Hyster-Yale Materials Handling Inc NYSE:HY Historical Prices

Below are the 2876 trading days of historical prices for HY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2876	NYSE	HY	Thu, Mar 7, 2024	59.90	60.60	58.23	58.30
2875	NYSE	HY	Wed, Mar 6, 2024	57.72	59.25	57.12	59.12
2874	NYSE	HY	Tue, Mar 5, 2024	56.83	58.75	56.33	57.27
2873	NYSE	HY	Mon, Mar 4, 2024	57.07	59.97	55.85	56.90
2872	NYSE	HY	Fri, Mar 1, 2024	59.16	59.52	57.15	57.25
2871	NYSE	HY	Thu, Feb 29, 2024	58.81	61.18	58.25	58.88
2870	NYSE	HY	Wed, Feb 28, 2024	70.09	70.09	57.51	58.01
2869	NYSE	HY	Tue, Feb 27, 2024	70.00	70.57	68.88	70.09
2868	NYSE	HY	Mon, Feb 26, 2024	68.56	69.86	68.52	69.70
2867	NYSE	HY	Fri, Feb 23, 2024	68.71	69.27	67.22	68.91
2866	NYSE	HY	Thu, Feb 22, 2024	69.98	71.11	68.01	68.32
2865	NYSE	HY	Wed, Feb 21, 2024	68.40	69.64	68.29	69.35
2864	NYSE	HY	Tue, Feb 20, 2024	69.11	69.65	67.70	68.26
2863	NYSE	HY	Fri, Feb 16, 2024	71.08	71.35	69.76	70.29
2862	NYSE	HY	Thu, Feb 15, 2024	70.13	71.79	69.69	71.79
2861	NYSE	HY	Wed, Feb 14, 2024	67.93	70.07	67.40	70.01
2860	NYSE	HY	Tue, Feb 13, 2024	69.83	69.89	65.97	66.68
2859	NYSE	HY	Mon, Feb 12, 2024	69.06	72.40	69.06	72.20
2858	NYSE	HY	Fri, Feb 9, 2024	68.91	69.09	67.33	69.01
2857	NYSE	HY	Thu, Feb 8, 2024	66.88	68.95	66.60	68.89
2856	NYSE	HY	Wed, Feb 7, 2024	68.00	68.41	66.88	66.88
2855	NYSE	HY	Tue, Feb 6, 2024	66.87	67.93	66.87	67.87
2854	NYSE	HY	Mon, Feb 5, 2024	67.33	67.69	66.34	67.11
2853	NYSE	HY	Fri, Feb 2, 2024	67.86	68.39	67.03	68.14
2852	NYSE	HY	Thu, Feb 1, 2024	66.44	68.83	66.01	68.83
2851	NYSE	HY	Wed, Jan 31, 2024	68.49	68.49	65.19	65.72
2850	NYSE	HY	Tue, Jan 30, 2024	67.34	68.58	66.72	68.49
2849	NYSE	HY	Mon, Jan 29, 2024	68.51	68.55	66.51	67.64
2848	NYSE	HY	Fri, Jan 26, 2024	68.09	69.00	67.37	68.36
2847	NYSE	HY	Thu, Jan 25, 2024	67.56	68.64	66.69	68.14
2846	NYSE	HY	Wed, Jan 24, 2024	68.08	68.08	65.67	66.43
2845	NYSE	HY	Tue, Jan 23, 2024	69.44	70.28	67.02	67.41
2844	NYSE	HY	Mon, Jan 22, 2024	65.04	69.35	65.04	69.35
2843	NYSE	HY	Fri, Jan 19, 2024	64.60	64.71	63.17	64.37
2842	NYSE	HY	Thu, Jan 18, 2024	63.05	64.99	62.34	64.10
2841	NYSE	HY	Wed, Jan 17, 2024	62.08	62.82	60.99	62.62
2840	NYSE	HY	Tue, Jan 16, 2024	63.64	64.87	62.62	63.00
2839	NYSE	HY	Fri, Jan 12, 2024	65.30	65.33	64.23	64.35
2838	NYSE	HY	Thu, Jan 11, 2024	64.27	64.62	63.22	64.56
2837	NYSE	HY	Wed, Jan 10, 2024	65.01	65.90	64.49	64.80
2836	NYSE	HY	Tue, Jan 9, 2024	64.25	65.01	63.53	65.01
2835	NYSE	HY	Mon, Jan 8, 2024	63.86	65.99	63.41	65.06
2834	NYSE	HY	Fri, Jan 5, 2024	61.50	64.79	61.50	63.79
2833	NYSE	HY	Thu, Jan 4, 2024	62.29	63.15	61.60	62.07
2832	NYSE	HY	Wed, Jan 3, 2024	62.88	62.88	61.43	61.97
2831	NYSE	HY	Tue, Jan 2, 2024	62.00	63.10	61.04	62.89
2830	NYSE	HY	Fri, Dec 29, 2023	62.87	63.48	62.12	62.19
2829	NYSE	HY	Thu, Dec 28, 2023	62.18	62.84	61.82	62.61
2828	NYSE	HY	Wed, Dec 27, 2023	62.20	62.63	61.46	61.97
2827	NYSE	HY	Tue, Dec 26, 2023	59.91	62.27	59.78	62.22
2826	NYSE	HY	Fri, Dec 22, 2023	59.94	60.06	58.50	59.49
2825	NYSE	HY	Thu, Dec 21, 2023	58.99	59.74	57.88	59.65
2824	NYSE	HY	Wed, Dec 20, 2023	59.38	61.39	58.06	58.32
2823	NYSE	HY	Tue, Dec 19, 2023	58.54	59.71	58.27	59.68
2822	NYSE	HY	Mon, Dec 18, 2023	58.00	58.50	56.01	58.46
2821	NYSE	HY	Fri, Dec 15, 2023	56.49	58.14	55.58	58.06
2820	NYSE	HY	Thu, Dec 14, 2023	53.86	56.98	53.86	56.38
2819	NYSE	HY	Wed, Dec 13, 2023	51.71	53.77	51.30	53.54
2818	NYSE	HY	Tue, Dec 12, 2023	51.91	52.14	50.84	52.12
2817	NYSE	HY	Mon, Dec 11, 2023	50.51	51.74	50.09	51.71
2816	NYSE	HY	Fri, Dec 8, 2023	50.65	51.50	50.42	50.70
2815	NYSE	HY	Thu, Dec 7, 2023	49.66	50.65	49.41	50.65
2814	NYSE	HY	Wed, Dec 6, 2023	50.69	52.34	49.58	49.68
2813	NYSE	HY	Tue, Dec 5, 2023	50.07	50.82	49.11	50.07
2812	NYSE	HY	Mon, Dec 4, 2023	48.80	49.58	48.45	49.10
2811	NYSE	HY	Fri, Dec 1, 2023	47.35	49.03	47.35	48.90
2810	NYSE	HY	Thu, Nov 30, 2023	47.87	48.27	47.05	47.67
2809	NYSE	HY	Wed, Nov 29, 2023	47.92	48.99	47.52	47.59
2808	NYSE	HY	Tue, Nov 28, 2023	48.51	48.96	47.36	47.67
2807	NYSE	HY	Mon, Nov 27, 2023	47.95	48.94	47.21	48.80
2806	NYSE	HY	Fri, Nov 24, 2023	47.15	47.99	47.01	47.89
2805	NYSE	HY	Wed, Nov 22, 2023	47.25	47.55	46.82	47.00
2804	NYSE	HY	Tue, Nov 21, 2023	46.50	47.21	46.25	47.02
2803	NYSE	HY	Mon, Nov 20, 2023	47.50	47.50	46.50	46.62
2802	NYSE	HY	Fri, Nov 17, 2023	47.13	47.70	46.52	47.15
2801	NYSE	HY	Thu, Nov 16, 2023	47.19	47.77	46.53	46.78
2800	NYSE	HY	Wed, Nov 15, 2023	46.40	47.80	46.40	47.15
2799	NYSE	HY	Tue, Nov 14, 2023	45.85	46.65	45.70	46.18
2798	NYSE	HY	Mon, Nov 13, 2023	45.05	45.43	44.70	44.87
2797	NYSE	HY	Fri, Nov 10, 2023	44.22	45.45	44.08	45.11
2796	NYSE	HY	Thu, Nov 9, 2023	44.47	45.47	43.98	44.19
2795	NYSE	HY	Wed, Nov 8, 2023	43.80	44.51	43.64	44.37
2794	NYSE	HY	Tue, Nov 7, 2023	43.11	43.80	41.75	43.77
2793	NYSE	HY	Mon, Nov 6, 2023	43.73	43.73	42.38	43.63
2792	NYSE	HY	Fri, Nov 3, 2023	44.12	44.89	43.35	43.69
2791	NYSE	HY	Thu, Nov 2, 2023	42.25	43.15	41.36	42.93
2790	NYSE	HY	Wed, Nov 1, 2023	42.45	45.23	41.00	42.11
2789	NYSE	HY	Tue, Oct 31, 2023	38.50	40.02	38.50	40.01
2788	NYSE	HY	Mon, Oct 30, 2023	39.60	39.92	38.74	38.80
2787	NYSE	HY	Fri, Oct 27, 2023	39.73	39.73	38.71	38.95
2786	NYSE	HY	Thu, Oct 26, 2023	40.30	40.48	39.83	39.98
2785	NYSE	HY	Wed, Oct 25, 2023	39.83	40.89	39.71	40.12
2784	NYSE	HY	Tue, Oct 24, 2023	40.85	41.18	40.03	40.36
2783	NYSE	HY	Mon, Oct 23, 2023	39.80	40.65	39.80	40.20
2782	NYSE	HY	Fri, Oct 20, 2023	40.71	40.94	40.21	40.32
2781	NYSE	HY	Thu, Oct 19, 2023	41.01	41.83	40.42	40.64
2780	NYSE	HY	Wed, Oct 18, 2023	42.45	42.48	41.01	41.13
2779	NYSE	HY	Tue, Oct 17, 2023	41.41	43.05	41.41	42.66
2778	NYSE	HY	Mon, Oct 16, 2023	42.11	42.56	41.26	41.58
2777	NYSE	HY	Fri, Oct 13, 2023	43.57	43.57	41.00	41.50
2776	NYSE	HY	Thu, Oct 12, 2023	44.91	44.91	43.12	43.29
2775	NYSE	HY	Wed, Oct 11, 2023	44.14	44.99	44.14	44.94
2774	NYSE	HY	Tue, Oct 10, 2023	44.56	45.15	44.15	44.23
2773	NYSE	HY	Mon, Oct 9, 2023	43.53	44.37	43.22	44.33
2772	NYSE	HY	Fri, Oct 6, 2023	42.87	44.38	42.39	43.70
2771	NYSE	HY	Thu, Oct 5, 2023	42.74	43.43	42.52	43.17
2770	NYSE	HY	Wed, Oct 4, 2023	44.48	44.48	43.60	43.77
2769	NYSE	HY	Tue, Oct 3, 2023	43.91	45.17	43.91	44.69
2768	NYSE	HY	Mon, Oct 2, 2023	44.36	44.63	43.79	44.00
2767	NYSE	HY	Fri, Sep 29, 2023	44.38	44.79	43.61	44.58
2766	NYSE	HY	Thu, Sep 28, 2023	42.65	44.88	42.65	44.33
2765	NYSE	HY	Wed, Sep 27, 2023	41.67	42.75	41.46	42.73
2764	NYSE	HY	Tue, Sep 26, 2023	43.61	43.92	41.18	41.35
2763	NYSE	HY	Mon, Sep 25, 2023	43.59	44.50	42.79	43.89
2762	NYSE	HY	Fri, Sep 22, 2023	44.71	45.40	43.88	43.90
2761	NYSE	HY	Thu, Sep 21, 2023	43.43	44.79	43.20	44.74
2760	NYSE	HY	Wed, Sep 20, 2023	44.30	44.43	43.43	43.55
2759	NYSE	HY	Tue, Sep 19, 2023	43.62	43.98	43.19	43.57
