Heidrick & Struggles International Inc NASDAQ:HSII Historical Prices

Below are the 6255 trading days of historical prices for HSII.

#	Exchange	Symbol	Date	Open	High	Low	Close
6255	NASDAQ	HSII	Tue, Mar 5, 2024	33.05	33.33	32.19	32.41
6254	NASDAQ	HSII	Mon, Mar 4, 2024	34.46	35.38	33.38	33.42
6253	NASDAQ	HSII	Fri, Mar 1, 2024	33.90	34.38	33.27	34.04
6252	NASDAQ	HSII	Thu, Feb 29, 2024	33.93	34.36	33.65	34.00
6251	NASDAQ	HSII	Wed, Feb 28, 2024	33.77	34.38	33.18	33.80
6250	NASDAQ	HSII	Tue, Feb 27, 2024	30.36	34.88	30.32	34.44
6249	NASDAQ	HSII	Mon, Feb 26, 2024	29.70	29.70	28.58	28.95
6248	NASDAQ	HSII	Fri, Feb 23, 2024	29.06	29.59	28.81	29.55
6247	NASDAQ	HSII	Thu, Feb 22, 2024	29.23	29.40	28.80	29.01
6246	NASDAQ	HSII	Wed, Feb 21, 2024	28.98	29.31	28.52	29.31
6245	NASDAQ	HSII	Tue, Feb 20, 2024	28.56	29.20	28.52	28.90
6244	NASDAQ	HSII	Fri, Feb 16, 2024	29.65	29.80	28.84	28.84
6243	NASDAQ	HSII	Thu, Feb 15, 2024	29.82	30.19	29.53	29.82
6242	NASDAQ	HSII	Wed, Feb 14, 2024	29.38	29.79	29.16	29.75
6241	NASDAQ	HSII	Tue, Feb 13, 2024	30.22	30.40	28.78	28.89
6240	NASDAQ	HSII	Mon, Feb 12, 2024	30.10	31.03	30.10	30.90
6239	NASDAQ	HSII	Fri, Feb 9, 2024	30.29	30.44	29.92	30.05
6238	NASDAQ	HSII	Thu, Feb 8, 2024	29.59	30.22	29.51	30.05
6237	NASDAQ	HSII	Wed, Feb 7, 2024	30.47	30.48	29.65	29.65
6236	NASDAQ	HSII	Tue, Feb 6, 2024	30.68	30.86	30.20	30.47
6235	NASDAQ	HSII	Mon, Feb 5, 2024	30.63	30.68	30.08	30.61
6234	NASDAQ	HSII	Fri, Feb 2, 2024	30.13	30.83	29.97	30.73
6233	NASDAQ	HSII	Thu, Feb 1, 2024	30.25	30.47	29.49	30.41
6232	NASDAQ	HSII	Wed, Jan 31, 2024	29.98	30.54	29.94	29.97
6231	NASDAQ	HSII	Tue, Jan 30, 2024	30.01	30.40	29.80	30.21
6230	NASDAQ	HSII	Mon, Jan 29, 2024	29.90	30.34	29.60	30.22
6229	NASDAQ	HSII	Fri, Jan 26, 2024	29.37	29.70	28.80	29.56
6228	NASDAQ	HSII	Thu, Jan 25, 2024	29.57	29.60	28.88	29.16
6227	NASDAQ	HSII	Wed, Jan 24, 2024	28.33	29.27	28.20	29.27
6226	NASDAQ	HSII	Tue, Jan 23, 2024	28.60	28.70	28.18	28.20
6225	NASDAQ	HSII	Mon, Jan 22, 2024	27.92	28.43	27.83	28.38
6224	NASDAQ	HSII	Fri, Jan 19, 2024	27.80	27.80	27.07	27.68
6223	NASDAQ	HSII	Thu, Jan 18, 2024	27.35	27.64	27.10	27.62
6222	NASDAQ	HSII	Wed, Jan 17, 2024	26.81	27.26	26.81	27.20
6221	NASDAQ	HSII	Tue, Jan 16, 2024	26.95	27.24	26.73	27.12
6220	NASDAQ	HSII	Fri, Jan 12, 2024	27.62	27.62	27.06	27.22
6219	NASDAQ	HSII	Thu, Jan 11, 2024	27.33	27.33	26.52	27.26
6218	NASDAQ	HSII	Wed, Jan 10, 2024	27.20	27.30	26.86	27.30
6217	NASDAQ	HSII	Tue, Jan 9, 2024	27.56	27.56	27.01	27.21
6216	NASDAQ	HSII	Mon, Jan 8, 2024	27.40	28.01	27.33	27.88
6215	NASDAQ	HSII	Fri, Jan 5, 2024	27.09	27.44	26.65	27.31
6214	NASDAQ	HSII	Thu, Jan 4, 2024	28.04	28.04	27.15	27.23
6213	NASDAQ	HSII	Wed, Jan 3, 2024	28.46	28.73	27.84	27.92
6212	NASDAQ	HSII	Tue, Jan 2, 2024	29.30	29.67	28.44	28.56
6211	NASDAQ	HSII	Fri, Dec 29, 2023	29.37	29.64	29.30	29.53
6210	NASDAQ	HSII	Thu, Dec 28, 2023	29.31	29.60	29.25	29.46
6209	NASDAQ	HSII	Wed, Dec 27, 2023	29.26	29.52	29.12	29.48
6208	NASDAQ	HSII	Tue, Dec 26, 2023	29.35	29.75	29.12	29.28
6207	NASDAQ	HSII	Fri, Dec 22, 2023	29.52	29.85	28.98	29.24
6206	NASDAQ	HSII	Thu, Dec 21, 2023	28.98	29.88	28.70	29.59
6205	NASDAQ	HSII	Wed, Dec 20, 2023	28.98	29.70	28.73	28.78
6204	NASDAQ	HSII	Tue, Dec 19, 2023	28.42	29.14	28.42	28.98
6203	NASDAQ	HSII	Mon, Dec 18, 2023	28.27	28.49	27.97	28.20
6202	NASDAQ	HSII	Fri, Dec 15, 2023	28.94	29.18	28.05	28.07
6201	NASDAQ	HSII	Thu, Dec 14, 2023	28.49	29.12	28.27	28.54
6200	NASDAQ	HSII	Wed, Dec 13, 2023	27.99	28.12	27.20	28.07
6199	NASDAQ	HSII	Tue, Dec 12, 2023	28.24	28.39	27.85	28.05
6198	NASDAQ	HSII	Mon, Dec 11, 2023	28.10	28.26	28.02	28.15
6197	NASDAQ	HSII	Fri, Dec 8, 2023	28.08	28.45	27.82	28.10
6196	NASDAQ	HSII	Thu, Dec 7, 2023	27.73	28.17	27.59	28.17
6195	NASDAQ	HSII	Wed, Dec 6, 2023	28.07	28.50	27.61	27.62
6194	NASDAQ	HSII	Tue, Dec 5, 2023	28.51	28.51	28.05	28.07
6193	NASDAQ	HSII	Mon, Dec 4, 2023	27.91	28.68	27.91	28.64
6192	NASDAQ	HSII	Fri, Dec 1, 2023	27.25	27.98	27.05	27.92
6191	NASDAQ	HSII	Thu, Nov 30, 2023	27.27	27.49	26.91	27.18
6190	NASDAQ	HSII	Wed, Nov 29, 2023	27.03	27.23	26.98	27.11
6189	NASDAQ	HSII	Tue, Nov 28, 2023	27.33	27.33	26.95	26.97
6188	NASDAQ	HSII	Mon, Nov 27, 2023	27.26	27.61	27.16	27.40
6187	NASDAQ	HSII	Fri, Nov 24, 2023	27.36	27.44	27.17	27.24
6186	NASDAQ	HSII	Wed, Nov 22, 2023	27.49	27.68	27.24	27.35
6185	NASDAQ	HSII	Tue, Nov 21, 2023	27.70	27.84	27.21	27.22
6184	NASDAQ	HSII	Mon, Nov 20, 2023	27.15	27.80	26.96	27.78
6183	NASDAQ	HSII	Fri, Nov 17, 2023	27.34	27.49	26.98	27.15
6182	NASDAQ	HSII	Thu, Nov 16, 2023	27.21	27.21	26.80	27.04
6181	NASDAQ	HSII	Wed, Nov 15, 2023	26.91	27.49	26.91	27.25
6180	NASDAQ	HSII	Tue, Nov 14, 2023	26.01	27.04	26.01	27.00
6179	NASDAQ	HSII	Mon, Nov 13, 2023	25.66	25.82	25.32	25.33
6178	NASDAQ	HSII	Fri, Nov 10, 2023	25.62	26.28	25.52	25.68
6177	NASDAQ	HSII	Thu, Nov 9, 2023	25.62	25.88	25.35	25.51
6176	NASDAQ	HSII	Wed, Nov 8, 2023	25.23	25.89	25.13	25.62
6175	NASDAQ	HSII	Tue, Nov 7, 2023	25.46	25.70	24.93	25.09
6174	NASDAQ	HSII	Mon, Nov 6, 2023	25.04	25.68	24.90	25.67
6173	NASDAQ	HSII	Fri, Nov 3, 2023	25.09	25.71	25.06	25.09
6172	NASDAQ	HSII	Thu, Nov 2, 2023	24.36	24.76	24.07	24.69
6171	NASDAQ	HSII	Wed, Nov 1, 2023	24.15	24.46	24.03	24.26
6170	NASDAQ	HSII	Tue, Oct 31, 2023	24.28	24.54	23.98	24.34
6169	NASDAQ	HSII	Mon, Oct 30, 2023	24.54	24.77	24.07	24.14
6168	NASDAQ	HSII	Fri, Oct 27, 2023	24.66	24.66	23.84	24.20
6167	NASDAQ	HSII	Thu, Oct 26, 2023	24.55	26.05	24.38	24.74
6166	NASDAQ	HSII	Wed, Oct 25, 2023	23.05	23.94	22.73	23.04
6165	NASDAQ	HSII	Tue, Oct 24, 2023	23.69	23.88	22.52	23.00
6164	NASDAQ	HSII	Mon, Oct 23, 2023	24.43	24.43	23.51	23.57
6163	NASDAQ	HSII	Fri, Oct 20, 2023	24.83	25.02	24.47	24.55
6162	NASDAQ	HSII	Thu, Oct 19, 2023	25.06	25.06	24.44	24.64
6161	NASDAQ	HSII	Wed, Oct 18, 2023	25.45	25.57	25.12	25.15
6160	NASDAQ	HSII	Tue, Oct 17, 2023	25.23	25.90	25.23	25.65
6159	NASDAQ	HSII	Mon, Oct 16, 2023	25.77	25.79	25.22	25.26
6158	NASDAQ	HSII	Fri, Oct 13, 2023	25.98	26.06	25.28	25.48
6157	NASDAQ	HSII	Thu, Oct 12, 2023	26.07	26.07	25.53	25.97
6156	NASDAQ	HSII	Wed, Oct 11, 2023	25.98	26.03	25.76	25.98
6155	NASDAQ	HSII	Tue, Oct 10, 2023	25.78	25.97	25.76	25.93
6154	NASDAQ	HSII	Mon, Oct 9, 2023	25.31	25.75	25.19	25.73
6153	NASDAQ	HSII	Fri, Oct 6, 2023	25.16	25.59	25.14	25.55
6152	NASDAQ	HSII	Thu, Oct 5, 2023	25.36	25.41	25.15	25.32
6151	NASDAQ	HSII	Wed, Oct 4, 2023	25.03	25.39	24.97	25.38
6150	NASDAQ	HSII	Tue, Oct 3, 2023	25.02	25.16	24.76	25.03
6149	NASDAQ	HSII	Mon, Oct 2, 2023	25.00	25.08	24.79	25.05
6148	NASDAQ	HSII	Fri, Sep 29, 2023	25.26	25.26	24.93	25.02
6147	NASDAQ	HSII	Thu, Sep 28, 2023	24.95	25.52	24.95	25.15
6146	NASDAQ	HSII	Wed, Sep 27, 2023	24.94	25.10	24.77	24.91
6145	NASDAQ	HSII	Tue, Sep 26, 2023	25.08	25.41	24.66	24.73
6144	NASDAQ	HSII	Mon, Sep 25, 2023	25.06	25.36	25.04	25.35
6143	NASDAQ	HSII	Fri, Sep 22, 2023	25.62	26.08	25.21	25.23
6142	NASDAQ	HSII	Thu, Sep 21, 2023	25.49	25.82	25.46	25.65
6141	NASDAQ	HSII	Wed, Sep 20, 2023	26.23	26.42	25.55	25.58
6140	NASDAQ	HSII	Tue, Sep 19, 2023	25.62	26.23	25.39	26.09
6139	NASDAQ	HSII	Mon, Sep 18, 2023	24.97	25.71	24.78	25.66
6138	NASDAQ	HSII	Fri, Sep 15, 2023	24.54	24.94	24.29	24.88
6137	NASDAQ	HSII	Thu, Sep 14, 2023	24.39	24.59	24.21	24.56
6136	NASDAQ	HSII	Wed, Sep 13, 2023	24.25	24.61	23.97	24.14
6135	NASDAQ	HSII	Tue, Sep 12, 2023	24.58	24.71	24.09	24.29
6134	NASDAQ	HSII	Mon, Sep 11, 2023	24.46	24.46	24.46	24.46
6133	NASDAQ	HSII	Fri, Sep 8, 2023	24.83	24.83	24.10	24.40
6132	NASDAQ	HSII	Thu, Sep 7, 2023	25.23	25.44	24.24	24.67
6131	NASDAQ	HSII	Wed, Sep 6, 2023	25.92	26.95	25.34	25.44
6130	NASDAQ	HSII	Tue, Sep 5, 2023	26.65	26.65	25.20	25.82
6129	NASDAQ	HSII	Fri, Sep 1, 2023	26.63	27.18	26.63	26.87
6128	NASDAQ	HSII	Thu, Aug 31, 2023	27.29	27.35	26.47	26.49
6127	NASDAQ	HSII	Wed, Aug 30, 2023	27.09	27.51	27.07	27.23
6126	NASDAQ	HSII	Tue, Aug 29, 2023	27.33	27.58	27.11	27.22
6125	NASDAQ	HSII	Mon, Aug 28, 2023	27.72	28.04	27.39	27.39
6124	NASDAQ	HSII	Fri, Aug 25, 2023	27.48	27.79	27.28	27.61
6123	NASDAQ	HSII	Thu, Aug 24, 2023	27.08	27.52	27.03	27.27
6122	NASDAQ	HSII	Wed, Aug 23, 2023	27.19	27.37	27.09	27.24
6121	NASDAQ	HSII	Tue, Aug 22, 2023	27.13	27.37	26.99	27.24
6120	NASDAQ	HSII	Mon, Aug 21, 2023	27.25	27.30	27.00	27.09
6119	NASDAQ	HSII	Fri, Aug 18, 2023	26.65	27.31	26.65	27.25
6118	NASDAQ	HSII	Thu, Aug 17, 2023	26.80	26.96	26.59	26.84
6117	NASDAQ	HSII	Wed, Aug 16, 2023	27.04	27.46	26.79	26.80
6116	NASDAQ	HSII	Tue, Aug 15, 2023	27.23	27.31	27.01	27.18
6115	NASDAQ	HSII	Mon, Aug 14, 2023	27.62	27.62	27.20	27.42
6114	NASDAQ	HSII	Fri, Aug 11, 2023	27.73	27.99	27.58	27.65
6113	NASDAQ	HSII	Thu, Aug 10, 2023	28.07	28.45	27.65	27.87
6112	NASDAQ	HSII	Wed, Aug 9, 2023	28.09	28.39	27.93	28.19
6111	NASDAQ	HSII	Tue, Aug 8, 2023	27.83	28.20	27.55	28.17
6110	NASDAQ	HSII	Mon, Aug 7, 2023	27.48	28.37	27.43	28.21
6109	NASDAQ	HSII	Fri, Aug 4, 2023	28.03	28.45	27.25	27.31
6108	NASDAQ	HSII	Thu, Aug 3, 2023	27.83	28.52	27.60	28.09
6107	NASDAQ	HSII	Wed, Aug 2, 2023	27.53	28.07	27.49	28.00
6106	NASDAQ	HSII	Tue, Aug 1, 2023	24.75	29.30	24.46	28.12
6105	NASDAQ	HSII	Mon, Jul 31, 2023	27.18	27.47	27.10	27.27
6104	NASDAQ	HSII	Fri, Jul 28, 2023	26.97	27.43	26.90	27.10
6103	NASDAQ	HSII	Thu, Jul 27, 2023	27.21	27.36	26.73	26.86
6102	NASDAQ	HSII	Wed, Jul 26, 2023	27.26	27.60	26.92	27.13
6101	NASDAQ	HSII	Tue, Jul 25, 2023	27.83	27.98	27.28	27.38
6100	NASDAQ	HSII	Mon, Jul 24, 2023	27.49	28.18	27.46	28.07
6099	NASDAQ	HSII	Fri, Jul 21, 2023	28.43	28.53	27.43	27.49
6098	NASDAQ	HSII	Thu, Jul 20, 2023	29.14	29.19	27.62	28.21
6097	NASDAQ	HSII	Wed, Jul 19, 2023	28.94	29.38	28.61	29.32
6096	NASDAQ	HSII	Tue, Jul 18, 2023	28.08	28.72	28.03	28.68
6095	NASDAQ	HSII	Mon, Jul 17, 2023	27.76	28.32	27.60	28.25
6094	NASDAQ	HSII	Fri, Jul 14, 2023	27.45	28.01	27.15	27.94
6093	NASDAQ	HSII	Thu, Jul 13, 2023	27.31	27.63	27.25	27.57
6092	NASDAQ	HSII	Wed, Jul 12, 2023	27.99	27.99	27.26	27.34
6091	NASDAQ	HSII	Tue, Jul 11, 2023	27.38	27.69	27.33	27.52
6090	NASDAQ	HSII	Mon, Jul 10, 2023	26.71	27.70	26.71	27.43
6089	NASDAQ	HSII	Fri, Jul 7, 2023	26.22	27.05	26.22	26.87
6088	NASDAQ	HSII	Thu, Jul 6, 2023	26.45	26.45	26.09	26.24
6087	NASDAQ	HSII	Wed, Jul 5, 2023	26.37	27.10	26.10	26.65
6086	NASDAQ	HSII	Mon, Jul 3, 2023	26.33	26.74	26.33	26.57
6085	NASDAQ	HSII	Fri, Jun 30, 2023	26.63	26.80	26.23	26.47
6084	NASDAQ	HSII	Thu, Jun 29, 2023	25.96	26.60	25.96	26.44
6083	NASDAQ	HSII	Wed, Jun 28, 2023	25.99	26.12	25.68	25.89
6082	NASDAQ	HSII	Tue, Jun 27, 2023	26.33	26.40	25.87	26.00
6081	NASDAQ	HSII	Mon, Jun 26, 2023	26.22	26.55	26.07	26.33
6080	NASDAQ	HSII	Fri, Jun 23, 2023	26.57	27.15	26.27	26.36
6079	NASDAQ	HSII	Thu, Jun 22, 2023	26.61	27.20	26.16	27.02
6078	NASDAQ	HSII	Wed, Jun 21, 2023	26.36	26.74	26.13	26.57
6077	NASDAQ	HSII	Tue, Jun 20, 2023	26.45	26.89	26.23	26.54
6076	NASDAQ	HSII	Fri, Jun 16, 2023	26.59	26.63	26.24	26.42
6075	NASDAQ	HSII	Thu, Jun 15, 2023	26.06	26.34	25.90	26.30
6074	NASDAQ	HSII	Wed, Jun 14, 2023	27.12	27.19	26.05	26.25
6073	NASDAQ	HSII	Tue, Jun 13, 2023	26.68	27.25	26.56	27.08
6072	NASDAQ	HSII	Mon, Jun 12, 2023	26.50	26.74	26.05	26.60
6071	NASDAQ	HSII	Fri, Jun 9, 2023	26.73	26.73	26.17	26.53
6070	NASDAQ	HSII	Thu, Jun 8, 2023	26.86	26.86	26.14	26.67
6069	NASDAQ	HSII	Wed, Jun 7, 2023	26.29	27.10	26.29	26.96
6068	NASDAQ	HSII	Tue, Jun 6, 2023	25.03	26.16	24.90	25.99
6067	NASDAQ	HSII	Mon, Jun 5, 2023	25.52	25.62	24.41	25.03
6066	NASDAQ	HSII	Fri, Jun 2, 2023	25.15	26.14	24.82	25.79
6065	NASDAQ	HSII	Thu, Jun 1, 2023	24.34	24.84	24.18	24.71
6064	NASDAQ	HSII	Wed, May 31, 2023	24.87	24.99	24.14	24.25
6063	NASDAQ	HSII	Tue, May 30, 2023	25.13	25.14	24.68	24.86
6062	NASDAQ	HSII	Fri, May 26, 2023	25.01	25.42	25.00	25.10
6061	NASDAQ	HSII	Thu, May 25, 2023	25.39	25.47	24.96	25.10
6060	NASDAQ	HSII	Wed, May 24, 2023	25.98	26.00	25.48	25.55
6059	NASDAQ	HSII	Tue, May 23, 2023	25.81	26.60	25.81	26.17
6058	NASDAQ	HSII	Mon, May 22, 2023	25.82	26.17	25.63	25.93
6057	NASDAQ	HSII	Fri, May 19, 2023	26.21	26.21	25.26	25.59
6056	NASDAQ	HSII	Thu, May 18, 2023	25.52	26.06	25.36	25.79
6055	NASDAQ	HSII	Wed, May 17, 2023	25.18	25.64	25.01	25.53
6054	NASDAQ	HSII	Tue, May 16, 2023	24.96	25.44	24.85	24.98
6053	NASDAQ	HSII	Mon, May 15, 2023	24.92	25.51	24.78	25.21
6052	NASDAQ	HSII	Fri, May 12, 2023	24.75	24.94	24.49	24.91
6051	NASDAQ	HSII	Thu, May 11, 2023	24.46	24.67	24.16	24.57
6050	NASDAQ	HSII	Wed, May 10, 2023	24.92	25.20	24.26	24.81
6049	NASDAQ	HSII	Tue, May 9, 2023	24.54	24.78	24.33	24.51
6048	NASDAQ	HSII	Mon, May 8, 2023	25.22	25.22	24.43	24.57
6047	NASDAQ	HSII	Fri, May 5, 2023	24.41	25.14	24.11	25.06
6046	NASDAQ	HSII	Thu, May 4, 2023	24.82	24.82	23.88	23.91
6045	NASDAQ	HSII	Wed, May 3, 2023	25.42	25.63	25.03	25.06
6044	NASDAQ	HSII	Tue, May 2, 2023	25.53	25.80	24.92	25.34
6043	NASDAQ	HSII	Mon, May 1, 2023	25.33	25.84	25.08	25.75
6042	NASDAQ	HSII	Fri, Apr 28, 2023	24.87	25.47	24.85	25.11
6041	NASDAQ	HSII	Thu, Apr 27, 2023	24.43	25.12	24.43	24.87
6040	NASDAQ	HSII	Wed, Apr 26, 2023	24.65	24.84	23.60	24.43
6039	NASDAQ	HSII	Tue, Apr 25, 2023	28.50	29.55	23.91	24.76
6038	NASDAQ	HSII	Mon, Apr 24, 2023	27.87	28.20	26.42	26.99
6037	NASDAQ	HSII	Fri, Apr 21, 2023	28.19	28.76	27.73	27.86
6036	NASDAQ	HSII	Thu, Apr 20, 2023	28.10	28.37	27.91	28.20
6035	NASDAQ	HSII	Wed, Apr 19, 2023	28.93	30.05	28.20	28.33
6034	NASDAQ	HSII	Tue, Apr 18, 2023	29.32	29.34	28.76	28.94
6033	NASDAQ	HSII	Mon, Apr 17, 2023	29.22	30.15	28.81	29.19
6032	NASDAQ	HSII	Fri, Apr 14, 2023	29.16	29.42	28.76	29.12
6031	NASDAQ	HSII	Thu, Apr 13, 2023	28.99	29.29	28.73	29.16
6030	NASDAQ	HSII	Wed, Apr 12, 2023	29.09	29.10	28.71	28.74
6029	NASDAQ	HSII	Tue, Apr 11, 2023	28.97	29.13	28.62	28.85
6028	NASDAQ	HSII	Mon, Apr 10, 2023	28.58	28.95	28.58	28.91
6027	NASDAQ	HSII	Thu, Apr 6, 2023	28.90	28.99	28.53	28.67
6026	NASDAQ	HSII	Wed, Apr 5, 2023	29.31	29.34	28.51	28.74
6025	NASDAQ	HSII	Tue, Apr 4, 2023	30.42	30.42	29.30	29.63
6024	NASDAQ	HSII	Mon, Apr 3, 2023	30.41	30.53	29.98	30.27
6023	NASDAQ	HSII	Fri, Mar 31, 2023	29.69	30.41	29.69	30.36
6022	NASDAQ	HSII	Thu, Mar 30, 2023	29.76	29.98	29.17	29.40
6021	NASDAQ	HSII	Wed, Mar 29, 2023	30.00	30.12	29.35	29.52
6020	NASDAQ	HSII	Tue, Mar 28, 2023	30.06	30.31	29.69	29.75
6019	NASDAQ	HSII	Mon, Mar 27, 2023	29.92	30.54	29.92	30.26
6018	NASDAQ	HSII	Fri, Mar 24, 2023	29.40	29.77	29.07	29.54
6017	NASDAQ	HSII	Thu, Mar 23, 2023	30.20	30.54	29.46	29.59
6016	NASDAQ	HSII	Wed, Mar 22, 2023	31.31	31.31	30.08	30.13
6015	NASDAQ	HSII	Tue, Mar 21, 2023	31.06	32.58	30.96	31.16
6014	NASDAQ	HSII	Mon, Mar 20, 2023	30.52	31.24	30.44	30.45
6013	NASDAQ	HSII	Fri, Mar 17, 2023	30.94	30.95	29.81	30.13
6012	NASDAQ	HSII	Thu, Mar 16, 2023	30.36	31.57	29.26	31.17
6011	NASDAQ	HSII	Wed, Mar 15, 2023	30.69	30.84	30.10	30.78
6010	NASDAQ	HSII	Tue, Mar 14, 2023	31.97	32.50	31.05	31.34
6009	NASDAQ	HSII	Mon, Mar 13, 2023	30.95	31.74	30.59	31.02
6008	NASDAQ	HSII	Fri, Mar 10, 2023	33.00	33.00	31.48	31.63
6007	NASDAQ	HSII	Thu, Mar 9, 2023	33.29	33.43	32.77	33.00
6006	NASDAQ	HSII	Wed, Mar 8, 2023	33.00	33.93	32.66	33.47
6005	NASDAQ	HSII	Tue, Mar 7, 2023	32.75	33.10	32.58	32.69
6004	NASDAQ	HSII	Mon, Mar 6, 2023	34.48	34.72	32.48	32.73
6003	NASDAQ	HSII	Fri, Mar 3, 2023	34.15	34.96	33.73	34.48
6002	NASDAQ	HSII	Thu, Mar 2, 2023	34.64	34.73	33.66	34.06
6001	NASDAQ	HSII	Wed, Mar 1, 2023	34.09	35.11	33.97	34.98
6000	NASDAQ	HSII	Tue, Feb 28, 2023	32.36	35.15	30.83	34.33
5999	NASDAQ	HSII	Mon, Feb 27, 2023	30.23	30.34	29.66	29.92
5998	NASDAQ	HSII	Fri, Feb 24, 2023	30.43	30.43	29.70	29.90
5997	NASDAQ	HSII	Thu, Feb 23, 2023	30.76	31.37	30.28	30.69
5996	NASDAQ	HSII	Wed, Feb 22, 2023	30.95	31.63	30.42	30.52
5995	NASDAQ	HSII	Tue, Feb 21, 2023	31.18	31.41	30.80	30.87
5994	NASDAQ	HSII	Fri, Feb 17, 2023	31.17	31.67	31.00	31.44
5993	NASDAQ	HSII	Thu, Feb 16, 2023	31.16	31.48	30.99	31.14
5992	NASDAQ	HSII	Wed, Feb 15, 2023	31.05	31.58	30.81	31.48
5991	NASDAQ	HSII	Tue, Feb 14, 2023	31.22	31.44	30.78	31.11
5990	NASDAQ	HSII	Mon, Feb 13, 2023	31.00	31.29	30.58	31.25
5989	NASDAQ	HSII	Fri, Feb 10, 2023	31.16	31.32	30.62	31.04
5988	NASDAQ	HSII	Thu, Feb 9, 2023	32.18	32.45	31.01	31.14
5987	NASDAQ	HSII	Wed, Feb 8, 2023	32.42	32.50	31.86	31.93
5986	NASDAQ	HSII	Tue, Feb 7, 2023	32.34	32.90	32.03	32.70
5985	NASDAQ	HSII	Mon, Feb 6, 2023	32.65	32.89	32.03	32.29
5984	NASDAQ	HSII	Fri, Feb 3, 2023	32.55	32.99	32.43	32.71
5983	NASDAQ	HSII	Thu, Feb 2, 2023	31.60	33.00	31.37	32.76
5982	NASDAQ	HSII	Wed, Feb 1, 2023	30.76	31.57	30.37	31.25
5981	NASDAQ	HSII	Tue, Jan 31, 2023	29.81	30.97	29.81	30.76
5980	NASDAQ	HSII	Mon, Jan 30, 2023	29.95	30.18	29.59	29.63
5979	NASDAQ	HSII	Fri, Jan 27, 2023	29.73	30.18	29.58	30.02
5978	NASDAQ	HSII	Thu, Jan 26, 2023	29.85	29.91	29.21	29.84
5977	NASDAQ	HSII	Wed, Jan 25, 2023	29.00	29.85	28.71	29.70
5976	NASDAQ	HSII	Tue, Jan 24, 2023	29.24	29.41	28.97	29.22
5975	NASDAQ	HSII	Mon, Jan 23, 2023	29.39	29.80	29.23	29.36
5974	NASDAQ	HSII	Fri, Jan 20, 2023	29.03	29.53	28.69	29.41
5973	NASDAQ	HSII	Thu, Jan 19, 2023	28.80	29.24	28.26	28.90
5972	NASDAQ	HSII	Wed, Jan 18, 2023	29.34	30.00	28.77	29.04
5971	NASDAQ	HSII	Tue, Jan 17, 2023	29.35	30.18	29.20	29.29
5970	NASDAQ	HSII	Fri, Jan 13, 2023	28.57	29.37	28.52	29.29
5969	NASDAQ	HSII	Thu, Jan 12, 2023	28.75	29.68	28.22	28.97
5968	NASDAQ	HSII	Wed, Jan 11, 2023	28.55	29.09	28.29	28.68
5967	NASDAQ	HSII	Tue, Jan 10, 2023	27.53	28.66	27.19	28.61
5966	NASDAQ	HSII	Mon, Jan 9, 2023	27.62	27.91	27.40	27.64
5965	NASDAQ	HSII	Fri, Jan 6, 2023	27.17	27.71	26.81	27.58
5964	NASDAQ	HSII	Thu, Jan 5, 2023	27.59	27.59	26.70	26.80
5963	NASDAQ	HSII	Wed, Jan 4, 2023	27.24	28.00	26.99	27.58
5962	NASDAQ	HSII	Tue, Jan 3, 2023	28.09	28.23	26.86	27.03
5961	NASDAQ	HSII	Fri, Dec 30, 2022	28.59	29.34	27.80	27.97
5960	NASDAQ	HSII	Thu, Dec 29, 2022	28.02	28.76	28.02	28.50
5959	NASDAQ	HSII	Wed, Dec 28, 2022	28.27	28.58	27.76	27.81
5958	NASDAQ	HSII	Tue, Dec 27, 2022	28.26	28.60	28.17	28.26
5957	NASDAQ	HSII	Fri, Dec 23, 2022	27.68	28.52	27.44	28.36
5956	NASDAQ	HSII	Thu, Dec 22, 2022	28.38	28.38	27.49	27.73
5955	NASDAQ	HSII	Wed, Dec 21, 2022	28.08	28.70	28.07	28.64
5954	NASDAQ	HSII	Tue, Dec 20, 2022	27.58	28.11	27.15	27.92
5953	NASDAQ	HSII	Mon, Dec 19, 2022	27.90	28.36	27.49	27.68
5952	NASDAQ	HSII	Fri, Dec 16, 2022	27.75	28.33	27.56	27.95
5951	NASDAQ	HSII	Thu, Dec 15, 2022	29.46	29.46	27.14	27.90
5950	NASDAQ	HSII	Wed, Dec 14, 2022	28.28	30.46	28.28	29.73
5949	NASDAQ	HSII	Tue, Dec 13, 2022	28.75	29.42	28.04	28.25
5948	NASDAQ	HSII	Mon, Dec 12, 2022	27.78	28.93	27.41	28.02
5947	NASDAQ	HSII	Fri, Dec 9, 2022	27.77	28.26	27.58	27.87
5946	NASDAQ	HSII	Thu, Dec 8, 2022	28.43	28.49	27.51	27.93
5945	NASDAQ	HSII	Wed, Dec 7, 2022	28.96	29.27	28.40	28.47
5944	NASDAQ	HSII	Tue, Dec 6, 2022	29.05	29.50	28.72	29.12
5943	NASDAQ	HSII	Mon, Dec 5, 2022	29.68	29.91	28.78	29.06
5942	NASDAQ	HSII	Fri, Dec 2, 2022	29.82	30.25	28.67	29.88
5941	NASDAQ	HSII	Thu, Dec 1, 2022	29.77	30.25	29.60	30.08
5940	NASDAQ	HSII	Wed, Nov 30, 2022	29.15	29.73	28.59	29.70
5939	NASDAQ	HSII	Tue, Nov 29, 2022	29.15	29.45	29.08	29.11
5938	NASDAQ	HSII	Mon, Nov 28, 2022	29.10	29.36	28.96	29.23
5937	NASDAQ	HSII	Fri, Nov 25, 2022	28.80	29.30	28.80	29.26
5936	NASDAQ	HSII	Wed, Nov 23, 2022	29.30	29.89	28.60	29.00
5935	NASDAQ	HSII	Tue, Nov 22, 2022	29.34	29.70	29.19	29.42
5934	NASDAQ	HSII	Mon, Nov 21, 2022	28.92	29.54	28.82	29.14
5933	NASDAQ	HSII	Fri, Nov 18, 2022	29.24	29.27	28.49	28.82
5932	NASDAQ	HSII	Thu, Nov 17, 2022	28.00	28.69	27.94	28.66
5931	NASDAQ	HSII	Wed, Nov 16, 2022	28.61	28.65	27.90	28.26
5930	NASDAQ	HSII	Tue, Nov 15, 2022	28.80	29.46	28.54	28.57
5929	NASDAQ	HSII	Mon, Nov 14, 2022	28.41	28.94	28.28	28.59
5928	NASDAQ	HSII	Fri, Nov 11, 2022	29.04	29.08	28.02	28.39
5927	NASDAQ	HSII	Thu, Nov 10, 2022	28.03	29.11	27.68	28.85
5926	NASDAQ	HSII	Wed, Nov 9, 2022	27.50	28.05	26.90	26.96
5925	NASDAQ	HSII	Tue, Nov 8, 2022	27.75	28.36	27.48	27.63
5924	NASDAQ	HSII	Mon, Nov 7, 2022	27.49	27.88	27.34	27.75
5923	NASDAQ	HSII	Fri, Nov 4, 2022	27.03	27.40	26.85	27.40
5922	NASDAQ	HSII	Thu, Nov 3, 2022	26.87	27.10	26.65	26.82
5921	NASDAQ	HSII	Wed, Nov 2, 2022	27.97	28.33	27.21	27.37
5920	NASDAQ	HSII	Tue, Nov 1, 2022	28.07	28.50	27.94	28.06
5919	NASDAQ	HSII	Mon, Oct 31, 2022	28.26	28.55	28.16	28.16
5918	NASDAQ	HSII	Fri, Oct 28, 2022	28.33	28.67	27.79	28.57
5917	NASDAQ	HSII	Thu, Oct 27, 2022	27.81	28.63	27.59	28.05
5916	NASDAQ	HSII	Wed, Oct 26, 2022	27.52	28.79	27.52	27.69
5915	NASDAQ	HSII	Tue, Oct 25, 2022	25.94	27.42	22.79	27.26
5914	NASDAQ	HSII	Mon, Oct 24, 2022	28.86	29.48	28.50	28.59
5913	NASDAQ	HSII	Fri, Oct 21, 2022	28.38	29.00	28.09	28.81
5912	NASDAQ	HSII	Thu, Oct 20, 2022	28.68	29.08	28.22	28.28
5911	NASDAQ	HSII	Wed, Oct 19, 2022	28.53	28.92	28.26	28.70
5910	NASDAQ	HSII	Tue, Oct 18, 2022	28.85	29.08	28.28	28.75
5909	NASDAQ	HSII	Mon, Oct 17, 2022	28.21	28.93	27.98	28.54
5908	NASDAQ	HSII	Fri, Oct 14, 2022	28.47	28.47	27.68	27.72
5907	NASDAQ	HSII	Thu, Oct 13, 2022	27.06	28.75	26.47	28.51
5906	NASDAQ	HSII	Wed, Oct 12, 2022	27.47	27.77	27.24	27.31
5905	NASDAQ	HSII	Tue, Oct 11, 2022	27.55	28.00	27.21	27.49
5904	NASDAQ	HSII	Mon, Oct 10, 2022	27.11	27.83	27.11	27.64
5903	NASDAQ	HSII	Fri, Oct 7, 2022	27.51	27.72	27.00	27.14
5902	NASDAQ	HSII	Thu, Oct 6, 2022	27.83	28.11	27.29	27.83
5901	NASDAQ	HSII	Wed, Oct 5, 2022	27.72	28.08	27.51	27.90
5900	NASDAQ	HSII	Tue, Oct 4, 2022	27.72	28.29	27.68	28.13
5899	NASDAQ	HSII	Mon, Oct 3, 2022	26.13	27.48	26.06	27.41
5898	NASDAQ	HSII	Fri, Sep 30, 2022	26.07	26.81	25.86	25.99
5897	NASDAQ	HSII	Thu, Sep 29, 2022	25.78	26.22	25.27	26.15
5896	NASDAQ	HSII	Wed, Sep 28, 2022	25.70	26.32	25.65	26.13
5895	NASDAQ	HSII	Tue, Sep 27, 2022	25.88	26.13	25.32	25.74
5894	NASDAQ	HSII	Mon, Sep 26, 2022	25.36	26.32	25.15	25.73
5893	NASDAQ	HSII	Fri, Sep 23, 2022	25.88	26.03	25.51	25.60
5892	NASDAQ	HSII	Thu, Sep 22, 2022	26.51	26.70	26.01	26.14
5891	NASDAQ	HSII	Wed, Sep 21, 2022	26.86	27.03	26.48	26.62
5890	NASDAQ	HSII	Tue, Sep 20, 2022	26.81	26.81	26.14	26.63
5889	NASDAQ	HSII	Mon, Sep 19, 2022	26.28	27.05	26.28	26.94
5888	NASDAQ	HSII	Fri, Sep 16, 2022	27.00	27.11	26.29	26.66
5887	NASDAQ	HSII	Thu, Sep 15, 2022	27.26	27.62	26.89	27.06
5886	NASDAQ	HSII	Wed, Sep 14, 2022	27.46	28.40	27.30	27.50
5885	NASDAQ	HSII	Tue, Sep 13, 2022	27.59	28.03	27.27	27.57
5884	NASDAQ	HSII	Mon, Sep 12, 2022	27.78	28.27	27.72	28.12
5883	NASDAQ	HSII	Fri, Sep 9, 2022	27.62	27.93	27.19	27.48
5882	NASDAQ	HSII	Thu, Sep 8, 2022	27.60	27.63	27.01	27.43
5881	NASDAQ	HSII	Wed, Sep 7, 2022	28.74	28.82	27.26	27.62
5880	NASDAQ	HSII	Tue, Sep 6, 2022	28.60	28.77	27.75	28.75
5879	NASDAQ	HSII	Fri, Sep 2, 2022	28.81	29.10	28.11	28.38
5878	NASDAQ	HSII	Thu, Sep 1, 2022	28.23	28.56	27.75	28.38
5877	NASDAQ	HSII	Wed, Aug 31, 2022	28.80	29.16	28.46	28.46
5876	NASDAQ	HSII	Tue, Aug 30, 2022	28.90	29.10	28.80	28.84
5875	NASDAQ	HSII	Mon, Aug 29, 2022	29.05	29.32	28.88	28.95
5874	NASDAQ	HSII	Fri, Aug 26, 2022	30.80	30.85	29.23	29.30
5873	NASDAQ	HSII	Thu, Aug 25, 2022	30.20	30.80	30.06	30.72
5872	NASDAQ	HSII	Wed, Aug 24, 2022	30.42	30.86	30.33	30.36
5871	NASDAQ	HSII	Tue, Aug 23, 2022	30.46	30.81	30.34	30.42
5870	NASDAQ	HSII	Mon, Aug 22, 2022	30.84	31.02	30.40	30.60
5869	NASDAQ	HSII	Fri, Aug 19, 2022	31.38	31.39	30.69	31.33
5868	NASDAQ	HSII	Thu, Aug 18, 2022	31.90	32.13	31.54	31.56
5867	NASDAQ	HSII	Wed, Aug 17, 2022	31.98	32.55	31.77	32.01
5866	NASDAQ	HSII	Tue, Aug 16, 2022	31.83	32.51	31.62	32.35
5865	NASDAQ	HSII	Mon, Aug 15, 2022	31.35	32.07	30.97	31.99
5864	NASDAQ	HSII	Fri, Aug 12, 2022	31.60	31.99	31.11	31.47
5863	NASDAQ	HSII	Thu, Aug 11, 2022	31.39	31.79	31.02	31.60
5862	NASDAQ	HSII	Wed, Aug 10, 2022	31.51	31.94	31.22	31.28
5861	NASDAQ	HSII	Tue, Aug 9, 2022	31.22	31.44	30.75	31.20
5860	NASDAQ	HSII	Mon, Aug 8, 2022	31.37	31.46	30.52	31.27
5859	NASDAQ	HSII	Fri, Aug 5, 2022	30.14	31.43	29.99	31.36
5858	NASDAQ	HSII	Thu, Aug 4, 2022	31.23	31.38	30.11	30.38
5857	NASDAQ	HSII	Wed, Aug 3, 2022	31.05	31.77	30.46	31.44
5856	NASDAQ	HSII	Tue, Aug 2, 2022	31.41	31.85	30.83	30.91
5855	NASDAQ	HSII	Mon, Aug 1, 2022	31.20	32.00	30.66	31.68
5854	NASDAQ	HSII	Fri, Jul 29, 2022	30.79	31.60	30.79	31.14
5853	NASDAQ	HSII	Thu, Jul 28, 2022	30.78	30.96	30.06	30.79
5852	NASDAQ	HSII	Wed, Jul 27, 2022	30.69	31.14	30.46	30.68
5851	NASDAQ	HSII	Tue, Jul 26, 2022	31.00	31.02	28.98	30.36
5850	NASDAQ	HSII	Mon, Jul 25, 2022	30.11	30.83	29.72	30.61
5849	NASDAQ	HSII	Fri, Jul 22, 2022	31.10	31.31	29.71	29.91
5848	NASDAQ	HSII	Thu, Jul 21, 2022	31.16	31.47	30.49	31.38
5847	NASDAQ	HSII	Wed, Jul 20, 2022	30.01	31.14	29.88	31.00
5846	NASDAQ	HSII	Tue, Jul 19, 2022	29.03	30.27	29.03	30.06
5845	NASDAQ	HSII	Mon, Jul 18, 2022	28.46	29.06	28.16	28.62
5844	NASDAQ	HSII	Fri, Jul 15, 2022	29.60	29.62	27.91	28.16
5843	NASDAQ	HSII	Thu, Jul 14, 2022	30.40	30.41	29.16	29.49
5842	NASDAQ	HSII	Wed, Jul 13, 2022	30.48	30.82	30.21	30.65
5841	NASDAQ	HSII	Tue, Jul 12, 2022	30.96	31.54	30.58	30.78
5840	NASDAQ	HSII	Mon, Jul 11, 2022	32.07	32.39	30.80	30.85
5839	NASDAQ	HSII	Fri, Jul 8, 2022	31.67	32.24	31.16	32.07
5838	NASDAQ	HSII	Thu, Jul 7, 2022	31.94	32.37	31.65	31.83
5837	NASDAQ	HSII	Wed, Jul 6, 2022	31.63	31.72	31.18	31.62
5836	NASDAQ	HSII	Tue, Jul 5, 2022	32.00	32.39	31.48	31.62
5835	NASDAQ	HSII	Fri, Jul 1, 2022	32.10	32.81	31.73	32.40
5834	NASDAQ	HSII	Thu, Jun 30, 2022	30.89	32.36	30.63	32.36
5833	NASDAQ	HSII	Wed, Jun 29, 2022	31.72	31.72	30.95	31.52
5832	NASDAQ	HSII	Tue, Jun 28, 2022	32.65	32.71	31.44	31.52
5831	NASDAQ	HSII	Mon, Jun 27, 2022	32.73	33.00	32.07	32.48
5830	NASDAQ	HSII	Fri, Jun 24, 2022	31.48	32.70	31.45	32.48
5829	NASDAQ	HSII	Thu, Jun 23, 2022	31.22	31.87	30.60	31.47
5828	NASDAQ	HSII	Wed, Jun 22, 2022	30.69	32.05	30.69	31.36
5827	NASDAQ	HSII	Tue, Jun 21, 2022	30.25	31.31	29.73	31.12
5826	NASDAQ	HSII	Fri, Jun 17, 2022	29.66	30.22	29.23	29.72
5825	NASDAQ	HSII	Thu, Jun 16, 2022	30.30	30.30	28.79	29.22
5824	NASDAQ	HSII	Wed, Jun 15, 2022	31.95	31.95	30.88	31.00
5823	NASDAQ	HSII	Tue, Jun 14, 2022	30.88	31.76	30.47	31.58
5822	NASDAQ	HSII	Mon, Jun 13, 2022	31.54	31.69	30.67	30.80
5821	NASDAQ	HSII	Fri, Jun 10, 2022	34.05	34.12	32.22	32.38
5820	NASDAQ	HSII	Thu, Jun 9, 2022	34.89	35.40	34.39	34.62
5819	NASDAQ	HSII	Wed, Jun 8, 2022	35.09	35.27	34.54	35.17
5818	NASDAQ	HSII	Tue, Jun 7, 2022	34.83	35.11	34.69	35.11
5817	NASDAQ	HSII	Mon, Jun 6, 2022	34.72	35.54	34.72	34.82
5816	NASDAQ	HSII	Fri, Jun 3, 2022	34.46	35.59	34.24	34.60
5815	NASDAQ	HSII	Thu, Jun 2, 2022	34.53	35.18	34.13	34.74
5814	NASDAQ	HSII	Wed, Jun 1, 2022	34.62	35.01	34.23	34.50
5813	NASDAQ	HSII	Tue, May 31, 2022	34.11	34.93	33.91	34.56
5812	NASDAQ	HSII	Fri, May 27, 2022	34.53	34.92	34.21	34.53
5811	NASDAQ	HSII	Thu, May 26, 2022	34.74	35.41	34.13	34.18
5810	NASDAQ	HSII	Wed, May 25, 2022	33.15	34.67	32.82	34.43
5809	NASDAQ	HSII	Tue, May 24, 2022	32.03	34.08	31.58	33.69
5808	NASDAQ	HSII	Mon, May 23, 2022	32.07	32.61	31.40	32.09
5807	NASDAQ	HSII	Fri, May 20, 2022	31.53	31.85	30.80	31.80
5806	NASDAQ	HSII	Thu, May 19, 2022	30.61	32.08	30.49	31.17
5805	NASDAQ	HSII	Wed, May 18, 2022	31.77	32.28	30.55	30.78
5804	NASDAQ	HSII	Tue, May 17, 2022	31.55	32.86	31.55	32.32
5803	NASDAQ	HSII	Mon, May 16, 2022	30.95	31.45	30.45	31.01
5802	NASDAQ	HSII	Fri, May 13, 2022	31.45	31.89	30.92	31.10
5801	NASDAQ	HSII	Thu, May 12, 2022	31.18	32.01	30.61	31.28
5800	NASDAQ	HSII	Wed, May 11, 2022	32.68	33.26	31.07	31.20
5799	NASDAQ	HSII	Tue, May 10, 2022	32.74	33.16	32.02	32.72
5798	NASDAQ	HSII	Mon, May 9, 2022	32.12	32.83	31.73	32.44
5797	NASDAQ	HSII	Fri, May 6, 2022	32.75	33.15	32.19	32.44
5796	NASDAQ	HSII	Thu, May 5, 2022	33.55	33.63	32.41	33.06
5795	NASDAQ	HSII	Wed, May 4, 2022	33.54	34.37	33.45	34.15
5794	NASDAQ	HSII	Tue, May 3, 2022	32.30	33.48	31.94	33.30
5793	NASDAQ	HSII	Mon, May 2, 2022	31.97	33.12	31.90	32.30
5792	NASDAQ	HSII	Fri, Apr 29, 2022	32.74	33.42	31.86	31.96
5791	NASDAQ	HSII	Thu, Apr 28, 2022	32.03	33.34	31.84	32.86
5790	NASDAQ	HSII	Wed, Apr 27, 2022	31.68	32.47	30.49	32.03
5789	NASDAQ	HSII	Tue, Apr 26, 2022	38.37	39.39	32.10	32.11
5788	NASDAQ	HSII	Mon, Apr 25, 2022	39.48	39.99	39.04	39.65
5787	NASDAQ	HSII	Fri, Apr 22, 2022	40.54	41.29	39.79	39.82
5786	NASDAQ	HSII	Thu, Apr 21, 2022	40.27	41.07	39.59	40.69
5785	NASDAQ	HSII	Wed, Apr 20, 2022	40.26	40.59	39.77	40.03
5784	NASDAQ	HSII	Tue, Apr 19, 2022	39.02	39.99	38.91	39.90
5783	NASDAQ	HSII	Mon, Apr 18, 2022	39.20	39.61	38.95	38.99
5782	NASDAQ	HSII	Thu, Apr 14, 2022	39.67	40.32	39.24	39.46
5781	NASDAQ	HSII	Wed, Apr 13, 2022	39.13	39.80	39.12	39.47
5780	NASDAQ	HSII	Tue, Apr 12, 2022	38.94	39.73	38.94	39.41
5779	NASDAQ	HSII	Mon, Apr 11, 2022	38.36	39.37	38.12	38.75
5778	NASDAQ	HSII	Fri, Apr 8, 2022	39.15	39.81	38.55	38.62
5777	NASDAQ	HSII	Thu, Apr 7, 2022	39.04	40.01	38.96	39.31
5776	NASDAQ	HSII	Wed, Apr 6, 2022	39.05	39.38	38.84	39.21
5775	NASDAQ	HSII	Tue, Apr 5, 2022	40.32	40.32	39.20	39.30
5774	NASDAQ	HSII	Mon, Apr 4, 2022	40.53	40.78	40.16	40.40
5773	NASDAQ	HSII	Fri, Apr 1, 2022	39.88	40.73	39.61	40.60
5772	NASDAQ	HSII	Thu, Mar 31, 2022	40.51	40.72	39.35	39.58
5771	NASDAQ	HSII	Wed, Mar 30, 2022	41.36	41.52	40.38	40.57
5770	NASDAQ	HSII	Tue, Mar 29, 2022	39.68	42.17	39.42	41.75
5769	NASDAQ	HSII	Mon, Mar 28, 2022	39.82	39.96	39.06	39.18
5768	NASDAQ	HSII	Fri, Mar 25, 2022	39.88	40.29	39.63	39.82
5767	NASDAQ	HSII	Thu, Mar 24, 2022	39.27	39.95	38.87	39.70
5766	NASDAQ	HSII	Wed, Mar 23, 2022	40.06	40.06	39.14	39.20
5765	NASDAQ	HSII	Tue, Mar 22, 2022	40.60	41.10	39.69	40.39
5764	NASDAQ	HSII	Mon, Mar 21, 2022	40.76	41.34	40.12	40.29
5763	NASDAQ	HSII	Fri, Mar 18, 2022	41.47	41.76	40.47	40.55
5762	NASDAQ	HSII	Thu, Mar 17, 2022	40.84	41.68	40.40	41.51
5761	NASDAQ	HSII	Wed, Mar 16, 2022	40.15	40.69	39.68	40.63
5760	NASDAQ	HSII	Tue, Mar 15, 2022	38.73	39.93	38.51	39.63
5759	NASDAQ	HSII	Mon, Mar 14, 2022	37.29	38.80	37.21	38.70
5758	NASDAQ	HSII	Fri, Mar 11, 2022	37.55	37.80	37.08	37.48
5757	NASDAQ	HSII	Thu, Mar 10, 2022	37.76	37.99	37.08	37.56
5756	NASDAQ	HSII	Wed, Mar 9, 2022	38.19	38.71	37.92	38.24
5755	NASDAQ	HSII	Tue, Mar 8, 2022	38.27	38.30	37.23	37.38
5754	NASDAQ	HSII	Mon, Mar 7, 2022	39.88	40.15	37.86	37.97
5753	NASDAQ	HSII	Fri, Mar 4, 2022	41.41	41.63	39.76	39.91
5752	NASDAQ	HSII	Thu, Mar 3, 2022	41.44	41.92	40.86	41.83
5751	NASDAQ	HSII	Wed, Mar 2, 2022	41.30	41.79	40.60	41.21
5750	NASDAQ	HSII	Tue, Mar 1, 2022	42.75	43.03	39.89	40.88
5749	NASDAQ	HSII	Mon, Feb 28, 2022	42.97	43.38	42.62	42.75
5748	NASDAQ	HSII	Fri, Feb 25, 2022	42.16	43.39	42.16	43.30
5747	NASDAQ	HSII	Thu, Feb 24, 2022	41.52	42.24	41.05	42.16
5746	NASDAQ	HSII	Wed, Feb 23, 2022	42.92	43.03	41.91	42.05
5745	NASDAQ	HSII	Tue, Feb 22, 2022	43.66	43.85	42.40	42.54
5744	NASDAQ	HSII	Fri, Feb 18, 2022	43.48	43.97	43.01	43.50
5743	NASDAQ	HSII	Thu, Feb 17, 2022	43.90	44.13	43.22	43.35
5742	NASDAQ	HSII	Wed, Feb 16, 2022	43.85	44.35	43.52	44.26
5741	NASDAQ	HSII	Tue, Feb 15, 2022	43.63	44.02	43.39	43.86
5740	NASDAQ	HSII	Mon, Feb 14, 2022	43.03	43.74	42.76	43.37
5739	NASDAQ	HSII	Fri, Feb 11, 2022	43.08	43.50	42.30	42.79
5738	NASDAQ	HSII	Thu, Feb 10, 2022	43.43	44.24	42.92	43.07
5737	NASDAQ	HSII	Wed, Feb 9, 2022	44.55	45.09	43.86	44.00
5736	NASDAQ	HSII	Tue, Feb 8, 2022	43.13	44.55	43.13	44.43
5735	NASDAQ	HSII	Mon, Feb 7, 2022	43.16	43.71	42.77	43.13
5734	NASDAQ	HSII	Fri, Feb 4, 2022	43.78	43.92	42.44	43.30
5733	NASDAQ	HSII	Thu, Feb 3, 2022	43.51	44.13	43.25	43.86
5732	NASDAQ	HSII	Wed, Feb 2, 2022	44.16	44.33	43.42	43.74
5731	NASDAQ	HSII	Tue, Feb 1, 2022	43.83	44.40	43.46	44.16
5730	NASDAQ	HSII	Mon, Jan 31, 2022	42.84	43.90	42.40	43.77
5729	NASDAQ	HSII	Fri, Jan 28, 2022	42.73	42.93	41.42	42.93
5728	NASDAQ	HSII	Thu, Jan 27, 2022	43.23	44.12	42.24	42.62
5727	NASDAQ	HSII	Wed, Jan 26, 2022	43.66	44.44	42.30	42.93
5726	NASDAQ	HSII	Tue, Jan 25, 2022	43.23	44.14	42.39	43.45
5725	NASDAQ	HSII	Mon, Jan 24, 2022	41.86	43.92	41.72	43.69
5724	NASDAQ	HSII	Fri, Jan 21, 2022	41.94	43.54	41.31	42.41
5723	NASDAQ	HSII	Thu, Jan 20, 2022	42.74	43.57	42.14	42.33
5722	NASDAQ	HSII	Wed, Jan 19, 2022	44.01	44.08	42.58	42.69
5721	NASDAQ	HSII	Tue, Jan 18, 2022	44.85	44.85	43.81	43.92
5720	NASDAQ	HSII	Fri, Jan 14, 2022	44.43	45.36	44.25	45.11
5719	NASDAQ	HSII	Thu, Jan 13, 2022	45.00	45.99	44.70	45.12
5718	NASDAQ	HSII	Wed, Jan 12, 2022	44.97	45.11	44.06	44.54
5717	NASDAQ	HSII	Tue, Jan 11, 2022	44.33	45.10	43.73	44.92
5716	NASDAQ	HSII	Mon, Jan 10, 2022	45.04	45.14	43.64	44.12
5715	NASDAQ	HSII	Fri, Jan 7, 2022	46.17	46.35	45.04	45.04
5714	NASDAQ	HSII	Thu, Jan 6, 2022	45.84	46.11	44.89	45.99
5713	NASDAQ	HSII	Wed, Jan 5, 2022	46.57	46.85	45.52	45.52
5712	NASDAQ	HSII	Tue, Jan 4, 2022	45.29	46.62	45.29	46.57
5711	NASDAQ	HSII	Mon, Jan 3, 2022	44.00	45.26	44.00	45.15
5710	NASDAQ	HSII	Fri, Dec 31, 2021	43.72	43.96	43.33	43.73
5709	NASDAQ	HSII	Thu, Dec 30, 2021	44.41	44.77	43.38	43.54
5708	NASDAQ	HSII	Wed, Dec 29, 2021	44.46	44.85	44.15	44.26
5707	NASDAQ	HSII	Tue, Dec 28, 2021	44.69	44.90	44.34	44.48
5706	NASDAQ	HSII	Mon, Dec 27, 2021	44.59	46.14	43.69	44.62
5705	NASDAQ	HSII	Thu, Dec 23, 2021	43.81	44.39	43.76	44.29
5704	NASDAQ	HSII	Wed, Dec 22, 2021	43.04	43.87	42.45	43.59
5703	NASDAQ	HSII	Tue, Dec 21, 2021	42.97	44.20	42.88	43.20
5702	NASDAQ	HSII	Mon, Dec 20, 2021	43.15	43.18	40.83	42.31
5701	NASDAQ	HSII	Fri, Dec 17, 2021	43.07	44.77	42.01	43.80
5700	NASDAQ	HSII	Thu, Dec 16, 2021	43.53	44.00	42.52	42.94
5699	NASDAQ	HSII	Wed, Dec 15, 2021	42.27	43.27	41.50	43.26
5698	NASDAQ	HSII	Tue, Dec 14, 2021	42.62	43.08	41.93	42.30
5697	NASDAQ	HSII	Mon, Dec 13, 2021	43.31	43.44	42.55	42.64
5696	NASDAQ	HSII	Fri, Dec 10, 2021	43.32	43.69	42.36	43.53
5695	NASDAQ	HSII	Thu, Dec 9, 2021	43.66	43.66	42.77	43.10
5694	NASDAQ	HSII	Wed, Dec 8, 2021	44.50	44.50	43.32	43.99
5693	NASDAQ	HSII	Tue, Dec 7, 2021	45.01	45.50	43.84	44.10
5692	NASDAQ	HSII	Mon, Dec 6, 2021	44.14	45.14	43.42	44.46
5691	NASDAQ	HSII	Fri, Dec 3, 2021	43.97	44.27	42.86	43.65
5690	NASDAQ	HSII	Thu, Dec 2, 2021	42.36	43.88	42.35	43.67
5689	NASDAQ	HSII	Wed, Dec 1, 2021	44.10	44.24	42.00	42.35
5688	NASDAQ	HSII	Tue, Nov 30, 2021	42.59	44.08	41.80	43.17
5687	NASDAQ	HSII	Mon, Nov 29, 2021	43.63	44.14	42.86	43.12
5686	NASDAQ	HSII	Fri, Nov 26, 2021	43.88	44.72	42.03	42.93
5685	NASDAQ	HSII	Wed, Nov 24, 2021	46.08	46.66	44.96	45.41
5684	NASDAQ	HSII	Tue, Nov 23, 2021	45.38	46.60	45.28	46.44
5683	NASDAQ	HSII	Mon, Nov 22, 2021	45.43	46.53	45.09	45.34
5682	NASDAQ	HSII	Fri, Nov 19, 2021	45.10	45.92	44.68	45.12
5681	NASDAQ	HSII	Thu, Nov 18, 2021	46.56	46.57	45.41	45.55
5680	NASDAQ	HSII	Wed, Nov 17, 2021	48.27	48.70	46.10	46.34
5679	NASDAQ	HSII	Tue, Nov 16, 2021	47.20	48.68	47.04	48.15
5678	NASDAQ	HSII	Mon, Nov 15, 2021	47.12	47.52	46.04	47.45
5677	NASDAQ	HSII	Fri, Nov 12, 2021	47.12	47.48	46.46	46.80
5676	NASDAQ	HSII	Thu, Nov 11, 2021	46.90	47.27	46.37	46.98
5675	NASDAQ	HSII	Wed, Nov 10, 2021	47.35	47.84	46.47	46.69
5674	NASDAQ	HSII	Tue, Nov 9, 2021	48.20	48.27	47.26	47.51
5673	NASDAQ	HSII	Mon, Nov 8, 2021	46.83	49.03	46.83	48.20
5672	NASDAQ	HSII	Fri, Nov 5, 2021	48.43	48.96	48.01	48.39
5671	NASDAQ	HSII	Thu, Nov 4, 2021	48.35	48.79	47.47	47.95
5670	NASDAQ	HSII	Wed, Nov 3, 2021	47.88	48.66	47.46	48.28
5669	NASDAQ	HSII	Tue, Nov 2, 2021	48.18	48.59	47.37	47.86
5668	NASDAQ	HSII	Mon, Nov 1, 2021	47.27	48.57	46.93	48.07
5667	NASDAQ	HSII	Fri, Oct 29, 2021	47.20	48.15	46.20	46.88
5666	NASDAQ	HSII	Thu, Oct 28, 2021	46.93	48.38	46.93	47.32
5665	NASDAQ	HSII	Wed, Oct 27, 2021	45.75	47.62	45.01	46.80
5664	NASDAQ	HSII	Tue, Oct 26, 2021	49.30	49.30	45.48	45.70
5663	NASDAQ	HSII	Mon, Oct 25, 2021	44.78	46.13	44.22	46.06
5662	NASDAQ	HSII	Fri, Oct 22, 2021	44.54	45.45	44.30	44.74
5661	NASDAQ	HSII	Thu, Oct 21, 2021	44.60	44.63	44.02	44.44
5660	NASDAQ	HSII	Wed, Oct 20, 2021	44.44	44.96	44.18	44.60
5659	NASDAQ	HSII	Tue, Oct 19, 2021	45.43	45.47	44.06	44.59
5658	NASDAQ	HSII	Mon, Oct 18, 2021	45.60	45.64	44.01	45.22
5657	NASDAQ	HSII	Fri, Oct 15, 2021	46.87	49.87	45.44	45.50
5656	NASDAQ	HSII	Thu, Oct 14, 2021	47.95	48.51	46.13	46.21
5655	NASDAQ	HSII	Wed, Oct 13, 2021	48.92	49.25	46.89	47.21
5654	NASDAQ	HSII	Tue, Oct 12, 2021	48.35	49.11	48.20	48.86
5653	NASDAQ	HSII	Mon, Oct 11, 2021	49.52	49.67	47.69	48.06
5652	NASDAQ	HSII	Fri, Oct 8, 2021	49.06	50.03	48.80	49.23
5651	NASDAQ	HSII	Thu, Oct 7, 2021	47.21	49.21	47.15	48.85
5650	NASDAQ	HSII	Wed, Oct 6, 2021	46.54	46.98	45.83	46.84
5649	NASDAQ	HSII	Tue, Oct 5, 2021	47.06	47.06	46.26	47.01
5648	NASDAQ	HSII	Mon, Oct 4, 2021	46.59	47.32	46.25	47.03
5647	NASDAQ	HSII	Fri, Oct 1, 2021	45.01	46.88	44.71	46.57
5646	NASDAQ	HSII	Thu, Sep 30, 2021	45.00	46.07	44.60	44.63
5645	NASDAQ	HSII	Wed, Sep 29, 2021	43.73	44.96	42.86	44.91
5644	NASDAQ	HSII	Tue, Sep 28, 2021	44.60	44.85	43.43	43.64
5643	NASDAQ	HSII	Mon, Sep 27, 2021	43.91	44.96	43.90	44.47
5642	NASDAQ	HSII	Fri, Sep 24, 2021	43.56	44.36	43.11	43.98
5641	NASDAQ	HSII	Thu, Sep 23, 2021	42.73	44.11	42.62	43.75
5640	NASDAQ	HSII	Wed, Sep 22, 2021	41.55	42.86	41.23	42.69
5639	NASDAQ	HSII	Tue, Sep 21, 2021	41.14	41.52	40.64	41.14
5638	NASDAQ	HSII	Mon, Sep 20, 2021	41.57	42.08	40.51	41.05
5637	NASDAQ	HSII	Fri, Sep 17, 2021	43.36	43.39	41.26	42.41
5636	NASDAQ	HSII	Thu, Sep 16, 2021	44.32	44.78	43.27	43.56
5635	NASDAQ	HSII	Wed, Sep 15, 2021	42.97	44.23	42.86	44.13
5634	NASDAQ	HSII	Tue, Sep 14, 2021	43.32	43.66	42.59	42.81
5633	NASDAQ	HSII	Mon, Sep 13, 2021	42.04	43.03	41.73	43.01
5632	NASDAQ	HSII	Fri, Sep 10, 2021	42.44	42.54	41.54	41.61
5631	NASDAQ	HSII	Thu, Sep 9, 2021	42.01	42.76	41.81	42.11
5630	NASDAQ	HSII	Wed, Sep 8, 2021	41.41	42.33	41.16	42.10
5629	NASDAQ	HSII	Tue, Sep 7, 2021	42.88	42.99	40.91	41.17
5628	NASDAQ	HSII	Fri, Sep 3, 2021	42.78	43.00	42.69	42.99
5627	NASDAQ	HSII	Thu, Sep 2, 2021	42.28	43.06	42.28	42.95
5626	NASDAQ	HSII	Wed, Sep 1, 2021	43.65	43.65	42.18	42.68
5625	NASDAQ	HSII	Tue, Aug 31, 2021	43.53	43.70	42.98	43.22
5624	NASDAQ	HSII	Mon, Aug 30, 2021	43.28	43.82	43.15	43.57
5623	NASDAQ	HSII	Fri, Aug 27, 2021	41.90	43.51	41.80	43.45
5622	NASDAQ	HSII	Thu, Aug 26, 2021	42.05	42.05	41.68	41.89
5621	NASDAQ	HSII	Wed, Aug 25, 2021	41.81	42.74	41.60	41.96
5620	NASDAQ	HSII	Tue, Aug 24, 2021	42.78	42.99	41.63	41.87
5619	NASDAQ	HSII	Mon, Aug 23, 2021	42.01	42.82	41.88	42.64
5618	NASDAQ	HSII	Fri, Aug 20, 2021	40.99	41.79	40.92	41.68
5617	NASDAQ	HSII	Thu, Aug 19, 2021	41.34	41.83	40.99	41.17
5616	NASDAQ	HSII	Wed, Aug 18, 2021	41.33	42.06	40.83	41.74
5615	NASDAQ	HSII	Tue, Aug 17, 2021	41.10	42.33	41.01	41.63
5614	NASDAQ	HSII	Mon, Aug 16, 2021	38.70	42.00	38.70	41.45
5613	NASDAQ	HSII	Fri, Aug 13, 2021	41.92	41.92	41.33	41.51
5612	NASDAQ	HSII	Thu, Aug 12, 2021	42.06	42.13	41.75	41.97
5611	NASDAQ	HSII	Wed, Aug 11, 2021	42.12	42.12	41.35	41.93
5610	NASDAQ	HSII	Tue, Aug 10, 2021	40.90	41.74	40.60	41.70
5609	NASDAQ	HSII	Mon, Aug 9, 2021	40.80	40.81	39.87	40.71
5608	NASDAQ	HSII	Fri, Aug 6, 2021	42.00	42.24	40.96	41.00
5607	NASDAQ	HSII	Thu, Aug 5, 2021	40.47	41.84	40.19	41.65
5606	NASDAQ	HSII	Wed, Aug 4, 2021	41.62	41.62	40.17	40.38
5605	NASDAQ	HSII	Tue, Aug 3, 2021	42.45	42.45	40.58	41.71
5604	NASDAQ	HSII	Mon, Aug 2, 2021	43.00	43.38	41.81	42.05
5603	NASDAQ	HSII	Fri, Jul 30, 2021	42.73	43.19	42.63	42.71
5602	NASDAQ	HSII	Thu, Jul 29, 2021	42.76	43.24	42.05	42.82
5601	NASDAQ	HSII	Wed, Jul 28, 2021	42.04	42.81	40.91	42.34
5600	NASDAQ	HSII	Tue, Jul 27, 2021	43.00	43.09	41.34	42.00
5599	NASDAQ	HSII	Mon, Jul 26, 2021	40.78	41.52	40.78	41.33
5598	NASDAQ	HSII	Fri, Jul 23, 2021	40.95	41.01	40.51	40.78
5597	NASDAQ	HSII	Thu, Jul 22, 2021	41.20	41.59	39.94	40.54
5596	NASDAQ	HSII	Wed, Jul 21, 2021	40.82	41.36	40.45	40.92
5595	NASDAQ	HSII	Tue, Jul 20, 2021	39.66	41.11	39.33	40.47
5594	NASDAQ	HSII	Mon, Jul 19, 2021	39.96	40.27	38.62	39.33
5593	NASDAQ	HSII	Fri, Jul 16, 2021	41.87	41.87	40.18	40.32
5592	NASDAQ	HSII	Thu, Jul 15, 2021	41.27	41.91	41.17	41.50
5591	NASDAQ	HSII	Wed, Jul 14, 2021	41.77	42.00	41.30	41.47
5590	NASDAQ	HSII	Tue, Jul 13, 2021	42.19	42.52	41.45	41.73
5589	NASDAQ	HSII	Mon, Jul 12, 2021	41.29	42.36	40.80	42.32
5588	NASDAQ	HSII	Fri, Jul 9, 2021	41.29	42.20	40.31	41.69
5587	NASDAQ	HSII	Thu, Jul 8, 2021	40.55	41.40	39.67	40.79
5586	NASDAQ	HSII	Wed, Jul 7, 2021	41.67	42.00	41.23	41.29
5585	NASDAQ	HSII	Tue, Jul 6, 2021	44.11	44.11	41.56	41.73
5584	NASDAQ	HSII	Fri, Jul 2, 2021	45.22	45.50	44.23	44.27
5583	NASDAQ	HSII	Thu, Jul 1, 2021	44.84	45.15	44.12	45.03
5582	NASDAQ	HSII	Wed, Jun 30, 2021	44.50	44.68	44.19	44.55
5581	NASDAQ	HSII	Tue, Jun 29, 2021	45.51	45.51	44.60	44.63
5580	NASDAQ	HSII	Mon, Jun 28, 2021	46.39	46.50	44.87	45.35
5579	NASDAQ	HSII	Fri, Jun 25, 2021	45.95	46.90	45.38	46.22
5578	NASDAQ	HSII	Thu, Jun 24, 2021	45.38	46.05	45.01	45.90
5577	NASDAQ	HSII	Wed, Jun 23, 2021	44.80	45.71	44.61	45.18
5576	NASDAQ	HSII	Tue, Jun 22, 2021	44.00	44.85	43.39	44.70
5575	NASDAQ	HSII	Mon, Jun 21, 2021	43.58	43.98	42.00	43.72
5574	NASDAQ	HSII	Fri, Jun 18, 2021	44.04	44.42	42.16	43.34
5573	NASDAQ	HSII	Thu, Jun 17, 2021	45.76	45.95	44.41	44.85
5572	NASDAQ	HSII	Wed, Jun 16, 2021	45.80	46.02	45.23	45.76
5571	NASDAQ	HSII	Tue, Jun 15, 2021	46.15	46.36	45.62	45.91
5570	NASDAQ	HSII	Mon, Jun 14, 2021	45.44	46.28	45.44	45.92
5569	NASDAQ	HSII	Fri, Jun 11, 2021	45.33	45.98	45.33	45.83
5568	NASDAQ	HSII	Thu, Jun 10, 2021	45.69	45.86	44.96	45.35
5567	NASDAQ	HSII	Wed, Jun 9, 2021	45.68	45.87	45.08	45.36
5566	NASDAQ	HSII	Tue, Jun 8, 2021	44.89	45.70	44.74	45.64
5565	NASDAQ	HSII	Mon, Jun 7, 2021	43.99	45.02	43.51	44.90
5564	NASDAQ	HSII	Fri, Jun 4, 2021	43.90	43.96	43.47	43.83
5563	NASDAQ	HSII	Thu, Jun 3, 2021	43.67	43.70	42.13	43.70
5562	NASDAQ	HSII	Wed, Jun 2, 2021	44.21	44.44	43.34	43.72
5561	NASDAQ	HSII	Tue, Jun 1, 2021	43.03	44.44	42.80	43.89
5560	NASDAQ	HSII	Fri, May 28, 2021	43.97	46.33	42.28	43.04
5559	NASDAQ	HSII	Thu, May 27, 2021	43.65	44.29	43.65	43.85
5558	NASDAQ	HSII	Wed, May 26, 2021	42.33	43.56	42.01	43.22
5557	NASDAQ	HSII	Tue, May 25, 2021	41.92	42.41	41.58	42.10
5556	NASDAQ	HSII	Mon, May 24, 2021	41.56	42.76	41.32	41.81
5555	NASDAQ	HSII	Fri, May 21, 2021	41.44	41.95	40.56	41.22
5554	NASDAQ	HSII	Thu, May 20, 2021	41.29	41.31	40.35	41.02
5553	NASDAQ	HSII	Wed, May 19, 2021	41.24	41.53	40.19	41.47
5552	NASDAQ	HSII	Tue, May 18, 2021	42.51	42.93	41.70	41.70
5551	NASDAQ	HSII	Mon, May 17, 2021	42.14	43.14	41.49	42.62
5550	NASDAQ	HSII	Fri, May 14, 2021	41.87	42.43	41.74	42.37
5549	NASDAQ	HSII	Thu, May 13, 2021	40.59	42.00	40.01	41.72
5548	NASDAQ	HSII	Wed, May 12, 2021	41.16	41.34	39.85	40.09
5547	NASDAQ	HSII	Tue, May 11, 2021	40.95	41.51	40.49	41.18
5546	NASDAQ	HSII	Mon, May 10, 2021	42.43	42.45	41.55	41.77
5545	NASDAQ	HSII	Fri, May 7, 2021	42.30	42.62	41.63	42.23
5544	NASDAQ	HSII	Thu, May 6, 2021	43.25	43.25	42.24	42.69
5543	NASDAQ	HSII	Wed, May 5, 2021	43.35	43.45	42.56	43.25
5542	NASDAQ	HSII	Tue, May 4, 2021	43.34	43.69	42.54	43.26
5541	NASDAQ	HSII	Mon, May 3, 2021	42.93	43.95	42.03	43.45
5540	NASDAQ	HSII	Fri, Apr 30, 2021	42.52	43.07	42.04	42.30
5539	NASDAQ	HSII	Thu, Apr 29, 2021	42.01	43.04	42.00	42.56
5538	NASDAQ	HSII	Wed, Apr 28, 2021	41.52	41.82	40.39	41.60
5537	NASDAQ	HSII	Tue, Apr 27, 2021	43.84	45.91	40.60	41.39
5536	NASDAQ	HSII	Mon, Apr 26, 2021	38.57	38.64	37.59	37.73
5535	NASDAQ	HSII	Fri, Apr 23, 2021	37.37	38.79	37.36	38.42
5534	NASDAQ	HSII	Thu, Apr 22, 2021	37.82	37.93	36.96	37.32
5533	NASDAQ	HSII	Wed, Apr 21, 2021	36.78	37.36	36.71	37.25
5532	NASDAQ	HSII	Tue, Apr 20, 2021	37.13	37.72	35.90	36.73
5531	NASDAQ	HSII	Mon, Apr 19, 2021	37.58	37.58	36.58	37.03
5530	NASDAQ	HSII	Fri, Apr 16, 2021	37.49	38.58	37.37	37.51
5529	NASDAQ	HSII	Thu, Apr 15, 2021	37.92	38.24	37.11	37.50
5528	NASDAQ	HSII	Wed, Apr 14, 2021	37.00	39.08	36.63	37.70
5527	NASDAQ	HSII	Tue, Apr 13, 2021	37.00	37.19	36.44	37.06
5526	NASDAQ	HSII	Mon, Apr 12, 2021	37.23	37.74	36.52	37.10
5525	NASDAQ	HSII	Fri, Apr 9, 2021	37.24	37.57	36.51	37.23
5524	NASDAQ	HSII	Thu, Apr 8, 2021	36.65	37.25	36.26	37.24
5523	NASDAQ	HSII	Wed, Apr 7, 2021	37.25	37.26	36.38	36.59
5522	NASDAQ	HSII	Tue, Apr 6, 2021	37.01	37.73	36.77	37.05
5521	NASDAQ	HSII	Mon, Apr 5, 2021	36.87	37.22	36.60	36.85
5520	NASDAQ	HSII	Thu, Apr 1, 2021	35.77	37.31	35.75	36.60
5519	NASDAQ	HSII	Wed, Mar 31, 2021	35.12	36.15	34.62	35.72
5518	NASDAQ	HSII	Tue, Mar 30, 2021	34.72	35.44	34.72	35.15
5517	NASDAQ	HSII	Mon, Mar 29, 2021	35.33	36.81	34.41	34.72
5516	NASDAQ	HSII	Fri, Mar 26, 2021	35.48	36.29	34.70	35.33
5515	NASDAQ	HSII	Thu, Mar 25, 2021	34.19	35.28	33.25	35.04
5514	NASDAQ	HSII	Wed, Mar 24, 2021	34.92	35.88	34.35	34.38
5513	NASDAQ	HSII	Tue, Mar 23, 2021	35.78	36.10	34.19	34.44
5512	NASDAQ	HSII	Mon, Mar 22, 2021	37.75	37.75	35.89	36.12
5511	NASDAQ	HSII	Fri, Mar 19, 2021	38.12	38.91	37.41	37.60
5510	NASDAQ	HSII	Thu, Mar 18, 2021	37.29	39.25	37.29	38.26
5509	NASDAQ	HSII	Wed, Mar 17, 2021	37.42	38.03	36.84	37.34
5508	NASDAQ	HSII	Tue, Mar 16, 2021	37.82	37.82	36.93	37.43
5507	NASDAQ	HSII	Mon, Mar 15, 2021	38.03	38.39	37.39	37.80
5506	NASDAQ	HSII	Fri, Mar 12, 2021	38.47	39.57	38.00	38.29
5505	NASDAQ	HSII	Thu, Mar 11, 2021	37.33	38.60	37.17	38.32
5504	NASDAQ	HSII	Wed, Mar 10, 2021	37.11	38.15	36.98	37.45
5503	NASDAQ	HSII	Tue, Mar 9, 2021	38.28	38.28	36.65	36.95
5502	NASDAQ	HSII	Mon, Mar 8, 2021	37.29	38.64	37.29	37.96
5501	NASDAQ	HSII	Fri, Mar 5, 2021	36.47	37.19	35.68	37.17
5500	NASDAQ	HSII	Thu, Mar 4, 2021	35.92	36.64	35.50	35.91
5499	NASDAQ	HSII	Wed, Mar 3, 2021	35.36	37.00	35.04	35.92
5498	NASDAQ	HSII	Tue, Mar 2, 2021	36.42	36.67	35.13	35.19
5497	NASDAQ	HSII	Mon, Mar 1, 2021	36.21	37.13	35.93	36.50
5496	NASDAQ	HSII	Fri, Feb 26, 2021	36.71	38.32	35.17	35.89
5495	NASDAQ	HSII	Thu, Feb 25, 2021	37.55	37.89	36.60	36.85
5494	NASDAQ	HSII	Wed, Feb 24, 2021	36.43	38.41	35.43	37.89
5493	NASDAQ	HSII	Tue, Feb 23, 2021	35.90	38.36	35.33	36.18
5492	NASDAQ	HSII	Mon, Feb 22, 2021	33.32	36.08	33.25	35.90
5491	NASDAQ	HSII	Fri, Feb 19, 2021	32.84	33.73	32.76	33.32
5490	NASDAQ	HSII	Thu, Feb 18, 2021	33.56	33.64	32.84	32.93
5489	NASDAQ	HSII	Wed, Feb 17, 2021	33.63	34.05	33.50	33.67
5488	NASDAQ	HSII	Tue, Feb 16, 2021	34.49	34.67	33.66	33.74
5487	NASDAQ	HSII	Fri, Feb 12, 2021	33.81	34.65	33.77	34.37
5486	NASDAQ	HSII	Thu, Feb 11, 2021	34.00	34.36	33.40	33.98
5485	NASDAQ	HSII	Wed, Feb 10, 2021	33.59	34.28	33.23	34.00
5484	NASDAQ	HSII	Tue, Feb 9, 2021	33.22	33.74	32.79	33.47
5483	NASDAQ	HSII	Mon, Feb 8, 2021	31.39	33.12	31.39	33.12
5482	NASDAQ	HSII	Fri, Feb 5, 2021	31.14	31.29	30.72	30.96
5481	NASDAQ	HSII	Thu, Feb 4, 2021	30.34	30.83	30.14	30.70
5480	NASDAQ	HSII	Wed, Feb 3, 2021	29.65	30.53	29.48	30.34
5479	NASDAQ	HSII	Tue, Feb 2, 2021	30.10	30.13	29.52	29.77
