSE	HR	Wed, Jun 14, 2017	32.00	32.48	31.95	32.04
1263	NYSE	HR	Tue, Jun 13, 2017	31.83	31.89	31.59	31.78
1262	NYSE	HR	Mon, Jun 12, 2017	31.50	31.85	31.34	31.83
1261	NYSE	HR	Fri, Jun 9, 2017	31.12	31.46	30.86	31.43
1260	NYSE	HR	Thu, Jun 8, 2017	31.31	31.39	30.78	31.19
1259	NYSE	HR	Wed, Jun 7, 2017	31.24	31.42	31.07	31.31
1258	NYSE	HR	Tue, Jun 6, 2017	31.50	31.50	31.24	31.27
1257	NYSE	HR	Mon, Jun 5, 2017	31.54	31.68	31.26	31.39
1256	NYSE	HR	Fri, Jun 2, 2017	31.25	31.72	31.10	31.63
1255	NYSE	HR	Thu, Jun 1, 2017	30.70	31.19	30.49	31.12
1254	NYSE	HR	Wed, May 31, 2017	30.77	30.97	30.45	30.69
1253	NYSE	HR	Tue, May 30, 2017	30.74	30.96	30.64	30.77
1252	NYSE	HR	Fri, May 26, 2017	31.25	31.38	30.76	30.83
1251	NYSE	HR	Thu, May 25, 2017	31.55	31.64	31.27	31.27
1250	NYSE	HR	Wed, May 24, 2017	31.58	31.73	31.38	31.54
1249	NYSE	HR	Tue, May 23, 2017	31.75	32.01	31.62	31.65
1248	NYSE	HR	Mon, May 22, 2017	31.59	31.87	31.46	31.70
1247	NYSE	HR	Fri, May 19, 2017	31.72	31.77	31.19	31.51
1246	NYSE	HR	Thu, May 18, 2017	30.98	31.43	30.77	31.42
1245	NYSE	HR	Wed, May 17, 2017	30.90	31.29	30.85	30.93
1244	NYSE	HR	Tue, May 16, 2017	31.03	31.05	30.66	30.92
1243	NYSE	HR	Mon, May 15, 2017	30.90	31.50	30.81	30.94
1242	NYSE	HR	Fri, May 12, 2017	30.53	30.92	30.49	30.83
1241	NYSE	HR	Thu, May 11, 2017	30.20	30.46	30.00	30.44
1240	NYSE	HR	Wed, May 10, 2017	29.84	30.39	29.70	30.25
1239	NYSE	HR	Tue, May 9, 2017	29.87	30.21	29.64	29.76
1238	NYSE	HR	Mon, May 8, 2017	29.86	29.95	29.38	29.82
1237	NYSE	HR	Fri, May 5, 2017	29.54	30.06	29.46	29.79
1236	NYSE	HR	Thu, May 4, 2017	29.74	29.84	29.23	29.35
1235	NYSE	HR	Wed, May 3, 2017	29.50	30.25	29.43	29.84
1234	NYSE	HR	Tue, May 2, 2017	30.35	30.39	29.41	29.62
1233	NYSE	HR	Mon, May 1, 2017	31.46	31.59	30.20	30.60
1232	NYSE	HR	Fri, Apr 28, 2017	32.13	32.13	31.63	31.89
1231	NYSE	HR	Thu, Apr 27, 2017	32.05	32.40	31.69	32.17
1230	NYSE	HR	Wed, Apr 26, 2017	32.15	32.31	31.91	31.99
1229	NYSE	HR	Tue, Apr 25, 2017	32.11	32.44	31.82	32.26
1228	NYSE	HR	Mon, Apr 24, 2017	32.86	32.88	31.88	32.20
1227	NYSE	HR	Fri, Apr 21, 2017	32.69	32.86	32.66	32.77
1226	NYSE	HR	Thu, Apr 20, 2017	32.76	32.92	32.52	32.75
1225	NYSE	HR	Wed, Apr 19, 2017	32.82	32.98	32.72	32.84
1224	NYSE	HR	Tue, Apr 18, 2017	32.77	33.00	32.65	32.92
1223	NYSE	HR	Mon, Apr 17, 2017	32.30	32.80	32.30	32.80
1222	NYSE	HR	Thu, Apr 13, 2017	32.46	32.62	32.22	32.28
1221	NYSE	HR	Wed, Apr 12, 2017	32.25	32.55	32.16	32.50
1220	NYSE	HR	Tue, Apr 11, 2017	32.15	32.46	32.02	32.36
1219	NYSE	HR	Mon, Apr 10, 2017	31.85	32.21	31.64	32.15
1218	NYSE	HR	Fri, Apr 7, 2017	31.62	31.89	31.50	31.82
1217	NYSE	HR	Thu, Apr 6, 2017	31.32	31.57	31.08	31.52
1216	NYSE	HR	Wed, Apr 5, 2017	31.57	31.83	31.48	31.28
1215	NYSE	HR	Tue, Apr 4, 2017	31.61	31.81	31.38	31.52
1214	NYSE	HR	Mon, Apr 3, 2017	31.43	31.68	31.25	31.67
1213	NYSE	HR	Fri, Mar 31, 2017	31.15	31.54	31.11	31.46
1212	NYSE	HR	Thu, Mar 30, 2017	31.18	31.26	30.76	31.18
1211	NYSE	HR	Wed, Mar 29, 2017	31.46	31.48	31.15	31.32
1210	NYSE	HR	Tue, Mar 28, 2017	31.28	31.39	31.02	31.37
1209	NYSE	HR	Mon, Mar 27, 2017	31.27	31.59	31.07	31.23
1208	NYSE	HR	Fri, Mar 24, 2017	31.01	31.33	31.01	31.25
1207	NYSE	HR	Thu, Mar 23, 2017	30.77	31.24	30.63	30.93
1206	NYSE	HR	Wed, Mar 22, 2017	30.90	31.09	30.50	30.81
1205	NYSE	HR	Tue, Mar 21, 2017	30.73	30.89	30.49	30.72
1204	NYSE	HR	Mon, Mar 20, 2017	30.91	30.99	30.63	30.69
1203	NYSE	HR	Fri, Mar 17, 2017	30.86	31.18	30.70	30.83
1202	NYSE	HR	Thu, Mar 16, 2017	30.52	30.93	30.41	30.83
1201	NYSE	HR	Wed, Mar 15, 2017	30.05	30.69	30.02	30.56
1200	NYSE	HR	Tue, Mar 14, 2017	30.17	30.21	29.81	29.89
1199	NYSE	HR	Mon, Mar 13, 2017	30.49	30.67	30.20	30.29
1198	NYSE	HR	Fri, Mar 10, 2017	30.71	30.94	30.29	30.54
1197	NYSE	HR	Thu, Mar 9, 2017	30.60	30.93	30.37	30.47
1196	NYSE	HR	Wed, Mar 8, 2017	31.00	31.20	30.71	30.73
1195	NYSE	HR	Tue, Mar 7, 2017	31.30	31.52	31.09	31.38
1194	NYSE	HR	Mon, Mar 6, 2017	31.55	31.62	31.21	31.44
1193	NYSE	HR	Fri, Mar 3, 2017	31.71	31.87	31.34	31.74
1192	NYSE	HR	Thu, Mar 2, 2017	31.61	31.91	31.46	31.76
1191	NYSE	HR	Wed, Mar 1, 2017	31.78	32.02	31.54	31.77
1190	NYSE	HR	Tue, Feb 28, 2017	32.22	32.37	32.02	32.17
1189	NYSE	HR	Mon, Feb 27, 2017	32.06	32.36	31.98	32.29
1188	NYSE	HR	Fri, Feb 24, 2017	31.46	32.04	31.41	32.04
1187	NYSE	HR	Thu, Feb 23, 2017	31.64	31.66	31.22	31.39
1186	NYSE	HR	Wed, Feb 22, 2017	31.40	31.66	31.24	31.43
1185	NYSE	HR	Tue, Feb 21, 2017	30.76	31.35	30.50	31.29
1184	NYSE	HR	Fri, Feb 17, 2017	30.89	30.99	30.43	30.89
1183	NYSE	HR	Thu, Feb 16, 2017	30.97	31.24	30.49	30.67
1182	NYSE	HR	Wed, Feb 15, 2017	29.63	30.22	29.47	30.12
1181	NYSE	HR	Tue, Feb 14, 2017	30.41	30.50	29.90	29.92
1180	NYSE	HR	Mon, Feb 13, 2017	30.37	30.55	30.09	30.46
1179	NYSE	HR	Fri, Feb 10, 2017	29.99	30.46	29.80	30.42
1178	NYSE	HR	Thu, Feb 9, 2017	29.68	30.05	29.65	30.02
1177	NYSE	HR	Wed, Feb 8, 2017	29.67	29.85	29.41	29.80
1176	NYSE	HR	Tue, Feb 7, 2017	29.39	29.72	29.35	29.43
1175	NYSE	HR	Mon, Feb 6, 2017	29.49	29.54	29.19	29.43
1174	NYSE	HR	Fri, Feb 3, 2017	29.37	29.57	29.26	29.38
1173	NYSE	HR	Thu, Feb 2, 2017	28.75	29.27	28.75	29.15
1172	NYSE	HR	Wed, Feb 1, 2017	28.94	29.25	28.61	28.69
1171	NYSE	HR	Tue, Jan 31, 2017	29.06	29.36	29.02	29.07
1170	NYSE	HR	Mon, Jan 30, 2017	29.05	29.21	28.91	28.96
1169	NYSE	HR	Fri, Jan 27, 2017	29.41	29.45	28.94	29.09
1168	NYSE	HR	Thu, Jan 26, 2017	29.53	29.75	29.27	29.34
1167	NYSE	HR	Wed, Jan 25, 2017	29.75	29.80	29.40	29.53
1166	NYSE	HR	Tue, Jan 24, 2017	29.91	30.10	29.65	29.86
1165	NYSE	HR	Mon, Jan 23, 2017	29.58	30.03	29.41	30.00
1164	NYSE	HR	Fri, Jan 20, 2017	29.21	29.60	29.21	29.49
1163	NYSE	HR	Thu, Jan 19, 2017	29.45	29.45	29.13	29.29
1162	NYSE	HR	Wed, Jan 18, 2017	29.62	29.88	29.52	29.65
1161	NYSE	HR	Tue, Jan 17, 2017	29.68	29.87	29.48	29.71
1160	NYSE	HR	Fri, Jan 13, 2017	29.52	29.71	29.26	29.64
1159	NYSE	HR	Thu, Jan 12, 2017	29.13	29.56	28.93	29.55
1158	NYSE	HR	Wed, Jan 11, 2017	29.18	29.33	28.91	28.98
1157	NYSE	HR	Tue, Jan 10, 2017	29.69	29.69	29.14	29.14
1156	NYSE	HR	Mon, Jan 9, 2017	29.80	29.91	29.49	29.69
1155	NYSE	HR	Fri, Jan 6, 2017	29.89	30.14	29.60	29.64
1154	NYSE	HR	Thu, Jan 5, 2017	29.81	30.13	29.52	30.02
1153	NYSE	HR	Wed, Jan 4, 2017	29.47	29.98	29.18	29.94
1152	NYSE	HR	Tue, Jan 3, 2017	29.12	29.19	28.71	28.91
1151	NYSE	HR	Fri, Dec 30, 2016	28.84	29.15	28.66	29.11
1150	NYSE	HR	Thu, Dec 29, 2016	28.19	28.79	28.12	28.77
1149	NYSE	HR	Wed, Dec 28, 2016	28.45	28.62	28.11	28.17
1148	NYSE	HR	Tue, Dec 27, 2016	28.35	28.67	28.29	28.43
1147	NYSE	HR	Fri, Dec 23, 2016	28.36	28.50	28.12	28.31
1146	NYSE	HR	Thu, Dec 22, 2016	28.22	28.40	28.00	28.22
1145	NYSE	HR	Wed, Dec 21, 2016	28.90	29.23	28.25	28.30
1144	NYSE	HR	Tue, Dec 20, 2016	28.81	29.18	28.69	28.86
1143	NYSE	HR	Mon, Dec 19, 2016	28.75	29.16	28.64	28.85
1142	NYSE	HR	Fri, Dec 16, 2016	27.92	28.67	27.92	28.49
1141	NYSE	HR	Thu, Dec 15, 2016	27.96	28.28	27.56	27.64
1140	NYSE	HR	Wed, Dec 14, 2016	29.34	29.34	28.01	28.02
1139	NYSE	HR	Tue, Dec 13, 2016	29.44	29.46	28.93	29.15
1138	NYSE	HR	Mon, Dec 12, 2016	29.08	29.45	29.00	29.29
1137	NYSE	HR	Fri, Dec 9, 2016	29.16	29.84	29.16	29.24
1136	NYSE	HR	Thu, Dec 8, 2016	28.81	29.52	28.55	29.22
1135	NYSE	HR	Wed, Dec 7, 2016	28.67	29.18	28.67	29.10
1134	NYSE	HR	Tue, Dec 6, 2016	28.42	28.69	28.28	28.54
1133	NYSE	HR	Mon, Dec 5, 2016	28.13	28.43	27.84	28.40
1132	NYSE	HR	Fri, Dec 2, 2016	27.88	28.54	27.88	28.14
1131	NYSE	HR	Thu, Dec 1, 2016	28.02	28.04	27.47	27.65
1130	NYSE	HR	Wed, Nov 30, 2016	28.60	28.64	28.12	28.28
1129	NYSE	HR	Tue, Nov 29, 2016	28.66	29.11	28.66	28.91
1128	NYSE	HR	Mon, Nov 28, 2016	28.71	28.95	28.63	28.74
1127	NYSE	HR	Fri, Nov 25, 2016	28.65	28.98	28.58	28.68
1126	NYSE	HR	Wed, Nov 23, 2016	28.07	28.53	28.04	28.45
1125	NYSE	HR	Tue, Nov 22, 2016	28.16	28.66	28.12	28.52
1124	NYSE	HR	Mon, Nov 21, 2016	27.90	28.34	27.78	28.00
1123	NYSE	HR	Fri, Nov 18, 2016	27.64	27.83	27.58	27.79
1122	NYSE	HR	Thu, Nov 17, 2016	27.84	28.01	27.52	27.64
1121	NYSE	HR	Wed, Nov 16, 2016	27.81	28.09	27.61	27.79
1120	NYSE	HR	Tue, Nov 15, 2016	28.15	28.45	27.66	27.79
1119	NYSE	HR	Mon, Nov 14, 2016	27.43	28.06	27.18	27.96
1118	NYSE	HR	Fri, Nov 11, 2016	27.26	28.11	27.25	27.48
1117	NYSE	HR	Thu, Nov 10, 2016	28.20	28.31	26.34	27.23
1116	NYSE	HR	Wed, Nov 9, 2016	28.83	29.11	28.20	28.31
1115	NYSE	HR	Tue, Nov 8, 2016	29.30	29.78	29.23	29.69
1114	NYSE	HR	Mon, Nov 7, 2016	29.35	29.47	29.08	29.37
1113	NYSE	HR	Fri, Nov 4, 2016	28.82	29.11	28.60	28.90
1112	NYSE	HR	Thu, Nov 3, 2016	28.74	28.94	28.52	28.80
1111	NYSE	HR	Wed, Nov 2, 2016	29.65	29.70	28.73	28.77
1110	NYSE	HR	Tue, Nov 1, 2016	30.33	30.43	29.59	29.62