2758	NYSE	HY	Mon, Sep 18, 2023	44.38	44.59	43.75	43.97
2757	NYSE	HY	Fri, Sep 15, 2023	44.23	44.78	43.88	44.26
2756	NYSE	HY	Thu, Sep 14, 2023	43.94	44.97	43.94	44.27
2755	NYSE	HY	Wed, Sep 13, 2023	43.26	43.83	42.81	43.26
2754	NYSE	HY	Tue, Sep 12, 2023	43.80	44.52	43.24	43.39
2753	NYSE	HY	Mon, Sep 11, 2023	44.62	44.81	43.67	43.74
2752	NYSE	HY	Fri, Sep 8, 2023	44.11	45.00	43.92	44.09
2751	NYSE	HY	Thu, Sep 7, 2023	44.28	44.28	42.88	43.79
2750	NYSE	HY	Wed, Sep 6, 2023	44.73	45.40	44.23	44.61
2749	NYSE	HY	Tue, Sep 5, 2023	46.00	46.04	44.38	44.83
2748	NYSE	HY	Fri, Sep 1, 2023	46.15	46.69	45.91	46.15
2747	NYSE	HY	Thu, Aug 31, 2023	45.64	45.99	45.10	45.67
2746	NYSE	HY	Wed, Aug 30, 2023	45.36	45.82	45.01	45.43
2745	NYSE	HY	Tue, Aug 29, 2023	44.91	45.58	44.91	45.41
2744	NYSE	HY	Mon, Aug 28, 2023	44.30	45.72	44.30	45.11
2743	NYSE	HY	Fri, Aug 25, 2023	44.70	44.75	43.55	44.38
2742	NYSE	HY	Thu, Aug 24, 2023	45.33	45.63	44.14	44.47
2741	NYSE	HY	Wed, Aug 23, 2023	44.14	45.87	43.89	45.70
2740	NYSE	HY	Tue, Aug 22, 2023	44.82	44.87	44.07	44.09
2739	NYSE	HY	Mon, Aug 21, 2023	45.46	45.83	44.24	44.48
2738	NYSE	HY	Fri, Aug 18, 2023	44.68	46.21	44.47	45.44
2737	NYSE	HY	Thu, Aug 17, 2023	45.81	46.28	44.95	45.35
2736	NYSE	HY	Wed, Aug 16, 2023	45.80	47.00	45.41	45.41
2735	NYSE	HY	Tue, Aug 15, 2023	46.81	46.84	45.82	46.01
2734	NYSE	HY	Mon, Aug 14, 2023	47.32	47.49	46.80	47.12
2733	NYSE	HY	Fri, Aug 11, 2023	48.61	49.49	47.34	47.54
2732	NYSE	HY	Thu, Aug 10, 2023	49.04	49.60	48.49	48.78
2731	NYSE	HY	Wed, Aug 9, 2023	48.66	49.70	48.30	48.86
2730	NYSE	HY	Tue, Aug 8, 2023	49.03	49.03	47.55	48.57
2729	NYSE	HY	Mon, Aug 7, 2023	49.21	50.08	49.00	49.93
2728	NYSE	HY	Fri, Aug 4, 2023	48.05	49.14	47.01	49.03
2727	NYSE	HY	Thu, Aug 3, 2023	50.94	50.94	47.64	47.87
2726	NYSE	HY	Wed, Aug 2, 2023	49.90	53.00	48.71	51.26
2725	NYSE	HY	Tue, Aug 1, 2023	47.90	48.87	46.97	47.96
2724	NYSE	HY	Mon, Jul 31, 2023	46.54	47.98	46.25	47.76
2723	NYSE	HY	Fri, Jul 28, 2023	46.99	47.59	46.29	46.97
2722	NYSE	HY	Thu, Jul 27, 2023	47.11	48.09	46.21	46.52
2721	NYSE	HY	Wed, Jul 26, 2023	45.94	47.39	45.94	47.06
2720	NYSE	HY	Tue, Jul 25, 2023	47.18	47.83	45.40	45.92
2719	NYSE	HY	Mon, Jul 24, 2023	46.74	47.83	46.50	47.61
2718	NYSE	HY	Fri, Jul 21, 2023	48.25	48.25	46.26	46.87
2717	NYSE	HY	Thu, Jul 20, 2023	48.65	48.65	46.62	47.77
2716	NYSE	HY	Wed, Jul 19, 2023	47.15	48.29	46.00	48.25
2715	NYSE	HY	Tue, Jul 18, 2023	47.40	48.26	46.45	46.99
2714	NYSE	HY	Mon, Jul 17, 2023	46.85	48.47	46.85	47.39
2713	NYSE	HY	Fri, Jul 14, 2023	47.75	47.81	46.35	46.92
2712	NYSE	HY	Thu, Jul 13, 2023	48.90	48.90	47.49	47.83
2711	NYSE	HY	Wed, Jul 12, 2023	49.19	49.61	48.36	48.70
2710	NYSE	HY	Tue, Jul 11, 2023	49.25	49.43	47.20	47.87
2709	NYSE	HY	Mon, Jul 10, 2023	48.51	49.77	48.51	48.96
2708	NYSE	HY	Fri, Jul 7, 2023	47.84	49.33	47.79	48.72
2707	NYSE	HY	Thu, Jul 6, 2023	49.81	49.81	47.46	48.00
2706	NYSE	HY	Wed, Jul 5, 2023	55.47	55.47	49.56	50.21
2705	NYSE	HY	Mon, Jul 3, 2023	55.70	56.88	55.28	55.79
2704	NYSE	HY	Fri, Jun 30, 2023	57.57	57.72	54.39	55.84
2703	NYSE	HY	Thu, Jun 29, 2023	52.66	59.64	52.58	57.70
2702	NYSE	HY	Wed, Jun 28, 2023	52.15	52.58	51.40	52.47
2701	NYSE	HY	Tue, Jun 27, 2023	51.50	53.05	51.01	52.10
2700	NYSE	HY	Mon, Jun 26, 2023	51.04	52.55	51.04	51.27
2699	NYSE	HY	Fri, Jun 23, 2023	51.84	52.67	50.21	51.02
2698	NYSE	HY	Thu, Jun 22, 2023	53.61	53.61	52.15	52.63
2697	NYSE	HY	Wed, Jun 21, 2023	51.70	53.97	51.50	53.85
2696	NYSE	HY	Tue, Jun 20, 2023	51.75	53.12	51.33	52.31
2695	NYSE	HY	Fri, Jun 16, 2023	52.43	52.43	50.68	51.75
2694	NYSE	HY	Thu, Jun 15, 2023	50.97	52.02	50.59	51.80
2693	NYSE	HY	Wed, Jun 14, 2023	53.00	53.00	50.69	51.17
2692	NYSE	HY	Tue, Jun 13, 2023	52.42	53.70	52.29	52.77
2691	NYSE	HY	Mon, Jun 12, 2023	52.56	52.84	50.98	52.11
2690	NYSE	HY	Fri, Jun 9, 2023	54.02	54.02	51.92	52.70
2689	NYSE	HY	Thu, Jun 8, 2023	54.67	54.70	53.01	53.74
2688	NYSE	HY	Wed, Jun 7, 2023	53.00	55.14	52.32	54.94
2687	NYSE	HY	Tue, Jun 6, 2023	49.25	53.22	49.25	52.81
2686	NYSE	HY	Mon, Jun 5, 2023	51.08	50.42	49.17	51.51
2685	NYSE	HY	Fri, Jun 2, 2023	49.20	51.70	48.65	51.51
2684	NYSE	HY	Thu, Jun 1, 2023	46.59	49.14	46.37	48.24
2683	NYSE	HY	Wed, May 31, 2023	47.60	47.60	45.79	46.76
2682	NYSE	HY	Tue, May 30, 2023	49.19	50.11	47.72	47.51
2681	NYSE	HY	Fri, May 26, 2023	48.61	49.47	47.82	49.01
2680	NYSE	HY	Thu, May 25, 2023	50.01	50.25	48.19	48.46
2679	NYSE	HY	Wed, May 24, 2023	52.43	52.43	50.38	50.47
2678	NYSE	HY	Tue, May 23, 2023	51.87	52.97	51.64	52.87
2677	NYSE	HY	Mon, May 22, 2023	51.89	52.83	51.24	52.02
2676	NYSE	HY	Fri, May 19, 2023	52.71	53.45	50.69	51.40
2675	NYSE	HY	Thu, May 18, 2023	50.45	52.05	49.80	51.76
2674	NYSE	HY	Wed, May 17, 2023	50.01	50.73	49.73	50.60
2673	NYSE	HY	Tue, May 16, 2023	49.84	50.74	49.20	49.26
2672	NYSE	HY	Mon, May 15, 2023	49.76	50.81	49.50	50.34
2671	NYSE	HY	Fri, May 12, 2023	50.46	51.30	49.49	49.67
2670	NYSE	HY	Thu, May 11, 2023	52.18	53.12	49.86	50.33
2669	NYSE	HY	Wed, May 10, 2023	52.20	53.21	51.16	52.88
2668	NYSE	HY	Tue, May 9, 2023	51.22	52.16	50.27	51.55
2667	NYSE	HY	Mon, May 8, 2023	53.88	54.00	51.58	52.05
2666	NYSE	HY	Fri, May 5, 2023	51.43	54.49	51.43	53.61
2665	NYSE	HY	Thu, May 4, 2023	49.90	51.98	48.71	50.23
2664	NYSE	HY	Wed, May 3, 2023	56.37	57.61	50.00	50.11
2663	NYSE	HY	Tue, May 2, 2023	54.42	54.88	52.18	54.44
2662	NYSE	HY	Mon, May 1, 2023	52.23	54.98	52.23	54.94
2661	NYSE	HY	Fri, Apr 28, 2023	53.12	54.10	52.52	52.66
2660	NYSE	HY	Thu, Apr 27, 2023	50.46	53.64	50.46	53.51
2659	NYSE	HY	Wed, Apr 26, 2023	49.68	50.94	49.25	49.97
2658	NYSE	HY	Tue, Apr 25, 2023	52.34	52.54	49.89	49.94
2657	NYSE	HY	Mon, Apr 24, 2023	52.32	53.81	52.32	52.86
2656	NYSE	HY	Fri, Apr 21, 2023	52.42	52.69	51.89	52.48
2655	NYSE	HY	Thu, Apr 20, 2023	52.14	53.03	51.88	52.48
2654	NYSE	HY	Wed, Apr 19, 2023	51.70	52.93	51.09	52.68
2653	NYSE	HY	Tue, Apr 18, 2023	50.90	52.18	50.67	52.17
2652	NYSE	HY	Mon, Apr 17, 2023	49.86	50.75	49.40	50.74
2651	NYSE	HY	Fri, Apr 14, 2023	49.44	50.45	48.95	49.43
2650	NYSE	HY	Thu, Apr 13, 2023	48.06	49.31	47.64	49.19
2649	NYSE	HY	Wed, Apr 12, 2023	47.69	48.34	47.29	47.89
2648	NYSE	HY	Tue, Apr 11, 2023	46.43	47.86	46.43	46.89
2647	NYSE	HY	Mon, Apr 10, 2023	45.45	46.49	44.90	46.35
2646	NYSE	HY	Thu, Apr 6, 2023	46.76	46.91	45.44	45.56
2645	NYSE	HY	Wed, Apr 5, 2023	47.44	47.80	46.36	46.60
2644	NYSE	HY	Tue, Apr 4, 2023	49.56	49.72	47.49	47.90
2643	NYSE	HY	Mon, Apr 3, 2023	49.80	50.42	48.77	49.74
2642	NYSE	HY	Fri, Mar 31, 2023	49.24	50.03	49.21	49.89
2641	NYSE	HY	Thu, Mar 30, 2023	49.09	49.69	48.18	48.80
2640	NYSE	HY	Wed, Mar 29, 2023	48.06	48.78	47.69	48.78
2639	NYSE	HY	Tue, Mar 28, 2023	47.51	47.77	46.46	47.56
2638	NYSE	HY	Mon, Mar 27, 2023	45.86	47.85	45.24	47.70