5478	NASDAQ	HSII	Mon, Feb 1, 2021	29.33	30.08	28.93	29.90
5477	NASDAQ	HSII	Fri, Jan 29, 2021	30.30	30.31	29.14	29.16
5476	NASDAQ	HSII	Thu, Jan 28, 2021	31.38	31.38	29.88	30.25
5475	NASDAQ	HSII	Wed, Jan 27, 2021	31.35	31.85	30.78	31.12
5474	NASDAQ	HSII	Tue, Jan 26, 2021	32.28	32.28	31.30	31.37
5473	NASDAQ	HSII	Mon, Jan 25, 2021	31.83	32.14	31.33	31.93
5472	NASDAQ	HSII	Fri, Jan 22, 2021	31.62	32.81	31.00	31.96
5471	NASDAQ	HSII	Thu, Jan 21, 2021	32.63	32.63	31.60	31.93
5470	NASDAQ	HSII	Wed, Jan 20, 2021	33.03	33.28	32.17	32.63
5469	NASDAQ	HSII	Tue, Jan 19, 2021	33.28	34.88	32.53	32.89
5468	NASDAQ	HSII	Fri, Jan 15, 2021	32.77	33.58	32.48	32.78
5467	NASDAQ	HSII	Thu, Jan 14, 2021	32.52	33.00	31.78	32.95
5466	NASDAQ	HSII	Wed, Jan 13, 2021	32.17	32.67	31.49	32.19
5465	NASDAQ	HSII	Tue, Jan 12, 2021	31.33	32.26	31.29	32.19
5464	NASDAQ	HSII	Mon, Jan 11, 2021	30.74	31.27	30.46	31.09
5463	NASDAQ	HSII	Fri, Jan 8, 2021	31.60	31.60	28.44	31.07
5462	NASDAQ	HSII	Thu, Jan 7, 2021	30.92	31.45	30.28	31.31
5461	NASDAQ	HSII	Wed, Jan 6, 2021	29.63	30.91	29.37	30.60
5460	NASDAQ	HSII	Tue, Jan 5, 2021	28.88	29.50	28.88	29.25
5459	NASDAQ	HSII	Mon, Jan 4, 2021	29.60	29.99	28.57	28.91
5458	NASDAQ	HSII	Thu, Dec 31, 2020	29.39	29.64	29.16	29.38
5457	NASDAQ	HSII	Wed, Dec 30, 2020	29.20	29.96	29.14	29.48
5456	NASDAQ	HSII	Tue, Dec 29, 2020	29.96	29.96	28.78	29.13
5455	NASDAQ	HSII	Mon, Dec 28, 2020	29.76	30.16	29.59	29.82
5454	NASDAQ	HSII	Thu, Dec 24, 2020	30.13	30.13	29.45	29.64
5453	NASDAQ	HSII	Wed, Dec 23, 2020	28.98	29.55	28.75	29.48
5452	NASDAQ	HSII	Tue, Dec 22, 2020	28.52	28.94	26.99	28.88
5451	NASDAQ	HSII	Mon, Dec 21, 2020	28.16	28.61	27.22	28.55
5450	NASDAQ	HSII	Fri, Dec 18, 2020	28.79	28.83	28.37	28.61
5449	NASDAQ	HSII	Thu, Dec 17, 2020	28.98	29.25	28.63	28.66
5448	NASDAQ	HSII	Wed, Dec 16, 2020	28.87	28.98	28.50	28.79
5447	NASDAQ	HSII	Tue, Dec 15, 2020	28.27	28.86	27.53	28.68
5446	NASDAQ	HSII	Mon, Dec 14, 2020	28.07	28.48	27.94	28.04
5445	NASDAQ	HSII	Fri, Dec 11, 2020	27.88	28.13	27.75	27.92
5444	NASDAQ	HSII	Thu, Dec 10, 2020	27.85	28.24	27.70	28.15
5443	NASDAQ	HSII	Wed, Dec 9, 2020	27.80	28.16	27.46	27.77
5442	NASDAQ	HSII	Tue, Dec 8, 2020	27.16	27.74	27.00	27.52
5441	NASDAQ	HSII	Mon, Dec 7, 2020	27.24	27.41	26.59	27.23
5440	NASDAQ	HSII	Fri, Dec 4, 2020	27.19	27.75	26.85	27.22
5439	NASDAQ	HSII	Thu, Dec 3, 2020	26.92	27.33	26.65	26.84
5438	NASDAQ	HSII	Wed, Dec 2, 2020	26.69	27.16	26.56	26.93
5437	NASDAQ	HSII	Tue, Dec 1, 2020	26.50	27.01	26.26	26.71
5436	NASDAQ	HSII	Mon, Nov 30, 2020	26.75	27.09	25.99	26.10
5435	NASDAQ	HSII	Fri, Nov 27, 2020	26.31	27.30	26.21	26.67
5434	NASDAQ	HSII	Wed, Nov 25, 2020	26.64	27.78	26.53	26.96
5433	NASDAQ	HSII	Tue, Nov 24, 2020	26.53	26.86	25.96	26.72
5432	NASDAQ	HSII	Mon, Nov 23, 2020	25.74	26.48	25.62	26.17
5431	NASDAQ	HSII	Fri, Nov 20, 2020	24.91	25.66	24.88	25.42
5430	NASDAQ	HSII	Thu, Nov 19, 2020	25.36	25.58	24.41	25.14
5429	NASDAQ	HSII	Wed, Nov 18, 2020	25.92	26.20	25.32	25.32
5428	NASDAQ	HSII	Tue, Nov 17, 2020	25.80	26.20	25.52	25.87
5427	NASDAQ	HSII	Mon, Nov 16, 2020	26.13	26.42	25.67	26.01
5426	NASDAQ	HSII	Fri, Nov 13, 2020	25.26	25.83	25.06	25.69
5425	NASDAQ	HSII	Thu, Nov 12, 2020	25.60	25.90	24.78	25.20
5424	NASDAQ	HSII	Wed, Nov 11, 2020	26.60	26.92	25.59	25.83
5423	NASDAQ	HSII	Tue, Nov 10, 2020	25.70	26.70	25.62	26.58
5422	NASDAQ	HSII	Mon, Nov 9, 2020	24.02	25.79	24.02	25.47
5421	NASDAQ	HSII	Fri, Nov 6, 2020	23.51	23.80	23.01	23.28
5420	NASDAQ	HSII	Thu, Nov 5, 2020	23.95	24.00	23.13	23.32
5419	NASDAQ	HSII	Wed, Nov 4, 2020	23.27	24.19	23.21	24.04
5418	NASDAQ	HSII	Tue, Nov 3, 2020	23.06	23.86	23.06	23.74
5417	NASDAQ	HSII	Mon, Nov 2, 2020	22.97	23.14	22.41	22.80
5416	NASDAQ	HSII	Fri, Oct 30, 2020	22.58	22.97	22.23	22.85
5415	NASDAQ	HSII	Thu, Oct 29, 2020	22.52	23.34	22.27	22.83
5414	NASDAQ	HSII	Wed, Oct 28, 2020	23.34	23.84	22.39	22.76
5413	NASDAQ	HSII	Tue, Oct 27, 2020	22.14	24.51	22.14	23.71
5412	NASDAQ	HSII	Mon, Oct 26, 2020	21.43	21.80	21.06	21.31
5411	NASDAQ	HSII	Fri, Oct 23, 2020	21.97	22.49	21.67	21.75
5410	NASDAQ	HSII	Thu, Oct 22, 2020	21.91	22.01	21.39	21.73
5409	NASDAQ	HSII	Wed, Oct 21, 2020	21.93	22.07	21.56	21.77
5408	NASDAQ	HSII	Tue, Oct 20, 2020	22.28	22.50	21.53	21.77
5407	NASDAQ	HSII	Mon, Oct 19, 2020	22.37	22.69	21.91	21.98
5406	NASDAQ	HSII	Fri, Oct 16, 2020	22.38	22.54	22.09	22.25
5405	NASDAQ	HSII	Thu, Oct 15, 2020	21.60	22.61	20.41	22.49
5404	NASDAQ	HSII	Wed, Oct 14, 2020	21.94	22.50	21.88	21.94
5403	NASDAQ	HSII	Tue, Oct 13, 2020	21.89	22.29	21.46	21.92
5402	NASDAQ	HSII	Mon, Oct 12, 2020	21.42	22.17	20.86	22.03
5401	NASDAQ	HSII	Fri, Oct 9, 2020	21.47	21.60	20.98	21.47
5400	NASDAQ	HSII	Thu, Oct 8, 2020	20.88	21.28	20.44	21.26
5399	NASDAQ	HSII	Wed, Oct 7, 2020	20.31	20.76	20.22	20.70
5398	NASDAQ	HSII	Tue, Oct 6, 2020	20.49	20.76	20.03	20.22
5397	NASDAQ	HSII	Mon, Oct 5, 2020	19.75	20.40	19.75	20.27
5396	NASDAQ	HSII	Fri, Oct 2, 2020	19.25	19.64	19.12	19.57
5395	NASDAQ	HSII	Thu, Oct 1, 2020	19.51	19.71	19.18	19.54
5394	NASDAQ	HSII	Wed, Sep 30, 2020	20.11	20.35	19.50	19.65
5393	NASDAQ	HSII	Tue, Sep 29, 2020	19.70	20.25	19.65	20.00
5392	NASDAQ	HSII	Mon, Sep 28, 2020	19.25	20.15	19.25	19.80
5391	NASDAQ	HSII	Fri, Sep 25, 2020	19.51	19.51	19.03	19.08
5390	NASDAQ	HSII	Thu, Sep 24, 2020	19.86	19.86	19.28	19.63
5389	NASDAQ	HSII	Wed, Sep 23, 2020	20.06	20.59	19.84	19.86
5388	NASDAQ	HSII	Tue, Sep 22, 2020	20.58	20.60	20.00	20.05
5387	NASDAQ	HSII	Mon, Sep 21, 2020	21.45	21.45	19.98	20.46
5386	NASDAQ	HSII	Fri, Sep 18, 2020	21.95	22.27	21.47	21.79
5385	NASDAQ	HSII	Thu, Sep 17, 2020	22.09	22.18	21.73	21.90
5384	NASDAQ	HSII	Wed, Sep 16, 2020	22.31	22.35	22.05	22.23
5383	NASDAQ	HSII	Tue, Sep 15, 2020	22.26	22.46	22.04	22.22
5382	NASDAQ	HSII	Mon, Sep 14, 2020	22.24	22.24	21.75	22.16
5381	NASDAQ	HSII	Fri, Sep 11, 2020	22.10	22.32	21.79	22.09
5380	NASDAQ	HSII	Thu, Sep 10, 2020	22.37	22.54	22.01	22.08
5379	NASDAQ	HSII	Wed, Sep 9, 2020	22.33	23.65	22.19	22.36
5378	NASDAQ	HSII	Tue, Sep 8, 2020	21.76	22.43	21.65	22.29
5377	NASDAQ	HSII	Fri, Sep 4, 2020	22.73	22.94	21.41	22.10
5376	NASDAQ	HSII	Thu, Sep 3, 2020	22.08	22.74	21.89	22.57
5375	NASDAQ	HSII	Wed, Sep 2, 2020	21.29	22.09	21.29	22.02
5374	NASDAQ	HSII	Tue, Sep 1, 2020	21.53	21.53	21.11	21.31
5373	NASDAQ	HSII	Mon, Aug 31, 2020	21.49	21.74	21.33	21.63
5372	NASDAQ	HSII	Fri, Aug 28, 2020	21.59	21.65	21.15	21.56
5371	NASDAQ	HSII	Thu, Aug 27, 2020	21.09	21.64	20.95	21.41
5370	NASDAQ	HSII	Wed, Aug 26, 2020	20.83	21.14	20.63	21.02
5369	NASDAQ	HSII	Tue, Aug 25, 2020	21.04	21.04	20.57	20.82
5368	NASDAQ	HSII	Mon, Aug 24, 2020	20.26	20.83	20.26	20.80
5367	NASDAQ	HSII	Fri, Aug 21, 2020	21.10	21.10	20.13	20.39
5366	NASDAQ	HSII	Thu, Aug 20, 2020	20.76	21.18	20.62	21.12
5365	NASDAQ	HSII	Wed, Aug 19, 2020	21.21	21.43	20.84	20.94
5364	NASDAQ	HSII	Tue, Aug 18, 2020	21.49	21.49	21.06	21.17
5363	NASDAQ	HSII	Mon, Aug 17, 2020	21.62	21.78	21.27	21.55
5362	NASDAQ	HSII	Fri, Aug 14, 2020	20.86	21.88	20.70	21.73
5361	NASDAQ	HSII	Thu, Aug 13, 2020	21.26	21.33	20.76	21.07
5360	NASDAQ	HSII	Wed, Aug 12, 2020	21.88	21.97	21.22	21.44
5359	NASDAQ	HSII	Tue, Aug 11, 2020	22.06	22.54	21.39	21.54
5358	NASDAQ	HSII	Mon, Aug 10, 2020	21.43	22.00	21.14	21.79
5357	NASDAQ	HSII	Fri, Aug 7, 2020	20.32	21.25	20.23	21.24
5356	NASDAQ	HSII	Thu, Aug 6, 2020	20.81	20.85	19.86	20.21
5355	NASDAQ	HSII	Wed, Aug 5, 2020	20.07	21.14	19.75	21.04
5354	NASDAQ	HSII	Tue, Aug 4, 2020	20.23	20.23	19.59	19.85
5353	NASDAQ	HSII	Mon, Aug 3, 2020	20.31	20.61	20.11	20.35
5352	NASDAQ	HSII	Fri, Jul 31, 2020	20.74	20.95	20.13	20.23
5351	NASDAQ	HSII	Thu, Jul 30, 2020	21.23	21.26	20.55	20.76
5350	NASDAQ	HSII	Wed, Jul 29, 2020	21.13	21.58	21.13	21.40
5349	NASDAQ	HSII	Tue, Jul 28, 2020	20.93	22.59	20.52	21.17
5348	NASDAQ	HSII	Mon, Jul 27, 2020	20.92	22.06	19.89	20.31
5347	NASDAQ	HSII	Fri, Jul 24, 2020	21.42	21.49	20.84	20.93
5346	NASDAQ	HSII	Thu, Jul 23, 2020	21.12	21.53	21.09	21.39
5345	NASDAQ	HSII	Wed, Jul 22, 2020	22.03	22.26	20.94	21.10
5344	NASDAQ	HSII	Tue, Jul 21, 2020	20.82	22.25	20.82	21.94
5343	NASDAQ	HSII	Mon, Jul 20, 2020	20.88	20.98	20.50	20.59
5342	NASDAQ	HSII	Fri, Jul 17, 2020	20.99	21.29	20.77	20.98
5341	NASDAQ	HSII	Thu, Jul 16, 2020	21.40	21.73	20.81	21.03
5340	NASDAQ	HSII	Wed, Jul 15, 2020	20.83	21.56	20.50	21.30
5339	NASDAQ	HSII	Tue, Jul 14, 2020	20.38	20.68	20.01	20.48
5338	NASDAQ	HSII	Mon, Jul 13, 2020	20.23	20.76	19.80	20.38
5337	NASDAQ	HSII	Fri, Jul 10, 2020	19.59	20.12	19.41	20.05
5336	NASDAQ	HSII	Thu, Jul 9, 2020	19.94	19.94	19.25	19.51
5335	NASDAQ	HSII	Wed, Jul 8, 2020	20.50	20.53	19.56	19.88
5334	NASDAQ	HSII	Tue, Jul 7, 2020	20.87	20.97	20.48	20.63
5333	NASDAQ	HSII	Mon, Jul 6, 2020	21.43	21.64	20.91	20.93
5332	NASDAQ	HSII	Thu, Jul 2, 2020	21.45	22.07	21.02	21.09
5331	NASDAQ	HSII	Wed, Jul 1, 2020	21.74	22.19	20.86	21.04
5330	NASDAQ	HSII	Tue, Jun 30, 2020	21.36	22.13	21.36	21.62
5329	NASDAQ	HSII	Mon, Jun 29, 2020	21.33	21.76	21.07	21.35
5328	NASDAQ	HSII	Fri, Jun 26, 2020	21.10	21.43	20.78	21.13
5327	NASDAQ	HSII	Thu, Jun 25, 2020	20.38	21.28	20.32	21.18
5326	NASDAQ	HSII	Wed, Jun 24, 2020	20.49	21.07	19.84	20.47
5325	NASDAQ	HSII	Tue, Jun 23, 2020	20.66	21.05	20.41	20.66
5324	NASDAQ	HSII	Mon, Jun 22, 2020	19.83	20.57	19.50	20.42
5323	NASDAQ	HSII	Fri, Jun 19, 2020	20.98	20.98	19.87	20.00
5322	NASDAQ	HSII	Thu, Jun 18, 2020	21.07	21.19	20.72	20.98
5321	NASDAQ	HSII	Wed, Jun 17, 2020	21.77	21.83	21.18	21.34
5320	NASDAQ	HSII	Tue, Jun 16, 2020	22.29	22.65	21.39	21.58
5319	NASDAQ	HSII	Mon, Jun 15, 2020	20.45	21.81	20.13	21.56
5318	NASDAQ	HSII	Fri, Jun 12, 2020	21.71	22.05	20.17	20.89
5317	NASDAQ	HSII	Thu, Jun 11, 2020	21.93	22.07	20.95	21.02
5316	NASDAQ	HSII	Wed, Jun 10, 2020	24.15	24.15	22.59	22.71
5315	NASDAQ	HSII	Tue, Jun 9, 2020	23.94	24.41	23.67	24.15
5314	NASDAQ	HSII	Mon, Jun 8, 2020	24.34	24.69	23.97	24.06
5313	NASDAQ	HSII	Fri, Jun 5, 2020	24.19	24.65	23.84	24.07
5312	NASDAQ	HSII	Thu, Jun 4, 2020	23.34	23.84	22.95	23.38
5311	NASDAQ	HSII	Wed, Jun 3, 2020	22.82	24.10	22.53	23.53
5310	NASDAQ	HSII	Tue, Jun 2, 2020	22.68	22.83	22.27	22.40
5309	NASDAQ	HSII	Mon, Jun 1, 2020	22.35	22.78	22.07	22.47
5308	NASDAQ	HSII	Fri, May 29, 2020	22.74	22.98	21.77	22.18
5307	NASDAQ	HSII	Thu, May 28, 2020	23.87	23.87	22.89	23.00
5306	NASDAQ	HSII	Wed, May 27, 2020	22.62	23.56	22.38	23.52
5305	NASDAQ	HSII	Tue, May 26, 2020	22.20	22.63	22.00	22.26
5304	NASDAQ	HSII	Fri, May 22, 2020	21.83	21.97	21.30	21.70
5303	NASDAQ	HSII	Thu, May 21, 2020	20.91	22.26	20.72	21.73
5302	NASDAQ	HSII	Wed, May 20, 2020	21.43	21.69	20.71	21.01
5301	NASDAQ	HSII	Tue, May 19, 2020	21.33	21.53	20.59	20.95
5300	NASDAQ	HSII	Mon, May 18, 2020	19.88	21.65	19.88	21.60
5299	NASDAQ	HSII	Fri, May 15, 2020	19.10	19.91	18.52	19.27
5298	NASDAQ	HSII	Thu, May 14, 2020	19.12	19.41	18.08	19.09
5297	NASDAQ	HSII	Wed, May 13, 2020	20.61	20.64	19.25	19.39
5296	NASDAQ	HSII	Tue, May 12, 2020	21.62	21.94	20.76	20.77
5295	NASDAQ	HSII	Mon, May 11, 2020	21.49	22.06	21.46	21.61
5294	NASDAQ	HSII	Fri, May 8, 2020	21.19	22.06	21.19	22.02
5293	NASDAQ	HSII	Thu, May 7, 2020	21.54	21.65	21.09	21.23
5292	NASDAQ	HSII	Wed, May 6, 2020	22.06	22.20	21.36	21.45
5291	NASDAQ	HSII	Tue, May 5, 2020	21.40	22.17	21.40	21.99
5290	NASDAQ	HSII	Mon, May 4, 2020	21.90	21.90	20.85	21.30
5289	NASDAQ	HSII	Fri, May 1, 2020	22.20	22.21	21.04	22.00
5288	NASDAQ	HSII	Thu, Apr 30, 2020	23.86	24.10	22.04	22.44
5287	NASDAQ	HSII	Wed, Apr 29, 2020	22.40	23.98	22.01	23.56
5286	NASDAQ	HSII	Tue, Apr 28, 2020	24.25	24.70	22.65	22.74
5285	NASDAQ	HSII	Mon, Apr 27, 2020	23.73	25.11	23.72	24.88
5284	NASDAQ	HSII	Fri, Apr 24, 2020	23.67	23.86	23.24	23.56
5283	NASDAQ	HSII	Thu, Apr 23, 2020	23.87	24.14	23.10	23.40
5282	NASDAQ	HSII	Wed, Apr 22, 2020	23.97	24.70	23.73	23.92
5281	NASDAQ	HSII	Tue, Apr 21, 2020	22.75	23.84	22.36	23.55
5280	NASDAQ	HSII	Mon, Apr 20, 2020	23.00	24.32	22.06	23.04
5279	NASDAQ	HSII	Fri, Apr 17, 2020	22.12	24.06	22.01	23.61
5278	NASDAQ	HSII	Thu, Apr 16, 2020	22.02	22.26	21.19	21.56
5277	NASDAQ	HSII	Wed, Apr 15, 2020	21.48	22.32	20.85	21.82
5276	NASDAQ	HSII	Tue, Apr 14, 2020	23.24	23.24	21.62	22.00
5275	NASDAQ	HSII	Mon, Apr 13, 2020	23.20	23.52	22.59	22.94
5274	NASDAQ	HSII	Thu, Apr 9, 2020	23.56	23.89	22.85	23.36
5273	NASDAQ	HSII	Wed, Apr 8, 2020	20.61	23.17	20.10	22.98
5272	NASDAQ	HSII	Tue, Apr 7, 2020	21.97	23.12	21.12	21.32
5271	NASDAQ	HSII	Mon, Apr 6, 2020	21.16	21.91	20.10	21.37
5270	NASDAQ	HSII	Fri, Apr 3, 2020	22.59	22.88	20.11	20.67
5269	NASDAQ	HSII	Thu, Apr 2, 2020	22.18	23.45	22.05	22.73
5268	NASDAQ	HSII	Wed, Apr 1, 2020	21.69	22.77	21.44	22.27
5267	NASDAQ	HSII	Tue, Mar 31, 2020	22.39	23.33	21.89	22.50
5266	NASDAQ	HSII	Mon, Mar 30, 2020	22.13	23.40	21.67	22.86
5265	NASDAQ	HSII	Fri, Mar 27, 2020	21.06	22.22	20.31	21.78
5264	NASDAQ	HSII	Thu, Mar 26, 2020	18.23	21.67	18.10	21.58
5263	NASDAQ	HSII	Wed, Mar 25, 2020	20.06	20.81	17.99	18.23
5262	NASDAQ	HSII	Tue, Mar 24, 2020	21.05	22.06	19.39	20.00
5261	NASDAQ	HSII	Mon, Mar 23, 2020	21.57	22.28	19.41	20.43
5260	NASDAQ	HSII	Fri, Mar 20, 2020	21.70	22.24	21.11	21.35
5259	NASDAQ	HSII	Thu, Mar 19, 2020	21.88	22.40	20.57	21.77
5258	NASDAQ	HSII	Wed, Mar 18, 2020	21.66	22.47	21.03	22.05
5257	NASDAQ	HSII	Tue, Mar 17, 2020	21.93	22.96	19.03	22.58
5256	NASDAQ	HSII	Mon, Mar 16, 2020	20.60	22.02	20.34	21.51
5255	NASDAQ	HSII	Fri, Mar 13, 2020	21.75	23.62	21.03	22.65
5254	NASDAQ	HSII	Thu, Mar 12, 2020	20.44	21.89	20.25	20.79
5253	NASDAQ	HSII	Wed, Mar 11, 2020	22.23	22.35	21.10	21.92
5252	NASDAQ	HSII	Tue, Mar 10, 2020	24.00	24.74	22.34	23.19
5251	NASDAQ	HSII	Mon, Mar 9, 2020	22.79	23.49	22.18	23.43
5250	NASDAQ	HSII	Fri, Mar 6, 2020	22.05	23.60	22.05	23.49
5249	NASDAQ	HSII	Thu, Mar 5, 2020	22.29	23.00	22.22	22.89
5248	NASDAQ	HSII	Wed, Mar 4, 2020	21.85	23.05	21.70	22.98
5247	NASDAQ	HSII	Tue, Mar 3, 2020	23.31	23.80	21.33	21.65
5246	NASDAQ	HSII	Mon, Mar 2, 2020	22.41	23.39	21.76	23.31
5245	NASDAQ	HSII	Fri, Feb 28, 2020	21.27	22.38	21.27	22.30
5244	NASDAQ	HSII	Thu, Feb 27, 2020	20.85	22.49	20.53	22.20
5243	NASDAQ	HSII	Wed, Feb 26, 2020	22.30	22.65	21.18	21.39
5242	NASDAQ	HSII	Tue, Feb 25, 2020	25.69	26.35	21.64	22.34
5241	NASDAQ	HSII	Mon, Feb 24, 2020	26.54	26.54	25.53	25.83
5240	NASDAQ	HSII	Fri, Feb 21, 2020	27.96	27.96	27.17	27.44
5239	NASDAQ	HSII	Thu, Feb 20, 2020	28.30	28.37	27.65	28.02
5238	NASDAQ	HSII	Wed, Feb 19, 2020	28.33	28.55	28.25	28.37
5237	NASDAQ	HSII	Tue, Feb 18, 2020	28.40	28.69	28.15	28.33
5236	NASDAQ	HSII	Fri, Feb 14, 2020	28.30	28.60	28.16	28.48
5235	NASDAQ	HSII	Thu, Feb 13, 2020	28.26	28.57	28.16	28.30
5234	NASDAQ	HSII	Wed, Feb 12, 2020	28.43	28.80	28.32	28.43
5233	NASDAQ	HSII	Tue, Feb 11, 2020	27.77	28.40	27.77	28.23
5232	NASDAQ	HSII	Mon, Feb 10, 2020	27.50	27.98	27.42	27.68
5231	NASDAQ	HSII	Fri, Feb 7, 2020	28.35	28.37	27.45	27.60
5230	NASDAQ	HSII	Thu, Feb 6, 2020	29.28	29.28	28.37	28.37
5229	NASDAQ	HSII	Wed, Feb 5, 2020	29.45	29.65	29.14	29.25
5228	NASDAQ	HSII	Tue, Feb 4, 2020	29.13	29.39	28.62	29.09
5227	NASDAQ	HSII	Mon, Feb 3, 2020	28.61	28.90	28.47	28.71
5226	NASDAQ	HSII	Fri, Jan 31, 2020	29.54	29.67	28.33	28.42
5225	NASDAQ	HSII	Thu, Jan 30, 2020	29.50	29.83	29.21	29.64
5224	NASDAQ	HSII	Wed, Jan 29, 2020	30.28	30.55	29.57	29.61
5223	NASDAQ	HSII	Tue, Jan 28, 2020	30.25	30.49	30.01	30.17
5222	NASDAQ	HSII	Mon, Jan 27, 2020	29.90	30.26	29.77	30.01
5221	NASDAQ	HSII	Fri, Jan 24, 2020	31.33	31.33	30.34	30.45
5220	NASDAQ	HSII	Thu, Jan 23, 2020	31.43	31.43	30.84	31.22
5219	NASDAQ	HSII	Wed, Jan 22, 2020	31.30	31.72	30.95	31.46
5218	NASDAQ	HSII	Tue, Jan 21, 2020	31.95	31.95	31.26	31.30
5217	NASDAQ	HSII	Fri, Jan 17, 2020	31.85	32.12	31.48	32.08
5216	NASDAQ	HSII	Thu, Jan 16, 2020	31.62	31.94	31.51	31.69
5215	NASDAQ	HSII	Wed, Jan 15, 2020	31.41	31.92	31.30	31.48
5214	NASDAQ	HSII	Tue, Jan 14, 2020	31.47	31.94	31.32	31.49
5213	NASDAQ	HSII	Mon, Jan 13, 2020	31.32	31.72	31.21	31.54
5212	NASDAQ	HSII	Fri, Jan 10, 2020	31.93	31.93	31.08	31.34
5211	NASDAQ	HSII	Thu, Jan 9, 2020	32.23	32.31	31.78	31.88
5210	NASDAQ	HSII	Wed, Jan 8, 2020	32.19	32.56	31.98	32.01
5209	NASDAQ	HSII	Tue, Jan 7, 2020	32.03	32.17	31.81	32.04
5208	NASDAQ	HSII	Mon, Jan 6, 2020	32.13	32.31	31.78	32.17
5207	NASDAQ	HSII	Fri, Jan 3, 2020	32.65	32.65	32.13	32.28
5206	NASDAQ	HSII	Thu, Jan 2, 2020	32.80	33.21	31.93	32.80
5205	NASDAQ	HSII	Tue, Dec 31, 2019	32.17	32.73	32.17	32.50
5204	NASDAQ	HSII	Mon, Dec 30, 2019	32.32	32.46	32.02	32.35
5203	NASDAQ	HSII	Fri, Dec 27, 2019	32.54	32.59	32.26	32.29
5202	NASDAQ	HSII	Thu, Dec 26, 2019	32.46	32.75	32.30	32.46
5201	NASDAQ	HSII	Tue, Dec 24, 2019	32.51	32.75	32.42	32.50
5200	NASDAQ	HSII	Mon, Dec 23, 2019	32.75	32.77	32.18	32.51
5199	NASDAQ	HSII	Fri, Dec 20, 2019	32.35	32.90	32.25	32.82
5198	NASDAQ	HSII	Thu, Dec 19, 2019	31.98	32.37	31.71	32.31
5197	NASDAQ	HSII	Wed, Dec 18, 2019	32.29	32.41	31.90	32.04
5196	NASDAQ	HSII	Tue, Dec 17, 2019	32.07	32.49	31.88	32.21
5195	NASDAQ	HSII	Mon, Dec 16, 2019	31.80	32.25	31.62	32.07
5194	NASDAQ	HSII	Fri, Dec 13, 2019	31.38	31.78	30.76	31.52
5193	NASDAQ	HSII	Thu, Dec 12, 2019	31.44	32.24	30.49	31.47
5192	NASDAQ	HSII	Wed, Dec 11, 2019	31.14	31.65	30.61	31.45
5191	NASDAQ	HSII	Tue, Dec 10, 2019	30.69	31.22	30.48	30.92
5190	NASDAQ	HSII	Mon, Dec 9, 2019	30.80	31.04	30.62	30.72
5189	NASDAQ	HSII	Fri, Dec 6, 2019	31.03	31.33	30.77	30.79
5188	NASDAQ	HSII	Thu, Dec 5, 2019	31.13	31.21	30.65	30.75
5187	NASDAQ	HSII	Wed, Dec 4, 2019	31.56	32.09	30.86	31.14
5186	NASDAQ	HSII	Tue, Dec 3, 2019	30.47	31.58	30.02	31.44
5185	NASDAQ	HSII	Mon, Dec 2, 2019	31.04	31.41	30.67	30.70
5184	NASDAQ	HSII	Fri, Nov 29, 2019	30.96	31.07	30.77	31.02
5183	NASDAQ	HSII	Wed, Nov 27, 2019	31.61	31.70	30.97	31.12
5182	NASDAQ	HSII	Tue, Nov 26, 2019	30.89	31.63	30.74	31.49
5181	NASDAQ	HSII	Mon, Nov 25, 2019	29.59	31.16	29.59	30.93
5180	NASDAQ	HSII	Fri, Nov 22, 2019	30.08	30.34	29.55	29.57
5179	NASDAQ	HSII	Thu, Nov 21, 2019	30.55	30.55	29.37	29.91
5178	NASDAQ	HSII	Wed, Nov 20, 2019	30.17	30.62	29.96	30.29
5177	NASDAQ	HSII	Tue, Nov 19, 2019	30.36	30.84	30.20	30.26
5176	NASDAQ	HSII	Mon, Nov 18, 2019	29.40	30.43	29.19	30.15
5175	NASDAQ	HSII	Fri, Nov 15, 2019	29.43	29.84	28.59	29.43
5174	NASDAQ	HSII	Thu, Nov 14, 2019	29.59	30.43	29.09	29.18
5173	NASDAQ	HSII	Wed, Nov 13, 2019	29.99	30.19	29.49	29.61
5172	NASDAQ	HSII	Tue, Nov 12, 2019	29.84	30.33	29.54	30.20
5171	NASDAQ	HSII	Mon, Nov 11, 2019	30.31	30.53	29.63	29.80
5170	NASDAQ	HSII	Fri, Nov 8, 2019	30.04	30.56	29.91	30.47
5169	NASDAQ	HSII	Thu, Nov 7, 2019	30.13	30.46	29.88	30.07
5168	NASDAQ	HSII	Wed, Nov 6, 2019	30.45	30.45	29.60	29.91
5167	NASDAQ	HSII	Tue, Nov 5, 2019	29.76	30.55	29.62	30.46
5166	NASDAQ	HSII	Mon, Nov 4, 2019	29.24	29.54	28.91	29.50
5165	NASDAQ	HSII	Fri, Nov 1, 2019	28.83	29.01	28.31	28.85
5164	NASDAQ	HSII	Thu, Oct 31, 2019	28.75	29.22	28.14	28.46
5163	NASDAQ	HSII	Wed, Oct 30, 2019	28.18	28.96	27.87	28.78
5162	NASDAQ	HSII	Tue, Oct 29, 2019	23.55	28.39	23.55	28.08
5161	NASDAQ	HSII	Mon, Oct 28, 2019	27.88	28.34	27.77	27.81
5160	NASDAQ	HSII	Fri, Oct 25, 2019	27.65	27.88	27.38	27.71
5159	NASDAQ	HSII	Thu, Oct 24, 2019	28.02	28.42	27.52	27.63
5158	NASDAQ	HSII	Wed, Oct 23, 2019	27.40	28.04	27.37	28.02
5157	NASDAQ	HSII	Tue, Oct 22, 2019	27.38	27.48	26.76	27.40
5156	NASDAQ	HSII	Mon, Oct 21, 2019	27.08	27.55	27.08	27.36
5155	NASDAQ	HSII	Fri, Oct 18, 2019	26.91	27.32	26.83	26.88
5154	NASDAQ	HSII	Thu, Oct 17, 2019	26.80	27.11	26.80	27.09
5153	NASDAQ	HSII	Wed, Oct 16, 2019	26.45	27.06	26.45	26.79
5152	NASDAQ	HSII	Tue, Oct 15, 2019	26.24	26.58	26.00	26.53
5151	NASDAQ	HSII	Mon, Oct 14, 2019	25.61	26.12	25.53	26.12
5150	NASDAQ	HSII	Fri, Oct 11, 2019	25.64	26.28	25.64	25.85
5149	NASDAQ	HSII	Thu, Oct 10, 2019	25.36	25.60	25.08	25.24
5148	NASDAQ	HSII	Wed, Oct 9, 2019	25.82	25.88	25.21	25.23
5147	NASDAQ	HSII	Tue, Oct 8, 2019	25.77	25.85	25.33	25.44
5146	NASDAQ	HSII	Mon, Oct 7, 2019	25.56	26.38	25.30	25.99
5145	NASDAQ	HSII	Fri, Oct 4, 2019	25.51	25.80	25.32	25.58
5144	NASDAQ	HSII	Thu, Oct 3, 2019	25.73	25.90	25.07	25.50
5143	NASDAQ	HSII	Wed, Oct 2, 2019	25.59	26.37	25.55	25.76
5142	NASDAQ	HSII	Tue, Oct 1, 2019	27.42	28.02	25.75	25.82
5141	NASDAQ	HSII	Mon, Sep 30, 2019	27.53	27.74	27.24	27.30
5140	NASDAQ	HSII	Fri, Sep 27, 2019	27.93	27.93	27.25	27.41
5139	NASDAQ	HSII	Thu, Sep 26, 2019	28.03	28.25	27.70	27.73
5138	NASDAQ	HSII	Wed, Sep 25, 2019	27.26	28.13	27.22	28.07
5137	NASDAQ	HSII	Tue, Sep 24, 2019	28.23	28.23	27.14	27.25
5136	NASDAQ	HSII	Mon, Sep 23, 2019	27.50	28.03	27.25	27.82
5135	NASDAQ	HSII	Fri, Sep 20, 2019	27.99	28.35	27.27	27.50
5134	NASDAQ	HSII	Thu, Sep 19, 2019	28.40	28.83	27.99	28.04
5133	NASDAQ	HSII	Wed, Sep 18, 2019	28.58	28.74	28.33	28.36
5132	NASDAQ	HSII	Tue, Sep 17, 2019	28.17	28.60	28.00	28.52
5131	NASDAQ	HSII	Mon, Sep 16, 2019	27.65	28.37	27.65	28.30
5130	NASDAQ	HSII	Fri, Sep 13, 2019	27.67	28.09	27.64	27.65
5129	NASDAQ	HSII	Thu, Sep 12, 2019	27.30	27.95	27.15	27.45
5128	NASDAQ	HSII	Wed, Sep 11, 2019	27.20	27.68	26.86	27.22
5127	NASDAQ	HSII	Tue, Sep 10, 2019	26.75	27.30	26.33	26.91
5126	NASDAQ	HSII	Mon, Sep 9, 2019	26.35	27.04	26.16	26.72
5125	NASDAQ	HSII	Fri, Sep 6, 2019	27.00	27.00	26.25	26.30
5124	NASDAQ	HSII	Thu, Sep 5, 2019	26.50	27.21	26.38	26.96
5123	NASDAQ	HSII	Wed, Sep 4, 2019	26.10	26.21	25.80	26.10
5122	NASDAQ	HSII	Tue, Sep 3, 2019	26.34	26.56	25.64	25.75
5121	NASDAQ	HSII	Fri, Aug 30, 2019	26.62	26.70	26.19	26.55
5120	NASDAQ	HSII	Thu, Aug 29, 2019	26.68	27.04	26.25	26.30
5119	NASDAQ	HSII	Wed, Aug 28, 2019	25.52	26.43	25.27	26.42
5118	NASDAQ	HSII	Tue, Aug 27, 2019	25.71	25.99	25.45	25.59
5117	NASDAQ	HSII	Mon, Aug 26, 2019	25.57	25.81	25.45	25.58
5116	NASDAQ	HSII	Fri, Aug 23, 2019	26.45	26.53	25.28	25.51
5115	NASDAQ	HSII	Thu, Aug 22, 2019	27.02	27.42	26.53	26.61
5114	NASDAQ	HSII	Wed, Aug 21, 2019	27.35	27.53	27.02	27.22
5113	NASDAQ	HSII	Tue, Aug 20, 2019	27.40	27.56	26.89	26.96
5112	NASDAQ	HSII	Mon, Aug 19, 2019	27.83	28.32	27.39	27.47
5111	NASDAQ	HSII	Fri, Aug 16, 2019	26.87	27.72	26.87	27.45
5110	NASDAQ	HSII	Thu, Aug 15, 2019	26.75	26.93	26.59	26.70
5109	NASDAQ	HSII	Wed, Aug 14, 2019	27.16	27.16	26.58	26.70
5108	NASDAQ	HSII	Tue, Aug 13, 2019	27.55	28.36	27.46	27.58
5107	NASDAQ	HSII	Mon, Aug 12, 2019	27.21	27.62	26.91	27.55
5106	NASDAQ	HSII	Fri, Aug 9, 2019	27.98	27.98	27.32	27.33
5105	NASDAQ	HSII	Thu, Aug 8, 2019	28.08	28.48	27.98	28.05
5104	NASDAQ	HSII	Wed, Aug 7, 2019	27.97	28.29	27.60	28.06
5103	NASDAQ	HSII	Tue, Aug 6, 2019	28.34	28.42	27.42	28.20
5102	NASDAQ	HSII	Mon, Aug 5, 2019	29.40	29.40	27.76	28.18
5101	NASDAQ	HSII	Fri, Aug 2, 2019	29.29	29.66	28.76	29.47
5100	NASDAQ	HSII	Thu, Aug 1, 2019	29.52	30.50	29.16	29.30
5099	NASDAQ	HSII	Wed, Jul 31, 2019	29.56	30.34	29.50	29.70
5098	NASDAQ	HSII	Tue, Jul 30, 2019	32.65	32.65	28.77	29.74
5097	NASDAQ	HSII	Mon, Jul 29, 2019	30.93	31.38	30.33	30.48
5096	NASDAQ	HSII	Fri, Jul 26, 2019	30.07	30.75	30.07	30.70
5095	NASDAQ	HSII	Thu, Jul 25, 2019	31.30	31.39	30.02	30.04
5094	NASDAQ	HSII	Wed, Jul 24, 2019	30.23	31.44	30.13	31.28
5093	NASDAQ	HSII	Tue, Jul 23, 2019	29.33	30.45	29.33	30.25
5092	NASDAQ	HSII	Mon, Jul 22, 2019	30.01	30.02	28.98	29.09
5091	NASDAQ	HSII	Fri, Jul 19, 2019	29.92	30.26	29.87	29.99
5090	NASDAQ	HSII	Thu, Jul 18, 2019	29.76	30.24	29.76	30.07
5089	NASDAQ	HSII	Wed, Jul 17, 2019	30.28	30.45	29.92	29.92
5088	NASDAQ	HSII	Tue, Jul 16, 2019	30.18	30.59	30.03	30.10
5087	NASDAQ	HSII	Mon, Jul 15, 2019	29.67	30.13	29.47	30.08
5086	NASDAQ	HSII	Fri, Jul 12, 2019	29.13	29.86	29.02	29.70
5085	NASDAQ	HSII	Thu, Jul 11, 2019	29.16	29.39	28.95	29.10
5084	NASDAQ	HSII	Wed, Jul 10, 2019	29.24	29.87	29.16	29.17
5083	NASDAQ	HSII	Tue, Jul 9, 2019	28.76	29.15	28.68	29.12
5082	NASDAQ	HSII	Mon, Jul 8, 2019	29.28	29.54	28.82	28.95
5081	NASDAQ	HSII	Fri, Jul 5, 2019	29.34	29.34	28.80	29.30
5080	NASDAQ	HSII	Wed, Jul 3, 2019	29.13	29.65	29.13	29.55
5079	NASDAQ	HSII	Tue, Jul 2, 2019	29.77	29.92	28.82	28.93
5078	NASDAQ	HSII	Mon, Jul 1, 2019	30.41	30.89	29.79	29.86
5077	NASDAQ	HSII	Fri, Jun 28, 2019	29.32	30.30	29.32	29.97
5076	NASDAQ	HSII	Thu, Jun 27, 2019	29.20	29.37	28.53	29.24
5075	NASDAQ	HSII	Wed, Jun 26, 2019	30.09	30.30	29.11	29.12
5074	NASDAQ	HSII	Tue, Jun 25, 2019	29.71	30.22	29.26	30.07
5073	NASDAQ	HSII	Mon, Jun 24, 2019	30.64	30.64	29.28	29.79
5072	NASDAQ	HSII	Fri, Jun 21, 2019	33.64	33.64	30.72	30.79
5071	NASDAQ	HSII	Thu, Jun 20, 2019	33.85	34.01	33.32	33.97
5070	NASDAQ	HSII	Wed, Jun 19, 2019	34.18	34.41	33.05	33.41
5069	NASDAQ	HSII	Tue, Jun 18, 2019	33.26	34.05	33.18	33.98
5068	NASDAQ	HSII	Mon, Jun 17, 2019	33.10	33.24	32.91	32.94
5067	NASDAQ	HSII	Fri, Jun 14, 2019	33.29	33.40	32.77	33.14
5066	NASDAQ	HSII	Thu, Jun 13, 2019	32.71	33.06	32.36	32.99
5065	NASDAQ	HSII	Wed, Jun 12, 2019	32.33	32.77	31.94	32.61
5064	NASDAQ	HSII	Tue, Jun 11, 2019	31.79	32.86	31.79	32.45
5063	NASDAQ	HSII	Mon, Jun 10, 2019	32.28	32.65	31.48	31.60
5062	NASDAQ	HSII	Fri, Jun 7, 2019	31.82	32.46	31.82	32.20
5061	NASDAQ	HSII	Thu, Jun 6, 2019	31.83	32.65	31.18	31.92
5060	NASDAQ	HSII	Wed, Jun 5, 2019	31.55	31.86	31.39	31.67
5059	NASDAQ	HSII	Tue, Jun 4, 2019	31.40	32.01	30.78	31.52
5058	NASDAQ	HSII	Mon, Jun 3, 2019	30.30	31.60	30.00	30.95
5057	NASDAQ	HSII	Fri, May 31, 2019	30.81	31.00	30.18	30.36
5056	NASDAQ	HSII	Thu, May 30, 2019	30.99	31.68	30.99	31.14
5055	NASDAQ	HSII	Wed, May 29, 2019	30.51	31.11	29.76	30.91
5054	NASDAQ	HSII	Tue, May 28, 2019	31.53	31.71	30.59	30.72
5053	NASDAQ	HSII	Fri, May 24, 2019	31.86	32.04	31.16	31.54
5052	NASDAQ	HSII	Thu, May 23, 2019	32.50	32.74	31.49	31.72
5051	NASDAQ	HSII	Wed, May 22, 2019	33.01	33.09	32.68	32.94
5050	NASDAQ	HSII	Tue, May 21, 2019	32.75	33.34	32.32	33.03
5049	NASDAQ	HSII	Mon, May 20, 2019	32.31	32.76	31.66	32.62
5048	NASDAQ	HSII	Fri, May 17, 2019	33.23	33.25	32.28	32.37
5047	NASDAQ	HSII	Thu, May 16, 2019	33.31	33.89	33.31	33.47
5046	NASDAQ	HSII	Wed, May 15, 2019	33.58	33.92	33.14	33.18
5045	NASDAQ	HSII	Tue, May 14, 2019	34.42	34.50	33.38	33.87
5044	NASDAQ	HSII	Mon, May 13, 2019	34.25	34.94	34.13	34.44
5043	NASDAQ	HSII	Fri, May 10, 2019	34.96	34.98	34.30	34.95
5042	NASDAQ	HSII	Thu, May 9, 2019	34.07	35.12	34.03	35.04
5041	NASDAQ	HSII	Wed, May 8, 2019	34.62	35.13	34.41	34.43
5040	NASDAQ	HSII	Tue, May 7, 2019	35.46	35.99	34.18	34.62
5039	NASDAQ	HSII	Mon, May 6, 2019	34.80	36.21	34.80	35.78
5038	NASDAQ	HSII	Fri, May 3, 2019	34.91	35.50	34.91	35.44
5037	NASDAQ	HSII	Thu, May 2, 2019	34.27	35.22	34.27	34.75
5036	NASDAQ	HSII	Wed, May 1, 2019	35.94	36.00	34.04	34.27
5035	NASDAQ	HSII	Tue, Apr 30, 2019	39.20	39.23	33.45	35.78
5034	NASDAQ	HSII	Mon, Apr 29, 2019	39.42	40.42	39.24	39.92
5033	NASDAQ	HSII	Fri, Apr 26, 2019	38.43	39.20	38.35	39.10
5032	NASDAQ	HSII	Thu, Apr 25, 2019	39.47	39.88	37.68	38.20
5031	NASDAQ	HSII	Wed, Apr 24, 2019	40.15	40.57	39.40	39.50
5030	NASDAQ	HSII	Tue, Apr 23, 2019	39.56	40.48	39.12	40.13
5029	NASDAQ	HSII	Mon, Apr 22, 2019	39.65	39.91	38.96	39.31
5028	NASDAQ	HSII	Thu, Apr 18, 2019	40.11	40.29	39.66	39.86
5027	NASDAQ	HSII	Wed, Apr 17, 2019	40.78	40.89	39.97	40.00
5026	NASDAQ	HSII	Tue, Apr 16, 2019	41.19	41.19	40.40	40.57
5025	NASDAQ	HSII	Mon, Apr 15, 2019	41.57	41.57	40.76	40.95
5024	NASDAQ	HSII	Fri, Apr 12, 2019	42.30	42.30	41.30	41.50
5023	NASDAQ	HSII	Thu, Apr 11, 2019	42.23	42.23	41.71	42.02
5022	NASDAQ	HSII	Wed, Apr 10, 2019	41.51	42.00	41.24	41.97
5021	NASDAQ	HSII	Tue, Apr 9, 2019	41.14	41.88	40.85	41.39
5020	NASDAQ	HSII	Mon, Apr 8, 2019	41.59	41.81	40.83	41.25
5019	NASDAQ	HSII	Fri, Apr 5, 2019	41.44	41.79	41.16	41.72
5018	NASDAQ	HSII	Thu, Apr 4, 2019	40.70	41.53	40.61	41.22
5017	NASDAQ	HSII	Wed, Apr 3, 2019	39.79	41.02	39.43	40.65
5016	NASDAQ	HSII	Tue, Apr 2, 2019	39.70	39.89	38.54	39.51
5015	NASDAQ	HSII	Mon, Apr 1, 2019	38.72	39.87	38.45	39.69
5014	NASDAQ	HSII	Fri, Mar 29, 2019	39.50	39.50	38.09	38.33
5013	NASDAQ	HSII	Thu, Mar 28, 2019	38.37	39.26	38.25	39.22
5012	NASDAQ	HSII	Wed, Mar 27, 2019	39.38	39.38	37.97	38.45
5011	NASDAQ	HSII	Tue, Mar 26, 2019	39.51	39.94	38.94	39.52
5010	NASDAQ	HSII	Mon, Mar 25, 2019	38.53	39.45	37.56	39.15
5009	NASDAQ	HSII	Fri, Mar 22, 2019	40.15	40.21	38.73	38.74
5008	NASDAQ	HSII	Thu, Mar 21, 2019	40.13	40.89	40.10	40.57
5007	NASDAQ	HSII	Wed, Mar 20, 2019	40.43	41.21	40.18	40.37
5006	NASDAQ	HSII	Tue, Mar 19, 2019	41.49	41.51	40.33	40.41
5005	NASDAQ	HSII	Mon, Mar 18, 2019	40.80	41.76	40.54	41.21
5004	NASDAQ	HSII	Fri, Mar 15, 2019	40.75	41.33	40.47	40.75
5003	NASDAQ	HSII	Thu, Mar 14, 2019	41.16	42.18	40.65	40.69
5002	NASDAQ	HSII	Wed, Mar 13, 2019	40.88	41.87	40.55	41.16
5001	NASDAQ	HSII	Tue, Mar 12, 2019	41.80	42.59	40.59	40.65
5000	NASDAQ	HSII	Mon, Mar 11, 2019	40.85	41.87	40.85	41.80
4999	NASDAQ	HSII	Fri, Mar 8, 2019	41.75	41.75	40.55	40.77
4998	NASDAQ	HSII	Thu, Mar 7, 2019	42.11	42.13	41.64	41.96
4997	NASDAQ	HSII	Wed, Mar 6, 2019	42.92	42.92	41.74	42.15
4996	NASDAQ	HSII	Tue, Mar 5, 2019	42.39	43.66	42.18	43.03
4995	NASDAQ	HSII	Mon, Mar 4, 2019	43.26	43.80	42.31	42.40
4994	NASDAQ	HSII	Fri, Mar 1, 2019	43.57	43.96	43.10	43.27
4993	NASDAQ	HSII	Thu, Feb 28, 2019	43.60	44.31	43.07	43.11
4992	NASDAQ	HSII	Wed, Feb 27, 2019	43.72	43.79	41.28	43.59
4991	NASDAQ	HSII	Tue, Feb 26, 2019	38.02	44.66	36.63	43.13
4990	NASDAQ	HSII	Mon, Feb 25, 2019	33.97	34.64	33.42	33.86
4989	NASDAQ	HSII	Fri, Feb 22, 2019	33.43	33.84	33.32	33.81
4988	NASDAQ	HSII	Thu, Feb 21, 2019	34.19	34.41	33.20	33.40
4987	NASDAQ	HSII	Wed, Feb 20, 2019	34.02	34.20	33.51	34.20
4986	NASDAQ	HSII	Tue, Feb 19, 2019	33.89	34.17	33.41	34.03
4985	NASDAQ	HSII	Fri, Feb 15, 2019	33.47	33.99	33.40	33.68
4984	NASDAQ	HSII	Thu, Feb 14, 2019	33.49	33.82	33.19	33.22
4983	NASDAQ	HSII	Wed, Feb 13, 2019	32.97	33.60	32.97	33.50
4982	NASDAQ	HSII	Tue, Feb 12, 2019	32.75	33.09	32.49	32.83
4981	NASDAQ	HSII	Mon, Feb 11, 2019	31.90	32.63	31.72	32.61
4980	NASDAQ	HSII	Fri, Feb 8, 2019	32.18	32.27	31.71	31.89
4979	NASDAQ	HSII	Thu, Feb 7, 2019	32.45	32.60	32.33	32.34
4978	NASDAQ	HSII	Wed, Feb 6, 2019	32.51	32.89	32.49	32.49
4977	NASDAQ	HSII	Tue, Feb 5, 2019	32.88	33.16	32.50	32.50
4976	NASDAQ	HSII	Mon, Feb 4, 2019	32.50	33.13	32.48	32.82
4975	NASDAQ	HSII	Fri, Feb 1, 2019	33.04	33.15	32.36	32.49
4974	NASDAQ	HSII	Thu, Jan 31, 2019	32.48	33.10	32.44	33.05
4973	NASDAQ	HSII	Wed, Jan 30, 2019	32.49	32.63	32.13	32.49
4972	NASDAQ	HSII	Tue, Jan 29, 2019	32.12	32.44	31.91	32.22
4971	NASDAQ	HSII	Mon, Jan 28, 2019	32.41	32.45	31.65	32.17
4970	NASDAQ	HSII	Fri, Jan 25, 2019	33.14	33.34	32.47	32.53
4969	NASDAQ	HSII	Thu, Jan 24, 2019	32.64	33.19	32.52	32.94
4968	NASDAQ	HSII	Wed, Jan 23, 2019	33.30	33.39	32.28	32.48
4967	NASDAQ	HSII	Tue, Jan 22, 2019	33.05	33.33	32.57	33.13
4966	NASDAQ	HSII	Fri, Jan 18, 2019	33.56	33.77	33.20	33.25
4965	NASDAQ	HSII	Thu, Jan 17, 2019	32.55	33.81	32.36	33.48
4964	NASDAQ	HSII	Wed, Jan 16, 2019	33.10	33.38	32.37	32.61
4963	NASDAQ	HSII	Tue, Jan 15, 2019	33.07	33.23	32.64	32.93
4962	NASDAQ	HSII	Mon, Jan 14, 2019	33.15	33.56	32.76	33.07
4961	NASDAQ	HSII	Fri, Jan 11, 2019	32.83	33.49	32.47	33.44
4960	NASDAQ	HSII	Thu, Jan 10, 2019	33.40	33.40	32.56	32.99
4959	NASDAQ	HSII	Wed, Jan 9, 2019	33.48	33.83	32.84	33.41
4958	NASDAQ	HSII	Tue, Jan 8, 2019	31.86	33.48	31.55	33.45
4957	NASDAQ	HSII	Mon, Jan 7, 2019	31.85	32.27	31.40	31.74
4956	NASDAQ	HSII	Fri, Jan 4, 2019	31.23	32.30	30.79	31.85
4955	NASDAQ	HSII	Thu, Jan 3, 2019	31.47	31.51	30.93	30.98
4954	NASDAQ	HSII	Wed, Jan 2, 2019	30.97	31.96	30.97	31.57
4953	NASDAQ	HSII	Mon, Dec 31, 2018	31.37	31.49	30.22	31.19
4952	NASDAQ	HSII	Fri, Dec 28, 2018	31.22	32.00	30.70	31.06
4951	NASDAQ	HSII	Thu, Dec 27, 2018	30.14	31.45	30.07	31.19
4950	NASDAQ	HSII	Wed, Dec 26, 2018	30.11	30.89	29.57	30.55
4949	NASDAQ	HSII	Mon, Dec 24, 2018	30.27	30.54	29.98	30.01
4948	NASDAQ	HSII	Fri, Dec 21, 2018	31.25	32.26	30.22	30.32
4947	NASDAQ	HSII	Thu, Dec 20, 2018	31.05	31.70	30.54	31.32
4946	NASDAQ	HSII	Wed, Dec 19, 2018	32.59	33.59	30.79	31.23
4945	NASDAQ	HSII	Tue, Dec 18, 2018	32.42	33.26	32.13	32.58
4944	NASDAQ	HSII	Mon, Dec 17, 2018	33.39	33.96	31.86	32.13
4943	NASDAQ	HSII	Fri, Dec 14, 2018	33.57	34.67	33.26	33.53
4942	NASDAQ	HSII	Thu, Dec 13, 2018	34.05	35.06	33.17	33.82
4941	NASDAQ	HSII	Wed, Dec 12, 2018	33.88	34.75	33.63	34.04
4940	NASDAQ	HSII	Tue, Dec 11, 2018	33.52	34.50	33.06	33.37
4939	NASDAQ	HSII	Mon, Dec 10, 2018	32.00	32.94	30.05	32.69
4938	NASDAQ	HSII	Fri, Dec 7, 2018	32.72	33.36	31.98	31.99
4937	NASDAQ	HSII	Thu, Dec 6, 2018	32.52	32.61	31.86	32.50
4936	NASDAQ	HSII	Tue, Dec 4, 2018	35.65	35.67	32.60	32.75
4935	NASDAQ	HSII	Mon, Dec 3, 2018	36.88	37.75	35.06	35.57
4934	NASDAQ	HSII	Fri, Nov 30, 2018	35.06	36.78	35.06	36.66
4933	NASDAQ	HSII	Thu, Nov 29, 2018	35.66	36.19	35.01	35.05
4932	NASDAQ	HSII	Wed, Nov 28, 2018	34.39	36.03	34.00	35.90
4931	NASDAQ	HSII	Tue, Nov 27, 2018	35.13	35.54	34.21	34.38
4930	NASDAQ	HSII	Mon, Nov 26, 2018	35.87	36.46	35.34	35.39
4929	NASDAQ	HSII	Fri, Nov 23, 2018	34.85	36.43	34.63	35.56
4928	NASDAQ	HSII	Wed, Nov 21, 2018	35.00	36.04	34.84	35.15
4927	NASDAQ	HSII	Tue, Nov 20, 2018	35.88	36.00	34.68	35.12
4926	NASDAQ	HSII	Mon, Nov 19, 2018	35.70	36.55	34.12	36.37
4925	NASDAQ	HSII	Fri, Nov 16, 2018	35.77	35.92	35.15	35.75
4924	NASDAQ	HSII	Thu, Nov 15, 2018	35.18	35.86	34.73	35.82
4923	NASDAQ	HSII	Wed, Nov 14, 2018	35.53	35.53	34.59	35.17
4922	NASDAQ	HSII	Tue, Nov 13, 2018	35.69	36.48	35.08	35.32
4921	NASDAQ	HSII	Mon, Nov 12, 2018	35.03	36.30	35.03	35.33
4920	NASDAQ	HSII	Fri, Nov 9, 2018	35.66	35.66	34.57	35.02
4919	NASDAQ	HSII	Thu, Nov 8, 2018	36.50	36.69	35.31	35.93
4918	NASDAQ	HSII	Wed, Nov 7, 2018	36.30	36.99	35.87	36.61
4917	NASDAQ	HSII	Tue, Nov 6, 2018	34.24	36.40	33.80	36.10
4916	NASDAQ	HSII	Mon, Nov 5, 2018	35.09	35.38	33.78	34.12
4915	NASDAQ	HSII	Fri, Nov 2, 2018	35.11	35.70	34.46	34.91
4914	NASDAQ	HSII	Thu, Nov 1, 2018	34.50	35.30	32.71	34.93
4913	NASDAQ	HSII	Wed, Oct 31, 2018	36.83	36.83	33.86	34.51
4912	NASDAQ	HSII	Tue, Oct 30, 2018	32.39	39.69	31.04	36.37
4911	NASDAQ	HSII	Mon, Oct 29, 2018	29.32	30.45	28.62	29.36
4910	NASDAQ	HSII	Fri, Oct 26, 2018	29.77	29.77	28.45	28.99
4909	NASDAQ	HSII	Thu, Oct 25, 2018	28.82	30.38	28.41	30.27
4908	NASDAQ	HSII	Wed, Oct 24, 2018	28.91	29.54	28.67	28.82
4907	NASDAQ	HSII	Tue, Oct 23, 2018	28.81	29.13	28.25	28.86
4906	NASDAQ	HSII	Mon, Oct 22, 2018	28.74	29.56	28.74	29.13
4905	NASDAQ	HSII	Fri, Oct 19, 2018	29.22	29.33	28.51	28.57
4904	NASDAQ	HSII	Thu, Oct 18, 2018	30.48	30.71	29.09	29.22
4903	NASDAQ	HSII	Wed, Oct 17, 2018	30.78	30.92	30.26	30.60
4902	NASDAQ	HSII	Tue, Oct 16, 2018	30.26	30.95	29.72	30.87
4901	NASDAQ	HSII	Mon, Oct 15, 2018	29.49	30.22	29.21	30.05
4900	NASDAQ	HSII	Fri, Oct 12, 2018	30.12	30.25	28.99	29.39
4899	NASDAQ	HSII	Thu, Oct 11, 2018	30.58	30.85	29.72	29.76
4898	NASDAQ	HSII	Wed, Oct 10, 2018	31.12	31.49	30.69	30.76
4897	NASDAQ	HSII	Tue, Oct 9, 2018	31.00	31.53	30.93	31.12
4896	NASDAQ	HSII	Mon, Oct 8, 2018	31.21	31.54	30.63	31.01
4895	NASDAQ	HSII	Fri, Oct 5, 2018	32.00	32.07	30.83	31.20
4894	NASDAQ	HSII	Thu, Oct 4, 2018	31.42	32.31	31.19	31.93
4893	NASDAQ	HSII	Wed, Oct 3, 2018	31.21	31.66	30.79	31.42
4892	NASDAQ	HSII	Tue, Oct 2, 2018	32.16	32.16	30.85	31.34
4891	NASDAQ	HSII	Mon, Oct 1, 2018	33.86	34.57	32.12	32.24
4890	NASDAQ	HSII	Fri, Sep 28, 2018	33.80	34.40	33.40	33.85
4889	NASDAQ	HSII	Thu, Sep 27, 2018	34.20	34.20	33.10	33.80
4888	NASDAQ	HSII	Wed, Sep 26, 2018	34.50	34.75	34.20	34.35
4887	NASDAQ	HSII	Tue, Sep 25, 2018	35.15	35.15	34.50	34.55
4886	NASDAQ	HSII	Mon, Sep 24, 2018	35.65	35.70	34.95	35.00
4885	NASDAQ	HSII	Fri, Sep 21, 2018	34.95	35.55	34.95	35.45
4884	NASDAQ	HSII	Thu, Sep 20, 2018	34.85	35.10	34.65	35.00
4883	NASDAQ	HSII	Wed, Sep 19, 2018	35.40	35.40	34.40	34.65
4882	NASDAQ	HSII	Tue, Sep 18, 2018	36.55	37.30	35.30	35.45
4881	NASDAQ	HSII	Mon, Sep 17, 2018	37.10	37.80	36.05	36.45
4880	NASDAQ	HSII	Fri, Sep 14, 2018	37.85	38.08	37.10	37.15
4879	NASDAQ	HSII	Thu, Sep 13, 2018	38.45	38.80	37.95	38.05
4878	NASDAQ	HSII	Wed, Sep 12, 2018	38.95	39.10	38.15	38.45
4877	NASDAQ	HSII	Tue, Sep 11, 2018	40.60	40.60	39.00	39.05
4876	NASDAQ	HSII	Mon, Sep 10, 2018	41.30	41.40	40.25	40.55
4875	NASDAQ	HSII	Fri, Sep 7, 2018	43.05	43.15	40.90	41.25
4874	NASDAQ	HSII	Thu, Sep 6, 2018	44.10	44.30	43.05	43.10
4873	NASDAQ	HSII	Wed, Sep 5, 2018	44.20	44.20	42.90	44.15
4872	NASDAQ	HSII	Tue, Sep 4, 2018	44.10	44.40	43.30	44.20
4871	NASDAQ	HSII	Fri, Aug 31, 2018	44.15	44.65	43.30	44.20
4870	NASDAQ	HSII	Thu, Aug 30, 2018	43.80	44.50	43.25	44.20
4869	NASDAQ	HSII	Wed, Aug 29, 2018	44.25	44.25	43.35	43.90
4868	NASDAQ	HSII	Tue, Aug 28, 2018	44.65	44.83	43.85	44.05
4867	NASDAQ	HSII	Mon, Aug 27, 2018	44.35	45.15	44.15	44.50
4866	NASDAQ	HSII	Fri, Aug 24, 2018	44.35	45.03	44.00	44.05
4865	NASDAQ	HSII	Thu, Aug 23, 2018	44.50	45.29	44.20	44.25
4864	NASDAQ	HSII	Wed, Aug 22, 2018	43.50	44.55	43.38	44.50
4863	NASDAQ	HSII	Tue, Aug 21, 2018	42.00	43.77	42.00	43.50
4862	NASDAQ	HSII	Mon, Aug 20, 2018	41.00	41.95	41.00	41.85
4861	NASDAQ	HSII	Fri, Aug 17, 2018	41.10	42.10	40.55	41.60
4860	NASDAQ	HSII	Thu, Aug 16, 2018	41.90	42.05	41.15	41.35
4859	NASDAQ	HSII	Wed, Aug 15, 2018	42.30	42.38	41.50	41.80
4858	NASDAQ	HSII	Tue, Aug 14, 2018	42.10	42.45	42.00	42.25
4857	NASDAQ	HSII	Mon, Aug 13, 2018	42.35	42.70	41.70	41.90
4856	NASDAQ	HSII	Fri, Aug 10, 2018	43.55	43.60	42.35	42.40
4855	NASDAQ	HSII	Thu, Aug 9, 2018	44.00	44.35	43.35	43.80
4854	NASDAQ	HSII	Wed, Aug 8, 2018	43.65	44.25	43.45	43.80
4853	NASDAQ	HSII	Tue, Aug 7, 2018	44.00	44.30	43.25	43.60
4852	NASDAQ	HSII	Mon, Aug 6, 2018	42.10	44.15	41.35	44.10
4851	NASDAQ	HSII	Fri, Aug 3, 2018	41.55	42.00	40.25	41.95
4850	NASDAQ	HSII	Thu, Aug 2, 2018	41.10	41.88	40.25	41.80
4849	NASDAQ	HSII	Wed, Aug 1, 2018	40.90	41.80	40.50	41.60
4848	NASDAQ	HSII	Tue, Jul 31, 2018	36.35	44.00	36.15	40.90
4847	NASDAQ	HSII	Mon, Jul 30, 2018	34.65	35.63	34.05	34.20
4846	NASDAQ	HSII	Fri, Jul 27, 2018	35.45	35.60	34.40	34.60
4845	NASDAQ	HSII	Thu, Jul 26, 2018	34.90	35.80	34.45	35.45
4844	NASDAQ	HSII	Wed, Jul 25, 2018	34.50	35.10	34.25	34.85
4843	NASDAQ	HSII	Tue, Jul 24, 2018	35.25	35.75	33.80	34.50
4842	NASDAQ	HSII	Mon, Jul 23, 2018	34.75	35.55	34.60	35.20
4841	NASDAQ	HSII	Fri, Jul 20, 2018	35.35	35.50	34.55	34.80
4840	NASDAQ	HSII	Thu, Jul 19, 2018	36.15	36.15	35.10	35.35
4839	NASDAQ	HSII	Wed, Jul 18, 2018	35.40	36.35	35.40	36.30
4838	NASDAQ	HSII	Tue, Jul 17, 2018	35.05	35.65	35.05	35.40
4837	NASDAQ	HSII	Mon, Jul 16, 2018	35.25	35.45	34.75	35.10
4836	NASDAQ	HSII	Fri, Jul 13, 2018	35.40	35.70	34.95	35.15
4835	NASDAQ	HSII	Thu, Jul 12, 2018	35.55	35.80	35.10	35.40
4834	NASDAQ	HSII	Wed, Jul 11, 2018	34.95	35.55	34.93	35.40
4833	NASDAQ	HSII	Tue, Jul 10, 2018	36.05	36.05	34.95	35.10
4832	NASDAQ	HSII	Mon, Jul 9, 2018	35.95	35.95	35.65	35.95
4831	NASDAQ	HSII	Fri, Jul 6, 2018	36.45	36.50	35.50	35.75
4830	NASDAQ	HSII	Thu, Jul 5, 2018	36.15	36.65	35.60	36.35
4829	NASDAQ	HSII	Tue, Jul 3, 2018	35.60	36.40	35.60	36.10
4828	NASDAQ	HSII	Mon, Jul 2, 2018	34.85	35.60	34.80	35.50
4827	NASDAQ	HSII	Fri, Jun 29, 2018	35.75	36.00	34.63	35.00
4826	NASDAQ	HSII	Thu, Jun 28, 2018	35.20	35.68	34.75	35.55
4825	NASDAQ	HSII	Wed, Jun 27, 2018	36.15	36.30	35.05	35.10
4824	NASDAQ	HSII	Tue, Jun 26, 2018	35.85	36.75	35.85	36.25
4823	NASDAQ	HSII	Mon, Jun 25, 2018	36.45	36.45	35.50	35.80
4822	NASDAQ	HSII	Fri, Jun 22, 2018	37.15	37.45	36.05	36.65
4821	NASDAQ	HSII	Thu, Jun 21, 2018	36.95	37.15	35.95	37.10
4820	NASDAQ	HSII	Wed, Jun 20, 2018	36.25	36.95	35.55	36.90
4819	NASDAQ	HSII	Tue, Jun 19, 2018	37.00	37.00	36.05	36.30
4818	NASDAQ	HSII	Mon, Jun 18, 2018	38.35	38.35	37.03	37.35
4817	NASDAQ	HSII	Fri, Jun 15, 2018	38.50	38.55	38.10	38.35
4816	NASDAQ	HSII	Thu, Jun 14, 2018	37.75	39.10	37.60	38.70
4815	NASDAQ	HSII	Wed, Jun 13, 2018	37.55	38.15	37.38	37.70
4814	NASDAQ	HSII	Tue, Jun 12, 2018	37.75	37.95	37.20	37.55
4813	NASDAQ	HSII	Mon, Jun 11, 2018	38.25	38.25	37.55	37.75
4812	NASDAQ	HSII	Fri, Jun 8, 2018	38.20	38.60	38.10	38.25
4811	NASDAQ	HSII	Thu, Jun 7, 2018	38.70	38.70	37.65	38.20
4810	NASDAQ	HSII	Wed, Jun 6, 2018	38.90	39.20	38.55	38.60
4809	NASDAQ	HSII	Tue, Jun 5, 2018	38.75	39.30	38.50	38.90
4808	NASDAQ	HSII	Mon, Jun 4, 2018	38.50	39.05	38.25	38.65
4807	NASDAQ	HSII	Fri, Jun 1, 2018	38.05	38.60	37.75	38.40
4806	NASDAQ	HSII	Thu, May 31, 2018	38.45	38.65	37.75	37.80
4805	NASDAQ	HSII	Wed, May 30, 2018	38.30	38.85	38.25	38.40
4804	NASDAQ	HSII	Tue, May 29, 2018	37.85	38.40	37.50	38.20
4803	NASDAQ	HSII	Fri, May 25, 2018	38.85	38.95	38.10	38.15
4802	NASDAQ	HSII	Thu, May 24, 2018	39.20	39.50	38.75	38.85
4801	NASDAQ	HSII	Wed, May 23, 2018	38.70	39.35	38.45	39.15
4800	NASDAQ	HSII	Tue, May 22, 2018	39.00	39.25	38.45	38.85
4799	NASDAQ	HSII	Mon, May 21, 2018	39.00	39.55	38.75	38.90
4798	NASDAQ	HSII	Fri, May 18, 2018	38.80	39.00	38.40	38.95
4797	NASDAQ	HSII	Thu, May 17, 2018	38.60	38.80	37.95	38.60
4796	NASDAQ	HSII	Wed, May 16, 2018	38.05	38.75	37.95	38.55
4795	NASDAQ	HSII	Tue, May 15, 2018	37.75	38.50	36.45	38.10
4794	NASDAQ	HSII	Mon, May 14, 2018	38.70	39.73	37.85	37.95
4793	NASDAQ	HSII	Fri, May 11, 2018	38.65	39.00	38.28	38.60
4792	NASDAQ	HSII	Thu, May 10, 2018	38.05	39.10	37.80	38.70
4791	NASDAQ	HSII	Wed, May 9, 2018	37.75	38.20	37.44	38.00
4790	NASDAQ	HSII	Tue, May 8, 2018	37.20	37.70	37.10	37.55
4789	NASDAQ	HSII	Mon, May 7, 2018	37.85	37.90	37.00	37.65
4788	NASDAQ	HSII	Fri, May 4, 2018	37.30	37.90	37.10	37.65
4787	NASDAQ	HSII	Thu, May 3, 2018	37.65	37.95	37.20	37.30
4786	NASDAQ	HSII	Wed, May 2, 2018	37.70	38.25	36.85	37.80
4785	NASDAQ	HSII	Tue, May 1, 2018	37.75	38.00	36.85	37.50
4784	NASDAQ	HSII	Mon, Apr 30, 2018	37.85	38.45	37.50	37.65
4783	NASDAQ	HSII	Fri, Apr 27, 2018	37.70	38.10	37.00	37.90
4782	NASDAQ	HSII	Thu, Apr 26, 2018	37.95	38.10	36.80	37.65
4781	NASDAQ	HSII	Wed, Apr 25, 2018	38.00	38.25	37.40	37.80
4780	NASDAQ	HSII	Tue, Apr 24, 2018	34.95	39.32	34.85	37.95
4779	NASDAQ	HSII	Mon, Apr 23, 2018	32.15	32.70	32.00	32.40
4778	NASDAQ	HSII	Fri, Apr 20, 2018	32.30	32.40	31.65	32.05
4777	NASDAQ	HSII	Thu, Apr 19, 2018	32.25	32.85	32.00	32.40
4776	NASDAQ	HSII	Wed, Apr 18, 2018	32.55	32.80	32.25	32.25
4775	NASDAQ	HSII	Tue, Apr 17, 2018	31.90	32.55	31.70	32.50
4774	NASDAQ	HSII	Mon, Apr 16, 2018	31.60	31.75	31.30	31.75
4773	NASDAQ	HSII	Fri, Apr 13, 2018	31.35	31.85	31.35	31.65
4772	NASDAQ	HSII	Thu, Apr 12, 2018	31.35	31.70	30.95	31.45
4771	NASDAQ	HSII	Wed, Apr 11, 2018	30.75	31.30	30.65	31.20
4770	NASDAQ	HSII	Tue, Apr 10, 2018	30.70	31.15	30.60	30.90
4769	NASDAQ	HSII	Mon, Apr 9, 2018	30.55	30.75	30.25	30.35
4768	NASDAQ	HSII	Fri, Apr 6, 2018	30.95	31.00	30.10	30.30
4767	NASDAQ	HSII	Thu, Apr 5, 2018	31.15	31.15	30.75	31.15
4766	NASDAQ	HSII	Wed, Apr 4, 2018	31.00	31.45	28.80	31.10
4765	NASDAQ	HSII	Tue, Apr 3, 2018	30.60	31.35	30.53	31.30
4764	NASDAQ	HSII	Mon, Apr 2, 2018	31.10	31.40	30.10	30.40
4763	NASDAQ	HSII	Thu, Mar 29, 2018	30.30	31.40	30.30	31.25
4762	NASDAQ	HSII	Wed, Mar 28, 2018	31.25	31.60	30.20	30.30
4761	NASDAQ	HSII	Tue, Mar 27, 2018	31.60	31.90	31.15	31.30
4760	NASDAQ	HSII	Mon, Mar 26, 2018	31.90	31.90	30.85	31.80
4759	NASDAQ	HSII	Fri, Mar 23, 2018	32.05	32.30	31.25	31.40
4758	NASDAQ	HSII	Thu, Mar 22, 2018	32.20	32.50	31.95	31.95
4757	NASDAQ	HSII	Wed, Mar 21, 2018	32.25	32.65	32.20	32.45
4756	NASDAQ	HSII	Tue, Mar 20, 2018	31.80	32.60	31.80	32.45
4755	NASDAQ	HSII	Mon, Mar 19, 2018	31.70	31.75	31.20	31.75
4754	NASDAQ	HSII	Fri, Mar 16, 2018	31.00	31.90	30.60	31.75
4753	NASDAQ	HSII	Thu, Mar 15, 2018	30.60	30.90	30.40	30.85
4752	NASDAQ	HSII	Wed, Mar 14, 2018	30.80	30.90	30.35	30.50
4751	NASDAQ	HSII	Tue, Mar 13, 2018	30.55	31.05	30.40	30.75
4750	NASDAQ	HSII	Mon, Mar 12, 2018	30.45	30.90	30.10	30.40
4749	NASDAQ	HSII	Fri, Mar 9, 2018	29.95	30.45	29.35	30.45
4748	NASDAQ	HSII	Thu, Mar 8, 2018	29.80	30.10	29.40	29.65
4747	NASDAQ	HSII	Wed, Mar 7, 2018	28.65	29.95	28.60	29.70
4746	NASDAQ	HSII	Tue, Mar 6, 2018	27.65	28.85	27.30	28.75
4745	NASDAQ	HSII	Mon, Mar 5, 2018	27.55	27.65	27.25	27.60
4744	NASDAQ	HSII	Fri, Mar 2, 2018	26.75	28.00	26.65	27.60
4743	NASDAQ	HSII	Thu, Mar 1, 2018	26.40	27.58	26.05	26.85
4742	NASDAQ	HSII	Wed, Feb 28, 2018	25.90	26.80	25.90	26.40
4741	NASDAQ	HSII	Tue, Feb 27, 2018	20.95	26.30	20.95	25.80
4740	NASDAQ	HSII	Mon, Feb 26, 2018	25.50	26.00	25.35	25.45
4739	NASDAQ	HSII	Fri, Feb 23, 2018	25.50	25.68	25.30	25.50
4738	NASDAQ	HSII	Thu, Feb 22, 2018	25.70	25.90	25.20	25.30
4737	NASDAQ	HSII	Wed, Feb 21, 2018	25.10	25.85	25.10	25.65
4736	NASDAQ	HSII	Tue, Feb 20, 2018	25.05	25.35	24.85	25.05
4735	NASDAQ	HSII	Fri, Feb 16, 2018	25.35	26.20	25.15	25.25
4734	NASDAQ	HSII	Thu, Feb 15, 2018	25.35	25.45	24.80	25.45
4733	NASDAQ	HSII	Wed, Feb 14, 2018	25.05	25.45	25.05	25.20
4732	NASDAQ	HSII	Tue, Feb 13, 2018	25.15	25.20	24.68	25.20
4731	NASDAQ	HSII	Mon, Feb 12, 2018	25.00	25.55	24.73	25.20
4730	NASDAQ	HSII	Fri, Feb 9, 2018	24.75	25.15	24.30	24.75
4729	NASDAQ	HSII	Thu, Feb 8, 2018	25.10	25.10	24.45	24.45
4728	NASDAQ	HSII	Wed, Feb 7, 2018	24.80	25.30	24.60	25.05
4727	NASDAQ	HSII	Tue, Feb 6, 2018	24.25	25.30	23.65	24.80
4726	NASDAQ	HSII	Mon, Feb 5, 2018	25.70	25.80	24.50	24.55
4725	NASDAQ	HSII	Fri, Feb 2, 2018	26.90	27.00	25.90	26.00
4724	NASDAQ	HSII	Thu, Feb 1, 2018	26.15	26.95	25.90	26.95
4723	NASDAQ	HSII	Wed, Jan 31, 2018	27.00	27.25	26.35	26.40
4722	NASDAQ	HSII	Tue, Jan 30, 2018	26.80	27.05	26.65	26.95
4721	NASDAQ	HSII	Mon, Jan 29, 2018	26.75	27.10	26.60	26.80
4720	NASDAQ	HSII	Fri, Jan 26, 2018	26.70	26.80	26.35	26.75
4719	NASDAQ	HSII	Thu, Jan 25, 2018	26.45	26.75	26.00	26.70
4718	NASDAQ	HSII	Wed, Jan 24, 2018	26.55	26.85	26.30	26.45
4717	NASDAQ	HSII	Tue, Jan 23, 2018	26.75	26.90	26.23	26.70
4716	NASDAQ	HSII	Mon, Jan 22, 2018	26.65	26.80	26.40	26.75
4715	NASDAQ	HSII	Fri, Jan 19, 2018	26.10	26.80	26.10	26.60
4714	NASDAQ	HSII	Thu, Jan 18, 2018	26.30	26.40	25.90	26.20
4713	NASDAQ	HSII	Wed, Jan 17, 2018	26.25	26.35	26.00	26.25
4712	NASDAQ	HSII	Tue, Jan 16, 2018	25.90	26.90	25.80	26.30
4711	NASDAQ	HSII	Fri, Jan 12, 2018	25.90	25.95	25.75	25.85
4710	NASDAQ	HSII	Thu, Jan 11, 2018	25.80	25.90	25.65	25.80
4709	NASDAQ	HSII	Wed, Jan 10, 2018	26.05	26.05	25.60	25.80
4708	NASDAQ	HSII	Tue, Jan 9, 2018	24.75	26.40	24.75	26.20
4707	NASDAQ	HSII	Mon, Jan 8, 2018	24.30	24.93	24.15	24.65
4706	NASDAQ	HSII	Fri, Jan 5, 2018	24.10	24.35	23.85	24.25
4705	NASDAQ	HSII	Thu, Jan 4, 2018	24.15	24.35	24.00	24.10
4704	NASDAQ	HSII	Wed, Jan 3, 2018	24.90	24.95	23.80	24.10
4703	NASDAQ	HSII	Tue, Jan 2, 2018	24.70	25.00	24.55	24.95
4702	NASDAQ	HSII	Fri, Dec 29, 2017	24.55	25.05	24.45	24.55
4701	NASDAQ	HSII	Thu, Dec 28, 2017	24.65	25.03	24.20	24.35
4700	NASDAQ	HSII	Wed, Dec 27, 2017	25.40	26.82	24.60	24.65
4699	NASDAQ	HSII	Tue, Dec 26, 2017	25.05	25.40	25.00	25.35