1109	NYSE	HR	Mon, Oct 31, 2016	30.21	30.61	29.90	30.60
1108	NYSE	HR	Fri, Oct 28, 2016	30.11	30.37	29.87	30.00
1107	NYSE	HR	Thu, Oct 27, 2016	31.01	31.08	30.02	30.06
1106	NYSE	HR	Wed, Oct 26, 2016	31.74	31.74	30.68	31.20
1105	NYSE	HR	Tue, Oct 25, 2016	31.72	31.92	31.61	31.82
1104	NYSE	HR	Mon, Oct 24, 2016	31.91	32.18	31.65	31.88
1103	NYSE	HR	Fri, Oct 21, 2016	31.58	31.90	31.47	31.72
1102	NYSE	HR	Thu, Oct 20, 2016	31.76	31.95	31.62	31.77
1101	NYSE	HR	Wed, Oct 19, 2016	31.76	31.98	31.67	31.76
1100	NYSE	HR	Tue, Oct 18, 2016	31.84	31.99	31.60	31.83
1099	NYSE	HR	Mon, Oct 17, 2016	31.53	31.88	31.44	31.59
1098	NYSE	HR	Fri, Oct 14, 2016	31.18	31.70	30.93	31.47
1097	NYSE	HR	Thu, Oct 13, 2016	31.01	31.72	30.95	31.42
1096	NYSE	HR	Wed, Oct 12, 2016	30.77	31.06	30.77	30.97
1095	NYSE	HR	Tue, Oct 11, 2016	31.10	31.21	30.69	30.70
1094	NYSE	HR	Mon, Oct 10, 2016	30.97	31.39	30.89	31.16
1093	NYSE	HR	Fri, Oct 7, 2016	31.01	31.52	30.94	30.99
1092	NYSE	HR	Thu, Oct 6, 2016	30.59	31.21	28.84	30.87
1091	NYSE	HR	Wed, Oct 5, 2016	31.66	31.88	30.77	30.85
1090	NYSE	HR	Tue, Oct 4, 2016	32.34	32.34	31.38	31.65
1089	NYSE	HR	Mon, Oct 3, 2016	32.33	32.60	32.09	32.32
1088	NYSE	HR	Fri, Sep 30, 2016	33.22	33.36	32.61	32.62
1087	NYSE	HR	Thu, Sep 29, 2016	33.32	33.34	32.78	33.05
1086	NYSE	HR	Wed, Sep 28, 2016	33.26	33.70	33.20	33.34
1085	NYSE	HR	Tue, Sep 27, 2016	34.28	34.30	33.14	33.18
1084	NYSE	HR	Mon, Sep 26, 2016	33.79	34.35	33.76	34.15
1083	NYSE	HR	Fri, Sep 23, 2016	33.49	33.99	33.29	33.87
1082	NYSE	HR	Thu, Sep 22, 2016	33.52	33.86	33.50	33.70
1081	NYSE	HR	Wed, Sep 21, 2016	32.71	33.32	32.43	33.29
1080	NYSE	HR	Tue, Sep 20, 2016	32.88	32.89	32.61	32.64
1079	NYSE	HR	Mon, Sep 19, 2016	32.08	32.70	31.91	32.70
1078	NYSE	HR	Fri, Sep 16, 2016	31.73	32.09	31.60	32.09
1077	NYSE	HR	Thu, Sep 15, 2016	31.67	31.81	31.55	31.78
1076	NYSE	HR	Wed, Sep 14, 2016	31.56	31.75	31.45	31.64
1075	NYSE	HR	Tue, Sep 13, 2016	32.37	32.37	31.38	31.54
1074	NYSE	HR	Mon, Sep 12, 2016	32.07	32.61	32.04	32.41
1073	NYSE	HR	Fri, Sep 9, 2016	33.76	33.92	32.02	32.17
1072	NYSE	HR	Thu, Sep 8, 2016	34.36	34.50	33.95	33.99
1071	NYSE	HR	Wed, Sep 7, 2016	34.38	34.64	34.26	34.64
1070	NYSE	HR	Tue, Sep 6, 2016	33.97	34.45	33.80	34.39
1069	NYSE	HR	Fri, Sep 2, 2016	33.75	34.32	33.75	33.92
1068	NYSE	HR	Thu, Sep 1, 2016	33.79	33.84	33.40	33.77
1067	NYSE	HR	Wed, Aug 31, 2016	33.45	33.75	32.90	33.74
1066	NYSE	HR	Tue, Aug 30, 2016	33.44	33.59	33.15	33.57
1065	NYSE	HR	Mon, Aug 29, 2016	33.10	33.37	32.98	33.37
1064	NYSE	HR	Fri, Aug 26, 2016	33.40	33.54	32.68	32.92
1063	NYSE	HR	Thu, Aug 25, 2016	33.12	33.50	33.12	33.30
1062	NYSE	HR	Wed, Aug 24, 2016	33.24	33.28	32.87	33.06
1061	NYSE	HR	Tue, Aug 23, 2016	33.17	33.29	33.03	33.21
1060	NYSE	HR	Mon, Aug 22, 2016	32.91	33.19	32.86	33.00
1059	NYSE	HR	Fri, Aug 19, 2016	33.13	33.18	32.85	32.91
1058	NYSE	HR	Thu, Aug 18, 2016	33.23	33.38	33.05	33.13
1057	NYSE	HR	Wed, Aug 17, 2016	33.06	33.22	32.75	33.20
1056	NYSE	HR	Tue, Aug 16, 2016	33.05	33.05	32.75	32.97
1055	NYSE	HR	Mon, Aug 15, 2016	33.36	33.50	33.13	33.20
1054	NYSE	HR	Fri, Aug 12, 2016	33.31	33.71	33.31	33.38
1053	NYSE	HR	Thu, Aug 11, 2016	33.49	33.61	32.95	33.29
1052	NYSE	HR	Wed, Aug 10, 2016	33.32	33.49	33.23	33.42
1051	NYSE	HR	Tue, Aug 9, 2016	32.74	33.30	32.43	33.25
1050	NYSE	HR	Mon, Aug 8, 2016	32.77	33.15	32.59	32.63
1049	NYSE	HR	Fri, Aug 5, 2016	33.27	33.46	32.73	32.77
1048	NYSE	HR	Thu, Aug 4, 2016	33.41	33.62	33.22	33.43
1047	NYSE	HR	Wed, Aug 3, 2016	33.72	33.76	33.25	33.38
1046	NYSE	HR	Tue, Aug 2, 2016	34.38	34.51	33.53	33.79
1045	NYSE	HR	Mon, Aug 1, 2016	33.99	34.56	33.88	34.38
1044	NYSE	HR	Fri, Jul 29, 2016	33.50	34.07	33.50	34.05
1043	NYSE	HR	Thu, Jul 28, 2016	32.70	33.77	32.70	33.50
1042	NYSE	HR	Wed, Jul 27, 2016	32.80	32.91	32.51	32.71
1041	NYSE	HR	Tue, Jul 26, 2016	33.13	33.20	32.79	32.88
1040	NYSE	HR	Mon, Jul 25, 2016	33.15	33.29	32.95	33.14
1039	NYSE	HR	Fri, Jul 22, 2016	32.90	33.35	32.89	33.15
1038	NYSE	HR	Thu, Jul 21, 2016	32.76	32.96	32.65	32.95
1037	NYSE	HR	Wed, Jul 20, 2016	32.89	32.89	32.63	32.75
1036	NYSE	HR	Tue, Jul 19, 2016	32.91	32.91	32.70	32.85
1035	NYSE	HR	Mon, Jul 18, 2016	32.57	32.93	32.55	32.91
1034	NYSE	HR	Fri, Jul 15, 2016	32.46	32.65	32.37	32.59
1033	NYSE	HR	Thu, Jul 14, 2016	32.74	32.84	32.48	32.63
1032	NYSE	HR	Wed, Jul 13, 2016	32.73	32.86	32.47	32.83
1031	NYSE	HR	Tue, Jul 12, 2016	32.70	32.96	32.49	32.66
1030	NYSE	HR	Mon, Jul 11, 2016	32.85	32.97	32.11	32.88
1029	NYSE	HR	Fri, Jul 8, 2016	32.53	32.92	32.43	32.85
1028	NYSE	HR	Thu, Jul 7, 2016	32.50	32.50	32.05	32.42
1027	NYSE	HR	Wed, Jul 6, 2016	32.74	32.93	32.45	32.67
1026	NYSE	HR	Tue, Jul 5, 2016	32.60	32.92	32.48	32.83
1025	NYSE	HR	Fri, Jul 1, 2016	32.48	32.82	32.35	32.51
1024	NYSE	HR	Thu, Jun 30, 2016	32.26	32.44	32.02	32.34
1023	NYSE	HR	Wed, Jun 29, 2016	32.41	32.41	31.97	32.28
1022	NYSE	HR	Tue, Jun 28, 2016	32.42	32.57	32.23	32.21
1021	NYSE	HR	Mon, Jun 27, 2016	31.73	32.45	31.59	32.27
1020	NYSE	HR	Fri, Jun 24, 2016	30.74	32.21	30.62	31.82
1019	NYSE	HR	Thu, Jun 23, 2016	31.19	31.36	31.05	31.10
1018	NYSE	HR	Wed, Jun 22, 2016	31.46	31.46	30.99	31.12
1017	NYSE	HR	Tue, Jun 21, 2016	31.28	31.50	31.13	31.46
1016	NYSE	HR	Mon, Jun 20, 2016	31.50	31.76	31.26	31.30
1015	NYSE	HR	Fri, Jun 17, 2016	31.04	31.57	30.82	31.53
1014	NYSE	HR	Thu, Jun 16, 2016	31.45	31.58	31.29	31.58
1013	NYSE	HR	Wed, Jun 15, 2016	31.18	31.60	31.07	31.50
1012	NYSE	HR	Tue, Jun 14, 2016	31.37	31.37	31.10	31.20
1011	NYSE	HR	Mon, Jun 13, 2016	31.44	31.60	31.29	31.39
1010	NYSE	HR	Fri, Jun 10, 2016	31.05	31.40	30.93	31.37
1009	NYSE	HR	Thu, Jun 9, 2016	30.63	31.23	30.52	31.21
1008	NYSE	HR	Wed, Jun 8, 2016	30.38	30.71	30.23	30.64
1007	NYSE	HR	Tue, Jun 7, 2016	30.31	30.43	30.20	30.37
1006	NYSE	HR	Mon, Jun 6, 2016	30.79	30.92	30.20	30.21
1005	NYSE	HR	Fri, Jun 3, 2016	30.55	30.79	30.33	30.78
1004	NYSE	HR	Thu, Jun 2, 2016	30.17	30.36	29.91	30.32
1003	NYSE	HR	Wed, Jun 1, 2016	30.13	30.54	29.96	30.29
1002	NYSE	HR	Tue, May 31, 2016	30.29	30.29	29.90	30.18
1001	NYSE	HR	Fri, May 27, 2016	30.03	30.46	30.00	30.25
1000	NYSE	HR	Thu, May 26, 2016	29.87	30.14	29.75	30.03
999	NYSE	HR	Wed, May 25, 2016	29.91	29.97	29.57	29.83
998	NYSE	HR	Tue, May 24, 2016	29.86	30.14	29.78	29.97
997	NYSE	HR	Mon, May 23, 2016	29.37	29.78	29.15	29.71
996	NYSE	HR	Fri, May 20, 2016	29.30	29.32	29.02	29.29
995	NYSE	HR	Thu, May 19, 2016	29.35	29.37	29.00	29.23
994	NYSE	HR	Wed, May 18, 2016	29.97	30.00	29.17	29.58
993	NYSE	HR	Tue, May 17, 2016	30.64	30.70	29.86	30.07
992	NYSE	HR	Mon, May 16, 2016	30.26	30.80	30.06	30.76
991	NYSE	HR	Fri, May 13, 2016	30.49	30.49	30.08	30.27
990	NYSE	HR	Thu, May 12, 2016	29.95	30.64	29.78	30.46
989	NYSE	HR	Wed, May 11, 2016	30.45	30.45	29.61	29.91
988	NYSE	HR	Tue, May 10, 2016	30.70	30.80	30.29	30.46
987	NYSE	HR	Mon, May 9, 2016	30.41	30.90	30.17	30.68
986	NYSE	HR	Fri, May 6, 2016	29.89	30.42	29.79	30.40
985	NYSE	HR	Thu, May 5, 2016	29.88	30.00	29.76	29.97
984	NYSE	HR	Wed, May 4, 2016	29.37	30.03	29.35	29.90
983	NYSE	HR	Tue, May 3, 2016	29.43	29.65	29.24	29.62
982	NYSE	HR	Mon, May 2, 2016	28.98	29.48	28.98	29.46
981	NYSE	HR	Fri, Apr 29, 2016	28.98	29.12	28.53	28.89
980	NYSE	HR	Thu, Apr 28, 2016	29.07	29.35	29.05	29.14
979	NYSE	HR	Wed, Apr 27, 2016	29.24	29.26	28.84	29.14
978	NYSE	HR	Tue, Apr 26, 2016	29.03	29.50	28.92	29.24
977	NYSE	HR	Mon, Apr 25, 2016	28.21	28.77	28.05	28.77
976	NYSE	HR	Fri, Apr 22, 2016	28.08	28.38	27.99	28.30
975	NYSE	HR	Thu, Apr 21, 2016	29.25	29.27	28.10	28.10
974	NYSE	HR	Wed, Apr 20, 2016	29.37	29.44	29.17	29.24
973	NYSE	HR	Tue, Apr 19, 2016	29.28	29.37	29.13	29.32
972	NYSE	HR	Mon, Apr 18, 2016	29.05	29.25	28.90	29.24
971	NYSE	HR	Fri, Apr 15, 2016	28.83	29.14	28.71	29.04
970	NYSE	HR	Thu, Apr 14, 2016	28.75	28.85	28.60	28.85
969	NYSE	HR	Wed, Apr 13, 2016	29.00	29.00	28.52	28.77
968	NYSE	HR	Tue, Apr 12, 2016	28.94	29.02	28.85	28.90
967	NYSE	HR	Mon, Apr 11, 2016	28.87	29.10	28.79	28.91
966	NYSE	HR	Fri, Apr 8, 2016	28.89	29.03	28.74	28.82
965	NYSE	HR	Thu, Apr 7, 2016	28.91	28.98	28.69	28.85
964	NYSE	HR	Wed, Apr 6, 2016	28.90	29.01	28.80	28.90
963	NYSE	HR	Tue, Apr 5, 2016	29.71	29.71	29.71	29.52
962	NYSE	HR	Mon, Apr 4, 2016	29.63	29.78	29.48	29.71
961	NYSE	HR	Fri, Apr 1, 2016	29.26	29.54	29.12	29.51
960	NYSE	HR	Thu, Mar 31, 2016	28.83	29.42	28.76	29.42
959	NYSE	HR	Wed, Mar 30, 2016	29.20	29.29	28.91	28.92
958	NYSE	HR	Tue, Mar 29, 2016	28.74	29.37	28.66	29.33
957	NYSE	HR	Mon, Mar 28, 2016	28.82	28.93	28.65	28.72
956	NYSE	HR	Thu, Mar 24, 2016	28.56	28.56	28.56	28.81
955	NYSE	HR	Wed, Mar 23, 2016	28.65	28.88	28.52	28.56