2637	NYSE	HY	Fri, Mar 24, 2023	45.85	45.85	44.22	45.25
2636	NYSE	HY	Thu, Mar 23, 2023	45.69	47.89	44.93	46.48
2635	NYSE	HY	Wed, Mar 22, 2023	45.91	47.10	45.25	45.67
2634	NYSE	HY	Tue, Mar 21, 2023	45.40	46.51	45.40	45.91
2633	NYSE	HY	Mon, Mar 20, 2023	43.02	45.13	42.33	44.41
2632	NYSE	HY	Fri, Mar 17, 2023	44.27	44.51	41.93	42.37
2631	NYSE	HY	Thu, Mar 16, 2023	42.79	45.17	42.09	44.74
2630	NYSE	HY	Wed, Mar 15, 2023	43.97	43.98	41.68	43.33
2629	NYSE	HY	Tue, Mar 14, 2023	45.55	46.06	44.56	45.08
2628	NYSE	HY	Mon, Mar 13, 2023	44.72	45.04	43.16	44.34
2627	NYSE	HY	Fri, Mar 10, 2023	44.88	46.44	44.33	45.58
2626	NYSE	HY	Thu, Mar 9, 2023	46.79	47.07	45.20	45.23
2625	NYSE	HY	Wed, Mar 8, 2023	46.00	46.71	45.20	46.62
2624	NYSE	HY	Tue, Mar 7, 2023	47.87	48.34	45.14	46.27
2623	NYSE	HY	Mon, Mar 6, 2023	48.05	48.80	46.50	47.90
2622	NYSE	HY	Fri, Mar 3, 2023	44.65	48.40	44.13	47.76
2621	NYSE	HY	Thu, Mar 2, 2023	43.32	44.64	42.70	44.27
2620	NYSE	HY	Wed, Mar 1, 2023	38.57	43.87	38.57	43.87
2619	NYSE	HY	Tue, Feb 28, 2023	34.90	39.76	34.00	38.91
2618	NYSE	HY	Mon, Feb 27, 2023	32.26	33.34	32.00	32.25
2617	NYSE	HY	Fri, Feb 24, 2023	31.47	32.76	31.38	31.84
2616	NYSE	HY	Thu, Feb 23, 2023	29.69	32.11	29.57	31.87
2615	NYSE	HY	Wed, Feb 22, 2023	30.00	30.33	29.26	29.57
2614	NYSE	HY	Tue, Feb 21, 2023	30.22	30.86	29.98	30.00
2613	NYSE	HY	Fri, Feb 17, 2023	30.56	30.69	30.04	30.46
2612	NYSE	HY	Thu, Feb 16, 2023	30.30	30.62	29.72	30.38
2611	NYSE	HY	Wed, Feb 15, 2023	30.47	31.11	30.30	30.59
2610	NYSE	HY	Tue, Feb 14, 2023	30.99	31.04	30.55	30.67
2609	NYSE	HY	Mon, Feb 13, 2023	31.27	31.36	30.78	31.04
2608	NYSE	HY	Fri, Feb 10, 2023	30.55	31.40	30.40	31.27
2607	NYSE	HY	Thu, Feb 9, 2023	31.80	32.17	30.32	30.63
2606	NYSE	HY	Wed, Feb 8, 2023	31.51	31.85	31.38	31.50
2605	NYSE	HY	Tue, Feb 7, 2023	32.22	32.22	31.11	31.87
2604	NYSE	HY	Mon, Feb 6, 2023	33.00	33.01	32.20	32.35
2603	NYSE	HY	Fri, Feb 3, 2023	33.73	33.76	32.99	33.18
2602	NYSE	HY	Thu, Feb 2, 2023	33.46	34.34	33.42	33.90
2601	NYSE	HY	Wed, Feb 1, 2023	32.39	33.47	32.38	33.13
2600	NYSE	HY	Tue, Jan 31, 2023	31.74	32.47	31.59	32.43
2599	NYSE	HY	Mon, Jan 30, 2023	31.21	31.82	31.00	31.59
2598	NYSE	HY	Fri, Jan 27, 2023	31.69	32.31	31.27	31.53
2597	NYSE	HY	Thu, Jan 26, 2023	31.88	31.97	31.20	31.84
2596	NYSE	HY	Wed, Jan 25, 2023	31.18	31.83	30.96	31.69
2595	NYSE	HY	Tue, Jan 24, 2023	31.52	31.77	31.29	31.51
2594	NYSE	HY	Mon, Jan 23, 2023	31.40	31.73	30.95	31.37
2593	NYSE	HY	Fri, Jan 20, 2023	31.00	31.42	30.79	31.22
2592	NYSE	HY	Thu, Jan 19, 2023	31.24	31.24	30.41	30.72
2591	NYSE	HY	Wed, Jan 18, 2023	32.00	32.91	31.41	31.70
2590	NYSE	HY	Tue, Jan 17, 2023	30.83	31.87	30.83	31.83
2589	NYSE	HY	Fri, Jan 13, 2023	30.43	31.35	30.43	30.79
2588	NYSE	HY	Thu, Jan 12, 2023	31.05	31.14	30.41	30.71
2587	NYSE	HY	Wed, Jan 11, 2023	30.55	30.74	30.37	30.69
2586	NYSE	HY	Tue, Jan 10, 2023	29.59	30.59	29.56	30.29
2585	NYSE	HY	Mon, Jan 9, 2023	29.34	29.92	29.20	29.57
2584	NYSE	HY	Fri, Jan 6, 2023	28.25	29.09	27.88	28.95
2583	NYSE	HY	Thu, Jan 5, 2023	27.30	27.94	27.00	27.79
2582	NYSE	HY	Wed, Jan 4, 2023	26.06	27.35	26.06	27.19
2581	NYSE	HY	Tue, Jan 3, 2023	25.62	25.86	25.20	25.81
2580	NYSE	HY	Fri, Dec 30, 2022	25.11	25.47	24.95	25.31
2579	NYSE	HY	Thu, Dec 29, 2022	24.75	25.45	24.75	25.35
2578	NYSE	HY	Wed, Dec 28, 2022	25.88	25.97	24.57	24.67
2577	NYSE	HY	Tue, Dec 27, 2022	25.98	25.98	25.45	25.70
2576	NYSE	HY	Fri, Dec 23, 2022	25.84	25.91	25.17	25.80
2575	NYSE	HY	Thu, Dec 22, 2022	27.40	27.40	25.58	25.80
2574	NYSE	HY	Wed, Dec 21, 2022	28.05	28.22	27.59	27.60
2573	NYSE	HY	Tue, Dec 20, 2022	28.20	28.31	27.57	27.60
2572	NYSE	HY	Mon, Dec 19, 2022	28.25	28.37	27.91	28.00
2571	NYSE	HY	Fri, Dec 16, 2022	28.22	28.66	27.80	28.21
2570	NYSE	HY	Thu, Dec 15, 2022	28.57	29.23	28.18	28.57
2569	NYSE	HY	Wed, Dec 14, 2022	28.28	29.31	27.88	28.74
2568	NYSE	HY	Tue, Dec 13, 2022	28.91	29.20	27.93	28.29
2567	NYSE	HY	Mon, Dec 12, 2022	28.72	28.72	27.82	28.19
2566	NYSE	HY	Fri, Dec 9, 2022	29.70	29.75	28.82	28.82
2565	NYSE	HY	Thu, Dec 8, 2022	29.70	30.17	29.40	29.86
2564	NYSE	HY	Wed, Dec 7, 2022	30.10	30.27	29.43	29.60
2563	NYSE	HY	Tue, Dec 6, 2022	31.05	31.14	29.80	30.13
2562	NYSE	HY	Mon, Dec 5, 2022	30.80	31.25	30.03	30.94
2561	NYSE	HY	Fri, Dec 2, 2022	29.99	31.09	29.83	31.01
2560	NYSE	HY	Thu, Dec 1, 2022	29.49	30.52	29.34	30.25
2559	NYSE	HY	Wed, Nov 30, 2022	28.47	29.56	28.09	29.28
2558	NYSE	HY	Tue, Nov 29, 2022	28.71	28.82	28.02	28.37
2557	NYSE	HY	Mon, Nov 28, 2022	30.00	30.44	28.48	28.77
2556	NYSE	HY	Fri, Nov 25, 2022	30.88	30.88	30.13	30.15
2555	NYSE	HY	Wed, Nov 23, 2022	31.00	31.42	30.86	30.93
2554	NYSE	HY	Tue, Nov 22, 2022	31.11	31.23	30.25	30.99
2553	NYSE	HY	Mon, Nov 21, 2022	31.00	31.46	30.93	31.11
2552	NYSE	HY	Fri, Nov 18, 2022	30.54	31.79	30.54	31.11
2551	NYSE	HY	Thu, Nov 17, 2022	29.62	29.91	29.28	29.85
2550	NYSE	HY	Wed, Nov 16, 2022	30.58	30.65	29.79	30.22
2549	NYSE	HY	Tue, Nov 15, 2022	31.41	31.74	30.61	30.76
2548	NYSE	HY	Mon, Nov 14, 2022	31.30	31.30	30.34	30.99
2547	NYSE	HY	Fri, Nov 11, 2022	31.65	31.72	30.98	31.14
2546	NYSE	HY	Thu, Nov 10, 2022	31.00	31.82	30.60	31.53
2545	NYSE	HY	Wed, Nov 9, 2022	29.94	30.49	29.55	29.85
2544	NYSE	HY	Tue, Nov 8, 2022	30.70	30.88	30.22	30.47
2543	NYSE	HY	Mon, Nov 7, 2022	32.03	32.03	30.24	30.70
2542	NYSE	HY	Fri, Nov 4, 2022	31.48	32.36	31.10	32.03
2541	NYSE	HY	Thu, Nov 3, 2022	29.60	31.42	29.60	31.26
2540	NYSE	HY	Wed, Nov 2, 2022	30.34	31.95	29.50	29.72
2539	NYSE	HY	Tue, Nov 1, 2022	29.62	30.36	29.25	30.07
2538	NYSE	HY	Mon, Oct 31, 2022	29.00	29.39	28.61	29.16
2537	NYSE	HY	Fri, Oct 28, 2022	28.53	29.42	28.53	29.25
2536	NYSE	HY	Thu, Oct 27, 2022	27.75	29.16	27.75	28.53
2535	NYSE	HY	Wed, Oct 26, 2022	27.22	27.64	26.82	27.58
2534	NYSE	HY	Tue, Oct 25, 2022	25.89	27.19	25.85	26.85
2533	NYSE	HY	Mon, Oct 24, 2022	25.97	26.24	25.70	25.90
2532	NYSE	HY	Fri, Oct 21, 2022	24.95	25.89	24.69	25.74
2531	NYSE	HY	Thu, Oct 20, 2022	25.94	26.02	24.48	24.73
2530	NYSE	HY	Wed, Oct 19, 2022	25.60	26.01	25.17	25.71
2529	NYSE	HY	Tue, Oct 18, 2022	25.98	26.43	25.34	25.85
2528	NYSE	HY	Mon, Oct 17, 2022	25.19	25.75	25.19	25.36
2527	NYSE	HY	Fri, Oct 14, 2022	24.84	25.22	24.43	24.70
2526	NYSE	HY	Thu, Oct 13, 2022	22.87	24.74	22.78	24.69
2525	NYSE	HY	Wed, Oct 12, 2022	23.38	23.78	22.57	23.45
2524	NYSE	HY	Tue, Oct 11, 2022	21.87	23.04	21.79	22.58
2523	NYSE	HY	Mon, Oct 10, 2022	21.50	22.11	21.36	21.92
2522	NYSE	HY	Fri, Oct 7, 2022	22.45	22.45	20.99	21.38
2521	NYSE	HY	Thu, Oct 6, 2022	23.16	23.42	22.51	22.70
2520	NYSE	HY	Wed, Oct 5, 2022	23.49	23.50	22.95	23.19
2519	NYSE	HY	Tue, Oct 4, 2022	23.00	23.99	23.00	23.84
2518	NYSE	HY	Mon, Oct 3, 2022	21.94	22.80	21.27	22.53
2517	NYSE	HY	Fri, Sep 30, 2022	22.79	23.03	21.43	21.51
2516	NYSE	HY	Thu, Sep 29, 2022	24.62	24.62	22.81	23.08