4698	NASDAQ	HSII	Fri, Dec 22, 2017	25.00	25.15	24.55	25.10
4697	NASDAQ	HSII	Thu, Dec 21, 2017	24.95	25.20	24.65	25.05
4696	NASDAQ	HSII	Wed, Dec 20, 2017	25.00	25.10	24.60	24.90
4695	NASDAQ	HSII	Tue, Dec 19, 2017	24.80	25.05	24.60	24.85
4694	NASDAQ	HSII	Mon, Dec 18, 2017	24.75	25.10	24.55	24.80
4693	NASDAQ	HSII	Fri, Dec 15, 2017	23.80	25.00	23.70	24.75
4692	NASDAQ	HSII	Thu, Dec 14, 2017	23.90	23.90	23.40	23.65
4691	NASDAQ	HSII	Wed, Dec 13, 2017	23.55	24.25	23.45	23.85
4690	NASDAQ	HSII	Tue, Dec 12, 2017	23.20	23.75	23.20	23.50
4689	NASDAQ	HSII	Mon, Dec 11, 2017	23.85	24.20	23.05	23.15
4688	NASDAQ	HSII	Fri, Dec 8, 2017	24.25	24.25	23.75	23.80
4687	NASDAQ	HSII	Thu, Dec 7, 2017	23.90	24.60	23.60	24.15
4686	NASDAQ	HSII	Wed, Dec 6, 2017	24.25	24.35	23.85	24.05
4685	NASDAQ	HSII	Tue, Dec 5, 2017	24.45	24.85	24.25	24.30
4684	NASDAQ	HSII	Mon, Dec 4, 2017	24.70	24.85	24.40	24.50
4683	NASDAQ	HSII	Fri, Dec 1, 2017	24.90	24.93	23.75	24.45
4682	NASDAQ	HSII	Thu, Nov 30, 2017	24.80	25.15	24.60	25.00
4681	NASDAQ	HSII	Wed, Nov 29, 2017	24.65	25.00	24.10	24.65
4680	NASDAQ	HSII	Tue, Nov 28, 2017	24.55	24.70	24.10	24.55
4679	NASDAQ	HSII	Mon, Nov 27, 2017	24.40	24.80	24.25	24.60
4678	NASDAQ	HSII	Fri, Nov 24, 2017	24.60	24.60	23.80	24.40
4677	NASDAQ	HSII	Wed, Nov 22, 2017	24.75	25.10	23.84	24.60
4676	NASDAQ	HSII	Tue, Nov 21, 2017	24.65	24.88	24.05	24.70
4675	NASDAQ	HSII	Mon, Nov 20, 2017	24.00	24.55	23.90	24.45
4674	NASDAQ	HSII	Fri, Nov 17, 2017	24.15	24.25	23.35	24.00
4673	NASDAQ	HSII	Thu, Nov 16, 2017	24.00	24.75	23.48	24.30
4672	NASDAQ	HSII	Wed, Nov 15, 2017	23.80	24.00	23.40	23.95
4671	NASDAQ	HSII	Tue, Nov 14, 2017	23.85	23.95	23.72	23.90
4670	NASDAQ	HSII	Mon, Nov 13, 2017	23.85	24.15	23.80	23.90
4669	NASDAQ	HSII	Fri, Nov 10, 2017	23.85	24.10	23.55	23.90
4668	NASDAQ	HSII	Thu, Nov 9, 2017	23.45	24.10	23.25	23.90
4667	NASDAQ	HSII	Wed, Nov 8, 2017	23.65	23.80	23.30	23.55
4666	NASDAQ	HSII	Tue, Nov 7, 2017	24.40	24.93	23.60	23.75
4665	NASDAQ	HSII	Mon, Nov 6, 2017	24.80	25.15	24.45	24.45
4664	NASDAQ	HSII	Fri, Nov 3, 2017	24.60	24.90	24.40	24.80
4663	NASDAQ	HSII	Thu, Nov 2, 2017	24.80	25.10	24.30	24.60
4662	NASDAQ	HSII	Wed, Nov 1, 2017	24.80	24.85	23.30	24.85
4661	NASDAQ	HSII	Tue, Oct 31, 2017	24.55	25.95	24.45	24.85
4660	NASDAQ	HSII	Mon, Oct 30, 2017	25.10	25.20	22.79	24.40
4659	NASDAQ	HSII	Fri, Oct 27, 2017	22.70	25.50	21.95	24.75
4658	NASDAQ	HSII	Thu, Oct 26, 2017	21.50	21.85	21.35	21.45
4657	NASDAQ	HSII	Wed, Oct 25, 2017	21.25	21.65	21.05	21.40
4656	NASDAQ	HSII	Tue, Oct 24, 2017	20.80	21.55	20.80	21.30
4655	NASDAQ	HSII	Mon, Oct 23, 2017	21.10	21.35	20.55	20.75
4654	NASDAQ	HSII	Fri, Oct 20, 2017	20.95	21.25	20.90	21.05
4653	NASDAQ	HSII	Thu, Oct 19, 2017	21.00	21.10	20.75	20.75
4652	NASDAQ	HSII	Wed, Oct 18, 2017	20.85	21.30	20.85	21.15
4651	NASDAQ	HSII	Tue, Oct 17, 2017	21.10	21.15	20.70	20.80
4650	NASDAQ	HSII	Mon, Oct 16, 2017	21.05	21.15	20.55	21.05
4649	NASDAQ	HSII	Fri, Oct 13, 2017	21.00	21.30	20.95	21.05
4648	NASDAQ	HSII	Thu, Oct 12, 2017	20.90	21.20	20.75	20.95
4647	NASDAQ	HSII	Wed, Oct 11, 2017	21.55	21.73	20.90	21.05
4646	NASDAQ	HSII	Tue, Oct 10, 2017	21.40	21.80	20.70	21.50
4645	NASDAQ	HSII	Mon, Oct 9, 2017	21.85	21.93	21.28	21.40
4644	NASDAQ	HSII	Fri, Oct 6, 2017	21.45	22.00	21.45	21.75
4643	NASDAQ	HSII	Thu, Oct 5, 2017	21.55	21.95	21.48	21.70
4642	NASDAQ	HSII	Wed, Oct 4, 2017	21.70	21.80	21.20	21.45
4641	NASDAQ	HSII	Tue, Oct 3, 2017	21.75	21.85	21.45	21.65
4640	NASDAQ	HSII	Mon, Oct 2, 2017	21.15	21.80	21.00	21.75
4639	NASDAQ	HSII	Fri, Sep 29, 2017	20.75	21.30	20.75	21.15
4638	NASDAQ	HSII	Thu, Sep 28, 2017	20.65	21.20	20.50	20.75
4637	NASDAQ	HSII	Wed, Sep 27, 2017	20.30	20.75	19.90	20.60
4636	NASDAQ	HSII	Tue, Sep 26, 2017	19.85	20.30	19.80	20.25
4635	NASDAQ	HSII	Mon, Sep 25, 2017	19.55	20.35	19.55	19.80
4634	NASDAQ	HSII	Fri, Sep 22, 2017	19.05	19.80	19.00	19.50
4633	NASDAQ	HSII	Thu, Sep 21, 2017	19.25	19.25	18.95	19.00
4632	NASDAQ	HSII	Wed, Sep 20, 2017	18.90	19.30	18.70	19.20
4631	NASDAQ	HSII	Tue, Sep 19, 2017	18.75	19.00	18.60	18.85
4630	NASDAQ	HSII	Mon, Sep 18, 2017	19.10	19.11	18.55	18.75
4629	NASDAQ	HSII	Fri, Sep 15, 2017	18.80	19.15	18.60	19.10
4628	NASDAQ	HSII	Thu, Sep 14, 2017	18.80	18.90	18.45	18.75
4627	NASDAQ	HSII	Wed, Sep 13, 2017	18.60	18.95	18.40	18.90
4626	NASDAQ	HSII	Tue, Sep 12, 2017	18.85	18.85	18.45	18.50
4625	NASDAQ	HSII	Mon, Sep 11, 2017	18.15	18.75	18.15	18.65
4624	NASDAQ	HSII	Fri, Sep 8, 2017	18.05	18.35	17.95	18.15
4623	NASDAQ	HSII	Thu, Sep 7, 2017	18.05	18.15	17.90	18.00
4622	NASDAQ	HSII	Wed, Sep 6, 2017	17.95	18.20	17.95	18.05
4621	NASDAQ	HSII	Tue, Sep 5, 2017	18.30	18.35	17.95	17.95
4620	NASDAQ	HSII	Fri, Sep 1, 2017	18.30	18.45	18.15	18.30
4619	NASDAQ	HSII	Thu, Aug 31, 2017	18.15	18.35	18.15	18.25
4618	NASDAQ	HSII	Wed, Aug 30, 2017	18.10	18.30	18.03	18.05
4617	NASDAQ	HSII	Tue, Aug 29, 2017	18.10	18.45	18.10	18.10
4616	NASDAQ	HSII	Mon, Aug 28, 2017	18.30	18.52	18.10	18.15
4615	NASDAQ	HSII	Fri, Aug 25, 2017	18.30	18.35	18.05	18.20
4614	NASDAQ	HSII	Thu, Aug 24, 2017	18.15	18.25	18.10	18.18
4613	NASDAQ	HSII	Wed, Aug 23, 2017	18.05	18.25	18.05	18.08
4612	NASDAQ	HSII	Tue, Aug 22, 2017	18.35	18.45	18.10	18.15
4611	NASDAQ	HSII	Mon, Aug 21, 2017	18.15	18.35	18.14	18.25
4610	NASDAQ	HSII	Fri, Aug 18, 2017	17.90	18.30	17.90	18.30
4609	NASDAQ	HSII	Thu, Aug 17, 2017	18.15	18.35	18.00	18.05
4608	NASDAQ	HSII	Wed, Aug 16, 2017	18.40	18.40	17.95	18.15
4607	NASDAQ	HSII	Tue, Aug 15, 2017	18.70	18.75	18.25	18.35
4606	NASDAQ	HSII	Mon, Aug 14, 2017	18.35	18.90	18.35	18.65
4605	NASDAQ	HSII	Fri, Aug 11, 2017	18.55	18.80	17.95	18.30
4604	NASDAQ	HSII	Thu, Aug 10, 2017	18.90	18.95	17.95	18.55
4603	NASDAQ	HSII	Wed, Aug 9, 2017	18.65	19.35	18.35	19.05
4602	NASDAQ	HSII	Tue, Aug 8, 2017	18.05	19.00	17.90	18.70
4601	NASDAQ	HSII	Mon, Aug 7, 2017	18.45	18.63	17.95	18.05
4600	NASDAQ	HSII	Fri, Aug 4, 2017	19.05	19.05	18.40	18.45
4599	NASDAQ	HSII	Thu, Aug 3, 2017	18.80	19.25	18.75	18.95
4598	NASDAQ	HSII	Wed, Aug 2, 2017	18.50	18.90	18.50	18.75
4597	NASDAQ	HSII	Tue, Aug 1, 2017	18.20	18.70	17.93	18.60
4596	NASDAQ	HSII	Mon, Jul 31, 2017	18.45	18.45	18.05	18.10
4595	NASDAQ	HSII	Fri, Jul 28, 2017	18.40	18.70	18.25	18.45
4594	NASDAQ	HSII	Thu, Jul 27, 2017	18.85	18.90	18.35	18.45
4593	NASDAQ	HSII	Wed, Jul 26, 2017	19.90	19.90	18.80	18.85
4592	NASDAQ	HSII	Tue, Jul 25, 2017	21.40	21.40	18.23	19.90
4591	NASDAQ	HSII	Mon, Jul 24, 2017	22.30	22.60	22.00	22.20
4590	NASDAQ	HSII	Fri, Jul 21, 2017	22.60	22.60	22.20	22.25
4589	NASDAQ	HSII	Thu, Jul 20, 2017	22.35	22.60	22.20	22.40
4588	NASDAQ	HSII	Wed, Jul 19, 2017	22.30	22.55	22.15	22.40
4587	NASDAQ	HSII	Tue, Jul 18, 2017	22.25	22.40	22.00	22.30
4586	NASDAQ	HSII	Mon, Jul 17, 2017	22.10	22.50	21.80	22.45
4585	NASDAQ	HSII	Fri, Jul 14, 2017	21.90	22.35	21.90	22.20
4584	NASDAQ	HSII	Thu, Jul 13, 2017	21.75	22.10	21.50	22.08
4583	NASDAQ	HSII	Wed, Jul 12, 2017	21.95	22.60	21.80	21.80
4582	NASDAQ	HSII	Tue, Jul 11, 2017	22.00	22.00	21.40	21.85
4581	NASDAQ	HSII	Mon, Jul 10, 2017	22.20	22.50	21.75	21.95
4580	NASDAQ	HSII	Fri, Jul 7, 2017	21.25	22.55	20.95	22.45
4579	NASDAQ	HSII	Thu, Jul 6, 2017	21.40	22.20	21.25	21.35
4578	NASDAQ	HSII	Wed, Jul 5, 2017	21.70	21.90	21.35	21.70
4577	NASDAQ	HSII	Mon, Jul 3, 2017	21.85	21.90	21.65	21.75
4576	NASDAQ	HSII	Fri, Jun 30, 2017	22.00	22.30	21.65	21.75
4575	NASDAQ	HSII	Thu, Jun 29, 2017	22.45	22.45	21.70	22.05
4574	NASDAQ	HSII	Wed, Jun 28, 2017	21.95	22.50	21.65	22.50
4573	NASDAQ	HSII	Tue, Jun 27, 2017	22.05	22.25	21.75	21.85
4572	NASDAQ	HSII	Mon, Jun 26, 2017	22.30	22.50	22.05	22.10
4571	NASDAQ	HSII	Fri, Jun 23, 2017	22.30	22.50	22.10	22.30
4570	NASDAQ	HSII	Thu, Jun 22, 2017	22.30	22.55	22.20	22.25
4569	NASDAQ	HSII	Wed, Jun 21, 2017	22.30	22.55	22.10	22.25
4568	NASDAQ	HSII	Tue, Jun 20, 2017	22.15	22.40	21.95	22.25
4567	NASDAQ	HSII	Mon, Jun 19, 2017	21.65	22.35	21.65	22.20
4566	NASDAQ	HSII	Fri, Jun 16, 2017	21.45	22.05	21.40	21.75
4565	NASDAQ	HSII	Thu, Jun 15, 2017	21.55	21.90	21.55	21.70
4564	NASDAQ	HSII	Wed, Jun 14, 2017	22.15	22.15	21.60	21.80
4563	NASDAQ	HSII	Tue, Jun 13, 2017	21.80	22.55	21.80	22.15
4562	NASDAQ	HSII	Mon, Jun 12, 2017	22.05	22.80	21.70	21.90
4561	NASDAQ	HSII	Fri, Jun 9, 2017	22.30	22.65	22.00	22.10
4560	NASDAQ	HSII	Thu, Jun 8, 2017	21.55	22.35	21.55	22.25
4559	NASDAQ	HSII	Wed, Jun 7, 2017	21.50	22.15	21.35	21.58
4558	NASDAQ	HSII	Tue, Jun 6, 2017	21.55	21.80	21.25	21.50
4557	NASDAQ	HSII	Mon, Jun 5, 2017	22.35	22.45	21.65	21.65
4556	NASDAQ	HSII	Fri, Jun 2, 2017	22.05	22.50	22.05	22.43
4555	NASDAQ	HSII	Thu, Jun 1, 2017	21.65	22.15	21.55	22.03
4554	NASDAQ	HSII	Wed, May 31, 2017	21.45	21.70	21.25	21.55
4553	NASDAQ	HSII	Tue, May 30, 2017	22.15	22.20	21.40	21.45
4552	NASDAQ	HSII	Fri, May 26, 2017	22.15	22.55	22.15	22.25
4551	NASDAQ	HSII	Thu, May 25, 2017	22.50	22.65	22.05	22.30
4550	NASDAQ	HSII	Wed, May 24, 2017	22.25	22.90	22.20	22.40
4549	NASDAQ	HSII	Tue, May 23, 2017	22.15	22.30	21.95	22.20
4548	NASDAQ	HSII	Mon, May 22, 2017	21.85	22.10	21.75	22.00
4547	NASDAQ	HSII	Fri, May 19, 2017	21.55	21.80	21.30	21.80
4546	NASDAQ	HSII	Thu, May 18, 2017	21.30	21.70	21.30	21.55
4545	NASDAQ	HSII	Wed, May 17, 2017	21.65	21.70	21.35	21.40
4544	NASDAQ	HSII	Tue, May 16, 2017	22.60	22.80	21.70	21.85
4543	NASDAQ	HSII	Mon, May 15, 2017	21.30	22.55	21.30	22.50
4542	NASDAQ	HSII	Fri, May 12, 2017	21.50	21.50	21.10	21.35
4541	NASDAQ	HSII	Thu, May 11, 2017	21.55	21.70	21.45	21.55
4540	NASDAQ	HSII	Wed, May 10, 2017	21.70	21.90	21.60	21.65
4539	NASDAQ	HSII	Tue, May 9, 2017	21.60	21.85	21.40	21.75
4538	NASDAQ	HSII	Mon, May 8, 2017	21.45	21.95	21.15	21.55
4537	NASDAQ	HSII	Fri, May 5, 2017	21.85	21.85	21.35	21.65
4536	NASDAQ	HSII	Thu, May 4, 2017	21.90	22.05	20.65	21.65
4535	NASDAQ	HSII	Wed, May 3, 2017	21.40	21.90	19.90	21.80
4534	NASDAQ	HSII	Tue, May 2, 2017	21.80	22.05	21.53	21.60
4533	NASDAQ	HSII	Mon, May 1, 2017	21.75	22.00	21.10	21.80
4532	NASDAQ	HSII	Fri, Apr 28, 2017	21.85	22.07	21.30	21.50
4531	NASDAQ	HSII	Thu, Apr 27, 2017	21.45	21.78	21.25	21.75
4530	NASDAQ	HSII	Wed, Apr 26, 2017	22.00	22.00	21.25	21.45
4529	NASDAQ	HSII	Tue, Apr 25, 2017	24.70	25.70	21.85	22.00
4528	NASDAQ	HSII	Mon, Apr 24, 2017	26.75	27.10	26.25	26.75
4527	NASDAQ	HSII	Fri, Apr 21, 2017	26.60	26.70	26.10	26.15
4526	NASDAQ	HSII	Thu, Apr 20, 2017	26.25	26.90	26.20	26.65
4525	NASDAQ	HSII	Wed, Apr 19, 2017	25.65	26.45	25.60	26.20
4524	NASDAQ	HSII	Tue, Apr 18, 2017	25.70	25.75	25.35	25.60
4523	NASDAQ	HSII	Mon, Apr 17, 2017	25.40	25.75	25.15	25.70
4522	NASDAQ	HSII	Thu, Apr 13, 2017	25.75	25.75	25.10	25.35
4521	NASDAQ	HSII	Wed, Apr 12, 2017	25.85	25.95	25.35	25.70
4520	NASDAQ	HSII	Tue, Apr 11, 2017	25.55	25.90	25.40	25.65
4519	NASDAQ	HSII	Mon, Apr 10, 2017	25.25	25.95	25.20	25.75
4518	NASDAQ	HSII	Fri, Apr 7, 2017	25.05	25.50	25.00	25.05
4517	NASDAQ	HSII	Thu, Apr 6, 2017	25.60	25.60	24.90	25.15
4516	NASDAQ	HSII	Wed, Apr 5, 2017	25.95	26.25	25.40	25.50
4515	NASDAQ	HSII	Tue, Apr 4, 2017	25.65	26.45	25.50	25.85
4514	NASDAQ	HSII	Mon, Apr 3, 2017	26.20	26.50	25.20	25.65
4513	NASDAQ	HSII	Fri, Mar 31, 2017	25.75	26.50	25.40	26.35
4512	NASDAQ	HSII	Thu, Mar 30, 2017	25.20	25.85	25.05	25.65
4511	NASDAQ	HSII	Wed, Mar 29, 2017	25.50	25.55	24.90	25.20
4510	NASDAQ	HSII	Tue, Mar 28, 2017	25.75	25.85	25.30	25.60
4509	NASDAQ	HSII	Mon, Mar 27, 2017	25.55	25.90	24.65	25.85
4508	NASDAQ	HSII	Fri, Mar 24, 2017	25.85	26.05	25.35	25.50
4507	NASDAQ	HSII	Thu, Mar 23, 2017	25.55	26.25	25.40	25.85
4506	NASDAQ	HSII	Wed, Mar 22, 2017	25.40	25.75	25.25	25.45
4505	NASDAQ	HSII	Tue, Mar 21, 2017	25.95	26.45	25.40	25.55
4504	NASDAQ	HSII	Mon, Mar 20, 2017	26.00	26.13	25.70	25.85
4503	NASDAQ	HSII	Fri, Mar 17, 2017	26.05	26.20	25.65	26.05
4502	NASDAQ	HSII	Thu, Mar 16, 2017	25.35	26.30	25.35	26.25
4501	NASDAQ	HSII	Wed, Mar 15, 2017	24.45	25.45	24.45	25.30
4500	NASDAQ	HSII	Tue, Mar 14, 2017	24.35	24.50	24.15	24.35
4499	NASDAQ	HSII	Mon, Mar 13, 2017	24.05	24.75	24.05	24.55
4498	NASDAQ	HSII	Fri, Mar 10, 2017	24.55	24.65	24.15	24.20
4497	NASDAQ	HSII	Thu, Mar 9, 2017	24.35	24.70	24.25	24.30
4496	NASDAQ	HSII	Wed, Mar 8, 2017	24.50	24.70	24.30	24.40
4495	NASDAQ	HSII	Tue, Mar 7, 2017	24.45	24.79	24.30	24.45
4494	NASDAQ	HSII	Mon, Mar 6, 2017	24.70	24.80	24.30	24.35
4493	NASDAQ	HSII	Fri, Mar 3, 2017	24.55	24.85	24.35	24.70
4492	NASDAQ	HSII	Thu, Mar 2, 2017	24.50	24.75	24.35	24.70
4491	NASDAQ	HSII	Wed, Mar 1, 2017	24.90	25.25	24.45	24.50
4490	NASDAQ	HSII	Tue, Feb 28, 2017	23.35	24.73	22.50	24.45
4489	NASDAQ	HSII	Mon, Feb 27, 2017	21.45	21.60	21.10	21.45
4488	NASDAQ	HSII	Fri, Feb 24, 2017	21.00	21.65	21.00	21.50
4487	NASDAQ	HSII	Thu, Feb 23, 2017	21.90	21.90	21.25	21.25
4486	NASDAQ	HSII	Wed, Feb 22, 2017	21.90	22.15	21.65	21.85
4485	NASDAQ	HSII	Tue, Feb 21, 2017	21.80	22.15	21.70	22.00
4484	NASDAQ	HSII	Fri, Feb 17, 2017	21.70	22.05	21.65	21.80
4483	NASDAQ	HSII	Thu, Feb 16, 2017	22.20	22.35	21.66	21.90
4482	NASDAQ	HSII	Wed, Feb 15, 2017	21.85	22.25	21.75	22.15
4481	NASDAQ	HSII	Tue, Feb 14, 2017	22.15	22.15	21.90	22.00
4480	NASDAQ	HSII	Mon, Feb 13, 2017	22.20	22.25	22.00	22.10
4479	NASDAQ	HSII	Fri, Feb 10, 2017	21.85	22.05	21.85	22.00
4478	NASDAQ	HSII	Thu, Feb 9, 2017	21.20	21.90	21.15	21.85
4477	NASDAQ	HSII	Wed, Feb 8, 2017	21.35	21.35	20.95	21.20
4476	NASDAQ	HSII	Tue, Feb 7, 2017	21.90	22.00	21.50	21.50
4475	NASDAQ	HSII	Mon, Feb 6, 2017	22.25	22.60	21.70	21.85
4474	NASDAQ	HSII	Fri, Feb 3, 2017	22.20	22.35	22.00	22.35
4473	NASDAQ	HSII	Thu, Feb 2, 2017	22.25	22.60	21.75	21.90
4472	NASDAQ	HSII	Wed, Feb 1, 2017	22.40	22.65	22.10	22.30
4471	NASDAQ	HSII	Tue, Jan 31, 2017	21.90	22.55	21.70	22.35
4470	NASDAQ	HSII	Mon, Jan 30, 2017	22.15	22.15	21.75	21.90
4469	NASDAQ	HSII	Fri, Jan 27, 2017	22.85	22.85	22.25	22.40
4468	NASDAQ	HSII	Thu, Jan 26, 2017	23.05	23.15	22.70	22.70
4467	NASDAQ	HSII	Wed, Jan 25, 2017	23.15	23.40	23.00	23.10
4466	NASDAQ	HSII	Tue, Jan 24, 2017	22.00	23.00	22.00	22.90
4465	NASDAQ	HSII	Mon, Jan 23, 2017	22.25	22.29	22.00	22.05
4464	NASDAQ	HSII	Fri, Jan 20, 2017	22.30	22.85	22.30	22.45
4463	NASDAQ	HSII	Thu, Jan 19, 2017	22.80	22.80	22.20	22.35
4462	NASDAQ	HSII	Wed, Jan 18, 2017	22.80	23.75	22.50	22.70
4461	NASDAQ	HSII	Tue, Jan 17, 2017	23.15	23.15	22.75	22.75
4460	NASDAQ	HSII	Fri, Jan 13, 2017	23.40	23.55	23.00	23.20
4459	NASDAQ	HSII	Thu, Jan 12, 2017	23.80	23.85	23.25	23.30
4458	NASDAQ	HSII	Wed, Jan 11, 2017	23.25	23.95	23.10	23.90
4457	NASDAQ	HSII	Tue, Jan 10, 2017	22.70	23.45	22.70	23.20
4456	NASDAQ	HSII	Mon, Jan 9, 2017	23.15	23.20	22.65	22.70
4455	NASDAQ	HSII	Fri, Jan 6, 2017	23.85	23.95	23.20	23.25
4454	NASDAQ	HSII	Thu, Jan 5, 2017	24.75	24.75	23.78	23.85
4453	NASDAQ	HSII	Wed, Jan 4, 2017	24.40	24.90	24.30	24.80
4452	NASDAQ	HSII	Tue, Jan 3, 2017	24.45	24.45	23.80	24.20
4451	NASDAQ	HSII	Fri, Dec 30, 2016	24.50	24.50	24.05	24.15
4450	NASDAQ	HSII	Thu, Dec 29, 2016	24.30	25.00	24.15	24.50
4449	NASDAQ	HSII	Wed, Dec 28, 2016	23.90	24.30	23.85	24.30
4448	NASDAQ	HSII	Tue, Dec 27, 2016	23.70	24.35	23.70	23.85
4447	NASDAQ	HSII	Fri, Dec 23, 2016	23.90	24.15	23.72	23.95
4446	NASDAQ	HSII	Thu, Dec 22, 2016	24.05	24.10	23.75	23.90
4445	NASDAQ	HSII	Wed, Dec 21, 2016	24.25	24.55	23.75	23.90
4444	NASDAQ	HSII	Tue, Dec 20, 2016	24.45	24.70	24.20	24.30
4443	NASDAQ	HSII	Mon, Dec 19, 2016	24.65	24.80	23.90	24.20
4442	NASDAQ	HSII	Fri, Dec 16, 2016	24.25	24.65	23.90	24.25
4441	NASDAQ	HSII	Thu, Dec 15, 2016	23.85	24.35	23.63	24.25
4440	NASDAQ	HSII	Wed, Dec 14, 2016	24.00	24.00	23.45	23.70
4439	NASDAQ	HSII	Tue, Dec 13, 2016	24.10	24.35	23.75	24.00
4438	NASDAQ	HSII	Mon, Dec 12, 2016	23.90	24.25	23.70	23.90
4437	NASDAQ	HSII	Fri, Dec 9, 2016	24.15	24.45	23.55	24.00
4436	NASDAQ	HSII	Thu, Dec 8, 2016	22.80	23.90	22.65	23.85
4435	NASDAQ	HSII	Wed, Dec 7, 2016	22.45	22.75	22.20	22.65
4434	NASDAQ	HSII	Tue, Dec 6, 2016	21.95	22.50	21.55	22.45
4433	NASDAQ	HSII	Mon, Dec 5, 2016	21.35	21.75	21.35	21.75
4432	NASDAQ	HSII	Fri, Dec 2, 2016	21.30	21.45	21.20	21.30
4431	NASDAQ	HSII	Thu, Dec 1, 2016	21.15	21.50	21.05	21.30
4430	NASDAQ	HSII	Wed, Nov 30, 2016	21.30	21.30	20.95	21.20
4429	NASDAQ	HSII	Tue, Nov 29, 2016	21.00	21.35	21.00	21.05
4428	NASDAQ	HSII	Mon, Nov 28, 2016	21.35	21.45	21.00	21.25
4427	NASDAQ	HSII	Fri, Nov 25, 2016	21.05	21.25	20.95	21.25
4426	NASDAQ	HSII	Wed, Nov 23, 2016	21.15	21.30	20.90	21.00
4425	NASDAQ	HSII	Tue, Nov 22, 2016	21.15	21.28	20.95	21.05
4424	NASDAQ	HSII	Mon, Nov 21, 2016	21.20	21.30	20.85	21.10
4423	NASDAQ	HSII	Fri, Nov 18, 2016	20.90	21.25	20.90	21.00
4422	NASDAQ	HSII	Thu, Nov 17, 2016	21.10	21.51	20.50	21.10
4421	NASDAQ	HSII	Wed, Nov 16, 2016	20.65	21.30	20.65	21.10
4420	NASDAQ	HSII	Tue, Nov 15, 2016	20.45	21.30	19.80	20.80
4419	NASDAQ	HSII	Mon, Nov 14, 2016	21.55	22.10	20.60	20.80
4418	NASDAQ	HSII	Fri, Nov 11, 2016	20.55	21.75	20.40	21.70
4417	NASDAQ	HSII	Thu, Nov 10, 2016	19.80	20.70	19.60	20.55
4416	NASDAQ	HSII	Wed, Nov 9, 2016	18.35	19.65	18.35	19.60
4415	NASDAQ	HSII	Tue, Nov 8, 2016	18.20	18.75	17.37	18.65
4414	NASDAQ	HSII	Mon, Nov 7, 2016	18.40	18.55	18.10	18.10
4413	NASDAQ	HSII	Fri, Nov 4, 2016	18.30	18.60	18.05	18.10
4412	NASDAQ	HSII	Thu, Nov 3, 2016	18.20	18.50	17.95	18.15
4411	NASDAQ	HSII	Wed, Nov 2, 2016	18.30	18.40	17.95	18.05
4410	NASDAQ	HSII	Tue, Nov 1, 2016	18.55	18.55	17.70	18.10
4409	NASDAQ	HSII	Mon, Oct 31, 2016	17.90	18.50	17.60	18.50
4408	NASDAQ	HSII	Fri, Oct 28, 2016	17.70	18.05	17.50	17.55
4407	NASDAQ	HSII	Thu, Oct 27, 2016	18.05	18.05	17.60	17.60
4406	NASDAQ	HSII	Wed, Oct 26, 2016	17.40	18.70	17.40	18.10
4405	NASDAQ	HSII	Tue, Oct 25, 2016	20.50	20.50	17.45	17.70
4404	NASDAQ	HSII	Mon, Oct 24, 2016	20.40	20.95	20.05	20.35
4403	NASDAQ	HSII	Fri, Oct 21, 2016	20.00	20.60	19.75	20.45
4402	NASDAQ	HSII	Thu, Oct 20, 2016	20.35	20.40	19.95	20.00
4401	NASDAQ	HSII	Wed, Oct 19, 2016	20.45	20.45	19.45	20.25
4400	NASDAQ	HSII	Tue, Oct 18, 2016	20.35	21.20	20.05	20.30
4399	NASDAQ	HSII	Mon, Oct 17, 2016	20.25	20.30	20.00	20.05
4398	NASDAQ	HSII	Fri, Oct 14, 2016	20.20	20.47	19.93	20.26
4397	NASDAQ	HSII	Thu, Oct 13, 2016	19.57	20.04	19.22	19.99
4396	NASDAQ	HSII	Wed, Oct 12, 2016	19.47	19.80	19.39	19.62
4395	NASDAQ	HSII	Tue, Oct 11, 2016	20.00	20.00	19.40	19.55
4394	NASDAQ	HSII	Mon, Oct 10, 2016	19.87	20.26	19.87	19.97
4393	NASDAQ	HSII	Fri, Oct 7, 2016	19.91	20.01	19.32	19.75
4392	NASDAQ	HSII	Thu, Oct 6, 2016	19.67	19.98	19.58	19.93
4391	NASDAQ	HSII	Wed, Oct 5, 2016	19.04	19.83	19.04	19.64
4390	NASDAQ	HSII	Tue, Oct 4, 2016	19.09	19.48	18.77	18.93
4389	NASDAQ	HSII	Mon, Oct 3, 2016	18.31	19.09	18.31	19.07
4388	NASDAQ	HSII	Fri, Sep 30, 2016	18.03	18.68	17.84	18.55
4387	NASDAQ	HSII	Thu, Sep 29, 2016	18.36	18.38	17.87	17.89
4386	NASDAQ	HSII	Wed, Sep 28, 2016	17.95	18.39	17.95	18.31
4385	NASDAQ	HSII	Tue, Sep 27, 2016	17.87	18.06	17.84	18.02
4384	NASDAQ	HSII	Mon, Sep 26, 2016	18.17	18.25	17.96	17.97
4383	NASDAQ	HSII	Fri, Sep 23, 2016	18.42	18.43	17.70	18.19
4382	NASDAQ	HSII	Thu, Sep 22, 2016	18.40	18.64	18.40	18.49
4381	NASDAQ	HSII	Wed, Sep 21, 2016	17.74	18.53	17.74	18.38
4380	NASDAQ	HSII	Tue, Sep 20, 2016	18.46	18.59	17.74	17.77
4379	NASDAQ	HSII	Mon, Sep 19, 2016	18.60	18.85	18.33	18.46
4378	NASDAQ	HSII	Fri, Sep 16, 2016	18.60	18.72	18.22	18.62
4377	NASDAQ	HSII	Thu, Sep 15, 2016	18.36	18.56	18.08	18.52
4376	NASDAQ	HSII	Wed, Sep 14, 2016	18.30	18.43	18.01	18.30
4375	NASDAQ	HSII	Tue, Sep 13, 2016	18.75	18.80	18.24	18.35
4374	NASDAQ	HSII	Mon, Sep 12, 2016	18.35	19.08	18.33	18.96
4373	NASDAQ	HSII	Fri, Sep 9, 2016	18.80	19.00	18.49	18.50
4372	NASDAQ	HSII	Thu, Sep 8, 2016	18.76	19.20	18.45	19.09
4371	NASDAQ	HSII	Wed, Sep 7, 2016	18.78	18.89	18.64	18.81
4370	NASDAQ	HSII	Tue, Sep 6, 2016	18.81	19.10	18.63	18.82
4369	NASDAQ	HSII	Fri, Sep 2, 2016	19.11	19.25	18.75	18.85
4368	NASDAQ	HSII	Thu, Sep 1, 2016	18.67	19.12	18.51	18.98
4367	NASDAQ	HSII	Wed, Aug 31, 2016	19.21	19.21	18.52	18.69
4366	NASDAQ	HSII	Tue, Aug 30, 2016	19.03	19.19	18.82	19.16
4365	NASDAQ	HSII	Mon, Aug 29, 2016	19.43	19.43	18.70	18.86
4364	NASDAQ	HSII	Fri, Aug 26, 2016	19.16	19.45	19.04	19.27
4363	NASDAQ	HSII	Thu, Aug 25, 2016	18.66	19.17	18.66	19.08
4362	NASDAQ	HSII	Wed, Aug 24, 2016	18.87	18.99	18.51	18.80
4361	NASDAQ	HSII	Tue, Aug 23, 2016	19.40	19.40	18.86	18.90
4360	NASDAQ	HSII	Mon, Aug 22, 2016	18.74	19.30	18.59	19.22
4359	NASDAQ	HSII	Fri, Aug 19, 2016	18.83	19.09	18.63	18.83
4358	NASDAQ	HSII	Thu, Aug 18, 2016	19.32	19.42	18.81	18.89
4357	NASDAQ	HSII	Wed, Aug 17, 2016	19.13	19.64	19.05	19.31
4356	NASDAQ	HSII	Tue, Aug 16, 2016	19.19	19.49	18.85	19.17
4355	NASDAQ	HSII	Mon, Aug 15, 2016	18.75	19.26	18.71	19.19
4354	NASDAQ	HSII	Fri, Aug 12, 2016	18.87	19.84	18.48	18.77
4353	NASDAQ	HSII	Thu, Aug 11, 2016	18.75	19.02	18.64	18.86
4352	NASDAQ	HSII	Wed, Aug 10, 2016	18.68	19.07	18.52	18.70
4351	NASDAQ	HSII	Tue, Aug 9, 2016	18.90	19.04	18.72	18.73
4350	NASDAQ	HSII	Mon, Aug 8, 2016	19.08	19.08	18.76	18.95
4349	NASDAQ	HSII	Fri, Aug 5, 2016	18.65	19.42	18.65	19.02
4348	NASDAQ	HSII	Thu, Aug 4, 2016	18.91	19.01	18.49	18.62
4347	NASDAQ	HSII	Wed, Aug 3, 2016	18.86	19.14	18.52	18.95
4346	NASDAQ	HSII	Tue, Aug 2, 2016	19.32	19.50	18.91	19.03
4345	NASDAQ	HSII	Mon, Aug 1, 2016	19.55	20.29	19.12	19.26
4344	NASDAQ	HSII	Fri, Jul 29, 2016	20.00	20.53	19.35	19.46
4343	NASDAQ	HSII	Thu, Jul 28, 2016	20.70	20.71	20.13	20.16
4342	NASDAQ	HSII	Wed, Jul 27, 2016	21.09	21.15	20.06	20.64
4341	NASDAQ	HSII	Tue, Jul 26, 2016	18.01	21.32	17.58	21.15
4340	NASDAQ	HSII	Mon, Jul 25, 2016	17.57	17.73	17.43	17.43
4339	NASDAQ	HSII	Fri, Jul 22, 2016	17.62	17.71	17.49	17.67
4338	NASDAQ	HSII	Thu, Jul 21, 2016	17.70	17.79	17.52	17.67
4337	NASDAQ	HSII	Wed, Jul 20, 2016	17.73	17.80	17.51	17.65
4336	NASDAQ	HSII	Tue, Jul 19, 2016	17.80	17.85	17.49	17.63
4335	NASDAQ	HSII	Mon, Jul 18, 2016	17.86	17.91	17.64	17.78
4334	NASDAQ	HSII	Fri, Jul 15, 2016	17.99	18.40	17.30	17.88
4333	NASDAQ	HSII	Thu, Jul 14, 2016	18.41	18.45	17.83	17.84
4332	NASDAQ	HSII	Wed, Jul 13, 2016	18.08	18.30	18.02	18.14
4331	NASDAQ	HSII	Tue, Jul 12, 2016	17.76	18.31	17.76	18.05
4330	NASDAQ	HSII	Mon, Jul 11, 2016	17.52	17.85	17.37	17.72
4329	NASDAQ	HSII	Fri, Jul 8, 2016	16.97	17.48	16.63	17.45
4328	NASDAQ	HSII	Thu, Jul 7, 2016	16.87	17.05	16.72	16.73
4327	NASDAQ	HSII	Wed, Jul 6, 2016	16.77	16.90	16.67	16.74
4326	NASDAQ	HSII	Tue, Jul 5, 2016	16.85	16.96	16.57	16.93
4325	NASDAQ	HSII	Fri, Jul 1, 2016	16.82	17.15	16.82	17.05
4324	NASDAQ	HSII	Thu, Jun 30, 2016	16.56	16.92	16.51	16.88
4323	NASDAQ	HSII	Wed, Jun 29, 2016	16.45	16.65	16.39	16.50
4322	NASDAQ	HSII	Tue, Jun 28, 2016	16.52	16.66	16.30	16.36
4321	NASDAQ	HSII	Mon, Jun 27, 2016	16.67	16.67	16.23	16.37
4320	NASDAQ	HSII	Fri, Jun 24, 2016	17.02	17.49	16.90	16.96
4319	NASDAQ	HSII	Thu, Jun 23, 2016	17.74	18.03	17.61	17.70
4318	NASDAQ	HSII	Wed, Jun 22, 2016	17.76	17.99	17.49	17.53
4317	NASDAQ	HSII	Tue, Jun 21, 2016	17.94	17.94	17.55	17.79
4316	NASDAQ	HSII	Mon, Jun 20, 2016	17.55	18.03	17.55	17.87
4315	NASDAQ	HSII	Fri, Jun 17, 2016	17.50	17.67	17.36	17.42
4314	NASDAQ	HSII	Thu, Jun 16, 2016	17.94	17.94	17.33	17.54
4313	NASDAQ	HSII	Wed, Jun 15, 2016	18.16	18.31	18.07	18.12
4312	NASDAQ	HSII	Tue, Jun 14, 2016	18.09	18.34	17.99	18.19
4311	NASDAQ	HSII	Mon, Jun 13, 2016	18.67	18.67	18.20	18.22
4310	NASDAQ	HSII	Fri, Jun 10, 2016	18.80	18.97	18.57	18.59
4309	NASDAQ	HSII	Thu, Jun 9, 2016	18.96	19.16	18.89	18.99
4308	NASDAQ	HSII	Wed, Jun 8, 2016	18.78	19.23	18.63	19.16
4307	NASDAQ	HSII	Tue, Jun 7, 2016	18.62	18.90	18.40	18.84
4306	NASDAQ	HSII	Mon, Jun 6, 2016	18.32	18.84	18.25	18.64
4305	NASDAQ	HSII	Fri, Jun 3, 2016	18.44	18.55	18.31	18.35
4304	NASDAQ	HSII	Thu, Jun 2, 2016	18.55	18.77	18.52	18.62
4303	NASDAQ	HSII	Wed, Jun 1, 2016	18.43	18.74	18.27	18.64
4302	NASDAQ	HSII	Tue, May 31, 2016	18.78	18.80	18.36	18.46
4301	NASDAQ	HSII	Fri, May 27, 2016	18.24	18.86	18.24	18.86
4300	NASDAQ	HSII	Thu, May 26, 2016	18.21	18.53	17.94	18.28
4299	NASDAQ	HSII	Wed, May 25, 2016	18.26	18.32	18.07	18.12
4298	NASDAQ	HSII	Tue, May 24, 2016	18.23	18.58	18.08	18.28
4297	NASDAQ	HSII	Mon, May 23, 2016	18.23	18.69	18.07	18.11
4296	NASDAQ	HSII	Fri, May 20, 2016	17.80	18.30	17.63	18.27
4295	NASDAQ	HSII	Thu, May 19, 2016	18.04	18.22	17.74	17.77
4294	NASDAQ	HSII	Wed, May 18, 2016	18.50	18.65	18.00	18.09
4293	NASDAQ	HSII	Tue, May 17, 2016	18.92	19.22	18.43	18.51
4292	NASDAQ	HSII	Mon, May 16, 2016	18.57	19.12	18.37	18.95
4291	NASDAQ	HSII	Fri, May 13, 2016	18.48	18.82	18.38	18.50
4290	NASDAQ	HSII	Thu, May 12, 2016	18.80	19.56	18.34	18.52
4289	NASDAQ	HSII	Wed, May 11, 2016	18.98	18.98	18.48	18.82
4288	NASDAQ	HSII	Tue, May 10, 2016	19.03	19.25	18.62	18.84
4287	NASDAQ	HSII	Mon, May 9, 2016	18.56	19.19	18.15	18.93
4286	NASDAQ	HSII	Fri, May 6, 2016	18.32	19.36	18.23	18.62
4285	NASDAQ	HSII	Thu, May 5, 2016	18.40	18.71	18.34	18.50
4284	NASDAQ	HSII	Wed, May 4, 2016	18.34	18.67	18.18	18.52
4283	NASDAQ	HSII	Tue, May 3, 2016	18.83	19.48	18.29	18.43
4282	NASDAQ	HSII	Mon, May 2, 2016	19.60	19.66	18.75	18.99
4281	NASDAQ	HSII	Fri, Apr 29, 2016	20.17	20.40	19.57	19.73
4280	NASDAQ	HSII	Thu, Apr 28, 2016	19.94	20.42	19.81	20.35
4279	NASDAQ	HSII	Wed, Apr 27, 2016	20.88	20.88	19.85	19.96
4278	NASDAQ	HSII	Tue, Apr 26, 2016	22.36	22.49	20.56	20.57
4277	NASDAQ	HSII	Mon, Apr 25, 2016	24.11	24.82	23.43	23.92
4276	NASDAQ	HSII	Fri, Apr 22, 2016	24.22	24.52	24.12	24.25
4275	NASDAQ	HSII	Thu, Apr 21, 2016	24.49	24.52	24.11	24.30
4274	NASDAQ	HSII	Wed, Apr 20, 2016	24.05	24.81	24.05	24.60
4273	NASDAQ	HSII	Tue, Apr 19, 2016	24.38	24.38	23.82	24.10
4272	NASDAQ	HSII	Mon, Apr 18, 2016	24.49	24.72	24.13	24.30
4271	NASDAQ	HSII	Fri, Apr 15, 2016	24.23	24.77	24.14	24.69
4270	NASDAQ	HSII	Thu, Apr 14, 2016	23.98	24.54	23.98	24.35
4269	NASDAQ	HSII	Wed, Apr 13, 2016	23.75	24.14	23.75	23.95
4268	NASDAQ	HSII	Tue, Apr 12, 2016	23.88	24.01	23.62	23.67
4267	NASDAQ	HSII	Mon, Apr 11, 2016	24.20	24.61	23.85	23.87
4266	NASDAQ	HSII	Fri, Apr 8, 2016	23.79	24.49	23.55	24.19
4265	NASDAQ	HSII	Thu, Apr 7, 2016	23.49	24.20	23.45	23.70
4264	NASDAQ	HSII	Wed, Apr 6, 2016	23.02	23.77	22.57	23.69
4263	NASDAQ	HSII	Tue, Apr 5, 2016	23.44	23.44	23.44	23.11
4262	NASDAQ	HSII	Mon, Apr 4, 2016	24.22	24.56	23.34	23.44
4261	NASDAQ	HSII	Fri, Apr 1, 2016	23.62	24.21	23.38	24.10
4260	NASDAQ	HSII	Thu, Mar 31, 2016	23.11	23.91	22.97	23.16
4259	NASDAQ	HSII	Wed, Mar 30, 2016	23.12	23.34	22.81	23.16
4258	NASDAQ	HSII	Tue, Mar 29, 2016	23.04	23.21	22.83	23.15
4257	NASDAQ	HSII	Mon, Mar 28, 2016	23.55	23.71	23.09	23.22
4256	NASDAQ	HSII	Thu, Mar 24, 2016	23.10	23.10	23.10	23.40
4255	NASDAQ	HSII	Wed, Mar 23, 2016	23.37	23.68	22.85	23.10
4254	NASDAQ	HSII	Tue, Mar 22, 2016	23.44	23.88	22.99	23.35
4253	NASDAQ	HSII	Mon, Mar 21, 2016	23.53	23.91	23.21	23.62
4252	NASDAQ	HSII	Fri, Mar 18, 2016	23.65	23.65	23.29	23.63
4251	NASDAQ	HSII	Thu, Mar 17, 2016	22.67	23.63	22.38	23.52
4250	NASDAQ	HSII	Wed, Mar 16, 2016	22.20	22.80	22.20	22.75
4249	NASDAQ	HSII	Tue, Mar 15, 2016	22.37	22.37	22.37	22.32
4248	NASDAQ	HSII	Mon, Mar 14, 2016	22.56	22.78	22.16	22.28
4247	NASDAQ	HSII	Fri, Mar 11, 2016	22.77	23.03	22.33	22.69
4246	NASDAQ	HSII	Thu, Mar 10, 2016	23.73	23.86	22.32	23.73
4245	NASDAQ	HSII	Wed, Mar 9, 2016	23.69	23.69	23.69	23.73
4244	NASDAQ	HSII	Tue, Mar 8, 2016	24.07	24.19	23.67	24.27
4243	NASDAQ	HSII	Mon, Mar 7, 2016	24.42	24.93	24.11	24.27
4242	NASDAQ	HSII	Fri, Mar 4, 2016	24.02	24.02	24.02	24.45
4241	NASDAQ	HSII	Thu, Mar 3, 2016	24.84	24.84	24.84	24.02
4240	NASDAQ	HSII	Wed, Mar 2, 2016	24.55	25.14	24.30	24.42
4239	NASDAQ	HSII	Tue, Mar 1, 2016	23.49	23.49	23.49	24.42
4238	NASDAQ	HSII	Mon, Feb 29, 2016	22.90	23.66	22.90	23.49
4237	NASDAQ	HSII	Fri, Feb 26, 2016	23.20	23.20	23.20	23.13
4236	NASDAQ	HSII	Thu, Feb 25, 2016	22.71	23.31	22.02	23.20
4235	NASDAQ	HSII	Wed, Feb 24, 2016	22.30	23.37	21.49	22.74
4234	NASDAQ	HSII	Tue, Feb 23, 2016	21.44	23.73	21.44	22.57
4233	NASDAQ	HSII	Mon, Feb 22, 2016	23.08	23.45	22.67	22.83
4232	NASDAQ	HSII	Fri, Feb 19, 2016	22.45	23.64	22.45	23.06
4231	NASDAQ	HSII	Thu, Feb 18, 2016	22.42	22.87	22.32	22.44
4230	NASDAQ	HSII	Wed, Feb 17, 2016	22.55	22.75	22.12	22.28
4229	NASDAQ	HSII	Tue, Feb 16, 2016	22.45	22.78	22.21	22.46
4228	NASDAQ	HSII	Fri, Feb 12, 2016	22.53	23.20	21.75	22.36
4227	NASDAQ	HSII	Thu, Feb 11, 2016	22.31	22.75	22.20	22.46
4226	NASDAQ	HSII	Wed, Feb 10, 2016	23.06	23.67	22.72	22.75
4225	NASDAQ	HSII	Tue, Feb 9, 2016	22.62	23.67	22.43	23.20
4224	NASDAQ	HSII	Mon, Feb 8, 2016	22.05	23.13	21.69	22.93
4223	NASDAQ	HSII	Fri, Feb 5, 2016	23.91	24.51	22.17	22.22
4222	NASDAQ	HSII	Thu, Feb 4, 2016	24.08	24.55	23.80	23.90
4221	NASDAQ	HSII	Wed, Feb 3, 2016	25.43	25.43	24.19	24.25
4220	NASDAQ	HSII	Tue, Feb 2, 2016	25.93	26.29	25.22	25.27
4219	NASDAQ	HSII	Mon, Feb 1, 2016	26.41	26.41	25.98	26.10
4218	NASDAQ	HSII	Fri, Jan 29, 2016	26.10	26.62	25.94	26.36
4217	NASDAQ	HSII	Thu, Jan 28, 2016	25.94	26.72	25.01	26.09
4216	NASDAQ	HSII	Wed, Jan 27, 2016	26.52	27.15	25.50	25.80
4215	NASDAQ	HSII	Tue, Jan 26, 2016	26.21	26.93	25.91	26.65
4214	NASDAQ	HSII	Mon, Jan 25, 2016	25.91	26.39	25.00	25.97
4213	NASDAQ	HSII	Fri, Jan 22, 2016	26.66	26.95	25.96	26.17
4212	NASDAQ	HSII	Thu, Jan 21, 2016	26.69	27.15	26.08	26.49
4211	NASDAQ	HSII	Wed, Jan 20, 2016	25.78	26.95	25.58	26.69
4210	NASDAQ	HSII	Tue, Jan 19, 2016	27.07	27.10	25.73	26.06
4209	NASDAQ	HSII	Fri, Jan 15, 2016	26.31	26.94	25.51	26.81
4208	NASDAQ	HSII	Thu, Jan 14, 2016	26.79	27.39	26.44	26.91
4207	NASDAQ	HSII	Wed, Jan 13, 2016	26.67	27.10	26.39	26.69
4206	NASDAQ	HSII	Tue, Jan 12, 2016	26.71	26.78	26.34	26.59
4205	NASDAQ	HSII	Mon, Jan 11, 2016	25.76	26.55	25.63	26.52
4204	NASDAQ	HSII	Fri, Jan 8, 2016	25.97	26.39	25.60	25.76
4203	NASDAQ	HSII	Thu, Jan 7, 2016	25.70	26.52	25.62	25.69
4202	NASDAQ	HSII	Wed, Jan 6, 2016	24.99	26.39	24.58	26.22
4201	NASDAQ	HSII	Tue, Jan 5, 2016	25.41	25.64	25.10	25.27
4200	NASDAQ	HSII	Mon, Jan 4, 2016	26.82	26.82	25.41	25.43
4199	NASDAQ	HSII	Thu, Dec 31, 2015	27.97	27.97	27.21	27.22
4198	NASDAQ	HSII	Wed, Dec 30, 2015	28.26	28.65	27.93	28.01
4197	NASDAQ	HSII	Tue, Dec 29, 2015	28.12	28.90	27.97	28.37
4196	NASDAQ	HSII	Mon, Dec 28, 2015	27.97	28.45	27.84	27.98
4195	NASDAQ	HSII	Thu, Dec 24, 2015	28.13	28.29	28.00	28.14
4194	NASDAQ	HSII	Wed, Dec 23, 2015	28.07	28.42	27.91	28.17
4193	NASDAQ	HSII	Tue, Dec 22, 2015	28.31	28.35	27.12	28.02
4192	NASDAQ	HSII	Mon, Dec 21, 2015	27.32	28.41	27.24	28.13
4191	NASDAQ	HSII	Fri, Dec 18, 2015	27.01	27.39	26.72	27.27
4190	NASDAQ	HSII	Thu, Dec 17, 2015	27.63	28.00	26.99	27.01
4189	NASDAQ	HSII	Wed, Dec 16, 2015	27.29	27.99	26.90	27.59
4188	NASDAQ	HSII	Tue, Dec 15, 2015	27.35	27.49	26.94	27.10
4187	NASDAQ	HSII	Mon, Dec 14, 2015	27.65	28.40	26.96	27.29
4186	NASDAQ	HSII	Fri, Dec 11, 2015	27.63	28.23	27.58	27.65
4185	NASDAQ	HSII	Thu, Dec 10, 2015	29.04	29.08	28.01	28.17
4184	NASDAQ	HSII	Wed, Dec 9, 2015	29.59	30.05	29.14	29.18
4183	NASDAQ	HSII	Tue, Dec 8, 2015	29.46	30.10	29.16	29.77
4182	NASDAQ	HSII	Mon, Dec 7, 2015	29.59	29.88	29.19	29.74
4181	NASDAQ	HSII	Fri, Dec 4, 2015	29.49	29.95	29.38	29.58
4180	NASDAQ	HSII	Thu, Dec 3, 2015	29.67	30.08	29.33	29.59
4179	NASDAQ	HSII	Wed, Dec 2, 2015	29.67	30.62	29.45	29.51
4178	NASDAQ	HSII	Tue, Dec 1, 2015	28.59	29.89	28.59	29.67
4177	NASDAQ	HSII	Mon, Nov 30, 2015	28.40	29.66	28.22	28.86
4176	NASDAQ	HSII	Fri, Nov 27, 2015	27.78	28.13	27.78	27.90
4175	NASDAQ	HSII	Wed, Nov 25, 2015	28.23	28.26	27.45	27.90
4174	NASDAQ	HSII	Tue, Nov 24, 2015	27.86	28.22	27.86	28.13
4173	NASDAQ	HSII	Mon, Nov 23, 2015	27.73	28.88	27.72	27.98
4172	NASDAQ	HSII	Fri, Nov 20, 2015	27.98	28.28	27.82	27.87
4171	NASDAQ	HSII	Thu, Nov 19, 2015	27.91	28.07	26.33	27.80
4170	NASDAQ	HSII	Wed, Nov 18, 2015	27.71	28.21	27.64	27.85
4169	NASDAQ	HSII	Tue, Nov 17, 2015	27.90	28.07	27.68	27.68
4168	NASDAQ	HSII	Mon, Nov 16, 2015	27.97	28.25	27.79	28.02
4167	NASDAQ	HSII	Fri, Nov 13, 2015	28.55	29.04	28.00	28.04
4166	NASDAQ	HSII	Thu, Nov 12, 2015	29.18	29.19	28.63	28.79
4165	NASDAQ	HSII	Wed, Nov 11, 2015	28.93	29.72	28.92	29.43
4164	NASDAQ	HSII	Tue, Nov 10, 2015	28.75	29.03	28.65	28.79
4163	NASDAQ	HSII	Mon, Nov 9, 2015	28.82	29.00	28.63	28.75
4162	NASDAQ	HSII	Fri, Nov 6, 2015	27.73	29.13	27.47	28.82
4161	NASDAQ	HSII	Thu, Nov 5, 2015	27.79	27.95	26.02	27.80
4160	NASDAQ	HSII	Wed, Nov 4, 2015	28.08	28.51	27.34	27.67
4159	NASDAQ	HSII	Tue, Nov 3, 2015	27.48	28.20	27.29	28.06
4158	NASDAQ	HSII	Mon, Nov 2, 2015	26.78	27.92	26.78	27.39
4157	NASDAQ	HSII	Fri, Oct 30, 2015	27.91	27.91	26.25	26.56
4156	NASDAQ	HSII	Thu, Oct 29, 2015	27.70	29.25	27.39	27.76
4155	NASDAQ	HSII	Wed, Oct 28, 2015	26.50	27.81	26.20	27.73
4154	NASDAQ	HSII	Tue, Oct 27, 2015	24.24	26.75	23.94	26.44
4153	NASDAQ	HSII	Mon, Oct 26, 2015	22.25	22.25	21.80	21.93
4152	NASDAQ	HSII	Fri, Oct 23, 2015	21.86	22.30	21.73	22.28
4151	NASDAQ	HSII	Thu, Oct 22, 2015	20.90	21.87	20.78	21.78
4150	NASDAQ	HSII	Wed, Oct 21, 2015	21.51	21.51	20.63	20.70
4149	NASDAQ	HSII	Tue, Oct 20, 2015	20.96	21.62	20.52	21.54
4148	NASDAQ	HSII	Mon, Oct 19, 2015	20.65	21.03	20.59	20.98
4147	NASDAQ	HSII	Fri, Oct 16, 2015	21.37	21.37	20.47	20.79
4146	NASDAQ	HSII	Thu, Oct 15, 2015	20.93	21.34	20.47	21.29
4145	NASDAQ	HSII	Wed, Oct 14, 2015	21.16	21.16	20.63	20.82
4144	NASDAQ	HSII	Tue, Oct 13, 2015	21.48	21.48	21.01	21.09
4143	NASDAQ	HSII	Mon, Oct 12, 2015	21.69	21.86	19.59	21.66
4142	NASDAQ	HSII	Fri, Oct 9, 2015	21.75	21.85	21.65	21.72
4141	NASDAQ	HSII	Thu, Oct 8, 2015	21.00	21.71	19.74	21.68
4140	NASDAQ	HSII	Wed, Oct 7, 2015	20.68	21.06	20.52	21.05
4139	NASDAQ	HSII	Tue, Oct 6, 2015	21.18	21.30	20.47	20.58
4138	NASDAQ	HSII	Mon, Oct 5, 2015	19.18	21.12	19.18	21.06
4137	NASDAQ	HSII	Fri, Oct 2, 2015	19.35	19.48	19.06	19.43
4136	NASDAQ	HSII	Thu, Oct 1, 2015	19.54	19.68	19.31	19.49
4135	NASDAQ	HSII	Wed, Sep 30, 2015	19.37	19.68	19.35	19.45
4134	NASDAQ	HSII	Tue, Sep 29, 2015	19.50	19.58	19.23	19.23
4133	NASDAQ	HSII	Mon, Sep 28, 2015	19.72	19.83	19.42	19.44
4132	NASDAQ	HSII	Fri, Sep 25, 2015	19.85	20.14	19.73	19.78
4131	NASDAQ	HSII	Thu, Sep 24, 2015	19.44	19.90	19.40	19.82
4130	NASDAQ	HSII	Wed, Sep 23, 2015	19.53	19.66	19.30	19.57
4129	NASDAQ	HSII	Tue, Sep 22, 2015	19.34	19.65	19.24	19.48
4128	NASDAQ	HSII	Mon, Sep 21, 2015	19.10	19.73	19.03	19.49
4127	NASDAQ	HSII	Fri, Sep 18, 2015	19.84	19.87	19.01	19.16
4126	NASDAQ	HSII	Thu, Sep 17, 2015	20.49	20.54	19.84	20.08
4125	NASDAQ	HSII	Wed, Sep 16, 2015	19.79	20.63	19.75	20.45
4124	NASDAQ	HSII	Tue, Sep 15, 2015	19.59	19.92	19.58	19.71
4123	NASDAQ	HSII	Mon, Sep 14, 2015	19.84	19.88	19.55	19.68
4122	NASDAQ	HSII	Fri, Sep 11, 2015	19.56	20.00	19.53	19.85
4121	NASDAQ	HSII	Thu, Sep 10, 2015	20.16	20.29	19.62	19.70
4120	NASDAQ	HSII	Wed, Sep 9, 2015	20.47	20.47	19.97	20.14
4119	NASDAQ	HSII	Tue, Sep 8, 2015	20.41	20.54	20.26	20.34
4118	NASDAQ	HSII	Fri, Sep 4, 2015	19.84	20.30	19.83	20.19
4117	NASDAQ	HSII	Thu, Sep 3, 2015	19.98	20.27	19.84	20.02
4116	NASDAQ	HSII	Wed, Sep 2, 2015	19.72	19.99	19.47	19.96
4115	NASDAQ	HSII	Tue, Sep 1, 2015	19.21	19.65	19.18	19.50
4114	NASDAQ	HSII	Mon, Aug 31, 2015	19.62	19.80	19.33	19.49
4113	NASDAQ	HSII	Fri, Aug 28, 2015	19.56	19.72	19.22	19.62
4112	NASDAQ	HSII	Thu, Aug 27, 2015	19.87	19.95	19.30	19.66
4111	NASDAQ	HSII	Wed, Aug 26, 2015	20.33	20.33	18.30	19.85
4110	NASDAQ	HSII	Tue, Aug 25, 2015	20.57	20.57	19.64	20.01
4109	NASDAQ	HSII	Mon, Aug 24, 2015	20.00	20.12	17.98	20.00
4108	NASDAQ	HSII	Fri, Aug 21, 2015	19.91	20.38	19.90	20.17
4107	NASDAQ	HSII	Thu, Aug 20, 2015	20.00	20.47	19.79	20.23
4106	NASDAQ	HSII	Wed, Aug 19, 2015	20.03	20.30	19.89	20.03
4105	NASDAQ	HSII	Tue, Aug 18, 2015	20.22	20.39	19.90	20.07
4104	NASDAQ	HSII	Mon, Aug 17, 2015	20.07	20.63	19.92	20.31
4103	NASDAQ	HSII	Fri, Aug 14, 2015	20.20	20.35	19.95	20.15
4102	NASDAQ	HSII	Thu, Aug 13, 2015	20.26	20.48	20.04	20.29
4101	NASDAQ	HSII	Wed, Aug 12, 2015	19.73	20.42	19.70	20.13
4100	NASDAQ	HSII	Tue, Aug 11, 2015	20.11	20.11	19.78	19.87
4099	NASDAQ	HSII	Mon, Aug 10, 2015	20.05	20.37	20.03	20.11
4098	NASDAQ	HSII	Fri, Aug 7, 2015	19.75	20.25	19.75	19.91
4097	NASDAQ	HSII	Thu, Aug 6, 2015	20.06	20.21	19.49	19.90
4096	NASDAQ	HSII	Wed, Aug 5, 2015	20.26	20.65	19.85	19.99
4095	NASDAQ	HSII	Tue, Aug 4, 2015	20.63	20.85	20.12	20.35
4094	NASDAQ	HSII	Mon, Aug 3, 2015	21.78	22.27	20.70	20.80
4093	NASDAQ	HSII	Fri, Jul 31, 2015	21.86	22.51	21.68	21.87
4092	NASDAQ	HSII	Thu, Jul 30, 2015	22.08	22.44	21.75	21.86
4091	NASDAQ	HSII	Wed, Jul 29, 2015	22.61	23.23	21.85	22.22
4090	NASDAQ	HSII	Tue, Jul 28, 2015	22.76	23.31	21.77	22.51
4089	NASDAQ	HSII	Mon, Jul 27, 2015	23.92	24.18	23.45	23.66
4088	NASDAQ	HSII	Fri, Jul 24, 2015	24.10	24.30	23.89	24.06
4087	NASDAQ	HSII	Thu, Jul 23, 2015	24.90	24.97	24.07	24.17
4086	NASDAQ	HSII	Wed, Jul 22, 2015	24.72	24.99	24.66	24.78
4085	NASDAQ	HSII	Tue, Jul 21, 2015	25.25	25.36	24.70	24.71
4084	NASDAQ	HSII	Mon, Jul 20, 2015	25.95	26.06	25.24	25.26
4083	NASDAQ	HSII	Fri, Jul 17, 2015	26.23	26.33	25.90	25.98
4082	NASDAQ	HSII	Thu, Jul 16, 2015	26.19	26.53	26.05	26.12
4081	NASDAQ	HSII	Wed, Jul 15, 2015	26.13	26.21	25.92	25.96
4080	NASDAQ	HSII	Tue, Jul 14, 2015	25.95	26.54	25.94	26.17
4079	NASDAQ	HSII	Mon, Jul 13, 2015	25.88	26.40	25.88	25.95
4078	NASDAQ	HSII	Fri, Jul 10, 2015	25.68	26.06	25.68	25.87
4077	NASDAQ	HSII	Thu, Jul 9, 2015	25.80	25.80	24.68	25.49
4076	NASDAQ	HSII	Wed, Jul 8, 2015	25.22	25.76	25.12	25.41
4075	NASDAQ	HSII	Tue, Jul 7, 2015	25.96	26.02	25.23	25.33
4074	NASDAQ	HSII	Mon, Jul 6, 2015	25.81	26.41	25.81	26.01
4073	NASDAQ	HSII	Thu, Jul 2, 2015	26.34	26.41	25.57	25.88
4072	NASDAQ	HSII	Wed, Jul 1, 2015	26.31	26.73	26.14	26.26
4071	NASDAQ	HSII	Tue, Jun 30, 2015	25.93	26.21	25.79	26.08
4070	NASDAQ	HSII	Mon, Jun 29, 2015	26.31	26.42	25.72	25.81
4069	NASDAQ	HSII	Fri, Jun 26, 2015	26.61	26.73	26.25	26.59
4068	NASDAQ	HSII	Thu, Jun 25, 2015	26.15	26.66	25.96	26.47
4067	NASDAQ	HSII	Wed, Jun 24, 2015	26.05	26.20	25.88	26.15
4066	NASDAQ	HSII	Tue, Jun 23, 2015	25.83	26.28	25.74	26.19
4065	NASDAQ	HSII	Mon, Jun 22, 2015	26.20	26.37	25.60	25.62
4064	NASDAQ	HSII	Fri, Jun 19, 2015	25.88	26.21	25.40	25.98
4063	NASDAQ	HSII	Thu, Jun 18, 2015	25.43	25.92	25.42	25.79
4062	NASDAQ	HSII	Wed, Jun 17, 2015	25.64	25.75	25.25	25.34
4061	NASDAQ	HSII	Tue, Jun 16, 2015	24.94	25.81	24.77	25.56
4060	NASDAQ	HSII	Mon, Jun 15, 2015	25.44	25.47	24.87	24.89
4059	NASDAQ	HSII	Fri, Jun 12, 2015	25.50	25.81	25.44	25.53
4058	NASDAQ	HSII	Thu, Jun 11, 2015	25.68	25.70	25.33	25.45
4057	NASDAQ	HSII	Wed, Jun 10, 2015	25.42	25.90	24.95	25.68
4056	NASDAQ	HSII	Tue, Jun 9, 2015	25.29	25.54	24.84	25.21
4055	NASDAQ	HSII	Mon, Jun 8, 2015	25.27	25.61	24.95	25.24
4054	NASDAQ	HSII	Fri, Jun 5, 2015	25.35	25.35	24.78	25.23
4053	NASDAQ	HSII	Thu, Jun 4, 2015	25.90	26.10	25.01	25.36
4052	NASDAQ	HSII	Wed, Jun 3, 2015	25.76	26.38	25.52	26.11
4051	NASDAQ	HSII	Tue, Jun 2, 2015	25.31	25.85	25.19	25.65
4050	NASDAQ	HSII	Mon, Jun 1, 2015	25.28	25.57	24.79	25.39
4049	NASDAQ	HSII	Fri, May 29, 2015	25.47	25.47	24.63	25.14
4048	NASDAQ	HSII	Thu, May 28, 2015	25.40	25.55	25.15	25.43
4047	NASDAQ	HSII	Wed, May 27, 2015	25.47	25.75	25.01	25.41
4046	NASDAQ	HSII	Tue, May 26, 2015	25.41	25.55	24.81	25.37
4045	NASDAQ	HSII	Fri, May 22, 2015	25.83	25.90	25.39	25.46
4044	NASDAQ	HSII	Thu, May 21, 2015	26.47	26.60	25.82	25.83
4043	NASDAQ	HSII	Wed, May 20, 2015	25.74	26.50	25.29	26.45
4042	NASDAQ	HSII	Tue, May 19, 2015	25.48	25.73	25.20	25.58
4041	NASDAQ	HSII	Mon, May 18, 2015	25.38	25.98	25.20	25.41
4040	NASDAQ	HSII	Fri, May 15, 2015	25.41	25.64	25.00	25.54
4039	NASDAQ	HSII	Thu, May 14, 2015	24.86	25.56	24.80	25.48
4038	NASDAQ	HSII	Wed, May 13, 2015	24.65	24.88	24.17	24.73
4037	NASDAQ	HSII	Tue, May 12, 2015	24.42	24.73	24.04	24.50
4036	NASDAQ	HSII	Mon, May 11, 2015	23.95	24.62	23.25	24.45
4035	NASDAQ	HSII	Fri, May 8, 2015	24.04	24.08	23.72	23.95
4034	NASDAQ	HSII	Thu, May 7, 2015	23.55	23.94	23.40	23.74
4033	NASDAQ	HSII	Wed, May 6, 2015	23.84	23.84	23.25	23.51
4032	NASDAQ	HSII	Tue, May 5, 2015	23.75	23.95	23.55	23.73
4031	NASDAQ	HSII	Mon, May 4, 2015	23.96	24.28	23.66	23.78
4030	NASDAQ	HSII	Fri, May 1, 2015	24.25	24.48	24.04	24.11
4029	NASDAQ	HSII	Thu, Apr 30, 2015	24.11	24.53	23.97	24.06
4028	NASDAQ	HSII	Wed, Apr 29, 2015	25.01	25.10	23.61	24.10
4027	NASDAQ	HSII	Tue, Apr 28, 2015	25.00	25.48	24.02	25.18
4026	NASDAQ	HSII	Mon, Apr 27, 2015	23.32	23.73	22.95	23.13
4025	NASDAQ	HSII	Fri, Apr 24, 2015	23.66	23.75	23.24	23.32
4024	NASDAQ	HSII	Thu, Apr 23, 2015	24.34	24.43	23.52	23.56
4023	NASDAQ	HSII	Wed, Apr 22, 2015	24.24	24.46	23.92	24.30
4022	NASDAQ	HSII	Tue, Apr 21, 2015	24.42	24.55	23.66	24.17
4021	NASDAQ	HSII	Mon, Apr 20, 2015	24.41	24.73	24.11	24.26
4020	NASDAQ	HSII	Fri, Apr 17, 2015	24.14	24.44	23.96	24.34
4019	NASDAQ	HSII	Thu, Apr 16, 2015	24.60	24.64	24.12	24.32
4018	NASDAQ	HSII	Wed, Apr 15, 2015	24.72	24.93	24.54	24.61
4017	NASDAQ	HSII	Tue, Apr 14, 2015	24.95	24.98	24.49	24.67
4016	NASDAQ	HSII	Mon, Apr 13, 2015	24.86	25.16	24.71	24.84
4015	NASDAQ	HSII	Fri, Apr 10, 2015	24.81	25.06	24.22	24.75
4014	NASDAQ	HSII	Thu, Apr 9, 2015	24.73	25.15	24.18	24.66
4013	NASDAQ	HSII	Wed, Apr 8, 2015	24.82	24.98	24.68	24.83
4012	NASDAQ	HSII	Tue, Apr 7, 2015	24.68	25.03	24.61	24.79
4011	NASDAQ	HSII	Mon, Apr 6, 2015	24.88	25.17	24.49	24.73
4010	NASDAQ	HSII	Thu, Apr 2, 2015	24.84	25.41	24.64	25.11
4009	NASDAQ	HSII	Wed, Apr 1, 2015	24.51	24.94	24.21	24.92
4008	NASDAQ	HSII	Tue, Mar 31, 2015	24.19	24.65	24.11	24.58
4007	NASDAQ	HSII	Mon, Mar 30, 2015	24.25	24.58	24.21	24.42
4006	NASDAQ	HSII	Fri, Mar 27, 2015	23.96	24.19	23.75	24.06
4005	NASDAQ	HSII	Thu, Mar 26, 2015	24.06	24.30	23.98	24.02
4004	NASDAQ	HSII	Wed, Mar 25, 2015	24.65	24.65	24.06	24.20
4003	NASDAQ	HSII	Tue, Mar 24, 2015	24.44	24.82	24.25	24.67
4002	NASDAQ	HSII	Mon, Mar 23, 2015	24.38	24.93	24.19	24.41
4001	NASDAQ	HSII	Fri, Mar 20, 2015	24.36	24.73	24.29	24.32
4000	NASDAQ	HSII	Thu, Mar 19, 2015	24.38	24.62	23.90	24.34
3999	NASDAQ	HSII	Wed, Mar 18, 2015	23.98	24.47	23.78	24.36
3998	NASDAQ	HSII	Tue, Mar 17, 2015	23.91	24.32	23.91	24.17
3997	NASDAQ	HSII	Mon, Mar 16, 2015	24.71	24.91	23.84	24.17
3996	NASDAQ	HSII	Fri, Mar 13, 2015	24.53	24.73	24.01	24.53
3995	NASDAQ	HSII	Thu, Mar 12, 2015	23.21	24.57	23.21	24.48
3994	NASDAQ	HSII	Wed, Mar 11, 2015	23.30	23.60	22.75	23.16
3993	NASDAQ	HSII	Tue, Mar 10, 2015	23.33	23.95	22.93	23.34
3992	NASDAQ	HSII	Mon, Mar 9, 2015	23.16	23.80	23.15	23.64
3991	NASDAQ	HSII	Fri, Mar 6, 2015	23.13	23.69	22.61	23.16
3990	NASDAQ	HSII	Thu, Mar 5, 2015	23.64	23.72	23.27	23.35
3989	NASDAQ	HSII	Wed, Mar 4, 2015	23.77	23.98	23.30	23.61
3988	NASDAQ	HSII	Tue, Mar 3, 2015	24.32	24.63	23.70	23.81
3987	NASDAQ	HSII	Mon, Mar 2, 2015	23.83	24.93	23.83	24.78
3986	NASDAQ	HSII	Fri, Feb 27, 2015	24.23	24.31	23.83	23.94
3985	NASDAQ	HSII	Thu, Feb 26, 2015	24.02	24.41	23.93	24.24
3984	NASDAQ	HSII	Wed, Feb 25, 2015	24.52	24.89	23.83	24.11
3983	NASDAQ	HSII	Tue, Feb 24, 2015	23.00	24.84	22.59	24.61
3982	NASDAQ	HSII	Mon, Feb 23, 2015	23.12	23.71	23.06	23.56
3981	NASDAQ	HSII	Fri, Feb 20, 2015	23.63	23.80	23.17	23.21
3980	NASDAQ	HSII	Thu, Feb 19, 2015	23.52	23.90	23.48	23.57
3979	NASDAQ	HSII	Wed, Feb 18, 2015	23.31	23.78	23.31	23.63
3978	NASDAQ	HSII	Tue, Feb 17, 2015	23.39	23.90	23.27	23.42
3977	NASDAQ	HSII	Fri, Feb 13, 2015	23.23	23.48	23.08	23.30
3976	NASDAQ	HSII	Thu, Feb 12, 2015	23.02	23.40	22.89	23.27
3975	NASDAQ	HSII	Wed, Feb 11, 2015	22.87	23.09	22.64	22.89
3974	NASDAQ	HSII	Tue, Feb 10, 2015	23.24	23.52	22.66	22.93
3973	NASDAQ	HSII	Mon, Feb 9, 2015	23.22	23.66	22.86	23.03
3972	NASDAQ	HSII	Fri, Feb 6, 2015	23.50	23.79	23.08	23.23
3971	NASDAQ	HSII	Thu, Feb 5, 2015	23.19	23.68	23.19	23.39
3970	NASDAQ	HSII	Wed, Feb 4, 2015	23.03	23.77	22.96	23.05
3969	NASDAQ	HSII	Tue, Feb 3, 2015	22.60	23.33	22.53	23.19
3968	NASDAQ	HSII	Mon, Feb 2, 2015	22.28	22.66	21.99	22.60
3967	NASDAQ	HSII	Fri, Jan 30, 2015	22.70	22.94	22.14	22.16
3966	NASDAQ	HSII	Thu, Jan 29, 2015	22.46	22.99	22.30	22.95
3965	NASDAQ	HSII	Wed, Jan 28, 2015	22.69	22.82	22.01	22.48
3964	NASDAQ	HSII	Tue, Jan 27, 2015	22.91	23.06	22.60	22.65
3963	NASDAQ	HSII	Mon, Jan 26, 2015	22.82	23.27	22.30	23.14
3962	NASDAQ	HSII	Fri, Jan 23, 2015	22.98	22.98	22.69	22.81
3961	NASDAQ	HSII	Thu, Jan 22, 2015	22.52	22.93	22.22	22.89
3960	NASDAQ	HSII	Wed, Jan 21, 2015	22.61	22.87	22.41	22.49
3959	NASDAQ	HSII	Tue, Jan 20, 2015	22.63	23.18	22.36	22.73
3958	NASDAQ	HSII	Fri, Jan 16, 2015	22.72	23.24	22.25	22.70
3957	NASDAQ	HSII	Thu, Jan 15, 2015	23.12	23.12	22.23	22.81
3956	NASDAQ	HSII	Wed, Jan 14, 2015	22.93	23.37	22.72	23.16
3955	NASDAQ	HSII	Tue, Jan 13, 2015	22.90	23.69	22.79	23.16
3954	NASDAQ	HSII	Mon, Jan 12, 2015	22.62	22.82	22.25	22.79
3953	NASDAQ	HSII	Fri, Jan 9, 2015	22.94	23.00	22.29	22.67
3952	NASDAQ	HSII	Thu, Jan 8, 2015	23.28	23.35	22.61	22.88
3951	NASDAQ	HSII	Wed, Jan 7, 2015	22.82	23.22	22.25	23.07
3950	NASDAQ	HSII	Tue, Jan 6, 2015	22.69	22.75	22.12	22.49
3949	NASDAQ	HSII	Mon, Jan 5, 2015	22.93	23.24	22.58	22.68
3948	NASDAQ	HSII	Fri, Jan 2, 2015	23.13	23.43	22.51	23.01
3947	NASDAQ	HSII	Wed, Dec 31, 2014	23.04	23.29	22.87	23.05
3946	NASDAQ	HSII	Tue, Dec 30, 2014	23.12	23.19	22.94	23.05
3945	NASDAQ	HSII	Mon, Dec 29, 2014	23.00	23.31	22.99	23.16
3944	NASDAQ	HSII	Fri, Dec 26, 2014	22.99	23.25	22.94	23.08
3943	NASDAQ	HSII	Wed, Dec 24, 2014	23.00	23.53	22.60	22.92
3942	NASDAQ	HSII	Tue, Dec 23, 2014	22.63	23.16	21.35	23.06
3941	NASDAQ	HSII	Mon, Dec 22, 2014	22.15	22.82	22.00	22.65
3940	NASDAQ	HSII	Fri, Dec 19, 2014	22.05	22.41	21.94	22.19
3939	NASDAQ	HSII	Thu, Dec 18, 2014	22.22	22.54	21.50	22.12
3938	NASDAQ	HSII	Wed, Dec 17, 2014	21.43	22.21	21.13	21.99
3937	NASDAQ	HSII	Tue, Dec 16, 2014	21.01	21.88	20.99	21.47
3936	NASDAQ	HSII	Mon, Dec 15, 2014	20.88	21.29	20.88	21.11
3935	NASDAQ	HSII	Fri, Dec 12, 2014	20.68	21.01	20.13	20.86
3934	NASDAQ	HSII	Thu, Dec 11, 2014	21.10	21.36	20.69	21.02
3933	NASDAQ	HSII	Wed, Dec 10, 2014	21.26	21.80	20.88	20.92
3932	NASDAQ	HSII	Tue, Dec 9, 2014	20.33	21.42	20.28	21.25
3931	NASDAQ	HSII	Mon, Dec 8, 2014	20.71	21.19	20.50	20.58
3930	NASDAQ	HSII	Fri, Dec 5, 2014	20.51	20.98	20.51	20.83
3929	NASDAQ	HSII	Thu, Dec 4, 2014	20.58	20.79	20.16	20.49
3928	NASDAQ	HSII	Wed, Dec 3, 2014	20.07	20.73	19.55	20.65
3927	NASDAQ	HSII	Tue, Dec 2, 2014	19.75	20.37	19.75	20.12
3926	NASDAQ	HSII	Mon, Dec 1, 2014	20.04	20.56	19.53	19.75
3925	NASDAQ	HSII	Fri, Nov 28, 2014	20.67	20.67	19.98	20.02
3924	NASDAQ	HSII	Wed, Nov 26, 2014	20.51	20.87	20.32	20.58
3923	NASDAQ	HSII	Tue, Nov 25, 2014	20.46	20.59	20.12	20.44
3922	NASDAQ	HSII	Mon, Nov 24, 2014	19.99	20.49	19.99	20.37
3921	NASDAQ	HSII	Fri, Nov 21, 2014	20.28	20.31	19.94	20.01
3920	NASDAQ	HSII	Thu, Nov 20, 2014	19.96	20.22	19.93	20.10
3919	NASDAQ	HSII	Wed, Nov 19, 2014	20.00	20.09	19.67	20.00
3918	NASDAQ	HSII	Tue, Nov 18, 2014	20.04	20.23	19.88	20.04