954	NYSE	HR	Tue, Mar 22, 2016	28.63	28.81	28.50	28.66
953	NYSE	HR	Mon, Mar 21, 2016	28.68	28.89	28.52	28.68
952	NYSE	HR	Fri, Mar 18, 2016	28.88	28.88	28.52	28.64
951	NYSE	HR	Thu, Mar 17, 2016	28.70	29.00	28.60	28.87
950	NYSE	HR	Wed, Mar 16, 2016	28.24	28.74	28.07	28.67
949	NYSE	HR	Tue, Mar 15, 2016	28.34	28.34	28.34	28.39
948	NYSE	HR	Mon, Mar 14, 2016	28.24	28.38	28.11	28.34
947	NYSE	HR	Fri, Mar 11, 2016	28.07	28.07	28.07	28.33
946	NYSE	HR	Thu, Mar 10, 2016	27.90	27.90	27.90	28.07
945	NYSE	HR	Wed, Mar 9, 2016	27.85	27.85	27.85	27.90
944	NYSE	HR	Tue, Mar 8, 2016	27.86	28.04	27.69	27.85
943	NYSE	HR	Mon, Mar 7, 2016	28.21	28.25	27.71	27.87
942	NYSE	HR	Fri, Mar 4, 2016	28.53	28.53	28.13	28.27
941	NYSE	HR	Thu, Mar 3, 2016	28.50	28.56	28.27	28.52
940	NYSE	HR	Wed, Mar 2, 2016	28.24	28.48	28.16	28.46
939	NYSE	HR	Tue, Mar 1, 2016	27.81	27.81	27.81	28.30
938	NYSE	HR	Mon, Feb 29, 2016	27.67	28.16	27.62	27.81
937	NYSE	HR	Fri, Feb 26, 2016	27.76	27.91	27.63	27.67
936	NYSE	HR	Thu, Feb 25, 2016	27.49	27.90	27.49	27.76
935	NYSE	HR	Wed, Feb 24, 2016	27.11	27.40	27.03	27.36
934	NYSE	HR	Tue, Feb 23, 2016	27.07	27.48	27.02	27.15
933	NYSE	HR	Mon, Feb 22, 2016	27.39	27.49	27.03	27.09
932	NYSE	HR	Fri, Feb 19, 2016	26.80	27.45	26.80	27.12
931	NYSE	HR	Thu, Feb 18, 2016	26.58	27.13	26.43	26.94
930	NYSE	HR	Wed, Feb 17, 2016	26.86	26.96	26.44	26.50
929	NYSE	HR	Tue, Feb 16, 2016	26.54	26.76	26.33	26.73
928	NYSE	HR	Fri, Feb 12, 2016	26.71	26.75	26.02	26.36
927	NYSE	HR	Thu, Feb 11, 2016	26.12	26.79	25.90	26.63
926	NYSE	HR	Wed, Feb 10, 2016	26.73	26.95	26.38	26.50
925	NYSE	HR	Tue, Feb 9, 2016	27.08	27.47	26.49	26.55
924	NYSE	HR	Mon, Feb 8, 2016	28.15	28.25	27.10	27.34
923	NYSE	HR	Fri, Feb 5, 2016	28.62	28.67	28.34	28.39
922	NYSE	HR	Thu, Feb 4, 2016	28.25	28.66	28.18	28.61
921	NYSE	HR	Wed, Feb 3, 2016	28.24	28.72	28.09	28.28
920	NYSE	HR	Tue, Feb 2, 2016	28.06	28.26	27.91	28.09
919	NYSE	HR	Mon, Feb 1, 2016	27.86	28.48	27.76	28.13
918	NYSE	HR	Fri, Jan 29, 2016	27.30	28.05	27.14	28.04
917	NYSE	HR	Thu, Jan 28, 2016	27.61	28.00	27.10	27.11
916	NYSE	HR	Wed, Jan 27, 2016	27.80	27.90	27.33	27.56
915	NYSE	HR	Tue, Jan 26, 2016	27.62	28.04	27.51	27.90
914	NYSE	HR	Mon, Jan 25, 2016	27.85	28.04	27.46	27.51
913	NYSE	HR	Fri, Jan 22, 2016	27.30	27.98	27.19	27.85
912	NYSE	HR	Thu, Jan 21, 2016	26.88	27.44	26.62	27.02
911	NYSE	HR	Wed, Jan 20, 2016	26.97	27.29	26.41	26.78
910	NYSE	HR	Tue, Jan 19, 2016	26.48	27.29	26.41	27.15
909	NYSE	HR	Fri, Jan 15, 2016	26.33	26.43	26.01	26.30
908	NYSE	HR	Thu, Jan 14, 2016	26.76	26.92	26.49	26.69
907	NYSE	HR	Wed, Jan 13, 2016	27.17	27.36	26.54	26.72
906	NYSE	HR	Tue, Jan 12, 2016	27.39	27.42	26.88	27.07
905	NYSE	HR	Mon, Jan 11, 2016	27.28	27.67	27.19	27.36
904	NYSE	HR	Fri, Jan 8, 2016	27.02	27.29	26.92	27.21
903	NYSE	HR	Thu, Jan 7, 2016	26.94	27.19	26.82	26.98
902	NYSE	HR	Wed, Jan 6, 2016	27.19	27.37	27.08	27.29
901	NYSE	HR	Tue, Jan 5, 2016	26.82	27.44	26.60	27.32
900	NYSE	HR	Mon, Jan 4, 2016	26.82	26.83	26.33	26.54
899	NYSE	HR	Thu, Dec 31, 2015	27.22	27.24	26.93	26.97
898	NYSE	HR	Wed, Dec 30, 2015	27.13	27.22	26.94	27.11
897	NYSE	HR	Tue, Dec 29, 2015	26.83	27.16	26.77	27.12
896	NYSE	HR	Mon, Dec 28, 2015	26.95	27.07	26.89	27.00
895	NYSE	HR	Thu, Dec 24, 2015	27.04	27.08	26.85	27.04
894	NYSE	HR	Wed, Dec 23, 2015	26.92	27.04	26.81	26.93
893	NYSE	HR	Tue, Dec 22, 2015	26.72	27.11	26.72	26.84
892	NYSE	HR	Mon, Dec 21, 2015	26.96	27.03	26.50	26.66
891	NYSE	HR	Fri, Dec 18, 2015	26.79	26.88	26.56	26.82
890	NYSE	HR	Thu, Dec 17, 2015	26.79	26.91	26.69	26.82
889	NYSE	HR	Wed, Dec 16, 2015	26.49	26.90	26.45	26.76
888	NYSE	HR	Tue, Dec 15, 2015	26.40	26.58	26.32	26.38
887	NYSE	HR	Mon, Dec 14, 2015	26.14	26.34	26.10	26.32
886	NYSE	HR	Fri, Dec 11, 2015	25.84	26.19	25.78	26.18
885	NYSE	HR	Thu, Dec 10, 2015	26.40	26.50	25.99	26.00
884	NYSE	HR	Wed, Dec 9, 2015	26.05	26.44	25.99	26.39
883	NYSE	HR	Tue, Dec 8, 2015	25.87	26.43	25.82	26.27
882	NYSE	HR	Mon, Dec 7, 2015	25.84	25.92	25.60	25.80
881	NYSE	HR	Fri, Dec 4, 2015	25.77	26.18	25.77	25.86
880	NYSE	HR	Thu, Dec 3, 2015	26.06	26.06	25.72	25.75
879	NYSE	HR	Wed, Dec 2, 2015	26.58	26.71	26.09	26.14
878	NYSE	HR	Tue, Dec 1, 2015	26.20	26.66	26.20	26.63
877	NYSE	HR	Mon, Nov 30, 2015	26.12	26.29	25.98	26.11
876	NYSE	HR	Fri, Nov 27, 2015	25.66	26.10	25.65	26.08
875	NYSE	HR	Wed, Nov 25, 2015	25.39	25.77	25.39	25.66
874	NYSE	HR	Tue, Nov 24, 2015	25.29	25.41	25.09	25.36
873	NYSE	HR	Mon, Nov 23, 2015	25.21	25.49	25.21	25.37
872	NYSE	HR	Fri, Nov 20, 2015	25.11	25.43	25.02	25.21
871	NYSE	HR	Thu, Nov 19, 2015	24.79	25.08	24.79	24.95
870	NYSE	HR	Wed, Nov 18, 2015	24.54	24.79	24.38	24.77
869	NYSE	HR	Tue, Nov 17, 2015	24.37	24.66	24.35	24.48
868	NYSE	HR	Mon, Nov 16, 2015	24.20	24.46	24.00	24.45
867	NYSE	HR	Fri, Nov 13, 2015	24.26	24.48	24.11	24.24
866	NYSE	HR	Thu, Nov 12, 2015	24.35	24.47	24.18	24.27
865	NYSE	HR	Wed, Nov 11, 2015	24.36	24.50	24.33	24.40
864	NYSE	HR	Tue, Nov 10, 2015	24.24	24.45	24.19	24.36
863	NYSE	HR	Mon, Nov 9, 2015	24.51	24.51	23.98	24.24
862	NYSE	HR	Fri, Nov 6, 2015	25.25	25.33	24.38	24.61
861	NYSE	HR	Thu, Nov 5, 2015	25.58	25.60	25.32	25.56
860	NYSE	HR	Wed, Nov 4, 2015	25.75	25.87	25.43	25.59
859	NYSE	HR	Tue, Nov 3, 2015	26.25	26.26	25.66	25.74
858	NYSE	HR	Mon, Nov 2, 2015	26.31	26.39	26.11	26.32
857	NYSE	HR	Fri, Oct 30, 2015	26.41	26.50	26.10	26.31
856	NYSE	HR	Thu, Oct 29, 2015	26.45	26.51	26.22	26.37
855	NYSE	HR	Wed, Oct 28, 2015	25.28	26.58	25.10	26.45
854	NYSE	HR	Tue, Oct 27, 2015	26.14	26.52	26.02	26.42
853	NYSE	HR	Mon, Oct 26, 2015	26.14	26.23	25.95	26.20
852	NYSE	HR	Fri, Oct 23, 2015	26.21	26.23	25.89	26.13
851	NYSE	HR	Thu, Oct 22, 2015	26.04	26.27	26.02	26.18
850	NYSE	HR	Wed, Oct 21, 2015	26.16	26.19	25.95	26.01
849	NYSE	HR	Tue, Oct 20, 2015	25.94	26.13	25.85	26.11
848	NYSE	HR	Mon, Oct 19, 2015	25.70	26.01	25.70	26.01
847	NYSE	HR	Fri, Oct 16, 2015	25.26	25.81	25.25	25.73
846	NYSE	HR	Thu, Oct 15, 2015	25.07	25.27	25.04	25.27
845	NYSE	HR	Wed, Oct 14, 2015	25.46	25.57	24.97	25.01
844	NYSE	HR	Tue, Oct 13, 2015	25.60	25.76	25.35	25.43
843	NYSE	HR	Mon, Oct 12, 2015	25.68	25.94	25.60	25.66
842	NYSE	HR	Fri, Oct 9, 2015	25.75	25.75	25.47	25.65
841	NYSE	HR	Thu, Oct 8, 2015	25.42	25.82	25.21	25.81
840	NYSE	HR	Wed, Oct 7, 2015	24.97	25.41	24.90	25.41
839	NYSE	HR	Tue, Oct 6, 2015	25.27	25.34	24.84	24.95
838	NYSE	HR	Mon, Oct 5, 2015	25.00	25.35	24.90	25.32
837	NYSE	HR	Fri, Oct 2, 2015	24.49	24.85	24.35	24.85
836	NYSE	HR	Thu, Oct 1, 2015	24.56	24.67	24.27	24.52
835	NYSE	HR	Wed, Sep 30, 2015	24.64	24.67	24.15	24.51
834	NYSE	HR	Tue, Sep 29, 2015	24.06	24.55	23.96	24.41
833	NYSE	HR	Mon, Sep 28, 2015	24.30	24.34	23.83	24.01
832	NYSE	HR	Fri, Sep 25, 2015	24.33	24.44	24.15	24.36
831	NYSE	HR	Thu, Sep 24, 2015	24.31	24.50	24.15	24.27
830	NYSE	HR	Wed, Sep 23, 2015	24.50	24.69	24.34	24.56
829	NYSE	HR	Tue, Sep 22, 2015	24.46	24.62	24.39	24.42
828	NYSE	HR	Mon, Sep 21, 2015	24.43	24.64	24.32	24.60
827	NYSE	HR	Fri, Sep 18, 2015	24.09	24.67	24.01	24.37
826	NYSE	HR	Thu, Sep 17, 2015	23.82	24.61	23.66	24.31
825	NYSE	HR	Wed, Sep 16, 2015	23.60	23.90	23.58	23.82
824	NYSE	HR	Tue, Sep 15, 2015	23.33	23.69	23.14	23.59
823	NYSE	HR	Mon, Sep 14, 2015	23.08	23.41	23.06	23.31
822	NYSE	HR	Fri, Sep 11, 2015	22.72	23.07	22.63	23.01
821	NYSE	HR	Thu, Sep 10, 2015	22.63	23.07	22.35	22.69
820	NYSE	HR	Wed, Sep 9, 2015	23.36	23.48	22.92	22.95
819	NYSE	HR	Tue, Sep 8, 2015	23.35	23.44	23.09	23.23
818	NYSE	HR	Fri, Sep 4, 2015	23.39	23.43	22.94	23.13
817	NYSE	HR	Thu, Sep 3, 2015	23.54	23.69	23.44	23.57
816	NYSE	HR	Wed, Sep 2, 2015	23.79	23.87	23.39	23.48
815	NYSE	HR	Tue, Sep 1, 2015	23.70	23.96	23.42	23.62
814	NYSE	HR	Mon, Aug 31, 2015	24.40	24.50	23.99	24.01
813	NYSE	HR	Fri, Aug 28, 2015	24.57	24.61	24.27	24.47
812	NYSE	HR	Thu, Aug 27, 2015	24.32	24.59	24.05	24.58
811	NYSE	HR	Wed, Aug 26, 2015	24.24	24.39	23.74	24.17
810	NYSE	HR	Tue, Aug 25, 2015	24.79	24.79	23.54	23.56
809	NYSE	HR	Mon, Aug 24, 2015	24.52	25.00	24.00	24.39
808	NYSE	HR	Fri, Aug 21, 2015	25.84	26.00	25.37	25.38
807	NYSE	HR	Thu, Aug 20, 2015	25.97	26.25	25.82	25.98
806	NYSE	HR	Wed, Aug 19, 2015	25.89	26.19	25.63	26.04
805	NYSE	HR	Tue, Aug 18, 2015	25.74	26.07	25.74	25.99
804	NYSE	HR	Mon, Aug 17, 2015	25.47	25.89	25.32	25.87
803	NYSE	HR	Fri, Aug 14, 2015	25.35	25.47	25.12	25.46
802	NYSE	HR	Thu, Aug 13, 2015	25.24	25.42	24.89	25.32
801	NYSE	HR	Wed, Aug 12, 2015	25.11	25.29	24.85	25.28
800	NYSE	HR	Tue, Aug 11, 2015	24.90	25.20	24.87	25.16
799	NYSE	HR	Mon, Aug 10, 2015	25.25	25.25	24.88	24.94
798	NYSE	HR	Fri, Aug 7, 2015	25.07	25.22	24.81	25.18
797	NYSE	HR	Thu, Aug 6, 2015	25.12	25.16	24.59	25.10