2515	NYSE	HY	Wed, Sep 28, 2022	24.67	25.18	24.60	24.96
2514	NYSE	HY	Tue, Sep 27, 2022	25.59	25.75	24.52	24.67
2513	NYSE	HY	Mon, Sep 26, 2022	26.09	26.43	25.11	25.29
2512	NYSE	HY	Fri, Sep 23, 2022	27.30	27.30	25.90	26.33
2511	NYSE	HY	Thu, Sep 22, 2022	27.97	27.97	27.08	27.19
2510	NYSE	HY	Wed, Sep 21, 2022	28.50	28.50	27.46	27.62
2509	NYSE	HY	Tue, Sep 20, 2022	29.06	29.09	28.25	28.32
2508	NYSE	HY	Mon, Sep 19, 2022	28.79	29.48	28.79	29.40
2507	NYSE	HY	Fri, Sep 16, 2022	29.28	29.55	28.54	29.22
2506	NYSE	HY	Thu, Sep 15, 2022	29.08	30.06	29.08	29.72
2505	NYSE	HY	Wed, Sep 14, 2022	29.92	29.93	28.93	29.44
2504	NYSE	HY	Tue, Sep 13, 2022	29.70	30.37	29.56	29.59
2503	NYSE	HY	Mon, Sep 12, 2022	29.88	30.30	29.72	30.24
2502	NYSE	HY	Fri, Sep 9, 2022	29.26	29.83	29.26	29.60
2501	NYSE	HY	Thu, Sep 8, 2022	28.44	29.19	28.27	29.00
2500	NYSE	HY	Wed, Sep 7, 2022	28.00	28.76	27.91	28.67
2499	NYSE	HY	Tue, Sep 6, 2022	28.03	28.03	27.39	27.84
2498	NYSE	HY	Fri, Sep 2, 2022	28.20	28.67	27.64	27.79
2497	NYSE	HY	Thu, Sep 1, 2022	28.95	29.17	27.74	28.06
2496	NYSE	HY	Wed, Aug 31, 2022	29.77	30.01	28.96	29.13
2495	NYSE	HY	Tue, Aug 30, 2022	30.80	30.80	29.55	29.75
2494	NYSE	HY	Mon, Aug 29, 2022	31.71	31.75	30.61	30.61
2493	NYSE	HY	Fri, Aug 26, 2022	32.97	32.97	31.80	31.81
2492	NYSE	HY	Thu, Aug 25, 2022	33.00	33.27	32.39	32.72
2491	NYSE	HY	Wed, Aug 24, 2022	32.35	32.83	32.00	32.75
2490	NYSE	HY	Tue, Aug 23, 2022	32.19	32.51	32.10	32.20
2489	NYSE	HY	Mon, Aug 22, 2022	32.00	32.27	31.97	32.13
2488	NYSE	HY	Fri, Aug 19, 2022	32.62	32.62	32.21	32.54
2487	NYSE	HY	Thu, Aug 18, 2022	33.05	33.49	32.65	33.08
2486	NYSE	HY	Wed, Aug 17, 2022	33.33	33.46	32.66	32.97
2485	NYSE	HY	Tue, Aug 16, 2022	34.40	34.62	33.68	33.77
2484	NYSE	HY	Mon, Aug 15, 2022	32.90	34.79	32.80	34.60
2483	NYSE	HY	Fri, Aug 12, 2022	33.02	33.46	32.90	33.21
2482	NYSE	HY	Thu, Aug 11, 2022	32.49	33.42	32.46	32.99
2481	NYSE	HY	Wed, Aug 10, 2022	32.73	32.81	32.00	32.29
2480	NYSE	HY	Tue, Aug 9, 2022	32.00	32.41	31.53	32.03
2479	NYSE	HY	Mon, Aug 8, 2022	35.46	35.46	31.63	32.18
2478	NYSE	HY	Fri, Aug 5, 2022	32.87	33.05	32.07	32.47
2477	NYSE	HY	Thu, Aug 4, 2022	35.42	35.42	32.66	33.60
2476	NYSE	HY	Wed, Aug 3, 2022	37.00	37.00	34.56	35.28
2475	NYSE	HY	Tue, Aug 2, 2022	35.12	35.61	34.43	34.84
2474	NYSE	HY	Mon, Aug 1, 2022	34.55	35.44	34.00	34.99
2473	NYSE	HY	Fri, Jul 29, 2022	33.65	34.65	32.98	34.59
2472	NYSE	HY	Thu, Jul 28, 2022	34.24	34.62	33.68	33.84
2471	NYSE	HY	Wed, Jul 27, 2022	33.37	34.58	33.32	34.35
2470	NYSE	HY	Tue, Jul 26, 2022	33.68	33.97	33.30	33.41
2469	NYSE	HY	Mon, Jul 25, 2022	33.62	34.12	33.49	33.93
2468	NYSE	HY	Fri, Jul 22, 2022	34.55	34.55	33.35	33.78
2467	NYSE	HY	Thu, Jul 21, 2022	34.18	35.08	33.93	34.64
2466	NYSE	HY	Wed, Jul 20, 2022	35.18	35.45	34.09	34.53
2465	NYSE	HY	Tue, Jul 19, 2022	33.32	35.51	33.25	35.13
2464	NYSE	HY	Mon, Jul 18, 2022	32.76	33.90	32.76	32.88
2463	NYSE	HY	Fri, Jul 15, 2022	32.42	32.52	31.76	32.45
2462	NYSE	HY	Thu, Jul 14, 2022	31.52	31.90	31.44	31.78
2461	NYSE	HY	Wed, Jul 13, 2022	31.86	32.47	31.80	32.14
2460	NYSE	HY	Tue, Jul 12, 2022	31.52	32.34	31.52	32.27
2459	NYSE	HY	Mon, Jul 11, 2022	32.12	32.17	31.55	31.60
2458	NYSE	HY	Fri, Jul 8, 2022	33.06	33.14	32.18	32.28
2457	NYSE	HY	Thu, Jul 7, 2022	32.65	33.29	32.52	32.73
2456	NYSE	HY	Wed, Jul 6, 2022	33.03	33.17	32.17	32.47
2455	NYSE	HY	Tue, Jul 5, 2022	32.16	33.40	31.56	33.34
2454	NYSE	HY	Fri, Jul 1, 2022	32.13	32.98	31.71	32.88
2453	NYSE	HY	Thu, Jun 30, 2022	31.67	32.30	31.22	32.22
2452	NYSE	HY	Wed, Jun 29, 2022	33.42	33.42	31.77	32.09
2451	NYSE	HY	Tue, Jun 28, 2022	34.85	35.45	33.29	33.35
2450	NYSE	HY	Mon, Jun 27, 2022	34.28	34.70	34.06	34.53
2449	NYSE	HY	Fri, Jun 24, 2022	35.00	35.64	33.82	33.91
2448	NYSE	HY	Thu, Jun 23, 2022	34.31	34.86	33.91	34.70
2447	NYSE	HY	Wed, Jun 22, 2022	33.31	34.72	33.31	34.19
2446	NYSE	HY	Tue, Jun 21, 2022	33.93	34.74	33.43	33.59
2445	NYSE	HY	Fri, Jun 17, 2022	33.49	34.14	32.87	33.53
2444	NYSE	HY	Thu, Jun 16, 2022	33.74	33.79	31.87	32.97
2443	NYSE	HY	Wed, Jun 15, 2022	34.45	35.04	34.19	34.84
2442	NYSE	HY	Tue, Jun 14, 2022	35.37	35.90	33.66	34.49
2441	NYSE	HY	Mon, Jun 13, 2022	37.50	38.00	34.87	35.02
2440	NYSE	HY	Fri, Jun 10, 2022	36.51	38.47	36.44	38.30
2439	NYSE	HY	Thu, Jun 9, 2022	37.75	38.00	36.64	37.33
2438	NYSE	HY	Wed, Jun 8, 2022	38.37	39.09	37.40	37.83
2437	NYSE	HY	Tue, Jun 7, 2022	38.62	39.20	37.88	38.79
2436	NYSE	HY	Mon, Jun 6, 2022	38.96	39.15	38.25	39.06
2435	NYSE	HY	Fri, Jun 3, 2022	39.03	39.34	37.94	38.20
2434	NYSE	HY	Thu, Jun 2, 2022	37.79	39.63	37.79	39.17
2433	NYSE	HY	Wed, Jun 1, 2022	37.36	38.14	36.74	37.66
2432	NYSE	HY	Tue, May 31, 2022	37.38	37.64	36.55	36.95
2431	NYSE	HY	Fri, May 27, 2022	37.51	38.48	37.51	37.88
2430	NYSE	HY	Thu, May 26, 2022	37.54	38.10	37.24	37.44
2429	NYSE	HY	Wed, May 25, 2022	35.80	37.61	35.80	36.76
2428	NYSE	HY	Tue, May 24, 2022	34.84	36.24	34.45	35.92
2427	NYSE	HY	Mon, May 23, 2022	34.05	35.78	33.70	34.82
2426	NYSE	HY	Fri, May 20, 2022	33.81	34.27	32.34	33.62
2425	NYSE	HY	Thu, May 19, 2022	34.89	35.14	33.70	33.76
2424	NYSE	HY	Wed, May 18, 2022	35.29	35.99	34.00	35.36
2423	NYSE	HY	Tue, May 17, 2022	34.57	35.61	34.27	35.60
2422	NYSE	HY	Mon, May 16, 2022	34.18	34.49	33.56	33.66
2421	NYSE	HY	Fri, May 13, 2022	33.61	34.54	33.51	34.07
2420	NYSE	HY	Thu, May 12, 2022	31.98	32.94	31.72	32.92
2419	NYSE	HY	Wed, May 11, 2022	32.16	33.01	31.76	31.98
2418	NYSE	HY	Tue, May 10, 2022	33.95	33.95	31.33	32.46
2417	NYSE	HY	Mon, May 9, 2022	32.42	33.76	32.16	33.34
2416	NYSE	HY	Fri, May 6, 2022	33.71	34.16	32.28	33.03
2415	NYSE	HY	Thu, May 5, 2022	34.05	34.85	32.93	33.64
2414	NYSE	HY	Wed, May 4, 2022	32.00	35.21	31.49	34.55
2413	NYSE	HY	Tue, May 3, 2022	30.54	31.26	30.46	31.08
2412	NYSE	HY	Mon, May 2, 2022	30.53	30.89	29.97	30.71
2411	NYSE	HY	Fri, Apr 29, 2022	31.07	31.97	30.58	30.72
2410	NYSE	HY	Thu, Apr 28, 2022	31.30	31.42	29.95	31.28
2409	NYSE	HY	Wed, Apr 27, 2022	31.30	32.03	30.59	31.09
2408	NYSE	HY	Tue, Apr 26, 2022	31.59	31.78	31.16	31.21
2407	NYSE	HY	Mon, Apr 25, 2022	31.61	32.18	31.32	31.84
2406	NYSE	HY	Fri, Apr 22, 2022	31.85	32.08	31.56	31.88
2405	NYSE	HY	Thu, Apr 21, 2022	32.84	33.28	31.76	31.81
2404	NYSE	HY	Wed, Apr 20, 2022	32.98	33.16	32.50	32.55
2403	NYSE	HY	Tue, Apr 19, 2022	31.83	32.70	31.70	32.52
2402	NYSE	HY	Mon, Apr 18, 2022	32.34	32.34	31.58	31.73
2401	NYSE	HY	Thu, Apr 14, 2022	32.44	32.80	32.15	32.40
2400	NYSE	HY	Wed, Apr 13, 2022	32.00	32.49	31.88	32.21
2399	NYSE	HY	Tue, Apr 12, 2022	32.17	32.54	31.89	32.04
2398	NYSE	HY	Mon, Apr 11, 2022	31.50	32.25	31.19	31.80
2397	NYSE	HY	Fri, Apr 8, 2022	31.95	32.17	31.32	31.77
2396	NYSE	HY	Thu, Apr 7, 2022	33.28	33.28	31.80	32.31
2395	NYSE	HY	Wed, Apr 6, 2022	33.00	33.69	32.17	33.62