3917	NASDAQ	HSII	Mon, Nov 17, 2014	20.17	20.38	19.79	20.02
3916	NASDAQ	HSII	Fri, Nov 14, 2014	20.40	20.54	20.18	20.24
3915	NASDAQ	HSII	Thu, Nov 13, 2014	20.81	20.97	20.63	20.91
3914	NASDAQ	HSII	Wed, Nov 12, 2014	20.50	20.98	20.35	20.83
3913	NASDAQ	HSII	Tue, Nov 11, 2014	20.66	20.98	20.39	20.63
3912	NASDAQ	HSII	Mon, Nov 10, 2014	20.44	20.74	20.32	20.66
3911	NASDAQ	HSII	Fri, Nov 7, 2014	20.65	21.09	20.26	20.52
3910	NASDAQ	HSII	Thu, Nov 6, 2014	20.64	20.97	20.39	20.73
3909	NASDAQ	HSII	Wed, Nov 5, 2014	20.49	20.94	20.42	20.60
3908	NASDAQ	HSII	Tue, Nov 4, 2014	20.12	20.61	19.96	20.56
3907	NASDAQ	HSII	Mon, Nov 3, 2014	20.79	20.82	19.99	20.21
3906	NASDAQ	HSII	Fri, Oct 31, 2014	20.96	20.96	20.47	20.82
3905	NASDAQ	HSII	Thu, Oct 30, 2014	20.30	20.83	20.28	20.51
3904	NASDAQ	HSII	Wed, Oct 29, 2014	20.87	21.45	20.41	20.46
3903	NASDAQ	HSII	Tue, Oct 28, 2014	20.69	21.54	20.09	20.97
3902	NASDAQ	HSII	Mon, Oct 27, 2014	21.59	21.88	21.29	21.48
3901	NASDAQ	HSII	Fri, Oct 24, 2014	21.46	21.93	21.46	21.66
3900	NASDAQ	HSII	Thu, Oct 23, 2014	21.48	21.85	21.40	21.54
3899	NASDAQ	HSII	Wed, Oct 22, 2014	21.35	21.92	21.16	21.22
3898	NASDAQ	HSII	Tue, Oct 21, 2014	20.82	21.57	20.52	21.39
3897	NASDAQ	HSII	Mon, Oct 20, 2014	20.96	21.18	20.49	20.78
3896	NASDAQ	HSII	Fri, Oct 17, 2014	21.29	21.29	20.87	20.97
3895	NASDAQ	HSII	Thu, Oct 16, 2014	20.30	21.20	20.23	20.97
3894	NASDAQ	HSII	Wed, Oct 15, 2014	20.06	20.87	19.83	20.74
3893	NASDAQ	HSII	Tue, Oct 14, 2014	20.69	20.69	20.09	20.38
3892	NASDAQ	HSII	Mon, Oct 13, 2014	19.93	20.55	19.93	20.43
3891	NASDAQ	HSII	Fri, Oct 10, 2014	19.83	20.44	19.83	19.99
3890	NASDAQ	HSII	Thu, Oct 9, 2014	20.52	20.52	19.80	19.96
3889	NASDAQ	HSII	Wed, Oct 8, 2014	20.23	20.89	19.95	20.68
3888	NASDAQ	HSII	Tue, Oct 7, 2014	20.72	20.72	20.22	20.22
3887	NASDAQ	HSII	Mon, Oct 6, 2014	20.41	21.22	20.27	20.96
3886	NASDAQ	HSII	Fri, Oct 3, 2014	20.51	20.73	20.34	20.42
3885	NASDAQ	HSII	Thu, Oct 2, 2014	20.17	20.42	20.06	20.28
3884	NASDAQ	HSII	Wed, Oct 1, 2014	20.47	20.55	20.05	20.23
3883	NASDAQ	HSII	Tue, Sep 30, 2014	20.79	21.01	20.54	20.54
3882	NASDAQ	HSII	Mon, Sep 29, 2014	20.48	20.93	20.24	20.75
3881	NASDAQ	HSII	Fri, Sep 26, 2014	20.38	20.71	19.91	20.71
3880	NASDAQ	HSII	Thu, Sep 25, 2014	20.49	20.54	20.08	20.37
3879	NASDAQ	HSII	Wed, Sep 24, 2014	20.70	20.82	20.34	20.58
3878	NASDAQ	HSII	Tue, Sep 23, 2014	20.74	20.91	20.50	20.71
3877	NASDAQ	HSII	Mon, Sep 22, 2014	20.73	20.98	20.44	20.76
3876	NASDAQ	HSII	Fri, Sep 19, 2014	22.09	22.34	20.56	20.80
3875	NASDAQ	HSII	Thu, Sep 18, 2014	22.68	22.81	21.95	22.00
3874	NASDAQ	HSII	Wed, Sep 17, 2014	23.40	23.88	22.52	22.59
3873	NASDAQ	HSII	Tue, Sep 16, 2014	23.19	23.82	23.19	23.47
3872	NASDAQ	HSII	Mon, Sep 15, 2014	23.10	23.50	22.98	23.25
3871	NASDAQ	HSII	Fri, Sep 12, 2014	23.16	23.26	22.95	23.17
3870	NASDAQ	HSII	Thu, Sep 11, 2014	22.99	23.35	22.93	23.34
3869	NASDAQ	HSII	Wed, Sep 10, 2014	22.65	23.29	22.50	23.13
3868	NASDAQ	HSII	Tue, Sep 9, 2014	23.36	23.36	22.54	22.69
3867	NASDAQ	HSII	Mon, Sep 8, 2014	23.74	23.84	23.07	23.47
3866	NASDAQ	HSII	Fri, Sep 5, 2014	23.21	23.78	23.05	23.68
3865	NASDAQ	HSII	Thu, Sep 4, 2014	22.95	23.53	22.95	23.36
3864	NASDAQ	HSII	Wed, Sep 3, 2014	22.43	23.03	22.32	22.80
3863	NASDAQ	HSII	Tue, Sep 2, 2014	21.59	22.41	21.50	22.31
3862	NASDAQ	HSII	Fri, Aug 29, 2014	21.46	21.74	21.21	21.66
3861	NASDAQ	HSII	Thu, Aug 28, 2014	21.50	21.60	21.41	21.46
3860	NASDAQ	HSII	Wed, Aug 27, 2014	21.30	21.60	21.12	21.49
3859	NASDAQ	HSII	Tue, Aug 26, 2014	20.99	21.36	20.64	21.29
3858	NASDAQ	HSII	Mon, Aug 25, 2014	20.75	21.10	20.62	20.89
3857	NASDAQ	HSII	Fri, Aug 22, 2014	20.52	20.73	20.41	20.64
3856	NASDAQ	HSII	Thu, Aug 21, 2014	20.33	20.70	19.90	20.60
3855	NASDAQ	HSII	Wed, Aug 20, 2014	20.41	20.54	20.09	20.35
3854	NASDAQ	HSII	Tue, Aug 19, 2014	20.25	20.64	20.25	20.44
3853	NASDAQ	HSII	Mon, Aug 18, 2014	20.11	20.64	19.98	20.12
3852	NASDAQ	HSII	Fri, Aug 15, 2014	19.84	19.94	19.53	19.92
3851	NASDAQ	HSII	Thu, Aug 14, 2014	19.68	19.72	19.25	19.63
3850	NASDAQ	HSII	Wed, Aug 13, 2014	19.34	19.75	19.34	19.62
3849	NASDAQ	HSII	Tue, Aug 12, 2014	19.46	19.59	19.09	19.32
3848	NASDAQ	HSII	Mon, Aug 11, 2014	19.16	19.56	19.06	19.49
3847	NASDAQ	HSII	Fri, Aug 8, 2014	18.95	19.28	18.61	19.14
3846	NASDAQ	HSII	Thu, Aug 7, 2014	19.18	19.20	18.84	18.92
3845	NASDAQ	HSII	Wed, Aug 6, 2014	18.76	19.26	18.61	19.08
3844	NASDAQ	HSII	Tue, Aug 5, 2014	18.79	19.09	18.62	18.94
3843	NASDAQ	HSII	Mon, Aug 4, 2014	18.70	19.02	18.27	18.85
3842	NASDAQ	HSII	Fri, Aug 1, 2014	18.68	19.00	18.36	18.57
3841	NASDAQ	HSII	Thu, Jul 31, 2014	18.76	18.87	18.44	18.67
3840	NASDAQ	HSII	Wed, Jul 30, 2014	19.00	19.00	18.64	18.97
3839	NASDAQ	HSII	Tue, Jul 29, 2014	18.50	19.16	17.92	18.83
3838	NASDAQ	HSII	Mon, Jul 28, 2014	18.05	18.15	17.94	17.97
3837	NASDAQ	HSII	Fri, Jul 25, 2014	17.99	18.18	17.97	18.09
3836	NASDAQ	HSII	Thu, Jul 24, 2014	18.49	18.49	18.09	18.21
3835	NASDAQ	HSII	Wed, Jul 23, 2014	18.50	18.50	18.30	18.40
3834	NASDAQ	HSII	Tue, Jul 22, 2014	18.36	18.69	18.35	18.49
3833	NASDAQ	HSII	Mon, Jul 21, 2014	18.37	18.95	18.13	18.26
3832	NASDAQ	HSII	Fri, Jul 18, 2014	17.78	18.70	17.78	18.52
3831	NASDAQ	HSII	Thu, Jul 17, 2014	17.98	18.22	17.75	17.85
3830	NASDAQ	HSII	Wed, Jul 16, 2014	18.35	18.35	17.87	18.04
3829	NASDAQ	HSII	Tue, Jul 15, 2014	18.33	18.49	18.13	18.22
3828	NASDAQ	HSII	Mon, Jul 14, 2014	18.52	18.59	18.25	18.40
3827	NASDAQ	HSII	Fri, Jul 11, 2014	18.43	18.43	18.17	18.30
3826	NASDAQ	HSII	Thu, Jul 10, 2014	18.65	18.75	18.40	18.49
3825	NASDAQ	HSII	Wed, Jul 9, 2014	19.18	19.27	18.98	19.05
3824	NASDAQ	HSII	Tue, Jul 8, 2014	19.11	19.14	18.78	19.09
3823	NASDAQ	HSII	Mon, Jul 7, 2014	19.12	19.25	19.05	19.09
3822	NASDAQ	HSII	Thu, Jul 3, 2014	19.13	19.30	19.13	19.19
3821	NASDAQ	HSII	Wed, Jul 2, 2014	18.83	19.16	18.83	19.06
3820	NASDAQ	HSII	Tue, Jul 1, 2014	18.68	19.25	18.55	18.79
3819	NASDAQ	HSII	Mon, Jun 30, 2014	18.26	18.58	18.14	18.50
3818	NASDAQ	HSII	Fri, Jun 27, 2014	17.70	18.30	17.70	18.25
3817	NASDAQ	HSII	Thu, Jun 26, 2014	17.99	18.03	17.63	17.87
3816	NASDAQ	HSII	Wed, Jun 25, 2014	17.68	18.02	17.68	17.92
3815	NASDAQ	HSII	Tue, Jun 24, 2014	17.75	17.94	17.67	17.68
3814	NASDAQ	HSII	Mon, Jun 23, 2014	18.01	18.02	17.75	17.76
3813	NASDAQ	HSII	Fri, Jun 20, 2014	17.80	17.88	17.75	17.78
3812	NASDAQ	HSII	Thu, Jun 19, 2014	18.00	18.00	17.71	17.77
3811	NASDAQ	HSII	Wed, Jun 18, 2014	17.73	17.93	17.65	17.83
3810	NASDAQ	HSII	Tue, Jun 17, 2014	17.58	17.86	17.58	17.68
3809	NASDAQ	HSII	Mon, Jun 16, 2014	17.56	17.73	17.51	17.58
3808	NASDAQ	HSII	Fri, Jun 13, 2014	18.14	18.17	17.39	17.52
3807	NASDAQ	HSII	Thu, Jun 12, 2014	18.37	18.37	17.94	18.04
3806	NASDAQ	HSII	Wed, Jun 11, 2014	18.58	18.62	18.25	18.39
3805	NASDAQ	HSII	Tue, Jun 10, 2014	18.86	18.94	18.68	18.73
3804	NASDAQ	HSII	Mon, Jun 9, 2014	18.74	19.00	18.61	18.86
3803	NASDAQ	HSII	Fri, Jun 6, 2014	18.77	18.81	18.60	18.73
3802	NASDAQ	HSII	Thu, Jun 5, 2014	18.37	18.83	18.15	18.60
3801	NASDAQ	HSII	Wed, Jun 4, 2014	18.39	18.48	18.15	18.26
3800	NASDAQ	HSII	Tue, Jun 3, 2014	18.39	18.56	18.30	18.42
3799	NASDAQ	HSII	Mon, Jun 2, 2014	18.68	18.68	18.35	18.42
3798	NASDAQ	HSII	Fri, May 30, 2014	18.79	18.82	18.44	18.68
3797	NASDAQ	HSII	Thu, May 29, 2014	18.84	18.86	18.37	18.72
3796	NASDAQ	HSII	Wed, May 28, 2014	18.96	18.96	18.59	18.70
3795	NASDAQ	HSII	Tue, May 27, 2014	19.06	19.35	18.76	19.01
3794	NASDAQ	HSII	Fri, May 23, 2014	18.61	18.92	18.37	18.85
3793	NASDAQ	HSII	Thu, May 22, 2014	18.40	18.68	18.40	18.57
3792	NASDAQ	HSII	Wed, May 21, 2014	18.41	18.72	18.05	18.44
3791	NASDAQ	HSII	Tue, May 20, 2014	18.59	18.59	18.05	18.30
3790	NASDAQ	HSII	Mon, May 19, 2014	18.47	19.05	18.47	18.68
3789	NASDAQ	HSII	Fri, May 16, 2014	18.16	18.49	17.96	18.49
3788	NASDAQ	HSII	Thu, May 15, 2014	18.10	18.28	17.83	18.19
3787	NASDAQ	HSII	Wed, May 14, 2014	18.83	18.83	18.14	18.25
3786	NASDAQ	HSII	Tue, May 13, 2014	19.14	19.14	18.68	18.84
3785	NASDAQ	HSII	Mon, May 12, 2014	18.97	19.48	18.86	19.13
3784	NASDAQ	HSII	Fri, May 9, 2014	18.49	18.90	18.14	18.78
3783	NASDAQ	HSII	Thu, May 8, 2014	17.83	18.99	17.83	18.59
3782	NASDAQ	HSII	Wed, May 7, 2014	17.63	17.78	17.27	17.78
3781	NASDAQ	HSII	Tue, May 6, 2014	17.65	17.86	17.43	17.55
3780	NASDAQ	HSII	Mon, May 5, 2014	17.93	18.04	17.54	17.82
3779	NASDAQ	HSII	Fri, May 2, 2014	18.34	18.69	17.96	18.06
3778	NASDAQ	HSII	Thu, May 1, 2014	18.84	19.15	18.04	18.26
3777	NASDAQ	HSII	Wed, Apr 30, 2014	19.10	19.10	18.32	18.85
3776	NASDAQ	HSII	Tue, Apr 29, 2014	18.80	19.56	18.80	19.06
3775	NASDAQ	HSII	Mon, Apr 28, 2014	19.30	19.56	18.95	19.30
3774	NASDAQ	HSII	Fri, Apr 25, 2014	19.44	19.50	18.94	19.16
3773	NASDAQ	HSII	Thu, Apr 24, 2014	20.09	20.11	19.50	19.57
3772	NASDAQ	HSII	Wed, Apr 23, 2014	20.22	20.45	19.88	19.93
3771	NASDAQ	HSII	Tue, Apr 22, 2014	20.14	20.33	20.03	20.20
3770	NASDAQ	HSII	Mon, Apr 21, 2014	19.91	20.25	19.88	20.04
3769	NASDAQ	HSII	Thu, Apr 17, 2014	19.48	19.99	19.40	19.95
3768	NASDAQ	HSII	Wed, Apr 16, 2014	19.45	19.60	19.14	19.48
3767	NASDAQ	HSII	Tue, Apr 15, 2014	19.56	19.60	18.88	19.24
3766	NASDAQ	HSII	Mon, Apr 14, 2014	19.50	19.88	19.09	19.53
3765	NASDAQ	HSII	Fri, Apr 11, 2014	19.35	19.53	19.11	19.25
3764	NASDAQ	HSII	Thu, Apr 10, 2014	20.09	20.09	19.32	19.53
3763	NASDAQ	HSII	Wed, Apr 9, 2014	19.90	20.16	19.56	20.08
3762	NASDAQ	HSII	Tue, Apr 8, 2014	19.70	20.14	19.54	19.81
3761	NASDAQ	HSII	Mon, Apr 7, 2014	19.43	19.72	18.98	19.63
3760	NASDAQ	HSII	Fri, Apr 4, 2014	20.35	20.35	19.32	19.43
3759	NASDAQ	HSII	Thu, Apr 3, 2014	20.42	20.71	20.11	20.15
3758	NASDAQ	HSII	Wed, Apr 2, 2014	20.40	20.46	20.16	20.34
3757	NASDAQ	HSII	Tue, Apr 1, 2014	20.18	20.60	19.89	20.34
3756	NASDAQ	HSII	Mon, Mar 31, 2014	19.37	20.25	19.12	20.07
3755	NASDAQ	HSII	Fri, Mar 28, 2014	18.92	19.50	18.65	19.26
3754	NASDAQ	HSII	Thu, Mar 27, 2014	19.21	19.45	18.93	18.94
3753	NASDAQ	HSII	Wed, Mar 26, 2014	19.69	19.85	19.16	19.19
3752	NASDAQ	HSII	Tue, Mar 25, 2014	19.26	19.75	19.09	19.48
3751	NASDAQ	HSII	Mon, Mar 24, 2014	19.24	19.48	18.77	19.20
3750	NASDAQ	HSII	Fri, Mar 21, 2014	19.11	19.79	18.97	19.23
3749	NASDAQ	HSII	Thu, Mar 20, 2014	18.88	19.19	18.88	19.00
3748	NASDAQ	HSII	Wed, Mar 19, 2014	19.26	19.26	18.45	18.97
3747	NASDAQ	HSII	Tue, Mar 18, 2014	19.09	19.49	19.00	19.26
3746	NASDAQ	HSII	Mon, Mar 17, 2014	19.03	19.26	18.91	19.05
3745	NASDAQ	HSII	Fri, Mar 14, 2014	18.85	19.17	18.81	18.95
3744	NASDAQ	HSII	Thu, Mar 13, 2014	19.35	19.35	18.85	18.99
3743	NASDAQ	HSII	Wed, Mar 12, 2014	19.28	19.46	19.10	19.29
3742	NASDAQ	HSII	Tue, Mar 11, 2014	19.48	19.48	18.96	19.35
3741	NASDAQ	HSII	Mon, Mar 10, 2014	19.54	19.60	19.27	19.39
3740	NASDAQ	HSII	Fri, Mar 7, 2014	19.22	19.94	18.86	19.65
3739	NASDAQ	HSII	Thu, Mar 6, 2014	19.30	19.32	18.94	19.02
3738	NASDAQ	HSII	Wed, Mar 5, 2014	19.14	19.31	18.96	19.20
3737	NASDAQ	HSII	Tue, Mar 4, 2014	18.64	19.40	18.12	19.24
3736	NASDAQ	HSII	Mon, Mar 3, 2014	18.27	18.61	17.97	18.36
3735	NASDAQ	HSII	Fri, Feb 28, 2014	18.00	18.58	17.95	18.39
3734	NASDAQ	HSII	Thu, Feb 27, 2014	17.67	18.00	17.58	18.00
3733	NASDAQ	HSII	Wed, Feb 26, 2014	17.48	17.88	17.40	17.68
3732	NASDAQ	HSII	Tue, Feb 25, 2014	17.22	17.65	17.20	17.39
3731	NASDAQ	HSII	Mon, Feb 24, 2014	17.37	17.71	17.14	17.26
3730	NASDAQ	HSII	Fri, Feb 21, 2014	17.32	17.49	17.20	17.35
3729	NASDAQ	HSII	Thu, Feb 20, 2014	17.13	17.46	17.05	17.20
3728	NASDAQ	HSII	Wed, Feb 19, 2014	17.23	17.35	17.07	17.13
3727	NASDAQ	HSII	Tue, Feb 18, 2014	17.01	19.85	16.86	17.35
3726	NASDAQ	HSII	Fri, Feb 14, 2014	16.82	17.09	16.75	16.92
3725	NASDAQ	HSII	Thu, Feb 13, 2014	16.41	16.95	16.41	16.81
3724	NASDAQ	HSII	Wed, Feb 12, 2014	16.11	16.65	16.11	16.41
3723	NASDAQ	HSII	Tue, Feb 11, 2014	16.21	16.97	15.99	16.10
3722	NASDAQ	HSII	Mon, Feb 10, 2014	16.46	16.62	16.09	16.26
3721	NASDAQ	HSII	Fri, Feb 7, 2014	16.47	16.60	16.26	16.48
3720	NASDAQ	HSII	Thu, Feb 6, 2014	16.08	16.97	16.08	16.44
3719	NASDAQ	HSII	Wed, Feb 5, 2014	16.30	16.67	15.70	16.01
3718	NASDAQ	HSII	Tue, Feb 4, 2014	16.01	16.70	15.84	16.47
3717	NASDAQ	HSII	Mon, Feb 3, 2014	16.67	16.75	15.52	15.97
3716	NASDAQ	HSII	Fri, Jan 31, 2014	17.43	17.58	16.62	16.68
3715	NASDAQ	HSII	Thu, Jan 30, 2014	17.69	18.19	17.38	17.76
3714	NASDAQ	HSII	Wed, Jan 29, 2014	18.03	18.16	17.37	17.55
3713	NASDAQ	HSII	Tue, Jan 28, 2014	18.52	18.52	18.02	18.26
3712	NASDAQ	HSII	Mon, Jan 27, 2014	19.18	19.45	18.37	18.44
3711	NASDAQ	HSII	Fri, Jan 24, 2014	19.71	20.00	18.73	19.08
3710	NASDAQ	HSII	Thu, Jan 23, 2014	19.91	19.99	19.51	19.92
3709	NASDAQ	HSII	Wed, Jan 22, 2014	19.90	20.00	19.75	19.95
3708	NASDAQ	HSII	Tue, Jan 21, 2014	19.85	20.05	19.41	19.93
3707	NASDAQ	HSII	Fri, Jan 17, 2014	19.34	19.71	19.25	19.67
3706	NASDAQ	HSII	Thu, Jan 16, 2014	19.62	19.91	19.19	19.33
3705	NASDAQ	HSII	Wed, Jan 15, 2014	19.59	19.85	19.42	19.67
3704	NASDAQ	HSII	Tue, Jan 14, 2014	19.45	19.98	19.37	19.64
3703	NASDAQ	HSII	Mon, Jan 13, 2014	19.94	19.98	19.15	19.31
3702	NASDAQ	HSII	Fri, Jan 10, 2014	19.94	20.11	19.53	20.06
3701	NASDAQ	HSII	Thu, Jan 9, 2014	20.01	20.12	19.60	19.88
3700	NASDAQ	HSII	Wed, Jan 8, 2014	20.44	20.44	19.59	19.92
3699	NASDAQ	HSII	Tue, Jan 7, 2014	20.29	20.87	20.29	20.52
3698	NASDAQ	HSII	Mon, Jan 6, 2014	20.24	20.27	19.93	20.16
3697	NASDAQ	HSII	Fri, Jan 3, 2014	19.73	20.46	19.71	20.24
3696	NASDAQ	HSII	Thu, Jan 2, 2014	20.02	20.02	19.42	19.71
3695	NASDAQ	HSII	Tue, Dec 31, 2013	20.17	20.30	19.95	20.14
3694	NASDAQ	HSII	Mon, Dec 30, 2013	20.38	20.42	20.03	20.11
3693	NASDAQ	HSII	Fri, Dec 27, 2013	20.20	20.43	19.89	20.38
3692	NASDAQ	HSII	Thu, Dec 26, 2013	20.12	20.24	19.97	20.13
3691	NASDAQ	HSII	Tue, Dec 24, 2013	20.21	20.62	19.93	20.21
3690	NASDAQ	HSII	Mon, Dec 23, 2013	20.01	20.25	19.82	20.14
3689	NASDAQ	HSII	Fri, Dec 20, 2013	18.99	20.36	18.79	19.99
3688	NASDAQ	HSII	Thu, Dec 19, 2013	18.90	18.97	18.69	18.86
3687	NASDAQ	HSII	Wed, Dec 18, 2013	18.42	19.00	18.04	18.98
3686	NASDAQ	HSII	Tue, Dec 17, 2013	18.10	18.62	18.02	18.39
3685	NASDAQ	HSII	Mon, Dec 16, 2013	17.50	18.30	17.50	18.09
3684	NASDAQ	HSII	Fri, Dec 13, 2013	17.23	17.56	17.00	17.41
3683	NASDAQ	HSII	Thu, Dec 12, 2013	17.05	17.44	16.96	17.28
3682	NASDAQ	HSII	Wed, Dec 11, 2013	17.24	17.31	16.89	16.99
3681	NASDAQ	HSII	Tue, Dec 10, 2013	17.22	17.36	17.02	17.23
3680	NASDAQ	HSII	Mon, Dec 9, 2013	17.32	17.37	17.06	17.20
3679	NASDAQ	HSII	Fri, Dec 6, 2013	17.29	17.37	17.06	17.25
3678	NASDAQ	HSII	Thu, Dec 5, 2013	17.14	17.20	16.89	17.03
3677	NASDAQ	HSII	Wed, Dec 4, 2013	17.50	17.50	16.94	17.04
3676	NASDAQ	HSII	Tue, Dec 3, 2013	17.76	17.93	16.97	17.57
3675	NASDAQ	HSII	Mon, Dec 2, 2013	18.15	18.15	17.43	17.84
3674	NASDAQ	HSII	Fri, Nov 29, 2013	18.25	18.31	17.96	18.24
3673	NASDAQ	HSII	Wed, Nov 27, 2013	17.98	18.25	17.85	18.23
3672	NASDAQ	HSII	Tue, Nov 26, 2013	17.85	17.95	17.47	17.91
3671	NASDAQ	HSII	Mon, Nov 25, 2013	17.75	17.85	17.57	17.77
3670	NASDAQ	HSII	Fri, Nov 22, 2013	17.55	17.86	17.50	17.74
3669	NASDAQ	HSII	Thu, Nov 21, 2013	17.52	17.63	17.33	17.50
3668	NASDAQ	HSII	Wed, Nov 20, 2013	17.57	17.69	17.20	17.42
3667	NASDAQ	HSII	Tue, Nov 19, 2013	17.57	18.08	17.40	17.53
3666	NASDAQ	HSII	Mon, Nov 18, 2013	17.94	18.10	17.61	17.62
3665	NASDAQ	HSII	Fri, Nov 15, 2013	17.78	18.03	17.32	17.88
3664	NASDAQ	HSII	Thu, Nov 14, 2013	18.04	18.07	17.67	17.82
3663	NASDAQ	HSII	Wed, Nov 13, 2013	18.00	18.15	17.91	18.09
3662	NASDAQ	HSII	Tue, Nov 12, 2013	17.87	18.34	17.87	18.06
3661	NASDAQ	HSII	Mon, Nov 11, 2013	18.06	18.16	17.83	17.99
3660	NASDAQ	HSII	Fri, Nov 8, 2013	18.20	18.57	17.81	17.94
3659	NASDAQ	HSII	Thu, Nov 7, 2013	18.66	18.70	17.96	18.19
3658	NASDAQ	HSII	Wed, Nov 6, 2013	18.78	18.78	18.51	18.60
3657	NASDAQ	HSII	Tue, Nov 5, 2013	18.52	18.83	18.35	18.60
3656	NASDAQ	HSII	Mon, Nov 4, 2013	18.77	18.82	18.51	18.66
3655	NASDAQ	HSII	Fri, Nov 1, 2013	18.49	18.89	18.35	18.57
3654	NASDAQ	HSII	Thu, Oct 31, 2013	18.43	18.75	18.36	18.52
3653	NASDAQ	HSII	Wed, Oct 30, 2013	18.86	18.92	18.39	18.43
3652	NASDAQ	HSII	Tue, Oct 29, 2013	17.78	19.56	17.60	18.93
3651	NASDAQ	HSII	Mon, Oct 28, 2013	18.46	18.46	18.10	18.37
3650	NASDAQ	HSII	Fri, Oct 25, 2013	19.00	19.00	18.00	18.39
3649	NASDAQ	HSII	Thu, Oct 24, 2013	19.08	19.09	18.76	18.93
3648	NASDAQ	HSII	Wed, Oct 23, 2013	18.95	19.50	18.16	19.08
3647	NASDAQ	HSII	Tue, Oct 22, 2013	19.34	19.49	19.00	19.01
3646	NASDAQ	HSII	Mon, Oct 21, 2013	19.56	19.58	19.16	19.19
3645	NASDAQ	HSII	Fri, Oct 18, 2013	19.28	19.54	19.12	19.46
3644	NASDAQ	HSII	Thu, Oct 17, 2013	18.75	19.16	18.75	19.06
3643	NASDAQ	HSII	Wed, Oct 16, 2013	19.05	19.19	18.89	18.92
3642	NASDAQ	HSII	Tue, Oct 15, 2013	18.92	19.19	18.80	18.99
3641	NASDAQ	HSII	Mon, Oct 14, 2013	19.20	19.24	18.88	18.94
3640	NASDAQ	HSII	Fri, Oct 11, 2013	19.00	19.50	18.87	19.25
3639	NASDAQ	HSII	Thu, Oct 10, 2013	18.75	19.26	18.51	19.11
3638	NASDAQ	HSII	Wed, Oct 9, 2013	18.65	18.73	18.50	18.52
3637	NASDAQ	HSII	Tue, Oct 8, 2013	18.66	18.70	18.50	18.54
3636	NASDAQ	HSII	Mon, Oct 7, 2013	18.80	18.80	18.50	18.60
3635	NASDAQ	HSII	Fri, Oct 4, 2013	18.82	19.12	18.62	18.99
3634	NASDAQ	HSII	Thu, Oct 3, 2013	18.75	19.06	18.50	18.86
3633	NASDAQ	HSII	Wed, Oct 2, 2013	18.86	19.02	18.36	18.76
3632	NASDAQ	HSII	Tue, Oct 1, 2013	19.10	19.36	18.85	19.06
3631	NASDAQ	HSII	Mon, Sep 30, 2013	18.66	19.37	18.57	19.06
3630	NASDAQ	HSII	Fri, Sep 27, 2013	18.20	18.92	18.20	18.83
3629	NASDAQ	HSII	Thu, Sep 26, 2013	18.76	18.95	18.21	18.51
3628	NASDAQ	HSII	Wed, Sep 25, 2013	18.44	19.05	18.22	18.67
3627	NASDAQ	HSII	Tue, Sep 24, 2013	18.50	18.55	17.78	18.47
3626	NASDAQ	HSII	Mon, Sep 23, 2013	17.95	18.50	17.95	18.41
3625	NASDAQ	HSII	Fri, Sep 20, 2013	17.80	18.48	17.80	18.22
3624	NASDAQ	HSII	Thu, Sep 19, 2013	17.25	17.85	17.03	17.67
3623	NASDAQ	HSII	Wed, Sep 18, 2013	16.75	17.33	16.73	17.22
3622	NASDAQ	HSII	Tue, Sep 17, 2013	16.63	16.96	16.58	16.80
3621	NASDAQ	HSII	Mon, Sep 16, 2013	16.87	16.87	16.43	16.60
3620	NASDAQ	HSII	Fri, Sep 13, 2013	16.19	16.63	15.93	16.60
3619	NASDAQ	HSII	Thu, Sep 12, 2013	16.58	16.64	16.01	16.11
3618	NASDAQ	HSII	Wed, Sep 11, 2013	16.51	16.79	16.36	16.50
3617	NASDAQ	HSII	Tue, Sep 10, 2013	16.43	16.76	16.02	16.55
3616	NASDAQ	HSII	Mon, Sep 9, 2013	15.69	16.33	15.65	16.29
3615	NASDAQ	HSII	Fri, Sep 6, 2013	15.49	15.74	15.16	15.64
3614	NASDAQ	HSII	Thu, Sep 5, 2013	15.21	15.49	14.96	15.34
3613	NASDAQ	HSII	Wed, Sep 4, 2013	15.02	15.29	14.91	15.20
3612	NASDAQ	HSII	Tue, Sep 3, 2013	15.22	15.40	14.90	14.98
3611	NASDAQ	HSII	Fri, Aug 30, 2013	15.42	15.43	14.90	15.05
3610	NASDAQ	HSII	Thu, Aug 29, 2013	15.23	15.62	15.15	15.48
3609	NASDAQ	HSII	Wed, Aug 28, 2013	14.94	15.32	14.82	15.22
3608	NASDAQ	HSII	Tue, Aug 27, 2013	15.17	15.93	14.92	15.01
3607	NASDAQ	HSII	Mon, Aug 26, 2013	15.13	15.45	15.04	15.30
3606	NASDAQ	HSII	Fri, Aug 23, 2013	15.07	15.27	14.85	15.05
3605	NASDAQ	HSII	Thu, Aug 22, 2013	14.90	15.27	14.72	15.05
3604	NASDAQ	HSII	Wed, Aug 21, 2013	15.08	15.27	14.86	14.88
3603	NASDAQ	HSII	Tue, Aug 20, 2013	15.04	15.43	14.98	15.18
3602	NASDAQ	HSII	Mon, Aug 19, 2013	15.06	15.49	14.95	15.01
3601	NASDAQ	HSII	Fri, Aug 16, 2013	15.28	15.66	15.03	15.15
3600	NASDAQ	HSII	Thu, Aug 15, 2013	15.58	15.58	15.21	15.37
3599	NASDAQ	HSII	Wed, Aug 14, 2013	15.74	15.88	15.58	15.58
3598	NASDAQ	HSII	Tue, Aug 13, 2013	16.11	16.11	15.63	15.72
3597	NASDAQ	HSII	Mon, Aug 12, 2013	15.82	16.12	15.77	16.05
3596	NASDAQ	HSII	Fri, Aug 9, 2013	15.97	16.09	15.74	15.86
3595	NASDAQ	HSII	Thu, Aug 8, 2013	15.70	16.22	15.50	15.95
3594	NASDAQ	HSII	Wed, Aug 7, 2013	15.61	15.65	15.39	15.53
3593	NASDAQ	HSII	Tue, Aug 6, 2013	15.54	15.72	15.49	15.59
3592	NASDAQ	HSII	Mon, Aug 5, 2013	15.46	15.59	15.44	15.55
3591	NASDAQ	HSII	Fri, Aug 2, 2013	15.30	15.69	15.30	15.54
3590	NASDAQ	HSII	Thu, Aug 1, 2013	15.54	15.54	15.07	15.41
3589	NASDAQ	HSII	Wed, Jul 31, 2013	15.24	15.48	15.21	15.38
3588	NASDAQ	HSII	Tue, Jul 30, 2013	15.00	15.88	15.00	15.25
3587	NASDAQ	HSII	Mon, Jul 29, 2013	15.14	15.18	14.88	14.99
3586	NASDAQ	HSII	Fri, Jul 26, 2013	15.22	15.41	15.00	15.14
3585	NASDAQ	HSII	Thu, Jul 25, 2013	14.95	15.41	14.95	15.36
3584	NASDAQ	HSII	Wed, Jul 24, 2013	15.00	15.10	14.94	14.94
3583	NASDAQ	HSII	Tue, Jul 23, 2013	15.01	15.07	14.89	14.94
3582	NASDAQ	HSII	Mon, Jul 22, 2013	15.06	15.06	14.93	14.99
3581	NASDAQ	HSII	Fri, Jul 19, 2013	14.96	15.19	14.74	15.00
3580	NASDAQ	HSII	Thu, Jul 18, 2013	14.99	15.01	14.51	14.92
3579	NASDAQ	HSII	Wed, Jul 17, 2013	14.84	15.02	14.69	14.90
3578	NASDAQ	HSII	Tue, Jul 16, 2013	15.27	15.50	14.54	14.79
3577	NASDAQ	HSII	Mon, Jul 15, 2013	17.76	17.93	17.60	17.86
3576	NASDAQ	HSII	Fri, Jul 12, 2013	17.99	18.21	17.61	17.79
3575	NASDAQ	HSII	Thu, Jul 11, 2013	18.02	18.10	17.81	18.04
3574	NASDAQ	HSII	Wed, Jul 10, 2013	17.73	18.02	17.33	17.86
3573	NASDAQ	HSII	Tue, Jul 9, 2013	17.57	17.80	17.32	17.75
3572	NASDAQ	HSII	Mon, Jul 8, 2013	17.36	17.52	17.19	17.40
3571	NASDAQ	HSII	Fri, Jul 5, 2013	17.24	17.42	17.02	17.25
3570	NASDAQ	HSII	Wed, Jul 3, 2013	16.34	17.11	16.27	16.94
3569	NASDAQ	HSII	Tue, Jul 2, 2013	16.45	16.47	15.98	16.33
3568	NASDAQ	HSII	Mon, Jul 1, 2013	16.86	16.86	16.19	16.51
3567	NASDAQ	HSII	Fri, Jun 28, 2013	16.80	17.15	16.64	16.72
3566	NASDAQ	HSII	Thu, Jun 27, 2013	16.68	16.95	16.50	16.91
3565	NASDAQ	HSII	Wed, Jun 26, 2013	16.64	16.82	16.50	16.52
3564	NASDAQ	HSII	Tue, Jun 25, 2013	16.80	16.80	16.35	16.45
3563	NASDAQ	HSII	Mon, Jun 24, 2013	16.61	16.84	16.35	16.58
3562	NASDAQ	HSII	Fri, Jun 21, 2013	16.86	17.14	16.70	16.76
3561	NASDAQ	HSII	Thu, Jun 20, 2013	16.76	16.95	16.52	16.78
3560	NASDAQ	HSII	Wed, Jun 19, 2013	17.43	17.50	16.87	17.02
3559	NASDAQ	HSII	Tue, Jun 18, 2013	17.39	17.65	17.29	17.43
3558	NASDAQ	HSII	Mon, Jun 17, 2013	17.38	17.57	17.25	17.30
3557	NASDAQ	HSII	Fri, Jun 14, 2013	17.76	17.78	17.10	17.17
3556	NASDAQ	HSII	Thu, Jun 13, 2013	17.25	17.89	17.25	17.75
3555	NASDAQ	HSII	Wed, Jun 12, 2013	17.39	17.50	16.98	17.27
3554	NASDAQ	HSII	Tue, Jun 11, 2013	16.97	17.44	16.92	17.19
3553	NASDAQ	HSII	Mon, Jun 10, 2013	17.57	17.57	17.02	17.16
3552	NASDAQ	HSII	Fri, Jun 7, 2013	17.41	17.62	17.25	17.47
3551	NASDAQ	HSII	Thu, Jun 6, 2013	16.98	17.27	16.80	17.22
3550	NASDAQ	HSII	Wed, Jun 5, 2013	17.53	17.72	16.63	17.00
3549	NASDAQ	HSII	Tue, Jun 4, 2013	17.55	17.75	17.29	17.55
3548	NASDAQ	HSII	Mon, Jun 3, 2013	14.49	17.38	14.09	17.25
3547	NASDAQ	HSII	Fri, May 31, 2013	14.53	14.63	14.22	14.41
3546	NASDAQ	HSII	Thu, May 30, 2013	14.81	14.86	14.58	14.67
3545	NASDAQ	HSII	Wed, May 29, 2013	14.96	15.19	14.60	14.86
3544	NASDAQ	HSII	Tue, May 28, 2013	15.22	15.43	14.85	15.03
3543	NASDAQ	HSII	Fri, May 24, 2013	14.95	15.03	14.84	15.01
3542	NASDAQ	HSII	Thu, May 23, 2013	15.20	15.43	14.78	14.93
3541	NASDAQ	HSII	Wed, May 22, 2013	15.42	15.76	15.22	15.38
3540	NASDAQ	HSII	Tue, May 21, 2013	15.35	15.52	15.15	15.35
3539	NASDAQ	HSII	Mon, May 20, 2013	15.25	15.56	15.12	15.30
3538	NASDAQ	HSII	Fri, May 17, 2013	14.99	15.28	14.94	15.25
3537	NASDAQ	HSII	Thu, May 16, 2013	14.84	15.16	14.69	14.93
3536	NASDAQ	HSII	Wed, May 15, 2013	14.66	14.97	14.58	14.85
3535	NASDAQ	HSII	Tue, May 14, 2013	14.10	14.66	14.10	14.66
3534	NASDAQ	HSII	Mon, May 13, 2013	14.79	14.80	14.08	14.12
3533	NASDAQ	HSII	Fri, May 10, 2013	14.25	15.20	14.21	14.86
3532	NASDAQ	HSII	Thu, May 9, 2013	13.24	14.71	13.12	14.20
3531	NASDAQ	HSII	Wed, May 8, 2013	13.27	13.60	13.25	13.31
3530	NASDAQ	HSII	Tue, May 7, 2013	13.20	13.32	13.08	13.32
3529	NASDAQ	HSII	Mon, May 6, 2013	13.17	13.21	12.96	13.14
3528	NASDAQ	HSII	Fri, May 3, 2013	12.60	13.18	12.20	13.13
3527	NASDAQ	HSII	Thu, May 2, 2013	12.53	12.53	12.20	12.37
3526	NASDAQ	HSII	Wed, May 1, 2013	13.07	13.07	12.49	12.49
3525	NASDAQ	HSII	Tue, Apr 30, 2013	13.12	13.30	12.95	13.22
3524	NASDAQ	HSII	Mon, Apr 29, 2013	12.79	13.19	12.79	13.06
3523	NASDAQ	HSII	Fri, Apr 26, 2013	13.02	13.02	12.61	12.69
3522	NASDAQ	HSII	Thu, Apr 25, 2013	12.60	13.12	12.49	13.03
3521	NASDAQ	HSII	Wed, Apr 24, 2013	12.85	12.91	12.40	12.55
3520	NASDAQ	HSII	Tue, Apr 23, 2013	12.79	13.94	12.72	12.83
3519	NASDAQ	HSII	Mon, Apr 22, 2013	13.24	13.24	12.42	12.64
3518	NASDAQ	HSII	Fri, Apr 19, 2013	13.27	13.48	13.11	13.16
3517	NASDAQ	HSII	Thu, Apr 18, 2013	13.23	13.49	13.16	13.24
3516	NASDAQ	HSII	Wed, Apr 17, 2013	13.50	13.68	12.89	13.16
3515	NASDAQ	HSII	Tue, Apr 16, 2013	13.45	13.67	13.28	13.55
3514	NASDAQ	HSII	Mon, Apr 15, 2013	13.60	13.78	13.21	13.33
3513	NASDAQ	HSII	Fri, Apr 12, 2013	13.72	13.89	13.52	13.66
3512	NASDAQ	HSII	Thu, Apr 11, 2013	13.87	14.00	13.76	13.79
3511	NASDAQ	HSII	Wed, Apr 10, 2013	13.59	14.04	13.59	13.85
3510	NASDAQ	HSII	Tue, Apr 9, 2013	13.81	13.84	13.45	13.58
3509	NASDAQ	HSII	Mon, Apr 8, 2013	13.63	13.83	13.49	13.82
3508	NASDAQ	HSII	Fri, Apr 5, 2013	13.42	13.63	13.34	13.55
3507	NASDAQ	HSII	Thu, Apr 4, 2013	14.27	14.43	13.48	13.69
3506	NASDAQ	HSII	Wed, Apr 3, 2013	14.62	14.68	14.24	14.30
3505	NASDAQ	HSII	Tue, Apr 2, 2013	14.56	15.19	14.47	14.63
3504	NASDAQ	HSII	Mon, Apr 1, 2013	14.91	14.91	14.40	14.49
3503	NASDAQ	HSII	Thu, Mar 28, 2013	14.97	15.07	14.82	14.95
3502	NASDAQ	HSII	Wed, Mar 27, 2013	14.96	15.12	14.78	14.94
3501	NASDAQ	HSII	Tue, Mar 26, 2013	15.20	15.25	14.91	15.07
3500	NASDAQ	HSII	Mon, Mar 25, 2013	14.99	15.13	14.92	15.06
3499	NASDAQ	HSII	Fri, Mar 22, 2013	15.00	15.12	14.92	15.02
3498	NASDAQ	HSII	Thu, Mar 21, 2013	14.88	15.10	14.86	14.90
3497	NASDAQ	HSII	Wed, Mar 20, 2013	14.97	15.05	14.87	15.05
3496	NASDAQ	HSII	Tue, Mar 19, 2013	14.94	15.08	14.72	14.86
3495	NASDAQ	HSII	Mon, Mar 18, 2013	14.74	14.97	14.55	14.86
3494	NASDAQ	HSII	Fri, Mar 15, 2013	14.78	14.91	14.70	14.89
3493	NASDAQ	HSII	Thu, Mar 14, 2013	14.54	14.79	14.51	14.75
3492	NASDAQ	HSII	Wed, Mar 13, 2013	14.38	14.70	14.36	14.55
3491	NASDAQ	HSII	Tue, Mar 12, 2013	14.06	14.64	14.06	14.41
3490	NASDAQ	HSII	Mon, Mar 11, 2013	13.85	14.07	13.84	14.05
3489	NASDAQ	HSII	Fri, Mar 8, 2013	13.84	14.07	13.67	13.89
3488	NASDAQ	HSII	Thu, Mar 7, 2013	13.56	13.70	13.52	13.69
3487	NASDAQ	HSII	Wed, Mar 6, 2013	13.60	13.67	13.55	13.64
3486	NASDAQ	HSII	Tue, Mar 5, 2013	13.60	13.66	13.43	13.58
3485	NASDAQ	HSII	Mon, Mar 4, 2013	13.59	13.62	13.30	13.47
3484	NASDAQ	HSII	Fri, Mar 1, 2013	13.44	13.70	13.42	13.68
3483	NASDAQ	HSII	Thu, Feb 28, 2013	13.55	13.67	13.40	13.60
3482	NASDAQ	HSII	Wed, Feb 27, 2013	13.55	13.88	13.53	13.60
3481	NASDAQ	HSII	Tue, Feb 26, 2013	14.21	14.21	12.51	13.59
3480	NASDAQ	HSII	Mon, Feb 25, 2013	16.24	16.78	16.10	16.51
3479	NASDAQ	HSII	Fri, Feb 22, 2013	16.79	16.93	16.65	16.84
3478	NASDAQ	HSII	Thu, Feb 21, 2013	16.84	17.05	16.49	16.65
3477	NASDAQ	HSII	Wed, Feb 20, 2013	17.23	17.42	16.84	16.87
3476	NASDAQ	HSII	Tue, Feb 19, 2013	16.59	17.37	16.59	17.25
3475	NASDAQ	HSII	Fri, Feb 15, 2013	16.28	16.82	16.17	16.56
3474	NASDAQ	HSII	Thu, Feb 14, 2013	16.15	16.27	16.13	16.18
3473	NASDAQ	HSII	Wed, Feb 13, 2013	16.27	16.32	16.02	16.18
3472	NASDAQ	HSII	Tue, Feb 12, 2013	15.95	16.27	15.82	16.19
3471	NASDAQ	HSII	Mon, Feb 11, 2013	15.81	15.95	15.57	15.94
3470	NASDAQ	HSII	Fri, Feb 8, 2013	15.88	15.91	15.70	15.79
3469	NASDAQ	HSII	Thu, Feb 7, 2013	15.83	15.91	15.48	15.88
3468	NASDAQ	HSII	Wed, Feb 6, 2013	15.51	15.89	15.40	15.86
3467	NASDAQ	HSII	Tue, Feb 5, 2013	15.89	15.89	15.48	15.57
3466	NASDAQ	HSII	Mon, Feb 4, 2013	16.25	16.25	15.26	15.74
3465	NASDAQ	HSII	Fri, Feb 1, 2013	15.97	16.57	15.78	16.41
3464	NASDAQ	HSII	Thu, Jan 31, 2013	15.55	16.02	15.55	15.81
3463	NASDAQ	HSII	Wed, Jan 30, 2013	15.36	15.73	15.36	15.58
3462	NASDAQ	HSII	Tue, Jan 29, 2013	15.73	15.73	15.28	15.43
3461	NASDAQ	HSII	Mon, Jan 28, 2013	15.40	15.83	15.16	15.69
3460	NASDAQ	HSII	Fri, Jan 25, 2013	15.34	15.38	15.21	15.36
3459	NASDAQ	HSII	Thu, Jan 24, 2013	15.20	15.40	15.17	15.30
3458	NASDAQ	HSII	Wed, Jan 23, 2013	15.31	15.41	15.08	15.15
3457	NASDAQ	HSII	Tue, Jan 22, 2013	15.07	15.32	15.07	15.28
3456	NASDAQ	HSII	Fri, Jan 18, 2013	15.28	15.29	15.01	15.10
3455	NASDAQ	HSII	Thu, Jan 17, 2013	15.07	15.44	15.07	15.32
3454	NASDAQ	HSII	Wed, Jan 16, 2013	15.32	15.40	14.87	14.95
3453	NASDAQ	HSII	Tue, Jan 15, 2013	15.38	15.64	15.27	15.41
3452	NASDAQ	HSII	Mon, Jan 14, 2013	15.47	15.66	15.28	15.45
3451	NASDAQ	HSII	Fri, Jan 11, 2013	15.58	15.65	15.27	15.48
3450	NASDAQ	HSII	Thu, Jan 10, 2013	15.77	15.77	15.38	15.55
3449	NASDAQ	HSII	Wed, Jan 9, 2013	16.10	16.10	15.55	15.65
3448	NASDAQ	HSII	Tue, Jan 8, 2013	16.08	16.20	15.92	16.02
3447	NASDAQ	HSII	Mon, Jan 7, 2013	16.03	16.21	15.91	16.15
3446	NASDAQ	HSII	Fri, Jan 4, 2013	16.30	16.30	16.09	16.15
3445	NASDAQ	HSII	Thu, Jan 3, 2013	16.31	16.45	16.05	16.19
3444	NASDAQ	HSII	Wed, Jan 2, 2013	15.73	16.45	15.51	16.24
3443	NASDAQ	HSII	Mon, Dec 31, 2012	15.16	15.34	14.94	15.26
3442	NASDAQ	HSII	Fri, Dec 28, 2012	15.27	15.45	14.98	15.15
3441	NASDAQ	HSII	Thu, Dec 27, 2012	15.38	15.53	14.92	15.31
3440	NASDAQ	HSII	Wed, Dec 26, 2012	14.75	15.55	14.71	15.33
3439	NASDAQ	HSII	Mon, Dec 24, 2012	15.45	15.70	15.14	15.22
3438	NASDAQ	HSII	Fri, Dec 21, 2012	14.98	15.72	14.88	15.61
3437	NASDAQ	HSII	Thu, Dec 20, 2012	15.05	15.18	14.98	15.14
3436	NASDAQ	HSII	Wed, Dec 19, 2012	14.96	15.21	14.77	15.08
3435	NASDAQ	HSII	Tue, Dec 18, 2012	14.16	14.97	14.13	14.93
3434	NASDAQ	HSII	Mon, Dec 17, 2012	13.67	14.28	13.52	14.21
3433	NASDAQ	HSII	Fri, Dec 14, 2012	13.36	13.68	13.35	13.65
3432	NASDAQ	HSII	Thu, Dec 13, 2012	13.45	13.54	13.37	13.44
3431	NASDAQ	HSII	Wed, Dec 12, 2012	13.41	13.55	13.37	13.43
3430	NASDAQ	HSII	Tue, Dec 11, 2012	13.30	13.52	13.25	13.43
3429	NASDAQ	HSII	Mon, Dec 10, 2012	13.32	13.34	13.19	13.25
3428	NASDAQ	HSII	Fri, Dec 7, 2012	13.32	13.42	13.11	13.25
3427	NASDAQ	HSII	Thu, Dec 6, 2012	13.31	13.41	13.18	13.31
3426	NASDAQ	HSII	Wed, Dec 5, 2012	13.35	13.70	13.27	13.34
3425	NASDAQ	HSII	Tue, Dec 4, 2012	13.25	13.33	13.16	13.26
3424	NASDAQ	HSII	Mon, Dec 3, 2012	13.29	13.44	13.10	13.30
3423	NASDAQ	HSII	Fri, Nov 30, 2012	12.80	13.19	12.80	13.14
3422	NASDAQ	HSII	Thu, Nov 29, 2012	12.55	12.79	12.23	12.74
3421	NASDAQ	HSII	Wed, Nov 28, 2012	12.08	12.47	11.93	12.39
3420	NASDAQ	HSII	Tue, Nov 27, 2012	12.16	12.51	12.15	12.18
3419	NASDAQ	HSII	Mon, Nov 26, 2012	11.79	12.14	11.79	12.12
3418	NASDAQ	HSII	Fri, Nov 23, 2012	11.66	11.82	11.60	11.79
3417	NASDAQ	HSII	Wed, Nov 21, 2012	11.44	11.61	11.12	11.59
3416	NASDAQ	HSII	Tue, Nov 20, 2012	11.55	11.72	11.27	11.38
3415	NASDAQ	HSII	Mon, Nov 19, 2012	11.72	12.66	11.40	11.63
3414	NASDAQ	HSII	Fri, Nov 16, 2012	11.50	11.58	11.27	11.47
3413	NASDAQ	HSII	Thu, Nov 15, 2012	11.57	11.70	11.35	11.55
3412	NASDAQ	HSII	Wed, Nov 14, 2012	11.97	11.97	11.57	11.60
3411	NASDAQ	HSII	Tue, Nov 13, 2012	11.82	11.96	11.79	11.90
3410	NASDAQ	HSII	Mon, Nov 12, 2012	12.17	12.17	11.51	11.89
3409	NASDAQ	HSII	Fri, Nov 9, 2012	11.91	12.34	11.80	12.18
3408	NASDAQ	HSII	Thu, Nov 8, 2012	12.52	12.52	11.98	12.00
3407	NASDAQ	HSII	Wed, Nov 7, 2012	12.86	12.96	12.52	12.59
3406	NASDAQ	HSII	Tue, Nov 6, 2012	12.81	13.17	12.81	13.08
3405	NASDAQ	HSII	Mon, Nov 5, 2012	12.17	12.83	12.09	12.80
3404	NASDAQ	HSII	Fri, Nov 2, 2012	12.07	12.30	11.91	12.21
3403	NASDAQ	HSII	Thu, Nov 1, 2012	11.81	12.22	11.81	11.96
3402	NASDAQ	HSII	Wed, Oct 31, 2012	12.00	12.47	11.55	11.84
3401	NASDAQ	HSII	Fri, Oct 26, 2012	12.07	12.10	11.74	12.02
3400	NASDAQ	HSII	Thu, Oct 25, 2012	12.20	12.23	11.89	12.04
3399	NASDAQ	HSII	Wed, Oct 24, 2012	12.13	12.18	11.81	12.06
3398	NASDAQ	HSII	Tue, Oct 23, 2012	12.20	12.20	11.80	12.01
3397	NASDAQ	HSII	Mon, Oct 22, 2012	12.00	12.09	11.94	11.99
3396	NASDAQ	HSII	Fri, Oct 19, 2012	12.45	12.45	12.01	12.01
3395	NASDAQ	HSII	Thu, Oct 18, 2012	12.38	12.49	12.30	12.45
3394	NASDAQ	HSII	Wed, Oct 17, 2012	12.58	12.58	12.32	12.52
3393	NASDAQ	HSII	Tue, Oct 16, 2012	12.51	12.68	12.40	12.55
3392	NASDAQ	HSII	Mon, Oct 15, 2012	12.46	12.56	12.38	12.39
3391	NASDAQ	HSII	Fri, Oct 12, 2012	12.56	12.74	12.34	12.45
3390	NASDAQ	HSII	Thu, Oct 11, 2012	12.52	12.67	12.41	12.53
3389	NASDAQ	HSII	Wed, Oct 10, 2012	12.36	12.55	12.26	12.36
3388	NASDAQ	HSII	Tue, Oct 9, 2012	12.74	12.77	12.36	12.38
3387	NASDAQ	HSII	Mon, Oct 8, 2012	12.80	12.96	12.73	12.76
3386	NASDAQ	HSII	Fri, Oct 5, 2012	12.90	13.13	12.84	12.84
3385	NASDAQ	HSII	Thu, Oct 4, 2012	12.61	12.82	12.44	12.76
3384	NASDAQ	HSII	Wed, Oct 3, 2012	12.59	12.69	12.37	12.59
3383	NASDAQ	HSII	Tue, Oct 2, 2012	12.92	13.13	12.57	12.61
3382	NASDAQ	HSII	Mon, Oct 1, 2012	12.80	13.04	12.63	12.82
3381	NASDAQ	HSII	Fri, Sep 28, 2012	12.77	12.91	12.62	12.74
3380	NASDAQ	HSII	Thu, Sep 27, 2012	12.45	12.88	12.45	12.86
3379	NASDAQ	HSII	Wed, Sep 26, 2012	12.79	12.79	12.37	12.44
3378	NASDAQ	HSII	Tue, Sep 25, 2012	12.95	13.05	12.67	12.71
3377	NASDAQ	HSII	Mon, Sep 24, 2012	12.64	13.01	12.61	12.85
3376	NASDAQ	HSII	Fri, Sep 21, 2012	13.04	13.04	12.60	12.69
3375	NASDAQ	HSII	Thu, Sep 20, 2012	12.93	12.94	12.74	12.79
3374	NASDAQ	HSII	Wed, Sep 19, 2012	13.21	13.21	12.84	12.97
3373	NASDAQ	HSII	Tue, Sep 18, 2012	13.25	13.27	13.06	13.18
3372	NASDAQ	HSII	Mon, Sep 17, 2012	14.33	14.33	13.14	13.23
3371	NASDAQ	HSII	Fri, Sep 14, 2012	13.86	14.47	13.86	14.46
3370	NASDAQ	HSII	Thu, Sep 13, 2012	13.57	14.09	13.55	13.77
3369	NASDAQ	HSII	Wed, Sep 12, 2012	13.56	13.70	13.53	13.56
3368	NASDAQ	HSII	Tue, Sep 11, 2012	13.44	13.64	13.38	13.51
3367	NASDAQ	HSII	Mon, Sep 10, 2012	13.23	13.60	13.23	13.39
3366	NASDAQ	HSII	Fri, Sep 7, 2012	12.98	13.31	12.76	13.24
3365	NASDAQ	HSII	Thu, Sep 6, 2012	12.87	13.21	12.78	12.91
3364	NASDAQ	HSII	Wed, Sep 5, 2012	12.64	12.87	12.55	12.81
3363	NASDAQ	HSII	Tue, Sep 4, 2012	12.37	12.68	12.05	12.56
3362	NASDAQ	HSII	Fri, Aug 31, 2012	12.67	12.67	12.32	12.32
3361	NASDAQ	HSII	Thu, Aug 30, 2012	12.70	12.70	12.50	12.53
3360	NASDAQ	HSII	Wed, Aug 29, 2012	12.76	12.84	12.62	12.76
3359	NASDAQ	HSII	Tue, Aug 28, 2012	12.64	12.71	12.55	12.69
3358	NASDAQ	HSII	Mon, Aug 27, 2012	12.75	12.77	12.51	12.62
3357	NASDAQ	HSII	Fri, Aug 24, 2012	12.65	12.75	12.51	12.66
3356	NASDAQ	HSII	Thu, Aug 23, 2012	12.87	12.98	12.59	12.71
3355	NASDAQ	HSII	Wed, Aug 22, 2012	13.18	13.18	12.78	12.87
3354	NASDAQ	HSII	Tue, Aug 21, 2012	13.27	13.46	13.07	13.17
3353	NASDAQ	HSII	Mon, Aug 20, 2012	13.00	13.28	12.74	13.24
3352	NASDAQ	HSII	Fri, Aug 17, 2012	12.57	13.03	12.30	12.95
3351	NASDAQ	HSII	Thu, Aug 16, 2012	12.21	12.77	11.95	12.60
3350	NASDAQ	HSII	Wed, Aug 15, 2012	12.15	12.28	12.03	12.25
3349	NASDAQ	HSII	Tue, Aug 14, 2012	12.73	12.77	12.02	12.15
3348	NASDAQ	HSII	Mon, Aug 13, 2012	12.81	12.87	12.49	12.66
3347	NASDAQ	HSII	Fri, Aug 10, 2012	12.96	12.99	12.78	12.86
3346	NASDAQ	HSII	Thu, Aug 9, 2012	13.10	13.14	12.76	12.96
3345	NASDAQ	HSII	Wed, Aug 8, 2012	12.96	13.37	12.86	13.07
3344	NASDAQ	HSII	Tue, Aug 7, 2012	12.79	13.02	12.59	13.00
3343	NASDAQ	HSII	Mon, Aug 6, 2012	12.89	13.14	12.64	12.69
3342	NASDAQ	HSII	Fri, Aug 3, 2012	12.59	12.98	12.30	12.86
3341	NASDAQ	HSII	Thu, Aug 2, 2012	12.65	12.91	12.29	12.30
3340	NASDAQ	HSII	Wed, Aug 1, 2012	13.27	13.75	12.74	12.74
3339	NASDAQ	HSII	Tue, Jul 31, 2012	14.46	14.46	13.27	13.38
3338	NASDAQ	HSII	Mon, Jul 30, 2012	15.17	15.39	14.85	14.95
3337	NASDAQ	HSII	Fri, Jul 27, 2012	14.85	15.30	14.78	15.11
3336	NASDAQ	HSII	Thu, Jul 26, 2012	15.34	15.34	14.79	14.81
3335	NASDAQ	HSII	Wed, Jul 25, 2012	15.38	15.42	15.02	15.08
3334	NASDAQ	HSII	Tue, Jul 24, 2012	15.58	15.58	15.14	15.22
3333	NASDAQ	HSII	Mon, Jul 23, 2012	15.36	15.66	15.18	15.50
3332	NASDAQ	HSII	Fri, Jul 20, 2012	16.21	16.29	15.60	15.72
3331	NASDAQ	HSII	Thu, Jul 19, 2012	16.67	16.81	16.44	16.46
3330	NASDAQ	HSII	Wed, Jul 18, 2012	16.55	16.66	16.32	16.65
3329	NASDAQ	HSII	Tue, Jul 17, 2012	16.58	16.77	16.16	16.64
3328	NASDAQ	HSII	Mon, Jul 16, 2012	16.28	16.49	15.95	16.43
3327	NASDAQ	HSII	Fri, Jul 13, 2012	16.35	16.39	16.06	16.29
3326	NASDAQ	HSII	Thu, Jul 12, 2012	16.38	16.42	16.07	16.35
3325	NASDAQ	HSII	Wed, Jul 11, 2012	16.80	16.80	16.42	16.57
3324	NASDAQ	HSII	Tue, Jul 10, 2012	17.30	17.44	16.55	16.74
3323	NASDAQ	HSII	Mon, Jul 9, 2012	17.44	17.52	17.06	17.20
3322	NASDAQ	HSII	Fri, Jul 6, 2012	17.69	17.91	17.29	17.44
3321	NASDAQ	HSII	Thu, Jul 5, 2012	18.15	18.24	17.88	17.92
3320	NASDAQ	HSII	Tue, Jul 3, 2012	18.19	18.41	18.09	18.26
3319	NASDAQ	HSII	Mon, Jul 2, 2012	17.61	18.22	17.37	18.19
3318	NASDAQ	HSII	Fri, Jun 29, 2012	16.81	17.59	16.71	17.50
3317	NASDAQ	HSII	Thu, Jun 28, 2012	16.35	16.63	16.02	16.45
3316	NASDAQ	HSII	Wed, Jun 27, 2012	16.46	16.71	16.40	16.50
3315	NASDAQ	HSII	Tue, Jun 26, 2012	16.29	16.47	16.17	16.40
3314	NASDAQ	HSII	Mon, Jun 25, 2012	16.31	16.55	15.87	16.26
3313	NASDAQ	HSII	Fri, Jun 22, 2012	16.56	16.71	16.36	16.61
3312	NASDAQ	HSII	Thu, Jun 21, 2012	16.74	16.95	16.30	16.39
3311	NASDAQ	HSII	Wed, Jun 20, 2012	17.00	17.00	16.66	16.80
3310	NASDAQ	HSII	Tue, Jun 19, 2012	16.31	17.07	16.30	17.00
3309	NASDAQ	HSII	Mon, Jun 18, 2012	16.27	16.36	16.11	16.26
3308	NASDAQ	HSII	Fri, Jun 15, 2012	16.19	16.43	16.02	16.37
3307	NASDAQ	HSII	Thu, Jun 14, 2012	16.15	16.40	16.00	16.23
3306	NASDAQ	HSII	Wed, Jun 13, 2012	16.14	16.66	16.14	16.32
3305	NASDAQ	HSII	Tue, Jun 12, 2012	16.01	16.21	15.67	16.21
3304	NASDAQ	HSII	Mon, Jun 11, 2012	16.47	16.64	15.81	15.89
3303	NASDAQ	HSII	Fri, Jun 8, 2012	16.17	16.39	15.89	16.24
3302	NASDAQ	HSII	Thu, Jun 7, 2012	16.62	16.68	16.11	16.20
3301	NASDAQ	HSII	Wed, Jun 6, 2012	15.91	16.45	15.79	16.38
3300	NASDAQ	HSII	Tue, Jun 5, 2012	15.76	15.97	15.63	15.80
3299	NASDAQ	HSII	Mon, Jun 4, 2012	16.04	16.13	15.60	15.90
3298	NASDAQ	HSII	Fri, Jun 1, 2012	15.96	16.31	15.83	15.90
3297	NASDAQ	HSII	Thu, May 31, 2012	16.27	16.50	16.02	16.42
3296	NASDAQ	HSII	Wed, May 30, 2012	16.60	16.74	16.22	16.29
3295	NASDAQ	HSII	Tue, May 29, 2012	16.66	16.92	16.63	16.79
3294	NASDAQ	HSII	Fri, May 25, 2012	16.47	16.60	16.27	16.53
3293	NASDAQ	HSII	Thu, May 24, 2012	16.74	16.74	16.25	16.52
3292	NASDAQ	HSII	Wed, May 23, 2012	16.37	16.71	16.28	16.68
3291	NASDAQ	HSII	Tue, May 22, 2012	17.13	17.14	16.39	16.60
3290	NASDAQ	HSII	Mon, May 21, 2012	16.64	17.23	16.64	17.17
3289	NASDAQ	HSII	Fri, May 18, 2012	16.78	17.08	16.63	16.75
3288	NASDAQ	HSII	Thu, May 17, 2012	17.30	17.34	16.77	16.81
3287	NASDAQ	HSII	Wed, May 16, 2012	17.86	17.86	17.12	17.25
3286	NASDAQ	HSII	Tue, May 15, 2012	17.72	17.83	17.56	17.73
3285	NASDAQ	HSII	Mon, May 14, 2012	17.79	18.00	17.62	17.79
3284	NASDAQ	HSII	Fri, May 11, 2012	17.56	18.03	17.51	18.03
3283	NASDAQ	HSII	Thu, May 10, 2012	18.19	18.25	17.56	17.78
3282	NASDAQ	HSII	Wed, May 9, 2012	18.06	18.23	17.77	17.98
3281	NASDAQ	HSII	Tue, May 8, 2012	18.14	18.48	18.07	18.36
3280	NASDAQ	HSII	Mon, May 7, 2012	18.36	18.59	18.15	18.30
3279	NASDAQ	HSII	Fri, May 4, 2012	18.91	18.91	18.37	18.40
3278	NASDAQ	HSII	Thu, May 3, 2012	19.36	19.68	18.93	19.05
3277	NASDAQ	HSII	Wed, May 2, 2012	18.71	19.45	18.50	19.37
3276	NASDAQ	HSII	Tue, May 1, 2012	19.52	19.69	19.04	19.06
3275	NASDAQ	HSII	Mon, Apr 30, 2012	20.09	20.09	19.46	19.50
3274	NASDAQ	HSII	Fri, Apr 27, 2012	19.91	20.25	19.68	20.20
3273	NASDAQ	HSII	Thu, Apr 26, 2012	20.03	20.12	19.80	19.90
3272	NASDAQ	HSII	Wed, Apr 25, 2012	20.37	20.47	19.84	20.13
3271	NASDAQ	HSII	Tue, Apr 24, 2012	20.16	21.00	19.69	20.19
3270	NASDAQ	HSII	Mon, Apr 23, 2012	20.63	20.78	19.90	20.29
3269	NASDAQ	HSII	Fri, Apr 20, 2012	20.99	21.46	20.72	21.16
3268	NASDAQ	HSII	Thu, Apr 19, 2012	21.19	21.23	20.51	20.71
3267	NASDAQ	HSII	Wed, Apr 18, 2012	21.58	21.59	21.04	21.19
3266	NASDAQ	HSII	Tue, Apr 17, 2012	21.63	22.18	21.63	21.71
3265	NASDAQ	HSII	Mon, Apr 16, 2012	21.22	21.77	20.93	21.37
3264	NASDAQ	HSII	Fri, Apr 13, 2012	21.82	21.84	21.06	21.10
3263	NASDAQ	HSII	Thu, Apr 12, 2012	21.59	22.25	21.50	21.94
3262	NASDAQ	HSII	Wed, Apr 11, 2012	21.56	21.66	21.31	21.64
3261	NASDAQ	HSII	Tue, Apr 10, 2012	21.59	21.96	21.24	21.31
3260	NASDAQ	HSII	Mon, Apr 9, 2012	21.67	21.99	21.06	21.71
3259	NASDAQ	HSII	Thu, Apr 5, 2012	21.81	22.39	21.81	22.12
3258	NASDAQ	HSII	Wed, Apr 4, 2012	21.80	22.06	21.65	21.96
3257	NASDAQ	HSII	Tue, Apr 3, 2012	22.28	22.41	21.85	22.13
3256	NASDAQ	HSII	Mon, Apr 2, 2012	21.94	22.31	21.51	22.29
3255	NASDAQ	HSII	Fri, Mar 30, 2012	22.39	22.39	21.77	22.03
3254	NASDAQ	HSII	Thu, Mar 29, 2012	21.83	22.24	21.59	22.17
3253	NASDAQ	HSII	Wed, Mar 28, 2012	21.76	22.08	21.48	22.07
3252	NASDAQ	HSII	Tue, Mar 27, 2012	21.93	22.11	21.62	21.80
3251	NASDAQ	HSII	Mon, Mar 26, 2012	21.63	22.21	21.51	21.98
3250	NASDAQ	HSII	Fri, Mar 23, 2012	21.08	21.50	20.67	21.29
3249	NASDAQ	HSII	Thu, Mar 22, 2012	21.24	21.51	20.79	21.01
3248	NASDAQ	HSII	Wed, Mar 21, 2012	21.43	21.88	21.43	21.51
3247	NASDAQ	HSII	Tue, Mar 20, 2012	21.48	21.75	21.32	21.53
3246	NASDAQ	HSII	Mon, Mar 19, 2012	21.59	22.15	21.59	21.69
3245	NASDAQ	HSII	Fri, Mar 16, 2012	21.89	21.89	21.26	21.67
3244	NASDAQ	HSII	Thu, Mar 15, 2012	21.05	21.84	21.05	21.80
3243	NASDAQ	HSII	Wed, Mar 14, 2012	21.37	21.66	21.03	21.10
3242	NASDAQ	HSII	Tue, Mar 13, 2012	20.88	21.52	20.69	21.46
3241	NASDAQ	HSII	Mon, Mar 12, 2012	20.91	21.04	20.32	20.65
3240	NASDAQ	HSII	Fri, Mar 9, 2012	20.62	21.15	20.44	20.93
3239	NASDAQ	HSII	Thu, Mar 8, 2012	20.55	20.87	20.38	20.62
3238	NASDAQ	HSII	Wed, Mar 7, 2012	20.29	20.55	20.23	20.45
3237	NASDAQ	HSII	Tue, Mar 6, 2012	20.04	20.27	19.86	20.17
3236	NASDAQ	HSII	Mon, Mar 5, 2012	20.03	20.46	19.98	20.30
3235	NASDAQ	HSII	Fri, Mar 2, 2012	20.05	20.44	19.90	20.12
3234	NASDAQ	HSII	Thu, Mar 1, 2012	20.51	20.69	20.01	20.01
3233	NASDAQ	HSII	Wed, Feb 29, 2012	20.66	21.95	20.24	20.32
3232	NASDAQ	HSII	Tue, Feb 28, 2012	22.55	22.55	19.78	20.44
3231	NASDAQ	HSII	Mon, Feb 27, 2012	22.22	22.77	22.10	22.66
3230	NASDAQ	HSII	Fri, Feb 24, 2012	22.24	22.64	22.04	22.60
3229	NASDAQ	HSII	Thu, Feb 23, 2012	21.81	22.35	21.73	22.28
3228	NASDAQ	HSII	Wed, Feb 22, 2012	21.24	21.97	21.24	21.72
3227	NASDAQ	HSII	Tue, Feb 21, 2012	21.77	21.92	21.60	21.87
3226	NASDAQ	HSII	Fri, Feb 17, 2012	21.67	22.15	21.50	21.57
3225	NASDAQ	HSII	Thu, Feb 16, 2012	21.66	21.71	21.35	21.53
3224	NASDAQ	HSII	Wed, Feb 15, 2012	21.92	21.92	21.45	21.59
3223	NASDAQ	HSII	Tue, Feb 14, 2012	22.16	22.36	21.42	21.85
3222	NASDAQ	HSII	Mon, Feb 13, 2012	22.43	22.60	22.00	22.30
3221	NASDAQ	HSII	Fri, Feb 10, 2012	22.63	22.86	22.16	22.22
3220	NASDAQ	HSII	Thu, Feb 9, 2012	23.19	23.19	22.65	22.83
3219	NASDAQ	HSII	Wed, Feb 8, 2012	23.21	23.53	22.95	23.08
3218	NASDAQ	HSII	Tue, Feb 7, 2012	23.25	23.25	22.75	23.16
3217	NASDAQ	HSII	Mon, Feb 6, 2012	23.13	23.33	22.73	23.23
3216	NASDAQ	HSII	Fri, Feb 3, 2012	23.14	23.95	22.96	23.25
3215	NASDAQ	HSII	Thu, Feb 2, 2012	22.81	23.08	22.59	22.75
3214	NASDAQ	HSII	Wed, Feb 1, 2012	22.21	22.88	22.21	22.79
3213	NASDAQ	HSII	Tue, Jan 31, 2012	21.89	22.09	21.82	21.95
3212	NASDAQ	HSII	Mon, Jan 30, 2012	21.99	22.20	21.78	21.85
3211	NASDAQ	HSII	Fri, Jan 27, 2012	22.36	22.59	22.09	22.22
3210	NASDAQ	HSII	Thu, Jan 26, 2012	22.58	22.81	22.08	22.46
3209	NASDAQ	HSII	Wed, Jan 25, 2012	22.45	22.66	22.22	22.48
3208	NASDAQ	HSII	Tue, Jan 24, 2012	22.05	22.59	21.81	22.44
3207	NASDAQ	HSII	Mon, Jan 23, 2012	22.42	22.74	22.02	22.21
3206	NASDAQ	HSII	Fri, Jan 20, 2012	22.26	22.61	22.20	22.41
3205	NASDAQ	HSII	Thu, Jan 19, 2012	22.09	22.42	22.03	22.35
3204	NASDAQ	HSII	Wed, Jan 18, 2012	21.55	22.22	21.55	22.08
3203	NASDAQ	HSII	Tue, Jan 17, 2012	22.11	22.24	21.57	21.68
3202	NASDAQ	HSII	Fri, Jan 13, 2012	21.89	22.08	21.56	21.92
3201	NASDAQ	HSII	Thu, Jan 12, 2012	22.23	22.31	21.88	22.21
3200	NASDAQ	HSII	Wed, Jan 11, 2012	21.91	22.21	21.91	22.02
3199	NASDAQ	HSII	Tue, Jan 10, 2012	22.22	22.34	21.83	22.02
3198	NASDAQ	HSII	Mon, Jan 9, 2012	22.08	22.33	21.64	21.85
3197	NASDAQ	HSII	Fri, Jan 6, 2012	21.96	22.16	21.56	21.99
3196	NASDAQ	HSII	Thu, Jan 5, 2012	21.65	22.09	21.12	21.98
3195	NASDAQ	HSII	Wed, Jan 4, 2012	22.11	22.88	21.54	21.83
3194	NASDAQ	HSII	Tue, Jan 3, 2012	22.13	22.66	21.95	22.29
3193	NASDAQ	HSII	Fri, Dec 30, 2011	22.20	22.39	21.54	21.54
3192	NASDAQ	HSII	Thu, Dec 29, 2011	21.99	22.46	21.88	22.25
3191	NASDAQ	HSII	Wed, Dec 28, 2011	22.32	22.61	21.77	21.84
3190	NASDAQ	HSII	Tue, Dec 27, 2011	22.10	22.68	21.89	22.51
3189	NASDAQ	HSII	Fri, Dec 23, 2011	22.34	22.52	22.01	22.28
3188	NASDAQ	HSII	Thu, Dec 22, 2011	22.00	22.50	21.80	22.21
3187	NASDAQ	HSII	Wed, Dec 21, 2011	21.92	22.00	21.10	21.99
3186	NASDAQ	HSII	Tue, Dec 20, 2011	21.68	22.40	21.43	22.03
3185	NASDAQ	HSII	Mon, Dec 19, 2011	21.32	22.06	20.99	21.16
3184	NASDAQ	HSII	Fri, Dec 16, 2011	21.25	21.67	20.65	21.07
3183	NASDAQ	HSII	Thu, Dec 15, 2011	20.63	21.35	20.46	21.18
3182	NASDAQ	HSII	Wed, Dec 14, 2011	20.91	21.37	20.18	20.24
3181	NASDAQ	HSII	Tue, Dec 13, 2011	21.60	22.22	20.99	21.17
3180	NASDAQ	HSII	Mon, Dec 12, 2011	20.73	21.45	20.38	21.42
3179	NASDAQ	HSII	Fri, Dec 9, 2011	20.01	21.36	20.01	21.13
3178	NASDAQ	HSII	Thu, Dec 8, 2011	20.73	21.01	19.75	19.95
3177	NASDAQ	HSII	Wed, Dec 7, 2011	21.26	21.41	20.16	20.94
3176	NASDAQ	HSII	Tue, Dec 6, 2011	21.29	21.84	21.10	21.45
3175	NASDAQ	HSII	Mon, Dec 5, 2011	20.96	21.75	20.72	21.28
3174	NASDAQ	HSII	Fri, Dec 2, 2011	20.99	21.07	20.26	20.61
3173	NASDAQ	HSII	Thu, Dec 1, 2011	21.20	21.20	20.46	20.59
3172	NASDAQ	HSII	Wed, Nov 30, 2011	20.27	21.41	19.95	21.30
3171	NASDAQ	HSII	Tue, Nov 29, 2011	19.54	19.68	19.22	19.41
3170	NASDAQ	HSII	Mon, Nov 28, 2011	18.78	19.84	18.47	19.50
3169	NASDAQ	HSII	Fri, Nov 25, 2011	18.32	18.71	18.15	18.15
3168	NASDAQ	HSII	Wed, Nov 23, 2011	18.86	19.06	18.36	18.39
3167	NASDAQ	HSII	Tue, Nov 22, 2011	19.21	19.33	18.95	19.00
3166	NASDAQ	HSII	Mon, Nov 21, 2011	19.36	19.55	19.06	19.21
3165	NASDAQ	HSII	Fri, Nov 18, 2011	19.54	19.84	19.49	19.70
3164	NASDAQ	HSII	Thu, Nov 17, 2011	19.44	19.81	19.37	19.55
3163	NASDAQ	HSII	Wed, Nov 16, 2011	20.61	20.61	19.67	19.85
3162	NASDAQ	HSII	Tue, Nov 15, 2011	20.13	21.02	20.13	20.82
3161	NASDAQ	HSII	Mon, Nov 14, 2011	20.48	20.66	20.17	20.27
3160	NASDAQ	HSII	Fri, Nov 11, 2011	20.14	20.78	20.05	20.66
3159	NASDAQ	HSII	Thu, Nov 10, 2011	19.83	20.11	19.52	19.93
3158	NASDAQ	HSII	Wed, Nov 9, 2011	20.48	20.72	19.38	19.49
3157	NASDAQ	HSII	Tue, Nov 8, 2011	20.80	21.17	20.32	21.13
3156	NASDAQ	HSII	Mon, Nov 7, 2011	20.32	20.78	19.90	20.69
3155	NASDAQ	HSII	Fri, Nov 4, 2011	20.23	20.79	20.02	20.72
3154	NASDAQ	HSII	Thu, Nov 3, 2011	20.21	20.49	19.58	20.42
3153	NASDAQ	HSII	Wed, Nov 2, 2011	19.69	20.39	19.34	20.01
3152	NASDAQ	HSII	Tue, Nov 1, 2011	19.03	19.87	18.43	19.51
3151	NASDAQ	HSII	Mon, Oct 31, 2011	20.57	20.86	19.77	19.78
3150	NASDAQ	HSII	Fri, Oct 28, 2011	21.56	21.87	20.88	20.89
3149	NASDAQ	HSII	Thu, Oct 27, 2011	20.75	22.09	20.75	21.61
3148	NASDAQ	HSII	Wed, Oct 26, 2011	19.98	20.59	18.49	20.06
3147	NASDAQ	HSII	Tue, Oct 25, 2011	18.75	20.31	18.75	19.80
3146	NASDAQ	HSII	Mon, Oct 24, 2011	17.89	18.66	17.54	18.19
3145	NASDAQ	HSII	Fri, Oct 21, 2011	17.36	17.64	17.01	17.52
3144	NASDAQ	HSII	Thu, Oct 20, 2011	17.18	17.42	16.42	17.04
3143	NASDAQ	HSII	Wed, Oct 19, 2011	17.54	17.72	17.01	17.14
3142	NASDAQ	HSII	Tue, Oct 18, 2011	17.40	17.67	17.28	17.53
3141	NASDAQ	HSII	Mon, Oct 17, 2011	17.29	17.48	17.24	17.34
3140	NASDAQ	HSII	Fri, Oct 14, 2011	16.91	17.57	16.85	17.49
3139	NASDAQ	HSII	Thu, Oct 13, 2011	16.95	17.06	15.78	16.76
3138	NASDAQ	HSII	Wed, Oct 12, 2011	17.23	17.88	16.82	17.15