796	NYSE	HR	Wed, Aug 5, 2015	25.46	25.49	25.04	25.14
795	NYSE	HR	Tue, Aug 4, 2015	25.23	25.77	25.23	25.43
794	NYSE	HR	Mon, Aug 3, 2015	25.16	25.37	25.09	25.28
793	NYSE	HR	Fri, Jul 31, 2015	25.16	25.34	25.07	25.13
792	NYSE	HR	Thu, Jul 30, 2015	25.14	25.24	24.90	24.93
791	NYSE	HR	Wed, Jul 29, 2015	24.97	25.32	24.61	25.18
790	NYSE	HR	Tue, Jul 28, 2015	25.18	25.28	25.05	25.15
789	NYSE	HR	Mon, Jul 27, 2015	25.24	25.50	25.17	25.20
788	NYSE	HR	Fri, Jul 24, 2015	25.03	25.32	24.97	25.23
787	NYSE	HR	Thu, Jul 23, 2015	25.50	25.54	24.91	25.05
786	NYSE	HR	Wed, Jul 22, 2015	25.27	25.60	25.21	25.51
785	NYSE	HR	Tue, Jul 21, 2015	25.32	25.41	25.24	25.29
784	NYSE	HR	Mon, Jul 20, 2015	25.13	25.32	25.00	25.29
783	NYSE	HR	Fri, Jul 17, 2015	25.08	25.23	25.03	25.17
782	NYSE	HR	Thu, Jul 16, 2015	25.06	25.21	24.98	25.14
781	NYSE	HR	Wed, Jul 15, 2015	25.16	25.29	24.96	25.02
780	NYSE	HR	Tue, Jul 14, 2015	25.45	25.52	25.15	25.26
779	NYSE	HR	Mon, Jul 13, 2015	25.50	25.75	25.32	25.47
778	NYSE	HR	Fri, Jul 10, 2015	25.17	25.70	25.13	25.42
777	NYSE	HR	Thu, Jul 9, 2015	25.22	25.47	25.10	25.14
776	NYSE	HR	Wed, Jul 8, 2015	24.99	25.26	24.84	25.22
775	NYSE	HR	Tue, Jul 7, 2015	24.75	25.29	24.75	25.15
774	NYSE	HR	Mon, Jul 6, 2015	24.36	24.84	24.25	24.76
773	NYSE	HR	Thu, Jul 2, 2015	24.44	24.74	24.30	24.44
772	NYSE	HR	Wed, Jul 1, 2015	24.01	24.35	23.80	24.35
771	NYSE	HR	Tue, Jun 30, 2015	24.03	24.13	23.84	23.95
770	NYSE	HR	Mon, Jun 29, 2015	23.97	24.25	23.91	23.92
769	NYSE	HR	Fri, Jun 26, 2015	23.72	24.06	23.55	24.01
768	NYSE	HR	Thu, Jun 25, 2015	23.84	23.91	23.73	23.80
767	NYSE	HR	Wed, Jun 24, 2015	24.30	24.30	23.83	23.88
766	NYSE	HR	Tue, Jun 23, 2015	24.70	24.75	24.43	24.49
765	NYSE	HR	Mon, Jun 22, 2015	25.18	25.20	24.69	24.76
764	NYSE	HR	Fri, Jun 19, 2015	25.12	25.22	24.76	25.19
763	NYSE	HR	Thu, Jun 18, 2015	24.85	25.17	24.85	25.17
762	NYSE	HR	Wed, Jun 17, 2015	24.59	24.80	24.29	24.79
761	NYSE	HR	Tue, Jun 16, 2015	24.37	24.65	24.29	24.60
760	NYSE	HR	Mon, Jun 15, 2015	24.37	24.47	24.21	24.37
759	NYSE	HR	Fri, Jun 12, 2015	24.59	24.73	24.39	24.39
758	NYSE	HR	Thu, Jun 11, 2015	24.63	24.69	24.49	24.63
757	NYSE	HR	Wed, Jun 10, 2015	24.19	24.60	24.15	24.50
756	NYSE	HR	Tue, Jun 9, 2015	24.40	24.42	24.09	24.21
755	NYSE	HR	Mon, Jun 8, 2015	24.32	24.50	24.16	24.43
754	NYSE	HR	Fri, Jun 5, 2015	24.55	24.58	24.11	24.33
753	NYSE	HR	Thu, Jun 4, 2015	24.56	24.88	24.45	24.74
752	NYSE	HR	Wed, Jun 3, 2015	24.91	24.96	24.56	24.62
751	NYSE	HR	Tue, Jun 2, 2015	25.10	25.18	24.82	24.98
750	NYSE	HR	Mon, Jun 1, 2015	24.92	25.23	24.75	25.13
749	NYSE	HR	Fri, May 29, 2015	24.88	24.95	24.76	24.79
748	NYSE	HR	Thu, May 28, 2015	24.86	24.98	24.79	24.88
747	NYSE	HR	Wed, May 27, 2015	24.96	25.08	24.90	24.97
746	NYSE	HR	Tue, May 26, 2015	24.95	25.03	24.77	24.93
745	NYSE	HR	Fri, May 22, 2015	24.74	25.04	24.65	24.95
744	NYSE	HR	Thu, May 21, 2015	25.02	25.17	24.67	24.74
743	NYSE	HR	Wed, May 20, 2015	25.24	25.39	25.04	25.05
742	NYSE	HR	Tue, May 19, 2015	25.15	25.41	25.14	25.20
741	NYSE	HR	Mon, May 18, 2015	25.04	25.34	24.98	25.25
740	NYSE	HR	Fri, May 15, 2015	25.15	25.48	25.12	25.13
739	NYSE	HR	Thu, May 14, 2015	24.68	25.08	24.66	25.03
738	NYSE	HR	Wed, May 13, 2015	25.12	25.43	24.54	24.61
737	NYSE	HR	Tue, May 12, 2015	24.84	25.13	24.53	25.04
736	NYSE	HR	Mon, May 11, 2015	25.33	25.52	24.89	25.03
735	NYSE	HR	Fri, May 8, 2015	25.46	25.80	25.40	25.46
734	NYSE	HR	Thu, May 7, 2015	24.93	25.26	24.85	25.12
733	NYSE	HR	Wed, May 6, 2015	25.45	25.50	24.82	25.01
732	NYSE	HR	Tue, May 5, 2015	26.05	26.09	25.29	25.35
731	NYSE	HR	Mon, May 4, 2015	26.24	26.29	26.00	26.11
730	NYSE	HR	Fri, May 1, 2015	25.86	26.28	25.86	26.07
729	NYSE	HR	Thu, Apr 30, 2015	26.30	26.31	25.72	25.89
728	NYSE	HR	Wed, Apr 29, 2015	26.64	26.89	26.25	26.46
727	NYSE	HR	Tue, Apr 28, 2015	26.86	27.00	26.63	26.86
726	NYSE	HR	Mon, Apr 27, 2015	27.15	27.37	26.85	26.91
725	NYSE	HR	Fri, Apr 24, 2015	27.02	27.32	26.94	27.12
724	NYSE	HR	Thu, Apr 23, 2015	27.03	27.16	26.84	27.00
723	NYSE	HR	Wed, Apr 22, 2015	27.14	27.22	26.88	27.03
722	NYSE	HR	Tue, Apr 21, 2015	27.06	27.17	26.88	27.15
721	NYSE	HR	Mon, Apr 20, 2015	26.72	27.05	26.72	26.92
720	NYSE	HR	Fri, Apr 17, 2015	26.76	26.98	26.40	26.70
719	NYSE	HR	Thu, Apr 16, 2015	26.65	26.94	26.45	26.83
718	NYSE	HR	Wed, Apr 15, 2015	26.99	27.08	26.55	26.58
717	NYSE	HR	Tue, Apr 14, 2015	27.05	27.21	26.91	26.92
716	NYSE	HR	Mon, Apr 13, 2015	27.06	27.21	26.93	26.94
715	NYSE	HR	Fri, Apr 10, 2015	27.37	27.47	27.00	27.08
714	NYSE	HR	Thu, Apr 9, 2015	27.73	27.80	27.06	27.10
713	NYSE	HR	Wed, Apr 8, 2015	27.77	27.91	27.63	27.77
712	NYSE	HR	Tue, Apr 7, 2015	28.34	28.34	27.69	27.69
711	NYSE	HR	Mon, Apr 6, 2015	28.27	28.54	28.20	28.37
710	NYSE	HR	Thu, Apr 2, 2015	28.07	28.35	27.90	28.18
709	NYSE	HR	Wed, Apr 1, 2015	27.92	28.10	27.62	28.08
708	NYSE	HR	Tue, Mar 31, 2015	27.84	28.16	27.66	27.86
707	NYSE	HR	Mon, Mar 30, 2015	27.70	27.92	27.55	27.84
706	NYSE	HR	Fri, Mar 27, 2015	27.40	27.69	27.34	27.58
705	NYSE	HR	Thu, Mar 26, 2015	27.50	27.70	27.25	27.40
704	NYSE	HR	Wed, Mar 25, 2015	28.21	28.24	27.46	27.57
703	NYSE	HR	Tue, Mar 24, 2015	28.97	29.14	28.40	28.45
702	NYSE	HR	Mon, Mar 23, 2015	28.99	29.13	28.71	28.88
701	NYSE	HR	Fri, Mar 20, 2015	28.01	29.14	27.99	29.02
700	NYSE	HR	Thu, Mar 19, 2015	28.00	28.30	27.77	27.94
699	NYSE	HR	Wed, Mar 18, 2015	27.40	28.23	27.06	28.13
698	NYSE	HR	Tue, Mar 17, 2015	27.21	27.46	27.12	27.41
697	NYSE	HR	Mon, Mar 16, 2015	27.15	27.46	27.15	27.29
696	NYSE	HR	Fri, Mar 13, 2015	26.94	27.14	26.71	27.09
695	NYSE	HR	Thu, Mar 12, 2015	26.60	27.14	26.60	26.97
694	NYSE	HR	Wed, Mar 11, 2015	26.59	26.67	26.20	26.51
693	NYSE	HR	Tue, Mar 10, 2015	26.34	26.73	26.29	26.60
692	NYSE	HR	Mon, Mar 9, 2015	25.87	26.46	25.82	26.44
691	NYSE	HR	Fri, Mar 6, 2015	27.00	27.01	25.69	25.77
690	NYSE	HR	Thu, Mar 5, 2015	27.28	27.66	27.27	27.30
689	NYSE	HR	Wed, Mar 4, 2015	27.45	27.58	27.11	27.21
688	NYSE	HR	Tue, Mar 3, 2015	27.60	27.73	27.29	27.52
687	NYSE	HR	Mon, Mar 2, 2015	27.80	28.19	27.57	27.69
686	NYSE	HR	Fri, Feb 27, 2015	27.14	27.78	26.91	27.75
685	NYSE	HR	Thu, Feb 26, 2015	27.23	27.35	26.91	27.13
684	NYSE	HR	Wed, Feb 25, 2015	27.09	27.63	27.09	27.22
683	NYSE	HR	Tue, Feb 24, 2015	27.48	27.56	26.98	27.05
682	NYSE	HR	Mon, Feb 23, 2015	27.63	27.98	27.48	27.71
681	NYSE	HR	Fri, Feb 20, 2015	27.33	27.86	27.29	27.59
680	NYSE	HR	Thu, Feb 19, 2015	28.12	28.21	27.30	27.38
679	NYSE	HR	Wed, Feb 18, 2015	28.12	28.31	27.70	28.12
678	NYSE	HR	Tue, Feb 17, 2015	27.87	28.32	27.72	28.11
677	NYSE	HR	Fri, Feb 13, 2015	28.05	28.14	27.77	27.93
676	NYSE	HR	Thu, Feb 12, 2015	27.86	28.26	27.74	28.17
675	NYSE	HR	Wed, Feb 11, 2015	27.82	28.04	27.57	27.87
674	NYSE	HR	Tue, Feb 10, 2015	27.44	27.76	27.19	27.70
673	NYSE	HR	Mon, Feb 9, 2015	27.76	27.95	27.42	27.50
672	NYSE	HR	Fri, Feb 6, 2015	28.83	28.87	27.65	27.83
671	NYSE	HR	Thu, Feb 5, 2015	28.75	29.00	28.64	28.96
670	NYSE	HR	Wed, Feb 4, 2015	28.73	28.81	28.33	28.75
669	NYSE	HR	Tue, Feb 3, 2015	29.04	29.08	28.66	28.97
668	NYSE	HR	Mon, Feb 2, 2015	29.41	29.59	28.50	29.04
667	NYSE	HR	Fri, Jan 30, 2015	29.85	29.88	29.44	29.46
666	NYSE	HR	Thu, Jan 29, 2015	29.77	29.86	29.47	29.84
665	NYSE	HR	Wed, Jan 28, 2015	30.11	30.28	29.74	29.81
664	NYSE	HR	Tue, Jan 27, 2015	29.62	30.04	29.51	29.94
663	NYSE	HR	Mon, Jan 26, 2015	29.45	29.74	29.24	29.74
662	NYSE	HR	Fri, Jan 23, 2015	29.40	29.57	29.34	29.48
661	NYSE	HR	Thu, Jan 22, 2015	29.07	29.45	29.02	29.43
660	NYSE	HR	Wed, Jan 21, 2015	28.99	29.08	28.85	29.00
659	NYSE	HR	Tue, Jan 20, 2015	29.04	29.31	28.93	29.11
658	NYSE	HR	Fri, Jan 16, 2015	28.79	29.25	28.69	29.22
657	NYSE	HR	Thu, Jan 15, 2015	28.90	28.95	28.63	28.72
656	NYSE	HR	Wed, Jan 14, 2015	28.33	28.92	28.25	28.84
655	NYSE	HR	Tue, Jan 13, 2015	28.73	28.87	28.32	28.58
654	NYSE	HR	Mon, Jan 12, 2015	28.70	28.96	28.42	28.62
653	NYSE	HR	Fri, Jan 9, 2015	28.95	29.08	28.62	28.70
652	NYSE	HR	Thu, Jan 8, 2015	28.82	28.92	28.65	28.80
651	NYSE	HR	Wed, Jan 7, 2015	28.50	28.84	28.27	28.82
650	NYSE	HR	Tue, Jan 6, 2015	27.63	28.54	27.60	28.52
649	NYSE	HR	Mon, Jan 5, 2015	27.28	27.66	27.12	27.61
648	NYSE	HR	Fri, Jan 2, 2015	27.06	27.40	26.97	27.38
647	NYSE	HR	Wed, Dec 31, 2014	27.49	27.64	26.93	26.94
646	NYSE	HR	Tue, Dec 30, 2014	27.15	27.46	27.09	27.40
645	NYSE	HR	Mon, Dec 29, 2014	26.91	27.28	26.86	27.13
644	NYSE	HR	Fri, Dec 26, 2014	26.74	27.00	26.74	26.98
643	NYSE	HR	Wed, Dec 24, 2014	26.65	26.85	26.57	26.78
642	NYSE	HR	Tue, Dec 23, 2014	27.11	27.23	26.98	26.99
641	NYSE	HR	Mon, Dec 22, 2014	26.50	27.11	26.50	27.09
640	NYSE	HR	Fri, Dec 19, 2014	26.00	26.79	25.93	26.76