2394	NYSE	HY	Tue, Apr 5, 2022	34.05	34.35	32.88	33.45
2393	NYSE	HY	Mon, Apr 4, 2022	33.64	34.47	33.02	34.35
2392	NYSE	HY	Fri, Apr 1, 2022	33.50	34.00	33.32	33.64
2391	NYSE	HY	Thu, Mar 31, 2022	34.32	34.45	32.98	33.21
2390	NYSE	HY	Wed, Mar 30, 2022	35.95	36.04	34.04	34.24
2389	NYSE	HY	Tue, Mar 29, 2022	35.13	35.99	35.13	35.69
2388	NYSE	HY	Mon, Mar 28, 2022	35.35	35.35	33.80	34.57
2387	NYSE	HY	Fri, Mar 25, 2022	35.70	36.22	35.17	35.55
2386	NYSE	HY	Thu, Mar 24, 2022	37.04	37.04	35.44	35.49
2385	NYSE	HY	Wed, Mar 23, 2022	36.81	37.47	36.48	36.54
2384	NYSE	HY	Tue, Mar 22, 2022	36.02	37.64	36.02	37.26
2383	NYSE	HY	Mon, Mar 21, 2022	36.31	36.33	35.35	35.88
2382	NYSE	HY	Fri, Mar 18, 2022	36.54	37.32	35.73	35.81
2381	NYSE	HY	Thu, Mar 17, 2022	34.77	36.89	34.77	36.78
2380	NYSE	HY	Wed, Mar 16, 2022	33.53	34.89	33.30	34.85
2379	NYSE	HY	Tue, Mar 15, 2022	33.15	33.30	32.20	33.00
2378	NYSE	HY	Mon, Mar 14, 2022	34.81	34.96	32.67	32.88
2377	NYSE	HY	Fri, Mar 11, 2022	35.33	35.65	34.26	34.31
2376	NYSE	HY	Thu, Mar 10, 2022	35.29	35.29	34.10	34.90
2375	NYSE	HY	Wed, Mar 9, 2022	36.78	36.78	35.46	35.50
2374	NYSE	HY	Tue, Mar 8, 2022	35.36	36.39	34.80	35.75
2373	NYSE	HY	Mon, Mar 7, 2022	35.86	35.86	34.85	35.12
2372	NYSE	HY	Fri, Mar 4, 2022	37.28	37.87	35.76	36.03
2371	NYSE	HY	Thu, Mar 3, 2022	36.29	38.75	36.29	38.10
2370	NYSE	HY	Wed, Mar 2, 2022	34.20	36.05	34.13	35.93
2369	NYSE	HY	Tue, Mar 1, 2022	37.70	37.70	33.60	33.67
2368	NYSE	HY	Mon, Feb 28, 2022	37.68	38.93	37.38	38.28
2367	NYSE	HY	Fri, Feb 25, 2022	38.88	38.99	38.10	38.38
2366	NYSE	HY	Thu, Feb 24, 2022	37.36	38.68	36.30	38.52
2365	NYSE	HY	Wed, Feb 23, 2022	40.00	40.00	38.00	38.31
2364	NYSE	HY	Tue, Feb 22, 2022	40.97	41.20	39.49	39.72
2363	NYSE	HY	Fri, Feb 18, 2022	41.03	42.17	40.90	41.20
2362	NYSE	HY	Thu, Feb 17, 2022	42.35	42.35	41.10	41.55
2361	NYSE	HY	Wed, Feb 16, 2022	42.60	43.10	41.66	43.09
2360	NYSE	HY	Tue, Feb 15, 2022	41.31	43.00	41.31	42.91
2359	NYSE	HY	Mon, Feb 14, 2022	41.00	41.68	40.26	40.84
2358	NYSE	HY	Fri, Feb 11, 2022	41.09	41.51	40.19	41.01
2357	NYSE	HY	Thu, Feb 10, 2022	42.70	43.31	41.01	41.44
2356	NYSE	HY	Wed, Feb 9, 2022	42.49	43.47	42.48	43.17
2355	NYSE	HY	Tue, Feb 8, 2022	41.04	42.36	41.04	42.36
2354	NYSE	HY	Mon, Feb 7, 2022	41.39	42.17	41.11	41.19
2353	NYSE	HY	Fri, Feb 4, 2022	41.73	42.06	40.57	41.50
2352	NYSE	HY	Thu, Feb 3, 2022	40.34	42.98	40.34	41.19
2351	NYSE	HY	Wed, Feb 2, 2022	41.10	41.54	39.73	41.02
2350	NYSE	HY	Tue, Feb 1, 2022	44.43	44.43	40.42	40.92
2349	NYSE	HY	Mon, Jan 31, 2022	41.72	45.39	41.72	44.89
2348	NYSE	HY	Fri, Jan 28, 2022	40.77	42.29	40.15	42.14
2347	NYSE	HY	Thu, Jan 27, 2022	41.10	42.14	40.68	41.01
2346	NYSE	HY	Wed, Jan 26, 2022	41.68	42.50	39.12	40.38
2345	NYSE	HY	Tue, Jan 25, 2022	41.41	41.96	39.65	41.47
2344	NYSE	HY	Mon, Jan 24, 2022	40.69	42.41	39.89	42.09
2343	NYSE	HY	Fri, Jan 21, 2022	41.19	42.31	40.48	40.89
2342	NYSE	HY	Thu, Jan 20, 2022	43.35	44.01	41.35	41.63
2341	NYSE	HY	Wed, Jan 19, 2022	44.53	44.57	42.10	43.16
2340	NYSE	HY	Tue, Jan 18, 2022	44.57	45.21	44.30	44.43
2339	NYSE	HY	Fri, Jan 14, 2022	44.41	45.79	44.14	44.83
2338	NYSE	HY	Thu, Jan 13, 2022	44.13	45.66	44.00	44.98
2337	NYSE	HY	Wed, Jan 12, 2022	43.85	44.32	42.92	43.44
2336	NYSE	HY	Tue, Jan 11, 2022	43.45	43.45	41.51	43.31
2335	NYSE	HY	Mon, Jan 10, 2022	45.17	45.31	42.82	43.28
2334	NYSE	HY	Fri, Jan 7, 2022	44.92	45.48	44.50	45.03
2333	NYSE	HY	Thu, Jan 6, 2022	44.57	45.07	43.78	44.75
2332	NYSE	HY	Wed, Jan 5, 2022	44.44	45.96	44.06	44.36
2331	NYSE	HY	Tue, Jan 4, 2022	42.77	44.47	42.77	44.27
2330	NYSE	HY	Mon, Jan 3, 2022	41.23	43.11	41.23	42.31
2329	NYSE	HY	Fri, Dec 31, 2021	40.50	41.35	40.50	41.10
2328	NYSE	HY	Thu, Dec 30, 2021	40.21	41.81	40.21	40.55
2327	NYSE	HY	Wed, Dec 29, 2021	40.10	40.64	39.80	39.96
2326	NYSE	HY	Tue, Dec 28, 2021	40.89	41.47	39.95	40.39
2325	NYSE	HY	Mon, Dec 27, 2021	41.53	41.71	40.19	40.94
2324	NYSE	HY	Thu, Dec 23, 2021	39.80	41.69	39.80	41.58
2323	NYSE	HY	Wed, Dec 22, 2021	39.52	40.16	39.07	39.56
2322	NYSE	HY	Tue, Dec 21, 2021	38.66	40.04	38.30	39.88
2321	NYSE	HY	Mon, Dec 20, 2021	40.38	40.46	37.88	37.88
2320	NYSE	HY	Fri, Dec 17, 2021	41.27	42.46	40.90	41.42
2319	NYSE	HY	Thu, Dec 16, 2021	42.60	43.58	40.93	41.32
2318	NYSE	HY	Wed, Dec 15, 2021	40.71	42.20	39.44	42.09
2317	NYSE	HY	Tue, Dec 14, 2021	40.12	41.71	39.82	40.28
2316	NYSE	HY	Mon, Dec 13, 2021	38.17	40.93	37.75	40.43
2315	NYSE	HY	Fri, Dec 10, 2021	38.39	38.90	37.25	37.43
2314	NYSE	HY	Thu, Dec 9, 2021	38.19	38.83	37.60	38.18
2313	NYSE	HY	Wed, Dec 8, 2021	38.11	39.47	38.11	38.55
2312	NYSE	HY	Tue, Dec 7, 2021	37.00	38.68	37.00	38.11
2311	NYSE	HY	Mon, Dec 6, 2021	37.00	37.02	35.80	36.61
2310	NYSE	HY	Fri, Dec 3, 2021	37.16	37.18	35.30	36.36
2309	NYSE	HY	Thu, Dec 2, 2021	37.48	37.62	36.35	36.69
2308	NYSE	HY	Wed, Dec 1, 2021	40.26	40.52	37.02	37.07
2307	NYSE	HY	Tue, Nov 30, 2021	39.16	39.80	38.03	39.26
2306	NYSE	HY	Mon, Nov 29, 2021	41.66	41.85	39.53	39.44
2305	NYSE	HY	Fri, Nov 26, 2021	40.52	41.30	40.05	41.08
2304	NYSE	HY	Wed, Nov 24, 2021	40.88	42.49	40.72	42.06
2303	NYSE	HY	Tue, Nov 23, 2021	41.20	42.27	40.88	41.06
2302	NYSE	HY	Mon, Nov 22, 2021	41.32	42.62	41.04	41.07
2301	NYSE	HY	Fri, Nov 19, 2021	40.99	41.65	40.30	41.20
2300	NYSE	HY	Thu, Nov 18, 2021	42.87	42.91	41.02	41.29
2299	NYSE	HY	Wed, Nov 17, 2021	44.10	44.10	42.24	42.74
2298	NYSE	HY	Tue, Nov 16, 2021	44.00	44.80	43.56	44.32
2297	NYSE	HY	Mon, Nov 15, 2021	43.93	44.67	43.25	44.02
2296	NYSE	HY	Fri, Nov 12, 2021	44.56	44.80	43.50	43.69
2295	NYSE	HY	Thu, Nov 11, 2021	44.75	45.26	43.93	44.14
2294	NYSE	HY	Wed, Nov 10, 2021	43.74	44.96	43.34	44.54
2293	NYSE	HY	Tue, Nov 9, 2021	44.09	44.09	42.88	44.08
2292	NYSE	HY	Mon, Nov 8, 2021	44.62	45.54	44.09	44.32
2291	NYSE	HY	Fri, Nov 5, 2021	42.13	44.41	41.98	44.17
2290	NYSE	HY	Thu, Nov 4, 2021	42.91	43.98	41.00	41.75
2289	NYSE	HY	Wed, Nov 3, 2021	45.73	47.58	42.59	42.71
2288	NYSE	HY	Tue, Nov 2, 2021	49.41	49.41	48.05	48.88
2287	NYSE	HY	Mon, Nov 1, 2021	48.35	51.03	48.35	49.75
2286	NYSE	HY	Fri, Oct 29, 2021	48.53	49.14	47.66	48.04
2285	NYSE	HY	Thu, Oct 28, 2021	48.50	49.44	48.50	48.89
2284	NYSE	HY	Wed, Oct 27, 2021	49.27	49.36	47.75	47.92
2283	NYSE	HY	Tue, Oct 26, 2021	49.40	49.91	48.74	49.38
2282	NYSE	HY	Mon, Oct 25, 2021	48.39	49.47	48.15	49.24
2281	NYSE	HY	Fri, Oct 22, 2021	48.81	49.60	48.06	48.24
2280	NYSE	HY	Thu, Oct 21, 2021	47.62	48.83	47.52	48.69
2279	NYSE	HY	Wed, Oct 20, 2021	47.25	48.09	47.11	47.82
2278	NYSE	HY	Tue, Oct 19, 2021	48.12	48.12	46.73	46.89
2277	NYSE	HY	Mon, Oct 18, 2021	47.96	48.56	47.75	47.88
2276	NYSE	HY	Fri, Oct 15, 2021	48.74	49.09	48.19	48.21
2275	NYSE	HY	Thu, Oct 14, 2021	47.89	48.47	47.57	47.98
2274	NYSE	HY	Wed, Oct 13, 2021	47.58	47.85	46.87	47.18