3137	NASDAQ	HSII	Tue, Oct 11, 2011	17.54	17.54	16.63	17.07
3136	NASDAQ	HSII	Mon, Oct 10, 2011	17.43	18.14	17.16	18.10
3135	NASDAQ	HSII	Fri, Oct 7, 2011	17.88	17.88	16.73	17.05
3134	NASDAQ	HSII	Thu, Oct 6, 2011	17.50	17.89	17.37	17.74
3133	NASDAQ	HSII	Wed, Oct 5, 2011	18.02	18.18	17.17	17.54
3132	NASDAQ	HSII	Tue, Oct 4, 2011	15.72	18.09	15.72	18.03
3131	NASDAQ	HSII	Mon, Oct 3, 2011	16.35	16.72	15.57	15.91
3130	NASDAQ	HSII	Fri, Sep 30, 2011	16.75	17.09	16.39	16.45
3129	NASDAQ	HSII	Thu, Sep 29, 2011	16.97	17.19	16.51	17.06
3128	NASDAQ	HSII	Wed, Sep 28, 2011	16.98	17.15	16.41	16.57
3127	NASDAQ	HSII	Tue, Sep 27, 2011	16.89	17.57	16.45	16.97
3126	NASDAQ	HSII	Mon, Sep 26, 2011	16.74	16.74	15.74	16.59
3125	NASDAQ	HSII	Fri, Sep 23, 2011	16.14	16.89	16.14	16.61
3124	NASDAQ	HSII	Thu, Sep 22, 2011	16.24	16.77	16.01	16.09
3123	NASDAQ	HSII	Wed, Sep 21, 2011	17.68	17.78	16.66	16.83
3122	NASDAQ	HSII	Tue, Sep 20, 2011	17.98	18.48	17.60	17.65
3121	NASDAQ	HSII	Mon, Sep 19, 2011	18.12	18.14	17.62	17.83
3120	NASDAQ	HSII	Fri, Sep 16, 2011	19.05	19.05	18.27	18.46
3119	NASDAQ	HSII	Thu, Sep 15, 2011	18.58	18.94	18.29	18.90
3118	NASDAQ	HSII	Wed, Sep 14, 2011	18.11	18.61	17.84	18.35
3117	NASDAQ	HSII	Tue, Sep 13, 2011	18.23	18.68	17.73	17.98
3116	NASDAQ	HSII	Mon, Sep 12, 2011	17.98	18.63	17.82	18.09
3115	NASDAQ	HSII	Fri, Sep 9, 2011	18.36	18.36	17.48	18.31
3114	NASDAQ	HSII	Thu, Sep 8, 2011	18.91	19.10	18.45	18.60
3113	NASDAQ	HSII	Wed, Sep 7, 2011	18.85	19.12	18.57	19.09
3112	NASDAQ	HSII	Tue, Sep 6, 2011	18.32	18.60	18.17	18.54
3111	NASDAQ	HSII	Fri, Sep 2, 2011	19.71	20.00	18.77	18.92
3110	NASDAQ	HSII	Thu, Sep 1, 2011	20.55	20.99	19.85	20.17
3109	NASDAQ	HSII	Wed, Aug 31, 2011	20.83	21.21	20.46	20.77
3108	NASDAQ	HSII	Tue, Aug 30, 2011	20.45	20.91	20.14	20.79
3107	NASDAQ	HSII	Mon, Aug 29, 2011	19.94	20.73	19.79	20.65
3106	NASDAQ	HSII	Fri, Aug 26, 2011	19.43	19.93	19.06	19.70
3105	NASDAQ	HSII	Thu, Aug 25, 2011	20.75	21.13	19.49	19.52
3104	NASDAQ	HSII	Wed, Aug 24, 2011	19.88	20.70	19.43	20.56
3103	NASDAQ	HSII	Tue, Aug 23, 2011	20.37	20.37	19.50	19.93
3102	NASDAQ	HSII	Mon, Aug 22, 2011	20.61	20.61	19.73	19.81
3101	NASDAQ	HSII	Fri, Aug 19, 2011	19.85	20.53	19.35	20.04
3100	NASDAQ	HSII	Thu, Aug 18, 2011	21.49	21.50	19.99	20.17
3099	NASDAQ	HSII	Wed, Aug 17, 2011	22.35	22.68	21.60	21.83
3098	NASDAQ	HSII	Tue, Aug 16, 2011	22.44	23.05	20.39	22.18
3097	NASDAQ	HSII	Mon, Aug 15, 2011	22.77	22.77	22.25	22.66
3096	NASDAQ	HSII	Fri, Aug 12, 2011	22.28	22.58	21.53	22.09
3095	NASDAQ	HSII	Thu, Aug 11, 2011	21.84	22.41	21.25	22.07
3094	NASDAQ	HSII	Wed, Aug 10, 2011	22.67	22.88	21.51	21.69
3093	NASDAQ	HSII	Tue, Aug 9, 2011	23.01	23.38	21.07	23.28
3092	NASDAQ	HSII	Mon, Aug 8, 2011	23.57	24.68	21.08	22.54
3091	NASDAQ	HSII	Fri, Aug 5, 2011	24.72	25.40	23.53	24.18
3090	NASDAQ	HSII	Thu, Aug 4, 2011	25.23	25.49	24.31	24.38
3089	NASDAQ	HSII	Wed, Aug 3, 2011	25.92	26.17	24.94	25.56
3088	NASDAQ	HSII	Tue, Aug 2, 2011	26.38	26.77	25.53	26.02
3087	NASDAQ	HSII	Mon, Aug 1, 2011	26.87	27.09	26.52	26.64
3086	NASDAQ	HSII	Fri, Jul 29, 2011	26.09	26.96	26.09	26.60
3085	NASDAQ	HSII	Thu, Jul 28, 2011	26.36	26.72	26.32	26.51
3084	NASDAQ	HSII	Wed, Jul 27, 2011	26.69	27.10	26.22	26.65
3083	NASDAQ	HSII	Tue, Jul 26, 2011	25.95	27.60	25.74	26.79
3082	NASDAQ	HSII	Mon, Jul 25, 2011	23.53	23.91	23.53	23.75
3081	NASDAQ	HSII	Fri, Jul 22, 2011	23.77	23.96	23.58	23.85
3080	NASDAQ	HSII	Thu, Jul 21, 2011	23.40	23.84	23.27	23.78
3079	NASDAQ	HSII	Wed, Jul 20, 2011	23.53	23.55	23.07	23.21
3078	NASDAQ	HSII	Tue, Jul 19, 2011	23.25	23.65	23.10	23.47
3077	NASDAQ	HSII	Mon, Jul 18, 2011	23.48	23.49	22.92	23.02
3076	NASDAQ	HSII	Fri, Jul 15, 2011	23.00	23.53	23.00	23.49
3075	NASDAQ	HSII	Thu, Jul 14, 2011	23.55	23.65	22.82	22.84
3074	NASDAQ	HSII	Wed, Jul 13, 2011	23.64	23.76	23.36	23.52
3073	NASDAQ	HSII	Tue, Jul 12, 2011	23.52	23.93	23.39	23.46
3072	NASDAQ	HSII	Mon, Jul 11, 2011	22.65	23.82	22.65	23.42
3071	NASDAQ	HSII	Fri, Jul 8, 2011	23.64	23.79	22.82	22.96
3070	NASDAQ	HSII	Thu, Jul 7, 2011	23.25	24.11	23.17	23.90
3069	NASDAQ	HSII	Wed, Jul 6, 2011	23.06	23.27	22.87	23.10
3068	NASDAQ	HSII	Tue, Jul 5, 2011	22.75	23.15	22.75	23.04
3067	NASDAQ	HSII	Fri, Jul 1, 2011	22.54	23.02	22.51	22.80
3066	NASDAQ	HSII	Thu, Jun 30, 2011	21.91	22.67	21.80	22.64
3065	NASDAQ	HSII	Wed, Jun 29, 2011	22.01	22.19	21.68	21.88
3064	NASDAQ	HSII	Tue, Jun 28, 2011	21.90	22.11	21.77	22.00
3063	NASDAQ	HSII	Mon, Jun 27, 2011	21.63	21.92	21.41	21.91
3062	NASDAQ	HSII	Fri, Jun 24, 2011	21.62	21.90	21.36	21.63
3061	NASDAQ	HSII	Thu, Jun 23, 2011	21.08	21.66	21.00	21.60
3060	NASDAQ	HSII	Wed, Jun 22, 2011	21.80	21.80	21.29	21.38
3059	NASDAQ	HSII	Tue, Jun 21, 2011	21.65	22.12	21.57	21.94
3058	NASDAQ	HSII	Mon, Jun 20, 2011	21.53	21.74	21.34	21.43
3057	NASDAQ	HSII	Fri, Jun 17, 2011	21.47	22.17	21.28	21.59
3056	NASDAQ	HSII	Thu, Jun 16, 2011	21.51	22.03	21.21	21.27
3055	NASDAQ	HSII	Wed, Jun 15, 2011	21.39	22.20	21.09	21.49
3054	NASDAQ	HSII	Tue, Jun 14, 2011	21.27	21.81	21.06	21.65
3053	NASDAQ	HSII	Mon, Jun 13, 2011	20.97	21.25	20.86	21.00
3052	NASDAQ	HSII	Fri, Jun 10, 2011	19.98	21.41	19.98	20.84
3051	NASDAQ	HSII	Thu, Jun 9, 2011	20.12	20.20	19.87	20.15
3050	NASDAQ	HSII	Wed, Jun 8, 2011	20.32	20.47	20.03	20.03
3049	NASDAQ	HSII	Tue, Jun 7, 2011	20.46	20.74	20.07	20.44
3048	NASDAQ	HSII	Mon, Jun 6, 2011	19.96	20.46	19.95	20.24
3047	NASDAQ	HSII	Fri, Jun 3, 2011	20.21	20.53	19.74	20.01
3046	NASDAQ	HSII	Thu, Jun 2, 2011	20.66	20.74	20.34	20.55
3045	NASDAQ	HSII	Wed, Jun 1, 2011	20.91	20.98	20.57	20.65
3044	NASDAQ	HSII	Tue, May 31, 2011	20.79	20.97	20.41	20.95
3043	NASDAQ	HSII	Fri, May 27, 2011	19.95	20.72	19.95	20.46
3042	NASDAQ	HSII	Thu, May 26, 2011	19.23	19.93	18.97	19.89
3041	NASDAQ	HSII	Wed, May 25, 2011	19.31	19.53	19.03	19.36
3040	NASDAQ	HSII	Tue, May 24, 2011	19.55	19.63	19.01	19.41
3039	NASDAQ	HSII	Mon, May 23, 2011	18.88	19.69	18.71	19.43
3038	NASDAQ	HSII	Fri, May 20, 2011	19.34	19.50	18.72	18.77
3037	NASDAQ	HSII	Thu, May 19, 2011	19.69	19.85	19.21	19.48
3036	NASDAQ	HSII	Wed, May 18, 2011	19.37	19.69	19.30	19.50
3035	NASDAQ	HSII	Tue, May 17, 2011	19.18	19.45	19.02	19.31
3034	NASDAQ	HSII	Mon, May 16, 2011	19.68	19.99	19.37	19.39
3033	NASDAQ	HSII	Fri, May 13, 2011	20.34	20.34	19.78	19.88
3032	NASDAQ	HSII	Thu, May 12, 2011	20.43	20.66	20.00	20.40
3031	NASDAQ	HSII	Wed, May 11, 2011	20.66	20.81	20.17	20.54
3030	NASDAQ	HSII	Tue, May 10, 2011	20.96	20.96	20.75	20.81
3029	NASDAQ	HSII	Mon, May 9, 2011	20.93	20.96	20.69	20.82
3028	NASDAQ	HSII	Fri, May 6, 2011	21.29	21.41	20.92	20.93
3027	NASDAQ	HSII	Thu, May 5, 2011	21.37	21.61	20.59	20.94
3026	NASDAQ	HSII	Wed, May 4, 2011	22.01	22.01	21.44	21.54
3025	NASDAQ	HSII	Tue, May 3, 2011	22.68	22.77	21.86	22.03
3024	NASDAQ	HSII	Mon, May 2, 2011	23.61	23.61	22.65	22.70
3023	NASDAQ	HSII	Fri, Apr 29, 2011	23.41	23.54	23.06	23.40
3022	NASDAQ	HSII	Thu, Apr 28, 2011	23.67	23.78	23.12	23.33
3021	NASDAQ	HSII	Wed, Apr 27, 2011	24.02	24.31	23.31	23.81
3020	NASDAQ	HSII	Tue, Apr 26, 2011	21.04	24.21	21.04	24.14
3019	NASDAQ	HSII	Mon, Apr 25, 2011	24.54	25.12	24.39	25.03
3018	NASDAQ	HSII	Thu, Apr 21, 2011	24.77	24.83	24.37	24.68
3017	NASDAQ	HSII	Wed, Apr 20, 2011	24.60	24.60	24.25	24.50
3016	NASDAQ	HSII	Tue, Apr 19, 2011	24.50	24.60	23.74	24.03
3015	NASDAQ	HSII	Mon, Apr 18, 2011	24.67	24.69	24.19	24.56
3014	NASDAQ	HSII	Fri, Apr 15, 2011	25.89	26.00	25.10	25.26
3013	NASDAQ	HSII	Thu, Apr 14, 2011	25.85	26.26	25.04	25.99
3012	NASDAQ	HSII	Wed, Apr 13, 2011	26.84	26.84	26.08	26.20
3011	NASDAQ	HSII	Tue, Apr 12, 2011	26.56	27.22	26.48	26.49
3010	NASDAQ	HSII	Mon, Apr 11, 2011	27.24	27.46	26.81	26.88
3009	NASDAQ	HSII	Fri, Apr 8, 2011	28.15	28.32	27.23	27.28
3008	NASDAQ	HSII	Thu, Apr 7, 2011	27.87	28.19	26.66	27.86
3007	NASDAQ	HSII	Wed, Apr 6, 2011	28.05	28.08	27.83	27.86
3006	NASDAQ	HSII	Tue, Apr 5, 2011	27.60	28.20	27.49	27.80
3005	NASDAQ	HSII	Mon, Apr 4, 2011	27.50	27.81	27.41	27.71
3004	NASDAQ	HSII	Fri, Apr 1, 2011	27.98	28.29	27.01	27.35
3003	NASDAQ	HSII	Thu, Mar 31, 2011	27.25	27.95	27.25	27.83
3002	NASDAQ	HSII	Wed, Mar 30, 2011	26.98	27.49	26.83	27.38
3001	NASDAQ	HSII	Tue, Mar 29, 2011	26.28	26.89	26.28	26.76
3000	NASDAQ	HSII	Mon, Mar 28, 2011	26.45	26.70	26.21	26.34
2999	NASDAQ	HSII	Fri, Mar 25, 2011	26.39	26.80	26.15	26.49
2998	NASDAQ	HSII	Thu, Mar 24, 2011	25.98	26.41	25.63	26.15
2997	NASDAQ	HSII	Wed, Mar 23, 2011	25.40	25.92	24.85	25.82
2996	NASDAQ	HSII	Tue, Mar 22, 2011	26.03	26.48	25.22	25.53
2995	NASDAQ	HSII	Mon, Mar 21, 2011	25.13	26.33	25.13	26.12
2994	NASDAQ	HSII	Fri, Mar 18, 2011	24.92	25.22	24.69	25.11
2993	NASDAQ	HSII	Thu, Mar 17, 2011	25.00	25.00	24.33	24.56
2992	NASDAQ	HSII	Wed, Mar 16, 2011	24.74	24.83	24.07	24.37
2991	NASDAQ	HSII	Tue, Mar 15, 2011	24.21	25.04	24.21	24.86
2990	NASDAQ	HSII	Mon, Mar 14, 2011	25.24	25.71	25.13	25.29
2989	NASDAQ	HSII	Fri, Mar 11, 2011	25.70	26.05	25.41	25.56
2988	NASDAQ	HSII	Thu, Mar 10, 2011	26.99	27.12	25.70	25.79
2987	NASDAQ	HSII	Wed, Mar 9, 2011	27.04	27.78	27.04	27.54
2986	NASDAQ	HSII	Tue, Mar 8, 2011	26.14	27.59	25.70	27.18
2985	NASDAQ	HSII	Mon, Mar 7, 2011	27.86	27.86	25.91	26.15
2984	NASDAQ	HSII	Fri, Mar 4, 2011	27.07	27.33	26.61	27.08
2983	NASDAQ	HSII	Thu, Mar 3, 2011	26.94	28.00	26.71	27.09
2982	NASDAQ	HSII	Wed, Mar 2, 2011	26.00	26.65	25.70	26.58
2981	NASDAQ	HSII	Tue, Mar 1, 2011	27.39	27.39	25.87	26.08
2980	NASDAQ	HSII	Mon, Feb 28, 2011	27.82	28.06	27.05	27.22
2979	NASDAQ	HSII	Fri, Feb 25, 2011	26.51	27.60	26.39	27.53
2978	NASDAQ	HSII	Thu, Feb 24, 2011	25.39	26.51	24.59	26.35
2977	NASDAQ	HSII	Wed, Feb 23, 2011	26.85	26.85	24.83	25.25
2976	NASDAQ	HSII	Tue, Feb 22, 2011	27.00	27.61	26.50	26.95
2975	NASDAQ	HSII	Fri, Feb 18, 2011	28.17	28.80	28.05	28.47
2974	NASDAQ	HSII	Thu, Feb 17, 2011	27.37	28.22	27.17	27.91
2973	NASDAQ	HSII	Wed, Feb 16, 2011	27.20	27.52	27.12	27.49
2972	NASDAQ	HSII	Tue, Feb 15, 2011	27.31	27.75	27.09	27.09
2971	NASDAQ	HSII	Mon, Feb 14, 2011	27.39	27.84	27.38	27.43
2970	NASDAQ	HSII	Fri, Feb 11, 2011	27.11	27.74	27.11	27.49
2969	NASDAQ	HSII	Thu, Feb 10, 2011	27.06	27.62	27.06	27.31
2968	NASDAQ	HSII	Wed, Feb 9, 2011	27.62	27.86	27.16	27.36
2967	NASDAQ	HSII	Tue, Feb 8, 2011	27.88	28.15	27.42	27.70
2966	NASDAQ	HSII	Mon, Feb 7, 2011	27.31	28.12	27.13	27.95
2965	NASDAQ	HSII	Fri, Feb 4, 2011	27.52	27.72	27.19	27.30
2964	NASDAQ	HSII	Thu, Feb 3, 2011	27.18	28.08	27.09	27.60
2963	NASDAQ	HSII	Wed, Feb 2, 2011	27.65	28.01	27.28	27.29
2962	NASDAQ	HSII	Tue, Feb 1, 2011	26.93	28.05	26.63	27.98
2961	NASDAQ	HSII	Mon, Jan 31, 2011	27.01	27.57	26.20	26.79
2960	NASDAQ	HSII	Fri, Jan 28, 2011	28.03	28.03	26.59	26.84
2959	NASDAQ	HSII	Thu, Jan 27, 2011	28.16	28.56	28.03	28.05
2958	NASDAQ	HSII	Wed, Jan 26, 2011	27.95	28.69	27.58	28.20
2957	NASDAQ	HSII	Tue, Jan 25, 2011	26.85	27.82	26.70	27.77
2956	NASDAQ	HSII	Mon, Jan 24, 2011	27.12	27.33	26.47	27.02
2955	NASDAQ	HSII	Fri, Jan 21, 2011	28.22	28.22	27.11	27.15
2954	NASDAQ	HSII	Thu, Jan 20, 2011	29.06	29.39	27.95	28.08
2953	NASDAQ	HSII	Wed, Jan 19, 2011	29.46	29.53	28.85	29.14
2952	NASDAQ	HSII	Tue, Jan 18, 2011	29.32	29.72	28.89	29.56
2951	NASDAQ	HSII	Fri, Jan 14, 2011	29.44	29.72	24.25	29.60
2950	NASDAQ	HSII	Thu, Jan 13, 2011	29.92	29.92	29.33	29.52
2949	NASDAQ	HSII	Wed, Jan 12, 2011	29.91	30.06	29.53	29.71
2948	NASDAQ	HSII	Tue, Jan 11, 2011	29.50	29.76	29.06	29.55
2947	NASDAQ	HSII	Mon, Jan 10, 2011	29.05	29.66	27.92	29.36
2946	NASDAQ	HSII	Fri, Jan 7, 2011	29.15	29.34	28.75	29.21
2945	NASDAQ	HSII	Thu, Jan 6, 2011	28.97	29.10	28.60	29.00
2944	NASDAQ	HSII	Wed, Jan 5, 2011	28.59	28.95	28.13	28.91
2943	NASDAQ	HSII	Tue, Jan 4, 2011	29.75	29.75	28.32	28.60
2942	NASDAQ	HSII	Mon, Jan 3, 2011	29.05	29.80	28.97	29.74
2941	NASDAQ	HSII	Fri, Dec 31, 2010	28.66	29.23	27.73	28.65
2940	NASDAQ	HSII	Thu, Dec 30, 2010	29.41	29.47	28.96	28.96
2939	NASDAQ	HSII	Wed, Dec 29, 2010	29.55	29.62	29.25	29.36
2938	NASDAQ	HSII	Tue, Dec 28, 2010	29.80	29.80	29.04	29.39
2937	NASDAQ	HSII	Mon, Dec 27, 2010	29.28	29.90	29.28	29.79
2936	NASDAQ	HSII	Thu, Dec 23, 2010	29.24	29.83	29.09	29.59
2935	NASDAQ	HSII	Wed, Dec 22, 2010	29.00	29.35	28.63	29.21
2934	NASDAQ	HSII	Tue, Dec 21, 2010	28.42	28.97	28.42	28.90
2933	NASDAQ	HSII	Mon, Dec 20, 2010	28.77	28.81	28.12	28.18
2932	NASDAQ	HSII	Fri, Dec 17, 2010	29.13	29.39	28.38	28.50
2931	NASDAQ	HSII	Thu, Dec 16, 2010	28.95	29.23	28.66	29.09
2930	NASDAQ	HSII	Wed, Dec 15, 2010	28.40	29.11	28.40	28.83
2929	NASDAQ	HSII	Tue, Dec 14, 2010	27.89	28.41	27.70	28.39
2928	NASDAQ	HSII	Mon, Dec 13, 2010	27.53	27.90	27.35	27.74
2927	NASDAQ	HSII	Fri, Dec 10, 2010	26.81	27.60	26.54	27.50
2926	NASDAQ	HSII	Thu, Dec 9, 2010	26.64	27.29	26.29	27.06
2925	NASDAQ	HSII	Wed, Dec 8, 2010	25.70	26.45	25.19	26.30
2924	NASDAQ	HSII	Tue, Dec 7, 2010	24.79	26.05	24.79	25.62
2923	NASDAQ	HSII	Mon, Dec 6, 2010	24.10	24.54	24.05	24.50
2922	NASDAQ	HSII	Fri, Dec 3, 2010	23.09	24.39	23.09	24.22
2921	NASDAQ	HSII	Thu, Dec 2, 2010	21.20	23.30	21.10	23.29
2920	NASDAQ	HSII	Wed, Dec 1, 2010	21.11	21.48	21.05	21.26
2919	NASDAQ	HSII	Tue, Nov 30, 2010	21.00	21.03	20.58	20.81
2918	NASDAQ	HSII	Mon, Nov 29, 2010	21.17	21.36	20.92	21.24
2917	NASDAQ	HSII	Fri, Nov 26, 2010	21.58	21.75	21.38	21.40
2916	NASDAQ	HSII	Wed, Nov 24, 2010	21.52	21.80	21.36	21.75
2915	NASDAQ	HSII	Tue, Nov 23, 2010	21.35	22.01	21.12	21.31
2914	NASDAQ	HSII	Mon, Nov 22, 2010	22.00	22.02	21.59	21.70
2913	NASDAQ	HSII	Fri, Nov 19, 2010	21.75	22.03	21.56	21.96
2912	NASDAQ	HSII	Thu, Nov 18, 2010	21.60	21.85	21.38	21.75
2911	NASDAQ	HSII	Wed, Nov 17, 2010	21.49	21.67	21.09	21.31
2910	NASDAQ	HSII	Tue, Nov 16, 2010	21.76	21.81	21.10	21.40
2909	NASDAQ	HSII	Mon, Nov 15, 2010	22.42	22.47	21.96	22.00
2908	NASDAQ	HSII	Fri, Nov 12, 2010	22.52	22.69	22.16	22.20
2907	NASDAQ	HSII	Thu, Nov 11, 2010	23.01	23.01	22.67	22.80
2906	NASDAQ	HSII	Wed, Nov 10, 2010	22.73	23.34	22.47	23.32
2905	NASDAQ	HSII	Tue, Nov 9, 2010	23.50	23.50	22.50	22.62
2904	NASDAQ	HSII	Mon, Nov 8, 2010	23.63	23.85	23.38	23.65
2903	NASDAQ	HSII	Fri, Nov 5, 2010	23.17	23.88	23.14	23.78
2902	NASDAQ	HSII	Thu, Nov 4, 2010	22.88	23.21	22.60	23.20
2901	NASDAQ	HSII	Wed, Nov 3, 2010	22.24	22.68	22.19	22.55
2900	NASDAQ	HSII	Tue, Nov 2, 2010	22.13	22.45	21.88	22.33
2899	NASDAQ	HSII	Mon, Nov 1, 2010	21.63	21.97	21.56	21.77
2898	NASDAQ	HSII	Fri, Oct 29, 2010	21.09	21.72	21.07	21.48
2897	NASDAQ	HSII	Thu, Oct 28, 2010	21.49	21.50	21.10	21.16
2896	NASDAQ	HSII	Wed, Oct 27, 2010	20.85	21.35	20.57	21.31
2895	NASDAQ	HSII	Tue, Oct 26, 2010	20.56	21.20	20.56	21.02
2894	NASDAQ	HSII	Mon, Oct 25, 2010	21.24	21.30	20.72	20.77
2893	NASDAQ	HSII	Fri, Oct 22, 2010	20.80	21.19	20.78	21.05
2892	NASDAQ	HSII	Thu, Oct 21, 2010	21.23	21.46	20.39	20.72
2891	NASDAQ	HSII	Wed, Oct 20, 2010	20.89	21.19	20.73	21.06
2890	NASDAQ	HSII	Tue, Oct 19, 2010	20.54	21.03	20.52	20.78
2889	NASDAQ	HSII	Mon, Oct 18, 2010	20.38	20.93	20.35	20.92
2888	NASDAQ	HSII	Fri, Oct 15, 2010	20.51	20.61	20.17	20.37
2887	NASDAQ	HSII	Thu, Oct 14, 2010	20.22	20.39	19.90	20.21
2886	NASDAQ	HSII	Wed, Oct 13, 2010	19.85	20.50	19.70	20.31
2885	NASDAQ	HSII	Tue, Oct 12, 2010	19.39	19.92	19.31	19.79
2884	NASDAQ	HSII	Mon, Oct 11, 2010	19.93	19.93	19.45	19.51
2883	NASDAQ	HSII	Fri, Oct 8, 2010	19.34	20.21	18.98	20.01
2882	NASDAQ	HSII	Thu, Oct 7, 2010	19.44	19.56	19.02	19.38
2881	NASDAQ	HSII	Wed, Oct 6, 2010	19.28	19.40	19.07	19.36
2880	NASDAQ	HSII	Tue, Oct 5, 2010	18.78	19.49	18.49	19.38
2879	NASDAQ	HSII	Mon, Oct 4, 2010	19.53	19.54	18.22	18.53
2878	NASDAQ	HSII	Fri, Oct 1, 2010	19.70	19.72	19.31	19.63
2877	NASDAQ	HSII	Thu, Sep 30, 2010	19.64	19.94	19.06	19.48
2876	NASDAQ	HSII	Wed, Sep 29, 2010	19.22	19.73	19.03	19.50
2875	NASDAQ	HSII	Tue, Sep 28, 2010	19.38	19.42	18.87	19.34
2874	NASDAQ	HSII	Mon, Sep 27, 2010	19.08	19.44	18.80	19.27
2873	NASDAQ	HSII	Fri, Sep 24, 2010	18.27	19.04	18.04	19.03
2872	NASDAQ	HSII	Thu, Sep 23, 2010	17.88	18.32	17.88	17.98
2871	NASDAQ	HSII	Wed, Sep 22, 2010	18.63	18.86	17.90	18.06
2870	NASDAQ	HSII	Tue, Sep 21, 2010	19.10	19.14	18.67	18.68
2869	NASDAQ	HSII	Mon, Sep 20, 2010	18.84	19.20	18.70	19.15
2868	NASDAQ	HSII	Fri, Sep 17, 2010	18.65	18.95	18.21	18.74
2867	NASDAQ	HSII	Thu, Sep 16, 2010	18.43	18.58	17.98	18.40
2866	NASDAQ	HSII	Wed, Sep 15, 2010	18.34	18.60	18.29	18.52
2865	NASDAQ	HSII	Tue, Sep 14, 2010	18.57	18.62	18.36	18.39
2864	NASDAQ	HSII	Mon, Sep 13, 2010	18.43	18.71	18.18	18.58
2863	NASDAQ	HSII	Fri, Sep 10, 2010	18.18	18.71	18.11	18.26
2862	NASDAQ	HSII	Thu, Sep 9, 2010	18.72	18.82	18.08	18.41
2861	NASDAQ	HSII	Wed, Sep 8, 2010	18.22	18.53	18.21	18.43
2860	NASDAQ	HSII	Tue, Sep 7, 2010	18.90	18.99	18.06	18.11
2859	NASDAQ	HSII	Fri, Sep 3, 2010	18.67	19.08	18.61	18.95
2858	NASDAQ	HSII	Thu, Sep 2, 2010	18.16	18.47	18.03	18.39
2857	NASDAQ	HSII	Wed, Sep 1, 2010	17.68	18.32	17.55	18.25
2856	NASDAQ	HSII	Tue, Aug 31, 2010	17.21	17.89	16.93	17.37
2855	NASDAQ	HSII	Mon, Aug 30, 2010	17.59	17.69	17.20	17.27
2854	NASDAQ	HSII	Fri, Aug 27, 2010	17.35	17.69	16.92	17.63
2853	NASDAQ	HSII	Thu, Aug 26, 2010	17.01	17.43	16.85	17.10
2852	NASDAQ	HSII	Wed, Aug 25, 2010	16.55	17.06	16.53	16.99
2851	NASDAQ	HSII	Tue, Aug 24, 2010	16.29	16.86	16.29	16.63
2850	NASDAQ	HSII	Mon, Aug 23, 2010	17.05	17.27	16.50	16.55
2849	NASDAQ	HSII	Fri, Aug 20, 2010	16.83	17.03	16.66	16.95
2848	NASDAQ	HSII	Thu, Aug 19, 2010	17.48	17.62	16.80	16.94
2847	NASDAQ	HSII	Wed, Aug 18, 2010	17.61	17.82	17.37	17.60
2846	NASDAQ	HSII	Tue, Aug 17, 2010	17.47	17.78	17.34	17.59
2845	NASDAQ	HSII	Mon, Aug 16, 2010	16.93	17.48	16.88	17.31
2844	NASDAQ	HSII	Fri, Aug 13, 2010	17.04	17.30	16.63	17.07
2843	NASDAQ	HSII	Thu, Aug 12, 2010	17.59	17.73	17.06	17.15
2842	NASDAQ	HSII	Wed, Aug 11, 2010	19.16	19.22	17.76	17.98
2841	NASDAQ	HSII	Tue, Aug 10, 2010	19.54	19.82	18.94	19.45
2840	NASDAQ	HSII	Mon, Aug 9, 2010	19.59	19.90	19.42	19.83
2839	NASDAQ	HSII	Fri, Aug 6, 2010	19.53	19.61	18.96	19.51
2838	NASDAQ	HSII	Thu, Aug 5, 2010	20.08	20.14	19.71	19.83
2837	NASDAQ	HSII	Wed, Aug 4, 2010	19.79	20.37	19.69	20.29
2836	NASDAQ	HSII	Tue, Aug 3, 2010	19.97	19.98	19.44	19.78
2835	NASDAQ	HSII	Mon, Aug 2, 2010	20.45	20.79	19.70	20.00
2834	NASDAQ	HSII	Fri, Jul 30, 2010	20.51	20.60	20.10	20.10
2833	NASDAQ	HSII	Thu, Jul 29, 2010	20.76	21.05	20.27	20.80
2832	NASDAQ	HSII	Wed, Jul 28, 2010	20.00	20.94	19.92	20.64
2831	NASDAQ	HSII	Tue, Jul 27, 2010	22.20	23.30	20.90	21.05
2830	NASDAQ	HSII	Mon, Jul 26, 2010	21.49	22.00	21.21	21.97
2829	NASDAQ	HSII	Fri, Jul 23, 2010	21.22	21.80	20.97	21.30
2828	NASDAQ	HSII	Thu, Jul 22, 2010	20.55	21.46	19.60	21.38
2827	NASDAQ	HSII	Wed, Jul 21, 2010	19.59	20.67	19.59	20.21
2826	NASDAQ	HSII	Tue, Jul 20, 2010	19.75	19.75	19.29	19.50
2825	NASDAQ	HSII	Mon, Jul 19, 2010	20.44	20.69	19.76	19.87
2824	NASDAQ	HSII	Fri, Jul 16, 2010	21.52	21.62	20.18	20.27
2823	NASDAQ	HSII	Thu, Jul 15, 2010	22.07	22.07	21.42	21.74
2822	NASDAQ	HSII	Wed, Jul 14, 2010	22.25	22.30	21.68	21.99
2821	NASDAQ	HSII	Tue, Jul 13, 2010	21.81	22.46	21.52	22.35
2820	NASDAQ	HSII	Mon, Jul 12, 2010	22.23	22.34	21.30	21.41
2819	NASDAQ	HSII	Fri, Jul 9, 2010	22.19	22.29	21.70	22.24
2818	NASDAQ	HSII	Thu, Jul 8, 2010	22.16	22.45	21.82	22.17
2817	NASDAQ	HSII	Wed, Jul 7, 2010	21.22	22.04	21.02	21.89
2816	NASDAQ	HSII	Tue, Jul 6, 2010	21.75	21.97	20.96	21.08
2815	NASDAQ	HSII	Fri, Jul 2, 2010	21.95	21.95	21.08	21.30
2814	NASDAQ	HSII	Thu, Jul 1, 2010	22.77	22.77	21.66	21.83
2813	NASDAQ	HSII	Wed, Jun 30, 2010	23.09	23.61	22.70	22.82
2812	NASDAQ	HSII	Tue, Jun 29, 2010	23.27	23.79	22.75	23.03
2811	NASDAQ	HSII	Mon, Jun 28, 2010	23.91	24.28	23.56	23.73
2810	NASDAQ	HSII	Fri, Jun 25, 2010	23.63	24.06	23.28	24.03
2809	NASDAQ	HSII	Thu, Jun 24, 2010	23.59	24.32	23.29	23.58
2808	NASDAQ	HSII	Wed, Jun 23, 2010	24.01	24.08	23.65	23.82
2807	NASDAQ	HSII	Tue, Jun 22, 2010	24.31	25.00	24.02	24.09
2806	NASDAQ	HSII	Mon, Jun 21, 2010	24.82	25.38	24.13	24.30
2805	NASDAQ	HSII	Fri, Jun 18, 2010	24.50	25.00	24.18	24.55
2804	NASDAQ	HSII	Thu, Jun 17, 2010	24.03	24.44	23.84	24.33
2803	NASDAQ	HSII	Wed, Jun 16, 2010	24.02	24.44	23.88	24.05
2802	NASDAQ	HSII	Tue, Jun 15, 2010	23.82	24.68	23.44	24.16
2801	NASDAQ	HSII	Mon, Jun 14, 2010	23.63	24.35	23.36	23.57
2800	NASDAQ	HSII	Fri, Jun 11, 2010	23.31	23.76	22.74	23.35
2799	NASDAQ	HSII	Thu, Jun 10, 2010	22.57	23.62	22.38	23.59
2798	NASDAQ	HSII	Wed, Jun 9, 2010	22.11	22.46	21.90	22.12
2797	NASDAQ	HSII	Tue, Jun 8, 2010	21.69	21.94	21.16	21.86
2796	NASDAQ	HSII	Mon, Jun 7, 2010	22.14	22.53	21.61	21.66
2795	NASDAQ	HSII	Fri, Jun 4, 2010	22.91	23.30	22.13	22.16
2794	NASDAQ	HSII	Thu, Jun 3, 2010	22.95	23.98	22.95	23.59
2793	NASDAQ	HSII	Wed, Jun 2, 2010	22.25	23.15	22.25	22.96
2792	NASDAQ	HSII	Tue, Jun 1, 2010	22.98	23.36	22.17	22.19
2791	NASDAQ	HSII	Fri, May 28, 2010	23.73	24.12	23.08	23.15
2790	NASDAQ	HSII	Thu, May 27, 2010	22.75	23.86	22.33	23.74
2789	NASDAQ	HSII	Wed, May 26, 2010	22.96	22.97	22.12	22.19
2788	NASDAQ	HSII	Tue, May 25, 2010	24.00	24.03	22.39	22.69
2787	NASDAQ	HSII	Mon, May 24, 2010	24.58	24.75	24.08	24.28
2786	NASDAQ	HSII	Fri, May 21, 2010	24.34	25.14	24.21	24.49
2785	NASDAQ	HSII	Thu, May 20, 2010	25.59	25.98	24.45	24.77
2784	NASDAQ	HSII	Wed, May 19, 2010	26.84	26.84	25.83	26.29
2783	NASDAQ	HSII	Tue, May 18, 2010	27.64	27.88	26.96	26.99
2782	NASDAQ	HSII	Mon, May 17, 2010	27.15	27.56	25.97	27.28
2781	NASDAQ	HSII	Fri, May 14, 2010	27.45	27.76	26.61	26.95
2780	NASDAQ	HSII	Thu, May 13, 2010	27.94	28.32	27.48	27.71
2779	NASDAQ	HSII	Wed, May 12, 2010	27.09	28.17	27.00	28.07
2778	NASDAQ	HSII	Tue, May 11, 2010	26.64	27.16	26.24	27.06
2777	NASDAQ	HSII	Mon, May 10, 2010	26.83	27.84	26.30	26.97
2776	NASDAQ	HSII	Fri, May 7, 2010	25.38	26.03	24.91	25.55
2775	NASDAQ	HSII	Thu, May 6, 2010	25.35	25.79	24.09	25.35
2774	NASDAQ	HSII	Wed, May 5, 2010	24.92	25.56	24.92	25.40
2773	NASDAQ	HSII	Tue, May 4, 2010	25.95	26.21	25.18	25.38
2772	NASDAQ	HSII	Mon, May 3, 2010	26.61	26.91	26.13	26.39
2771	NASDAQ	HSII	Fri, Apr 30, 2010	27.42	27.85	26.41	26.44
2770	NASDAQ	HSII	Thu, Apr 29, 2010	27.93	28.13	27.10	27.60
2769	NASDAQ	HSII	Wed, Apr 28, 2010	27.28	28.04	27.28	27.84
2768	NASDAQ	HSII	Tue, Apr 27, 2010	26.61	28.60	25.32	27.22
2767	NASDAQ	HSII	Mon, Apr 26, 2010	30.51	30.88	30.03	30.06
2766	NASDAQ	HSII	Fri, Apr 23, 2010	30.49	30.72	30.30	30.57
2765	NASDAQ	HSII	Thu, Apr 22, 2010	29.75	30.51	29.59	30.49
2764	NASDAQ	HSII	Wed, Apr 21, 2010	29.82	30.04	29.65	29.98
2763	NASDAQ	HSII	Tue, Apr 20, 2010	29.70	29.93	29.41	29.70
2762	NASDAQ	HSII	Mon, Apr 19, 2010	30.34	30.36	29.37	29.67
2761	NASDAQ	HSII	Fri, Apr 16, 2010	30.67	30.95	30.37	30.65
2760	NASDAQ	HSII	Thu, Apr 15, 2010	30.42	30.72	30.27	30.67
2759	NASDAQ	HSII	Wed, Apr 14, 2010	30.29	30.60	30.29	30.53
2758	NASDAQ	HSII	Tue, Apr 13, 2010	29.99	30.28	29.80	30.25
2757	NASDAQ	HSII	Mon, Apr 12, 2010	29.45	30.18	29.03	30.14
2756	NASDAQ	HSII	Fri, Apr 9, 2010	29.52	29.63	29.30	29.35
2755	NASDAQ	HSII	Thu, Apr 8, 2010	29.35	29.52	29.17	29.44
2754	NASDAQ	HSII	Wed, Apr 7, 2010	29.50	29.84	29.01	29.48
2753	NASDAQ	HSII	Tue, Apr 6, 2010	28.75	29.56	28.75	29.46
2752	NASDAQ	HSII	Mon, Apr 5, 2010	28.35	28.81	28.24	28.81
2751	NASDAQ	HSII	Thu, Apr 1, 2010	28.24	28.46	28.14	28.22
2750	NASDAQ	HSII	Wed, Mar 31, 2010	28.49	28.70	27.94	28.03
2749	NASDAQ	HSII	Tue, Mar 30, 2010	28.43	28.99	28.30	28.50
2748	NASDAQ	HSII	Mon, Mar 29, 2010	27.71	28.44	27.71	28.31
2747	NASDAQ	HSII	Fri, Mar 26, 2010	28.22	28.26	27.48	27.70
2746	NASDAQ	HSII	Thu, Mar 25, 2010	28.46	28.68	28.01	28.25
2745	NASDAQ	HSII	Wed, Mar 24, 2010	28.52	28.95	28.06	28.21
2744	NASDAQ	HSII	Tue, Mar 23, 2010	28.29	28.84	28.29	28.55
2743	NASDAQ	HSII	Mon, Mar 22, 2010	27.60	28.56	27.11	28.36
2742	NASDAQ	HSII	Fri, Mar 19, 2010	27.74	27.90	27.34	27.65
2741	NASDAQ	HSII	Thu, Mar 18, 2010	25.44	27.94	25.39	27.54
2740	NASDAQ	HSII	Wed, Mar 17, 2010	28.38	28.72	28.27	28.50
2739	NASDAQ	HSII	Tue, Mar 16, 2010	28.53	28.99	28.30	28.54
2738	NASDAQ	HSII	Mon, Mar 15, 2010	28.43	28.71	28.24	28.62
2737	NASDAQ	HSII	Fri, Mar 12, 2010	29.38	29.38	28.35	28.63
2736	NASDAQ	HSII	Thu, Mar 11, 2010	28.64	29.44	28.64	29.43
2735	NASDAQ	HSII	Wed, Mar 10, 2010	28.69	29.36	27.95	28.88
2734	NASDAQ	HSII	Tue, Mar 9, 2010	28.38	29.24	28.31	28.78
2733	NASDAQ	HSII	Mon, Mar 8, 2010	28.13	28.70	27.53	28.65
2732	NASDAQ	HSII	Fri, Mar 5, 2010	27.21	29.26	25.01	28.60
2731	NASDAQ	HSII	Thu, Mar 4, 2010	26.96	27.18	26.27	27.07
2730	NASDAQ	HSII	Wed, Mar 3, 2010	27.52	27.55	26.85	26.86
2729	NASDAQ	HSII	Tue, Mar 2, 2010	27.21	27.73	26.90	27.55
2728	NASDAQ	HSII	Mon, Mar 1, 2010	27.18	27.44	27.06	27.32
2727	NASDAQ	HSII	Fri, Feb 26, 2010	27.27	27.92	26.65	26.97
2726	NASDAQ	HSII	Thu, Feb 25, 2010	27.15	27.57	26.42	27.46
2725	NASDAQ	HSII	Wed, Feb 24, 2010	27.28	27.65	25.97	27.57
2724	NASDAQ	HSII	Tue, Feb 23, 2010	30.07	31.38	27.20	27.33
2723	NASDAQ	HSII	Mon, Feb 22, 2010	29.85	29.85	28.80	29.09
2722	NASDAQ	HSII	Fri, Feb 19, 2010	29.04	29.70	28.55	29.67
2721	NASDAQ	HSII	Thu, Feb 18, 2010	28.90	29.17	28.85	29.02
2720	NASDAQ	HSII	Wed, Feb 17, 2010	27.87	29.05	27.61	29.01
2719	NASDAQ	HSII	Tue, Feb 16, 2010	27.00	27.86	26.95	27.83
2718	NASDAQ	HSII	Fri, Feb 12, 2010	26.20	27.00	26.20	27.00
2717	NASDAQ	HSII	Thu, Feb 11, 2010	26.19	26.56	26.00	26.49
2716	NASDAQ	HSII	Wed, Feb 10, 2010	25.45	26.32	25.45	26.31
2715	NASDAQ	HSII	Tue, Feb 9, 2010	25.40	25.85	24.91	25.62
2714	NASDAQ	HSII	Mon, Feb 8, 2010	25.42	26.05	25.01	25.07
2713	NASDAQ	HSII	Fri, Feb 5, 2010	25.19	25.66	24.59	25.50
2712	NASDAQ	HSII	Thu, Feb 4, 2010	25.76	25.76	25.09	25.23
2711	NASDAQ	HSII	Wed, Feb 3, 2010	25.73	26.06	25.58	26.00
2710	NASDAQ	HSII	Tue, Feb 2, 2010	25.65	26.22	25.58	25.94
2709	NASDAQ	HSII	Mon, Feb 1, 2010	25.46	25.81	25.01	25.71
2708	NASDAQ	HSII	Fri, Jan 29, 2010	25.25	25.78	25.24	25.43
2707	NASDAQ	HSII	Thu, Jan 28, 2010	25.86	25.87	24.98	25.13
2706	NASDAQ	HSII	Wed, Jan 27, 2010	25.81	26.40	25.59	25.76
2705	NASDAQ	HSII	Tue, Jan 26, 2010	26.43	26.50	25.81	26.04
2704	NASDAQ	HSII	Mon, Jan 25, 2010	26.85	26.95	26.29	26.59
2703	NASDAQ	HSII	Fri, Jan 22, 2010	26.97	27.50	26.56	26.68
2702	NASDAQ	HSII	Thu, Jan 21, 2010	28.36	28.36	26.54	26.92
2701	NASDAQ	HSII	Wed, Jan 20, 2010	29.52	29.52	28.27	28.41
2700	NASDAQ	HSII	Tue, Jan 19, 2010	28.70	29.79	28.48	29.79
2699	NASDAQ	HSII	Fri, Jan 15, 2010	29.63	29.75	28.31	28.52
2698	NASDAQ	HSII	Thu, Jan 14, 2010	29.52	29.56	29.21	29.49
2697	NASDAQ	HSII	Wed, Jan 13, 2010	29.80	30.02	29.12	29.52
2696	NASDAQ	HSII	Tue, Jan 12, 2010	30.97	31.03	29.47	29.68
2695	NASDAQ	HSII	Mon, Jan 11, 2010	31.04	31.32	30.89	31.12
2694	NASDAQ	HSII	Fri, Jan 8, 2010	30.95	31.30	30.77	30.99
2693	NASDAQ	HSII	Thu, Jan 7, 2010	31.20	31.26	30.64	31.09
2692	NASDAQ	HSII	Wed, Jan 6, 2010	31.46	32.14	31.04	31.24
2691	NASDAQ	HSII	Tue, Jan 5, 2010	31.75	31.99	31.32	31.59
2690	NASDAQ	HSII	Mon, Jan 4, 2010	31.47	32.15	31.24	31.88
2689	NASDAQ	HSII	Thu, Dec 31, 2009	31.31	31.65	31.15	31.24
2688	NASDAQ	HSII	Wed, Dec 30, 2009	30.59	31.42	30.39	31.41
2687	NASDAQ	HSII	Tue, Dec 29, 2009	30.71	30.83	30.45	30.80
2686	NASDAQ	HSII	Mon, Dec 28, 2009	30.43	30.62	30.23	30.62
2685	NASDAQ	HSII	Thu, Dec 24, 2009	30.31	30.87	30.31	30.79
2684	NASDAQ	HSII	Wed, Dec 23, 2009	30.28	30.60	30.18	30.30
2683	NASDAQ	HSII	Tue, Dec 22, 2009	29.65	30.29	29.65	30.21
2682	NASDAQ	HSII	Mon, Dec 21, 2009	29.55	29.88	29.27	29.69
2681	NASDAQ	HSII	Fri, Dec 18, 2009	28.85	29.33	27.99	29.32
2680	NASDAQ	HSII	Thu, Dec 17, 2009	29.07	29.28	28.29	28.60
2679	NASDAQ	HSII	Wed, Dec 16, 2009	29.59	29.64	28.99	29.20
2678	NASDAQ	HSII	Tue, Dec 15, 2009	29.81	30.00	29.32	29.33
2677	NASDAQ	HSII	Mon, Dec 14, 2009	29.93	30.00	29.48	29.79
2676	NASDAQ	HSII	Fri, Dec 11, 2009	30.05	30.18	29.31	29.87
2675	NASDAQ	HSII	Thu, Dec 10, 2009	30.53	30.57	29.61	29.92
2674	NASDAQ	HSII	Wed, Dec 9, 2009	30.87	30.99	30.14	30.34
2673	NASDAQ	HSII	Tue, Dec 8, 2009	31.01	31.37	30.63	30.78
2672	NASDAQ	HSII	Mon, Dec 7, 2009	31.09	31.60	30.79	31.11
2671	NASDAQ	HSII	Fri, Dec 4, 2009	30.26	31.36	30.26	31.06
2670	NASDAQ	HSII	Thu, Dec 3, 2009	29.82	30.32	29.62	29.66
2669	NASDAQ	HSII	Wed, Dec 2, 2009	29.08	30.10	29.08	29.82
2668	NASDAQ	HSII	Tue, Dec 1, 2009	28.39	29.48	28.39	28.98
2667	NASDAQ	HSII	Mon, Nov 30, 2009	28.37	28.62	27.96	28.25
2666	NASDAQ	HSII	Fri, Nov 27, 2009	28.25	28.90	27.90	28.50
2665	NASDAQ	HSII	Wed, Nov 25, 2009	29.26	29.35	28.54	29.14
2664	NASDAQ	HSII	Tue, Nov 24, 2009	29.26	29.26	28.51	29.06
2663	NASDAQ	HSII	Mon, Nov 23, 2009	28.94	29.89	28.87	29.33
2662	NASDAQ	HSII	Fri, Nov 20, 2009	28.53	28.71	28.42	28.54
2661	NASDAQ	HSII	Thu, Nov 19, 2009	29.41	29.41	28.67	28.78
2660	NASDAQ	HSII	Wed, Nov 18, 2009	29.95	29.97	29.30	29.73
2659	NASDAQ	HSII	Tue, Nov 17, 2009	29.58	29.92	29.27	29.88
2658	NASDAQ	HSII	Mon, Nov 16, 2009	28.66	29.78	28.31	29.78
2657	NASDAQ	HSII	Fri, Nov 13, 2009	27.94	28.62	27.54	28.38
2656	NASDAQ	HSII	Thu, Nov 12, 2009	27.59	28.39	27.37	27.91
2655	NASDAQ	HSII	Wed, Nov 11, 2009	27.77	28.06	27.53	27.72
2654	NASDAQ	HSII	Tue, Nov 10, 2009	27.42	27.89	27.39	27.63
2653	NASDAQ	HSII	Mon, Nov 9, 2009	27.27	27.54	26.95	27.54
2652	NASDAQ	HSII	Fri, Nov 6, 2009	26.76	27.10	26.73	26.99
2651	NASDAQ	HSII	Thu, Nov 5, 2009	26.75	27.18	26.51	26.96
2650	NASDAQ	HSII	Wed, Nov 4, 2009	26.66	27.08	26.36	26.49
2649	NASDAQ	HSII	Tue, Nov 3, 2009	26.73	27.05	26.36	26.70
2648	NASDAQ	HSII	Mon, Nov 2, 2009	27.60	27.74	26.64	27.00
2647	NASDAQ	HSII	Fri, Oct 30, 2009	27.39	27.88	26.82	27.36
2646	NASDAQ	HSII	Thu, Oct 29, 2009	28.05	28.05	27.24	27.51
2645	NASDAQ	HSII	Wed, Oct 28, 2009	28.24	28.63	27.64	27.67
2644	NASDAQ	HSII	Tue, Oct 27, 2009	28.19	29.00	27.89	28.15
2643	NASDAQ	HSII	Mon, Oct 26, 2009	25.31	26.05	25.07	25.39
2642	NASDAQ	HSII	Fri, Oct 23, 2009	25.47	25.61	25.06	25.36
2641	NASDAQ	HSII	Thu, Oct 22, 2009	25.30	25.63	24.87	25.47
2640	NASDAQ	HSII	Wed, Oct 21, 2009	25.24	25.54	25.13	25.30
2639	NASDAQ	HSII	Tue, Oct 20, 2009	25.44	25.44	24.93	25.22
2638	NASDAQ	HSII	Mon, Oct 19, 2009	25.42	25.65	25.23	25.33
2637	NASDAQ	HSII	Fri, Oct 16, 2009	25.05	25.53	24.99	25.38
2636	NASDAQ	HSII	Thu, Oct 15, 2009	24.65	25.27	24.65	25.20
2635	NASDAQ	HSII	Wed, Oct 14, 2009	24.10	24.74	23.77	24.73
2634	NASDAQ	HSII	Tue, Oct 13, 2009	23.68	23.89	23.41	23.77
2633	NASDAQ	HSII	Mon, Oct 12, 2009	23.79	23.84	23.48	23.78
2632	NASDAQ	HSII	Fri, Oct 9, 2009	23.90	23.96	23.67	23.80
2631	NASDAQ	HSII	Thu, Oct 8, 2009	23.44	23.97	22.98	23.92
2630	NASDAQ	HSII	Wed, Oct 7, 2009	23.43	23.73	23.19	23.26
2629	NASDAQ	HSII	Tue, Oct 6, 2009	23.19	23.75	22.96	23.51
2628	NASDAQ	HSII	Mon, Oct 5, 2009	22.92	23.90	22.65	23.01
2627	NASDAQ	HSII	Fri, Oct 2, 2009	22.23	22.50	21.76	21.88
2626	NASDAQ	HSII	Thu, Oct 1, 2009	23.11	23.11	22.28	22.28
2625	NASDAQ	HSII	Wed, Sep 30, 2009	23.50	23.53	22.72	23.26
2624	NASDAQ	HSII	Tue, Sep 29, 2009	23.76	23.76	23.32	23.52
2623	NASDAQ	HSII	Mon, Sep 28, 2009	23.55	24.08	23.00	23.86
2622	NASDAQ	HSII	Fri, Sep 25, 2009	24.75	24.81	23.49	23.61
2621	NASDAQ	HSII	Thu, Sep 24, 2009	24.75	24.82	24.37	24.75
2620	NASDAQ	HSII	Wed, Sep 23, 2009	24.19	25.10	23.92	24.66
2619	NASDAQ	HSII	Tue, Sep 22, 2009	24.27	24.36	23.82	24.33
2618	NASDAQ	HSII	Mon, Sep 21, 2009	23.90	24.29	23.35	24.04
2617	NASDAQ	HSII	Fri, Sep 18, 2009	24.18	24.35	23.97	24.01
2616	NASDAQ	HSII	Thu, Sep 17, 2009	24.50	24.84	23.98	24.00
2615	NASDAQ	HSII	Wed, Sep 16, 2009	25.05	25.05	24.07	24.46
2614	NASDAQ	HSII	Tue, Sep 15, 2009	24.53	24.97	24.18	24.90
2613	NASDAQ	HSII	Mon, Sep 14, 2009	25.40	25.56	24.33	24.70
2612	NASDAQ	HSII	Fri, Sep 11, 2009	24.81	26.46	24.61	26.31
2611	NASDAQ	HSII	Thu, Sep 10, 2009	23.13	24.68	22.92	24.68
2610	NASDAQ	HSII	Wed, Sep 9, 2009	21.79	22.98	21.57	22.87
2609	NASDAQ	HSII	Tue, Sep 8, 2009	21.36	21.76	20.70	21.63
2608	NASDAQ	HSII	Fri, Sep 4, 2009	20.97	21.42	20.82	21.31
2607	NASDAQ	HSII	Thu, Sep 3, 2009	20.94	20.99	20.54	20.95
2606	NASDAQ	HSII	Wed, Sep 2, 2009	20.78	21.12	20.66	20.95
2605	NASDAQ	HSII	Tue, Sep 1, 2009	20.88	21.59	20.60	20.87
2604	NASDAQ	HSII	Mon, Aug 31, 2009	21.30	21.30	20.96	21.02
2603	NASDAQ	HSII	Fri, Aug 28, 2009	21.68	21.68	20.82	21.54
2602	NASDAQ	HSII	Thu, Aug 27, 2009	21.24	21.41	20.68	21.38
2601	NASDAQ	HSII	Wed, Aug 26, 2009	21.00	21.26	20.95	21.17
2600	NASDAQ	HSII	Tue, Aug 25, 2009	21.10	21.12	20.74	21.08
2599	NASDAQ	HSII	Mon, Aug 24, 2009	21.12	21.29	20.78	20.96
2598	NASDAQ	HSII	Fri, Aug 21, 2009	20.89	21.28	20.47	21.14
2597	NASDAQ	HSII	Thu, Aug 20, 2009	20.25	20.66	20.17	20.65
2596	NASDAQ	HSII	Wed, Aug 19, 2009	20.20	20.37	20.04	20.35
2595	NASDAQ	HSII	Tue, Aug 18, 2009	20.56	20.60	20.21	20.37
2594	NASDAQ	HSII	Mon, Aug 17, 2009	20.58	20.72	20.30	20.55
2593	NASDAQ	HSII	Fri, Aug 14, 2009	20.85	21.01	20.55	21.01
2592	NASDAQ	HSII	Thu, Aug 13, 2009	21.09	21.18	20.39	20.95
2591	NASDAQ	HSII	Wed, Aug 12, 2009	20.92	21.18	20.49	20.92
2590	NASDAQ	HSII	Tue, Aug 11, 2009	21.24	21.24	20.51	20.84
2589	NASDAQ	HSII	Mon, Aug 10, 2009	21.18	21.73	21.11	21.30
2588	NASDAQ	HSII	Fri, Aug 7, 2009	20.29	21.52	19.96	21.38
2587	NASDAQ	HSII	Thu, Aug 6, 2009	20.12	20.35	20.00	20.14
2586	NASDAQ	HSII	Wed, Aug 5, 2009	20.53	20.53	19.95	20.15
2585	NASDAQ	HSII	Tue, Aug 4, 2009	20.71	20.92	20.45	20.65
2584	NASDAQ	HSII	Mon, Aug 3, 2009	20.57	20.81	19.89	20.74
2583	NASDAQ	HSII	Fri, Jul 31, 2009	20.21	20.82	20.11	20.49
2582	NASDAQ	HSII	Thu, Jul 30, 2009	19.98	20.59	19.31	20.33
2581	NASDAQ	HSII	Wed, Jul 29, 2009	19.30	20.84	18.92	19.93
2580	NASDAQ	HSII	Tue, Jul 28, 2009	19.62	19.79	18.35	19.12
2579	NASDAQ	HSII	Mon, Jul 27, 2009	21.22	21.87	20.20	20.25
2578	NASDAQ	HSII	Fri, Jul 24, 2009	19.89	21.66	19.78	21.21
2577	NASDAQ	HSII	Thu, Jul 23, 2009	18.30	19.68	18.30	19.59
2576	NASDAQ	HSII	Wed, Jul 22, 2009	18.10	18.70	17.94	18.40
2575	NASDAQ	HSII	Tue, Jul 21, 2009	18.10	18.26	17.80	18.24
2574	NASDAQ	HSII	Mon, Jul 20, 2009	18.09	18.10	17.86	18.10
2573	NASDAQ	HSII	Fri, Jul 17, 2009	17.63	18.40	17.39	18.10
2572	NASDAQ	HSII	Thu, Jul 16, 2009	17.26	17.64	17.17	17.58
2571	NASDAQ	HSII	Wed, Jul 15, 2009	16.72	17.64	16.56	17.40
2570	NASDAQ	HSII	Tue, Jul 14, 2009	16.19	16.61	16.19	16.53
2569	NASDAQ	HSII	Mon, Jul 13, 2009	16.04	16.26	15.65	16.26
2568	NASDAQ	HSII	Fri, Jul 10, 2009	16.03	16.31	15.90	16.06
2567	NASDAQ	HSII	Thu, Jul 9, 2009	16.20	16.38	15.81	16.16
2566	NASDAQ	HSII	Wed, Jul 8, 2009	16.33	16.39	15.88	16.07
2565	NASDAQ	HSII	Tue, Jul 7, 2009	16.85	16.93	16.18	16.21
2564	NASDAQ	HSII	Mon, Jul 6, 2009	17.26	17.26	16.58	16.79
2563	NASDAQ	HSII	Thu, Jul 2, 2009	17.93	18.22	17.13	17.28
2562	NASDAQ	HSII	Wed, Jul 1, 2009	18.52	18.52	18.00	18.15
2561	NASDAQ	HSII	Tue, Jun 30, 2009	18.02	18.42	18.02	18.25
2560	NASDAQ	HSII	Mon, Jun 29, 2009	18.37	18.63	18.15	18.24
2559	NASDAQ	HSII	Fri, Jun 26, 2009	18.00	18.61	17.77	18.47
2558	NASDAQ	HSII	Thu, Jun 25, 2009	17.15	18.12	17.14	18.10
2557	NASDAQ	HSII	Wed, Jun 24, 2009	17.17	17.62	17.17	17.38
2556	NASDAQ	HSII	Tue, Jun 23, 2009	17.29	17.31	16.94	17.08
2555	NASDAQ	HSII	Mon, Jun 22, 2009	17.63	17.91	17.21	17.22
2554	NASDAQ	HSII	Fri, Jun 19, 2009	17.78	18.08	17.53	17.70
2553	NASDAQ	HSII	Thu, Jun 18, 2009	17.25	17.62	17.18	17.52
2552	NASDAQ	HSII	Wed, Jun 17, 2009	17.17	17.45	16.77	17.30
2551	NASDAQ	HSII	Tue, Jun 16, 2009	17.58	17.85	17.11	17.21
2550	NASDAQ	HSII	Mon, Jun 15, 2009	17.86	18.02	17.21	17.63
2549	NASDAQ	HSII	Fri, Jun 12, 2009	18.31	18.31	17.63	18.20
2548	NASDAQ	HSII	Thu, Jun 11, 2009	18.46	18.75	18.29	18.40
2547	NASDAQ	HSII	Wed, Jun 10, 2009	18.57	18.86	18.13	18.47
2546	NASDAQ	HSII	Tue, Jun 9, 2009	18.28	18.86	18.28	18.47
2545	NASDAQ	HSII	Mon, Jun 8, 2009	18.94	19.00	18.62	18.67
2544	NASDAQ	HSII	Fri, Jun 5, 2009	18.40	19.09	18.40	18.94
2543	NASDAQ	HSII	Thu, Jun 4, 2009	18.11	18.43	17.32	18.37
2542	NASDAQ	HSII	Wed, Jun 3, 2009	18.60	18.66	17.99	17.99
2541	NASDAQ	HSII	Tue, Jun 2, 2009	19.10	19.11	18.59	18.77
2540	NASDAQ	HSII	Mon, Jun 1, 2009	18.50	19.50	18.44	19.17
2539	NASDAQ	HSII	Fri, May 29, 2009	18.31	18.66	17.81	18.35
2538	NASDAQ	HSII	Thu, May 28, 2009	18.17	18.37	17.56	18.03
2537	NASDAQ	HSII	Wed, May 27, 2009	18.15	18.57	18.00	18.09
2536	NASDAQ	HSII	Tue, May 26, 2009	17.74	18.64	17.57	18.27
2535	NASDAQ	HSII	Fri, May 22, 2009	18.28	18.48	17.81	17.85
2534	NASDAQ	HSII	Thu, May 21, 2009	18.41	18.53	17.81	18.12
2533	NASDAQ	HSII	Wed, May 20, 2009	18.69	19.00	18.16	18.64
2532	NASDAQ	HSII	Tue, May 19, 2009	19.00	19.00	18.22	18.47
2531	NASDAQ	HSII	Mon, May 18, 2009	18.59	18.92	18.26	18.88
2530	NASDAQ	HSII	Fri, May 15, 2009	18.60	18.80	18.04	18.35
2529	NASDAQ	HSII	Thu, May 14, 2009	18.37	18.83	18.24	18.50
2528	NASDAQ	HSII	Wed, May 13, 2009	18.77	18.77	18.37	18.43
2527	NASDAQ	HSII	Tue, May 12, 2009	19.58	19.58	18.77	19.08
2526	NASDAQ	HSII	Mon, May 11, 2009	19.02	19.54	19.01	19.39
2525	NASDAQ	HSII	Fri, May 8, 2009	19.03	19.07	18.49	18.98
2524	NASDAQ	HSII	Thu, May 7, 2009	18.55	19.09	18.25	18.68
2523	NASDAQ	HSII	Wed, May 6, 2009	17.60	18.63	17.58	18.55
2522	NASDAQ	HSII	Tue, May 5, 2009	17.25	17.70	17.06	17.56
2521	NASDAQ	HSII	Mon, May 4, 2009	17.62	18.37	16.99	17.28
2520	NASDAQ	HSII	Fri, May 1, 2009	16.81	17.24	16.50	16.63
2519	NASDAQ	HSII	Thu, Apr 30, 2009	18.00	18.08	16.68	16.90
2518	NASDAQ	HSII	Wed, Apr 29, 2009	19.49	19.58	17.61	17.74
2517	NASDAQ	HSII	Tue, Apr 28, 2009	19.00	19.85	18.11	19.46
2516	NASDAQ	HSII	Mon, Apr 27, 2009	22.49	23.51	22.35	23.29
2515	NASDAQ	HSII	Fri, Apr 24, 2009	21.48	23.36	21.14	22.98
2514	NASDAQ	HSII	Thu, Apr 23, 2009	21.11	21.52	20.62	21.18
2513	NASDAQ	HSII	Wed, Apr 22, 2009	20.00	22.40	19.73	21.13
2512	NASDAQ	HSII	Tue, Apr 21, 2009	18.92	19.78	18.83	19.59
2511	NASDAQ	HSII	Mon, Apr 20, 2009	19.37	19.37	18.78	19.05
2510	NASDAQ	HSII	Fri, Apr 17, 2009	19.67	20.00	19.43	19.89
2509	NASDAQ	HSII	Thu, Apr 16, 2009	19.12	19.71	18.92	19.56
2508	NASDAQ	HSII	Wed, Apr 15, 2009	18.26	19.43	18.24	19.11
2507	NASDAQ	HSII	Tue, Apr 14, 2009	18.83	19.35	18.19	18.41
2506	NASDAQ	HSII	Mon, Apr 13, 2009	19.13	19.38	18.60	19.18
2505	NASDAQ	HSII	Thu, Apr 9, 2009	18.72	19.51	18.18	19.49
2504	NASDAQ	HSII	Wed, Apr 8, 2009	18.22	18.66	17.90	18.25
2503	NASDAQ	HSII	Tue, Apr 7, 2009	18.31	18.46	17.87	18.13
2502	NASDAQ	HSII	Mon, Apr 6, 2009	19.09	19.13	17.86	18.61
2501	NASDAQ	HSII	Fri, Apr 3, 2009	19.95	20.03	19.31	20.03
2500	NASDAQ	HSII	Thu, Apr 2, 2009	17.84	20.01	17.83	20.01
2499	NASDAQ	HSII	Wed, Apr 1, 2009	17.49	17.74	17.34	17.58
2498	NASDAQ	HSII	Tue, Mar 31, 2009	17.09	18.25	17.04	17.74
2497	NASDAQ	HSII	Mon, Mar 30, 2009	17.06	17.53	16.76	17.04
2496	NASDAQ	HSII	Fri, Mar 27, 2009	17.61	17.77	17.35	17.53
2495	NASDAQ	HSII	Thu, Mar 26, 2009	16.29	17.88	15.97	17.87
2494	NASDAQ	HSII	Wed, Mar 25, 2009	15.56	17.00	15.33	16.16
2493	NASDAQ	HSII	Tue, Mar 24, 2009	16.00	16.49	15.44	15.50
2492	NASDAQ	HSII	Mon, Mar 23, 2009	15.31	16.17	14.97	16.17
2491	NASDAQ	HSII	Fri, Mar 20, 2009	15.28	15.41	14.79	14.97
2490	NASDAQ	HSII	Thu, Mar 19, 2009	15.11	15.41	14.97	15.13
2489	NASDAQ	HSII	Wed, Mar 18, 2009	13.94	15.15	13.94	15.06
2488	NASDAQ	HSII	Tue, Mar 17, 2009	14.30	14.75	14.15	14.74
2487	NASDAQ	HSII	Mon, Mar 16, 2009	14.60	14.71	14.30	14.35
2486	NASDAQ	HSII	Fri, Mar 13, 2009	14.71	14.82	14.00	14.74
2485	NASDAQ	HSII	Thu, Mar 12, 2009	14.15	14.82	13.78	14.68
2484	NASDAQ	HSII	Wed, Mar 11, 2009	14.34	14.79	14.00	14.17
2483	NASDAQ	HSII	Tue, Mar 10, 2009	13.94	14.51	13.53	14.33
2482	NASDAQ	HSII	Mon, Mar 9, 2009	13.86	14.18	13.52	13.67
2481	NASDAQ	HSII	Fri, Mar 6, 2009	14.23	14.54	13.71	14.00
2480	NASDAQ	HSII	Thu, Mar 5, 2009	15.11	15.11	14.00	14.15
2479	NASDAQ	HSII	Wed, Mar 4, 2009	15.01	15.68	14.97	15.45
2478	NASDAQ	HSII	Tue, Mar 3, 2009	15.28	15.28	14.81	14.81
2477	NASDAQ	HSII	Mon, Mar 2, 2009	15.85	15.97	15.07	15.33
2476	NASDAQ	HSII	Fri, Feb 27, 2009	15.86	16.39	15.81	16.04
2475	NASDAQ	HSII	Thu, Feb 26, 2009	16.14	16.15	15.27	16.06
2474	NASDAQ	HSII	Wed, Feb 25, 2009	17.00	17.13	15.90	16.20
2473	NASDAQ	HSII	Tue, Feb 24, 2009	15.76	17.17	15.68	16.94
2472	NASDAQ	HSII	Mon, Feb 23, 2009	16.33	16.33	15.29	15.48
2471	NASDAQ	HSII	Fri, Feb 20, 2009	15.97	16.49	15.32	15.63
2470	NASDAQ	HSII	Thu, Feb 19, 2009	16.38	16.63	15.98	16.23
2469	NASDAQ	HSII	Wed, Feb 18, 2009	15.86	16.47	15.81	16.16
2468	NASDAQ	HSII	Tue, Feb 17, 2009	15.81	16.18	15.67	15.88
2467	NASDAQ	HSII	Fri, Feb 13, 2009	16.18	16.64	16.08	16.33
2466	NASDAQ	HSII	Thu, Feb 12, 2009	15.93	16.34	15.61	16.25
2465	NASDAQ	HSII	Wed, Feb 11, 2009	16.14	16.61	15.90	16.12
2464	NASDAQ	HSII	Tue, Feb 10, 2009	16.90	17.55	16.04	16.19
2463	NASDAQ	HSII	Mon, Feb 9, 2009	16.88	17.48	16.82	17.05
2462	NASDAQ	HSII	Fri, Feb 6, 2009	15.82	17.32	15.82	17.00
2461	NASDAQ	HSII	Thu, Feb 5, 2009	15.11	16.13	15.11	15.89
2460	NASDAQ	HSII	Wed, Feb 4, 2009	15.26	15.67	15.15	15.23
2459	NASDAQ	HSII	Tue, Feb 3, 2009	15.47	15.85	15.05	15.30
2458	NASDAQ	HSII	Mon, Feb 2, 2009	15.05	15.57	14.90	15.40
2457	NASDAQ	HSII	Fri, Jan 30, 2009	15.44	15.83	15.00	15.20
2456	NASDAQ	HSII	Thu, Jan 29, 2009	16.07	16.37	15.22	15.26
2455	NASDAQ	HSII	Wed, Jan 28, 2009	15.60	16.34	15.60	16.15
2454	NASDAQ	HSII	Tue, Jan 27, 2009	15.66	15.97	15.38	15.56
2453	NASDAQ	HSII	Mon, Jan 26, 2009	15.75	15.75	15.24	15.48
2452	NASDAQ	HSII	Fri, Jan 23, 2009	16.17	16.46	15.22	15.59
2451	NASDAQ	HSII	Thu, Jan 22, 2009	17.12	17.52	16.45	16.52
2450	NASDAQ	HSII	Wed, Jan 21, 2009	16.90	17.44	16.53	17.26
2449	NASDAQ	HSII	Tue, Jan 20, 2009	18.68	18.72	16.63	16.64
2448	NASDAQ	HSII	Fri, Jan 16, 2009	20.24	20.46	18.47	19.01
2447	NASDAQ	HSII	Thu, Jan 15, 2009	19.43	20.22	19.07	20.14
2446	NASDAQ	HSII	Wed, Jan 14, 2009	19.62	20.09	18.89	19.45
2445	NASDAQ	HSII	Tue, Jan 13, 2009	19.55	20.26	19.55	20.00
2444	NASDAQ	HSII	Mon, Jan 12, 2009	19.52	20.15	19.22	19.75
2443	NASDAQ	HSII	Fri, Jan 9, 2009	21.10	21.56	19.55	19.65
2442	NASDAQ	HSII	Thu, Jan 8, 2009	20.94	21.43	20.62	21.04
2441	NASDAQ	HSII	Wed, Jan 7, 2009	21.64	22.14	20.91	21.22
2440	NASDAQ	HSII	Tue, Jan 6, 2009	21.29	22.29	21.24	21.95
2439	NASDAQ	HSII	Mon, Jan 5, 2009	21.64	21.72	20.77	21.18
2438	NASDAQ	HSII	Fri, Jan 2, 2009	21.60	21.79	20.58	21.59
2437	NASDAQ	HSII	Wed, Dec 31, 2008	20.37	21.79	20.32	21.54
2436	NASDAQ	HSII	Tue, Dec 30, 2008	19.81	20.41	19.31	20.38
2435	NASDAQ	HSII	Mon, Dec 29, 2008	19.72	20.11	19.38	19.80
2434	NASDAQ	HSII	Fri, Dec 26, 2008	19.67	20.10	19.21	19.72
2433	NASDAQ	HSII	Wed, Dec 24, 2008	19.76	19.86	19.45	19.51
2432	NASDAQ	HSII	Tue, Dec 23, 2008	19.37	19.86	19.22	19.69
2431	NASDAQ	HSII	Mon, Dec 22, 2008	20.07	20.07	18.58	19.24
2430	NASDAQ	HSII	Fri, Dec 19, 2008	21.27	21.27	19.83	20.06
2429	NASDAQ	HSII	Thu, Dec 18, 2008	21.42	21.65	20.65	20.91
2428	NASDAQ	HSII	Wed, Dec 17, 2008	19.86	21.80	19.83	21.35
2427	NASDAQ	HSII	Tue, Dec 16, 2008	19.60	20.52	19.30	20.18
2426	NASDAQ	HSII	Mon, Dec 15, 2008	18.68	19.99	18.68	19.16
2425	NASDAQ	HSII	Fri, Dec 12, 2008	18.78	19.94	18.57	19.58
2424	NASDAQ	HSII	Thu, Dec 11, 2008	20.36	20.50	18.85	19.17
2423	NASDAQ	HSII	Wed, Dec 10, 2008	21.67	21.88	20.36	20.66
2422	NASDAQ	HSII	Tue, Dec 9, 2008	22.00	22.65	21.12	21.63
2421	NASDAQ	HSII	Mon, Dec 8, 2008	22.66	23.04	21.34	22.14
2420	NASDAQ	HSII	Fri, Dec 5, 2008	21.03	22.13	20.34	22.08
2419	NASDAQ	HSII	Thu, Dec 4, 2008	21.50	22.84	20.93	21.44
2418	NASDAQ	HSII	Wed, Dec 3, 2008	20.35	22.21	20.12	21.75
2417	NASDAQ	HSII	Tue, Dec 2, 2008	19.89	21.07	18.85	20.87
2416	NASDAQ	HSII	Mon, Dec 1, 2008	19.36	21.27	19.26	19.43
2415	NASDAQ	HSII	Fri, Nov 28, 2008	20.97	21.16	20.30	20.70
2414	NASDAQ	HSII	Wed, Nov 26, 2008	19.63	21.67	19.63	21.24
2413	NASDAQ	HSII	Tue, Nov 25, 2008	19.96	20.27	19.18	20.10
2412	NASDAQ	HSII	Mon, Nov 24, 2008	19.83	20.05	19.04	19.80
2411	NASDAQ	HSII	Fri, Nov 21, 2008	18.95	19.39	17.86	19.19
2410	NASDAQ	HSII	Thu, Nov 20, 2008	19.72	20.57	18.66	18.68
2409	NASDAQ	HSII	Wed, Nov 19, 2008	21.40	21.59	19.70	19.70
2408	NASDAQ	HSII	Tue, Nov 18, 2008	20.24	21.94	19.85	21.54
2407	NASDAQ	HSII	Mon, Nov 17, 2008	21.01	21.18	20.00	20.60
2406	NASDAQ	HSII	Fri, Nov 14, 2008	22.09	22.98	21.06	21.24
2405	NASDAQ	HSII	Thu, Nov 13, 2008	21.19	22.84	19.90	22.57
2404	NASDAQ	HSII	Wed, Nov 12, 2008	22.33	22.33	20.87	21.10
2403	NASDAQ	HSII	Tue, Nov 11, 2008	22.88	23.17	22.20	22.63
2402	NASDAQ	HSII	Mon, Nov 10, 2008	23.47	24.10	22.66	23.04
2401	NASDAQ	HSII	Fri, Nov 7, 2008	22.67	23.25	22.44	22.97
2400	NASDAQ	HSII	Thu, Nov 6, 2008	23.45	23.62	22.08	22.43
2399	NASDAQ	HSII	Wed, Nov 5, 2008	24.71	25.71	23.57	23.69
2398	NASDAQ	HSII	Tue, Nov 4, 2008	24.69	25.24	23.97	24.95
2397	NASDAQ	HSII	Mon, Nov 3, 2008	24.11	24.62	23.65	24.28
2396	NASDAQ	HSII	Fri, Oct 31, 2008	23.10	24.58	23.05	24.13
2395	NASDAQ	HSII	Thu, Oct 30, 2008	22.93	23.27	21.62	23.27
2394	NASDAQ	HSII	Wed, Oct 29, 2008	22.50	23.31	21.59	22.38
2393	NASDAQ	HSII	Tue, Oct 28, 2008	19.60	22.42	19.60	22.38
2392	NASDAQ	HSII	Mon, Oct 27, 2008	19.06	19.95	18.92	19.18
2391	NASDAQ	HSII	Fri, Oct 24, 2008	19.42	19.80	18.99	19.29
2390	NASDAQ	HSII	Thu, Oct 23, 2008	21.61	21.74	19.10	19.97
2389	NASDAQ	HSII	Wed, Oct 22, 2008	22.91	23.33	21.30	21.48
2388	NASDAQ	HSII	Tue, Oct 21, 2008	24.52	25.03	23.21	23.29
2387	NASDAQ	HSII	Mon, Oct 20, 2008	24.68	25.09	23.82	24.81
2386	NASDAQ	HSII	Fri, Oct 17, 2008	22.49	26.10	21.34	24.22
2385	NASDAQ	HSII	Thu, Oct 16, 2008	21.69	23.23	21.09	22.92
2384	NASDAQ	HSII	Wed, Oct 15, 2008	23.70	24.04	21.34	21.56
2383	NASDAQ	HSII	Tue, Oct 14, 2008	25.58	25.66	23.18	23.77
2382	NASDAQ	HSII	Mon, Oct 13, 2008	26.11	26.50	24.77	25.78
2381	NASDAQ	HSII	Fri, Oct 10, 2008	22.98	26.39	22.58	25.05
2380	NASDAQ	HSII	Thu, Oct 9, 2008	25.56	25.85	23.11	23.48
2379	NASDAQ	HSII	Wed, Oct 8, 2008	25.71	26.08	24.84	25.09
2378	NASDAQ	HSII	Tue, Oct 7, 2008	28.24	28.86	25.95	26.11
2377	NASDAQ	HSII	Mon, Oct 6, 2008	26.44	28.05	25.64	27.92
2376	NASDAQ	HSII	Fri, Oct 3, 2008	29.09	29.66	28.39	28.54
2375	NASDAQ	HSII	Thu, Oct 2, 2008	28.90	29.61	28.64	28.81
2374	NASDAQ	HSII	Wed, Oct 1, 2008	29.90	30.20	28.97	29.66
2373	NASDAQ	HSII	Tue, Sep 30, 2008	29.45	30.35	27.94	30.15
2372	NASDAQ	HSII	Mon, Sep 29, 2008	29.79	29.80	28.34	28.63
2371	NASDAQ	HSII	Fri, Sep 26, 2008	29.63	30.90	29.55	29.95
2370	NASDAQ	HSII	Thu, Sep 25, 2008	30.06	30.09	29.76	29.79
2369	NASDAQ	HSII	Wed, Sep 24, 2008	30.44	31.17	29.86	29.92
2368	NASDAQ	HSII	Tue, Sep 23, 2008	30.27	31.43	29.90	30.28
2367	NASDAQ	HSII	Mon, Sep 22, 2008	31.12	31.16	30.12	30.23
2366	NASDAQ	HSII	Fri, Sep 19, 2008	30.96	33.99	29.94	31.43
2365	NASDAQ	HSII	Thu, Sep 18, 2008	30.79	31.10	27.38	29.51
2364	NASDAQ	HSII	Wed, Sep 17, 2008	30.43	30.98	29.56	30.10
2363	NASDAQ	HSII	Tue, Sep 16, 2008	30.31	31.19	29.64	30.15
2362	NASDAQ	HSII	Mon, Sep 15, 2008	31.53	31.79	29.85	29.98
2361	NASDAQ	HSII	Fri, Sep 12, 2008	32.42	32.72	31.73	32.56
2360	NASDAQ	HSII	Thu, Sep 11, 2008	32.61	33.19	32.23	32.74
2359	NASDAQ	HSII	Wed, Sep 10, 2008	32.36	33.16	31.92	32.90
2358	NASDAQ	HSII	Tue, Sep 9, 2008	32.19	33.13	31.99	31.99