639	NYSE	HR	Thu, Dec 18, 2014	25.99	26.07	25.81	26.00
638	NYSE	HR	Wed, Dec 17, 2014	25.42	26.05	25.31	25.88
637	NYSE	HR	Tue, Dec 16, 2014	24.69	25.47	24.68	25.31
636	NYSE	HR	Mon, Dec 15, 2014	13.05	13.06	12.61	12.67
635	NYSE	HR	Fri, Dec 12, 2014	13.05	13.17	13.03	13.06
634	NYSE	HR	Thu, Dec 11, 2014	13.05	13.15	13.01	13.05
633	NYSE	HR	Wed, Dec 10, 2014	12.93	13.05	12.91	13.03
632	NYSE	HR	Tue, Dec 9, 2014	12.82	12.97	12.81	12.92
631	NYSE	HR	Mon, Dec 8, 2014	12.92	13.03	12.82	12.89
630	NYSE	HR	Fri, Dec 5, 2014	12.94	12.94	12.82	12.91
629	NYSE	HR	Thu, Dec 4, 2014	12.90	13.00	12.85	12.96
628	NYSE	HR	Wed, Dec 3, 2014	12.99	13.02	12.86	12.95
627	NYSE	HR	Tue, Dec 2, 2014	12.92	13.02	12.81	13.00
626	NYSE	HR	Mon, Dec 1, 2014	12.76	12.97	12.75	12.91
625	NYSE	HR	Fri, Nov 28, 2014	12.87	12.97	12.75	12.76
624	NYSE	HR	Wed, Nov 26, 2014	12.72	12.93	12.66	12.89
623	NYSE	HR	Tue, Nov 25, 2014	12.54	12.72	12.51	12.71
622	NYSE	HR	Mon, Nov 24, 2014	12.57	12.60	12.52	12.55
621	NYSE	HR	Fri, Nov 21, 2014	12.45	12.58	12.42	12.58
620	NYSE	HR	Thu, Nov 20, 2014	12.35	12.42	12.30	12.41
619	NYSE	HR	Wed, Nov 19, 2014	12.40	12.48	12.34	12.35
618	NYSE	HR	Tue, Nov 18, 2014	12.41	12.49	12.36	12.42
617	NYSE	HR	Mon, Nov 17, 2014	12.32	12.42	12.27	12.39
616	NYSE	HR	Fri, Nov 14, 2014	12.42	12.43	12.29	12.35
615	NYSE	HR	Thu, Nov 13, 2014	12.40	12.49	12.37	12.48
614	NYSE	HR	Wed, Nov 12, 2014	12.39	12.41	12.27	12.40
613	NYSE	HR	Tue, Nov 11, 2014	12.51	12.51	12.40	12.41
612	NYSE	HR	Mon, Nov 10, 2014	12.40	12.53	12.40	12.50
611	NYSE	HR	Fri, Nov 7, 2014	12.45	12.50	12.36	12.41
610	NYSE	HR	Thu, Nov 6, 2014	12.47	12.54	12.41	12.43
609	NYSE	HR	Wed, Nov 5, 2014	12.50	12.57	12.40	12.48
608	NYSE	HR	Tue, Nov 4, 2014	12.40	12.58	12.39	12.50
607	NYSE	HR	Mon, Nov 3, 2014	12.81	13.00	12.79	12.97
606	NYSE	HR	Fri, Oct 31, 2014	12.73	12.85	12.69	12.84
605	NYSE	HR	Thu, Oct 30, 2014	12.45	12.70	12.45	12.69
604	NYSE	HR	Wed, Oct 29, 2014	12.69	12.75	12.61	12.69
603	NYSE	HR	Tue, Oct 28, 2014	12.76	12.82	12.69	12.76
602	NYSE	HR	Mon, Oct 27, 2014	12.66	12.76	12.63	12.76
601	NYSE	HR	Fri, Oct 24, 2014	12.67	12.71	12.58	12.68
600	NYSE	HR	Thu, Oct 23, 2014	12.60	12.73	12.55	12.68
599	NYSE	HR	Wed, Oct 22, 2014	12.56	12.67	12.52	12.52
598	NYSE	HR	Tue, Oct 21, 2014	12.58	12.61	12.48	12.56
597	NYSE	HR	Mon, Oct 20, 2014	12.50	12.64	12.44	12.58
596	NYSE	HR	Fri, Oct 17, 2014	12.57	12.58	12.37	12.48
595	NYSE	HR	Thu, Oct 16, 2014	12.34	12.59	12.34	12.47
594	NYSE	HR	Wed, Oct 15, 2014	12.36	12.52	12.26	12.43
593	NYSE	HR	Tue, Oct 14, 2014	12.22	12.50	12.21	12.43
592	NYSE	HR	Mon, Oct 13, 2014	12.07	12.33	12.01	12.16
591	NYSE	HR	Fri, Oct 10, 2014	12.08	12.24	12.02	12.02
590	NYSE	HR	Thu, Oct 9, 2014	11.93	12.20	11.87	12.09
589	NYSE	HR	Wed, Oct 8, 2014	11.65	11.95	11.61	11.93
588	NYSE	HR	Tue, Oct 7, 2014	11.69	11.77	11.61	11.63
587	NYSE	HR	Mon, Oct 6, 2014	11.65	11.83	11.64	11.69
586	NYSE	HR	Fri, Oct 3, 2014	11.66	11.72	11.58	11.62
585	NYSE	HR	Thu, Oct 2, 2014	11.70	11.77	11.54	11.58
584	NYSE	HR	Wed, Oct 1, 2014	11.60	11.85	11.60	11.72
583	NYSE	HR	Tue, Sep 30, 2014	11.66	11.73	11.55	11.60
582	NYSE	HR	Mon, Sep 29, 2014	11.66	11.73	11.59	11.68
581	NYSE	HR	Fri, Sep 26, 2014	11.62	11.80	11.55	11.77
580	NYSE	HR	Thu, Sep 25, 2014	11.64	11.69	11.60	11.65
579	NYSE	HR	Wed, Sep 24, 2014	11.59	11.73	11.51	11.64
578	NYSE	HR	Tue, Sep 23, 2014	11.91	11.99	11.71	11.76
577	NYSE	HR	Mon, Sep 22, 2014	12.22	12.23	11.94	11.94
576	NYSE	HR	Fri, Sep 19, 2014	12.08	12.27	11.97	12.25
575	NYSE	HR	Thu, Sep 18, 2014	12.09	12.12	11.93	12.03
574	NYSE	HR	Wed, Sep 17, 2014	11.99	12.16	11.96	12.06
573	NYSE	HR	Tue, Sep 16, 2014	11.87	12.06	11.85	12.01
572	NYSE	HR	Mon, Sep 15, 2014	11.92	12.02	11.82	11.87
571	NYSE	HR	Fri, Sep 12, 2014	12.20	12.28	11.86	11.93
570	NYSE	HR	Thu, Sep 11, 2014	12.23	12.35	12.21	12.31
569	NYSE	HR	Wed, Sep 10, 2014	12.45	12.52	12.21	12.28
568	NYSE	HR	Tue, Sep 9, 2014	12.52	12.53	12.46	12.47
567	NYSE	HR	Mon, Sep 8, 2014	12.49	12.59	12.49	12.53
566	NYSE	HR	Fri, Sep 5, 2014	12.45	12.55	12.43	12.50
565	NYSE	HR	Thu, Sep 4, 2014	12.53	12.58	12.42	12.45
564	NYSE	HR	Wed, Sep 3, 2014	12.50	12.59	12.44	12.58
563	NYSE	HR	Tue, Sep 2, 2014	12.44	12.48	12.36	12.44
562	NYSE	HR	Fri, Aug 29, 2014	12.40	12.50	12.35	12.45
561	NYSE	HR	Thu, Aug 28, 2014	12.37	12.43	12.35	12.41
560	NYSE	HR	Wed, Aug 27, 2014	12.34	12.43	12.32	12.42
559	NYSE	HR	Tue, Aug 26, 2014	12.35	12.46	12.31	12.37
558	NYSE	HR	Mon, Aug 25, 2014	12.40	12.43	12.31	12.35
557	NYSE	HR	Fri, Aug 22, 2014	12.38	12.44	12.31	12.40
556	NYSE	HR	Thu, Aug 21, 2014	12.50	12.50	12.38	12.41
555	NYSE	HR	Wed, Aug 20, 2014	12.29	12.50	12.25	12.47
554	NYSE	HR	Tue, Aug 19, 2014	12.34	12.36	12.27	12.33
553	NYSE	HR	Mon, Aug 18, 2014	12.30	12.39	12.24	12.34
552	NYSE	HR	Fri, Aug 15, 2014	12.21	12.28	12.13	12.28
551	NYSE	HR	Thu, Aug 14, 2014	12.11	12.22	12.11	12.20
550	NYSE	HR	Wed, Aug 13, 2014	11.97	12.18	11.97	12.15
549	NYSE	HR	Tue, Aug 12, 2014	11.86	11.95	11.86	11.91
548	NYSE	HR	Mon, Aug 11, 2014	11.95	12.00	11.88	11.90
547	NYSE	HR	Fri, Aug 8, 2014	11.88	11.99	11.82	11.91
546	NYSE	HR	Thu, Aug 7, 2014	11.88	11.95	11.82	11.89
545	NYSE	HR	Wed, Aug 6, 2014	11.81	11.97	11.81	11.88
544	NYSE	HR	Tue, Aug 5, 2014	11.82	11.98	11.81	11.86
543	NYSE	HR	Mon, Aug 4, 2014	11.77	11.88	11.71	11.83
542	NYSE	HR	Fri, Aug 1, 2014	11.91	11.99	11.73	11.77
541	NYSE	HR	Thu, Jul 31, 2014	11.99	12.04	11.91	11.91
540	NYSE	HR	Wed, Jul 30, 2014	12.10	12.21	11.95	12.05
539	NYSE	HR	Tue, Jul 29, 2014	12.21	12.27	12.11	12.12
538	NYSE	HR	Mon, Jul 28, 2014	12.17	12.25	12.13	12.23
537	NYSE	HR	Fri, Jul 25, 2014	12.32	12.32	12.13	12.15
536	NYSE	HR	Thu, Jul 24, 2014	12.25	12.33	12.15	12.33
535	NYSE	HR	Wed, Jul 23, 2014	12.26	12.31	12.20	12.25
534	NYSE	HR	Tue, Jul 22, 2014	12.25	12.33	12.23	12.27
533	NYSE	HR	Mon, Jul 21, 2014	12.37	12.37	12.21	12.24
532	NYSE	HR	Fri, Jul 18, 2014	12.12	12.38	12.11	12.38
531	NYSE	HR	Thu, Jul 17, 2014	12.24	12.29	12.11	12.12
530	NYSE	HR	Wed, Jul 16, 2014	12.14	12.25	12.09	12.24
529	NYSE	HR	Tue, Jul 15, 2014	12.11	12.19	12.06	12.15
528	NYSE	HR	Mon, Jul 14, 2014	12.21	12.27	12.13	12.15
527	NYSE	HR	Fri, Jul 11, 2014	12.31	12.34	12.20	12.21
526	NYSE	HR	Thu, Jul 10, 2014	12.10	12.33	12.04	12.31
525	NYSE	HR	Wed, Jul 9, 2014	12.12	12.19	12.06	12.17
524	NYSE	HR	Tue, Jul 8, 2014	11.88	12.19	11.88	12.15
523	NYSE	HR	Mon, Jul 7, 2014	11.88	11.96	11.82	11.89
522	NYSE	HR	Thu, Jul 3, 2014	12.02	12.02	11.82	11.91
521	NYSE	HR	Wed, Jul 2, 2014	11.96	12.05	11.92	12.03
520	NYSE	HR	Tue, Jul 1, 2014	12.02	12.05	11.94	12.01
519	NYSE	HR	Mon, Jun 30, 2014	12.02	12.10	11.90	12.04
518	NYSE	HR	Fri, Jun 27, 2014	11.92	12.10	11.89	11.98
517	NYSE	HR	Thu, Jun 26, 2014	11.95	12.01	11.88	12.01
516	NYSE	HR	Wed, Jun 25, 2014	12.04	12.14	11.85	11.93
515	NYSE	HR	Tue, Jun 24, 2014	12.24	12.32	12.14	12.23
514	NYSE	HR	Mon, Jun 23, 2014	12.43	12.46	12.27	12.27
513	NYSE	HR	Fri, Jun 20, 2014	12.24	12.40	12.20	12.39
512	NYSE	HR	Thu, Jun 19, 2014	12.15	12.29	12.13	12.25
511	NYSE	HR	Wed, Jun 18, 2014	12.10	12.19	12.05	12.14
510	NYSE	HR	Tue, Jun 17, 2014	12.02	12.15	11.96	12.08
509	NYSE	HR	Mon, Jun 16, 2014	12.13	12.25	12.02	12.02
508	NYSE	HR	Fri, Jun 13, 2014	12.12	12.15	12.04	12.11
507	NYSE	HR	Thu, Jun 12, 2014	12.16	12.25	12.09	12.11
506	NYSE	HR	Wed, Jun 11, 2014	12.16	12.23	12.10	12.18
505	NYSE	HR	Tue, Jun 10, 2014	12.37	12.40	12.20	12.20
504	NYSE	HR	Mon, Jun 9, 2014	12.54	12.64	12.39	12.40
503	NYSE	HR	Fri, Jun 6, 2014	12.65	12.66	12.47	12.56
502	NYSE	HR	Thu, Jun 5, 2014	12.34	12.66	12.29	12.65
501	NYSE	HR	Wed, Jun 4, 2014	12.31	12.41	12.26	12.39
500	NYSE	HR	Tue, Jun 3, 2014	12.29	12.39	12.18	12.32
499	NYSE	HR	Mon, Jun 2, 2014	12.12	12.43	12.06	12.35
498	NYSE	HR	Fri, May 30, 2014	12.04	12.12	12.03	12.10
497	NYSE	HR	Thu, May 29, 2014	12.09	12.16	12.03	12.05
496	NYSE	HR	Wed, May 28, 2014	12.14	12.19	12.05	12.06
495	NYSE	HR	Tue, May 27, 2014	12.07	12.24	12.06	12.17
494	NYSE	HR	Fri, May 23, 2014	11.82	12.06	11.82	12.03
493	NYSE	HR	Thu, May 22, 2014	11.85	11.92	11.74	11.80
492	NYSE	HR	Wed, May 21, 2014	11.96	12.02	11.80	11.83
491	NYSE	HR	Tue, May 20, 2014	12.09	12.14	11.87	11.95
490	NYSE	HR	Mon, May 19, 2014	12.29	12.39	12.10	12.10
489	NYSE	HR	Fri, May 16, 2014	12.02	12.33	12.00	12.32
488	NYSE	HR	Thu, May 15, 2014	11.94	12.07	11.90	12.04
487	NYSE	HR	Wed, May 14, 2014	11.88	11.99	11.83	11.91
486	NYSE	HR	Tue, May 13, 2014	11.90	12.03	11.85	11.88
485	NYSE	HR	Mon, May 12, 2014	12.05	12.06	11.89	11.90
484	NYSE	HR	Fri, May 9, 2014	12.11	12.15	12.05	12.08
483	NYSE	HR	Thu, May 8, 2014	12.08	12.17	12.02	12.11
482	NYSE	HR	Wed, May 7, 2014	11.93	12.19	11.91	12.10