2273	NYSE	HY	Tue, Oct 12, 2021	48.00	48.00	46.94	47.37
2272	NYSE	HY	Mon, Oct 11, 2021	49.28	49.92	47.99	48.04
2271	NYSE	HY	Fri, Oct 8, 2021	50.07	50.55	49.50	49.55
2270	NYSE	HY	Thu, Oct 7, 2021	50.01	51.00	49.51	49.90
2269	NYSE	HY	Wed, Oct 6, 2021	49.60	49.86	48.14	49.51
2268	NYSE	HY	Tue, Oct 5, 2021	50.28	50.59	49.55	50.35
2267	NYSE	HY	Mon, Oct 4, 2021	51.41	51.41	50.05	50.34
2266	NYSE	HY	Fri, Oct 1, 2021	50.64	52.20	50.17	51.10
2265	NYSE	HY	Thu, Sep 30, 2021	51.95	51.95	50.26	50.26
2264	NYSE	HY	Wed, Sep 29, 2021	51.53	52.17	50.25	51.86
2263	NYSE	HY	Tue, Sep 28, 2021	53.76	54.52	51.57	51.69
2262	NYSE	HY	Mon, Sep 27, 2021	53.01	55.78	53.01	53.77
2261	NYSE	HY	Fri, Sep 24, 2021	52.79	54.51	52.79	53.05
2260	NYSE	HY	Thu, Sep 23, 2021	53.10	54.73	52.04	53.24
2259	NYSE	HY	Wed, Sep 22, 2021	53.30	53.58	52.50	52.68
2258	NYSE	HY	Tue, Sep 21, 2021	53.81	53.81	51.83	52.96
2257	NYSE	HY	Mon, Sep 20, 2021	53.27	54.00	52.94	53.29
2256	NYSE	HY	Fri, Sep 17, 2021	54.37	54.94	53.34	54.94
2255	NYSE	HY	Thu, Sep 16, 2021	54.99	55.09	54.20	54.24
2254	NYSE	HY	Wed, Sep 15, 2021	53.74	55.83	52.97	55.05
2253	NYSE	HY	Tue, Sep 14, 2021	55.51	55.84	53.00	53.46
2252	NYSE	HY	Mon, Sep 13, 2021	55.95	55.95	54.82	55.19
2251	NYSE	HY	Fri, Sep 10, 2021	55.90	56.68	55.03	55.20
2250	NYSE	HY	Thu, Sep 9, 2021	56.11	56.66	55.50	55.67
2249	NYSE	HY	Wed, Sep 8, 2021	57.54	57.58	56.01	56.38
2248	NYSE	HY	Tue, Sep 7, 2021	59.07	59.07	57.77	58.00
2247	NYSE	HY	Fri, Sep 3, 2021	60.00	60.31	58.84	59.16
2246	NYSE	HY	Thu, Sep 2, 2021	59.75	60.06	59.50	59.94
2245	NYSE	HY	Wed, Sep 1, 2021	58.78	60.35	58.20	59.45
2244	NYSE	HY	Tue, Aug 31, 2021	58.55	59.63	58.35	58.61
2243	NYSE	HY	Mon, Aug 30, 2021	58.51	59.69	57.95	58.35
2242	NYSE	HY	Fri, Aug 27, 2021	58.50	59.44	57.96	58.29
2241	NYSE	HY	Thu, Aug 26, 2021	59.10	59.10	57.65	57.76
2240	NYSE	HY	Wed, Aug 25, 2021	60.05	60.28	58.99	59.07
2239	NYSE	HY	Tue, Aug 24, 2021	60.01	60.24	58.92	60.05
2238	NYSE	HY	Mon, Aug 23, 2021	58.80	60.35	58.37	59.85
2237	NYSE	HY	Fri, Aug 20, 2021	57.53	59.49	57.10	57.85
2236	NYSE	HY	Thu, Aug 19, 2021	57.95	58.29	56.80	57.96
2235	NYSE	HY	Wed, Aug 18, 2021	58.03	60.38	57.97	58.55
2234	NYSE	HY	Tue, Aug 17, 2021	58.15	58.46	56.61	58.02
2233	NYSE	HY	Mon, Aug 16, 2021	59.80	59.80	58.12	58.84
2232	NYSE	HY	Fri, Aug 13, 2021	60.88	60.96	59.45	60.20
2231	NYSE	HY	Thu, Aug 12, 2021	61.33	61.42	60.50	60.63
2230	NYSE	HY	Wed, Aug 11, 2021	61.40	61.40	60.58	61.04
2229	NYSE	HY	Tue, Aug 10, 2021	60.00	61.89	60.00	60.96
2228	NYSE	HY	Mon, Aug 9, 2021	61.31	61.70	59.68	60.10
2227	NYSE	HY	Fri, Aug 6, 2021	61.82	62.43	61.50	61.74
2226	NYSE	HY	Thu, Aug 5, 2021	60.99	63.26	60.83	61.57
2225	NYSE	HY	Wed, Aug 4, 2021	65.00	65.16	59.09	61.03
2224	NYSE	HY	Tue, Aug 3, 2021	70.07	70.07	66.95	69.59
2223	NYSE	HY	Mon, Aug 2, 2021	71.60	73.49	69.39	69.63
2222	NYSE	HY	Fri, Jul 30, 2021	71.43	72.38	70.15	71.64
2221	NYSE	HY	Thu, Jul 29, 2021	71.19	74.35	70.22	72.08
2220	NYSE	HY	Wed, Jul 28, 2021	69.44	70.79	68.92	70.15
2219	NYSE	HY	Tue, Jul 27, 2021	69.16	69.92	68.30	68.82
2218	NYSE	HY	Mon, Jul 26, 2021	69.08	70.08	68.53	69.78
2217	NYSE	HY	Fri, Jul 23, 2021	68.09	68.49	66.71	68.34
2216	NYSE	HY	Thu, Jul 22, 2021	70.25	70.91	67.28	67.33
2215	NYSE	HY	Wed, Jul 21, 2021	67.26	71.45	67.26	70.96
2214	NYSE	HY	Tue, Jul 20, 2021	65.25	68.20	65.00	66.84
2213	NYSE	HY	Mon, Jul 19, 2021	65.60	65.95	63.10	64.81
2212	NYSE	HY	Fri, Jul 16, 2021	68.68	68.68	66.54	66.80
2211	NYSE	HY	Thu, Jul 15, 2021	67.05	68.24	66.80	67.43
2210	NYSE	HY	Wed, Jul 14, 2021	68.99	69.12	67.18	67.57
2209	NYSE	HY	Tue, Jul 13, 2021	69.91	70.78	67.16	68.34
2208	NYSE	HY	Mon, Jul 12, 2021	69.74	70.54	69.12	70.14
2207	NYSE	HY	Fri, Jul 9, 2021	68.68	70.04	68.51	69.78
2206	NYSE	HY	Thu, Jul 8, 2021	68.20	68.46	66.35	67.73
2205	NYSE	HY	Wed, Jul 7, 2021	71.45	71.75	69.35	69.73
2204	NYSE	HY	Tue, Jul 6, 2021	71.50	71.97	69.89	71.75
2203	NYSE	HY	Fri, Jul 2, 2021	72.88	72.88	71.52	71.56
2202	NYSE	HY	Thu, Jul 1, 2021	73.67	73.67	72.71	73.09
2201	NYSE	HY	Wed, Jun 30, 2021	71.88	73.44	71.88	72.98
2200	NYSE	HY	Tue, Jun 29, 2021	73.81	74.86	71.99	72.38
2199	NYSE	HY	Mon, Jun 28, 2021	73.24	73.65	71.89	73.35
2198	NYSE	HY	Fri, Jun 25, 2021	74.33	75.89	72.95	73.02
2197	NYSE	HY	Thu, Jun 24, 2021	73.33	75.09	71.66	74.50
2196	NYSE	HY	Wed, Jun 23, 2021	70.93	72.40	69.85	71.63
2195	NYSE	HY	Tue, Jun 22, 2021	69.40	70.67	68.85	70.63
2194	NYSE	HY	Mon, Jun 21, 2021	69.04	70.93	68.26	69.91
2193	NYSE	HY	Fri, Jun 18, 2021	67.07	68.54	67.07	68.33
2192	NYSE	HY	Thu, Jun 17, 2021	70.00	70.00	65.96	68.44
2191	NYSE	HY	Wed, Jun 16, 2021	70.45	70.96	69.65	70.20
2190	NYSE	HY	Tue, Jun 15, 2021	71.44	71.44	69.22	70.27
2189	NYSE	HY	Mon, Jun 14, 2021	73.14	73.46	68.82	70.63
2188	NYSE	HY	Fri, Jun 11, 2021	74.49	74.49	72.59	73.12
2187	NYSE	HY	Thu, Jun 10, 2021	73.71	74.59	72.59	72.82
2186	NYSE	HY	Wed, Jun 9, 2021	74.77	74.77	72.85	73.13
2185	NYSE	HY	Tue, Jun 8, 2021	76.41	76.41	74.89	75.53
2184	NYSE	HY	Mon, Jun 7, 2021	76.74	76.74	75.10	75.88
2183	NYSE	HY	Fri, Jun 4, 2021	74.61	75.38	73.94	74.99
2182	NYSE	HY	Thu, Jun 3, 2021	74.61	74.81	73.51	74.12
2181	NYSE	HY	Wed, Jun 2, 2021	77.63	77.63	74.61	75.10
2180	NYSE	HY	Tue, Jun 1, 2021	75.87	79.23	75.75	77.59
2179	NYSE	HY	Fri, May 28, 2021	76.26	76.77	74.36	75.59
2178	NYSE	HY	Thu, May 27, 2021	75.94	76.90	75.01	75.55
2177	NYSE	HY	Wed, May 26, 2021	73.31	75.23	72.51	75.21
2176	NYSE	HY	Tue, May 25, 2021	76.83	76.83	72.35	72.40
2175	NYSE	HY	Mon, May 24, 2021	77.00	78.02	76.23	76.25
2174	NYSE	HY	Fri, May 21, 2021	76.98	78.30	76.01	76.80
2173	NYSE	HY	Thu, May 20, 2021	75.06	76.03	74.24	75.57
2172	NYSE	HY	Wed, May 19, 2021	73.18	74.80	71.79	74.61
2171	NYSE	HY	Tue, May 18, 2021	76.92	76.92	74.23	74.32
2170	NYSE	HY	Mon, May 17, 2021	78.36	79.06	75.58	77.02
2169	NYSE	HY	Fri, May 14, 2021	78.47	79.66	77.84	79.40
2168	NYSE	HY	Thu, May 13, 2021	73.53	78.70	72.77	77.97
2167	NYSE	HY	Wed, May 12, 2021	72.70	74.83	71.44	71.89
2166	NYSE	HY	Tue, May 11, 2021	72.00	74.21	71.45	73.60
2165	NYSE	HY	Mon, May 10, 2021	77.27	78.25	73.24	73.39
2164	NYSE	HY	Fri, May 7, 2021	74.00	78.50	74.00	77.52
2163	NYSE	HY	Thu, May 6, 2021	75.03	76.00	73.03	74.20
2162	NYSE	HY	Wed, May 5, 2021	73.49	78.28	72.99	74.40
2161	NYSE	HY	Tue, May 4, 2021	81.05	82.15	78.80	79.16
2160	NYSE	HY	Mon, May 3, 2021	81.90	83.27	80.88	82.46
2159	NYSE	HY	Fri, Apr 30, 2021	80.80	83.07	80.03	80.85
2158	NYSE	HY	Thu, Apr 29, 2021	84.10	86.20	81.54	82.24
2157	NYSE	HY	Wed, Apr 28, 2021	82.71	85.35	82.71	83.23
2156	NYSE	HY	Tue, Apr 27, 2021	84.69	86.19	82.76	83.32
2155	NYSE	HY	Mon, Apr 26, 2021	84.49	86.24	84.01	84.44
2154	NYSE	HY	Fri, Apr 23, 2021	81.68	85.57	81.58	84.41
2153	NYSE	HY	Thu, Apr 22, 2021	82.80	84.47	81.34	81.72
2152	NYSE	HY	Wed, Apr 21, 2021	79.92	83.34	79.92	82.40