2357	NASDAQ	HSII	Mon, Sep 8, 2008	32.45	33.16	31.75	32.09
2356	NASDAQ	HSII	Fri, Sep 5, 2008	31.11	32.22	30.58	31.99
2355	NASDAQ	HSII	Thu, Sep 4, 2008	31.90	31.92	30.92	31.15
2354	NASDAQ	HSII	Wed, Sep 3, 2008	30.47	31.99	30.47	31.78
2353	NASDAQ	HSII	Tue, Sep 2, 2008	30.42	31.34	30.34	30.48
2352	NASDAQ	HSII	Fri, Aug 29, 2008	30.57	30.82	30.00	30.36
2351	NASDAQ	HSII	Thu, Aug 28, 2008	30.48	30.86	30.09	30.72
2350	NASDAQ	HSII	Wed, Aug 27, 2008	30.19	30.94	29.99	30.59
2349	NASDAQ	HSII	Tue, Aug 26, 2008	30.27	30.40	29.57	30.25
2348	NASDAQ	HSII	Mon, Aug 25, 2008	30.07	30.47	29.60	30.18
2347	NASDAQ	HSII	Fri, Aug 22, 2008	30.31	30.81	30.10	30.14
2346	NASDAQ	HSII	Thu, Aug 21, 2008	30.16	30.94	30.07	30.11
2345	NASDAQ	HSII	Wed, Aug 20, 2008	29.65	31.17	29.65	30.42
2344	NASDAQ	HSII	Tue, Aug 19, 2008	29.90	30.90	29.28	29.53
2343	NASDAQ	HSII	Mon, Aug 18, 2008	31.04	31.04	29.63	29.91
2342	NASDAQ	HSII	Fri, Aug 15, 2008	31.47	32.00	30.40	31.04
2341	NASDAQ	HSII	Thu, Aug 14, 2008	30.93	31.96	30.62	31.18
2340	NASDAQ	HSII	Wed, Aug 13, 2008	31.16	31.99	30.04	31.20
2339	NASDAQ	HSII	Tue, Aug 12, 2008	31.35	31.67	30.55	30.92
2338	NASDAQ	HSII	Mon, Aug 11, 2008	31.32	31.77	30.92	31.36
2337	NASDAQ	HSII	Fri, Aug 8, 2008	30.42	31.78	29.84	31.26
2336	NASDAQ	HSII	Thu, Aug 7, 2008	32.02	32.04	30.22	30.31
2335	NASDAQ	HSII	Wed, Aug 6, 2008	33.03	34.99	31.30	32.01
2334	NASDAQ	HSII	Tue, Aug 5, 2008	29.70	30.78	29.46	30.76
2333	NASDAQ	HSII	Mon, Aug 4, 2008	29.77	30.39	29.28	29.37
2332	NASDAQ	HSII	Fri, Aug 1, 2008	28.43	29.83	28.04	29.70
2331	NASDAQ	HSII	Thu, Jul 31, 2008	28.30	29.26	28.30	28.36
2330	NASDAQ	HSII	Wed, Jul 30, 2008	28.32	28.91	27.96	28.73
2329	NASDAQ	HSII	Tue, Jul 29, 2008	27.75	28.41	27.41	28.21
2328	NASDAQ	HSII	Mon, Jul 28, 2008	27.51	27.61	26.35	26.91
2327	NASDAQ	HSII	Fri, Jul 25, 2008	27.66	28.03	26.65	27.65
2326	NASDAQ	HSII	Thu, Jul 24, 2008	27.97	27.97	27.16	27.38
2325	NASDAQ	HSII	Wed, Jul 23, 2008	27.27	28.00	26.73	27.80
2324	NASDAQ	HSII	Tue, Jul 22, 2008	25.60	27.37	25.36	27.25
2323	NASDAQ	HSII	Mon, Jul 21, 2008	26.00	26.20	25.69	26.00
2322	NASDAQ	HSII	Fri, Jul 18, 2008	26.45	26.50	25.71	25.98
2321	NASDAQ	HSII	Thu, Jul 17, 2008	26.36	26.52	25.40	26.39
2320	NASDAQ	HSII	Wed, Jul 16, 2008	25.40	26.56	25.00	26.20
2319	NASDAQ	HSII	Tue, Jul 15, 2008	25.55	26.48	24.59	25.30
2318	NASDAQ	HSII	Mon, Jul 14, 2008	26.14	26.22	25.18	25.74
2317	NASDAQ	HSII	Fri, Jul 11, 2008	24.97	26.19	24.50	26.00
2316	NASDAQ	HSII	Thu, Jul 10, 2008	25.38	25.82	24.94	25.24
2315	NASDAQ	HSII	Wed, Jul 9, 2008	25.94	26.13	25.31	25.44
2314	NASDAQ	HSII	Tue, Jul 8, 2008	24.95	26.02	24.71	25.98
2313	NASDAQ	HSII	Mon, Jul 7, 2008	25.81	25.94	24.52	24.96
2312	NASDAQ	HSII	Thu, Jul 3, 2008	25.64	26.18	25.58	25.71
2311	NASDAQ	HSII	Wed, Jul 2, 2008	26.68	27.62	25.56	25.63
2310	NASDAQ	HSII	Tue, Jul 1, 2008	27.09	27.29	26.26	26.74
2309	NASDAQ	HSII	Mon, Jun 30, 2008	28.35	28.40	27.64	27.64
2308	NASDAQ	HSII	Fri, Jun 27, 2008	28.35	29.04	28.10	28.39
2307	NASDAQ	HSII	Thu, Jun 26, 2008	29.07	29.07	28.16	28.36
2306	NASDAQ	HSII	Wed, Jun 25, 2008	27.80	29.09	27.76	28.83
2305	NASDAQ	HSII	Tue, Jun 24, 2008	27.76	28.39	27.57	27.77
2304	NASDAQ	HSII	Mon, Jun 23, 2008	28.69	28.69	27.89	28.03
2303	NASDAQ	HSII	Fri, Jun 20, 2008	28.54	28.95	27.95	28.57
2302	NASDAQ	HSII	Thu, Jun 19, 2008	28.03	28.93	27.92	28.51
2301	NASDAQ	HSII	Wed, Jun 18, 2008	27.75	28.66	27.73	28.10
2300	NASDAQ	HSII	Tue, Jun 17, 2008	27.50	28.23	27.12	27.78
2299	NASDAQ	HSII	Mon, Jun 16, 2008	27.16	27.76	26.66	27.48
2298	NASDAQ	HSII	Fri, Jun 13, 2008	27.13	27.78	26.84	27.27
2297	NASDAQ	HSII	Thu, Jun 12, 2008	27.13	27.79	26.71	26.81
2296	NASDAQ	HSII	Wed, Jun 11, 2008	27.25	27.75	26.44	26.86
2295	NASDAQ	HSII	Tue, Jun 10, 2008	27.22	27.81	27.05	27.38
2294	NASDAQ	HSII	Mon, Jun 9, 2008	27.72	28.37	27.19	27.53
2293	NASDAQ	HSII	Fri, Jun 6, 2008	28.54	28.55	27.56	27.58
2292	NASDAQ	HSII	Thu, Jun 5, 2008	27.98	29.14	27.92	29.11
2291	NASDAQ	HSII	Wed, Jun 4, 2008	27.40	28.30	27.35	27.80
2290	NASDAQ	HSII	Tue, Jun 3, 2008	28.02	28.82	27.33	27.59
2289	NASDAQ	HSII	Mon, Jun 2, 2008	28.66	28.66	27.56	27.93
2288	NASDAQ	HSII	Fri, May 30, 2008	28.42	28.69	27.89	28.65
2287	NASDAQ	HSII	Thu, May 29, 2008	27.87	28.90	27.58	28.45
2286	NASDAQ	HSII	Wed, May 28, 2008	28.17	28.43	27.51	27.69
2285	NASDAQ	HSII	Tue, May 27, 2008	27.78	28.56	27.60	28.11
2284	NASDAQ	HSII	Fri, May 23, 2008	27.44	28.15	26.96	27.98
2283	NASDAQ	HSII	Thu, May 22, 2008	28.00	28.02	26.90	27.52
2282	NASDAQ	HSII	Wed, May 21, 2008	29.20	29.29	28.42	28.80
2281	NASDAQ	HSII	Tue, May 20, 2008	29.00	29.16	28.40	29.07
2280	NASDAQ	HSII	Mon, May 19, 2008	28.66	29.38	28.38	29.07
2279	NASDAQ	HSII	Fri, May 16, 2008	29.08	29.20	28.35	28.71
2278	NASDAQ	HSII	Thu, May 15, 2008	28.46	29.25	28.09	29.11
2277	NASDAQ	HSII	Wed, May 14, 2008	28.24	29.11	28.00	28.50
2276	NASDAQ	HSII	Tue, May 13, 2008	28.49	28.49	27.89	28.18
2275	NASDAQ	HSII	Mon, May 12, 2008	28.08	28.54	27.79	28.40
2274	NASDAQ	HSII	Fri, May 9, 2008	28.13	28.19	27.48	27.87
2273	NASDAQ	HSII	Thu, May 8, 2008	28.26	28.39	27.90	28.33
2272	NASDAQ	HSII	Wed, May 7, 2008	28.65	28.65	28.05	28.20
2271	NASDAQ	HSII	Tue, May 6, 2008	28.31	29.11	28.04	28.54
2270	NASDAQ	HSII	Mon, May 5, 2008	29.69	30.49	28.15	28.60
2269	NASDAQ	HSII	Fri, May 2, 2008	29.42	30.12	29.22	29.91
2268	NASDAQ	HSII	Thu, May 1, 2008	29.85	29.88	28.64	28.91
2267	NASDAQ	HSII	Wed, Apr 30, 2008	29.28	31.53	29.27	29.93
2266	NASDAQ	HSII	Tue, Apr 29, 2008	32.00	34.42	31.49	32.27
2265	NASDAQ	HSII	Mon, Apr 28, 2008	35.45	37.98	35.06	37.00
2264	NASDAQ	HSII	Fri, Apr 25, 2008	32.77	35.47	32.77	35.30
2263	NASDAQ	HSII	Thu, Apr 24, 2008	32.35	33.29	31.93	32.57
2262	NASDAQ	HSII	Wed, Apr 23, 2008	32.88	32.88	31.87	32.40
2261	NASDAQ	HSII	Tue, Apr 22, 2008	32.98	33.12	32.20	32.53
2260	NASDAQ	HSII	Mon, Apr 21, 2008	33.10	33.52	32.52	33.20
2259	NASDAQ	HSII	Fri, Apr 18, 2008	33.16	34.22	32.78	33.38
2258	NASDAQ	HSII	Thu, Apr 17, 2008	32.99	33.41	31.74	32.42
2257	NASDAQ	HSII	Wed, Apr 16, 2008	32.47	33.74	32.47	33.13
2256	NASDAQ	HSII	Tue, Apr 15, 2008	32.11	32.28	31.79	32.13
2255	NASDAQ	HSII	Mon, Apr 14, 2008	32.05	32.46	31.58	31.77
2254	NASDAQ	HSII	Fri, Apr 11, 2008	32.93	33.06	32.09	32.17
2253	NASDAQ	HSII	Thu, Apr 10, 2008	32.97	33.78	32.88	33.27
2252	NASDAQ	HSII	Wed, Apr 9, 2008	34.55	34.83	32.98	33.13
2251	NASDAQ	HSII	Tue, Apr 8, 2008	34.37	34.80	34.03	34.57
2250	NASDAQ	HSII	Mon, Apr 7, 2008	33.86	35.35	33.60	34.58
2249	NASDAQ	HSII	Fri, Apr 4, 2008	33.87	33.87	33.10	33.56
2248	NASDAQ	HSII	Thu, Apr 3, 2008	34.04	34.52	33.16	33.71
2247	NASDAQ	HSII	Wed, Apr 2, 2008	33.96	34.88	33.69	34.42
2246	NASDAQ	HSII	Tue, Apr 1, 2008	32.40	34.07	31.67	34.04
2245	NASDAQ	HSII	Mon, Mar 31, 2008	32.64	33.57	32.22	32.53
2244	NASDAQ	HSII	Fri, Mar 28, 2008	31.66	32.86	31.66	32.68
2243	NASDAQ	HSII	Thu, Mar 27, 2008	32.27	32.57	31.41	31.46
2242	NASDAQ	HSII	Wed, Mar 26, 2008	32.53	32.86	31.92	32.17
2241	NASDAQ	HSII	Tue, Mar 25, 2008	33.58	34.89	32.14	32.62
2240	NASDAQ	HSII	Mon, Mar 24, 2008	32.20	34.72	32.20	34.25
2239	NASDAQ	HSII	Thu, Mar 20, 2008	30.91	32.36	30.71	32.01
2238	NASDAQ	HSII	Wed, Mar 19, 2008	32.20	33.17	31.07	31.10
2237	NASDAQ	HSII	Tue, Mar 18, 2008	30.91	32.21	30.39	32.15
2236	NASDAQ	HSII	Mon, Mar 17, 2008	29.73	30.90	29.73	30.07
2235	NASDAQ	HSII	Fri, Mar 14, 2008	32.16	32.97	30.11	30.42
2234	NASDAQ	HSII	Thu, Mar 13, 2008	31.09	32.03	30.39	32.00
2233	NASDAQ	HSII	Wed, Mar 12, 2008	31.60	32.27	30.67	31.58
2232	NASDAQ	HSII	Tue, Mar 11, 2008	31.24	32.36	30.84	31.52
2231	NASDAQ	HSII	Mon, Mar 10, 2008	31.64	31.64	30.27	30.32
2230	NASDAQ	HSII	Fri, Mar 7, 2008	31.22	32.97	30.30	31.59
2229	NASDAQ	HSII	Thu, Mar 6, 2008	34.96	35.88	33.66	33.79
2228	NASDAQ	HSII	Wed, Mar 5, 2008	34.81	35.73	34.45	35.08
2227	NASDAQ	HSII	Tue, Mar 4, 2008	35.60	35.77	34.80	35.53
2226	NASDAQ	HSII	Mon, Mar 3, 2008	34.33	37.03	34.33	36.10
2225	NASDAQ	HSII	Fri, Feb 29, 2008	34.52	35.00	33.84	34.23
2224	NASDAQ	HSII	Thu, Feb 28, 2008	34.69	36.00	34.55	34.87
2223	NASDAQ	HSII	Wed, Feb 27, 2008	32.73	35.04	32.05	35.04
2222	NASDAQ	HSII	Tue, Feb 26, 2008	29.50	35.35	29.50	34.02
2221	NASDAQ	HSII	Mon, Feb 25, 2008	28.67	29.03	28.28	29.00
2220	NASDAQ	HSII	Fri, Feb 22, 2008	29.67	29.67	28.25	28.71
2219	NASDAQ	HSII	Thu, Feb 21, 2008	30.27	30.38	29.22	29.68
2218	NASDAQ	HSII	Wed, Feb 20, 2008	29.26	30.25	29.05	30.16
2217	NASDAQ	HSII	Tue, Feb 19, 2008	29.58	29.70	28.87	29.41
2216	NASDAQ	HSII	Fri, Feb 15, 2008	29.09	29.72	28.63	29.16
2215	NASDAQ	HSII	Thu, Feb 14, 2008	29.66	30.23	29.00	29.30
2214	NASDAQ	HSII	Wed, Feb 13, 2008	27.51	30.00	27.51	29.65
2213	NASDAQ	HSII	Tue, Feb 12, 2008	27.55	28.53	27.24	27.50
2212	NASDAQ	HSII	Mon, Feb 11, 2008	27.58	28.09	27.11	27.46
2211	NASDAQ	HSII	Fri, Feb 8, 2008	27.48	27.93	26.27	27.51
2210	NASDAQ	HSII	Thu, Feb 7, 2008	26.04	27.74	26.04	27.60
2209	NASDAQ	HSII	Wed, Feb 6, 2008	27.45	28.39	26.09	26.14
2208	NASDAQ	HSII	Tue, Feb 5, 2008	27.84	27.92	26.35	27.18
2207	NASDAQ	HSII	Mon, Feb 4, 2008	27.42	28.68	27.12	28.45
2206	NASDAQ	HSII	Fri, Feb 1, 2008	27.49	27.79	26.88	27.44
2205	NASDAQ	HSII	Thu, Jan 31, 2008	26.86	28.05	26.42	27.48
2204	NASDAQ	HSII	Wed, Jan 30, 2008	26.57	28.60	26.43	26.90
2203	NASDAQ	HSII	Tue, Jan 29, 2008	26.85	27.17	25.81	26.82
2202	NASDAQ	HSII	Mon, Jan 28, 2008	26.00	27.32	25.89	26.64
2201	NASDAQ	HSII	Fri, Jan 25, 2008	26.85	27.19	25.80	26.00
2200	NASDAQ	HSII	Thu, Jan 24, 2008	26.08	27.12	25.92	26.52
2199	NASDAQ	HSII	Wed, Jan 23, 2008	23.99	26.44	23.56	25.98
2198	NASDAQ	HSII	Tue, Jan 22, 2008	23.92	25.23	23.64	24.56
2197	NASDAQ	HSII	Fri, Jan 18, 2008	26.19	26.37	24.09	24.75
2196	NASDAQ	HSII	Thu, Jan 17, 2008	27.56	28.12	26.31	26.48
2195	NASDAQ	HSII	Wed, Jan 16, 2008	27.95	28.29	27.18	27.34
2194	NASDAQ	HSII	Tue, Jan 15, 2008	29.23	29.52	27.92	27.97
2193	NASDAQ	HSII	Mon, Jan 14, 2008	30.03	30.03	29.23	29.52
2192	NASDAQ	HSII	Fri, Jan 11, 2008	31.56	31.81	29.61	29.66
2191	NASDAQ	HSII	Thu, Jan 10, 2008	30.98	32.33	30.98	31.87
2190	NASDAQ	HSII	Wed, Jan 9, 2008	32.07	32.34	30.69	31.28
2189	NASDAQ	HSII	Tue, Jan 8, 2008	34.00	34.30	32.06	32.14
2188	NASDAQ	HSII	Mon, Jan 7, 2008	32.93	33.99	32.91	33.57
2187	NASDAQ	HSII	Fri, Jan 4, 2008	34.00	34.64	32.66	32.72
2186	NASDAQ	HSII	Thu, Jan 3, 2008	35.47	35.73	34.20	34.28
2185	NASDAQ	HSII	Wed, Jan 2, 2008	37.13	37.65	34.94	35.49
2184	NASDAQ	HSII	Mon, Dec 31, 2007	36.85	37.70	36.75	37.11
2183	NASDAQ	HSII	Fri, Dec 28, 2007	37.44	37.65	36.66	36.97
2182	NASDAQ	HSII	Thu, Dec 27, 2007	37.00	37.89	36.72	36.96
2181	NASDAQ	HSII	Wed, Dec 26, 2007	37.03	37.61	36.01	37.00
2180	NASDAQ	HSII	Mon, Dec 24, 2007	36.50	37.30	35.96	37.28
2179	NASDAQ	HSII	Fri, Dec 21, 2007	36.63	36.63	35.85	36.31
2178	NASDAQ	HSII	Thu, Dec 20, 2007	35.61	36.15	34.82	36.08
2177	NASDAQ	HSII	Wed, Dec 19, 2007	35.04	35.77	34.63	35.31
2176	NASDAQ	HSII	Tue, Dec 18, 2007	33.52	35.19	33.43	35.10
2175	NASDAQ	HSII	Mon, Dec 17, 2007	34.22	34.22	33.03	33.21
2174	NASDAQ	HSII	Fri, Dec 14, 2007	34.42	35.13	34.05	34.37
2173	NASDAQ	HSII	Thu, Dec 13, 2007	34.16	35.09	34.15	34.81
2172	NASDAQ	HSII	Wed, Dec 12, 2007	35.63	35.82	33.86	34.45
2171	NASDAQ	HSII	Tue, Dec 11, 2007	35.60	36.18	34.66	34.66
2170	NASDAQ	HSII	Mon, Dec 10, 2007	35.97	36.01	35.16	35.47
2169	NASDAQ	HSII	Fri, Dec 7, 2007	35.42	35.87	34.94	35.87
2168	NASDAQ	HSII	Thu, Dec 6, 2007	33.93	35.61	33.84	35.25
2167	NASDAQ	HSII	Wed, Dec 5, 2007	33.96	34.34	33.39	33.99
2166	NASDAQ	HSII	Tue, Dec 4, 2007	34.21	34.48	33.55	33.55
2165	NASDAQ	HSII	Mon, Dec 3, 2007	35.90	35.90	34.22	34.48
2164	NASDAQ	HSII	Fri, Nov 30, 2007	36.06	36.77	36.06	36.27
2163	NASDAQ	HSII	Thu, Nov 29, 2007	35.56	35.95	35.15	35.62
2162	NASDAQ	HSII	Wed, Nov 28, 2007	33.43	36.28	33.30	35.72
2161	NASDAQ	HSII	Tue, Nov 27, 2007	33.96	33.96	30.96	33.25
2160	NASDAQ	HSII	Mon, Nov 26, 2007	36.14	36.82	35.12	35.18
2159	NASDAQ	HSII	Fri, Nov 23, 2007	35.18	36.62	35.18	35.99
2158	NASDAQ	HSII	Wed, Nov 21, 2007	35.80	36.20	34.73	34.83
2157	NASDAQ	HSII	Tue, Nov 20, 2007	36.33	37.00	35.49	36.12
2156	NASDAQ	HSII	Mon, Nov 19, 2007	36.08	37.04	35.45	36.38
2155	NASDAQ	HSII	Fri, Nov 16, 2007	37.49	37.94	36.13	36.40
2154	NASDAQ	HSII	Thu, Nov 15, 2007	37.80	38.48	37.04	37.39
2153	NASDAQ	HSII	Wed, Nov 14, 2007	38.34	39.27	38.13	38.57
2152	NASDAQ	HSII	Tue, Nov 13, 2007	38.14	38.64	37.63	38.17
2151	NASDAQ	HSII	Mon, Nov 12, 2007	38.22	39.40	37.75	37.86
2150	NASDAQ	HSII	Fri, Nov 9, 2007	37.97	38.75	37.24	38.19
2149	NASDAQ	HSII	Thu, Nov 8, 2007	38.79	39.22	37.84	38.40
2148	NASDAQ	HSII	Wed, Nov 7, 2007	40.12	41.45	38.37	38.60
2147	NASDAQ	HSII	Tue, Nov 6, 2007	40.36	41.41	39.55	40.65
2146	NASDAQ	HSII	Mon, Nov 5, 2007	40.99	41.44	40.19	40.26
2145	NASDAQ	HSII	Fri, Nov 2, 2007	41.25	41.61	40.11	41.47
2144	NASDAQ	HSII	Thu, Nov 1, 2007	42.42	42.42	40.45	40.59
2143	NASDAQ	HSII	Wed, Oct 31, 2007	42.43	43.57	42.19	43.22
2142	NASDAQ	HSII	Tue, Oct 30, 2007	44.04	45.57	41.09	42.11
2141	NASDAQ	HSII	Mon, Oct 29, 2007	40.40	40.67	39.09	39.71
2140	NASDAQ	HSII	Fri, Oct 26, 2007	39.96	40.84	39.78	40.43
2139	NASDAQ	HSII	Thu, Oct 25, 2007	39.69	39.90	39.12	39.62
2138	NASDAQ	HSII	Wed, Oct 24, 2007	40.22	40.63	39.07	39.72
2137	NASDAQ	HSII	Tue, Oct 23, 2007	41.07	41.07	39.99	40.44
2136	NASDAQ	HSII	Mon, Oct 22, 2007	40.49	40.72	40.00	40.64
2135	NASDAQ	HSII	Fri, Oct 19, 2007	40.85	41.01	40.57	40.70
2134	NASDAQ	HSII	Thu, Oct 18, 2007	40.85	41.38	40.71	40.93
2133	NASDAQ	HSII	Wed, Oct 17, 2007	41.17	41.66	40.53	41.01
2132	NASDAQ	HSII	Tue, Oct 16, 2007	40.13	40.95	40.08	40.76
2131	NASDAQ	HSII	Mon, Oct 15, 2007	40.12	40.41	39.92	40.32
2130	NASDAQ	HSII	Fri, Oct 12, 2007	38.52	40.75	38.52	40.20
2129	NASDAQ	HSII	Thu, Oct 11, 2007	39.27	39.41	38.25	38.62
2128	NASDAQ	HSII	Wed, Oct 10, 2007	38.71	39.86	38.69	39.15
2127	NASDAQ	HSII	Tue, Oct 9, 2007	40.09	40.14	38.52	38.93
2126	NASDAQ	HSII	Mon, Oct 8, 2007	41.31	41.42	39.95	40.14
2125	NASDAQ	HSII	Fri, Oct 5, 2007	40.59	41.69	40.35	41.45
2124	NASDAQ	HSII	Thu, Oct 4, 2007	39.15	40.20	38.65	40.17
2123	NASDAQ	HSII	Wed, Oct 3, 2007	39.02	39.35	38.30	39.05
2122	NASDAQ	HSII	Tue, Oct 2, 2007	37.15	39.27	37.15	39.17
2121	NASDAQ	HSII	Mon, Oct 1, 2007	36.52	37.36	36.47	37.05
2120	NASDAQ	HSII	Fri, Sep 28, 2007	36.80	37.42	36.36	36.45
2119	NASDAQ	HSII	Thu, Sep 27, 2007	37.21	37.25	36.56	36.79
2118	NASDAQ	HSII	Wed, Sep 26, 2007	37.17	37.31	36.51	36.97
2117	NASDAQ	HSII	Tue, Sep 25, 2007	36.00	38.07	35.69	36.87
2116	NASDAQ	HSII	Mon, Sep 24, 2007	35.80	36.57	35.15	35.61
2115	NASDAQ	HSII	Fri, Sep 21, 2007	35.31	36.61	35.05	35.71
2114	NASDAQ	HSII	Thu, Sep 20, 2007	36.08	36.21	34.92	34.98
2113	NASDAQ	HSII	Wed, Sep 19, 2007	37.74	38.17	35.94	36.12
2112	NASDAQ	HSII	Tue, Sep 18, 2007	36.72	37.88	36.53	37.35
2111	NASDAQ	HSII	Mon, Sep 17, 2007	37.02	37.02	36.27	36.45
2110	NASDAQ	HSII	Fri, Sep 14, 2007	36.65	37.54	36.46	37.05
2109	NASDAQ	HSII	Thu, Sep 13, 2007	36.81	37.16	36.14	37.02
2108	NASDAQ	HSII	Wed, Sep 12, 2007	36.85	37.39	36.56	36.61
2107	NASDAQ	HSII	Tue, Sep 11, 2007	37.20	37.20	36.44	37.00
2106	NASDAQ	HSII	Mon, Sep 10, 2007	37.37	38.85	36.34	36.93
2105	NASDAQ	HSII	Fri, Sep 7, 2007	38.15	38.78	37.05	37.36
2104	NASDAQ	HSII	Thu, Sep 6, 2007	41.58	41.58	38.31	38.91
2103	NASDAQ	HSII	Wed, Sep 5, 2007	43.00	43.93	41.29	41.35
2102	NASDAQ	HSII	Tue, Sep 4, 2007	43.15	44.34	42.54	43.60
2101	NASDAQ	HSII	Fri, Aug 31, 2007	46.97	47.04	46.44	46.85
2100	NASDAQ	HSII	Thu, Aug 30, 2007	46.31	47.00	45.99	46.20
2099	NASDAQ	HSII	Wed, Aug 29, 2007	46.42	47.01	44.94	46.86
2098	NASDAQ	HSII	Tue, Aug 28, 2007	47.31	47.31	46.10	46.11
2097	NASDAQ	HSII	Mon, Aug 27, 2007	48.41	48.55	47.52	47.63
2096	NASDAQ	HSII	Fri, Aug 24, 2007	48.05	48.55	47.71	48.47
2095	NASDAQ	HSII	Thu, Aug 23, 2007	47.54	48.48	46.79	47.93
2094	NASDAQ	HSII	Wed, Aug 22, 2007	47.01	47.97	46.87	47.00
2093	NASDAQ	HSII	Tue, Aug 21, 2007	48.82	48.82	47.19	47.42
2092	NASDAQ	HSII	Mon, Aug 20, 2007	48.86	48.90	47.57	48.65
2091	NASDAQ	HSII	Fri, Aug 17, 2007	49.38	49.46	46.78	48.65
2090	NASDAQ	HSII	Thu, Aug 16, 2007	45.79	47.83	45.57	47.83
2089	NASDAQ	HSII	Wed, Aug 15, 2007	47.14	48.01	45.78	45.93
2088	NASDAQ	HSII	Tue, Aug 14, 2007	48.62	49.04	47.50	47.64
2087	NASDAQ	HSII	Mon, Aug 13, 2007	49.85	51.03	48.26	48.45
2086	NASDAQ	HSII	Fri, Aug 10, 2007	44.53	50.48	44.53	49.12
2085	NASDAQ	HSII	Thu, Aug 9, 2007	48.50	48.63	44.65	45.30
2084	NASDAQ	HSII	Wed, Aug 8, 2007	50.99	50.99	47.14	49.13
2083	NASDAQ	HSII	Tue, Aug 7, 2007	52.37	53.14	50.21	50.55
2082	NASDAQ	HSII	Mon, Aug 6, 2007	51.86	52.70	51.07	52.56
2081	NASDAQ	HSII	Fri, Aug 3, 2007	54.03	54.62	51.39	51.71
2080	NASDAQ	HSII	Thu, Aug 2, 2007	54.26	54.93	53.77	54.50
2079	NASDAQ	HSII	Wed, Aug 1, 2007	54.09	55.22	52.80	53.83
2078	NASDAQ	HSII	Tue, Jul 31, 2007	52.68	54.98	52.57	53.74
2077	NASDAQ	HSII	Mon, Jul 30, 2007	49.66	50.35	49.36	50.09
2076	NASDAQ	HSII	Fri, Jul 27, 2007	49.37	49.81	49.10	49.64
2075	NASDAQ	HSII	Thu, Jul 26, 2007	49.32	50.11	48.90	49.75
2074	NASDAQ	HSII	Wed, Jul 25, 2007	49.69	50.48	49.40	50.20
2073	NASDAQ	HSII	Tue, Jul 24, 2007	49.80	50.13	49.00	49.34
2072	NASDAQ	HSII	Mon, Jul 23, 2007	50.22	50.53	49.97	50.21
2071	NASDAQ	HSII	Fri, Jul 20, 2007	50.61	50.89	49.80	50.03
2070	NASDAQ	HSII	Thu, Jul 19, 2007	51.29	51.32	50.15	50.77
2069	NASDAQ	HSII	Wed, Jul 18, 2007	50.88	51.14	50.36	50.92
2068	NASDAQ	HSII	Tue, Jul 17, 2007	50.31	51.32	50.31	50.93
2067	NASDAQ	HSII	Mon, Jul 16, 2007	51.71	51.71	49.99	50.10
2066	NASDAQ	HSII	Fri, Jul 13, 2007	51.55	51.55	50.90	51.36
2065	NASDAQ	HSII	Thu, Jul 12, 2007	50.74	51.66	50.64	51.61
2064	NASDAQ	HSII	Wed, Jul 11, 2007	49.95	50.40	49.48	50.38
2063	NASDAQ	HSII	Tue, Jul 10, 2007	51.83	51.83	49.88	49.90
2062	NASDAQ	HSII	Mon, Jul 9, 2007	51.83	52.26	51.60	52.06
2061	NASDAQ	HSII	Fri, Jul 6, 2007	51.41	51.97	51.39	51.82
2060	NASDAQ	HSII	Thu, Jul 5, 2007	51.46	51.84	50.95	51.42
2059	NASDAQ	HSII	Tue, Jul 3, 2007	51.65	51.68	51.07	51.45
2058	NASDAQ	HSII	Mon, Jul 2, 2007	51.49	51.69	51.02	51.68
2057	NASDAQ	HSII	Fri, Jun 29, 2007	51.34	51.48	50.92	51.24
2056	NASDAQ	HSII	Thu, Jun 28, 2007	50.52	51.58	50.23	51.06
2055	NASDAQ	HSII	Wed, Jun 27, 2007	50.20	50.50	49.63	50.40
2054	NASDAQ	HSII	Tue, Jun 26, 2007	50.20	50.61	49.60	50.20
2053	NASDAQ	HSII	Mon, Jun 25, 2007	50.20	50.53	49.57	50.22
2052	NASDAQ	HSII	Fri, Jun 22, 2007	50.27	50.46	49.63	50.46
2051	NASDAQ	HSII	Thu, Jun 21, 2007	49.12	50.47	49.12	50.32
2050	NASDAQ	HSII	Wed, Jun 20, 2007	49.80	50.19	49.35	49.40
2049	NASDAQ	HSII	Tue, Jun 19, 2007	49.28	49.93	49.28	49.72
2048	NASDAQ	HSII	Mon, Jun 18, 2007	49.53	49.81	48.98	49.52
2047	NASDAQ	HSII	Fri, Jun 15, 2007	49.55	49.99	49.18	49.65
2046	NASDAQ	HSII	Thu, Jun 14, 2007	47.81	48.96	47.80	48.96
2045	NASDAQ	HSII	Wed, Jun 13, 2007	46.54	48.07	46.54	47.69
2044	NASDAQ	HSII	Tue, Jun 12, 2007	46.54	46.92	46.24	46.44
2043	NASDAQ	HSII	Mon, Jun 11, 2007	47.00	47.50	46.64	46.73
2042	NASDAQ	HSII	Fri, Jun 8, 2007	46.99	47.61	46.70	47.00
2041	NASDAQ	HSII	Thu, Jun 7, 2007	47.59	48.21	46.94	47.00
2040	NASDAQ	HSII	Wed, Jun 6, 2007	47.48	48.29	47.04	47.61
2039	NASDAQ	HSII	Tue, Jun 5, 2007	48.72	48.89	47.27	47.61
2038	NASDAQ	HSII	Mon, Jun 4, 2007	48.71	49.33	48.24	48.93
2037	NASDAQ	HSII	Fri, Jun 1, 2007	48.92	49.11	48.43	48.79
2036	NASDAQ	HSII	Thu, May 31, 2007	48.93	49.35	48.51	48.74
2035	NASDAQ	HSII	Wed, May 30, 2007	47.61	48.97	47.51	48.97
2034	NASDAQ	HSII	Tue, May 29, 2007	47.51	48.34	47.38	47.76
2033	NASDAQ	HSII	Fri, May 25, 2007	46.64	47.67	46.28	47.32
2032	NASDAQ	HSII	Thu, May 24, 2007	47.50	47.92	46.31	46.53
2031	NASDAQ	HSII	Wed, May 23, 2007	48.17	48.62	47.45	47.54
2030	NASDAQ	HSII	Tue, May 22, 2007	47.72	48.36	47.38	48.17
2029	NASDAQ	HSII	Mon, May 21, 2007	46.90	48.09	46.82	47.85
2028	NASDAQ	HSII	Fri, May 18, 2007	46.44	47.17	46.14	46.87
2027	NASDAQ	HSII	Thu, May 17, 2007	46.71	47.17	45.86	46.31
2026	NASDAQ	HSII	Wed, May 16, 2007	47.24	47.65	46.19	46.74
2025	NASDAQ	HSII	Tue, May 15, 2007	47.25	47.87	46.87	47.19
2024	NASDAQ	HSII	Mon, May 14, 2007	48.74	49.12	47.08	47.38
2023	NASDAQ	HSII	Fri, May 11, 2007	47.93	48.89	47.84	48.78
2022	NASDAQ	HSII	Thu, May 10, 2007	49.07	49.08	47.58	47.86
2021	NASDAQ	HSII	Wed, May 9, 2007	49.32	49.58	48.26	49.39
2020	NASDAQ	HSII	Tue, May 8, 2007	49.73	49.73	48.54	49.34
2019	NASDAQ	HSII	Mon, May 7, 2007	48.83	50.36	48.74	49.87
2018	NASDAQ	HSII	Fri, May 4, 2007	48.07	49.21	47.89	48.80
2017	NASDAQ	HSII	Thu, May 3, 2007	50.09	50.09	47.43	48.06
2016	NASDAQ	HSII	Wed, May 2, 2007	49.85	51.59	48.29	50.00
2015	NASDAQ	HSII	Tue, May 1, 2007	47.00	47.64	46.37	47.08
2014	NASDAQ	HSII	Mon, Apr 30, 2007	48.30	48.59	47.12	47.18
2013	NASDAQ	HSII	Fri, Apr 27, 2007	48.46	48.97	48.21	48.27
2012	NASDAQ	HSII	Thu, Apr 26, 2007	48.96	49.44	48.59	48.69
2011	NASDAQ	HSII	Wed, Apr 25, 2007	49.35	49.57	48.89	49.02
2010	NASDAQ	HSII	Tue, Apr 24, 2007	50.20	50.20	49.15	49.24
2009	NASDAQ	HSII	Mon, Apr 23, 2007	49.19	50.38	49.19	50.36
2008	NASDAQ	HSII	Fri, Apr 20, 2007	49.15	49.44	48.56	49.40
2007	NASDAQ	HSII	Thu, Apr 19, 2007	48.70	48.88	48.32	48.65
2006	NASDAQ	HSII	Wed, Apr 18, 2007	50.22	50.30	48.95	49.03
2005	NASDAQ	HSII	Tue, Apr 17, 2007	49.18	50.53	49.18	50.41
2004	NASDAQ	HSII	Mon, Apr 16, 2007	48.56	49.68	48.44	49.50
2003	NASDAQ	HSII	Fri, Apr 13, 2007	48.13	48.40	47.52	48.40
2002	NASDAQ	HSII	Thu, Apr 12, 2007	47.14	48.26	46.90	48.20
2001	NASDAQ	HSII	Wed, Apr 11, 2007	48.53	48.53	46.93	47.16
2000	NASDAQ	HSII	Tue, Apr 10, 2007	47.71	48.83	47.51	48.36
1999	NASDAQ	HSII	Mon, Apr 9, 2007	46.70	47.85	46.54	47.62
1998	NASDAQ	HSII	Thu, Apr 5, 2007	46.45	46.90	46.20	46.71
1997	NASDAQ	HSII	Wed, Apr 4, 2007	47.91	48.50	46.24	46.55
1996	NASDAQ	HSII	Tue, Apr 3, 2007	49.09	49.84	49.09	49.71
1995	NASDAQ	HSII	Mon, Apr 2, 2007	48.55	49.02	48.55	48.88
1994	NASDAQ	HSII	Fri, Mar 30, 2007	48.02	48.94	48.02	48.45
1993	NASDAQ	HSII	Thu, Mar 29, 2007	48.14	48.51	47.77	48.10
1992	NASDAQ	HSII	Wed, Mar 28, 2007	47.88	48.31	47.52	48.02
1991	NASDAQ	HSII	Tue, Mar 27, 2007	48.53	48.57	47.90	48.29
1990	NASDAQ	HSII	Mon, Mar 26, 2007	48.83	49.28	48.30	48.74
1989	NASDAQ	HSII	Fri, Mar 23, 2007	49.03	49.62	48.99	49.12
1988	NASDAQ	HSII	Thu, Mar 22, 2007	49.05	49.51	48.90	49.32
1987	NASDAQ	HSII	Wed, Mar 21, 2007	48.56	49.51	48.10	48.99
1986	NASDAQ	HSII	Tue, Mar 20, 2007	48.38	48.70	47.99	48.65
1985	NASDAQ	HSII	Mon, Mar 19, 2007	47.74	48.40	47.68	48.34
1984	NASDAQ	HSII	Fri, Mar 16, 2007	47.78	47.97	47.38	47.67
1983	NASDAQ	HSII	Thu, Mar 15, 2007	47.25	47.92	47.22	47.90
1982	NASDAQ	HSII	Wed, Mar 14, 2007	46.41	47.39	46.31	47.11
1981	NASDAQ	HSII	Tue, Mar 13, 2007	46.72	47.14	46.24	46.76
1980	NASDAQ	HSII	Mon, Mar 12, 2007	46.47	47.46	46.47	46.95
1979	NASDAQ	HSII	Fri, Mar 9, 2007	47.00	47.09	46.38	46.86
1978	NASDAQ	HSII	Thu, Mar 8, 2007	46.56	47.04	46.45	46.66
1977	NASDAQ	HSII	Wed, Mar 7, 2007	46.15	46.78	45.88	46.16
1976	NASDAQ	HSII	Tue, Mar 6, 2007	45.65	46.74	45.56	46.28
1975	NASDAQ	HSII	Mon, Mar 5, 2007	44.08	46.50	44.00	45.74
1974	NASDAQ	HSII	Fri, Mar 2, 2007	45.11	45.80	44.86	45.15
1973	NASDAQ	HSII	Thu, Mar 1, 2007	45.14	45.95	44.75	45.46
1972	NASDAQ	HSII	Wed, Feb 28, 2007	44.88	46.38	44.88	45.83
1971	NASDAQ	HSII	Tue, Feb 27, 2007	45.96	46.39	44.85	45.06
1970	NASDAQ	HSII	Mon, Feb 26, 2007	47.11	47.51	46.32	46.83
1969	NASDAQ	HSII	Fri, Feb 23, 2007	46.84	47.41	46.63	47.25
1968	NASDAQ	HSII	Thu, Feb 22, 2007	47.25	47.43	46.30	46.82
1967	NASDAQ	HSII	Wed, Feb 21, 2007	47.28	47.89	47.01	47.27
1966	NASDAQ	HSII	Tue, Feb 20, 2007	47.22	47.72	46.90	47.41
1965	NASDAQ	HSII	Fri, Feb 16, 2007	47.19	47.36	46.39	47.19
1964	NASDAQ	HSII	Thu, Feb 15, 2007	46.85	47.55	46.57	47.22
1963	NASDAQ	HSII	Wed, Feb 14, 2007	46.61	47.28	46.55	46.82
1962	NASDAQ	HSII	Tue, Feb 13, 2007	46.55	47.13	46.54	46.66
1961	NASDAQ	HSII	Mon, Feb 12, 2007	46.70	46.79	46.39	46.62
1960	NASDAQ	HSII	Fri, Feb 9, 2007	45.50	46.61	45.48	46.51
1959	NASDAQ	HSII	Thu, Feb 8, 2007	45.10	47.08	45.10	45.43
1958	NASDAQ	HSII	Wed, Feb 7, 2007	44.09	44.68	43.91	44.51
1957	NASDAQ	HSII	Tue, Feb 6, 2007	43.62	44.25	43.46	44.09
1956	NASDAQ	HSII	Mon, Feb 5, 2007	43.75	44.00	43.27	43.47
1955	NASDAQ	HSII	Fri, Feb 2, 2007	44.49	44.49	43.83	43.89
1954	NASDAQ	HSII	Thu, Feb 1, 2007	43.84	44.46	43.84	44.30
1953	NASDAQ	HSII	Wed, Jan 31, 2007	43.82	43.94	43.28	43.67
1952	NASDAQ	HSII	Tue, Jan 30, 2007	44.32	44.32	43.50	43.80
1951	NASDAQ	HSII	Mon, Jan 29, 2007	43.46	44.56	43.33	44.35
1950	NASDAQ	HSII	Fri, Jan 26, 2007	43.58	43.86	43.19	43.63
1949	NASDAQ	HSII	Thu, Jan 25, 2007	43.32	43.60	42.96	43.40
1948	NASDAQ	HSII	Wed, Jan 24, 2007	43.20	43.31	42.61	43.05
1947	NASDAQ	HSII	Tue, Jan 23, 2007	42.87	43.30	42.82	43.04
1946	NASDAQ	HSII	Mon, Jan 22, 2007	42.81	43.06	42.12	42.85
1945	NASDAQ	HSII	Fri, Jan 19, 2007	42.63	43.39	42.62	42.93
1944	NASDAQ	HSII	Thu, Jan 18, 2007	43.16	43.37	42.62	42.67
1943	NASDAQ	HSII	Wed, Jan 17, 2007	43.34	43.74	43.21	43.27
1942	NASDAQ	HSII	Tue, Jan 16, 2007	43.66	44.20	43.39	43.51
1941	NASDAQ	HSII	Fri, Jan 12, 2007	43.66	43.99	43.39	43.81
1940	NASDAQ	HSII	Thu, Jan 11, 2007	42.23	43.85	42.09	43.53
1939	NASDAQ	HSII	Wed, Jan 10, 2007	41.47	42.32	41.41	42.25
1938	NASDAQ	HSII	Tue, Jan 9, 2007	42.11	42.29	41.20	41.78
1937	NASDAQ	HSII	Mon, Jan 8, 2007	42.14	42.28	41.38	42.02
1936	NASDAQ	HSII	Fri, Jan 5, 2007	42.24	42.49	41.75	42.22
1935	NASDAQ	HSII	Thu, Jan 4, 2007	41.78	42.66	41.43	42.52
1934	NASDAQ	HSII	Wed, Jan 3, 2007	42.58	42.69	41.39	42.02
1933	NASDAQ	HSII	Fri, Dec 29, 2006	42.18	42.89	42.18	42.36
1932	NASDAQ	HSII	Thu, Dec 28, 2006	42.64	42.64	42.14	42.15
1931	NASDAQ	HSII	Wed, Dec 27, 2006	42.26	42.97	42.13	42.97
1930	NASDAQ	HSII	Tue, Dec 26, 2006	41.60	42.36	41.56	42.23
1929	NASDAQ	HSII	Fri, Dec 22, 2006	41.62	42.18	41.39	41.74
1928	NASDAQ	HSII	Thu, Dec 21, 2006	41.50	42.38	41.50	41.75
1927	NASDAQ	HSII	Wed, Dec 20, 2006	41.68	42.06	41.48	41.63
1926	NASDAQ	HSII	Tue, Dec 19, 2006	41.42	41.82	40.92	41.54
1925	NASDAQ	HSII	Mon, Dec 18, 2006	42.19	42.64	41.62	41.70
1924	NASDAQ	HSII	Fri, Dec 15, 2006	43.29	43.49	42.29	42.37
1923	NASDAQ	HSII	Thu, Dec 14, 2006	42.72	43.39	42.72	43.23
1922	NASDAQ	HSII	Wed, Dec 13, 2006	42.99	43.15	42.26	42.54
1921	NASDAQ	HSII	Tue, Dec 12, 2006	42.47	42.97	42.20	42.88
1920	NASDAQ	HSII	Mon, Dec 11, 2006	42.50	42.88	42.27	42.29
1919	NASDAQ	HSII	Fri, Dec 8, 2006	42.71	42.92	42.05	42.48
1918	NASDAQ	HSII	Thu, Dec 7, 2006	42.29	42.97	42.00	42.71
1917	NASDAQ	HSII	Wed, Dec 6, 2006	42.58	42.92	42.56	42.77
1916	NASDAQ	HSII	Tue, Dec 5, 2006	42.22	42.81	41.85	42.68
1915	NASDAQ	HSII	Mon, Dec 4, 2006	41.44	42.45	41.44	41.95
1914	NASDAQ	HSII	Fri, Dec 1, 2006	41.76	41.97	40.90	41.32
1913	NASDAQ	HSII	Thu, Nov 30, 2006	42.26	42.58	41.75	41.84
1912	NASDAQ	HSII	Wed, Nov 29, 2006	41.78	42.84	41.78	42.35
1911	NASDAQ	HSII	Tue, Nov 28, 2006	41.13	41.90	40.80	41.79
1910	NASDAQ	HSII	Mon, Nov 27, 2006	42.26	42.31	41.06	41.18
1909	NASDAQ	HSII	Fri, Nov 24, 2006	42.29	42.90	42.05	42.56
1908	NASDAQ	HSII	Wed, Nov 22, 2006	43.14	43.14	42.29	42.73
1907	NASDAQ	HSII	Tue, Nov 21, 2006	43.35	43.35	42.61	43.14
1906	NASDAQ	HSII	Mon, Nov 20, 2006	42.60	43.32	42.45	43.27
1905	NASDAQ	HSII	Fri, Nov 17, 2006	43.01	43.23	42.86	43.09
1904	NASDAQ	HSII	Thu, Nov 16, 2006	43.44	43.46	42.81	43.20
1903	NASDAQ	HSII	Wed, Nov 15, 2006	42.98	43.40	42.67	43.36
1902	NASDAQ	HSII	Tue, Nov 14, 2006	41.63	43.20	41.33	43.04
1901	NASDAQ	HSII	Mon, Nov 13, 2006	41.30	41.65	41.15	41.47
1900	NASDAQ	HSII	Fri, Nov 10, 2006	41.15	41.61	41.14	41.50
1899	NASDAQ	HSII	Thu, Nov 9, 2006	41.22	41.55	40.89	41.23
1898	NASDAQ	HSII	Wed, Nov 8, 2006	40.73	41.52	40.33	41.20
1897	NASDAQ	HSII	Tue, Nov 7, 2006	39.89	40.98	39.56	40.86
1896	NASDAQ	HSII	Mon, Nov 6, 2006	40.21	40.59	39.88	40.12
1895	NASDAQ	HSII	Fri, Nov 3, 2006	39.65	40.10	39.05	39.98
1894	NASDAQ	HSII	Thu, Nov 2, 2006	39.34	40.28	38.91	39.57
1893	NASDAQ	HSII	Wed, Nov 1, 2006	39.12	40.43	39.12	39.73
1892	NASDAQ	HSII	Tue, Oct 31, 2006	40.00	41.07	39.65	40.87
1891	NASDAQ	HSII	Mon, Oct 30, 2006	39.37	40.78	39.00	40.12
1890	NASDAQ	HSII	Fri, Oct 27, 2006	40.82	41.05	39.30	39.61
1889	NASDAQ	HSII	Thu, Oct 26, 2006	40.25	41.46	39.81	41.11
1888	NASDAQ	HSII	Wed, Oct 25, 2006	39.70	40.50	39.68	40.21
1887	NASDAQ	HSII	Tue, Oct 24, 2006	39.81	39.88	39.12	39.63
1886	NASDAQ	HSII	Mon, Oct 23, 2006	38.89	39.89	38.81	39.77
1885	NASDAQ	HSII	Fri, Oct 20, 2006	39.74	39.74	38.90	39.18
1884	NASDAQ	HSII	Thu, Oct 19, 2006	39.38	40.00	39.29	39.50
1883	NASDAQ	HSII	Wed, Oct 18, 2006	39.96	40.00	39.18	39.56
1882	NASDAQ	HSII	Tue, Oct 17, 2006	39.30	39.89	39.17	39.62
1881	NASDAQ	HSII	Mon, Oct 16, 2006	38.97	39.64	38.35	39.50
1880	NASDAQ	HSII	Fri, Oct 13, 2006	38.85	39.19	38.63	38.82
1879	NASDAQ	HSII	Thu, Oct 12, 2006	37.91	38.86	37.87	38.76
1878	NASDAQ	HSII	Wed, Oct 11, 2006	37.95	38.04	37.22	37.69
1877	NASDAQ	HSII	Tue, Oct 10, 2006	38.05	38.25	37.77	37.95
1876	NASDAQ	HSII	Mon, Oct 9, 2006	37.25	38.13	36.99	38.09
1875	NASDAQ	HSII	Fri, Oct 6, 2006	37.28	37.78	36.98	37.22
1874	NASDAQ	HSII	Thu, Oct 5, 2006	37.05	37.57	36.96	37.37
1873	NASDAQ	HSII	Wed, Oct 4, 2006	36.02	37.06	35.94	37.05
1872	NASDAQ	HSII	Tue, Oct 3, 2006	35.59	36.34	35.48	36.00
1871	NASDAQ	HSII	Mon, Oct 2, 2006	36.06	36.33	35.58	35.61
1870	NASDAQ	HSII	Fri, Sep 29, 2006	36.50	36.87	35.94	36.00
1869	NASDAQ	HSII	Thu, Sep 28, 2006	36.61	37.27	36.35	36.61
1868	NASDAQ	HSII	Wed, Sep 27, 2006	35.72	36.98	35.72	36.63
1867	NASDAQ	HSII	Tue, Sep 26, 2006	35.71	36.25	35.42	35.98
1866	NASDAQ	HSII	Mon, Sep 25, 2006	35.86	35.88	35.04	35.62
1865	NASDAQ	HSII	Fri, Sep 22, 2006	36.10	36.27	35.44	35.66
1864	NASDAQ	HSII	Thu, Sep 21, 2006	37.00	37.23	35.95	36.33
1863	NASDAQ	HSII	Wed, Sep 20, 2006	36.50	37.86	36.49	36.99
1862	NASDAQ	HSII	Tue, Sep 19, 2006	35.95	36.62	35.51	36.43
1861	NASDAQ	HSII	Mon, Sep 18, 2006	35.79	36.75	35.56	36.60
1860	NASDAQ	HSII	Fri, Sep 15, 2006	36.21	36.38	35.61	35.83
1859	NASDAQ	HSII	Thu, Sep 14, 2006	36.19	36.59	35.53	35.92
1858	NASDAQ	HSII	Wed, Sep 13, 2006	36.55	36.55	36.02	36.47
1857	NASDAQ	HSII	Tue, Sep 12, 2006	34.76	36.80	34.66	36.68
1856	NASDAQ	HSII	Mon, Sep 11, 2006	34.59	34.90	34.00	34.81
1855	NASDAQ	HSII	Fri, Sep 8, 2006	34.76	34.94	34.49	34.92
1854	NASDAQ	HSII	Thu, Sep 7, 2006	34.15	35.24	34.15	34.75
1853	NASDAQ	HSII	Wed, Sep 6, 2006	34.73	34.96	34.20	34.33
1852	NASDAQ	HSII	Tue, Sep 5, 2006	35.65	35.77	34.77	35.07
1851	NASDAQ	HSII	Fri, Sep 1, 2006	34.88	35.82	34.88	35.47
1850	NASDAQ	HSII	Thu, Aug 31, 2006	35.25	35.95	35.19	35.56
1849	NASDAQ	HSII	Wed, Aug 30, 2006	35.35	36.00	35.15	35.25
1848	NASDAQ	HSII	Tue, Aug 29, 2006	35.00	35.32	34.22	35.32
1847	NASDAQ	HSII	Mon, Aug 28, 2006	33.88	35.00	33.88	34.82
1846	NASDAQ	HSII	Fri, Aug 25, 2006	34.18	34.92	33.88	33.99
1845	NASDAQ	HSII	Thu, Aug 24, 2006	34.14	34.56	33.55	34.40
1844	NASDAQ	HSII	Wed, Aug 23, 2006	34.43	34.83	33.68	34.11
1843	NASDAQ	HSII	Tue, Aug 22, 2006	33.68	34.65	33.45	34.29
1842	NASDAQ	HSII	Mon, Aug 21, 2006	34.13	34.13	33.42	33.80
1841	NASDAQ	HSII	Fri, Aug 18, 2006	34.56	34.61	33.67	34.19
1840	NASDAQ	HSII	Thu, Aug 17, 2006	34.14	34.73	33.85	34.42
1839	NASDAQ	HSII	Wed, Aug 16, 2006	33.65	34.40	33.59	34.35
1838	NASDAQ	HSII	Tue, Aug 15, 2006	33.23	33.63	33.15	33.58
1837	NASDAQ	HSII	Mon, Aug 14, 2006	31.72	33.22	31.72	32.76
1836	NASDAQ	HSII	Fri, Aug 11, 2006	32.21	32.24	30.87	31.81
1835	NASDAQ	HSII	Thu, Aug 10, 2006	31.35	32.51	31.15	32.15
1834	NASDAQ	HSII	Wed, Aug 9, 2006	32.20	32.77	31.39	31.45
1833	NASDAQ	HSII	Tue, Aug 8, 2006	32.95	33.21	31.90	32.06
1832	NASDAQ	HSII	Mon, Aug 7, 2006	33.62	33.88	32.67	32.83
1831	NASDAQ	HSII	Fri, Aug 4, 2006	34.34	34.98	33.06	33.74
1830	NASDAQ	HSII	Thu, Aug 3, 2006	32.35	34.39	32.35	34.18
1829	NASDAQ	HSII	Wed, Aug 2, 2006	31.52	32.87	31.52	32.65
1828	NASDAQ	HSII	Tue, Aug 1, 2006	32.99	33.00	31.25	31.40
1827	NASDAQ	HSII	Mon, Jul 31, 2006	31.73	32.56	31.73	32.32
1826	NASDAQ	HSII	Fri, Jul 28, 2006	31.33	32.41	31.33	32.29
1825	NASDAQ	HSII	Thu, Jul 27, 2006	32.18	32.76	30.81	31.01
1824	NASDAQ	HSII	Wed, Jul 26, 2006	32.71	32.80	30.64	32.05
1823	NASDAQ	HSII	Tue, Jul 25, 2006	31.40	32.94	31.40	32.61
1822	NASDAQ	HSII	Mon, Jul 24, 2006	30.35	31.40	30.29	31.34
1821	NASDAQ	HSII	Fri, Jul 21, 2006	30.70	30.72	30.10	30.23
1820	NASDAQ	HSII	Thu, Jul 20, 2006	32.51	32.72	30.65	30.83
1819	NASDAQ	HSII	Wed, Jul 19, 2006	31.12	32.75	31.12	32.39
1818	NASDAQ	HSII	Tue, Jul 18, 2006	30.99	31.37	30.67	31.02
1817	NASDAQ	HSII	Mon, Jul 17, 2006	31.06	31.45	30.85	30.99
1816	NASDAQ	HSII	Fri, Jul 14, 2006	31.34	31.65	30.79	31.17
1815	NASDAQ	HSII	Thu, Jul 13, 2006	32.05	32.30	31.11	31.23
1814	NASDAQ	HSII	Wed, Jul 12, 2006	33.09	33.22	32.17	32.18
1813	NASDAQ	HSII	Tue, Jul 11, 2006	32.70	33.29	32.00	33.21
1812	NASDAQ	HSII	Mon, Jul 10, 2006	32.96	33.12	32.72	32.75
1811	NASDAQ	HSII	Fri, Jul 7, 2006	32.85	33.54	32.72	32.84
1810	NASDAQ	HSII	Thu, Jul 6, 2006	33.30	34.04	32.64	32.83
1809	NASDAQ	HSII	Wed, Jul 5, 2006	33.56	33.56	32.73	33.18
1808	NASDAQ	HSII	Mon, Jul 3, 2006	33.57	33.82	33.44	33.70
1807	NASDAQ	HSII	Fri, Jun 30, 2006	34.34	34.34	33.64	33.84
1806	NASDAQ	HSII	Thu, Jun 29, 2006	34.03	34.38	33.77	34.17
1805	NASDAQ	HSII	Wed, Jun 28, 2006	33.57	34.08	33.45	33.95
1804	NASDAQ	HSII	Tue, Jun 27, 2006	33.81	33.91	33.40	33.45
1803	NASDAQ	HSII	Mon, Jun 26, 2006	33.60	34.34	33.08	33.70
1802	NASDAQ	HSII	Fri, Jun 23, 2006	32.60	33.66	32.10	33.43
1801	NASDAQ	HSII	Thu, Jun 22, 2006	32.53	32.73	32.27	32.61
1800	NASDAQ	HSII	Wed, Jun 21, 2006	31.63	32.84	31.63	32.65
1799	NASDAQ	HSII	Tue, Jun 20, 2006	31.98	32.45	31.53	31.74
1798	NASDAQ	HSII	Mon, Jun 19, 2006	32.82	33.05	31.82	32.09
1797	NASDAQ	HSII	Fri, Jun 16, 2006	33.94	33.94	32.57	32.93
1796	NASDAQ	HSII	Thu, Jun 15, 2006	32.63	34.09	32.63	33.91
1795	NASDAQ	HSII	Wed, Jun 14, 2006	32.30	32.86	31.87	32.59
1794	NASDAQ	HSII	Tue, Jun 13, 2006	32.83	33.61	32.36	32.41
1793	NASDAQ	HSII	Mon, Jun 12, 2006	33.09	33.36	32.41	32.73
1792	NASDAQ	HSII	Fri, Jun 9, 2006	33.51	33.76	32.78	33.20
1791	NASDAQ	HSII	Thu, Jun 8, 2006	33.30	33.57	32.61	33.39
1790	NASDAQ	HSII	Wed, Jun 7, 2006	34.42	34.85	33.42	33.43
1789	NASDAQ	HSII	Tue, Jun 6, 2006	33.45	34.40	33.20	34.33
1788	NASDAQ	HSII	Mon, Jun 5, 2006	34.90	34.90	33.26	33.34
1787	NASDAQ	HSII	Fri, Jun 2, 2006	35.21	35.70	34.60	35.02
1786	NASDAQ	HSII	Thu, Jun 1, 2006	35.38	35.38	34.66	35.37
1785	NASDAQ	HSII	Wed, May 31, 2006	34.48	35.32	34.16	35.32
1784	NASDAQ	HSII	Tue, May 30, 2006	35.24	35.75	34.25	34.26
1783	NASDAQ	HSII	Fri, May 26, 2006	36.14	36.14	35.17	35.36
1782	NASDAQ	HSII	Thu, May 25, 2006	35.64	36.10	35.23	36.09
1781	NASDAQ	HSII	Wed, May 24, 2006	34.92	35.92	34.47	35.50
1780	NASDAQ	HSII	Tue, May 23, 2006	35.33	36.15	34.90	35.06
1779	NASDAQ	HSII	Mon, May 22, 2006	34.92	35.64	34.50	35.40
1778	NASDAQ	HSII	Fri, May 19, 2006	34.60	35.61	34.34	35.05
1777	NASDAQ	HSII	Thu, May 18, 2006	34.89	35.59	34.59	34.70
1776	NASDAQ	HSII	Wed, May 17, 2006	35.08	35.54	34.45	34.62
1775	NASDAQ	HSII	Tue, May 16, 2006	35.17	35.75	34.67	35.45
1774	NASDAQ	HSII	Mon, May 15, 2006	32.80	33.38	32.80	32.89
1773	NASDAQ	HSII	Fri, May 12, 2006	33.15	33.36	32.98	32.99
1772	NASDAQ	HSII	Thu, May 11, 2006	34.08	34.08	33.04	33.04
1771	NASDAQ	HSII	Wed, May 10, 2006	34.12	34.75	33.60	34.14
1770	NASDAQ	HSII	Tue, May 9, 2006	33.08	34.20	32.87	34.10
1769	NASDAQ	HSII	Mon, May 8, 2006	33.01	33.17	32.50	33.08
1768	NASDAQ	HSII	Fri, May 5, 2006	31.75	33.45	31.75	33.01
1767	NASDAQ	HSII	Thu, May 4, 2006	31.87	32.09	31.26	31.77
1766	NASDAQ	HSII	Wed, May 3, 2006	31.00	32.43	31.00	31.76
1765	NASDAQ	HSII	Tue, May 2, 2006	32.65	32.78	29.87	31.16
1764	NASDAQ	HSII	Mon, May 1, 2006	36.48	37.25	35.71	35.85
1763	NASDAQ	HSII	Fri, Apr 28, 2006	35.60	36.53	35.39	36.16
1762	NASDAQ	HSII	Thu, Apr 27, 2006	36.60	37.02	35.37	35.89
1761	NASDAQ	HSII	Wed, Apr 26, 2006	35.87	37.03	35.76	36.93
1760	NASDAQ	HSII	Tue, Apr 25, 2006	35.51	36.59	35.28	36.03
1759	NASDAQ	HSII	Mon, Apr 24, 2006	37.00	37.50	36.85	36.87
1758	NASDAQ	HSII	Fri, Apr 21, 2006	37.16	37.40	36.84	37.17
1757	NASDAQ	HSII	Thu, Apr 20, 2006	36.76	37.03	36.27	37.02
1756	NASDAQ	HSII	Wed, Apr 19, 2006	36.46	36.93	36.26	36.90
1755	NASDAQ	HSII	Tue, Apr 18, 2006	36.09	36.80	35.79	36.34
1754	NASDAQ	HSII	Mon, Apr 17, 2006	35.74	36.10	35.59	35.82
1753	NASDAQ	HSII	Thu, Apr 13, 2006	35.70	36.10	35.29	35.97
1752	NASDAQ	HSII	Wed, Apr 12, 2006	35.82	35.94	35.43	35.91
1751	NASDAQ	HSII	Tue, Apr 11, 2006	36.07	36.07	35.59	35.66
1750	NASDAQ	HSII	Mon, Apr 10, 2006	35.77	36.25	35.58	35.82
1749	NASDAQ	HSII	Fri, Apr 7, 2006	36.13	36.35	35.72	35.81
1748	NASDAQ	HSII	Thu, Apr 6, 2006	35.89	36.04	35.72	35.95
1747	NASDAQ	HSII	Wed, Apr 5, 2006	36.10	36.25	35.60	36.01
1746	NASDAQ	HSII	Tue, Apr 4, 2006	35.50	36.15	35.36	35.83
1745	NASDAQ	HSII	Mon, Apr 3, 2006	36.34	36.34	35.61	35.61
1744	NASDAQ	HSII	Fri, Mar 31, 2006	35.76	36.49	35.75	36.28
1743	NASDAQ	HSII	Thu, Mar 30, 2006	35.38	36.20	34.89	35.90
1742	NASDAQ	HSII	Wed, Mar 29, 2006	35.50	35.62	35.32	35.54
1741	NASDAQ	HSII	Tue, Mar 28, 2006	35.25	35.65	35.14	35.61
1740	NASDAQ	HSII	Mon, Mar 27, 2006	35.17	35.47	35.11	35.40
1739	NASDAQ	HSII	Fri, Mar 24, 2006	34.95	35.48	34.88	35.30
1738	NASDAQ	HSII	Thu, Mar 23, 2006	34.50	35.15	34.33	35.09
1737	NASDAQ	HSII	Wed, Mar 22, 2006	34.00	34.74	33.96	34.74
1736	NASDAQ	HSII	Tue, Mar 21, 2006	34.69	35.12	33.96	33.96
1735	NASDAQ	HSII	Mon, Mar 20, 2006	35.12	35.14	34.75	35.07
1734	NASDAQ	HSII	Fri, Mar 17, 2006	34.80	35.19	34.59	34.97
1733	NASDAQ	HSII	Thu, Mar 16, 2006	34.67	35.08	34.54	34.64
1732	NASDAQ	HSII	Wed, Mar 15, 2006	34.55	34.84	34.28	34.70
1731	NASDAQ	HSII	Tue, Mar 14, 2006	34.10	34.59	33.76	34.46
1730	NASDAQ	HSII	Mon, Mar 13, 2006	34.00	34.70	33.89	34.44
1729	NASDAQ	HSII	Fri, Mar 10, 2006	33.31	34.01	33.31	34.00
1728	NASDAQ	HSII	Thu, Mar 9, 2006	33.64	33.85	33.28	33.30
1727	NASDAQ	HSII	Wed, Mar 8, 2006	33.01	33.69	32.81	33.60
1726	NASDAQ	HSII	Tue, Mar 7, 2006	32.49	33.19	32.48	33.01
1725	NASDAQ	HSII	Mon, Mar 6, 2006	32.99	33.22	31.96	32.49
1724	NASDAQ	HSII	Fri, Mar 3, 2006	32.97	33.32	32.83	32.96
1723	NASDAQ	HSII	Thu, Mar 2, 2006	33.38	33.64	32.87	33.14
1722	NASDAQ	HSII	Wed, Mar 1, 2006	35.65	35.65	31.91	32.80
1721	NASDAQ	HSII	Tue, Feb 28, 2006	35.90	37.12	35.90	37.00
1720	NASDAQ	HSII	Mon, Feb 27, 2006	35.55	36.16	35.55	35.98
1719	NASDAQ	HSII	Fri, Feb 24, 2006	34.69	35.69	34.24	35.64
1718	NASDAQ	HSII	Thu, Feb 23, 2006	34.81	35.00	34.15	34.58
1717	NASDAQ	HSII	Wed, Feb 22, 2006	34.27	34.97	34.20	34.77
1716	NASDAQ	HSII	Tue, Feb 21, 2006	34.47	34.63	33.96	34.18
1715	NASDAQ	HSII	Fri, Feb 17, 2006	34.40	34.63	34.00	34.51
1714	NASDAQ	HSII	Thu, Feb 16, 2006	33.97	34.52	33.93	34.52
1713	NASDAQ	HSII	Wed, Feb 15, 2006	33.14	33.98	32.91	33.92
1712	NASDAQ	HSII	Tue, Feb 14, 2006	32.62	33.60	32.62	33.29
1711	NASDAQ	HSII	Mon, Feb 13, 2006	32.22	32.82	31.91	32.67
1710	NASDAQ	HSII	Fri, Feb 10, 2006	32.47	32.58	31.69	32.23
1709	NASDAQ	HSII	Thu, Feb 9, 2006	31.74	32.87	31.47	32.61
1708	NASDAQ	HSII	Wed, Feb 8, 2006	31.51	31.95	30.88	31.78
1707	NASDAQ	HSII	Tue, Feb 7, 2006	31.30	31.55	31.22	31.30
1706	NASDAQ	HSII	Mon, Feb 6, 2006	31.64	31.85	31.28	31.45
1705	NASDAQ	HSII	Fri, Feb 3, 2006	32.15	32.49	31.63	31.75
1704	NASDAQ	HSII	Thu, Feb 2, 2006	33.25	33.25	31.77	32.23
1703	NASDAQ	HSII	Wed, Feb 1, 2006	33.35	33.44	32.93	33.18
1702	NASDAQ	HSII	Tue, Jan 31, 2006	33.34	33.93	33.30	33.56
1701	NASDAQ	HSII	Mon, Jan 30, 2006	33.95	34.18	33.37	33.48
1700	NASDAQ	HSII	Fri, Jan 27, 2006	33.64	34.24	33.51	34.20
1699	NASDAQ	HSII	Thu, Jan 26, 2006	33.54	33.67	33.30	33.50
1698	NASDAQ	HSII	Wed, Jan 25, 2006	34.07	34.07	33.13	33.37
1697	NASDAQ	HSII	Tue, Jan 24, 2006	33.18	34.00	33.18	33.85
1696	NASDAQ	HSII	Mon, Jan 23, 2006	33.71	33.71	32.85	33.18
1695	NASDAQ	HSII	Fri, Jan 20, 2006	34.24	34.24	33.39	33.51
1694	NASDAQ	HSII	Thu, Jan 19, 2006	33.93	34.55	33.66	34.03
1693	NASDAQ	HSII	Wed, Jan 18, 2006	33.56	33.83	33.40	33.66
1692	NASDAQ	HSII	Tue, Jan 17, 2006	33.79	33.98	33.34	33.98
1691	NASDAQ	HSII	Fri, Jan 13, 2006	34.29	34.49	33.72	33.92
1690	NASDAQ	HSII	Thu, Jan 12, 2006	34.10	34.27	33.86	34.13
1689	NASDAQ	HSII	Wed, Jan 11, 2006	34.40	34.43	34.16	34.26
1688	NASDAQ	HSII	Tue, Jan 10, 2006	33.51	34.72	33.41	34.49
1687	NASDAQ	HSII	Mon, Jan 9, 2006	32.85	33.89	32.59	33.67
1686	NASDAQ	HSII	Fri, Jan 6, 2006	32.65	32.75	32.14	32.71
1685	NASDAQ	HSII	Thu, Jan 5, 2006	32.18	32.51	32.04	32.43
1684	NASDAQ	HSII	Wed, Jan 4, 2006	32.15	32.59	31.97	32.31
1683	NASDAQ	HSII	Tue, Jan 3, 2006	32.20	32.20	31.00	32.08
1682	NASDAQ	HSII	Fri, Dec 30, 2005	32.18	32.30	31.99	32.05
1681	NASDAQ	HSII	Thu, Dec 29, 2005	32.45	32.53	32.17	32.34
1680	NASDAQ	HSII	Wed, Dec 28, 2005	32.40	32.50	32.24	32.40
1679	NASDAQ	HSII	Tue, Dec 27, 2005	32.63	32.75	32.38	32.45
1678	NASDAQ	HSII	Fri, Dec 23, 2005	32.39	32.71	32.36	32.64
1677	NASDAQ	HSII	Thu, Dec 22, 2005	32.67	32.75	32.41	32.45
1676	NASDAQ	HSII	Wed, Dec 21, 2005	32.90	32.90	32.63	32.75
1675	NASDAQ	HSII	Tue, Dec 20, 2005	32.20	32.86	32.16	32.72
1674	NASDAQ	HSII	Mon, Dec 19, 2005	32.55	32.55	32.11	32.32
1673	NASDAQ	HSII	Fri, Dec 16, 2005	32.68	32.98	32.54	32.60
1672	NASDAQ	HSII	Thu, Dec 15, 2005	33.21	33.21	32.09	32.60
1671	NASDAQ	HSII	Wed, Dec 14, 2005	32.80	33.18	32.80	33.06
1670	NASDAQ	HSII	Tue, Dec 13, 2005	33.30	33.40	32.75	32.93
1669	NASDAQ	HSII	Mon, Dec 12, 2005	33.65	33.65	33.12	33.43
1668	NASDAQ	HSII	Fri, Dec 9, 2005	33.47	33.55	33.15	33.38
1667	NASDAQ	HSII	Thu, Dec 8, 2005	33.28	33.52	32.99	33.24
1666	NASDAQ	HSII	Wed, Dec 7, 2005	33.38	33.38	33.09	33.30
1665	NASDAQ	HSII	Tue, Dec 6, 2005	33.00	33.37	33.00	33.07
1664	NASDAQ	HSII	Mon, Dec 5, 2005	32.92	33.24	32.78	32.87
1663	NASDAQ	HSII	Fri, Dec 2, 2005	32.80	32.83	32.52	32.83
1662	NASDAQ	HSII	Thu, Dec 1, 2005	33.32	33.46	32.82	32.89
1661	NASDAQ	HSII	Wed, Nov 30, 2005	33.67	33.80	32.82	33.05
1660	NASDAQ	HSII	Tue, Nov 29, 2005	33.37	34.33	33.21	33.64
1659	NASDAQ	HSII	Mon, Nov 28, 2005	32.92	33.20	32.83	32.97
1658	NASDAQ	HSII	Fri, Nov 25, 2005	33.31	33.45	32.95	33.01
1657	NASDAQ	HSII	Wed, Nov 23, 2005	33.29	33.92	33.26	33.46
1656	NASDAQ	HSII	Tue, Nov 22, 2005	33.38	33.63	32.70	33.36
1655	NASDAQ	HSII	Mon, Nov 21, 2005	33.43	33.59	33.03	33.44
1654	NASDAQ	HSII	Fri, Nov 18, 2005	33.54	33.54	33.10	33.30
1653	NASDAQ	HSII	Thu, Nov 17, 2005	33.00	33.40	32.96	33.40
1652	NASDAQ	HSII	Wed, Nov 16, 2005	32.89	33.20	32.85	32.98
1651	NASDAQ	HSII	Tue, Nov 15, 2005	34.30	34.30	32.74	33.02
1650	NASDAQ	HSII	Mon, Nov 14, 2005	33.43	34.40	33.17	34.30
1649	NASDAQ	HSII	Fri, Nov 11, 2005	33.50	33.92	33.29	33.37
1648	NASDAQ	HSII	Thu, Nov 10, 2005	31.92	33.59	31.84	33.52
1647	NASDAQ	HSII	Wed, Nov 9, 2005	32.00	32.11	31.55	31.90
1646	NASDAQ	HSII	Tue, Nov 8, 2005	32.38	32.38	31.74	31.93
1645	NASDAQ	HSII	Mon, Nov 7, 2005	32.74	32.90	32.28	32.56
1644	NASDAQ	HSII	Fri, Nov 4, 2005	33.60	33.84	32.42	32.60
1643	NASDAQ	HSII	Thu, Nov 3, 2005	33.50	34.25	33.34	33.62
1642	NASDAQ	HSII	Wed, Nov 2, 2005	32.98	34.00	32.85	33.73
1641	NASDAQ	HSII	Tue, Nov 1, 2005	32.08	33.14	32.03	33.03
1640	NASDAQ	HSII	Mon, Oct 31, 2005	33.24	33.40	32.18	32.28
1639	NASDAQ	HSII	Fri, Oct 28, 2005	28.95	33.16	28.95	31.99
1638	NASDAQ	HSII	Thu, Oct 27, 2005	29.05	29.62	28.54	28.58
1637	NASDAQ	HSII	Wed, Oct 26, 2005	30.10	30.70	29.18	29.34
1636	NASDAQ	HSII	Tue, Oct 25, 2005	31.00	31.00	29.80	30.24
1635	NASDAQ	HSII	Mon, Oct 24, 2005	30.52	31.14	30.26	31.14
1634	NASDAQ	HSII	Fri, Oct 21, 2005	29.09	30.57	29.02	30.42
1633	NASDAQ	HSII	Thu, Oct 20, 2005	30.19	30.90	29.02	29.21
1632	NASDAQ	HSII	Wed, Oct 19, 2005	29.96	30.39	29.58	30.31
1631	NASDAQ	HSII	Tue, Oct 18, 2005	29.67	30.12	29.09	30.10
1630	NASDAQ	HSII	Mon, Oct 17, 2005	30.18	30.30	29.28	29.74
1629	NASDAQ	HSII	Fri, Oct 14, 2005	30.43	30.56	29.65	30.21
1628	NASDAQ	HSII	Thu, Oct 13, 2005	29.30	30.45	29.17	30.00
1627	NASDAQ	HSII	Wed, Oct 12, 2005	30.19	30.30	28.87	29.45
1626	NASDAQ	HSII	Tue, Oct 11, 2005	30.87	31.25	29.96	30.32
1625	NASDAQ	HSII	Mon, Oct 10, 2005	31.46	31.63	30.57	30.78
1624	NASDAQ	HSII	Fri, Oct 7, 2005	31.86	32.25	31.47	31.47
1623	NASDAQ	HSII	Thu, Oct 6, 2005	32.16	32.16	31.51	31.75
1622	NASDAQ	HSII	Wed, Oct 5, 2005	32.50	32.90	31.66	31.80
1621	NASDAQ	HSII	Tue, Oct 4, 2005	32.64	33.15	32.34	32.77
1620	NASDAQ	HSII	Mon, Oct 3, 2005	32.33	32.66	32.10	32.59
1619	NASDAQ	HSII	Fri, Sep 30, 2005	32.39	32.55	31.88	32.38
1618	NASDAQ	HSII	Thu, Sep 29, 2005	32.03	32.49	31.72	32.39
1617	NASDAQ	HSII	Wed, Sep 28, 2005	32.66	32.83	31.75	32.07
1616	NASDAQ	HSII	Tue, Sep 27, 2005	32.44	33.02	31.88	32.65
1615	NASDAQ	HSII	Mon, Sep 26, 2005	32.26	32.73	32.05	32.54
1614	NASDAQ	HSII	Fri, Sep 23, 2005	31.95	32.29	31.18	32.05
1613	NASDAQ	HSII	Thu, Sep 22, 2005	31.37	31.93	31.03	31.74
1612	NASDAQ	HSII	Wed, Sep 21, 2005	32.43	32.59	31.39	31.39
1611	NASDAQ	HSII	Tue, Sep 20, 2005	33.15	33.70	32.34	32.60
1610	NASDAQ	HSII	Mon, Sep 19, 2005	33.04	33.47	32.88	33.09
1609	NASDAQ	HSII	Fri, Sep 16, 2005	32.25	33.34	32.25	33.28
1608	NASDAQ	HSII	Thu, Sep 15, 2005	32.45	32.52	31.94	32.07
1607	NASDAQ	HSII	Wed, Sep 14, 2005	33.62	33.80	32.50	32.68
1606	NASDAQ	HSII	Tue, Sep 13, 2005	33.68	33.94	33.50	33.61
1605	NASDAQ	HSII	Mon, Sep 12, 2005	33.65	34.00	33.49	33.90
1604	NASDAQ	HSII	Fri, Sep 9, 2005	33.87	34.00	33.41	33.75
1603	NASDAQ	HSII	Thu, Sep 8, 2005	33.65	33.94	33.65	33.86
1602	NASDAQ	HSII	Wed, Sep 7, 2005	33.59	33.96	33.59	33.71
1601	NASDAQ	HSII	Tue, Sep 6, 2005	32.62	33.95	32.62	33.81
1600	NASDAQ	HSII	Fri, Sep 2, 2005	33.11	33.32	32.66	32.70
1599	NASDAQ	HSII	Thu, Sep 1, 2005	32.83	33.20	32.37	32.90
1598	NASDAQ	HSII	Wed, Aug 31, 2005	32.17	33.03	31.95	33.02
1597	NASDAQ	HSII	Tue, Aug 30, 2005	31.60	32.12	31.55	32.01
1596	NASDAQ	HSII	Mon, Aug 29, 2005	31.62	31.95	31.46	31.84
1595	NASDAQ	HSII	Fri, Aug 26, 2005	32.08	32.10	31.46	31.68
1594	NASDAQ	HSII	Thu, Aug 25, 2005	31.49	32.18	31.49	32.09
1593	NASDAQ	HSII	Wed, Aug 24, 2005	30.74	31.65	30.38	31.48
1592	NASDAQ	HSII	Tue, Aug 23, 2005	30.80	31.00	30.49	30.88
1591	NASDAQ	HSII	Mon, Aug 22, 2005	30.10	31.03	29.99	31.00
1590	NASDAQ	HSII	Fri, Aug 19, 2005	30.42	30.73	30.18	30.18
1589	NASDAQ	HSII	Thu, Aug 18, 2005	30.69	30.85	30.06	30.50
1588	NASDAQ	HSII	Wed, Aug 17, 2005	30.32	30.82	30.13	30.73
1587	NASDAQ	HSII	Tue, Aug 16, 2005	30.38	30.76	30.29	30.40
1586	NASDAQ	HSII	Mon, Aug 15, 2005	30.73	30.99	30.37	30.65
1585	NASDAQ	HSII	Fri, Aug 12, 2005	30.27	31.01	29.82	30.81
1584	NASDAQ	HSII	Thu, Aug 11, 2005	30.25	30.60	29.79	30.40
1583	NASDAQ	HSII	Wed, Aug 10, 2005	30.00	30.98	29.88	30.43
1582	NASDAQ	HSII	Tue, Aug 9, 2005	29.79	30.07	29.56	29.86
1581	NASDAQ	HSII	Mon, Aug 8, 2005	29.03	29.94	29.00	29.68
1580	NASDAQ	HSII	Fri, Aug 5, 2005	29.82	32.03	28.88	28.89
1579	NASDAQ	HSII	Thu, Aug 4, 2005	29.59	29.59	28.38	28.70
1578	NASDAQ	HSII	Wed, Aug 3, 2005	29.97	29.97	29.61	29.70