481	NYSE	HR	Tue, May 6, 2014	11.86	11.98	11.82	11.93
480	NYSE	HR	Mon, May 5, 2014	11.91	11.91	11.83	11.86
479	NYSE	HR	Fri, May 2, 2014	11.70	11.94	11.63	11.91
478	NYSE	HR	Thu, May 1, 2014	11.70	11.74	11.54	11.73
477	NYSE	HR	Wed, Apr 30, 2014	11.70	11.74	11.57	11.69
476	NYSE	HR	Tue, Apr 29, 2014	11.71	11.73	11.58	11.61
475	NYSE	HR	Mon, Apr 28, 2014	11.65	11.70	11.59	11.65
474	NYSE	HR	Fri, Apr 25, 2014	11.65	11.67	11.56	11.58
473	NYSE	HR	Thu, Apr 24, 2014	11.62	11.72	11.57	11.64
472	NYSE	HR	Wed, Apr 23, 2014	11.54	11.66	11.53	11.61
471	NYSE	HR	Tue, Apr 22, 2014	11.58	11.65	11.52	11.57
470	NYSE	HR	Mon, Apr 21, 2014	11.55	11.65	11.50	11.60
469	NYSE	HR	Thu, Apr 17, 2014	11.61	11.62	11.51	11.57
468	NYSE	HR	Wed, Apr 16, 2014	11.60	11.73	11.54	11.68
467	NYSE	HR	Tue, Apr 15, 2014	11.48	11.61	11.38	11.59
466	NYSE	HR	Mon, Apr 14, 2014	11.49	11.59	11.42	11.47
465	NYSE	HR	Fri, Apr 11, 2014	11.35	11.49	11.33	11.43
464	NYSE	HR	Thu, Apr 10, 2014	11.52	11.63	11.40	11.44
463	NYSE	HR	Wed, Apr 9, 2014	11.50	11.57	11.42	11.55
462	NYSE	HR	Tue, Apr 8, 2014	11.36	11.54	11.36	11.49
461	NYSE	HR	Mon, Apr 7, 2014	11.34	11.42	11.28	11.39
460	NYSE	HR	Fri, Apr 4, 2014	11.32	11.48	11.29	11.37
459	NYSE	HR	Thu, Apr 3, 2014	11.20	11.30	11.13	11.30
458	NYSE	HR	Wed, Apr 2, 2014	11.28	11.36	11.24	11.25
457	NYSE	HR	Tue, Apr 1, 2014	11.35	11.35	11.16	11.28
456	NYSE	HR	Mon, Mar 31, 2014	11.40	11.51	11.32	11.39
455	NYSE	HR	Fri, Mar 28, 2014	11.25	11.39	11.22	11.35
454	NYSE	HR	Thu, Mar 27, 2014	11.19	11.36	11.14	11.24
453	NYSE	HR	Wed, Mar 26, 2014	11.28	11.30	11.09	11.25
452	NYSE	HR	Tue, Mar 25, 2014	11.02	11.27	11.02	11.26
451	NYSE	HR	Mon, Mar 24, 2014	11.25	11.32	11.17	11.30
450	NYSE	HR	Fri, Mar 21, 2014	11.29	11.39	11.04	11.23
449	NYSE	HR	Thu, Mar 20, 2014	11.13	11.22	10.98	11.18
448	NYSE	HR	Wed, Mar 19, 2014	11.41	11.49	11.21	11.22
447	NYSE	HR	Tue, Mar 18, 2014	11.46	11.50	11.35	11.41
446	NYSE	HR	Mon, Mar 17, 2014	11.65	11.66	11.41	11.50
445	NYSE	HR	Fri, Mar 14, 2014	11.46	11.65	11.46	11.63
444	NYSE	HR	Thu, Mar 13, 2014	11.50	11.56	11.46	11.51
443	NYSE	HR	Wed, Mar 12, 2014	11.50	11.62	11.46	11.51
442	NYSE	HR	Tue, Mar 11, 2014	11.40	11.63	11.37	11.55
441	NYSE	HR	Mon, Mar 10, 2014	11.48	11.55	11.41	11.46
440	NYSE	HR	Fri, Mar 7, 2014	11.41	11.47	11.22	11.46
439	NYSE	HR	Thu, Mar 6, 2014	11.46	11.52	11.37	11.40
438	NYSE	HR	Wed, Mar 5, 2014	11.40	11.50	11.37	11.49
437	NYSE	HR	Tue, Mar 4, 2014	11.31	11.46	11.25	11.45
436	NYSE	HR	Mon, Mar 3, 2014	11.19	11.30	11.14	11.28
435	NYSE	HR	Fri, Feb 28, 2014	10.99	11.25	10.97	11.23
434	NYSE	HR	Thu, Feb 27, 2014	10.89	11.01	10.88	10.98
433	NYSE	HR	Wed, Feb 26, 2014	10.93	11.00	10.87	10.96
432	NYSE	HR	Tue, Feb 25, 2014	10.91	10.99	10.84	10.86
431	NYSE	HR	Mon, Feb 24, 2014	10.84	10.98	10.82	10.90
430	NYSE	HR	Fri, Feb 21, 2014	10.73	10.90	10.69	10.83
429	NYSE	HR	Thu, Feb 20, 2014	10.74	10.82	10.64	10.73
428	NYSE	HR	Wed, Feb 19, 2014	10.75	10.86	10.67	10.73
427	NYSE	HR	Tue, Feb 18, 2014	10.79	10.90	10.77	10.81
426	NYSE	HR	Fri, Feb 14, 2014	10.76	10.89	10.76	10.82
425	NYSE	HR	Thu, Feb 13, 2014	10.89	10.95	10.81	10.84
424	NYSE	HR	Wed, Feb 12, 2014	10.87	10.96	10.81	10.96
423	NYSE	HR	Tue, Feb 11, 2014	10.81	10.97	10.77	10.87
422	NYSE	HR	Mon, Feb 10, 2014	10.77	10.91	10.73	10.84
421	NYSE	HR	Fri, Feb 7, 2014	10.67	10.85	10.61	10.79
420	NYSE	HR	Thu, Feb 6, 2014	10.60	10.74	10.60	10.71
419	NYSE	HR	Wed, Feb 5, 2014	10.72	10.73	10.52	10.62
418	NYSE	HR	Tue, Feb 4, 2014	10.48	10.78	10.48	10.71
417	NYSE	HR	Mon, Feb 3, 2014	10.68	10.72	10.43	10.48
416	NYSE	HR	Fri, Jan 31, 2014	10.56	10.75	10.52	10.73
415	NYSE	HR	Thu, Jan 30, 2014	10.56	10.74	10.52	10.66
414	NYSE	HR	Wed, Jan 29, 2014	10.67	10.72	10.44	10.49
413	NYSE	HR	Tue, Jan 28, 2014	10.63	10.82	10.61	10.74
412	NYSE	HR	Mon, Jan 27, 2014	10.62	10.68	10.46	10.63
411	NYSE	HR	Fri, Jan 24, 2014	10.70	10.72	10.55	10.64
410	NYSE	HR	Thu, Jan 23, 2014	10.71	10.82	10.69	10.75
409	NYSE	HR	Wed, Jan 22, 2014	10.64	10.79	10.62	10.76
408	NYSE	HR	Tue, Jan 21, 2014	10.61	10.74	10.59	10.67
407	NYSE	HR	Fri, Jan 17, 2014	10.62	10.68	10.58	10.63
406	NYSE	HR	Thu, Jan 16, 2014	10.60	10.67	10.55	10.66
405	NYSE	HR	Wed, Jan 15, 2014	10.57	10.64	10.41	10.60
404	NYSE	HR	Tue, Jan 14, 2014	10.40	10.64	10.35	10.60
403	NYSE	HR	Mon, Jan 13, 2014	10.44	10.51	10.33	10.44
402	NYSE	HR	Fri, Jan 10, 2014	10.21	10.43	10.20	10.42
401	NYSE	HR	Thu, Jan 9, 2014	10.09	10.21	10.00	10.18
400	NYSE	HR	Wed, Jan 8, 2014	10.05	10.12	9.97	10.07
399	NYSE	HR	Tue, Jan 7, 2014	9.86	10.15	9.86	10.08
398	NYSE	HR	Mon, Jan 6, 2014	10.08	10.13	10.00	10.04
397	NYSE	HR	Fri, Jan 3, 2014	9.90	10.09	9.89	10.08
396	NYSE	HR	Thu, Jan 2, 2014	9.85	9.85	9.72	9.83
395	NYSE	HR	Tue, Dec 31, 2013	9.85	9.92	9.83	9.84
394	NYSE	HR	Mon, Dec 30, 2013	9.89	10.00	9.83	9.86
393	NYSE	HR	Fri, Dec 27, 2013	9.90	9.95	9.81	9.89
392	NYSE	HR	Thu, Dec 26, 2013	9.86	9.98	9.85	9.92
391	NYSE	HR	Tue, Dec 24, 2013	9.75	9.96	9.75	9.93
390	NYSE	HR	Mon, Dec 23, 2013	10.03	10.08	9.87	9.99
389	NYSE	HR	Fri, Dec 20, 2013	9.82	10.03	9.82	10.03
388	NYSE	HR	Thu, Dec 19, 2013	9.94	10.00	9.82	9.84
387	NYSE	HR	Wed, Dec 18, 2013	9.81	10.05	9.71	10.04
386	NYSE	HR	Tue, Dec 17, 2013	9.76	9.90	9.75	9.83
385	NYSE	HR	Mon, Dec 16, 2013	9.93	9.95	9.79	9.80
384	NYSE	HR	Fri, Dec 13, 2013	9.72	9.91	9.71	9.90
383	NYSE	HR	Thu, Dec 12, 2013	9.82	9.87	9.71	9.73
382	NYSE	HR	Wed, Dec 11, 2013	10.06	10.06	9.83	9.87
381	NYSE	HR	Tue, Dec 10, 2013	10.20	10.25	10.06	10.06
380	NYSE	HR	Mon, Dec 9, 2013	10.21	10.23	10.11	10.23
379	NYSE	HR	Fri, Dec 6, 2013	10.14	10.28	10.12	10.24
378	NYSE	HR	Thu, Dec 5, 2013	10.08	10.24	10.08	10.15
377	NYSE	HR	Wed, Dec 4, 2013	10.05	10.21	10.02	10.15
376	NYSE	HR	Tue, Dec 3, 2013	10.13	10.25	10.05	10.15
375	NYSE	HR	Mon, Dec 2, 2013	10.15	10.19	10.04	10.15
374	NYSE	HR	Fri, Nov 29, 2013	10.40	10.42	10.12	10.15
373	NYSE	HR	Wed, Nov 27, 2013	10.26	10.47	10.21	10.42
372	NYSE	HR	Tue, Nov 26, 2013	10.17	10.33	10.14	10.31
371	NYSE	HR	Mon, Nov 25, 2013	10.10	10.24	10.08	10.22
370	NYSE	HR	Fri, Nov 22, 2013	10.12	10.24	10.10	10.16
369	NYSE	HR	Thu, Nov 21, 2013	10.18	10.34	10.18	10.25
368	NYSE	HR	Wed, Nov 20, 2013	10.32	10.47	10.16	10.23
367	NYSE	HR	Tue, Nov 19, 2013	10.48	10.50	10.31	10.37
366	NYSE	HR	Mon, Nov 18, 2013	10.58	10.65	10.47	10.52
365	NYSE	HR	Fri, Nov 15, 2013	10.62	10.75	10.55	10.64
364	NYSE	HR	Thu, Nov 14, 2013	10.51	10.71	10.46	10.65
363	NYSE	HR	Wed, Nov 13, 2013	10.55	10.55	10.42	10.53
362	NYSE	HR	Tue, Nov 12, 2013	10.78	10.80	10.55	10.63
361	NYSE	HR	Mon, Nov 11, 2013	10.77	10.89	10.63	10.82
360	NYSE	HR	Fri, Nov 8, 2013	10.88	10.90	10.61	10.79
359	NYSE	HR	Thu, Nov 7, 2013	11.00	11.00	10.86	10.95
358	NYSE	HR	Wed, Nov 6, 2013	11.01	11.15	10.96	11.05
357	NYSE	HR	Tue, Nov 5, 2013	11.50	11.59	10.97	11.00
356	NYSE	HR	Mon, Nov 4, 2013	11.48	11.52	11.31	11.47
355	NYSE	HR	Fri, Nov 1, 2013	11.67	11.67	11.42	11.51
354	NYSE	HR	Thu, Oct 31, 2013	11.55	11.67	11.42	11.62
353	NYSE	HR	Wed, Oct 30, 2013	11.51	11.67	11.51	11.58
352	NYSE	HR	Tue, Oct 29, 2013	11.70	11.71	11.49	11.58
351	NYSE	HR	Mon, Oct 28, 2013	11.69	11.75	11.58	11.73
350	NYSE	HR	Fri, Oct 25, 2013	11.50	11.75	11.41	11.71
349	NYSE	HR	Thu, Oct 24, 2013	11.49	11.52	11.42	11.51
348	NYSE	HR	Wed, Oct 23, 2013	11.35	11.50	11.31	11.50
347	NYSE	HR	Tue, Oct 22, 2013	11.20	11.41	11.13	11.41
346	NYSE	HR	Mon, Oct 21, 2013	11.30	11.30	11.10	11.25
345	NYSE	HR	Fri, Oct 18, 2013	11.40	11.44	11.25	11.34
344	NYSE	HR	Thu, Oct 17, 2013	10.99	11.40	10.98	11.40
343	NYSE	HR	Wed, Oct 16, 2013	10.89	11.08	10.86	11.06
342	NYSE	HR	Tue, Oct 15, 2013	10.92	10.97	10.82	10.91
341	NYSE	HR	Mon, Oct 14, 2013	10.90	11.00	10.83	10.95
340	NYSE	HR	Fri, Oct 11, 2013	10.73	11.00	10.70	11.00
339	NYSE	HR	Thu, Oct 10, 2013	10.66	10.82	10.58	10.77
338	NYSE	HR	Wed, Oct 9, 2013	10.58	10.66	10.49	10.57
337	NYSE	HR	Tue, Oct 8, 2013	10.72	10.89	10.57	10.59
336	NYSE	HR	Mon, Oct 7, 2013	10.67	10.82	10.62	10.77
335	NYSE	HR	Fri, Oct 4, 2013	10.84	10.88	10.70	10.71
334	NYSE	HR	Thu, Oct 3, 2013	10.71	10.85	10.58	10.66
333	NYSE	HR	Wed, Oct 2, 2013	10.75	10.90	10.69	10.78
332	NYSE	HR	Tue, Oct 1, 2013	10.52	10.88	10.52	10.79
331	NYSE	HR	Mon, Sep 30, 2013	10.65	10.74	10.47	10.52
330	NYSE	HR	Fri, Sep 27, 2013	10.82	10.87	10.69	10.72
329	NYSE	HR	Thu, Sep 26, 2013	10.74	10.85	10.74	10.83
328	NYSE	HR	Wed, Sep 25, 2013	10.72	10.86	10.72	10.77
327	NYSE	HR	Tue, Sep 24, 2013	10.92	10.99	10.78	10.93
326	NYSE	HR	Mon, Sep 23, 2013	11.05	11.17	10.93	10.96
325	NYSE	HR	Fri, Sep 20, 2013	11.20	11.24	10.97	11.09
324	NYSE	HR	Thu, Sep 19, 2013	11.16	11.37	11.13	11.22