2151	NYSE	HY	Tue, Apr 20, 2021	82.45	84.30	79.01	79.58
2150	NYSE	HY	Mon, Apr 19, 2021	86.00	86.30	82.93	83.43
2149	NYSE	HY	Fri, Apr 16, 2021	85.19	86.39	84.46	84.84
2148	NYSE	HY	Thu, Apr 15, 2021	86.52	86.52	83.76	85.13
2147	NYSE	HY	Wed, Apr 14, 2021	84.39	87.11	84.39	85.77
2146	NYSE	HY	Tue, Apr 13, 2021	85.77	85.77	83.01	84.15
2145	NYSE	HY	Mon, Apr 12, 2021	86.90	86.90	83.58	86.24
2144	NYSE	HY	Fri, Apr 9, 2021	84.99	87.51	84.37	87.07
2143	NYSE	HY	Thu, Apr 8, 2021	86.01	86.32	83.40	85.50
2142	NYSE	HY	Wed, Apr 7, 2021	87.75	87.75	85.19	85.46
2141	NYSE	HY	Tue, Apr 6, 2021	87.66	89.93	87.66	87.77
2140	NYSE	HY	Mon, Apr 5, 2021	88.73	88.77	87.25	87.66
2139	NYSE	HY	Thu, Apr 1, 2021	87.68	87.68	85.51	87.32
2138	NYSE	HY	Wed, Mar 31, 2021	86.13	88.62	85.23	87.12
2137	NYSE	HY	Tue, Mar 30, 2021	84.03	87.36	84.03	85.97
2136	NYSE	HY	Mon, Mar 29, 2021	87.91	88.32	84.01	84.01
2135	NYSE	HY	Fri, Mar 26, 2021	86.32	89.00	86.20	88.70
2134	NYSE	HY	Thu, Mar 25, 2021	80.56	85.78	80.52	85.08
2133	NYSE	HY	Wed, Mar 24, 2021	83.86	86.72	81.56	81.56
2132	NYSE	HY	Tue, Mar 23, 2021	85.55	86.21	82.49	82.69
2131	NYSE	HY	Mon, Mar 22, 2021	88.30	88.30	85.45	86.95
2130	NYSE	HY	Fri, Mar 19, 2021	90.14	90.44	87.32	87.97
2129	NYSE	HY	Thu, Mar 18, 2021	90.69	93.77	89.66	90.20
2128	NYSE	HY	Wed, Mar 17, 2021	91.42	91.95	89.48	91.24
2127	NYSE	HY	Tue, Mar 16, 2021	95.36	97.50	91.55	91.98
2126	NYSE	HY	Mon, Mar 15, 2021	97.18	97.18	94.59	95.81
2125	NYSE	HY	Fri, Mar 12, 2021	96.10	98.21	95.77	97.87
2124	NYSE	HY	Thu, Mar 11, 2021	95.44	97.23	94.83	96.09
2123	NYSE	HY	Wed, Mar 10, 2021	92.52	95.53	92.52	93.92
2122	NYSE	HY	Tue, Mar 9, 2021	91.89	92.87	89.70	91.30
2121	NYSE	HY	Mon, Mar 8, 2021	89.96	91.77	88.33	90.36
2120	NYSE	HY	Fri, Mar 5, 2021	88.06	90.63	86.37	89.48
2119	NYSE	HY	Thu, Mar 4, 2021	89.99	92.16	84.87	86.77
2118	NYSE	HY	Wed, Mar 3, 2021	88.21	92.41	88.21	90.21
2117	NYSE	HY	Tue, Mar 2, 2021	88.51	89.75	87.52	88.73
2116	NYSE	HY	Mon, Mar 1, 2021	88.32	89.66	86.18	88.76
2115	NYSE	HY	Fri, Feb 26, 2021	83.86	86.20	82.19	85.55
2114	NYSE	HY	Thu, Feb 25, 2021	97.40	98.99	82.00	83.41
2113	NYSE	HY	Wed, Feb 24, 2021	93.26	98.45	93.00	96.53
2112	NYSE	HY	Tue, Feb 23, 2021	95.48	95.48	91.78	93.34
2111	NYSE	HY	Mon, Feb 22, 2021	95.39	98.83	95.39	96.67
2110	NYSE	HY	Fri, Feb 19, 2021	94.36	96.50	94.36	96.23
2109	NYSE	HY	Thu, Feb 18, 2021	97.02	97.04	92.58	93.97
2108	NYSE	HY	Wed, Feb 17, 2021	99.47	100.37	96.59	97.01
2107	NYSE	HY	Tue, Feb 16, 2021	99.65	102.17	99.10	100.37
2106	NYSE	HY	Fri, Feb 12, 2021	97.99	100.14	97.26	99.65
2105	NYSE	HY	Thu, Feb 11, 2021	98.86	99.13	96.28	97.99
2104	NYSE	HY	Wed, Feb 10, 2021	99.38	99.60	96.67	98.31
2103	NYSE	HY	Tue, Feb 9, 2021	99.33	100.40	97.76	99.38
2102	NYSE	HY	Mon, Feb 8, 2021	97.21	100.74	95.63	100.02
2101	NYSE	HY	Fri, Feb 5, 2021	95.74	97.80	94.00	96.25
2100	NYSE	HY	Thu, Feb 4, 2021	96.84	97.00	93.76	95.28
2099	NYSE	HY	Wed, Feb 3, 2021	97.10	97.50	93.95	96.43
2098	NYSE	HY	Tue, Feb 2, 2021	93.00	96.37	93.00	95.78
2097	NYSE	HY	Mon, Feb 1, 2021	91.00	93.00	89.60	92.52
2096	NYSE	HY	Fri, Jan 29, 2021	91.50	93.58	89.71	89.71
2095	NYSE	HY	Thu, Jan 28, 2021	91.00	92.47	89.24	92.14
2094	NYSE	HY	Wed, Jan 27, 2021	90.00	93.16	87.00	90.23
2093	NYSE	HY	Tue, Jan 26, 2021	93.70	95.18	89.16	91.28
2092	NYSE	HY	Mon, Jan 25, 2021	91.76	97.94	90.21	92.96
2091	NYSE	HY	Fri, Jan 22, 2021	82.45	86.41	82.45	86.23
2090	NYSE	HY	Thu, Jan 21, 2021	80.54	83.35	80.54	82.93
2089	NYSE	HY	Wed, Jan 20, 2021	78.51	80.63	78.51	80.54
2088	NYSE	HY	Tue, Jan 19, 2021	78.75	80.87	77.80	78.51
2087	NYSE	HY	Fri, Jan 15, 2021	76.46	79.30	75.09	78.19
2086	NYSE	HY	Thu, Jan 14, 2021	74.95	77.89	74.95	77.50
2085	NYSE	HY	Wed, Jan 13, 2021	75.93	76.82	73.00	74.50
2084	NYSE	HY	Tue, Jan 12, 2021	69.25	80.81	69.25	75.92
2083	NYSE	HY	Mon, Jan 11, 2021	64.76	69.19	64.76	68.93
2082	NYSE	HY	Fri, Jan 8, 2021	66.00	66.38	64.64	65.98
2081	NYSE	HY	Thu, Jan 7, 2021	62.00	65.37	61.22	65.25
2080	NYSE	HY	Wed, Jan 6, 2021	60.63	62.57	59.64	60.74
2079	NYSE	HY	Tue, Jan 5, 2021	57.72	59.93	57.72	59.49
2078	NYSE	HY	Mon, Jan 4, 2021	60.20	60.32	57.08	58.03
2077	NYSE	HY	Thu, Dec 31, 2020	59.52	60.24	59.42	59.55
2076	NYSE	HY	Wed, Dec 30, 2020	58.88	60.71	58.88	59.77
2075	NYSE	HY	Tue, Dec 29, 2020	60.21	60.21	57.54	58.98
2074	NYSE	HY	Mon, Dec 28, 2020	58.80	60.17	58.54	59.77
2073	NYSE	HY	Thu, Dec 24, 2020	58.61	58.86	57.51	58.22
2072	NYSE	HY	Wed, Dec 23, 2020	57.43	58.41	57.43	57.93
2071	NYSE	HY	Tue, Dec 22, 2020	55.94	57.30	55.84	57.15
2070	NYSE	HY	Mon, Dec 21, 2020	55.79	56.62	54.91	56.08
2069	NYSE	HY	Fri, Dec 18, 2020	56.31	57.59	55.54	56.55
2068	NYSE	HY	Thu, Dec 17, 2020	57.05	57.72	55.46	56.47
2067	NYSE	HY	Wed, Dec 16, 2020	58.16	58.24	56.58	56.62
2066	NYSE	HY	Tue, Dec 15, 2020	55.83	58.40	55.47	57.53
2065	NYSE	HY	Mon, Dec 14, 2020	56.59	57.10	55.53	55.76
2064	NYSE	HY	Fri, Dec 11, 2020	55.47	56.86	54.39	55.70
2063	NYSE	HY	Thu, Dec 10, 2020	55.74	56.53	54.63	55.87
2062	NYSE	HY	Wed, Dec 9, 2020	57.53	57.53	55.49	56.27
2061	NYSE	HY	Tue, Dec 8, 2020	56.01	57.79	55.40	57.14
2060	NYSE	HY	Mon, Dec 7, 2020	57.75	57.75	56.21	56.48
2059	NYSE	HY	Fri, Dec 4, 2020	55.50	58.61	54.12	58.02
2058	NYSE	HY	Thu, Dec 3, 2020	54.87	55.37	54.53	54.88
2057	NYSE	HY	Wed, Dec 2, 2020	54.50	55.12	54.06	54.40
2056	NYSE	HY	Tue, Dec 1, 2020	55.73	55.91	54.01	54.96
2055	NYSE	HY	Mon, Nov 30, 2020	56.21	56.35	54.81	55.04
2054	NYSE	HY	Fri, Nov 27, 2020	59.10	59.47	56.73	57.07
2053	NYSE	HY	Wed, Nov 25, 2020	59.80	59.80	58.39	59.17
2052	NYSE	HY	Tue, Nov 24, 2020	57.47	60.29	57.37	59.97
2051	NYSE	HY	Mon, Nov 23, 2020	53.64	57.18	52.03	56.53
2050	NYSE	HY	Fri, Nov 20, 2020	52.77	53.55	52.42	53.23
2049	NYSE	HY	Thu, Nov 19, 2020	53.16	53.55	52.41	53.31
2048	NYSE	HY	Wed, Nov 18, 2020	53.02	53.73	53.02	53.35
2047	NYSE	HY	Tue, Nov 17, 2020	51.16	53.22	50.45	53.02
2046	NYSE	HY	Mon, Nov 16, 2020	50.84	51.77	49.82	51.53
2045	NYSE	HY	Fri, Nov 13, 2020	49.20	49.70	48.16	49.29
2044	NYSE	HY	Thu, Nov 12, 2020	49.26	49.70	47.82	48.46
2043	NYSE	HY	Wed, Nov 11, 2020	51.82	51.82	49.33	49.84
2042	NYSE	HY	Tue, Nov 10, 2020	51.95	52.96	51.24	51.39
2041	NYSE	HY	Mon, Nov 9, 2020	54.32	54.32	50.52	50.96
2040	NYSE	HY	Fri, Nov 6, 2020	51.19	51.19	47.80	47.99
2039	NYSE	HY	Thu, Nov 5, 2020	49.48	52.25	49.48	51.21
2038	NYSE	HY	Wed, Nov 4, 2020	45.04	51.02	44.79	49.10
2037	NYSE	HY	Tue, Nov 3, 2020	44.00	44.83	43.51	44.49
2036	NYSE	HY	Mon, Nov 2, 2020	43.20	43.24	41.70	43.04
2035	NYSE	HY	Fri, Oct 30, 2020	43.11	43.47	42.22	42.40
2034	NYSE	HY	Thu, Oct 29, 2020	42.88	43.80	42.78	43.22
2033	NYSE	HY	Wed, Oct 28, 2020	42.80	43.68	41.44	43.18
2032	NYSE	HY	Tue, Oct 27, 2020	44.41	44.42	43.40	43.83
2031	NYSE	HY	Mon, Oct 26, 2020	45.02	45.02	43.80	44.73