1577	NASDAQ	HSII	Tue, Aug 2, 2005	30.03	30.16	29.76	30.02
1576	NASDAQ	HSII	Mon, Aug 1, 2005	29.92	30.67	29.92	30.13
1575	NASDAQ	HSII	Fri, Jul 29, 2005	29.96	30.32	29.86	29.98
1574	NASDAQ	HSII	Thu, Jul 28, 2005	29.20	30.13	29.20	30.09
1573	NASDAQ	HSII	Wed, Jul 27, 2005	29.19	29.35	28.56	29.30
1572	NASDAQ	HSII	Tue, Jul 26, 2005	28.79	29.44	28.53	29.13
1571	NASDAQ	HSII	Mon, Jul 25, 2005	29.14	29.40	28.74	28.76
1570	NASDAQ	HSII	Fri, Jul 22, 2005	29.28	29.57	28.85	29.15
1569	NASDAQ	HSII	Thu, Jul 21, 2005	30.48	30.48	28.88	29.21
1568	NASDAQ	HSII	Wed, Jul 20, 2005	29.67	30.49	29.37	30.30
1567	NASDAQ	HSII	Tue, Jul 19, 2005	29.22	29.92	29.11	29.82
1566	NASDAQ	HSII	Mon, Jul 18, 2005	29.20	29.40	29.10	29.12
1565	NASDAQ	HSII	Fri, Jul 15, 2005	28.42	29.50	28.42	29.25
1564	NASDAQ	HSII	Thu, Jul 14, 2005	28.96	28.99	28.63	28.63
1563	NASDAQ	HSII	Wed, Jul 13, 2005	28.84	29.23	28.23	28.67
1562	NASDAQ	HSII	Tue, Jul 12, 2005	28.24	28.90	28.00	28.69
1561	NASDAQ	HSII	Mon, Jul 11, 2005	27.91	28.28	27.70	28.17
1560	NASDAQ	HSII	Fri, Jul 8, 2005	27.04	28.10	27.00	27.84
1559	NASDAQ	HSII	Thu, Jul 7, 2005	27.00	27.75	26.67	27.30
1558	NASDAQ	HSII	Wed, Jul 6, 2005	27.04	27.30	26.95	27.20
1557	NASDAQ	HSII	Tue, Jul 5, 2005	26.22	27.25	26.19	27.25
1556	NASDAQ	HSII	Fri, Jul 1, 2005	26.15	26.45	25.81	26.29
1555	NASDAQ	HSII	Thu, Jun 30, 2005	26.31	26.50	26.01	26.08
1554	NASDAQ	HSII	Wed, Jun 29, 2005	26.02	26.43	25.74	26.35
1553	NASDAQ	HSII	Tue, Jun 28, 2005	24.75	26.22	24.69	26.22
1552	NASDAQ	HSII	Mon, Jun 27, 2005	24.49	25.21	24.40	24.77
1551	NASDAQ	HSII	Fri, Jun 24, 2005	25.35	25.51	24.25	24.50
1550	NASDAQ	HSII	Thu, Jun 23, 2005	25.96	26.25	25.23	25.40
1549	NASDAQ	HSII	Wed, Jun 22, 2005	26.15	26.42	26.15	26.25
1548	NASDAQ	HSII	Tue, Jun 21, 2005	26.43	26.50	26.03	26.12
1547	NASDAQ	HSII	Mon, Jun 20, 2005	26.58	26.75	26.45	26.47
1546	NASDAQ	HSII	Fri, Jun 17, 2005	26.95	26.98	26.55	26.71
1545	NASDAQ	HSII	Thu, Jun 16, 2005	27.15	27.15	26.48	26.75
1544	NASDAQ	HSII	Wed, Jun 15, 2005	27.22	27.25	26.77	27.02
1543	NASDAQ	HSII	Tue, Jun 14, 2005	27.20	27.38	26.96	27.17
1542	NASDAQ	HSII	Mon, Jun 13, 2005	27.61	27.61	27.10	27.27
1541	NASDAQ	HSII	Fri, Jun 10, 2005	28.21	28.26	27.19	27.45
1540	NASDAQ	HSII	Thu, Jun 9, 2005	28.03	28.63	27.88	28.10
1539	NASDAQ	HSII	Wed, Jun 8, 2005	27.89	28.33	27.60	28.24
1538	NASDAQ	HSII	Tue, Jun 7, 2005	27.99	27.99	26.60	27.53
1537	NASDAQ	HSII	Mon, Jun 6, 2005	26.64	27.90	26.13	27.78
1536	NASDAQ	HSII	Fri, Jun 3, 2005	25.49	25.53	24.85	25.00
1535	NASDAQ	HSII	Thu, Jun 2, 2005	25.81	25.81	25.30	25.53
1534	NASDAQ	HSII	Wed, Jun 1, 2005	24.85	25.78	24.82	25.77
1533	NASDAQ	HSII	Tue, May 31, 2005	25.45	25.47	24.80	25.11
1532	NASDAQ	HSII	Fri, May 27, 2005	24.80	25.57	24.80	25.47
1531	NASDAQ	HSII	Thu, May 26, 2005	25.19	25.30	24.86	25.10
1530	NASDAQ	HSII	Wed, May 25, 2005	24.85	25.65	24.51	25.16
1529	NASDAQ	HSII	Tue, May 24, 2005	24.85	25.10	24.72	25.01
1528	NASDAQ	HSII	Mon, May 23, 2005	25.54	25.87	24.84	25.05
1527	NASDAQ	HSII	Fri, May 20, 2005	25.59	25.93	25.11	25.80
1526	NASDAQ	HSII	Thu, May 19, 2005	25.71	25.95	25.34	25.54
1525	NASDAQ	HSII	Wed, May 18, 2005	25.63	25.85	25.19	25.70
1524	NASDAQ	HSII	Tue, May 17, 2005	25.92	26.12	25.18	25.43
1523	NASDAQ	HSII	Mon, May 16, 2005	25.72	26.19	25.50	26.19
1522	NASDAQ	HSII	Fri, May 13, 2005	26.16	26.83	25.65	25.91
1521	NASDAQ	HSII	Thu, May 12, 2005	26.58	26.88	26.21	26.45
1520	NASDAQ	HSII	Wed, May 11, 2005	25.99	26.54	25.50	26.32
1519	NASDAQ	HSII	Tue, May 10, 2005	25.82	25.95	25.58	25.76
1518	NASDAQ	HSII	Mon, May 9, 2005	25.90	25.94	25.42	25.79
1517	NASDAQ	HSII	Fri, May 6, 2005	26.18	26.32	25.85	25.95
1516	NASDAQ	HSII	Thu, May 5, 2005	26.25	26.54	25.56	26.07
1515	NASDAQ	HSII	Wed, May 4, 2005	26.90	26.94	25.96	26.05
1514	NASDAQ	HSII	Tue, May 3, 2005	26.24	27.40	26.00	27.03
1513	NASDAQ	HSII	Mon, May 2, 2005	25.73	27.22	25.46	26.54
1512	NASDAQ	HSII	Fri, Apr 29, 2005	26.62	26.99	25.25	25.86
1511	NASDAQ	HSII	Thu, Apr 28, 2005	30.35	30.35	26.54	26.61
1510	NASDAQ	HSII	Wed, Apr 27, 2005	31.90	31.90	31.31	31.67
1509	NASDAQ	HSII	Tue, Apr 26, 2005	33.50	33.54	31.92	32.05
1508	NASDAQ	HSII	Mon, Apr 25, 2005	32.17	33.33	32.16	33.21
1507	NASDAQ	HSII	Fri, Apr 22, 2005	32.88	32.88	31.70	32.00
1506	NASDAQ	HSII	Thu, Apr 21, 2005	31.90	32.85	30.80	32.69
1505	NASDAQ	HSII	Wed, Apr 20, 2005	32.05	32.18	31.65	31.85
1504	NASDAQ	HSII	Tue, Apr 19, 2005	32.50	32.68	31.84	32.31
1503	NASDAQ	HSII	Mon, Apr 18, 2005	32.22	32.76	31.58	32.31
1502	NASDAQ	HSII	Fri, Apr 15, 2005	32.89	33.11	31.76	32.17
1501	NASDAQ	HSII	Thu, Apr 14, 2005	34.32	34.32	32.83	32.89
1500	NASDAQ	HSII	Wed, Apr 13, 2005	34.94	34.94	33.69	34.07
1499	NASDAQ	HSII	Tue, Apr 12, 2005	35.00	35.17	33.70	34.85
1498	NASDAQ	HSII	Mon, Apr 11, 2005	35.07	35.08	34.51	35.00
1497	NASDAQ	HSII	Fri, Apr 8, 2005	35.19	35.36	34.95	35.07
1496	NASDAQ	HSII	Thu, Apr 7, 2005	35.25	35.62	34.85	35.55
1495	NASDAQ	HSII	Wed, Apr 6, 2005	36.14	36.43	35.33	35.41
1494	NASDAQ	HSII	Tue, Apr 5, 2005	35.97	36.13	35.31	35.91
1493	NASDAQ	HSII	Mon, Apr 4, 2005	37.00	37.00	35.27	35.70
1492	NASDAQ	HSII	Fri, Apr 1, 2005	36.59	36.89	35.81	36.83
1491	NASDAQ	HSII	Thu, Mar 31, 2005	37.05	37.11	36.52	36.77
1490	NASDAQ	HSII	Wed, Mar 30, 2005	37.04	37.56	36.70	36.88
1489	NASDAQ	HSII	Tue, Mar 29, 2005	37.28	37.82	36.51	36.82
1488	NASDAQ	HSII	Mon, Mar 28, 2005	36.63	36.95	36.39	36.57
1487	NASDAQ	HSII	Thu, Mar 24, 2005	37.06	37.06	36.60	36.65
1486	NASDAQ	HSII	Wed, Mar 23, 2005	36.67	37.11	36.50	36.67
1485	NASDAQ	HSII	Tue, Mar 22, 2005	37.23	37.64	36.74	37.00
1484	NASDAQ	HSII	Mon, Mar 21, 2005	37.64	38.64	36.54	37.06
1483	NASDAQ	HSII	Fri, Mar 18, 2005	36.70	37.77	36.27	37.48
1482	NASDAQ	HSII	Thu, Mar 17, 2005	36.84	36.98	36.14	36.79
1481	NASDAQ	HSII	Wed, Mar 16, 2005	36.34	36.93	36.34	36.74
1480	NASDAQ	HSII	Tue, Mar 15, 2005	36.85	37.33	36.48	36.76
1479	NASDAQ	HSII	Mon, Mar 14, 2005	36.30	36.70	36.15	36.56
1478	NASDAQ	HSII	Fri, Mar 11, 2005	36.39	36.82	36.14	36.64
1477	NASDAQ	HSII	Thu, Mar 10, 2005	36.00	36.49	35.90	36.17
1476	NASDAQ	HSII	Wed, Mar 9, 2005	36.00	36.38	35.29	35.95
1475	NASDAQ	HSII	Tue, Mar 8, 2005	35.75	35.91	35.37	35.70
1474	NASDAQ	HSII	Mon, Mar 7, 2005	35.32	35.90	34.97	35.22
1473	NASDAQ	HSII	Fri, Mar 4, 2005	35.66	36.43	35.40	35.80
1472	NASDAQ	HSII	Thu, Mar 3, 2005	35.17	35.55	34.99	35.17
1471	NASDAQ	HSII	Wed, Mar 2, 2005	33.95	35.06	33.88	34.75
1470	NASDAQ	HSII	Tue, Mar 1, 2005	33.51	34.38	33.27	34.14
1469	NASDAQ	HSII	Mon, Feb 28, 2005	35.00	35.13	33.34	34.14
1468	NASDAQ	HSII	Fri, Feb 25, 2005	34.25	35.65	34.00	35.15
1467	NASDAQ	HSII	Thu, Feb 24, 2005	32.31	33.93	32.27	33.63
1466	NASDAQ	HSII	Wed, Feb 23, 2005	33.40	33.89	32.60	32.60
1465	NASDAQ	HSII	Tue, Feb 22, 2005	33.35	33.79	33.18	33.45
1464	NASDAQ	HSII	Fri, Feb 18, 2005	32.98	34.09	32.98	33.41
1463	NASDAQ	HSII	Thu, Feb 17, 2005	32.98	33.00	32.59	32.70
1462	NASDAQ	HSII	Wed, Feb 16, 2005	32.40	32.97	32.36	32.87
1461	NASDAQ	HSII	Tue, Feb 15, 2005	32.16	32.95	31.74	32.62
1460	NASDAQ	HSII	Mon, Feb 14, 2005	32.73	33.75	32.16	32.65
1459	NASDAQ	HSII	Fri, Feb 11, 2005	32.50	33.00	32.46	32.95
1458	NASDAQ	HSII	Thu, Feb 10, 2005	32.70	33.06	32.54	32.57
1457	NASDAQ	HSII	Wed, Feb 9, 2005	33.70	33.98	32.62	32.68
1456	NASDAQ	HSII	Tue, Feb 8, 2005	33.65	34.00	33.47	33.93
1455	NASDAQ	HSII	Mon, Feb 7, 2005	34.00	34.00	33.80	33.81
1454	NASDAQ	HSII	Fri, Feb 4, 2005	34.50	34.50	33.70	33.98
1453	NASDAQ	HSII	Thu, Feb 3, 2005	33.94	34.50	33.60	33.97
1452	NASDAQ	HSII	Wed, Feb 2, 2005	34.25	34.29	33.59	33.80
1451	NASDAQ	HSII	Tue, Feb 1, 2005	32.79	34.44	32.72	34.28
1450	NASDAQ	HSII	Mon, Jan 31, 2005	32.50	33.13	32.50	33.05
1449	NASDAQ	HSII	Fri, Jan 28, 2005	32.90	32.90	31.63	32.29
1448	NASDAQ	HSII	Thu, Jan 27, 2005	32.60	32.84	32.20	32.53
1447	NASDAQ	HSII	Wed, Jan 26, 2005	32.10	32.79	31.89	32.73
1446	NASDAQ	HSII	Tue, Jan 25, 2005	31.30	31.96	30.90	31.71
1445	NASDAQ	HSII	Mon, Jan 24, 2005	31.09	31.32	30.73	30.86
1444	NASDAQ	HSII	Fri, Jan 21, 2005	31.00	31.55	30.59	30.68
1443	NASDAQ	HSII	Thu, Jan 20, 2005	31.51	31.70	31.04	31.04
1442	NASDAQ	HSII	Wed, Jan 19, 2005	32.36	32.50	31.52	31.79
1441	NASDAQ	HSII	Tue, Jan 18, 2005	31.50	32.91	31.50	32.69
1440	NASDAQ	HSII	Fri, Jan 14, 2005	32.29	32.29	31.65	31.82
1439	NASDAQ	HSII	Thu, Jan 13, 2005	32.17	32.26	31.65	31.73
1438	NASDAQ	HSII	Wed, Jan 12, 2005	31.76	32.40	31.40	32.12
1437	NASDAQ	HSII	Tue, Jan 11, 2005	32.25	32.25	31.26	31.77
1436	NASDAQ	HSII	Mon, Jan 10, 2005	31.95	32.59	31.50	31.77
1435	NASDAQ	HSII	Fri, Jan 7, 2005	31.84	32.98	31.58	32.13
1434	NASDAQ	HSII	Thu, Jan 6, 2005	32.74	33.19	31.54	31.58
1433	NASDAQ	HSII	Wed, Jan 5, 2005	32.98	33.41	32.71	32.87
1432	NASDAQ	HSII	Tue, Jan 4, 2005	34.00	34.45	32.92	33.15
1431	NASDAQ	HSII	Mon, Jan 3, 2005	34.44	35.25	33.62	33.92
1430	NASDAQ	HSII	Fri, Dec 31, 2004	34.24	34.83	34.14	34.27
1429	NASDAQ	HSII	Thu, Dec 30, 2004	34.10	35.13	34.10	34.70
1428	NASDAQ	HSII	Wed, Dec 29, 2004	34.75	34.82	34.11	34.57
1427	NASDAQ	HSII	Tue, Dec 28, 2004	34.32	34.70	33.95	34.70
1426	NASDAQ	HSII	Mon, Dec 27, 2004	34.20	34.70	33.84	33.84
1425	NASDAQ	HSII	Thu, Dec 23, 2004	34.12	35.04	34.12	34.62
1424	NASDAQ	HSII	Wed, Dec 22, 2004	33.83	34.74	33.79	34.70
1423	NASDAQ	HSII	Tue, Dec 21, 2004	33.52	34.01	33.06	33.90
1422	NASDAQ	HSII	Mon, Dec 20, 2004	34.40	34.40	33.00	33.09
1421	NASDAQ	HSII	Fri, Dec 17, 2004	35.04	35.04	33.48	33.95
1420	NASDAQ	HSII	Thu, Dec 16, 2004	34.45	35.36	33.75	34.88
1419	NASDAQ	HSII	Wed, Dec 15, 2004	33.14	35.27	32.95	34.56
1418	NASDAQ	HSII	Tue, Dec 14, 2004	33.11	33.66	32.94	33.61
1417	NASDAQ	HSII	Mon, Dec 13, 2004	33.70	33.70	33.03	33.20
1416	NASDAQ	HSII	Fri, Dec 10, 2004	33.08	33.62	33.07	33.40
1415	NASDAQ	HSII	Thu, Dec 9, 2004	32.67	33.58	32.55	33.17
1414	NASDAQ	HSII	Wed, Dec 8, 2004	33.10	33.47	32.57	33.05
1413	NASDAQ	HSII	Tue, Dec 7, 2004	32.67	33.24	32.67	32.76
1412	NASDAQ	HSII	Mon, Dec 6, 2004	33.19	33.42	32.73	32.91
1411	NASDAQ	HSII	Fri, Dec 3, 2004	34.40	34.40	33.15	33.67
1410	NASDAQ	HSII	Thu, Dec 2, 2004	34.48	34.59	34.33	34.41
1409	NASDAQ	HSII	Wed, Dec 1, 2004	34.43	34.85	34.41	34.49
1408	NASDAQ	HSII	Tue, Nov 30, 2004	34.02	34.77	33.77	34.40
1407	NASDAQ	HSII	Mon, Nov 29, 2004	32.41	34.00	32.41	33.98
1406	NASDAQ	HSII	Fri, Nov 26, 2004	32.91	33.05	32.61	32.98
1405	NASDAQ	HSII	Wed, Nov 24, 2004	32.00	33.10	32.00	32.95
1404	NASDAQ	HSII	Tue, Nov 23, 2004	32.50	32.84	31.64	32.84
1403	NASDAQ	HSII	Mon, Nov 22, 2004	30.59	32.39	30.57	32.38
1402	NASDAQ	HSII	Fri, Nov 19, 2004	31.04	31.26	30.41	30.97
1401	NASDAQ	HSII	Thu, Nov 18, 2004	30.81	31.63	30.81	31.46
1400	NASDAQ	HSII	Wed, Nov 17, 2004	30.53	31.44	30.53	31.22
1399	NASDAQ	HSII	Tue, Nov 16, 2004	31.38	31.38	30.60	30.92
1398	NASDAQ	HSII	Mon, Nov 15, 2004	31.56	31.70	31.27	31.38
1397	NASDAQ	HSII	Fri, Nov 12, 2004	30.62	31.50	30.40	31.10
1396	NASDAQ	HSII	Thu, Nov 11, 2004	30.00	30.80	30.00	30.59
1395	NASDAQ	HSII	Wed, Nov 10, 2004	30.75	30.75	30.00	30.70
1394	NASDAQ	HSII	Tue, Nov 9, 2004	29.88	30.75	29.88	30.68
1393	NASDAQ	HSII	Mon, Nov 8, 2004	29.06	30.51	29.05	30.00
1392	NASDAQ	HSII	Fri, Nov 5, 2004	29.60	29.63	29.05	29.25
1391	NASDAQ	HSII	Thu, Nov 4, 2004	29.50	29.55	28.98	29.09
1390	NASDAQ	HSII	Wed, Nov 3, 2004	30.04	30.85	28.43	29.49
1389	NASDAQ	HSII	Tue, Nov 2, 2004	29.56	30.00	29.18	29.95
1388	NASDAQ	HSII	Mon, Nov 1, 2004	28.74	29.54	28.41	29.38
1387	NASDAQ	HSII	Fri, Oct 29, 2004	28.49	28.70	28.40	28.64
1386	NASDAQ	HSII	Thu, Oct 28, 2004	28.91	29.01	27.06	28.69
1385	NASDAQ	HSII	Wed, Oct 27, 2004	29.70	30.64	29.04	30.30
1384	NASDAQ	HSII	Tue, Oct 26, 2004	28.86	29.70	28.86	29.65
1383	NASDAQ	HSII	Mon, Oct 25, 2004	28.92	29.17	28.64	29.01
1382	NASDAQ	HSII	Fri, Oct 22, 2004	29.51	29.52	28.97	29.35
1381	NASDAQ	HSII	Thu, Oct 21, 2004	28.67	29.45	28.52	29.45
1380	NASDAQ	HSII	Wed, Oct 20, 2004	28.04	28.80	27.47	28.80
1379	NASDAQ	HSII	Tue, Oct 19, 2004	27.82	28.77	27.54	28.14
1378	NASDAQ	HSII	Mon, Oct 18, 2004	27.42	28.34	27.25	27.80
1377	NASDAQ	HSII	Fri, Oct 15, 2004	27.35	27.75	27.34	27.35
1376	NASDAQ	HSII	Thu, Oct 14, 2004	27.45	28.06	27.25	27.35
1375	NASDAQ	HSII	Wed, Oct 13, 2004	28.24	28.45	27.45	27.69
1374	NASDAQ	HSII	Tue, Oct 12, 2004	28.34	28.45	27.82	28.05
1373	NASDAQ	HSII	Mon, Oct 11, 2004	28.48	28.76	27.94	28.31
1372	NASDAQ	HSII	Fri, Oct 8, 2004	28.44	28.84	27.84	27.98
1371	NASDAQ	HSII	Thu, Oct 7, 2004	28.36	29.09	28.00	28.06
1370	NASDAQ	HSII	Wed, Oct 6, 2004	29.44	29.60	28.07	28.90
1369	NASDAQ	HSII	Tue, Oct 5, 2004	29.80	30.83	29.32	30.22
1368	NASDAQ	HSII	Mon, Oct 4, 2004	29.15	29.99	28.76	29.69
1367	NASDAQ	HSII	Fri, Oct 1, 2004	28.50	29.65	28.50	29.54
1366	NASDAQ	HSII	Thu, Sep 30, 2004	29.00	29.19	28.64	28.82
1365	NASDAQ	HSII	Wed, Sep 29, 2004	28.53	29.26	28.53	29.00
1364	NASDAQ	HSII	Tue, Sep 28, 2004	27.98	28.75	27.97	28.53
1363	NASDAQ	HSII	Mon, Sep 27, 2004	28.57	28.57	27.84	27.94
1362	NASDAQ	HSII	Fri, Sep 24, 2004	28.98	28.99	28.47	28.67
1361	NASDAQ	HSII	Thu, Sep 23, 2004	28.50	28.78	27.90	28.46
1360	NASDAQ	HSII	Wed, Sep 22, 2004	29.53	29.53	28.03	28.23
1359	NASDAQ	HSII	Tue, Sep 21, 2004	28.86	29.46	28.67	29.44
1358	NASDAQ	HSII	Mon, Sep 20, 2004	27.65	28.70	27.51	28.60
1357	NASDAQ	HSII	Fri, Sep 17, 2004	29.48	29.78	27.59	27.74
1356	NASDAQ	HSII	Thu, Sep 16, 2004	29.14	29.93	28.91	29.29
1355	NASDAQ	HSII	Wed, Sep 15, 2004	30.08	30.08	28.28	28.88
1354	NASDAQ	HSII	Tue, Sep 14, 2004	30.09	30.09	29.40	29.89
1353	NASDAQ	HSII	Mon, Sep 13, 2004	29.63	30.07	29.63	30.00
1352	NASDAQ	HSII	Fri, Sep 10, 2004	29.82	30.24	29.21	30.18
1351	NASDAQ	HSII	Thu, Sep 9, 2004	28.40	29.76	28.37	29.55
1350	NASDAQ	HSII	Wed, Sep 8, 2004	29.20	29.24	28.10	28.48
1349	NASDAQ	HSII	Tue, Sep 7, 2004	28.40	29.19	28.40	29.10
1348	NASDAQ	HSII	Fri, Sep 3, 2004	28.20	28.39	27.69	28.39
1347	NASDAQ	HSII	Thu, Sep 2, 2004	26.93	28.18	26.88	28.02
1346	NASDAQ	HSII	Wed, Sep 1, 2004	26.99	27.80	26.42	26.84
1345	NASDAQ	HSII	Tue, Aug 31, 2004	27.06	27.33	26.40	26.66
1344	NASDAQ	HSII	Mon, Aug 30, 2004	27.20	27.32	26.57	26.99
1343	NASDAQ	HSII	Fri, Aug 27, 2004	26.98	27.67	26.70	27.31
1342	NASDAQ	HSII	Thu, Aug 26, 2004	26.54	26.96	26.43	26.89
1341	NASDAQ	HSII	Wed, Aug 25, 2004	26.00	26.66	25.79	26.60
1340	NASDAQ	HSII	Tue, Aug 24, 2004	26.42	26.45	25.52	26.05
1339	NASDAQ	HSII	Mon, Aug 23, 2004	26.35	26.35	25.66	25.74
1338	NASDAQ	HSII	Fri, Aug 20, 2004	25.46	26.10	25.15	26.06
1337	NASDAQ	HSII	Thu, Aug 19, 2004	25.83	26.29	25.21	25.27
1336	NASDAQ	HSII	Wed, Aug 18, 2004	25.88	26.21	24.96	26.09
1335	NASDAQ	HSII	Tue, Aug 17, 2004	25.90	26.17	25.65	25.88
1334	NASDAQ	HSII	Mon, Aug 16, 2004	25.79	25.82	25.61	25.72
1333	NASDAQ	HSII	Fri, Aug 13, 2004	25.49	25.59	24.79	25.10
1332	NASDAQ	HSII	Thu, Aug 12, 2004	25.04	25.68	24.31	25.02
1331	NASDAQ	HSII	Wed, Aug 11, 2004	24.70	25.60	24.13	25.58
1330	NASDAQ	HSII	Tue, Aug 10, 2004	23.88	25.23	23.40	25.01
1329	NASDAQ	HSII	Mon, Aug 9, 2004	23.15	23.92	22.87	23.36
1328	NASDAQ	HSII	Fri, Aug 6, 2004	25.01	25.01	23.19	23.30
1327	NASDAQ	HSII	Thu, Aug 5, 2004	24.50	24.98	24.35	24.65
1326	NASDAQ	HSII	Wed, Aug 4, 2004	24.96	25.00	24.31	24.90
1325	NASDAQ	HSII	Tue, Aug 3, 2004	25.58	25.80	24.52	24.73
1324	NASDAQ	HSII	Mon, Aug 2, 2004	25.96	26.71	25.26	25.43
1323	NASDAQ	HSII	Fri, Jul 30, 2004	27.29	27.29	24.90	26.30
1322	NASDAQ	HSII	Thu, Jul 29, 2004	24.98	25.62	24.60	24.94
1321	NASDAQ	HSII	Wed, Jul 28, 2004	25.38	25.89	24.76	24.98
1320	NASDAQ	HSII	Tue, Jul 27, 2004	24.85	25.72	24.73	25.68
1319	NASDAQ	HSII	Mon, Jul 26, 2004	24.99	25.30	24.50	24.67
1318	NASDAQ	HSII	Fri, Jul 23, 2004	25.00	25.11	24.51	24.56
1317	NASDAQ	HSII	Thu, Jul 22, 2004	25.58	25.58	24.80	25.00
1316	NASDAQ	HSII	Wed, Jul 21, 2004	26.50	26.50	25.10	25.12
1315	NASDAQ	HSII	Tue, Jul 20, 2004	26.52	26.73	26.08	26.19
1314	NASDAQ	HSII	Mon, Jul 19, 2004	26.65	26.91	26.31	26.51
1313	NASDAQ	HSII	Fri, Jul 16, 2004	26.79	27.17	26.42	26.81
1312	NASDAQ	HSII	Thu, Jul 15, 2004	27.20	27.20	26.36	26.64
1311	NASDAQ	HSII	Wed, Jul 14, 2004	27.10	27.37	26.60	26.75
1310	NASDAQ	HSII	Tue, Jul 13, 2004	27.23	27.59	27.06	27.15
1309	NASDAQ	HSII	Mon, Jul 12, 2004	27.34	27.58	26.75	27.57
1308	NASDAQ	HSII	Fri, Jul 9, 2004	26.77	27.46	26.60	27.13
1307	NASDAQ	HSII	Thu, Jul 8, 2004	29.37	29.37	26.58	26.91
1306	NASDAQ	HSII	Wed, Jul 7, 2004	28.10	28.61	28.00	28.00
1305	NASDAQ	HSII	Tue, Jul 6, 2004	28.89	29.01	28.11	28.33
1304	NASDAQ	HSII	Fri, Jul 2, 2004	29.43	29.74	28.60	29.19
1303	NASDAQ	HSII	Thu, Jul 1, 2004	29.96	29.96	28.62	29.16
1302	NASDAQ	HSII	Wed, Jun 30, 2004	29.98	30.10	29.32	29.68
1301	NASDAQ	HSII	Tue, Jun 29, 2004	29.00	29.98	28.92	29.98
1300	NASDAQ	HSII	Mon, Jun 28, 2004	30.00	30.46	29.15	29.46
1299	NASDAQ	HSII	Fri, Jun 25, 2004	28.87	29.98	28.86	29.75
1298	NASDAQ	HSII	Thu, Jun 24, 2004	28.73	29.47	27.76	28.95
1297	NASDAQ	HSII	Wed, Jun 23, 2004	27.83	28.50	27.83	28.19
1296	NASDAQ	HSII	Tue, Jun 22, 2004	27.50	28.46	27.42	28.04
1295	NASDAQ	HSII	Mon, Jun 21, 2004	28.29	28.29	27.40	27.65
1294	NASDAQ	HSII	Fri, Jun 18, 2004	28.00	28.58	27.56	28.00
1293	NASDAQ	HSII	Thu, Jun 17, 2004	27.82	28.77	27.00	28.51
1292	NASDAQ	HSII	Wed, Jun 16, 2004	26.17	27.75	26.16	27.74
1291	NASDAQ	HSII	Tue, Jun 15, 2004	26.14	27.74	26.07	26.36
1290	NASDAQ	HSII	Mon, Jun 14, 2004	26.60	26.94	26.15	26.15
1289	NASDAQ	HSII	Thu, Jun 10, 2004	27.00	27.81	26.59	26.71
1288	NASDAQ	HSII	Wed, Jun 9, 2004	27.97	28.25	27.12	27.13
1287	NASDAQ	HSII	Tue, Jun 8, 2004	27.23	28.00	26.85	27.60
1286	NASDAQ	HSII	Mon, Jun 7, 2004	26.31	27.75	26.31	27.04
1285	NASDAQ	HSII	Fri, Jun 4, 2004	26.90	27.98	26.17	26.19
1284	NASDAQ	HSII	Thu, Jun 3, 2004	27.50	27.78	26.40	26.79
1283	NASDAQ	HSII	Wed, Jun 2, 2004	28.07	28.35	27.57	27.59
1282	NASDAQ	HSII	Tue, Jun 1, 2004	27.84	28.27	27.47	28.15
1281	NASDAQ	HSII	Fri, May 28, 2004	28.52	28.52	26.06	27.86
1280	NASDAQ	HSII	Thu, May 27, 2004	27.83	28.66	27.80	28.47
1279	NASDAQ	HSII	Wed, May 26, 2004	28.91	28.92	27.78	28.03
1278	NASDAQ	HSII	Tue, May 25, 2004	28.13	29.12	27.62	28.96
1277	NASDAQ	HSII	Mon, May 24, 2004	28.39	28.99	27.85	28.29
1276	NASDAQ	HSII	Fri, May 21, 2004	27.70	28.60	27.60	28.40
1275	NASDAQ	HSII	Thu, May 20, 2004	27.40	27.71	27.25	27.65
1274	NASDAQ	HSII	Wed, May 19, 2004	27.25	27.50	26.73	27.49
1273	NASDAQ	HSII	Tue, May 18, 2004	27.18	27.50	27.00	27.16
1272	NASDAQ	HSII	Mon, May 17, 2004	26.60	27.50	26.25	27.07
1271	NASDAQ	HSII	Fri, May 14, 2004	26.70	27.16	26.42	26.53
1270	NASDAQ	HSII	Thu, May 13, 2004	26.92	27.51	26.10	26.72
1269	NASDAQ	HSII	Wed, May 12, 2004	27.10	27.43	26.50	27.00
1268	NASDAQ	HSII	Tue, May 11, 2004	25.52	28.77	25.52	27.01
1267	NASDAQ	HSII	Mon, May 10, 2004	23.96	26.00	23.50	25.45
1266	NASDAQ	HSII	Fri, May 7, 2004	24.46	25.53	23.96	24.00
1265	NASDAQ	HSII	Thu, May 6, 2004	25.65	25.65	23.75	24.50
1264	NASDAQ	HSII	Wed, May 5, 2004	25.91	25.94	24.80	25.50
1263	NASDAQ	HSII	Tue, May 4, 2004	25.78	25.98	25.55	25.87
1262	NASDAQ	HSII	Mon, May 3, 2004	24.77	25.84	24.77	25.57
1261	NASDAQ	HSII	Fri, Apr 30, 2004	25.70	26.00	24.62	24.83
1260	NASDAQ	HSII	Thu, Apr 29, 2004	25.22	25.60	24.21	24.94
1259	NASDAQ	HSII	Wed, Apr 28, 2004	25.61	25.77	24.87	25.13
1258	NASDAQ	HSII	Tue, Apr 27, 2004	26.19	26.40	24.99	25.80
1257	NASDAQ	HSII	Mon, Apr 26, 2004	25.11	25.69	24.99	25.24
1256	NASDAQ	HSII	Fri, Apr 23, 2004	25.42	25.89	24.92	24.94
1255	NASDAQ	HSII	Thu, Apr 22, 2004	24.58	25.58	24.58	25.52
1254	NASDAQ	HSII	Wed, Apr 21, 2004	24.37	24.98	24.20	24.52
1253	NASDAQ	HSII	Tue, Apr 20, 2004	24.71	25.07	24.21	24.40
1252	NASDAQ	HSII	Mon, Apr 19, 2004	24.26	25.00	24.20	24.63
1251	NASDAQ	HSII	Fri, Apr 16, 2004	24.76	25.07	24.28	24.30
1250	NASDAQ	HSII	Thu, Apr 15, 2004	25.11	25.11	24.30	24.70
1249	NASDAQ	HSII	Wed, Apr 14, 2004	25.18	25.38	24.84	24.98
1248	NASDAQ	HSII	Tue, Apr 13, 2004	25.47	26.10	25.12	25.12
1247	NASDAQ	HSII	Mon, Apr 12, 2004	25.13	25.73	24.93	25.12
1246	NASDAQ	HSII	Thu, Apr 8, 2004	25.35	25.96	24.75	25.12
1245	NASDAQ	HSII	Wed, Apr 7, 2004	24.75	25.55	24.40	25.32
1244	NASDAQ	HSII	Tue, Apr 6, 2004	24.72	25.11	24.67	24.74
1243	NASDAQ	HSII	Mon, Apr 5, 2004	25.00	25.16	24.52	25.00
1242	NASDAQ	HSII	Fri, Apr 2, 2004	24.14	25.10	24.05	24.99
1241	NASDAQ	HSII	Thu, Apr 1, 2004	23.73	25.29	23.73	24.01
1240	NASDAQ	HSII	Wed, Mar 31, 2004	23.80	24.23	23.38	23.93
1239	NASDAQ	HSII	Tue, Mar 30, 2004	23.52	23.96	23.35	23.93
1238	NASDAQ	HSII	Mon, Mar 29, 2004	22.86	23.91	22.86	23.75
1237	NASDAQ	HSII	Fri, Mar 26, 2004	22.19	23.07	22.19	22.82
1236	NASDAQ	HSII	Thu, Mar 25, 2004	21.90	22.35	21.80	22.28
1235	NASDAQ	HSII	Wed, Mar 24, 2004	21.88	22.37	21.88	21.89
1234	NASDAQ	HSII	Tue, Mar 23, 2004	21.88	22.23	21.76	21.92
1233	NASDAQ	HSII	Mon, Mar 22, 2004	22.47	22.47	21.71	22.10
1232	NASDAQ	HSII	Fri, Mar 19, 2004	23.50	23.52	22.47	22.47
1231	NASDAQ	HSII	Thu, Mar 18, 2004	22.89	23.39	22.42	23.12
1230	NASDAQ	HSII	Wed, Mar 17, 2004	23.23	23.55	22.58	23.07
1229	NASDAQ	HSII	Tue, Mar 16, 2004	22.30	23.20	22.30	22.74
1228	NASDAQ	HSII	Mon, Mar 15, 2004	23.35	23.50	22.03	22.25
1227	NASDAQ	HSII	Fri, Mar 12, 2004	22.72	23.35	22.33	23.25
1226	NASDAQ	HSII	Thu, Mar 11, 2004	22.33	23.63	22.00	22.76
1225	NASDAQ	HSII	Wed, Mar 10, 2004	22.87	23.40	22.10	22.25
1224	NASDAQ	HSII	Tue, Mar 9, 2004	23.65	23.78	22.90	23.00
1223	NASDAQ	HSII	Mon, Mar 8, 2004	23.40	23.76	23.36	23.56
1222	NASDAQ	HSII	Fri, Mar 5, 2004	23.34	23.74	23.01	23.47
1221	NASDAQ	HSII	Thu, Mar 4, 2004	23.00	23.51	22.93	23.48
1220	NASDAQ	HSII	Wed, Mar 3, 2004	22.67	23.05	22.56	22.92
1219	NASDAQ	HSII	Tue, Mar 2, 2004	22.18	22.90	22.15	22.85
1218	NASDAQ	HSII	Mon, Mar 1, 2004	21.39	22.37	21.10	22.17
1217	NASDAQ	HSII	Fri, Feb 27, 2004	21.24	21.57	20.67	21.27
1216	NASDAQ	HSII	Thu, Feb 26, 2004	20.74	22.01	20.51	21.33
1215	NASDAQ	HSII	Wed, Feb 25, 2004	21.10	21.29	20.43	21.07
1214	NASDAQ	HSII	Tue, Feb 24, 2004	20.86	21.52	20.45	21.02
1213	NASDAQ	HSII	Mon, Feb 23, 2004	21.50	22.09	20.70	20.70
1212	NASDAQ	HSII	Fri, Feb 20, 2004	20.39	20.87	19.72	19.76
1211	NASDAQ	HSII	Thu, Feb 19, 2004	20.46	20.96	20.24	20.33
1210	NASDAQ	HSII	Wed, Feb 18, 2004	20.77	21.07	20.24	20.33
1209	NASDAQ	HSII	Tue, Feb 17, 2004	20.11	20.75	20.11	20.68
1208	NASDAQ	HSII	Fri, Feb 13, 2004	21.67	21.67	20.09	20.09
1207	NASDAQ	HSII	Thu, Feb 12, 2004	22.49	22.49	21.40	21.45
1206	NASDAQ	HSII	Wed, Feb 11, 2004	22.20	22.52	21.91	22.49
1205	NASDAQ	HSII	Tue, Feb 10, 2004	22.06	22.35	21.61	22.00
1204	NASDAQ	HSII	Mon, Feb 9, 2004	21.44	22.17	20.89	21.37
1203	NASDAQ	HSII	Fri, Feb 6, 2004	20.67	22.12	20.67	21.27
1202	NASDAQ	HSII	Thu, Feb 5, 2004	20.25	20.89	19.74	20.42
1201	NASDAQ	HSII	Wed, Feb 4, 2004	21.19	21.30	19.77	20.20
1200	NASDAQ	HSII	Tue, Feb 3, 2004	21.59	21.65	21.26	21.53
1199	NASDAQ	HSII	Mon, Feb 2, 2004	21.45	22.10	21.43	21.63
1198	NASDAQ	HSII	Fri, Jan 30, 2004	21.53	21.91	21.20	21.45
1197	NASDAQ	HSII	Thu, Jan 29, 2004	21.71	21.91	21.26	21.79
1196	NASDAQ	HSII	Wed, Jan 28, 2004	21.92	22.22	21.56	21.71
1195	NASDAQ	HSII	Tue, Jan 27, 2004	22.50	22.59	21.80	21.97
1194	NASDAQ	HSII	Mon, Jan 26, 2004	22.45	22.61	21.58	22.42
1193	NASDAQ	HSII	Fri, Jan 23, 2004	22.62	22.86	21.95	22.40
1192	NASDAQ	HSII	Thu, Jan 22, 2004	22.84	22.90	22.12	22.67
1191	NASDAQ	HSII	Wed, Jan 21, 2004	22.34	23.30	22.01	22.73
1190	NASDAQ	HSII	Tue, Jan 20, 2004	21.44	22.67	21.14	22.50
1189	NASDAQ	HSII	Fri, Jan 16, 2004	21.58	22.25	21.55	22.03
1188	NASDAQ	HSII	Thu, Jan 15, 2004	23.50	23.50	21.66	21.66
1187	NASDAQ	HSII	Wed, Jan 14, 2004	22.11	23.17	21.89	23.01
1186	NASDAQ	HSII	Tue, Jan 13, 2004	22.37	22.77	21.41	21.97
1185	NASDAQ	HSII	Mon, Jan 12, 2004	21.92	22.77	21.57	22.73
1184	NASDAQ	HSII	Fri, Jan 9, 2004	22.46	22.75	21.89	21.92
1183	NASDAQ	HSII	Thu, Jan 8, 2004	21.96	22.59	21.96	22.58
1182	NASDAQ	HSII	Wed, Jan 7, 2004	21.39	21.99	21.39	21.99
1181	NASDAQ	HSII	Tue, Jan 6, 2004	21.30	21.53	21.22	21.40
1180	NASDAQ	HSII	Mon, Jan 5, 2004	21.53	21.77	21.30	21.66
1179	NASDAQ	HSII	Fri, Jan 2, 2004	21.81	22.20	21.53	21.70
1178	NASDAQ	HSII	Wed, Dec 31, 2003	22.22	22.31	21.33	21.80
1177	NASDAQ	HSII	Tue, Dec 30, 2003	21.85	22.21	21.43	22.14
1176	NASDAQ	HSII	Mon, Dec 29, 2003	21.09	22.11	21.09	22.09
1175	NASDAQ	HSII	Fri, Dec 26, 2003	20.93	21.00	20.93	21.00
1174	NASDAQ	HSII	Wed, Dec 24, 2003	21.00	21.01	20.86	20.99
1173	NASDAQ	HSII	Tue, Dec 23, 2003	20.91	21.45	20.73	21.04
1172	NASDAQ	HSII	Mon, Dec 22, 2003	20.61	21.25	20.61	21.00
1171	NASDAQ	HSII	Fri, Dec 19, 2003	22.15	22.15	20.61	20.80
1170	NASDAQ	HSII	Thu, Dec 18, 2003	21.65	22.15	21.10	21.80
1169	NASDAQ	HSII	Wed, Dec 17, 2003	21.92	22.18	21.84	22.02
1168	NASDAQ	HSII	Tue, Dec 16, 2003	22.00	22.80	21.85	22.60
1167	NASDAQ	HSII	Mon, Dec 15, 2003	23.63	23.77	22.02	22.16
1166	NASDAQ	HSII	Fri, Dec 12, 2003	22.98	23.72	22.73	23.48
1165	NASDAQ	HSII	Thu, Dec 11, 2003	22.96	23.60	22.65	23.41
1164	NASDAQ	HSII	Wed, Dec 10, 2003	22.24	23.47	22.24	23.16
1163	NASDAQ	HSII	Tue, Dec 9, 2003	22.84	23.23	22.30	22.79
1162	NASDAQ	HSII	Mon, Dec 8, 2003	23.67	23.75	22.80	22.82
1161	NASDAQ	HSII	Fri, Dec 5, 2003	23.49	23.77	23.35	23.56
1160	NASDAQ	HSII	Thu, Dec 4, 2003	22.85	23.78	22.66	23.72
1159	NASDAQ	HSII	Wed, Dec 3, 2003	23.80	23.85	22.83	22.87
1158	NASDAQ	HSII	Tue, Dec 2, 2003	22.86	23.73	22.80	23.55
1157	NASDAQ	HSII	Mon, Dec 1, 2003	24.29	24.29	22.85	22.89
1156	NASDAQ	HSII	Fri, Nov 28, 2003	23.25	24.16	23.25	24.05
1155	NASDAQ	HSII	Wed, Nov 26, 2003	23.35	23.61	23.03	23.39
1154	NASDAQ	HSII	Tue, Nov 25, 2003	22.37	23.33	22.21	23.20
1153	NASDAQ	HSII	Mon, Nov 24, 2003	22.00	22.39	21.47	22.38
1152	NASDAQ	HSII	Fri, Nov 21, 2003	21.58	22.04	21.56	21.86
1151	NASDAQ	HSII	Thu, Nov 20, 2003	21.28	22.00	21.07	21.71
1150	NASDAQ	HSII	Wed, Nov 19, 2003	20.56	21.50	20.56	21.26
1149	NASDAQ	HSII	Tue, Nov 18, 2003	21.56	21.66	20.61	20.71
1148	NASDAQ	HSII	Mon, Nov 17, 2003	20.29	21.50	20.16	21.28
1147	NASDAQ	HSII	Fri, Nov 14, 2003	20.40	20.50	19.96	20.30
1146	NASDAQ	HSII	Thu, Nov 13, 2003	20.04	20.80	19.53	20.41
1145	NASDAQ	HSII	Wed, Nov 12, 2003	20.00	20.05	19.81	20.05
1144	NASDAQ	HSII	Tue, Nov 11, 2003	20.28	20.38	19.85	19.96
1143	NASDAQ	HSII	Mon, Nov 10, 2003	20.07	20.52	20.07	20.32
1142	NASDAQ	HSII	Fri, Nov 7, 2003	20.47	20.66	20.01	20.06
1141	NASDAQ	HSII	Thu, Nov 6, 2003	20.42	20.47	20.00	20.25
1140	NASDAQ	HSII	Wed, Nov 5, 2003	20.56	20.56	19.99	20.14
1139	NASDAQ	HSII	Tue, Nov 4, 2003	20.65	20.83	20.13	20.46
1138	NASDAQ	HSII	Mon, Nov 3, 2003	19.96	20.61	19.50	20.51
1137	NASDAQ	HSII	Fri, Oct 31, 2003	19.92	20.02	19.70	19.75
1136	NASDAQ	HSII	Thu, Oct 30, 2003	19.97	20.00	19.65	19.73
1135	NASDAQ	HSII	Wed, Oct 29, 2003	20.25	20.53	19.53	19.99
1134	NASDAQ	HSII	Tue, Oct 28, 2003	19.44	20.18	19.30	20.18
1133	NASDAQ	HSII	Mon, Oct 27, 2003	19.35	20.00	19.28	19.34
1132	NASDAQ	HSII	Fri, Oct 24, 2003	19.38	19.41	19.24	19.25
1131	NASDAQ	HSII	Thu, Oct 23, 2003	19.29	19.67	19.15	19.40
1130	NASDAQ	HSII	Wed, Oct 22, 2003	19.72	19.75	19.26	19.30
1129	NASDAQ	HSII	Tue, Oct 21, 2003	19.66	19.88	19.66	19.74
1128	NASDAQ	HSII	Mon, Oct 20, 2003	19.72	20.00	19.57	19.74
1127	NASDAQ	HSII	Fri, Oct 17, 2003	19.98	20.05	19.48	19.81
1126	NASDAQ	HSII	Thu, Oct 16, 2003	19.90	20.20	19.90	20.00
1125	NASDAQ	HSII	Wed, Oct 15, 2003	19.57	20.32	19.48	20.09
1124	NASDAQ	HSII	Tue, Oct 14, 2003	19.37	19.67	19.21	19.67
1123	NASDAQ	HSII	Mon, Oct 13, 2003	18.57	19.64	18.57	19.32
1122	NASDAQ	HSII	Fri, Oct 10, 2003	18.42	18.84	18.42	18.75
1121	NASDAQ	HSII	Thu, Oct 9, 2003	18.55	19.01	18.29	18.53
1120	NASDAQ	HSII	Wed, Oct 8, 2003	18.57	18.75	18.33	18.42
1119	NASDAQ	HSII	Tue, Oct 7, 2003	18.65	18.76	18.45	18.46
1118	NASDAQ	HSII	Mon, Oct 6, 2003	18.74	18.87	18.62	18.78
1117	NASDAQ	HSII	Fri, Oct 3, 2003	18.20	18.95	18.01	18.56
1116	NASDAQ	HSII	Thu, Oct 2, 2003	17.68	18.37	17.60	18.08
1115	NASDAQ	HSII	Wed, Oct 1, 2003	17.14	17.55	16.97	17.50
1114	NASDAQ	HSII	Tue, Sep 30, 2003	16.76	17.75	16.76	17.00
1113	NASDAQ	HSII	Mon, Sep 29, 2003	17.77	17.99	17.42	17.69
1112	NASDAQ	HSII	Fri, Sep 26, 2003	18.13	18.50	17.77	18.15
1111	NASDAQ	HSII	Thu, Sep 25, 2003	18.66	18.66	17.99	18.40
1110	NASDAQ	HSII	Wed, Sep 24, 2003	19.23	19.27	18.62	18.62
1109	NASDAQ	HSII	Tue, Sep 23, 2003	19.31	19.61	19.13	19.19
1108	NASDAQ	HSII	Mon, Sep 22, 2003	19.32	19.42	18.93	19.29
1107	NASDAQ	HSII	Fri, Sep 19, 2003	19.12	19.76	19.12	19.52
1106	NASDAQ	HSII	Thu, Sep 18, 2003	18.83	19.80	18.83	19.52
1105	NASDAQ	HSII	Wed, Sep 17, 2003	18.65	19.19	18.50	19.14
1104	NASDAQ	HSII	Tue, Sep 16, 2003	18.87	19.00	18.54	18.61
1103	NASDAQ	HSII	Mon, Sep 15, 2003	18.94	19.00	18.74	18.75
1102	NASDAQ	HSII	Fri, Sep 12, 2003	18.73	19.00	18.65	18.80
1101	NASDAQ	HSII	Thu, Sep 11, 2003	18.48	18.90	18.43	18.72
1100	NASDAQ	HSII	Wed, Sep 10, 2003	19.41	19.41	18.50	18.60
1099	NASDAQ	HSII	Tue, Sep 9, 2003	18.98	19.63	18.92	19.39
1098	NASDAQ	HSII	Mon, Sep 8, 2003	18.47	18.91	18.06	18.84
1097	NASDAQ	HSII	Fri, Sep 5, 2003	18.84	19.14	18.06	18.38
1096	NASDAQ	HSII	Thu, Sep 4, 2003	19.67	19.95	18.72	19.10
1095	NASDAQ	HSII	Wed, Sep 3, 2003	19.68	20.00	19.53	19.86
1094	NASDAQ	HSII	Tue, Sep 2, 2003	18.64	19.81	18.64	19.69
1093	NASDAQ	HSII	Fri, Aug 29, 2003	18.47	18.73	18.24	18.62
1092	NASDAQ	HSII	Thu, Aug 28, 2003	18.39	18.55	18.05	18.55
1091	NASDAQ	HSII	Wed, Aug 27, 2003	18.50	18.50	18.15	18.34
1090	NASDAQ	HSII	Tue, Aug 26, 2003	18.45	18.68	17.89	18.50
1089	NASDAQ	HSII	Mon, Aug 25, 2003	18.00	18.55	18.00	18.50
1088	NASDAQ	HSII	Fri, Aug 22, 2003	19.10	19.22	18.03	18.03
1087	NASDAQ	HSII	Thu, Aug 21, 2003	18.68	19.46	18.49	19.00
1086	NASDAQ	HSII	Wed, Aug 20, 2003	18.84	19.46	18.66	18.75
1085	NASDAQ	HSII	Tue, Aug 19, 2003	18.00	18.82	17.73	18.82
1084	NASDAQ	HSII	Mon, Aug 18, 2003	17.81	18.00	17.76	17.89
1083	NASDAQ	HSII	Fri, Aug 15, 2003	17.65	17.85	17.14	17.85
1082	NASDAQ	HSII	Thu, Aug 14, 2003	17.53	17.85	17.53	17.59
1081	NASDAQ	HSII	Wed, Aug 13, 2003	18.00	18.00	17.54	17.55
1080	NASDAQ	HSII	Tue, Aug 12, 2003	17.44	18.00	17.44	17.98
1079	NASDAQ	HSII	Mon, Aug 11, 2003	16.56	17.76	16.56	17.37
1078	NASDAQ	HSII	Fri, Aug 8, 2003	16.26	16.82	16.26	16.61
1077	NASDAQ	HSII	Thu, Aug 7, 2003	16.76	16.76	15.85	16.46
1076	NASDAQ	HSII	Wed, Aug 6, 2003	16.77	17.33	16.76	16.90
1075	NASDAQ	HSII	Tue, Aug 5, 2003	17.32	17.51	16.64	17.02
1074	NASDAQ	HSII	Mon, Aug 4, 2003	17.89	17.89	17.30	17.51
1073	NASDAQ	HSII	Fri, Aug 1, 2003	18.20	18.34	17.36	17.51
1072	NASDAQ	HSII	Thu, Jul 31, 2003	15.75	18.55	15.64	18.17
1071	NASDAQ	HSII	Wed, Jul 30, 2003	15.59	15.87	15.50	15.70
1070	NASDAQ	HSII	Tue, Jul 29, 2003	16.15	16.50	15.53	15.83
1069	NASDAQ	HSII	Mon, Jul 28, 2003	16.00	16.44	15.86	16.33
1068	NASDAQ	HSII	Fri, Jul 25, 2003	15.51	16.06	15.33	16.03
1067	NASDAQ	HSII	Thu, Jul 24, 2003	15.18	15.96	15.18	15.65
1066	NASDAQ	HSII	Wed, Jul 23, 2003	15.28	15.43	15.00	15.19
1065	NASDAQ	HSII	Tue, Jul 22, 2003	15.06	15.75	14.96	15.41
1064	NASDAQ	HSII	Mon, Jul 21, 2003	15.38	16.14	14.98	15.13
1063	NASDAQ	HSII	Fri, Jul 18, 2003	14.76	15.67	14.71	15.67
1062	NASDAQ	HSII	Thu, Jul 17, 2003	15.58	15.69	14.73	14.75
1061	NASDAQ	HSII	Wed, Jul 16, 2003	15.37	15.72	15.25	15.59
1060	NASDAQ	HSII	Tue, Jul 15, 2003	15.11	15.51	14.87	15.50
1059	NASDAQ	HSII	Mon, Jul 14, 2003	14.80	15.50	14.54	14.96
1058	NASDAQ	HSII	Fri, Jul 11, 2003	14.36	14.87	14.30	14.74
1057	NASDAQ	HSII	Thu, Jul 10, 2003	14.92	14.97	13.10	14.39
1056	NASDAQ	HSII	Wed, Jul 9, 2003	14.14	14.87	13.97	14.62
1055	NASDAQ	HSII	Tue, Jul 8, 2003	13.18	14.28	13.18	14.17
1054	NASDAQ	HSII	Mon, Jul 7, 2003	13.35	13.54	13.10	13.38
1053	NASDAQ	HSII	Thu, Jul 3, 2003	13.62	13.62	13.05	13.25
1052	NASDAQ	HSII	Wed, Jul 2, 2003	12.73	13.11	12.65	13.09
1051	NASDAQ	HSII	Tue, Jul 1, 2003	12.63	12.75	12.35	12.75
1050	NASDAQ	HSII	Mon, Jun 30, 2003	12.29	12.75	12.17	12.62
1049	NASDAQ	HSII	Fri, Jun 27, 2003	12.49	12.85	12.10	12.30
1048	NASDAQ	HSII	Thu, Jun 26, 2003	12.39	12.75	12.27	12.75
1047	NASDAQ	HSII	Wed, Jun 25, 2003	12.89	13.00	12.20	12.39
1046	NASDAQ	HSII	Tue, Jun 24, 2003	13.02	13.10	12.62	12.90
1045	NASDAQ	HSII	Mon, Jun 23, 2003	13.10	13.30	12.85	13.07
1044	NASDAQ	HSII	Fri, Jun 20, 2003	13.55	13.56	13.10	13.38
1043	NASDAQ	HSII	Thu, Jun 19, 2003	13.73	13.73	13.13	13.49
1042	NASDAQ	HSII	Wed, Jun 18, 2003	13.44	13.75	13.30	13.74
1041	NASDAQ	HSII	Tue, Jun 17, 2003	13.99	14.00	13.50	13.61
1040	NASDAQ	HSII	Mon, Jun 16, 2003	14.02	14.25	13.65	14.04
1039	NASDAQ	HSII	Fri, Jun 13, 2003	14.25	14.35	14.10	14.10
1038	NASDAQ	HSII	Thu, Jun 12, 2003	13.84	14.40	13.81	14.26
1037	NASDAQ	HSII	Wed, Jun 11, 2003	14.19	14.36	14.14	14.35
1036	NASDAQ	HSII	Tue, Jun 10, 2003	14.17	14.46	13.90	14.35
1035	NASDAQ	HSII	Mon, Jun 9, 2003	14.18	14.36	14.02	14.25
1034	NASDAQ	HSII	Fri, Jun 6, 2003	14.19	14.42	14.00	14.32
1033	NASDAQ	HSII	Thu, Jun 5, 2003	13.85	14.30	13.73	14.02
1032	NASDAQ	HSII	Wed, Jun 4, 2003	13.44	13.92	13.09	13.83
1031	NASDAQ	HSII	Tue, Jun 3, 2003	13.79	13.84	13.12	13.32
1030	NASDAQ	HSII	Mon, Jun 2, 2003	14.34	14.40	13.79	13.84
1029	NASDAQ	HSII	Fri, May 30, 2003	13.98	14.29	13.90	14.28
1028	NASDAQ	HSII	Thu, May 29, 2003	13.54	13.96	13.54	13.95
1027	NASDAQ	HSII	Wed, May 28, 2003	13.39	13.77	13.16	13.44
1026	NASDAQ	HSII	Tue, May 27, 2003	12.67	13.35	12.61	13.16
1025	NASDAQ	HSII	Fri, May 23, 2003	13.18	13.19	12.60	12.75
1024	NASDAQ	HSII	Thu, May 22, 2003	12.79	13.39	12.72	13.28
1023	NASDAQ	HSII	Wed, May 21, 2003	12.57	13.07	12.55	12.80
1022	NASDAQ	HSII	Tue, May 20, 2003	12.50	12.99	12.50	12.71
1021	NASDAQ	HSII	Mon, May 19, 2003	12.57	12.77	12.55	12.60
1020	NASDAQ	HSII	Fri, May 16, 2003	13.06	13.77	12.55	12.55
1019	NASDAQ	HSII	Thu, May 15, 2003	13.76	13.90	13.28	13.46
1018	NASDAQ	HSII	Wed, May 14, 2003	13.45	14.00	13.45	13.79
1017	NASDAQ	HSII	Tue, May 13, 2003	13.84	14.00	13.24	13.57
1016	NASDAQ	HSII	Mon, May 12, 2003	13.98	14.68	13.82	13.85
1015	NASDAQ	HSII	Fri, May 9, 2003	14.10	14.10	13.57	13.99
1014	NASDAQ	HSII	Thu, May 8, 2003	14.15	14.35	13.93	14.04
1013	NASDAQ	HSII	Wed, May 7, 2003	14.50	14.50	14.20	14.33
1012	NASDAQ	HSII	Tue, May 6, 2003	14.53	14.69	14.35	14.39
1011	NASDAQ	HSII	Mon, May 5, 2003	14.66	15.04	14.52	14.70
1010	NASDAQ	HSII	Fri, May 2, 2003	13.91	14.76	13.87	14.65
1009	NASDAQ	HSII	Thu, May 1, 2003	14.15	14.29	13.20	13.94
1008	NASDAQ	HSII	Wed, Apr 30, 2003	12.73	14.37	11.88	14.17
1007	NASDAQ	HSII	Tue, Apr 29, 2003	12.78	13.23	12.78	13.00
1006	NASDAQ	HSII	Mon, Apr 28, 2003	13.08	13.13	12.75	12.87
1005	NASDAQ	HSII	Fri, Apr 25, 2003	12.90	13.06	12.79	12.86
1004	NASDAQ	HSII	Thu, Apr 24, 2003	12.85	13.07	12.83	12.91
1003	NASDAQ	HSII	Wed, Apr 23, 2003	13.13	13.13	12.89	12.92
1002	NASDAQ	HSII	Tue, Apr 22, 2003	12.75	13.11	12.75	12.99
1001	NASDAQ	HSII	Mon, Apr 21, 2003	13.05	13.10	12.65	12.88
1000	NASDAQ	HSII	Thu, Apr 17, 2003	13.00	13.10	12.89	12.97
999	NASDAQ	HSII	Wed, Apr 16, 2003	12.95	12.95	12.78	12.86
998	NASDAQ	HSII	Tue, Apr 15, 2003	13.00	13.12	12.71	12.79
997	NASDAQ	HSII	Mon, Apr 14, 2003	12.90	13.19	12.90	13.00
996	NASDAQ	HSII	Fri, Apr 11, 2003	12.76	13.20	12.76	13.00
995	NASDAQ	HSII	Thu, Apr 10, 2003	12.64	13.10	12.61	12.85
994	NASDAQ	HSII	Wed, Apr 9, 2003	12.59	13.20	12.38	12.65
993	NASDAQ	HSII	Tue, Apr 8, 2003	12.29	12.94	12.06	12.60
992	NASDAQ	HSII	Mon, Apr 7, 2003	12.26	12.99	12.26	12.67
991	NASDAQ	HSII	Fri, Apr 4, 2003	12.47	12.52	12.24	12.25
990	NASDAQ	HSII	Thu, Apr 3, 2003	12.71	12.71	12.10	12.33
989	NASDAQ	HSII	Wed, Apr 2, 2003	11.63	12.76	11.45	12.60
988	NASDAQ	HSII	Tue, Apr 1, 2003	11.60	11.82	11.50	11.73
987	NASDAQ	HSII	Mon, Mar 31, 2003	11.70	11.86	11.60	11.60
986	NASDAQ	HSII	Fri, Mar 28, 2003	11.75	12.15	11.67	11.67
985	NASDAQ	HSII	Thu, Mar 27, 2003	11.75	12.17	11.60	12.14
984	NASDAQ	HSII	Wed, Mar 26, 2003	11.75	12.03	11.55	11.78
983	NASDAQ	HSII	Tue, Mar 25, 2003	11.76	12.29	11.65	11.82
982	NASDAQ	HSII	Mon, Mar 24, 2003	11.75	11.81	11.55	11.76
981	NASDAQ	HSII	Fri, Mar 21, 2003	11.95	12.00	11.58	11.91
980	NASDAQ	HSII	Thu, Mar 20, 2003	11.06	11.75	11.06	11.58
979	NASDAQ	HSII	Wed, Mar 19, 2003	11.04	11.54	10.86	11.49
978	NASDAQ	HSII	Tue, Mar 18, 2003	11.01	11.28	10.88	11.18
977	NASDAQ	HSII	Mon, Mar 17, 2003	10.85	11.48	10.58	11.36
976	NASDAQ	HSII	Fri, Mar 14, 2003	11.09	11.09	10.85	10.88
975	NASDAQ	HSII	Thu, Mar 13, 2003	10.72	11.10	10.72	10.95
974	NASDAQ	HSII	Wed, Mar 12, 2003	10.37	11.10	10.18	11.00
973	NASDAQ	HSII	Tue, Mar 11, 2003	11.36	11.60	11.31	11.52
972	NASDAQ	HSII	Mon, Mar 10, 2003	11.56	11.59	11.35	11.35
971	NASDAQ	HSII	Fri, Mar 7, 2003	12.09	12.09	11.45	11.60
970	NASDAQ	HSII	Thu, Mar 6, 2003	11.86	11.96	11.75	11.90
969	NASDAQ	HSII	Wed, Mar 5, 2003	11.85	12.00	11.70	11.78
968	NASDAQ	HSII	Tue, Mar 4, 2003	11.76	12.05	11.74	11.74
967	NASDAQ	HSII	Mon, Mar 3, 2003	11.56	12.57	11.56	11.93
966	NASDAQ	HSII	Fri, Feb 28, 2003	11.44	11.60	11.33	11.55
965	NASDAQ	HSII	Thu, Feb 27, 2003	11.00	11.90	10.87	11.44
964	NASDAQ	HSII	Wed, Feb 26, 2003	10.43	11.00	10.43	10.86
963	NASDAQ	HSII	Tue, Feb 25, 2003	10.98	10.98	9.96	10.70
962	NASDAQ	HSII	Mon, Feb 24, 2003	11.46	11.60	10.81	10.82
961	NASDAQ	HSII	Fri, Feb 21, 2003	11.16	11.25	10.47	11.01
960	NASDAQ	HSII	Thu, Feb 20, 2003	10.80	11.00	10.62	10.92
959	NASDAQ	HSII	Wed, Feb 19, 2003	10.85	10.85	10.47	10.75
958	NASDAQ	HSII	Tue, Feb 18, 2003	10.67	10.89	10.42	10.74
957	NASDAQ	HSII	Fri, Feb 14, 2003	11.24	11.30	10.94	11.00
956	NASDAQ	HSII	Thu, Feb 13, 2003	11.01	11.28	10.86	11.26
955	NASDAQ	HSII	Wed, Feb 12, 2003	11.80	11.80	10.87	11.01
954	NASDAQ	HSII	Tue, Feb 11, 2003	11.99	12.16	11.65	11.65
953	NASDAQ	HSII	Mon, Feb 10, 2003	11.54	12.00	11.50	12.00
952	NASDAQ	HSII	Fri, Feb 7, 2003	12.33	12.34	11.55	11.59
951	NASDAQ	HSII	Thu, Feb 6, 2003	12.33	12.44	11.98	12.25
950	NASDAQ	HSII	Wed, Feb 5, 2003	12.64	12.74	12.19	12.37
949	NASDAQ	HSII	Tue, Feb 4, 2003	12.76	12.83	12.22	12.57
948	NASDAQ	HSII	Mon, Feb 3, 2003	13.22	13.22	12.20	12.80
947	NASDAQ	HSII	Fri, Jan 31, 2003	12.75	13.10	12.69	12.93
946	NASDAQ	HSII	Thu, Jan 30, 2003	13.31	13.50	12.80	12.80
945	NASDAQ	HSII	Wed, Jan 29, 2003	13.29	13.35	12.75	13.16
944	NASDAQ	HSII	Tue, Jan 28, 2003	13.66	14.05	12.86	13.30
943	NASDAQ	HSII	Mon, Jan 27, 2003	14.47	14.47	13.52	13.68
942	NASDAQ	HSII	Fri, Jan 24, 2003	14.99	14.99	14.27	14.43
941	NASDAQ	HSII	Thu, Jan 23, 2003	14.77	14.85	14.75	14.83
940	NASDAQ	HSII	Wed, Jan 22, 2003	14.99	15.00	14.74	14.76
939	NASDAQ	HSII	Tue, Jan 21, 2003	14.99	15.04	14.75	14.76
938	NASDAQ	HSII	Fri, Jan 17, 2003	14.99	14.99	14.77	14.95
937	NASDAQ	HSII	Thu, Jan 16, 2003	15.25	15.40	14.72	14.87
936	NASDAQ	HSII	Wed, Jan 15, 2003	15.32	16.14	14.48	14.79
935	NASDAQ	HSII	Tue, Jan 14, 2003	15.09	15.44	14.89	15.27
934	NASDAQ	HSII	Mon, Jan 13, 2003	15.39	15.67	14.81	14.82
933	NASDAQ	HSII	Fri, Jan 10, 2003	15.34	15.67	15.05	15.21
932	NASDAQ	HSII	Thu, Jan 9, 2003	15.28	15.41	14.81	15.21
931	NASDAQ	HSII	Wed, Jan 8, 2003	15.00	15.74	14.96	15.00
930	NASDAQ	HSII	Tue, Jan 7, 2003	15.31	15.69	14.94	15.05
929	NASDAQ	HSII	Mon, Jan 6, 2003	14.78	15.53	14.78	15.49
928	NASDAQ	HSII	Fri, Jan 3, 2003	14.88	14.98	14.70	14.75
927	NASDAQ	HSII	Thu, Jan 2, 2003	14.67	15.00	14.67	14.95
926	NASDAQ	HSII	Tue, Dec 31, 2002	14.91	14.92	14.55	14.67
925	NASDAQ	HSII	Mon, Dec 30, 2002	15.28	15.35	14.86	14.88
924	NASDAQ	HSII	Fri, Dec 27, 2002	15.00	15.26	14.84	15.00
923	NASDAQ	HSII	Thu, Dec 26, 2002	15.00	15.21	14.96	14.96
922	NASDAQ	HSII	Tue, Dec 24, 2002	14.76	15.14	14.75	15.03
921	NASDAQ	HSII	Mon, Dec 23, 2002	14.85	15.49	14.85	15.31
920	NASDAQ	HSII	Fri, Dec 20, 2002	14.24	15.13	14.22	15.01
919	NASDAQ	HSII	Thu, Dec 19, 2002	14.20	14.24	14.06	14.23
918	NASDAQ	HSII	Wed, Dec 18, 2002	14.02	14.20	13.99	14.09
917	NASDAQ	HSII	Tue, Dec 17, 2002	14.19	14.27	14.00	14.02
916	NASDAQ	HSII	Mon, Dec 16, 2002	13.67	14.20	13.66	14.16
915	NASDAQ	HSII	Fri, Dec 13, 2002	14.21	14.23	13.72	13.72
914	NASDAQ	HSII	Thu, Dec 12, 2002	14.21	14.98	14.13	14.21
913	NASDAQ	HSII	Wed, Dec 11, 2002	14.16	14.20	13.98	14.20
912	NASDAQ	HSII	Tue, Dec 10, 2002	13.86	14.52	13.85	14.09
911	NASDAQ	HSII	Mon, Dec 9, 2002	14.62	14.91	13.86	13.87
910	NASDAQ	HSII	Fri, Dec 6, 2002	14.36	14.58	14.13	14.50
909	NASDAQ	HSII	Thu, Dec 5, 2002	14.95	14.95	14.29	14.35
908	NASDAQ	HSII	Wed, Dec 4, 2002	14.90	15.11	14.55	14.86
907	NASDAQ	HSII	Tue, Dec 3, 2002	15.23	15.30	14.85	14.85
906	NASDAQ	HSII	Mon, Dec 2, 2002	15.05	15.75	15.01	15.08
905	NASDAQ	HSII	Fri, Nov 29, 2002	15.89	16.09	15.80	15.80
904	NASDAQ	HSII	Wed, Nov 27, 2002	15.05	16.00	15.05	15.88
903	NASDAQ	HSII	Tue, Nov 26, 2002	15.49	15.49	15.00	15.23
902	NASDAQ	HSII	Mon, Nov 25, 2002	15.02	15.49	15.00	15.49
901	NASDAQ	HSII	Fri, Nov 22, 2002	14.68	15.31	14.25	15.27
900	NASDAQ	HSII	Thu, Nov 21, 2002	14.14	14.66	13.68	14.62
899	NASDAQ	HSII	Wed, Nov 20, 2002	13.60	14.22	13.51	14.20
898	NASDAQ	HSII	Tue, Nov 19, 2002	14.13	14.45	13.60	13.61
897	NASDAQ	HSII	Mon, Nov 18, 2002	14.48	14.50	13.80	13.98
896	NASDAQ	HSII	Fri, Nov 15, 2002	14.05	14.45	14.05	14.26
895	NASDAQ	HSII	Thu, Nov 14, 2002	14.17	14.38	13.90	14.37
894	NASDAQ	HSII	Wed, Nov 13, 2002	13.40	14.16	13.26	14.12
893	NASDAQ	HSII	Tue, Nov 12, 2002	13.07	13.57	13.07	13.56
892	NASDAQ	HSII	Mon, Nov 11, 2002	13.11	13.25	12.44	13.07
891	NASDAQ	HSII	Fri, Nov 8, 2002	13.04	13.75	12.87	13.11
890	NASDAQ	HSII	Thu, Nov 7, 2002	13.56	13.97	12.85	13.15
889	NASDAQ	HSII	Wed, Nov 6, 2002	12.58	13.80	12.43	12.95
888	NASDAQ	HSII	Tue, Nov 5, 2002	12.43	12.49	12.10	12.20
887	NASDAQ	HSII	Mon, Nov 4, 2002	12.33	12.69	12.24	12.42
886	NASDAQ	HSII	Fri, Nov 1, 2002	12.40	12.54	11.85	12.24
885	NASDAQ	HSII	Thu, Oct 31, 2002	14.50	14.50	12.21	12.44
884	NASDAQ	HSII	Wed, Oct 30, 2002	15.39	15.39	14.98	15.37
883	NASDAQ	HSII	Tue, Oct 29, 2002	15.65	15.98	15.31	15.40
882	NASDAQ	HSII	Mon, Oct 28, 2002	16.11	16.35	15.59	15.60
881	NASDAQ	HSII	Fri, Oct 25, 2002	14.80	16.35	14.80	16.10
880	NASDAQ	HSII	Thu, Oct 24, 2002	14.00	15.00	14.00	14.79
879	NASDAQ	HSII	Wed, Oct 23, 2002	13.99	14.48	13.87	14.01
878	NASDAQ	HSII	Tue, Oct 22, 2002	14.14	14.22	13.75	14.00
877	NASDAQ	HSII	Mon, Oct 21, 2002	14.26	14.32	14.03	14.20
876	NASDAQ	HSII	Fri, Oct 18, 2002	14.00	14.28	13.92	14.17
875	NASDAQ	HSII	Thu, Oct 17, 2002	14.53	14.75	13.81	13.99
874	NASDAQ	HSII	Wed, Oct 16, 2002	14.89	14.92	14.37	14.58
873	NASDAQ	HSII	Tue, Oct 15, 2002	14.14	14.96	14.14	14.87
872	NASDAQ	HSII	Mon, Oct 14, 2002	13.73	14.22	13.73	13.91
871	NASDAQ	HSII	Fri, Oct 11, 2002	13.03	14.15	12.87	13.73
870	NASDAQ	HSII	Thu, Oct 10, 2002	12.79	13.41	12.77	13.00
869	NASDAQ	HSII	Wed, Oct 9, 2002	13.33	13.43	12.82	12.82
868	NASDAQ	HSII	Tue, Oct 8, 2002	14.54	14.64	13.16	13.58
867	NASDAQ	HSII	Mon, Oct 7, 2002	14.41	14.78	14.37	14.46
866	NASDAQ	HSII	Fri, Oct 4, 2002	15.05	15.05	14.04	14.46
865	NASDAQ	HSII	Thu, Oct 3, 2002	15.05	15.15	14.92	15.06
864	NASDAQ	HSII	Wed, Oct 2, 2002	14.53	15.23	14.28	15.12
863	NASDAQ	HSII	Tue, Oct 1, 2002	15.17	15.22	14.52	14.60
862	NASDAQ	HSII	Mon, Sep 30, 2002	15.59	15.89	14.54	15.19
861	NASDAQ	HSII	Fri, Sep 27, 2002	15.98	16.21	15.37	15.40
860	NASDAQ	HSII	Thu, Sep 26, 2002	15.89	15.99	15.67	15.98
859	NASDAQ	HSII	Wed, Sep 25, 2002	15.55	15.99	15.29	15.95
858	NASDAQ	HSII	Tue, Sep 24, 2002	15.90	16.00	15.45	15.48
857	NASDAQ	HSII	Mon, Sep 23, 2002	15.19	16.00	15.19	15.90
856	NASDAQ	HSII	Fri, Sep 20, 2002	16.32	16.45	15.33	15.50
855	NASDAQ	HSII	Thu, Sep 19, 2002	16.24	16.34	15.63	15.93
854	NASDAQ	HSII	Wed, Sep 18, 2002	16.04	16.75	15.97	16.24
853	NASDAQ	HSII	Tue, Sep 17, 2002	16.99	17.00	16.06	16.06
852	NASDAQ	HSII	Mon, Sep 16, 2002	17.11	17.25	16.65	16.95
851	NASDAQ	HSII	Fri, Sep 13, 2002	17.50	17.65	16.75	17.12
850	NASDAQ	HSII	Thu, Sep 12, 2002	17.86	18.07	17.12	17.38
849	NASDAQ	HSII	Wed, Sep 11, 2002	18.00	18.57	18.00	18.09
848	NASDAQ	HSII	Tue, Sep 10, 2002	18.02	18.32	17.50	18.00
847	NASDAQ	HSII	Mon, Sep 9, 2002	18.49	18.49	17.88	18.02
846	NASDAQ	HSII	Fri, Sep 6, 2002	17.54	18.74	17.39	18.46
845	NASDAQ	HSII	Thu, Sep 5, 2002	17.91	18.00	17.50	17.50
844	NASDAQ	HSII	Wed, Sep 4, 2002	17.65	18.25	17.62	18.08
843	NASDAQ	HSII	Tue, Sep 3, 2002	18.81	18.81	17.60	17.60
842	NASDAQ	HSII	Fri, Aug 30, 2002	19.10	19.16	18.85	18.96
841	NASDAQ	HSII	Thu, Aug 29, 2002	18.94	19.41	18.79	18.98
840	NASDAQ	HSII	Wed, Aug 28, 2002	19.12	19.40	18.99	19.23
839	NASDAQ	HSII	Tue, Aug 27, 2002	19.68	19.68	19.06	19.10
838	NASDAQ	HSII	Mon, Aug 26, 2002	19.39	19.68	19.20	19.68
837	NASDAQ	HSII	Fri, Aug 23, 2002	19.89	19.89	19.46	19.52
836	NASDAQ	HSII	Thu, Aug 22, 2002	19.80	19.99	19.03	19.79
835	NASDAQ	HSII	Wed, Aug 21, 2002	19.68	20.00	19.25	20.00
834	NASDAQ	HSII	Tue, Aug 20, 2002	19.16	19.75	18.75	19.65
833	NASDAQ	HSII	Mon, Aug 19, 2002	18.65	19.60	18.65	19.42
832	NASDAQ	HSII	Fri, Aug 16, 2002	18.04	18.96	17.84	18.96
831	NASDAQ	HSII	Thu, Aug 15, 2002	17.55	18.30	17.50	18.00
830	NASDAQ	HSII	Wed, Aug 14, 2002	17.45	17.60	17.12	17.39
829	NASDAQ	HSII	Tue, Aug 13, 2002	18.18	18.20	17.11	17.28
828	NASDAQ	HSII	Mon, Aug 12, 2002	18.79	18.79	17.11	18.21
827	NASDAQ	HSII	Fri, Aug 9, 2002	17.28	18.90	17.17	18.81
826	NASDAQ	HSII	Thu, Aug 8, 2002	16.12	17.29	16.12	17.27
825	NASDAQ	HSII	Wed, Aug 7, 2002	16.00	16.15	15.50	15.94
824	NASDAQ	HSII	Tue, Aug 6, 2002	15.64	16.40	15.39	16.00
823	NASDAQ	HSII	Mon, Aug 5, 2002	15.20	15.70	15.16	15.31
822	NASDAQ	HSII	Fri, Aug 2, 2002	15.84	16.27	15.20	15.33
821	NASDAQ	HSII	Thu, Aug 1, 2002	15.55	16.14	15.55	15.96
820	NASDAQ	HSII	Wed, Jul 31, 2002	17.01	17.01	15.55	15.55
819	NASDAQ	HSII	Tue, Jul 30, 2002	15.27	16.58	15.07	16.52
818	NASDAQ	HSII	Mon, Jul 29, 2002	14.25	15.28	14.24	15.27
817	NASDAQ	HSII	Fri, Jul 26, 2002	14.59	14.59	13.80	14.00
816	NASDAQ	HSII	Thu, Jul 25, 2002	14.00	14.50	13.63	14.43
815	NASDAQ	HSII	Wed, Jul 24, 2002	13.76	14.00	13.60	13.96
814	NASDAQ	HSII	Tue, Jul 23, 2002	14.32	14.62	13.75	14.05
813	NASDAQ	HSII	Mon, Jul 22, 2002	14.76	14.94	14.12	14.74
812	NASDAQ	HSII	Fri, Jul 19, 2002	14.90	15.65	14.75	14.75
811	NASDAQ	HSII	Thu, Jul 18, 2002	15.01	15.38	14.90	14.91
810	NASDAQ	HSII	Wed, Jul 17, 2002	16.25	16.25	14.91	15.17
809	NASDAQ	HSII	Tue, Jul 16, 2002	16.00	16.17	15.66	15.80
808	NASDAQ	HSII	Mon, Jul 15, 2002	16.56	16.66	15.63	16.00
807	NASDAQ	HSII	Fri, Jul 12, 2002	16.66	16.78	16.41	16.50
806	NASDAQ	HSII	Thu, Jul 11, 2002	16.66	16.66	16.31	16.37
805	NASDAQ	HSII	Wed, Jul 10, 2002	16.98	17.15	16.65	16.65
804	NASDAQ	HSII	Tue, Jul 9, 2002	17.39	17.47	16.95	17.01
803	NASDAQ	HSII	Mon, Jul 8, 2002	17.75	18.16	17.35	17.39
802	NASDAQ	HSII	Fri, Jul 5, 2002	17.44	18.15	17.44	17.76
801	NASDAQ	HSII	Wed, Jul 3, 2002	17.31	17.77	16.55	17.43
800	NASDAQ	HSII	Tue, Jul 2, 2002	17.45	17.64	16.66	17.50
799	NASDAQ	HSII	Mon, Jul 1, 2002	19.58	20.00	17.48	17.48
798	NASDAQ	HSII	Fri, Jun 28, 2002	19.75	19.98	19.05	19.97
797	NASDAQ	HSII	Thu, Jun 27, 2002	18.79	19.94	18.45	19.78
796	NASDAQ	HSII	Wed, Jun 26, 2002	18.35	18.81	17.90	18.68
795	NASDAQ	HSII	Tue, Jun 25, 2002	18.20	18.70	18.20	18.60
794	NASDAQ	HSII	Mon, Jun 24, 2002	18.45	18.86	18.16	18.30