323	NYSE	HR	Wed, Sep 18, 2013	10.84	11.23	10.69	11.21
322	NYSE	HR	Tue, Sep 17, 2013	10.79	10.90	10.75	10.82
321	NYSE	HR	Mon, Sep 16, 2013	10.90	10.90	10.77	10.79
320	NYSE	HR	Fri, Sep 13, 2013	10.80	10.85	10.77	10.80
319	NYSE	HR	Thu, Sep 12, 2013	10.69	10.80	10.64	10.77
318	NYSE	HR	Wed, Sep 11, 2013	10.65	10.77	10.60	10.72
317	NYSE	HR	Tue, Sep 10, 2013	10.70	10.72	10.53	10.65
316	NYSE	HR	Mon, Sep 9, 2013	10.48	10.69	10.47	10.66
315	NYSE	HR	Fri, Sep 6, 2013	10.40	10.58	10.38	10.44
314	NYSE	HR	Thu, Sep 5, 2013	10.40	10.42	10.23	10.31
313	NYSE	HR	Wed, Sep 4, 2013	10.15	10.47	10.14	10.44
312	NYSE	HR	Tue, Sep 3, 2013	10.38	10.38	10.07	10.17
311	NYSE	HR	Fri, Aug 30, 2013	10.33	10.42	10.29	10.30
310	NYSE	HR	Thu, Aug 29, 2013	10.26	10.39	10.26	10.38
309	NYSE	HR	Wed, Aug 28, 2013	10.34	10.38	10.15	10.33
308	NYSE	HR	Tue, Aug 27, 2013	10.33	10.54	10.33	10.44
307	NYSE	HR	Mon, Aug 26, 2013	10.44	10.54	10.39	10.47
306	NYSE	HR	Fri, Aug 23, 2013	10.29	10.46	10.10	10.44
305	NYSE	HR	Thu, Aug 22, 2013	10.30	10.39	10.21	10.34
304	NYSE	HR	Wed, Aug 21, 2013	10.25	10.40	10.11	10.30
303	NYSE	HR	Tue, Aug 20, 2013	9.98	10.37	9.98	10.29
302	NYSE	HR	Mon, Aug 19, 2013	10.22	10.24	9.93	9.97
301	NYSE	HR	Fri, Aug 16, 2013	10.50	10.54	10.23	10.30
300	NYSE	HR	Thu, Aug 15, 2013	10.68	10.72	10.52	10.54
299	NYSE	HR	Wed, Aug 14, 2013	10.84	10.85	10.68	10.76
298	NYSE	HR	Tue, Aug 13, 2013	10.80	10.87	10.71	10.85
297	NYSE	HR	Mon, Aug 12, 2013	10.78	10.85	10.73	10.85
296	NYSE	HR	Fri, Aug 9, 2013	10.64	10.95	10.64	10.86
295	NYSE	HR	Thu, Aug 8, 2013	10.58	10.75	10.51	10.72
294	NYSE	HR	Wed, Aug 7, 2013	10.56	10.83	10.50	10.72
293	NYSE	HR	Tue, Aug 6, 2013	10.52	10.73	10.50	10.56
292	NYSE	HR	Mon, Aug 5, 2013	10.55	10.60	10.02	10.55
291	NYSE	HR	Fri, Aug 2, 2013	10.90	10.95	10.57	10.58
290	NYSE	HR	Thu, Aug 1, 2013	10.95	11.00	10.79	10.90
289	NYSE	HR	Wed, Jul 31, 2013	10.99	11.06	10.75	10.95
288	NYSE	HR	Tue, Jul 30, 2013	10.92	11.17	10.92	11.06
287	NYSE	HR	Mon, Jul 29, 2013	11.01	11.10	10.93	10.96
286	NYSE	HR	Fri, Jul 26, 2013	11.10	11.11	10.95	11.05
285	NYSE	HR	Thu, Jul 25, 2013	11.01	11.12	10.91	11.10
284	NYSE	HR	Wed, Jul 24, 2013	11.18	11.21	11.00	11.07
283	NYSE	HR	Tue, Jul 23, 2013	11.20	11.29	11.15	11.21
282	NYSE	HR	Mon, Jul 22, 2013	11.20	11.30	11.12	11.22
281	NYSE	HR	Fri, Jul 19, 2013	11.24	11.29	11.18	11.23
280	NYSE	HR	Thu, Jul 18, 2013	11.23	11.35	11.23	11.29
279	NYSE	HR	Wed, Jul 17, 2013	11.20	11.29	11.10	11.24
278	NYSE	HR	Tue, Jul 16, 2013	11.20	11.30	11.14	11.20
277	NYSE	HR	Mon, Jul 15, 2013	11.20	11.26	11.12	11.24
276	NYSE	HR	Fri, Jul 12, 2013	11.28	11.28	11.10	11.21
275	NYSE	HR	Thu, Jul 11, 2013	10.97	11.30	10.92	11.28
274	NYSE	HR	Wed, Jul 10, 2013	10.90	10.97	10.81	10.90
273	NYSE	HR	Tue, Jul 9, 2013	10.87	11.08	10.85	10.94
272	NYSE	HR	Mon, Jul 8, 2013	10.85	11.00	10.80	10.87
271	NYSE	HR	Fri, Jul 5, 2013	11.11	11.16	10.67	10.86
270	NYSE	HR	Wed, Jul 3, 2013	11.16	11.22	11.01	11.09
269	NYSE	HR	Tue, Jul 2, 2013	11.24	11.40	11.15	11.23
268	NYSE	HR	Mon, Jul 1, 2013	11.23	11.39	11.15	11.26
267	NYSE	HR	Fri, Jun 28, 2013	11.33	11.45	11.15	11.23
266	NYSE	HR	Thu, Jun 27, 2013	11.15	11.45	11.10	11.39
265	NYSE	HR	Wed, Jun 26, 2013	11.01	11.22	10.99	11.15
264	NYSE	HR	Tue, Jun 25, 2013	10.86	11.00	10.80	10.97
263	NYSE	HR	Mon, Jun 24, 2013	11.20	11.22	10.82	10.95
262	NYSE	HR	Fri, Jun 21, 2013	10.88	11.21	10.83	11.00
261	NYSE	HR	Thu, Jun 20, 2013	11.15	11.17	10.80	10.86
260	NYSE	HR	Wed, Jun 19, 2013	11.56	11.65	11.27	11.30
259	NYSE	HR	Tue, Jun 18, 2013	11.76	11.80	11.62	11.69
258	NYSE	HR	Mon, Jun 17, 2013	11.77	11.97	11.66	11.77
257	NYSE	HR	Fri, Jun 14, 2013	11.66	11.90	11.63	11.74
256	NYSE	HR	Thu, Jun 13, 2013	11.27	11.69	11.27	11.66
255	NYSE	HR	Wed, Jun 12, 2013	11.41	11.52	11.30	11.40
254	NYSE	HR	Tue, Jun 11, 2013	11.18	11.56	11.13	11.44
253	NYSE	HR	Mon, Jun 10, 2013	11.26	11.53	11.10	11.42
252	NYSE	HR	Fri, Jun 7, 2013	11.56	11.65	11.02	11.59
251	NYSE	HR	Thu, Jun 6, 2013	11.35	11.59	11.17	11.58
250	NYSE	HR	Wed, Jun 5, 2013	11.49	11.73	11.45	11.46
249	NYSE	HR	Tue, Jun 4, 2013	11.65	11.69	11.44	11.54
248	NYSE	HR	Mon, Jun 3, 2013	11.49	11.66	11.28	11.65
247	NYSE	HR	Fri, May 31, 2013	11.55	11.67	11.41	11.49
246	NYSE	HR	Thu, May 30, 2013	11.48	11.69	11.47	11.56
245	NYSE	HR	Wed, May 29, 2013	11.68	11.72	11.17	11.56
244	NYSE	HR	Tue, May 28, 2013	12.19	12.24	11.81	11.86
243	NYSE	HR	Fri, May 24, 2013	12.58	12.59	11.90	12.09
242	NYSE	HR	Thu, May 23, 2013	12.73	12.75	12.33	12.60
241	NYSE	HR	Wed, May 22, 2013	13.25	13.29	12.75	12.87
240	NYSE	HR	Tue, May 21, 2013	13.12	13.25	13.00	13.19
239	NYSE	HR	Mon, May 20, 2013	12.83	13.00	12.74	13.00
238	NYSE	HR	Fri, May 17, 2013	12.94	12.94	12.63	12.74
237	NYSE	HR	Thu, May 16, 2013	13.00	13.10	12.88	12.90
236	NYSE	HR	Wed, May 15, 2013	12.93	13.02	12.76	13.02
235	NYSE	HR	Tue, May 14, 2013	13.05	13.05	12.79	12.89
234	NYSE	HR	Mon, May 13, 2013	12.99	13.05	12.88	13.00
233	NYSE	HR	Fri, May 10, 2013	13.00	13.00	12.76	12.99
232	NYSE	HR	Thu, May 9, 2013	13.15	13.18	12.89	12.96
231	NYSE	HR	Wed, May 8, 2013	13.28	13.34	13.03	13.26
230	NYSE	HR	Tue, May 7, 2013	13.07	13.34	13.05	13.28
229	NYSE	HR	Mon, May 6, 2013	12.83	13.00	12.81	12.99
228	NYSE	HR	Fri, May 3, 2013	12.57	12.86	12.57	12.85
227	NYSE	HR	Thu, May 2, 2013	12.49	12.58	12.26	12.55
226	NYSE	HR	Wed, May 1, 2013	12.55	12.60	12.41	12.48
225	NYSE	HR	Tue, Apr 30, 2013	12.51	12.54	12.38	12.48
224	NYSE	HR	Mon, Apr 29, 2013	12.62	12.65	12.50	12.55
223	NYSE	HR	Fri, Apr 26, 2013	12.59	12.63	12.50	12.55
222	NYSE	HR	Thu, Apr 25, 2013	12.57	12.70	12.50	12.52
221	NYSE	HR	Wed, Apr 24, 2013	12.36	12.55	12.35	12.50
220	NYSE	HR	Tue, Apr 23, 2013	12.31	12.50	12.29	12.38
219	NYSE	HR	Mon, Apr 22, 2013	12.15	12.35	11.98	12.28
218	NYSE	HR	Fri, Apr 19, 2013	11.68	12.12	11.64	12.12
217	NYSE	HR	Thu, Apr 18, 2013	11.70	11.74	11.52	11.67
216	NYSE	HR	Wed, Apr 17, 2013	11.84	11.92	11.69	11.71
215	NYSE	HR	Tue, Apr 16, 2013	11.73	11.92	11.68	11.84
214	NYSE	HR	Mon, Apr 15, 2013	11.86	12.18	11.65	11.67
213	NYSE	HR	Fri, Apr 12, 2013	11.74	11.92	11.72	11.92
212	NYSE	HR	Thu, Apr 11, 2013	11.81	11.90	11.76	11.80
211	NYSE	HR	Wed, Apr 10, 2013	11.79	11.86	11.76	11.83
210	NYSE	HR	Tue, Apr 9, 2013	11.80	11.91	11.76	11.84
209	NYSE	HR	Mon, Apr 8, 2013	11.73	11.82	11.60	11.80
208	NYSE	HR	Fri, Apr 5, 2013	11.55	11.74	11.46	11.72
207	NYSE	HR	Thu, Apr 4, 2013	11.84	11.84	11.30	11.61
206	NYSE	HR	Wed, Apr 3, 2013	11.67	11.71	11.49	11.57
205	NYSE	HR	Tue, Apr 2, 2013	11.69	11.88	11.57	11.73
204	NYSE	HR	Mon, Apr 1, 2013	11.73	11.76	11.50	11.62
203	NYSE	HR	Thu, Mar 28, 2013	11.65	11.87	11.60	11.75
202	NYSE	HR	Wed, Mar 27, 2013	11.62	11.69	11.55	11.60
201	NYSE	HR	Tue, Mar 26, 2013	11.38	11.59	11.37	11.59
200	NYSE	HR	Mon, Mar 25, 2013	11.54	11.60	11.45	11.51
199	NYSE	HR	Fri, Mar 22, 2013	11.42	11.49	11.26	11.46
198	NYSE	HR	Thu, Mar 21, 2013	11.58	11.69	11.48	11.48
197	NYSE	HR	Wed, Mar 20, 2013	11.71	11.75	11.59	11.63
196	NYSE	HR	Tue, Mar 19, 2013	11.80	11.96	11.63	11.69
195	NYSE	HR	Mon, Mar 18, 2013	11.95	11.97	11.46	11.95
194	NYSE	HR	Fri, Mar 15, 2013	11.99	12.21	11.96	12.00
193	NYSE	HR	Thu, Mar 14, 2013	11.83	12.03	11.83	12.01
192	NYSE	HR	Wed, Mar 13, 2013	11.75	11.91	11.72	11.88
191	NYSE	HR	Tue, Mar 12, 2013	11.74	11.81	11.65	11.80
190	NYSE	HR	Mon, Mar 11, 2013	11.67	11.91	11.67	11.80
189	NYSE	HR	Fri, Mar 8, 2013	11.68	11.75	11.61	11.71
188	NYSE	HR	Thu, Mar 7, 2013	11.62	11.73	11.60	11.70
187	NYSE	HR	Wed, Mar 6, 2013	11.66	11.78	11.65	11.68
186	NYSE	HR	Tue, Mar 5, 2013	11.49	11.72	11.49	11.69
185	NYSE	HR	Mon, Mar 4, 2013	11.41	11.65	11.41	11.59
184	NYSE	HR	Fri, Mar 1, 2013	11.40	11.56	11.39	11.50
183	NYSE	HR	Thu, Feb 28, 2013	11.45	11.71	11.43	11.48
182	NYSE	HR	Wed, Feb 27, 2013	11.25	11.75	11.25	11.55
181	NYSE	HR	Tue, Feb 26, 2013	11.22	11.35	11.06	11.34
180	NYSE	HR	Mon, Feb 25, 2013	11.48	11.56	11.24	11.24
179	NYSE	HR	Fri, Feb 22, 2013	11.25	11.40	11.22	11.40
178	NYSE	HR	Thu, Feb 21, 2013	11.15	11.34	10.80	11.26
177	NYSE	HR	Wed, Feb 20, 2013	11.45	11.50	11.15	11.24
176	NYSE	HR	Tue, Feb 19, 2013	11.28	11.43	11.20	11.43
175	NYSE	HR	Fri, Feb 15, 2013	11.23	11.41	11.22	11.30
174	NYSE	HR	Thu, Feb 14, 2013	11.14	11.39	11.13	11.24
173	NYSE	HR	Wed, Feb 13, 2013	11.04	11.24	11.02	11.19
172	NYSE	HR	Tue, Feb 12, 2013	11.00	11.09	11.00	11.07
171	NYSE	HR	Mon, Feb 11, 2013	10.90	11.10	10.80	11.00
170	NYSE	HR	Fri, Feb 8, 2013	10.81	10.91	10.71	10.87
169	NYSE	HR	Thu, Feb 7, 2013	10.83	10.88	10.79	10.85
168	NYSE	HR	Wed, Feb 6, 2013	10.78	10.97	10.77	10.91
167	NYSE	HR	Tue, Feb 5, 2013	10.81	10.88	10.71	10.84
166	NYSE	HR	Mon, Feb 4, 2013	10.73	10.87	10.73	10.82
165	NYSE	HR	Fri, Feb 1, 2013	10.73	10.79	10.69	10.79
164	NYSE	HR	Thu, Jan 31, 2013	10.65	10.73	10.60	10.71
163	NYSE	HR	Wed, Jan 30, 2013	10.61	10.73	10.55	10.69
162	NYSE	HR	Tue, Jan 29, 2013	10.50	10.66	10.48	10.64
161	NYSE	HR	Mon, Jan 28, 2013	10.52	10.52	10.37	10.50
160	NYSE	HR	Fri, Jan 25, 2013	10.38	10.50	10.36	10.43
159	NYSE	HR	Thu, Jan 24, 2013	10.37	10.42	10.32	10.42
158	NYSE	HR	Wed, Jan 23, 2013	10.28	10.34	10.25	10.33
157	NYSE	HR	Tue, Jan 22, 2013	10.27	10.34	10.26	10.33
156	NYSE	HR	Fri, Jan 18, 2013	10.27	10.35	10.22	10.32
155	NYSE	HR	Thu, Jan 17, 2013	10.17	10.42	10.17	10.29
154	NYSE	HR	Wed, Jan 16, 2013	10.20	10.24	10.11	10.21
153	NYSE	HR	Tue, Jan 15, 2013	10.15	10.24	10.09	10.21
152	NYSE	HR	Mon, Jan 14, 2013	10.25	10.35	10.11	10.15
151	NYSE	HR	Fri, Jan 11, 2013	10.08	10.25	10.06	10.25
150	NYSE	HR	Thu, Jan 10, 2013	10.09	10.18	10.02	10.12
149	NYSE	HR	Wed, Jan 9, 2013	10.05	10.17	10.05	10.13
148	NYSE	HR	Tue, Jan 8, 2013	10.11	10.14	10.00	10.10
147	NYSE	HR	Mon, Jan 7, 2013	10.10	10.22	10.03	10.17
146	NYSE	HR	Fri, Jan 4, 2013	10.27	10.27	10.08	10.15
145	NYSE	HR	Thu, Jan 3, 2013	10.01	10.25	10.01	10.25
144	NYSE	HR	Wed, Jan 2, 2013	9.94	10.05	9.90	10.03
143	NYSE	HR	Mon, Dec 31, 2012	9.88	9.95	9.80	9.90
142	NYSE	HR	Fri, Dec 28, 2012	9.89	9.90	9.78	9.84
141	NYSE	HR	Thu, Dec 27, 2012	9.88	9.94	9.75	9.91
140	NYSE	HR	Wed, Dec 26, 2012	9.99	10.02	9.93	10.00
139	NYSE	HR	Mon, Dec 24, 2012	9.98	10.02	9.91	10.00
138	NYSE	HR	Fri, Dec 21, 2012	9.99	10.02	9.90	10.02
137	NYSE	HR	Thu, Dec 20, 2012	9.98	10.04	9.90	10.00
136	NYSE	HR	Wed, Dec 19, 2012	10.02	10.02	9.91	9.94
135	NYSE	HR	Tue, Dec 18, 2012	9.99	10.05	9.94	10.00
134	NYSE	HR	Mon, Dec 17, 2012	9.95	10.09	9.90	10.02
133	NYSE	HR	Fri, Dec 14, 2012	9.90	9.95	9.85	9.95
132	NYSE	HR	Thu, Dec 13, 2012	9.86	9.96	9.80	9.95
131	NYSE	HR	Wed, Dec 12, 2012	9.88	9.90	9.78	9.88
130	NYSE	HR	Tue, Dec 11, 2012	9.66	9.98	9.61	9.90
129	NYSE	HR	Mon, Dec 10, 2012	9.83	9.97	9.65	9.70
128	NYSE	HR	Fri, Dec 7, 2012	10.21	10.21	9.82	9.99
127	NYSE	HR	Thu, Dec 6, 2012	10.15	10.27	10.05	10.15
126	NYSE	HR	Wed, Dec 5, 2012	10.58	10.68	10.10	10.28
125	NYSE	HR	Tue, Dec 4, 2012	10.67	10.70	10.40	10.40
124	NYSE	HR	Mon, Dec 3, 2012	10.81	10.85	10.66	10.68
123	NYSE	HR	Fri, Nov 30, 2012	10.76	10.91	10.57	10.77
122	NYSE	HR	Thu, Nov 29, 2012	10.60	10.85	10.54	10.70
121	NYSE	HR	Wed, Nov 28, 2012	10.64	10.72	10.26	10.59
120	NYSE	HR	Tue, Nov 27, 2012	10.76	10.79	10.44	10.52
119	NYSE	HR	Mon, Nov 26, 2012	10.88	10.88	10.68	10.83
118	NYSE	HR	Fri, Nov 23, 2012	10.81	10.91	10.74	10.89
117	NYSE	HR	Wed, Nov 21, 2012	10.80	10.82	10.66	10.76
116	NYSE	HR	Tue, Nov 20, 2012	10.77	10.83	10.66	10.79
115	NYSE	HR	Mon, Nov 19, 2012	10.73	10.82	10.55	10.79
114	NYSE	HR	Fri, Nov 16, 2012	10.46	10.81	10.38	10.71
113	NYSE	HR	Thu, Nov 15, 2012	10.30	11.68	10.21	10.49
112	NYSE	HR	Wed, Nov 14, 2012	10.42	10.50	10.12	10.17
111	NYSE	HR	Tue, Nov 13, 2012	10.35	10.50	10.31	10.50
110	NYSE	HR	Mon, Nov 12, 2012	10.25	10.36	10.18	10.36
109	NYSE	HR	Fri, Nov 9, 2012	10.01	10.25	10.00	10.25
108	NYSE	HR	Thu, Nov 8, 2012	10.13	10.13	9.98	10.02
107	NYSE	HR	Wed, Nov 7, 2012	10.00	10.08	9.95	10.05
106	NYSE	HR	Tue, Nov 6, 2012	10.07	10.10	9.95	10.09
105	NYSE	HR	Mon, Nov 5, 2012	10.12	10.12	9.94	10.05
104	NYSE	HR	Fri, Nov 2, 2012	10.08	10.12	10.06	10.12
103	NYSE	HR	Thu, Nov 1, 2012	9.99	10.10	9.92	10.09
102	NYSE	HR	Wed, Oct 31, 2012	9.92	10.00	9.81	10.00
101	NYSE	HR	Fri, Oct 26, 2012	9.97	9.98	9.83	9.93
100	NYSE	HR	Thu, Oct 25, 2012	10.03	10.07	9.87	10.01
99	NYSE	HR	Wed, Oct 24, 2012	10.18	10.18	9.95	10.04
98	NYSE	HR	Tue, Oct 23, 2012	10.02	10.21	9.92	10.21
97	NYSE	HR	Mon, Oct 22, 2012	10.04	10.09	9.93	10.08
96	NYSE	HR	Fri, Oct 19, 2012	10.04	10.09	9.95	10.04
95	NYSE	HR	Thu, Oct 18, 2012	9.99	10.09	9.95	10.09
94	NYSE	HR	Wed, Oct 17, 2012	9.93	10.03	9.91	10.03
93	NYSE	HR	Tue, Oct 16, 2012	9.94	9.99	9.85	9.96
92	NYSE	HR	Mon, Oct 15, 2012	9.92	10.03	9.85	9.97
91	NYSE	HR	Fri, Oct 12, 2012	9.91	9.97	9.85	9.94
90	NYSE	HR	Thu, Oct 11, 2012	9.86	9.96	9.81	9.93
89	NYSE	HR	Wed, Oct 10, 2012	9.91	9.91	9.84	9.88
88	NYSE	HR	Tue, Oct 9, 2012	9.88	9.97	9.84	9.94
87	NYSE	HR	Mon, Oct 8, 2012	9.87	9.92	9.82	9.91
86	NYSE	HR	Fri, Oct 5, 2012	9.81	9.93	9.80	9.90
85	NYSE	HR	Thu, Oct 4, 2012	9.81	9.85	9.79	9.84
84	NYSE	HR	Wed, Oct 3, 2012	9.80	9.87	9.76	9.81
83	NYSE	HR	Tue, Oct 2, 2012	9.80	9.87	9.76	9.80
82	NYSE	HR	Mon, Oct 1, 2012	9.78	9.83	9.72	9.80
81	NYSE	HR	Fri, Sep 28, 2012	9.85	9.85	9.75	9.78
80	NYSE	HR	Thu, Sep 27, 2012	9.83	9.85	9.78	9.81
79	NYSE	HR	Wed, Sep 26, 2012	9.80	9.86	9.79	9.81
78	NYSE	HR	Tue, Sep 25, 2012	9.97	9.98	9.91	9.94
77	NYSE	HR	Mon, Sep 24, 2012	9.73	9.97	9.63	9.97
76	NYSE	HR	Fri, Sep 21, 2012	9.90	9.98	9.87	9.98
75	NYSE	HR	Thu, Sep 20, 2012	9.85	9.90	9.81	9.84
74	NYSE	HR	Wed, Sep 19, 2012	9.68	9.87	9.68	9.87
73	NYSE	HR	Tue, Sep 18, 2012	9.75	9.76	9.62	9.70
72	NYSE	HR	Mon, Sep 17, 2012	9.82	9.85	9.77	9.79
71	NYSE	HR	Fri, Sep 14, 2012	9.82	9.87	9.80	9.87
70	NYSE	HR	Thu, Sep 13, 2012	9.77	9.90	9.77	9.86
69	NYSE	HR	Wed, Sep 12, 2012	9.63	9.81	9.62	9.77
68	NYSE	HR	Tue, Sep 11, 2012	9.52	9.70	9.51	9.64
67	NYSE	HR	Mon, Sep 10, 2012	9.59	9.62	9.53	9.53
66	NYSE	HR	Fri, Sep 7, 2012	9.55	9.62	9.54	9.54
65	NYSE	HR	Thu, Sep 6, 2012	9.60	9.62	9.53	9.57
64	NYSE	HR	Wed, Sep 5, 2012	9.45	9.61	9.44	9.60
63	NYSE	HR	Tue, Sep 4, 2012	9.39	9.46	9.39	9.46
62	NYSE	HR	Fri, Aug 31, 2012	9.28	9.41	9.27	9.40
61	NYSE	HR	Thu, Aug 30, 2012	9.30	9.33	9.27	9.28
60	NYSE	HR	Wed, Aug 29, 2012	9.21	9.34	9.20	9.32
59	NYSE	HR	Tue, Aug 28, 2012	9.13	9.27	9.07	9.21
58	NYSE	HR	Mon, Aug 27, 2012	9.09	9.17	9.09	9.15
57	NYSE	HR	Fri, Aug 24, 2012	9.12	9.19	9.11	9.14
56	NYSE	HR	Thu, Aug 23, 2012	9.13	9.25	9.13	9.18
55	NYSE	HR	Wed, Aug 22, 2012	9.13	9.17	9.13	9.15
54	NYSE	HR	Tue, Aug 21, 2012	9.16	9.20	9.12	9.16
53	NYSE	HR	Mon, Aug 20, 2012	9.25	9.25	9.18	9.19
52	NYSE	HR	Fri, Aug 17, 2012	9.26	9.34	9.25	9.25
51	NYSE	HR	Thu, Aug 16, 2012	9.32	9.32	9.25	9.25
50	NYSE	HR	Wed, Aug 15, 2012	9.22	9.36	9.22	9.35
49	NYSE	HR	Tue, Aug 14, 2012	9.24	9.28	9.23	9.24
48	NYSE	HR	Mon, Aug 13, 2012	9.21	9.30	9.21	9.25
47	NYSE	HR	Fri, Aug 10, 2012	9.17	9.29	9.17	9.25
46	NYSE	HR	Thu, Aug 9, 2012	9.26	9.30	9.24	9.26
45	NYSE	HR	Wed, Aug 8, 2012	9.13	9.32	9.12	9.28
44	NYSE	HR	Tue, Aug 7, 2012	9.24	9.26	9.12	9.24
43	NYSE	HR	Mon, Aug 6, 2012	9.29	9.45	9.20	9.25
42	NYSE	HR	Fri, Aug 3, 2012	9.30	9.34	9.28	9.30
41	NYSE	HR	Thu, Aug 2, 2012	9.17	9.27	9.12	9.27
40	NYSE	HR	Wed, Aug 1, 2012	9.15	9.27	9.10	9.27
39	NYSE	HR	Tue, Jul 31, 2012	9.25	9.33	9.16	9.19
38	NYSE	HR	Mon, Jul 30, 2012	9.31	9.40	9.26	9.33
37	NYSE	HR	Fri, Jul 27, 2012	9.41	9.43	9.08	9.41
36	NYSE	HR	Thu, Jul 26, 2012	9.60	9.60	9.39	9.54
35	NYSE	HR	Wed, Jul 25, 2012	9.58	9.66	9.57	9.66
34	NYSE	HR	Tue, Jul 24, 2012	9.59	9.65	9.56	9.57
33	NYSE	HR	Mon, Jul 23, 2012	9.61	9.65	9.58	9.62
32	NYSE	HR	Fri, Jul 20, 2012	9.55	9.70	9.51	9.67
31	NYSE	HR	Thu, Jul 19, 2012	9.82	9.82	9.55	9.61
30	NYSE	HR	Wed, Jul 18, 2012	9.82	9.89	9.82	9.85
29	NYSE	HR	Tue, Jul 17, 2012	9.89	9.89	9.80	9.85
28	NYSE	HR	Mon, Jul 16, 2012	9.89	9.90	9.87	9.89
27	NYSE	HR	Fri, Jul 13, 2012	9.86	9.89	9.86	9.88
26	NYSE	HR	Thu, Jul 12, 2012	9.85	9.87	9.85	9.87
25	NYSE	HR	Wed, Jul 11, 2012	9.85	9.87	9.85	9.86
24	NYSE	HR	Tue, Jul 10, 2012	9.87	9.87	9.85	9.86
23	NYSE	HR	Mon, Jul 9, 2012	9.85	9.88	9.85	9.88
22	NYSE	HR	Fri, Jul 6, 2012	9.86	9.89	9.85	9.88
21	NYSE	HR	Thu, Jul 5, 2012	9.86	9.89	9.85	9.89
20	NYSE	HR	Tue, Jul 3, 2012	9.91	9.91	9.87	9.87
19	NYSE	HR	Mon, Jul 2, 2012	9.90	9.93	9.87	9.93
18	NYSE	HR	Fri, Jun 29, 2012	9.91	9.92	9.89	9.92
17	NYSE	HR	Thu, Jun 28, 2012	9.88	9.92	9.88	9.92
16	NYSE	HR	Wed, Jun 27, 2012	9.87	9.92	9.87	9.92
15	NYSE	HR	Tue, Jun 26, 2012	9.92	9.93	9.90	9.92
14	NYSE	HR	Mon, Jun 25, 2012	9.89	9.93	9.89	9.92
13	NYSE	HR	Fri, Jun 22, 2012	9.91	9.93	9.90	9.93
12	NYSE	HR	Thu, Jun 21, 2012	9.90	9.92	9.89	9.91
11	NYSE	HR	Wed, Jun 20, 2012	9.94	9.94	9.88	9.93
10	NYSE	HR	Tue, Jun 19, 2012	9.90	9.95	9.88	9.95
9	NYSE	HR	Mon, Jun 18, 2012	9.89	9.95	9.86	9.90
8	NYSE	HR	Fri, Jun 15, 2012	9.90	9.97	9.88	9.89
7	NYSE	HR	Thu, Jun 14, 2012	9.91	9.97	9.88	9.97
6	NYSE	HR	Wed, Jun 13, 2012	9.90	9.96	9.89	9.95
5	NYSE	HR	Tue, Jun 12, 2012	9.92	9.98	9.85	9.98
4	NYSE	HR	Mon, Jun 11, 2012	9.85	10.00	9.85	9.95
3	NYSE	HR	Fri, Jun 8, 2012	9.84	9.85	9.75	9.85
2	NYSE	HR	Thu, Jun 7, 2012	9.92	9.93	9.76	9.89
1	NYSE	HR	Wed, Jun 6, 2012	9.90	10.05	9.83	9.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Healthcare Realty Trust Inc NYSE:HR 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