793	NASDAQ	HSII	Fri, Jun 21, 2002	18.20	18.78	18.12	18.75
792	NASDAQ	HSII	Thu, Jun 20, 2002	18.38	18.63	18.05	18.22
791	NASDAQ	HSII	Wed, Jun 19, 2002	18.40	18.95	18.27	18.38
790	NASDAQ	HSII	Tue, Jun 18, 2002	18.98	18.98	17.90	18.35
789	NASDAQ	HSII	Mon, Jun 17, 2002	18.19	19.11	18.19	18.80
788	NASDAQ	HSII	Fri, Jun 14, 2002	18.69	18.69	18.00	18.39
787	NASDAQ	HSII	Thu, Jun 13, 2002	18.68	19.10	18.50	18.70
786	NASDAQ	HSII	Wed, Jun 12, 2002	18.70	19.07	18.55	18.86
785	NASDAQ	HSII	Tue, Jun 11, 2002	18.69	20.00	18.57	18.92
784	NASDAQ	HSII	Mon, Jun 10, 2002	18.95	19.70	18.56	18.62
783	NASDAQ	HSII	Fri, Jun 7, 2002	18.95	19.43	18.70	19.07
782	NASDAQ	HSII	Thu, Jun 6, 2002	19.71	20.00	18.95	19.06
781	NASDAQ	HSII	Wed, Jun 5, 2002	19.99	20.00	19.19	19.98
780	NASDAQ	HSII	Tue, Jun 4, 2002	19.94	20.37	19.50	20.00
779	NASDAQ	HSII	Mon, Jun 3, 2002	21.66	21.66	19.48	19.90
778	NASDAQ	HSII	Fri, May 31, 2002	21.27	21.80	21.09	21.71
777	NASDAQ	HSII	Thu, May 30, 2002	21.00	21.15	21.00	21.05
776	NASDAQ	HSII	Wed, May 29, 2002	21.00	21.49	20.97	21.03
775	NASDAQ	HSII	Tue, May 28, 2002	21.90	21.95	20.44	21.06
774	NASDAQ	HSII	Fri, May 24, 2002	21.70	22.24	21.70	22.17
773	NASDAQ	HSII	Thu, May 23, 2002	21.70	22.15	21.51	21.91
772	NASDAQ	HSII	Wed, May 22, 2002	21.65	21.87	21.65	21.78
771	NASDAQ	HSII	Tue, May 21, 2002	21.60	21.99	21.60	21.65
770	NASDAQ	HSII	Mon, May 20, 2002	21.85	21.91	21.51	21.62
769	NASDAQ	HSII	Fri, May 17, 2002	21.54	22.04	21.49	22.04
768	NASDAQ	HSII	Thu, May 16, 2002	21.51	21.79	21.36	21.44
767	NASDAQ	HSII	Wed, May 15, 2002	20.85	21.90	20.85	21.57
766	NASDAQ	HSII	Tue, May 14, 2002	19.50	21.88	19.50	21.00
765	NASDAQ	HSII	Mon, May 13, 2002	19.43	19.73	19.39	19.51
764	NASDAQ	HSII	Fri, May 10, 2002	19.01	19.61	18.52	19.23
763	NASDAQ	HSII	Thu, May 9, 2002	19.37	19.45	19.00	19.02
762	NASDAQ	HSII	Wed, May 8, 2002	19.05	19.96	18.50	19.49
761	NASDAQ	HSII	Tue, May 7, 2002	19.12	19.37	18.52	18.63
760	NASDAQ	HSII	Mon, May 6, 2002	19.52	19.74	19.00	19.00
759	NASDAQ	HSII	Fri, May 3, 2002	20.06	20.38	19.52	19.52
758	NASDAQ	HSII	Thu, May 2, 2002	19.89	20.10	19.89	20.02
757	NASDAQ	HSII	Wed, May 1, 2002	20.59	20.59	19.64	20.00
756	NASDAQ	HSII	Tue, Apr 30, 2002	20.30	20.71	20.20	20.68
755	NASDAQ	HSII	Mon, Apr 29, 2002	20.79	21.10	20.33	20.33
754	NASDAQ	HSII	Fri, Apr 26, 2002	20.78	21.31	20.78	20.79
753	NASDAQ	HSII	Thu, Apr 25, 2002	21.90	22.03	20.80	20.80
752	NASDAQ	HSII	Wed, Apr 24, 2002	21.82	22.92	21.61	21.86
751	NASDAQ	HSII	Tue, Apr 23, 2002	21.60	22.52	21.32	21.84
750	NASDAQ	HSII	Mon, Apr 22, 2002	22.01	22.22	21.03	21.12
749	NASDAQ	HSII	Fri, Apr 19, 2002	21.92	22.25	21.75	21.97
748	NASDAQ	HSII	Thu, Apr 18, 2002	21.01	22.18	21.00	21.90
747	NASDAQ	HSII	Wed, Apr 17, 2002	21.43	21.47	20.45	21.36
746	NASDAQ	HSII	Tue, Apr 16, 2002	19.85	21.90	19.78	21.16
745	NASDAQ	HSII	Mon, Apr 15, 2002	20.62	20.69	19.62	19.95
744	NASDAQ	HSII	Fri, Apr 12, 2002	19.59	21.05	19.59	20.80
743	NASDAQ	HSII	Thu, Apr 11, 2002	19.81	19.82	19.24	19.55
742	NASDAQ	HSII	Wed, Apr 10, 2002	19.79	19.94	19.50	19.83
741	NASDAQ	HSII	Tue, Apr 9, 2002	19.42	19.85	19.42	19.70
740	NASDAQ	HSII	Mon, Apr 8, 2002	19.62	19.70	19.03	19.24
739	NASDAQ	HSII	Fri, Apr 5, 2002	20.09	20.10	19.62	19.62
738	NASDAQ	HSII	Thu, Apr 4, 2002	19.22	20.00	19.05	19.82
737	NASDAQ	HSII	Wed, Apr 3, 2002	20.50	20.50	18.85	19.21
736	NASDAQ	HSII	Tue, Apr 2, 2002	20.31	20.76	20.30	20.63
735	NASDAQ	HSII	Mon, Apr 1, 2002	20.80	20.80	20.31	20.35
734	NASDAQ	HSII	Thu, Mar 28, 2002	20.88	21.02	20.54	20.80
733	NASDAQ	HSII	Wed, Mar 27, 2002	20.90	21.15	20.50	20.80
732	NASDAQ	HSII	Tue, Mar 26, 2002	19.81	21.15	19.81	20.89
731	NASDAQ	HSII	Mon, Mar 25, 2002	20.86	20.86	19.81	19.95
730	NASDAQ	HSII	Fri, Mar 22, 2002	20.80	20.91	20.56	20.80
729	NASDAQ	HSII	Thu, Mar 21, 2002	19.80	20.80	19.51	20.66
728	NASDAQ	HSII	Wed, Mar 20, 2002	19.75	19.75	18.97	19.66
727	NASDAQ	HSII	Tue, Mar 19, 2002	19.36	20.30	19.36	20.27
726	NASDAQ	HSII	Mon, Mar 18, 2002	19.80	19.94	18.86	19.52
725	NASDAQ	HSII	Fri, Mar 15, 2002	19.96	20.05	19.75	19.92
724	NASDAQ	HSII	Thu, Mar 14, 2002	20.50	20.50	19.91	20.14
723	NASDAQ	HSII	Wed, Mar 13, 2002	20.00	20.60	19.91	20.17
722	NASDAQ	HSII	Tue, Mar 12, 2002	20.01	20.85	19.43	20.10
721	NASDAQ	HSII	Mon, Mar 11, 2002	19.58	20.25	19.39	20.21
720	NASDAQ	HSII	Fri, Mar 8, 2002	18.92	19.91	18.91	19.15
719	NASDAQ	HSII	Thu, Mar 7, 2002	18.57	19.33	18.40	18.75
718	NASDAQ	HSII	Wed, Mar 6, 2002	17.47	18.50	17.43	18.40
717	NASDAQ	HSII	Tue, Mar 5, 2002	17.10	17.65	17.05	17.38
716	NASDAQ	HSII	Mon, Mar 4, 2002	16.14	17.08	16.00	17.07
715	NASDAQ	HSII	Fri, Mar 1, 2002	15.80	16.10	15.75	16.05
714	NASDAQ	HSII	Thu, Feb 28, 2002	15.71	15.94	15.55	15.87
713	NASDAQ	HSII	Wed, Feb 27, 2002	15.39	16.08	15.39	15.61
712	NASDAQ	HSII	Tue, Feb 26, 2002	15.70	16.00	15.14	15.23
711	NASDAQ	HSII	Mon, Feb 25, 2002	15.68	15.68	15.05	15.64
710	NASDAQ	HSII	Fri, Feb 22, 2002	15.27	15.68	15.20	15.37
709	NASDAQ	HSII	Thu, Feb 21, 2002	15.53	15.75	15.15	15.27
708	NASDAQ	HSII	Wed, Feb 20, 2002	15.26	15.56	15.20	15.54
707	NASDAQ	HSII	Tue, Feb 19, 2002	15.48	15.48	15.19	15.26
706	NASDAQ	HSII	Fri, Feb 15, 2002	15.33	15.84	15.25	15.50
705	NASDAQ	HSII	Thu, Feb 14, 2002	14.92	15.51	14.62	15.17
704	NASDAQ	HSII	Wed, Feb 13, 2002	15.30	15.48	14.42	14.71
703	NASDAQ	HSII	Tue, Feb 12, 2002	15.25	15.25	14.60	14.72
702	NASDAQ	HSII	Mon, Feb 11, 2002	15.21	15.75	14.95	15.14
701	NASDAQ	HSII	Fri, Feb 8, 2002	15.50	15.51	14.86	15.35
700	NASDAQ	HSII	Thu, Feb 7, 2002	16.20	16.20	15.50	15.50
699	NASDAQ	HSII	Wed, Feb 6, 2002	16.25	16.29	15.58	15.85
698	NASDAQ	HSII	Tue, Feb 5, 2002	16.50	17.20	16.11	16.25
697	NASDAQ	HSII	Mon, Feb 4, 2002	16.92	17.23	16.41	16.41
696	NASDAQ	HSII	Fri, Feb 1, 2002	16.50	17.42	16.31	17.00
695	NASDAQ	HSII	Thu, Jan 31, 2002	16.85	16.90	16.28	16.50
694	NASDAQ	HSII	Wed, Jan 30, 2002	16.43	17.23	16.41	16.92
693	NASDAQ	HSII	Tue, Jan 29, 2002	16.91	16.95	16.41	16.41
692	NASDAQ	HSII	Mon, Jan 28, 2002	16.21	17.37	16.00	17.10
691	NASDAQ	HSII	Fri, Jan 25, 2002	16.17	16.37	15.74	15.74
690	NASDAQ	HSII	Thu, Jan 24, 2002	16.85	17.33	16.18	16.22
689	NASDAQ	HSII	Wed, Jan 23, 2002	16.29	17.09	15.71	16.85
688	NASDAQ	HSII	Tue, Jan 22, 2002	16.85	16.93	16.10	16.44
687	NASDAQ	HSII	Fri, Jan 18, 2002	16.75	17.09	15.75	16.93
686	NASDAQ	HSII	Thu, Jan 17, 2002	16.26	16.92	16.25	16.75
685	NASDAQ	HSII	Wed, Jan 16, 2002	16.10	16.85	16.09	16.15
684	NASDAQ	HSII	Tue, Jan 15, 2002	16.10	16.90	16.05	16.13
683	NASDAQ	HSII	Mon, Jan 14, 2002	17.09	17.10	16.01	16.05
682	NASDAQ	HSII	Fri, Jan 11, 2002	17.10	17.10	16.80	16.85
681	NASDAQ	HSII	Thu, Jan 10, 2002	16.85	18.59	16.25	17.10
680	NASDAQ	HSII	Wed, Jan 9, 2002	17.96	18.45	17.55	18.45
679	NASDAQ	HSII	Tue, Jan 8, 2002	18.22	18.22	17.46	17.73
678	NASDAQ	HSII	Mon, Jan 7, 2002	19.50	19.50	17.75	18.00
677	NASDAQ	HSII	Fri, Jan 4, 2002	19.15	19.75	18.35	19.50
676	NASDAQ	HSII	Thu, Jan 3, 2002	19.33	19.71	18.63	19.00
675	NASDAQ	HSII	Wed, Jan 2, 2002	18.21	19.34	18.17	19.33
674	NASDAQ	HSII	Mon, Dec 31, 2001	18.62	18.87	17.97	18.15
673	NASDAQ	HSII	Fri, Dec 28, 2001	18.26	19.47	17.75	18.71
672	NASDAQ	HSII	Thu, Dec 27, 2001	18.62	18.81	18.30	18.75
671	NASDAQ	HSII	Wed, Dec 26, 2001	18.00	18.87	18.00	18.45
670	NASDAQ	HSII	Mon, Dec 24, 2001	17.75	18.62	17.75	18.36
669	NASDAQ	HSII	Fri, Dec 21, 2001	18.74	18.75	17.69	17.69
668	NASDAQ	HSII	Thu, Dec 20, 2001	18.25	19.21	18.25	18.30
667	NASDAQ	HSII	Wed, Dec 19, 2001	19.42	19.55	18.25	18.53
666	NASDAQ	HSII	Tue, Dec 18, 2001	19.65	19.73	19.27	19.60
665	NASDAQ	HSII	Mon, Dec 17, 2001	19.53	20.00	19.23	19.50
664	NASDAQ	HSII	Fri, Dec 14, 2001	19.22	19.65	18.85	19.52
663	NASDAQ	HSII	Thu, Dec 13, 2001	19.70	19.90	19.00	19.00
662	NASDAQ	HSII	Wed, Dec 12, 2001	20.23	20.23	19.73	19.93
661	NASDAQ	HSII	Tue, Dec 11, 2001	19.91	20.17	19.86	19.90
660	NASDAQ	HSII	Mon, Dec 10, 2001	19.80	20.20	19.70	20.20
659	NASDAQ	HSII	Fri, Dec 7, 2001	20.99	21.15	19.81	20.02
658	NASDAQ	HSII	Thu, Dec 6, 2001	18.23	21.90	18.00	21.27
657	NASDAQ	HSII	Wed, Dec 5, 2001	16.50	18.45	16.50	18.16
656	NASDAQ	HSII	Tue, Dec 4, 2001	16.20	16.75	16.20	16.75
655	NASDAQ	HSII	Mon, Dec 3, 2001	16.57	16.58	16.05	16.20
654	NASDAQ	HSII	Fri, Nov 30, 2001	16.80	16.88	16.33	16.79
653	NASDAQ	HSII	Thu, Nov 29, 2001	16.75	17.03	16.55	16.80
652	NASDAQ	HSII	Wed, Nov 28, 2001	16.85	17.09	16.75	16.84
651	NASDAQ	HSII	Tue, Nov 27, 2001	16.94	17.27	16.65	17.02
650	NASDAQ	HSII	Mon, Nov 26, 2001	16.43	17.25	16.02	16.85
649	NASDAQ	HSII	Fri, Nov 23, 2001	16.39	16.70	16.00	16.43
648	NASDAQ	HSII	Wed, Nov 21, 2001	16.46	17.29	16.41	16.89
647	NASDAQ	HSII	Tue, Nov 20, 2001	16.98	17.06	16.40	16.85
646	NASDAQ	HSII	Mon, Nov 19, 2001	16.70	17.27	16.68	17.27
645	NASDAQ	HSII	Fri, Nov 16, 2001	17.45	17.45	17.00	17.29
644	NASDAQ	HSII	Thu, Nov 15, 2001	17.00	17.75	17.00	17.40
643	NASDAQ	HSII	Wed, Nov 14, 2001	16.19	17.50	16.15	17.36
642	NASDAQ	HSII	Tue, Nov 13, 2001	15.79	16.16	15.44	16.15
641	NASDAQ	HSII	Mon, Nov 12, 2001	15.82	16.25	15.25	15.70
640	NASDAQ	HSII	Fri, Nov 9, 2001	16.25	16.39	15.60	15.85
639	NASDAQ	HSII	Thu, Nov 8, 2001	16.25	16.75	16.25	16.30
638	NASDAQ	HSII	Wed, Nov 7, 2001	16.44	16.73	16.04	16.42
637	NASDAQ	HSII	Tue, Nov 6, 2001	16.00	16.39	15.42	16.25
636	NASDAQ	HSII	Mon, Nov 5, 2001	14.97	16.17	14.95	15.99
635	NASDAQ	HSII	Fri, Nov 2, 2001	15.09	15.35	15.09	15.30
634	NASDAQ	HSII	Thu, Nov 1, 2001	14.99	15.51	14.99	15.21
633	NASDAQ	HSII	Wed, Oct 31, 2001	14.25	15.16	14.25	15.16
632	NASDAQ	HSII	Tue, Oct 30, 2001	14.54	14.54	14.00	14.25
631	NASDAQ	HSII	Mon, Oct 29, 2001	15.00	15.22	14.95	14.95
630	NASDAQ	HSII	Fri, Oct 26, 2001	14.46	15.21	14.46	14.99
629	NASDAQ	HSII	Thu, Oct 25, 2001	14.35	14.90	13.88	14.81
628	NASDAQ	HSII	Wed, Oct 24, 2001	13.98	14.99	13.93	14.18
627	NASDAQ	HSII	Tue, Oct 23, 2001	14.10	14.29	13.86	14.00
626	NASDAQ	HSII	Mon, Oct 22, 2001	14.00	14.17	13.85	14.00
625	NASDAQ	HSII	Fri, Oct 19, 2001	13.69	14.00	13.49	14.00
624	NASDAQ	HSII	Thu, Oct 18, 2001	14.10	14.10	13.48	13.48
623	NASDAQ	HSII	Wed, Oct 17, 2001	14.97	14.97	14.15	14.16
622	NASDAQ	HSII	Tue, Oct 16, 2001	14.95	14.97	14.46	14.75
621	NASDAQ	HSII	Mon, Oct 15, 2001	14.90	15.00	14.00	14.88
620	NASDAQ	HSII	Fri, Oct 12, 2001	15.01	15.01	14.35	14.99
619	NASDAQ	HSII	Thu, Oct 11, 2001	13.90	15.00	13.81	15.00
618	NASDAQ	HSII	Wed, Oct 10, 2001	13.81	14.14	13.72	14.14
617	NASDAQ	HSII	Tue, Oct 9, 2001	14.49	14.49	13.65	13.80
616	NASDAQ	HSII	Mon, Oct 8, 2001	14.84	14.93	14.09	14.29
615	NASDAQ	HSII	Fri, Oct 5, 2001	14.92	14.92	14.05	14.57
614	NASDAQ	HSII	Thu, Oct 4, 2001	15.90	16.00	14.50	14.90
613	NASDAQ	HSII	Wed, Oct 3, 2001	13.76	16.50	13.60	15.67
612	NASDAQ	HSII	Tue, Oct 2, 2001	14.11	14.11	13.52	13.74
611	NASDAQ	HSII	Mon, Oct 1, 2001	14.26	14.26	13.34	13.86
610	NASDAQ	HSII	Fri, Sep 28, 2001	13.06	14.50	13.06	14.27
609	NASDAQ	HSII	Thu, Sep 27, 2001	13.55	13.55	12.95	13.20
608	NASDAQ	HSII	Wed, Sep 26, 2001	12.71	13.50	12.71	13.25
607	NASDAQ	HSII	Tue, Sep 25, 2001	12.79	13.29	12.72	13.15
606	NASDAQ	HSII	Mon, Sep 24, 2001	12.15	12.94	12.15	12.82
605	NASDAQ	HSII	Fri, Sep 21, 2001	12.56	12.57	12.00	12.25
604	NASDAQ	HSII	Thu, Sep 20, 2001	13.30	13.32	12.93	12.96
603	NASDAQ	HSII	Wed, Sep 19, 2001	13.96	14.18	12.70	13.70
602	NASDAQ	HSII	Tue, Sep 18, 2001	14.05	14.55	13.95	14.11
601	NASDAQ	HSII	Mon, Sep 17, 2001	14.50	14.90	13.98	14.01
600	NASDAQ	HSII	Mon, Sep 10, 2001	14.85	15.35	14.80	15.35
599	NASDAQ	HSII	Fri, Sep 7, 2001	14.99	15.10	14.81	15.05
598	NASDAQ	HSII	Thu, Sep 6, 2001	14.80	15.30	13.91	15.15
597	NASDAQ	HSII	Wed, Sep 5, 2001	17.00	17.00	15.43	15.43
596	NASDAQ	HSII	Tue, Sep 4, 2001	17.64	17.64	16.85	16.85
595	NASDAQ	HSII	Fri, Aug 31, 2001	17.41	17.64	17.32	17.35
594	NASDAQ	HSII	Thu, Aug 30, 2001	18.00	18.05	17.42	17.55
593	NASDAQ	HSII	Wed, Aug 29, 2001	18.75	18.75	17.82	17.90
592	NASDAQ	HSII	Tue, Aug 28, 2001	19.01	19.01	18.30	18.36
591	NASDAQ	HSII	Mon, Aug 27, 2001	19.00	19.10	18.69	18.72
590	NASDAQ	HSII	Fri, Aug 24, 2001	19.20	19.20	18.65	18.90
589	NASDAQ	HSII	Thu, Aug 23, 2001	18.70	19.09	18.40	18.73
588	NASDAQ	HSII	Wed, Aug 22, 2001	18.35	19.11	18.26	19.05
587	NASDAQ	HSII	Tue, Aug 21, 2001	19.90	21.18	19.70	19.70
586	NASDAQ	HSII	Mon, Aug 20, 2001	20.58	20.58	19.79	19.84
585	NASDAQ	HSII	Fri, Aug 17, 2001	20.50	21.17	20.36	20.76
584	NASDAQ	HSII	Thu, Aug 16, 2001	20.29	21.09	19.97	21.09
583	NASDAQ	HSII	Wed, Aug 15, 2001	20.50	20.75	20.01	20.20
582	NASDAQ	HSII	Tue, Aug 14, 2001	20.65	21.00	20.00	20.56
581	NASDAQ	HSII	Mon, Aug 13, 2001	20.50	20.75	20.01	20.75
580	NASDAQ	HSII	Fri, Aug 10, 2001	19.96	20.50	19.96	20.30
579	NASDAQ	HSII	Thu, Aug 9, 2001	20.10	20.36	19.75	20.15
578	NASDAQ	HSII	Wed, Aug 8, 2001	19.90	20.10	19.90	20.05
577	NASDAQ	HSII	Tue, Aug 7, 2001	20.11	20.25	19.97	20.05
576	NASDAQ	HSII	Mon, Aug 6, 2001	19.85	20.17	19.85	20.17
575	NASDAQ	HSII	Fri, Aug 3, 2001	20.31	20.75	19.95	19.95
574	NASDAQ	HSII	Thu, Aug 2, 2001	20.84	20.84	19.70	20.65
573	NASDAQ	HSII	Wed, Aug 1, 2001	21.00	21.33	20.57	20.85
572	NASDAQ	HSII	Tue, Jul 31, 2001	21.80	21.80	21.00	21.10
571	NASDAQ	HSII	Mon, Jul 30, 2001	21.98	22.16	21.50	21.62
570	NASDAQ	HSII	Fri, Jul 27, 2001	21.92	22.14	21.90	21.98
569	NASDAQ	HSII	Thu, Jul 26, 2001	21.89	22.10	21.45	21.92
568	NASDAQ	HSII	Wed, Jul 25, 2001	21.86	22.24	21.34	21.62
567	NASDAQ	HSII	Tue, Jul 24, 2001	22.50	22.50	21.77	22.31
566	NASDAQ	HSII	Mon, Jul 23, 2001	22.56	22.60	21.91	22.10
565	NASDAQ	HSII	Fri, Jul 20, 2001	21.90	22.06	21.50	22.06
564	NASDAQ	HSII	Thu, Jul 19, 2001	22.01	22.01	21.74	21.85
563	NASDAQ	HSII	Wed, Jul 18, 2001	21.40	22.70	21.19	22.08
562	NASDAQ	HSII	Tue, Jul 17, 2001	21.40	21.40	21.11	21.30
561	NASDAQ	HSII	Mon, Jul 16, 2001	22.20	22.75	21.04	21.22
560	NASDAQ	HSII	Fri, Jul 13, 2001	21.25	22.22	21.25	21.80
559	NASDAQ	HSII	Thu, Jul 12, 2001	20.89	21.99	20.71	21.45
558	NASDAQ	HSII	Wed, Jul 11, 2001	21.46	21.56	20.65	20.79
557	NASDAQ	HSII	Tue, Jul 10, 2001	21.00	22.09	21.00	21.52
556	NASDAQ	HSII	Mon, Jul 9, 2001	20.72	21.30	20.20	21.30
555	NASDAQ	HSII	Fri, Jul 6, 2001	20.55	20.99	20.45	20.72
554	NASDAQ	HSII	Thu, Jul 5, 2001	21.01	21.05	20.31	20.51
553	NASDAQ	HSII	Tue, Jul 3, 2001	20.36	21.00	19.98	21.00
552	NASDAQ	HSII	Mon, Jul 2, 2001	20.35	21.46	20.25	20.45
551	NASDAQ	HSII	Fri, Jun 29, 2001	19.92	21.00	19.71	20.33
550	NASDAQ	HSII	Thu, Jun 28, 2001	19.85	20.00	19.80	19.89
549	NASDAQ	HSII	Wed, Jun 27, 2001	20.14	20.50	19.70	19.80
548	NASDAQ	HSII	Tue, Jun 26, 2001	20.20	20.60	19.90	19.96
547	NASDAQ	HSII	Mon, Jun 25, 2001	20.31	21.60	20.30	21.45
546	NASDAQ	HSII	Fri, Jun 22, 2001	21.95	23.25	19.65	20.30
545	NASDAQ	HSII	Thu, Jun 21, 2001	24.80	24.81	23.90	24.27
544	NASDAQ	HSII	Wed, Jun 20, 2001	23.80	25.55	23.75	24.98
543	NASDAQ	HSII	Tue, Jun 19, 2001	25.72	25.72	23.81	23.88
542	NASDAQ	HSII	Mon, Jun 18, 2001	25.61	26.00	25.29	25.60
541	NASDAQ	HSII	Fri, Jun 15, 2001	25.90	26.25	25.63	25.65
540	NASDAQ	HSII	Thu, Jun 14, 2001	26.40	26.61	25.81	26.25
539	NASDAQ	HSII	Wed, Jun 13, 2001	27.25	27.25	26.00	26.45
538	NASDAQ	HSII	Tue, Jun 12, 2001	27.80	27.80	27.05	27.37
537	NASDAQ	HSII	Mon, Jun 11, 2001	28.99	28.99	27.75	27.81
536	NASDAQ	HSII	Fri, Jun 8, 2001	28.55	29.65	28.45	28.95
535	NASDAQ	HSII	Thu, Jun 7, 2001	28.76	29.30	28.49	28.75
534	NASDAQ	HSII	Wed, Jun 6, 2001	30.22	30.27	29.35	29.75
533	NASDAQ	HSII	Tue, Jun 5, 2001	32.56	32.71	29.43	30.30
532	NASDAQ	HSII	Mon, Jun 4, 2001	31.75	33.25	31.66	32.75
531	NASDAQ	HSII	Fri, Jun 1, 2001	32.21	32.64	30.85	31.69
530	NASDAQ	HSII	Thu, May 31, 2001	31.85	32.70	31.83	32.21
529	NASDAQ	HSII	Wed, May 30, 2001	31.32	31.85	30.81	31.65
528	NASDAQ	HSII	Tue, May 29, 2001	32.96	33.01	31.31	31.55
527	NASDAQ	HSII	Fri, May 25, 2001	33.57	33.75	33.36	33.64
526	NASDAQ	HSII	Thu, May 24, 2001	33.96	34.00	33.41	33.42
525	NASDAQ	HSII	Wed, May 23, 2001	34.38	34.55	33.91	33.97
524	NASDAQ	HSII	Tue, May 22, 2001	34.49	34.78	34.44	34.47
523	NASDAQ	HSII	Mon, May 21, 2001	34.85	35.42	34.31	34.50
522	NASDAQ	HSII	Fri, May 18, 2001	34.94	35.25	34.69	34.85
521	NASDAQ	HSII	Thu, May 17, 2001	34.91	35.90	34.90	34.94
520	NASDAQ	HSII	Wed, May 16, 2001	33.31	35.74	32.88	35.50
519	NASDAQ	HSII	Tue, May 15, 2001	32.70	33.49	32.51	33.16
518	NASDAQ	HSII	Mon, May 14, 2001	30.81	33.45	30.61	32.68
517	NASDAQ	HSII	Fri, May 11, 2001	29.63	30.00	29.62	29.87
516	NASDAQ	HSII	Thu, May 10, 2001	29.49	29.78	29.40	29.71
515	NASDAQ	HSII	Wed, May 9, 2001	29.55	29.70	29.50	29.50
514	NASDAQ	HSII	Tue, May 8, 2001	29.85	29.85	29.57	29.67
513	NASDAQ	HSII	Mon, May 7, 2001	29.45	30.01	29.39	29.70
512	NASDAQ	HSII	Fri, May 4, 2001	30.01	30.06	29.40	29.44
511	NASDAQ	HSII	Thu, May 3, 2001	31.76	32.50	30.20	30.40
510	NASDAQ	HSII	Wed, May 2, 2001	31.18	33.78	30.16	32.44
509	NASDAQ	HSII	Tue, May 1, 2001	26.25	30.45	26.05	30.10
508	NASDAQ	HSII	Mon, Apr 30, 2001	27.05	27.06	25.20	25.25
507	NASDAQ	HSII	Fri, Apr 27, 2001	28.91	29.40	27.51	27.79
506	NASDAQ	HSII	Thu, Apr 26, 2001	30.09	30.09	28.90	28.91
505	NASDAQ	HSII	Wed, Apr 25, 2001	29.56	30.50	29.00	30.08
504	NASDAQ	HSII	Tue, Apr 24, 2001	28.43	29.76	28.43	29.19
503	NASDAQ	HSII	Mon, Apr 23, 2001	30.00	30.00	28.25	28.45
502	NASDAQ	HSII	Fri, Apr 20, 2001	30.41	30.71	29.50	30.00
501	NASDAQ	HSII	Thu, Apr 19, 2001	28.49	31.03	28.49	30.71
500	NASDAQ	HSII	Wed, Apr 18, 2001	25.60	28.75	25.60	28.49
499	NASDAQ	HSII	Tue, Apr 17, 2001	26.00	26.10	25.61	25.76
498	NASDAQ	HSII	Mon, Apr 16, 2001	26.99	26.99	26.00	26.01
497	NASDAQ	HSII	Thu, Apr 12, 2001	26.76	27.44	26.26	27.18
496	NASDAQ	HSII	Wed, Apr 11, 2001	27.50	27.51	26.76	27.41
495	NASDAQ	HSII	Tue, Apr 10, 2001	27.74	27.74	26.96	27.20
494	NASDAQ	HSII	Mon, Apr 9, 2001	26.88	27.58	26.50	27.58
493	NASDAQ	HSII	Fri, Apr 6, 2001	26.13	27.75	26.13	26.88
492	NASDAQ	HSII	Thu, Apr 5, 2001	25.50	26.94	25.50	26.94
491	NASDAQ	HSII	Wed, Apr 4, 2001	25.69	25.69	25.19	25.38
490	NASDAQ	HSII	Tue, Apr 3, 2001	27.75	27.77	25.63	25.63
489	NASDAQ	HSII	Mon, Apr 2, 2001	29.06	29.06	27.69	27.75
488	NASDAQ	HSII	Fri, Mar 30, 2001	28.00	29.50	28.00	28.94
487	NASDAQ	HSII	Thu, Mar 29, 2001	28.00	29.00	28.00	28.75
486	NASDAQ	HSII	Wed, Mar 28, 2001	28.94	28.94	27.00	28.06
485	NASDAQ	HSII	Tue, Mar 27, 2001	28.81	29.13	28.63	28.94
484	NASDAQ	HSII	Mon, Mar 26, 2001	28.25	29.75	28.00	28.81
483	NASDAQ	HSII	Fri, Mar 23, 2001	26.75	28.50	26.50	26.88
482	NASDAQ	HSII	Thu, Mar 22, 2001	28.25	28.25	26.00	26.75
481	NASDAQ	HSII	Wed, Mar 21, 2001	30.25	30.25	27.69	27.94
480	NASDAQ	HSII	Tue, Mar 20, 2001	28.56	29.75	28.06	28.50
479	NASDAQ	HSII	Mon, Mar 19, 2001	25.94	29.75	25.00	28.44
478	NASDAQ	HSII	Fri, Mar 16, 2001	31.81	31.81	28.00	28.38
477	NASDAQ	HSII	Thu, Mar 15, 2001	31.81	33.00	31.69	32.13
476	NASDAQ	HSII	Wed, Mar 14, 2001	31.25	32.31	31.25	31.56
475	NASDAQ	HSII	Tue, Mar 13, 2001	32.06	32.13	30.81	31.94
474	NASDAQ	HSII	Mon, Mar 12, 2001	32.75	32.75	31.94	32.06
473	NASDAQ	HSII	Fri, Mar 9, 2001	34.17	34.44	32.94	33.25
472	NASDAQ	HSII	Thu, Mar 8, 2001	34.63	35.44	34.00	35.44
471	NASDAQ	HSII	Wed, Mar 7, 2001	34.27	36.28	34.00	34.00
470	NASDAQ	HSII	Tue, Mar 6, 2001	35.75	36.13	34.25	35.13
469	NASDAQ	HSII	Mon, Mar 5, 2001	35.56	37.00	35.19	35.75
468	NASDAQ	HSII	Fri, Mar 2, 2001	35.00	36.75	34.38	36.13
467	NASDAQ	HSII	Thu, Mar 1, 2001	32.75	35.31	32.19	35.31
466	NASDAQ	HSII	Wed, Feb 28, 2001	35.56	35.56	33.00	33.06
465	NASDAQ	HSII	Tue, Feb 27, 2001	36.63	36.63	34.94	34.94
464	NASDAQ	HSII	Mon, Feb 26, 2001	37.13	38.25	36.50	36.63
463	NASDAQ	HSII	Fri, Feb 23, 2001	37.50	37.75	36.38	36.88
462	NASDAQ	HSII	Thu, Feb 22, 2001	36.88	39.88	36.25	37.63
461	NASDAQ	HSII	Wed, Feb 21, 2001	38.00	39.06	37.00	37.00
460	NASDAQ	HSII	Tue, Feb 20, 2001	39.88	40.38	38.25	39.13
459	NASDAQ	HSII	Fri, Feb 16, 2001	40.50	41.63	39.00	39.56
458	NASDAQ	HSII	Thu, Feb 15, 2001	35.25	42.06	34.88	40.13
457	NASDAQ	HSII	Wed, Feb 14, 2001	35.50	36.06	34.44	35.02
456	NASDAQ	HSII	Tue, Feb 13, 2001	33.38	36.06	33.25	36.00
455	NASDAQ	HSII	Mon, Feb 12, 2001	30.94	33.25	30.19	33.25
454	NASDAQ	HSII	Fri, Feb 9, 2001	31.75	32.00	30.50	31.19
453	NASDAQ	HSII	Thu, Feb 8, 2001	32.69	32.75	31.75	31.75
452	NASDAQ	HSII	Wed, Feb 7, 2001	33.69	33.69	29.94	32.25
451	NASDAQ	HSII	Tue, Feb 6, 2001	35.75	35.75	34.19	34.50
450	NASDAQ	HSII	Mon, Feb 5, 2001	34.63	36.13	33.88	35.94
449	NASDAQ	HSII	Fri, Feb 2, 2001	35.63	35.63	32.44	33.88
448	NASDAQ	HSII	Thu, Feb 1, 2001	37.77	38.25	35.13	35.63
447	NASDAQ	HSII	Wed, Jan 31, 2001	40.23	40.50	37.75	37.94
446	NASDAQ	HSII	Tue, Jan 30, 2001	40.19	40.38	39.38	39.63
445	NASDAQ	HSII	Mon, Jan 29, 2001	36.27	41.00	36.27	40.38
444	NASDAQ	HSII	Fri, Jan 26, 2001	37.44	38.00	35.75	38.00
443	NASDAQ	HSII	Thu, Jan 25, 2001	37.50	38.25	36.63	37.88
442	NASDAQ	HSII	Wed, Jan 24, 2001	39.25	39.25	36.75	38.00
441	NASDAQ	HSII	Tue, Jan 23, 2001	39.13	39.50	37.00	39.00
440	NASDAQ	HSII	Mon, Jan 22, 2001	39.00	41.13	37.94	39.25
439	NASDAQ	HSII	Fri, Jan 19, 2001	41.73	41.73	39.19	39.19
438	NASDAQ	HSII	Thu, Jan 18, 2001	43.25	43.25	39.00	39.00
437	NASDAQ	HSII	Wed, Jan 17, 2001	40.00	43.00	39.88	43.00
436	NASDAQ	HSII	Tue, Jan 16, 2001	40.50	41.00	38.31	39.81
435	NASDAQ	HSII	Fri, Jan 12, 2001	41.61	41.61	37.94	39.75
434	NASDAQ	HSII	Thu, Jan 11, 2001	41.13	45.00	41.00	43.63
433	NASDAQ	HSII	Wed, Jan 10, 2001	39.50	41.50	39.00	40.88
432	NASDAQ	HSII	Tue, Jan 9, 2001	40.00	40.25	39.50	39.81
431	NASDAQ	HSII	Mon, Jan 8, 2001	39.69	40.69	39.59	40.00
430	NASDAQ	HSII	Fri, Jan 5, 2001	42.30	44.00	39.63	39.69
429	NASDAQ	HSII	Thu, Jan 4, 2001	41.63	44.38	41.50	42.56
428	NASDAQ	HSII	Wed, Jan 3, 2001	37.63	43.19	37.38	41.56
427	NASDAQ	HSII	Tue, Jan 2, 2001	41.88	41.88	37.25	37.25
426	NASDAQ	HSII	Fri, Dec 29, 2000	42.55	43.88	41.63	42.06
425	NASDAQ	HSII	Thu, Dec 28, 2000	39.38	42.25	37.63	42.00
424	NASDAQ	HSII	Wed, Dec 27, 2000	39.75	39.88	38.38	39.31
423	NASDAQ	HSII	Tue, Dec 26, 2000	40.50	40.63	39.75	39.88
422	NASDAQ	HSII	Fri, Dec 22, 2000	37.63	40.50	37.50	40.06
421	NASDAQ	HSII	Thu, Dec 21, 2000	35.13	38.38	35.13	37.50
420	NASDAQ	HSII	Wed, Dec 20, 2000	35.25	35.94	35.13	35.38
419	NASDAQ	HSII	Tue, Dec 19, 2000	34.56	37.00	33.63	36.23
418	NASDAQ	HSII	Mon, Dec 18, 2000	35.00	36.00	34.75	34.81
417	NASDAQ	HSII	Fri, Dec 15, 2000	36.00	36.50	35.06	35.25
416	NASDAQ	HSII	Thu, Dec 14, 2000	37.50	38.50	36.25	36.50
415	NASDAQ	HSII	Wed, Dec 13, 2000	35.00	38.69	35.00	38.13
414	NASDAQ	HSII	Tue, Dec 12, 2000	40.25	40.25	33.50	35.00
413	NASDAQ	HSII	Mon, Dec 11, 2000	44.08	45.00	39.88	40.00
412	NASDAQ	HSII	Fri, Dec 8, 2000	43.02	44.75	43.02	44.56
411	NASDAQ	HSII	Thu, Dec 7, 2000	45.44	45.44	42.25	42.31
410	NASDAQ	HSII	Wed, Dec 6, 2000	47.25	47.69	44.00	44.31
409	NASDAQ	HSII	Tue, Dec 5, 2000	47.63	47.88	46.75	46.75
408	NASDAQ	HSII	Mon, Dec 4, 2000	50.00	50.00	47.69	48.05
407	NASDAQ	HSII	Fri, Dec 1, 2000	49.39	50.25	48.00	48.00
406	NASDAQ	HSII	Thu, Nov 30, 2000	51.44	51.44	48.38	49.50
405	NASDAQ	HSII	Wed, Nov 29, 2000	53.13	53.13	50.81	51.00
404	NASDAQ	HSII	Tue, Nov 28, 2000	54.50	54.50	50.50	51.00
403	NASDAQ	HSII	Mon, Nov 27, 2000	54.50	55.00	52.00	52.00
402	NASDAQ	HSII	Fri, Nov 24, 2000	54.50	54.50	53.38	54.00
401	NASDAQ	HSII	Wed, Nov 22, 2000	55.73	56.19	53.63	53.69
400	NASDAQ	HSII	Tue, Nov 21, 2000	57.13	57.13	54.38	56.38
399	NASDAQ	HSII	Mon, Nov 20, 2000	52.52	57.31	52.50	55.00
398	NASDAQ	HSII	Fri, Nov 17, 2000	53.00	55.38	51.50	54.25
397	NASDAQ	HSII	Thu, Nov 16, 2000	54.06	54.81	51.13	51.19
396	NASDAQ	HSII	Wed, Nov 15, 2000	53.38	55.25	51.63	54.16
395	NASDAQ	HSII	Tue, Nov 14, 2000	52.13	53.44	52.13	53.38
394	NASDAQ	HSII	Mon, Nov 13, 2000	51.70	52.13	49.69	52.00
393	NASDAQ	HSII	Fri, Nov 10, 2000	54.13	54.13	52.25	52.25
392	NASDAQ	HSII	Thu, Nov 9, 2000	56.00	56.00	51.88	55.38
391	NASDAQ	HSII	Wed, Nov 8, 2000	57.89	60.19	55.88	55.88
390	NASDAQ	HSII	Tue, Nov 7, 2000	59.25	59.25	55.94	57.88
389	NASDAQ	HSII	Mon, Nov 6, 2000	60.00	60.50	58.75	59.75
388	NASDAQ	HSII	Fri, Nov 3, 2000	59.75	62.13	58.75	59.88
387	NASDAQ	HSII	Thu, Nov 2, 2000	59.38	62.00	58.75	59.13
386	NASDAQ	HSII	Wed, Nov 1, 2000	57.50	62.31	57.50	60.00
385	NASDAQ	HSII	Tue, Oct 31, 2000	47.00	62.00	46.75	61.81
384	NASDAQ	HSII	Mon, Oct 30, 2000	50.75	50.75	46.53	49.50
383	NASDAQ	HSII	Fri, Oct 27, 2000	47.00	50.50	47.00	48.94
382	NASDAQ	HSII	Thu, Oct 26, 2000	50.63	51.13	45.75	49.25
381	NASDAQ	HSII	Wed, Oct 25, 2000	45.00	51.09	45.00	50.06
380	NASDAQ	HSII	Tue, Oct 24, 2000	44.00	48.75	44.00	47.63
379	NASDAQ	HSII	Mon, Oct 23, 2000	41.89	46.00	41.88	45.63
378	NASDAQ	HSII	Fri, Oct 20, 2000	41.83	43.13	41.81	43.00
377	NASDAQ	HSII	Thu, Oct 19, 2000	40.89	43.13	40.89	42.06
376	NASDAQ	HSII	Wed, Oct 18, 2000	42.19	42.19	39.81	40.19
375	NASDAQ	HSII	Tue, Oct 17, 2000	46.13	46.13	40.63	41.44
374	NASDAQ	HSII	Mon, Oct 16, 2000	44.14	46.00	43.38	45.63
373	NASDAQ	HSII	Fri, Oct 13, 2000	41.75	45.13	41.75	44.19
372	NASDAQ	HSII	Thu, Oct 12, 2000	42.16	44.63	40.00	40.20
371	NASDAQ	HSII	Wed, Oct 11, 2000	41.27	43.19	39.06	41.25
370	NASDAQ	HSII	Tue, Oct 10, 2000	46.69	48.13	40.56	41.94
369	NASDAQ	HSII	Mon, Oct 9, 2000	46.50	46.50	44.00	45.75
368	NASDAQ	HSII	Fri, Oct 6, 2000	47.81	48.00	47.13	47.13
367	NASDAQ	HSII	Thu, Oct 5, 2000	46.88	48.38	46.44	47.88
366	NASDAQ	HSII	Wed, Oct 4, 2000	46.48	47.75	46.06	47.38
365	NASDAQ	HSII	Tue, Oct 3, 2000	48.81	50.25	46.50	46.94
364	NASDAQ	HSII	Mon, Oct 2, 2000	51.38	51.38	46.00	48.38
363	NASDAQ	HSII	Fri, Sep 29, 2000	49.63	52.00	49.56	51.38
362	NASDAQ	HSII	Thu, Sep 28, 2000	47.25	50.00	47.25	49.63
361	NASDAQ	HSII	Wed, Sep 27, 2000	45.19	51.00	44.88	47.69
360	NASDAQ	HSII	Tue, Sep 26, 2000	46.88	47.50	44.88	44.88
359	NASDAQ	HSII	Mon, Sep 25, 2000	47.44	48.00	45.00	45.00
358	NASDAQ	HSII	Fri, Sep 22, 2000	48.38	48.38	46.00	47.50
357	NASDAQ	HSII	Thu, Sep 21, 2000	47.00	49.25	46.00	48.75
356	NASDAQ	HSII	Wed, Sep 20, 2000	46.56	48.00	46.00	46.00
355	NASDAQ	HSII	Tue, Sep 19, 2000	47.72	47.72	46.38	46.56
354	NASDAQ	HSII	Mon, Sep 18, 2000	48.00	48.06	47.00	47.31
353	NASDAQ	HSII	Fri, Sep 15, 2000	47.50	48.38	47.38	47.88
352	NASDAQ	HSII	Thu, Sep 14, 2000	49.22	50.88	47.81	48.06
351	NASDAQ	HSII	Wed, Sep 13, 2000	43.59	48.75	43.25	48.56
350	NASDAQ	HSII	Tue, Sep 12, 2000	49.25	49.38	42.75	43.31
349	NASDAQ	HSII	Mon, Sep 11, 2000	53.34	53.44	49.25	49.25
348	NASDAQ	HSII	Fri, Sep 8, 2000	56.88	56.88	52.75	53.19
347	NASDAQ	HSII	Thu, Sep 7, 2000	55.69	57.39	55.38	56.88
346	NASDAQ	HSII	Wed, Sep 6, 2000	57.44	57.44	54.44	56.00
345	NASDAQ	HSII	Tue, Sep 5, 2000	58.00	58.13	56.13	56.31
344	NASDAQ	HSII	Fri, Sep 1, 2000	57.50	58.00	56.19	58.00
343	NASDAQ	HSII	Thu, Aug 31, 2000	58.63	59.25	57.63	58.13
342	NASDAQ	HSII	Wed, Aug 30, 2000	58.00	59.13	57.63	57.94
341	NASDAQ	HSII	Tue, Aug 29, 2000	59.69	60.63	58.50	59.13
340	NASDAQ	HSII	Mon, Aug 28, 2000	57.00	60.38	57.00	60.13
339	NASDAQ	HSII	Fri, Aug 25, 2000	58.88	58.88	55.50	57.00
338	NASDAQ	HSII	Thu, Aug 24, 2000	58.63	59.63	57.00	57.25
337	NASDAQ	HSII	Wed, Aug 23, 2000	57.91	59.63	57.75	57.75
336	NASDAQ	HSII	Tue, Aug 22, 2000	56.94	57.94	56.75	57.94
335	NASDAQ	HSII	Mon, Aug 21, 2000	61.25	61.25	57.38	57.88
334	NASDAQ	HSII	Fri, Aug 18, 2000	64.00	64.00	60.50	60.50
333	NASDAQ	HSII	Thu, Aug 17, 2000	62.75	64.00	61.50	64.00
332	NASDAQ	HSII	Wed, Aug 16, 2000	63.06	63.06	61.50	62.75
331	NASDAQ	HSII	Tue, Aug 15, 2000	65.00	65.00	61.25	61.50
330	NASDAQ	HSII	Mon, Aug 14, 2000	62.47	65.56	62.44	65.06
329	NASDAQ	HSII	Fri, Aug 11, 2000	67.00	67.00	58.63	64.25
328	NASDAQ	HSII	Thu, Aug 10, 2000	71.25	71.25	67.75	67.75
327	NASDAQ	HSII	Wed, Aug 9, 2000	71.19	72.00	70.63	71.25
326	NASDAQ	HSII	Tue, Aug 8, 2000	70.06	71.73	69.88	70.75
325	NASDAQ	HSII	Mon, Aug 7, 2000	71.75	72.00	69.00	69.75
324	NASDAQ	HSII	Fri, Aug 4, 2000	72.88	73.00	69.19	69.50
323	NASDAQ	HSII	Thu, Aug 3, 2000	67.25	73.13	67.00	72.25
322	NASDAQ	HSII	Wed, Aug 2, 2000	66.00	70.31	66.00	70.00
321	NASDAQ	HSII	Tue, Aug 1, 2000	67.00	67.25	63.13	66.94
320	NASDAQ	HSII	Mon, Jul 31, 2000	66.00	67.00	64.13	67.00
319	NASDAQ	HSII	Fri, Jul 28, 2000	69.13	69.13	65.38	65.88
318	NASDAQ	HSII	Thu, Jul 27, 2000	72.91	73.00	69.50	69.50
317	NASDAQ	HSII	Wed, Jul 26, 2000	73.00	73.00	70.00	72.81
316	NASDAQ	HSII	Tue, Jul 25, 2000	71.31	72.19	70.50	72.06
315	NASDAQ	HSII	Mon, Jul 24, 2000	73.00	73.13	70.50	71.25
314	NASDAQ	HSII	Fri, Jul 21, 2000	72.09	74.13	72.09	72.50
313	NASDAQ	HSII	Thu, Jul 20, 2000	70.00	74.00	68.63	74.00
312	NASDAQ	HSII	Wed, Jul 19, 2000	68.25	70.38	68.13	69.56
311	NASDAQ	HSII	Tue, Jul 18, 2000	67.00	71.63	62.19	68.75
310	NASDAQ	HSII	Mon, Jul 17, 2000	68.94	75.00	67.75	69.94
309	NASDAQ	HSII	Fri, Jul 14, 2000	64.69	68.94	64.63	68.47
308	NASDAQ	HSII	Thu, Jul 13, 2000	61.00	63.69	60.94	63.69
307	NASDAQ	HSII	Wed, Jul 12, 2000	61.00	62.63	60.94	61.75
306	NASDAQ	HSII	Tue, Jul 11, 2000	60.00	61.31	58.13	60.13
305	NASDAQ	HSII	Mon, Jul 10, 2000	59.00	60.00	57.75	57.88
304	NASDAQ	HSII	Fri, Jul 7, 2000	58.25	60.00	56.88	59.00
303	NASDAQ	HSII	Thu, Jul 6, 2000	58.50	59.00	57.63	59.00
302	NASDAQ	HSII	Wed, Jul 5, 2000	62.00	62.13	56.00	59.13
301	NASDAQ	HSII	Mon, Jul 3, 2000	62.63	63.44	59.88	62.00
300	NASDAQ	HSII	Fri, Jun 30, 2000	60.75	64.75	58.00	63.13
299	NASDAQ	HSII	Thu, Jun 29, 2000	59.88	62.00	58.38	61.13
298	NASDAQ	HSII	Wed, Jun 28, 2000	56.91	59.63	56.63	59.63
297	NASDAQ	HSII	Tue, Jun 27, 2000	56.25	58.25	56.25	56.88
296	NASDAQ	HSII	Mon, Jun 26, 2000	55.50	58.13	54.38	56.25
295	NASDAQ	HSII	Fri, Jun 23, 2000	53.13	57.81	53.00	57.00
294	NASDAQ	HSII	Thu, Jun 22, 2000	55.22	55.50	52.63	53.19
293	NASDAQ	HSII	Wed, Jun 21, 2000	49.50	50.75	48.25	50.56
292	NASDAQ	HSII	Tue, Jun 20, 2000	46.50	49.88	46.50	49.88
291	NASDAQ	HSII	Mon, Jun 19, 2000	45.81	47.00	45.75	47.00
290	NASDAQ	HSII	Fri, Jun 16, 2000	46.88	47.25	45.50	45.81
289	NASDAQ	HSII	Thu, Jun 15, 2000	46.63	47.50	46.19	46.50
288	NASDAQ	HSII	Wed, Jun 14, 2000	46.63	46.63	45.06	45.44
287	NASDAQ	HSII	Tue, Jun 13, 2000	46.00	46.63	45.06	46.06
286	NASDAQ	HSII	Mon, Jun 12, 2000	45.88	46.06	45.63	45.63
285	NASDAQ	HSII	Fri, Jun 9, 2000	45.00	48.00	44.13	45.91
284	NASDAQ	HSII	Thu, Jun 8, 2000	43.44	44.63	43.44	44.50
283	NASDAQ	HSII	Wed, Jun 7, 2000	42.44	43.50	42.25	43.38
282	NASDAQ	HSII	Tue, Jun 6, 2000	41.50	43.00	41.50	42.25
281	NASDAQ	HSII	Mon, Jun 5, 2000	42.94	43.00	41.50	41.97
280	NASDAQ	HSII	Fri, Jun 2, 2000	42.38	44.38	41.25	43.25
279	NASDAQ	HSII	Thu, Jun 1, 2000	40.56	42.00	40.31	41.39
278	NASDAQ	HSII	Wed, May 31, 2000	39.50	41.88	39.50	41.06
277	NASDAQ	HSII	Tue, May 30, 2000	38.00	39.50	37.50	39.50
276	NASDAQ	HSII	Fri, May 26, 2000	37.66	38.19	37.25	38.13
275	NASDAQ	HSII	Thu, May 25, 2000	38.50	38.75	37.00	37.25
274	NASDAQ	HSII	Wed, May 24, 2000	37.75	38.63	35.63	38.50
273	NASDAQ	HSII	Tue, May 23, 2000	37.63	37.94	37.38	37.75
272	NASDAQ	HSII	Mon, May 22, 2000	39.25	40.00	37.50	37.94
271	NASDAQ	HSII	Fri, May 19, 2000	40.00	40.25	38.50	40.00
270	NASDAQ	HSII	Thu, May 18, 2000	40.63	41.13	39.50	40.00
269	NASDAQ	HSII	Wed, May 17, 2000	41.88	42.00	39.63	41.06
268	NASDAQ	HSII	Tue, May 16, 2000	44.88	46.50	41.63	42.50
267	NASDAQ	HSII	Mon, May 15, 2000	43.25	44.88	39.50	44.88
266	NASDAQ	HSII	Fri, May 12, 2000	42.25	43.88	42.13	43.25
265	NASDAQ	HSII	Thu, May 11, 2000	41.88	42.25	41.88	42.25
264	NASDAQ	HSII	Wed, May 10, 2000	41.75	42.25	41.50	41.75
263	NASDAQ	HSII	Tue, May 9, 2000	41.00	42.00	40.75	41.91
262	NASDAQ	HSII	Mon, May 8, 2000	40.25	42.06	39.63	41.00
261	NASDAQ	HSII	Fri, May 5, 2000	40.00	42.00	40.00	41.50
260	NASDAQ	HSII	Thu, May 4, 2000	39.00	42.63	38.94	41.75
259	NASDAQ	HSII	Wed, May 3, 2000	38.00	39.00	37.25	39.00
258	NASDAQ	HSII	Tue, May 2, 2000	39.00	39.00	35.06	37.25
257	NASDAQ	HSII	Mon, May 1, 2000	36.00	37.06	36.00	36.38
256	NASDAQ	HSII	Fri, Apr 28, 2000	39.00	39.00	34.69	36.00
255	NASDAQ	HSII	Thu, Apr 27, 2000	37.38	37.38	36.19	36.25
254	NASDAQ	HSII	Wed, Apr 26, 2000	37.00	38.44	37.00	37.63
253	NASDAQ	HSII	Tue, Apr 25, 2000	39.25	40.00	37.25	38.00
252	NASDAQ	HSII	Mon, Apr 24, 2000	39.81	40.88	39.31	39.88
251	NASDAQ	HSII	Thu, Apr 20, 2000	44.00	44.00	40.56	40.56
250	NASDAQ	HSII	Wed, Apr 19, 2000	37.13	44.00	37.13	44.00
249	NASDAQ	HSII	Tue, Apr 18, 2000	35.50	37.50	35.50	37.50
248	NASDAQ	HSII	Mon, Apr 17, 2000	37.44	37.50	36.00	36.25
247	NASDAQ	HSII	Fri, Apr 14, 2000	39.44	39.44	36.56	36.69
246	NASDAQ	HSII	Thu, Apr 13, 2000	39.94	40.00	39.50	39.50
245	NASDAQ	HSII	Wed, Apr 12, 2000	39.78	40.13	39.50	39.94
244	NASDAQ	HSII	Tue, Apr 11, 2000	35.50	40.50	35.00	39.88
243	NASDAQ	HSII	Mon, Apr 10, 2000	36.13	37.75	35.75	36.13
242	NASDAQ	HSII	Fri, Apr 7, 2000	35.50	36.06	35.00	36.00
241	NASDAQ	HSII	Thu, Apr 6, 2000	32.81	34.00	32.63	34.00
240	NASDAQ	HSII	Wed, Apr 5, 2000	36.13	36.13	32.50	33.25
239	NASDAQ	HSII	Tue, Apr 4, 2000	39.50	39.50	33.44	36.13
238	NASDAQ	HSII	Mon, Apr 3, 2000	40.00	40.00	38.88	39.25
237	NASDAQ	HSII	Fri, Mar 31, 2000	40.69	40.88	38.88	40.13
236	NASDAQ	HSII	Thu, Mar 30, 2000	41.00	41.13	40.50	40.56
235	NASDAQ	HSII	Wed, Mar 29, 2000	40.00	41.25	40.00	41.00
234	NASDAQ	HSII	Tue, Mar 28, 2000	38.00	40.50	37.75	40.00
233	NASDAQ	HSII	Mon, Mar 27, 2000	37.25	37.75	37.00	37.75
232	NASDAQ	HSII	Fri, Mar 24, 2000	38.34	38.34	37.13	37.13
231	NASDAQ	HSII	Thu, Mar 23, 2000	38.00	38.00	37.00	37.13
230	NASDAQ	HSII	Wed, Mar 22, 2000	37.63	38.13	37.00	38.00
229	NASDAQ	HSII	Tue, Mar 21, 2000	41.00	41.00	37.00	37.50
228	NASDAQ	HSII	Mon, Mar 20, 2000	41.13	41.13	40.50	41.00
227	NASDAQ	HSII	Fri, Mar 17, 2000	39.88	41.13	39.88	41.13
226	NASDAQ	HSII	Thu, Mar 16, 2000	39.50	41.13	37.25	41.00
225	NASDAQ	HSII	Wed, Mar 15, 2000	38.25	39.00	36.50	39.00
224	NASDAQ	HSII	Tue, Mar 14, 2000	35.13	41.88	34.81	38.25
223	NASDAQ	HSII	Mon, Mar 13, 2000	37.13	37.13	34.50	34.50
222	NASDAQ	HSII	Fri, Mar 10, 2000	37.88	38.38	37.25	37.25
221	NASDAQ	HSII	Thu, Mar 9, 2000	38.38	38.50	37.25	38.25
220	NASDAQ	HSII	Wed, Mar 8, 2000	37.75	38.25	37.50	38.25
219	NASDAQ	HSII	Tue, Mar 7, 2000	41.09	41.09	37.25	37.50
218	NASDAQ	HSII	Mon, Mar 6, 2000	41.25	41.25	40.63	40.63
217	NASDAQ	HSII	Fri, Mar 3, 2000	40.75	41.13	40.50	41.00
216	NASDAQ	HSII	Thu, Mar 2, 2000	40.50	40.75	40.38	40.38
215	NASDAQ	HSII	Wed, Mar 1, 2000	41.00	41.13	40.50	40.75
214	NASDAQ	HSII	Tue, Feb 29, 2000	39.88	41.00	39.88	41.00
213	NASDAQ	HSII	Mon, Feb 28, 2000	40.94	41.13	39.88	40.50
212	NASDAQ	HSII	Fri, Feb 25, 2000	41.00	41.06	40.00	41.00
211	NASDAQ	HSII	Thu, Feb 24, 2000	40.50	40.50	39.38	39.50
210	NASDAQ	HSII	Wed, Feb 23, 2000	39.13	40.13	39.13	39.94
209	NASDAQ	HSII	Tue, Feb 22, 2000	39.50	41.00	39.00	40.50
208	NASDAQ	HSII	Fri, Feb 18, 2000	40.75	41.00	39.88	40.13
207	NASDAQ	HSII	Thu, Feb 17, 2000	40.50	41.13	40.00	41.00
206	NASDAQ	HSII	Wed, Feb 16, 2000	39.50	40.25	39.25	39.75
205	NASDAQ	HSII	Tue, Feb 15, 2000	40.00	41.00	38.25	38.25
204	NASDAQ	HSII	Mon, Feb 14, 2000	41.25	42.00	38.75	38.75
203	NASDAQ	HSII	Fri, Feb 11, 2000	41.75	41.88	40.00	41.25
202	NASDAQ	HSII	Thu, Feb 10, 2000	39.00	41.56	39.00	41.56
201	NASDAQ	HSII	Wed, Feb 9, 2000	38.00	39.31	38.00	39.31
200	NASDAQ	HSII	Tue, Feb 8, 2000	36.50	39.00	35.50	38.63
199	NASDAQ	HSII	Mon, Feb 7, 2000	33.75	37.00	33.00	37.00
198	NASDAQ	HSII	Fri, Feb 4, 2000	33.00	34.75	33.00	34.44
197	NASDAQ	HSII	Thu, Feb 3, 2000	36.44	36.44	31.44	33.00
196	NASDAQ	HSII	Wed, Feb 2, 2000	40.00	40.13	35.75	36.75
195	NASDAQ	HSII	Tue, Feb 1, 2000	41.00	41.50	39.75	40.13
194	NASDAQ	HSII	Mon, Jan 31, 2000	41.63	41.69	41.00	41.00
193	NASDAQ	HSII	Fri, Jan 28, 2000	42.00	42.50	41.50	41.56
192	NASDAQ	HSII	Thu, Jan 27, 2000	41.13	42.25	40.50	41.63
191	NASDAQ	HSII	Wed, Jan 26, 2000	41.13	41.88	40.75	40.75
190	NASDAQ	HSII	Tue, Jan 25, 2000	39.75	40.63	39.63	39.63
189	NASDAQ	HSII	Mon, Jan 24, 2000	39.25	39.25	38.88	39.25
188	NASDAQ	HSII	Fri, Jan 21, 2000	38.56	39.25	38.56	39.25
187	NASDAQ	HSII	Thu, Jan 20, 2000	39.00	39.25	39.00	39.00
186	NASDAQ	HSII	Wed, Jan 19, 2000	39.50	39.50	38.00	38.13
185	NASDAQ	HSII	Tue, Jan 18, 2000	39.00	39.63	38.50	39.00
184	NASDAQ	HSII	Fri, Jan 14, 2000	37.88	38.00	36.38	36.94
183	NASDAQ	HSII	Thu, Jan 13, 2000	38.00	38.00	36.50	37.00
182	NASDAQ	HSII	Wed, Jan 12, 2000	39.00	39.00	36.81	37.00
181	NASDAQ	HSII	Tue, Jan 11, 2000	38.50	39.00	36.88	36.88
180	NASDAQ	HSII	Mon, Jan 10, 2000	36.50	40.50	36.50	39.25
179	NASDAQ	HSII	Fri, Jan 7, 2000	36.25	36.50	36.00	36.31
178	NASDAQ	HSII	Thu, Jan 6, 2000	36.50	36.63	35.25	36.00
177	NASDAQ	HSII	Wed, Jan 5, 2000	36.63	38.00	36.06	36.81
176	NASDAQ	HSII	Tue, Jan 4, 2000	38.06	39.06	36.00	36.00
175	NASDAQ	HSII	Mon, Jan 3, 2000	42.00	42.00	38.25	38.25
174	NASDAQ	HSII	Fri, Dec 31, 1999	41.47	42.88	40.00	42.25
173	NASDAQ	HSII	Thu, Dec 30, 1999	38.88	40.50	38.50	40.50
172	NASDAQ	HSII	Wed, Dec 29, 1999	38.00	38.50	38.00	38.50
171	NASDAQ	HSII	Tue, Dec 28, 1999	36.00	38.00	34.63	38.00
170	NASDAQ	HSII	Mon, Dec 27, 1999	37.50	37.50	34.00	35.63
169	NASDAQ	HSII	Thu, Dec 23, 1999	40.00	40.00	38.00	38.00
168	NASDAQ	HSII	Wed, Dec 22, 1999	40.00	40.00	38.00	38.25
167	NASDAQ	HSII	Tue, Dec 21, 1999	41.25	43.50	38.00	38.00
166	NASDAQ	HSII	Mon, Dec 20, 1999	44.00	46.00	41.50	41.50
165	NASDAQ	HSII	Fri, Dec 17, 1999	36.50	44.00	36.47	43.00
164	NASDAQ	HSII	Thu, Dec 16, 1999	35.13	35.88	34.00	35.88
163	NASDAQ	HSII	Wed, Dec 15, 1999	34.00	35.13	32.00	35.13
162	NASDAQ	HSII	Tue, Dec 14, 1999	31.75	34.25	31.00	34.25
161	NASDAQ	HSII	Mon, Dec 13, 1999	32.50	32.50	31.75	32.50
160	NASDAQ	HSII	Fri, Dec 10, 1999	32.13	32.75	31.75	31.75
159	NASDAQ	HSII	Thu, Dec 9, 1999	33.00	33.00	31.00	31.75
158	NASDAQ	HSII	Wed, Dec 8, 1999	27.75	33.50	27.75	32.00
157	NASDAQ	HSII	Tue, Dec 7, 1999	27.00	27.75	27.00	27.75
156	NASDAQ	HSII	Mon, Dec 6, 1999	26.00	27.13	26.00	27.00
155	NASDAQ	HSII	Fri, Dec 3, 1999	26.25	27.00	25.38	27.00
154	NASDAQ	HSII	Thu, Dec 2, 1999	25.50	26.50	25.00	26.13
153	NASDAQ	HSII	Wed, Dec 1, 1999	26.00	26.00	25.00	25.50
152	NASDAQ	HSII	Tue, Nov 30, 1999	24.50	26.38	24.50	26.38
151	NASDAQ	HSII	Mon, Nov 29, 1999	24.88	26.00	24.88	24.88
150	NASDAQ	HSII	Fri, Nov 26, 1999	24.88	25.00	24.88	25.00
149	NASDAQ	HSII	Wed, Nov 24, 1999	25.00	25.63	24.63	25.63
148	NASDAQ	HSII	Tue, Nov 23, 1999	26.50	26.50	21.00	25.38
147	NASDAQ	HSII	Mon, Nov 22, 1999	26.25	26.75	25.50	26.00
146	NASDAQ	HSII	Fri, Nov 19, 1999	27.13	27.13	25.50	26.00
145	NASDAQ	HSII	Thu, Nov 18, 1999	26.63	27.13	26.31	27.13
144	NASDAQ	HSII	Wed, Nov 17, 1999	26.38	26.63	26.38	26.63
143	NASDAQ	HSII	Tue, Nov 16, 1999	26.00	26.00	25.25	25.50
142	NASDAQ	HSII	Mon, Nov 15, 1999	27.13	27.38	25.00	26.00
141	NASDAQ	HSII	Fri, Nov 12, 1999	27.00	27.13	26.75	27.13
140	NASDAQ	HSII	Thu, Nov 11, 1999	26.22	27.00	26.22	26.81
139	NASDAQ	HSII	Wed, Nov 10, 1999	25.94	26.38	25.81	26.38
138	NASDAQ	HSII	Tue, Nov 9, 1999	25.38	27.00	25.38	25.63
137	NASDAQ	HSII	Mon, Nov 8, 1999	25.38	25.50	25.38	25.50
136	NASDAQ	HSII	Fri, Nov 5, 1999	27.13	27.13	25.38	27.00
135	NASDAQ	HSII	Thu, Nov 4, 1999	27.00	27.13	25.38	27.13
134	NASDAQ	HSII	Wed, Nov 3, 1999	27.25	28.75	25.13	26.63
133	NASDAQ	HSII	Tue, Nov 2, 1999	22.88	26.50	22.88	26.13
132	NASDAQ	HSII	Mon, Nov 1, 1999	23.22	23.44	23.06	23.44
131	NASDAQ	HSII	Fri, Oct 29, 1999	23.31	23.44	22.94	23.00
130	NASDAQ	HSII	Thu, Oct 28, 1999	20.00	23.31	20.00	23.06
129	NASDAQ	HSII	Wed, Oct 27, 1999	19.94	20.00	19.94	20.00
128	NASDAQ	HSII	Tue, Oct 26, 1999	19.75	19.75	19.63	19.63
127	NASDAQ	HSII	Mon, Oct 25, 1999	19.50	20.00	19.25	19.50
126	NASDAQ	HSII	Fri, Oct 22, 1999	19.63	19.63	19.25	19.63
125	NASDAQ	HSII	Thu, Oct 21, 1999	19.50	19.63	18.88	19.25
124	NASDAQ	HSII	Wed, Oct 20, 1999	19.16	19.50	19.16	19.50
123	NASDAQ	HSII	Tue, Oct 19, 1999	19.00	19.25	18.75	19.25
122	NASDAQ	HSII	Mon, Oct 18, 1999	18.75	19.00	18.50	19.00
121	NASDAQ	HSII	Fri, Oct 15, 1999	18.38	19.00	18.38	19.00
120	NASDAQ	HSII	Thu, Oct 14, 1999	18.50	18.50	18.50	18.50
119	NASDAQ	HSII	Wed, Oct 13, 1999	19.41	19.53	18.75	19.00
118	NASDAQ	HSII	Tue, Oct 12, 1999	19.50	19.75	19.38	19.50
117	NASDAQ	HSII	Mon, Oct 11, 1999	19.50	19.63	19.50	19.63
116	NASDAQ	HSII	Fri, Oct 8, 1999	18.50	19.75	18.50	19.75
115	NASDAQ	HSII	Thu, Oct 7, 1999	19.00	19.50	19.00	19.50
114	NASDAQ	HSII	Wed, Oct 6, 1999	18.00	19.63	18.00	19.00
113	NASDAQ	HSII	Tue, Oct 5, 1999	17.88	18.13	17.63	18.00
112	NASDAQ	HSII	Mon, Oct 4, 1999	17.50	18.13	17.50	17.50
111	NASDAQ	HSII	Fri, Oct 1, 1999	19.00	19.00	17.25	17.50
110	NASDAQ	HSII	Thu, Sep 30, 1999	16.00	19.06	15.88	19.06
109	NASDAQ	HSII	Wed, Sep 29, 1999	15.88	16.13	15.88	16.06
108	NASDAQ	HSII	Tue, Sep 28, 1999	15.88	16.00	15.75	15.88
107	NASDAQ	HSII	Mon, Sep 27, 1999	16.00	16.13	16.00	16.00
106	NASDAQ	HSII	Fri, Sep 24, 1999	15.63	16.00	15.50	15.50
105	NASDAQ	HSII	Thu, Sep 23, 1999	16.13	16.13	16.13	16.13
104	NASDAQ	HSII	Wed, Sep 22, 1999	15.88	15.88	15.88	15.88
103	NASDAQ	HSII	Tue, Sep 21, 1999	15.88	15.94	15.88	15.94
102	NASDAQ	HSII	Mon, Sep 20, 1999	16.00	16.00	16.00	16.00
101	NASDAQ	HSII	Fri, Sep 17, 1999	16.06	16.38	16.00	16.38
100	NASDAQ	HSII	Thu, Sep 16, 1999	15.88	16.00	15.88	15.88
99	NASDAQ	HSII	Wed, Sep 15, 1999	16.00	16.38	15.88	16.13
98	NASDAQ	HSII	Tue, Sep 14, 1999	16.38	16.38	16.13	16.13
97	NASDAQ	HSII	Mon, Sep 13, 1999	16.38	16.38	16.13	16.13
96	NASDAQ	HSII	Fri, Sep 10, 1999	16.00	16.00	16.00	16.00
95	NASDAQ	HSII	Thu, Sep 9, 1999	16.25	16.25	16.13	16.13
94	NASDAQ	HSII	Wed, Sep 8, 1999	16.38	16.38	16.00	16.00
93	NASDAQ	HSII	Tue, Sep 7, 1999	16.00	16.88	16.00	16.88
92	NASDAQ	HSII	Fri, Sep 3, 1999	16.75	16.75	16.06	16.31
91	NASDAQ	HSII	Thu, Sep 2, 1999	15.88	16.38	15.69	16.00
90	NASDAQ	HSII	Wed, Sep 1, 1999	15.50	15.88	15.50	15.75
89	NASDAQ	HSII	Tue, Aug 31, 1999	15.19	15.25	14.88	15.25
88	NASDAQ	HSII	Mon, Aug 30, 1999	15.13	15.25	15.00	15.25
87	NASDAQ	HSII	Fri, Aug 27, 1999	14.94	14.94	14.75	14.88
86	NASDAQ	HSII	Thu, Aug 26, 1999	15.00	15.00	14.63	14.63
85	NASDAQ	HSII	Wed, Aug 25, 1999	15.13	15.63	14.63	14.63
84	NASDAQ	HSII	Tue, Aug 24, 1999	15.50	15.50	14.63	14.63
83	NASDAQ	HSII	Mon, Aug 23, 1999	14.81	15.13	14.75	15.13
82	NASDAQ	HSII	Fri, Aug 20, 1999	16.13	16.13	14.63	15.13
81	NASDAQ	HSII	Thu, Aug 19, 1999	15.81	16.13	15.81	16.13
80	NASDAQ	HSII	Wed, Aug 18, 1999	16.13	16.13	16.13	16.13
79	NASDAQ	HSII	Tue, Aug 17, 1999	16.13	16.13	16.13	16.13
78	NASDAQ	HSII	Mon, Aug 16, 1999	16.13	16.13	15.50	15.88
77	NASDAQ	HSII	Fri, Aug 13, 1999	16.00	16.13	15.63	16.13
76	NASDAQ	HSII	Thu, Aug 12, 1999	17.00	17.00	15.50	15.50
75	NASDAQ	HSII	Wed, Aug 11, 1999	16.56	16.88	16.56	16.88
74	NASDAQ	HSII	Tue, Aug 10, 1999	16.56	16.75	16.50	16.50
73	NASDAQ	HSII	Mon, Aug 9, 1999	16.63	17.38	16.38	16.75
72	NASDAQ	HSII	Fri, Aug 6, 1999	16.38	17.00	16.38	16.38
71	NASDAQ	HSII	Thu, Aug 5, 1999	16.88	17.38	16.88	17.13
70	NASDAQ	HSII	Wed, Aug 4, 1999	16.38	16.81	16.38	16.75
69	NASDAQ	HSII	Tue, Aug 3, 1999	17.25	17.25	16.81	16.81
68	NASDAQ	HSII	Mon, Aug 2, 1999	16.50	17.25	16.50	17.25
67	NASDAQ	HSII	Fri, Jul 30, 1999	16.50	17.13	16.38	17.13
66	NASDAQ	HSII	Thu, Jul 29, 1999	16.69	16.69	16.50	16.50
65	NASDAQ	HSII	Wed, Jul 28, 1999	16.94	17.00	16.88	16.88
64	NASDAQ	HSII	Tue, Jul 27, 1999	17.50	17.50	16.50	17.13
63	NASDAQ	HSII	Mon, Jul 26, 1999	17.88	18.13	17.75	17.81
62	NASDAQ	HSII	Fri, Jul 23, 1999	18.06	18.13	18.00	18.13
61	NASDAQ	HSII	Thu, Jul 22, 1999	18.13	18.13	18.00	18.06
60	NASDAQ	HSII	Wed, Jul 21, 1999	17.88	18.25	17.88	18.25
59	NASDAQ	HSII	Tue, Jul 20, 1999	18.63	18.63	17.94	17.94
58	NASDAQ	HSII	Mon, Jul 19, 1999	19.00	19.00	18.56	18.75
57	NASDAQ	HSII	Fri, Jul 16, 1999	17.75	19.13	17.75	18.94
56	NASDAQ	HSII	Thu, Jul 15, 1999	18.31	18.38	18.00	18.00
55	NASDAQ	HSII	Wed, Jul 14, 1999	18.66	18.66	18.25	18.25
54	NASDAQ	HSII	Tue, Jul 13, 1999	18.50	18.75	18.50	18.63
53	NASDAQ	HSII	Mon, Jul 12, 1999	18.88	18.88	18.75	18.81
52	NASDAQ	HSII	Fri, Jul 9, 1999	18.88	19.25	18.63	18.88
51	NASDAQ	HSII	Thu, Jul 8, 1999	18.88	19.00	18.63	18.88
50	NASDAQ	HSII	Wed, Jul 7, 1999	19.13	19.25	18.88	19.00
49	NASDAQ	HSII	Tue, Jul 6, 1999	18.81	19.31	18.75	19.13
48	NASDAQ	HSII	Fri, Jul 2, 1999	18.00	18.88	18.00	18.63
47	NASDAQ	HSII	Thu, Jul 1, 1999	19.50	19.50	18.00	18.88
46	NASDAQ	HSII	Wed, Jun 30, 1999	18.00	20.13	18.00	19.00
45	NASDAQ	HSII	Tue, Jun 29, 1999	16.81	17.75	16.56	17.75
44	NASDAQ	HSII	Mon, Jun 28, 1999	15.88	18.25	15.88	16.56
43	NASDAQ	HSII	Fri, Jun 25, 1999	15.38	16.50	15.38	15.88
42	NASDAQ	HSII	Thu, Jun 24, 1999	14.38	15.75	14.25	15.50
41	NASDAQ	HSII	Wed, Jun 23, 1999	13.94	14.25	13.94	14.13
40	NASDAQ	HSII	Tue, Jun 22, 1999	14.08	14.13	13.94	13.94
39	NASDAQ	HSII	Mon, Jun 21, 1999	13.88	14.13	13.88	14.00
38	NASDAQ	HSII	Fri, Jun 18, 1999	13.94	14.06	13.94	13.94
37	NASDAQ	HSII	Thu, Jun 17, 1999	14.00	14.00	13.88	13.97
36	NASDAQ	HSII	Wed, Jun 16, 1999	14.00	14.06	13.88	14.00
35	NASDAQ	HSII	Tue, Jun 15, 1999	13.75	14.13	13.75	13.88
34	NASDAQ	HSII	Mon, Jun 14, 1999	13.88	14.13	13.75	14.00
33	NASDAQ	HSII	Fri, Jun 11, 1999	13.88	13.88	13.63	13.88
32	NASDAQ	HSII	Thu, Jun 10, 1999	13.94	14.00	13.63	13.63
31	NASDAQ	HSII	Wed, Jun 9, 1999	13.47	13.75	13.44	13.75
30	NASDAQ	HSII	Tue, Jun 8, 1999	14.06	14.06	13.38	13.50
29	NASDAQ	HSII	Mon, Jun 7, 1999	14.00	14.13	13.63	14.00
28	NASDAQ	HSII	Fri, Jun 4, 1999	14.13	14.13	13.50	14.13
27	NASDAQ	HSII	Thu, Jun 3, 1999	14.25	14.25	13.63	14.06
26	NASDAQ	HSII	Wed, Jun 2, 1999	14.13	14.25	13.94	14.00
25	NASDAQ	HSII	Tue, Jun 1, 1999	14.25	16.50	13.00	14.25
24	NASDAQ	HSII	Fri, May 28, 1999	13.88	14.00	13.88	13.94
23	NASDAQ	HSII	Thu, May 27, 1999	14.00	14.06	13.75	13.75
22	NASDAQ	HSII	Wed, May 26, 1999	14.13	14.13	13.88	14.05
21	NASDAQ	HSII	Tue, May 25, 1999	14.38	14.41	14.00	14.13
20	NASDAQ	HSII	Mon, May 24, 1999	14.13	14.25	14.00	14.00
19	NASDAQ	HSII	Fri, May 21, 1999	14.00	14.38	14.00	14.38
18	NASDAQ	HSII	Thu, May 20, 1999	14.00	14.25	14.00	14.13
17	NASDAQ	HSII	Wed, May 19, 1999	14.13	14.38	14.00	14.38
16	NASDAQ	HSII	Tue, May 18, 1999	14.00	14.25	14.00	14.13
15	NASDAQ	HSII	Mon, May 17, 1999	14.25	14.50	14.00	14.00
14	NASDAQ	HSII	Fri, May 14, 1999	14.31	14.50	14.25	14.50
13	NASDAQ	HSII	Thu, May 13, 1999	15.00	15.06	14.13	14.25
12	NASDAQ	HSII	Wed, May 12, 1999	14.63	15.00	14.00	15.00
11	NASDAQ	HSII	Tue, May 11, 1999	14.00	14.88	13.94	14.88
10	NASDAQ	HSII	Mon, May 10, 1999	13.94	14.25	13.94	14.13
9	NASDAQ	HSII	Fri, May 7, 1999	13.94	14.00	13.94	14.00
8	NASDAQ	HSII	Thu, May 6, 1999	14.00	14.06	13.94	14.00
7	NASDAQ	HSII	Wed, May 5, 1999	14.13	14.13	13.94	14.00
6	NASDAQ	HSII	Tue, May 4, 1999	14.19	14.19	14.00	14.00
5	NASDAQ	HSII	Mon, May 3, 1999	14.00	14.25	13.94	13.94
4	NASDAQ	HSII	Fri, Apr 30, 1999	14.00	14.00	13.75	13.94
3	NASDAQ	HSII	Thu, Apr 29, 1999	13.88	14.13	13.75	13.75
2	NASDAQ	HSII	Wed, Apr 28, 1999	14.06	14.50	12.75	14.00
1	NASDAQ	HSII	Tue, Apr 27, 1999	14.00	14.25	13.63	14.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Heidrick & Struggles International Inc NASDAQ:HSII 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