2030	NYSE	HY	Fri, Oct 23, 2020	45.48	45.99	44.35	45.66
2029	NYSE	HY	Thu, Oct 22, 2020	43.70	45.00	43.70	44.94
2028	NYSE	HY	Wed, Oct 21, 2020	43.54	44.09	43.09	43.49
2027	NYSE	HY	Tue, Oct 20, 2020	43.90	43.95	43.18	43.60
2026	NYSE	HY	Mon, Oct 19, 2020	43.87	44.50	43.17	43.31
2025	NYSE	HY	Fri, Oct 16, 2020	43.46	44.19	42.56	43.73
2024	NYSE	HY	Thu, Oct 15, 2020	41.91	43.62	41.91	43.45
2023	NYSE	HY	Wed, Oct 14, 2020	42.78	43.16	41.77	42.35
2022	NYSE	HY	Tue, Oct 13, 2020	42.58	43.13	42.19	42.39
2021	NYSE	HY	Mon, Oct 12, 2020	42.63	43.47	42.61	43.15
2020	NYSE	HY	Fri, Oct 9, 2020	43.00	43.00	41.85	42.46
2019	NYSE	HY	Thu, Oct 8, 2020	42.00	42.71	41.89	42.49
2018	NYSE	HY	Wed, Oct 7, 2020	41.26	42.06	40.88	41.85
2017	NYSE	HY	Tue, Oct 6, 2020	40.53	42.16	39.96	40.60
2016	NYSE	HY	Mon, Oct 5, 2020	39.42	40.71	38.90	40.58
2015	NYSE	HY	Fri, Oct 2, 2020	36.82	39.07	36.37	38.90
2014	NYSE	HY	Thu, Oct 1, 2020	37.33	37.70	36.83	37.47
2013	NYSE	HY	Wed, Sep 30, 2020	37.54	38.19	36.93	37.15
2012	NYSE	HY	Tue, Sep 29, 2020	37.36	37.97	37.15	37.51
2011	NYSE	HY	Mon, Sep 28, 2020	37.37	38.20	37.37	37.63
2010	NYSE	HY	Fri, Sep 25, 2020	36.65	37.35	36.36	36.95
2009	NYSE	HY	Thu, Sep 24, 2020	35.95	37.01	35.26	36.75
2008	NYSE	HY	Wed, Sep 23, 2020	37.72	38.24	35.89	36.01
2007	NYSE	HY	Tue, Sep 22, 2020	37.27	37.97	37.18	37.92
2006	NYSE	HY	Mon, Sep 21, 2020	39.63	39.63	37.24	37.31
2005	NYSE	HY	Fri, Sep 18, 2020	40.89	41.50	39.72	40.43
2004	NYSE	HY	Thu, Sep 17, 2020	39.58	40.77	39.58	40.47
2003	NYSE	HY	Wed, Sep 16, 2020	38.93	40.62	38.60	40.14
2002	NYSE	HY	Tue, Sep 15, 2020	39.01	39.20	38.10	38.70
2001	NYSE	HY	Mon, Sep 14, 2020	38.62	39.50	37.71	38.99
2000	NYSE	HY	Fri, Sep 11, 2020	38.18	39.06	37.97	38.26
1999	NYSE	HY	Thu, Sep 10, 2020	38.31	38.78	37.87	38.04
1998	NYSE	HY	Wed, Sep 9, 2020	39.27	39.66	37.99	38.32
1997	NYSE	HY	Tue, Sep 8, 2020	40.20	40.20	38.80	39.01
1996	NYSE	HY	Fri, Sep 4, 2020	39.98	40.99	39.41	40.49
1995	NYSE	HY	Thu, Sep 3, 2020	40.81	41.21	38.54	39.23
1994	NYSE	HY	Wed, Sep 2, 2020	40.93	41.31	40.23	40.75
1993	NYSE	HY	Tue, Sep 1, 2020	40.02	41.43	39.30	40.89
1992	NYSE	HY	Mon, Aug 31, 2020	42.00	42.09	40.26	40.34
1991	NYSE	HY	Fri, Aug 28, 2020	42.65	42.68	42.03	42.29
1990	NYSE	HY	Thu, Aug 27, 2020	42.48	43.42	42.18	42.64
1989	NYSE	HY	Wed, Aug 26, 2020	42.43	42.55	41.09	42.11
1988	NYSE	HY	Tue, Aug 25, 2020	43.91	44.05	42.59	42.73
1987	NYSE	HY	Mon, Aug 24, 2020	43.81	44.09	42.97	43.46
1986	NYSE	HY	Fri, Aug 21, 2020	42.34	43.55	42.34	43.12
1985	NYSE	HY	Thu, Aug 20, 2020	42.78	43.29	42.33	42.61
1984	NYSE	HY	Wed, Aug 19, 2020	42.94	44.04	42.94	43.28
1983	NYSE	HY	Tue, Aug 18, 2020	43.53	43.53	42.77	42.91
1982	NYSE	HY	Mon, Aug 17, 2020	43.60	43.60	42.77	43.44
1981	NYSE	HY	Fri, Aug 14, 2020	43.20	43.81	43.02	43.41
1980	NYSE	HY	Thu, Aug 13, 2020	44.11	44.43	43.36	43.56
1979	NYSE	HY	Wed, Aug 12, 2020	45.30	45.30	44.03	44.39
1978	NYSE	HY	Tue, Aug 11, 2020	43.61	45.24	43.61	44.51
1977	NYSE	HY	Mon, Aug 10, 2020	41.44	43.30	41.44	42.90
1976	NYSE	HY	Fri, Aug 7, 2020	40.40	41.62	40.40	41.46
1975	NYSE	HY	Thu, Aug 6, 2020	40.97	41.63	39.95	40.74
1974	NYSE	HY	Wed, Aug 5, 2020	38.50	42.96	36.98	41.40
1973	NYSE	HY	Tue, Aug 4, 2020	37.73	38.78	37.42	38.50
1972	NYSE	HY	Mon, Aug 3, 2020	37.16	38.42	37.10	38.08
1971	NYSE	HY	Fri, Jul 31, 2020	37.50	37.78	36.85	37.31
1970	NYSE	HY	Thu, Jul 30, 2020	39.05	39.05	37.66	37.87
1969	NYSE	HY	Wed, Jul 29, 2020	39.05	40.23	38.86	39.74
1968	NYSE	HY	Tue, Jul 28, 2020	38.78	39.67	38.78	38.96
1967	NYSE	HY	Mon, Jul 27, 2020	37.90	39.16	37.55	39.03
1966	NYSE	HY	Fri, Jul 24, 2020	37.88	38.39	37.59	37.88
1965	NYSE	HY	Thu, Jul 23, 2020	37.07	38.32	37.07	38.25
1964	NYSE	HY	Wed, Jul 22, 2020	36.83	37.49	36.53	37.33
1963	NYSE	HY	Tue, Jul 21, 2020	36.50	37.66	36.47	37.10
1962	NYSE	HY	Mon, Jul 20, 2020	37.13	37.35	35.83	36.50
1961	NYSE	HY	Fri, Jul 17, 2020	37.83	38.50	37.58	37.58
1960	NYSE	HY	Thu, Jul 16, 2020	38.07	38.80	37.15	37.78
1959	NYSE	HY	Wed, Jul 15, 2020	38.21	38.95	37.66	38.42
1958	NYSE	HY	Tue, Jul 14, 2020	36.11	37.10	35.87	36.99
1957	NYSE	HY	Mon, Jul 13, 2020	36.21	36.86	35.49	36.15
1956	NYSE	HY	Fri, Jul 10, 2020	34.97	36.11	34.93	35.63
1955	NYSE	HY	Thu, Jul 9, 2020	35.98	35.98	34.52	34.80
1954	NYSE	HY	Wed, Jul 8, 2020	35.88	36.66	35.38	36.09
1953	NYSE	HY	Tue, Jul 7, 2020	36.93	37.25	36.07	36.11
1952	NYSE	HY	Mon, Jul 6, 2020	38.32	38.32	37.28	37.50
1951	NYSE	HY	Thu, Jul 2, 2020	37.65	38.74	37.23	37.28
1950	NYSE	HY	Wed, Jul 1, 2020	38.86	39.17	36.59	36.72
1949	NYSE	HY	Tue, Jun 30, 2020	38.43	39.15	38.21	38.66
1948	NYSE	HY	Mon, Jun 29, 2020	38.24	39.57	38.08	38.95
1947	NYSE	HY	Fri, Jun 26, 2020	36.62	37.58	36.05	37.52
1946	NYSE	HY	Thu, Jun 25, 2020	36.16	37.33	35.50	37.17
1945	NYSE	HY	Wed, Jun 24, 2020	36.78	37.06	35.58	36.27
1944	NYSE	HY	Tue, Jun 23, 2020	38.67	38.67	37.40	37.42
1943	NYSE	HY	Mon, Jun 22, 2020	38.60	38.88	37.53	37.88
1942	NYSE	HY	Fri, Jun 19, 2020	38.90	39.74	38.50	38.63
1941	NYSE	HY	Thu, Jun 18, 2020	38.97	39.60	38.21	38.38
1940	NYSE	HY	Wed, Jun 17, 2020	40.50	40.50	39.25	39.37
1939	NYSE	HY	Tue, Jun 16, 2020	40.63	41.36	38.97	40.04
1938	NYSE	HY	Mon, Jun 15, 2020	35.80	39.24	35.80	38.69
1937	NYSE	HY	Fri, Jun 12, 2020	38.31	38.54	36.13	37.35
1936	NYSE	HY	Thu, Jun 11, 2020	37.04	37.70	36.20	36.34
1935	NYSE	HY	Wed, Jun 10, 2020	42.45	42.45	39.01	39.18
1934	NYSE	HY	Tue, Jun 9, 2020	43.70	44.39	42.23	42.78
1933	NYSE	HY	Mon, Jun 8, 2020	43.71	45.00	43.71	44.49
1932	NYSE	HY	Fri, Jun 5, 2020	42.91	43.81	41.73	43.31
1931	NYSE	HY	Thu, Jun 4, 2020	38.89	41.32	38.64	40.86
1930	NYSE	HY	Wed, Jun 3, 2020	38.14	39.85	38.01	39.50
1929	NYSE	HY	Tue, Jun 2, 2020	37.21	38.03	36.53	37.22
1928	NYSE	HY	Mon, Jun 1, 2020	36.50	37.39	36.00	37.03
1927	NYSE	HY	Fri, May 29, 2020	36.88	37.02	35.35	36.61
1926	NYSE	HY	Thu, May 28, 2020	39.85	39.99	37.55	37.57
1925	NYSE	HY	Wed, May 27, 2020	38.64	39.22	37.95	39.01
1924	NYSE	HY	Tue, May 26, 2020	37.48	38.94	37.23	37.44
1923	NYSE	HY	Fri, May 22, 2020	36.42	36.70	35.81	36.38
1922	NYSE	HY	Thu, May 21, 2020	36.46	37.85	36.23	36.44
1921	NYSE	HY	Wed, May 20, 2020	36.01	37.44	35.40	36.76
1920	NYSE	HY	Tue, May 19, 2020	36.27	36.76	34.73	34.94
1919	NYSE	HY	Mon, May 18, 2020	35.23	36.64	34.69	36.36
1918	NYSE	HY	Fri, May 15, 2020	32.15	33.19	31.88	33.19
1917	NYSE	HY	Thu, May 14, 2020	31.58	32.03	30.25	31.83
1916	NYSE	HY	Wed, May 13, 2020	33.20	33.20	31.30	32.35
1915	NYSE	HY	Tue, May 12, 2020	35.34	35.40	33.25	33.45
1914	NYSE	HY	Mon, May 11, 2020	36.57	37.06	34.67	35.12
1913	NYSE	HY	Fri, May 8, 2020	34.80	37.73	34.80	37.38
1912	NYSE	HY	Thu, May 7, 2020	34.23	35.43	34.03	35.09
1911	NYSE	HY	Wed, May 6, 2020	36.01	37.60	32.50	33.06
1910	NYSE	HY	Tue, May 5, 2020	37.07	37.07	34.94	35.22
1909	NYSE	HY	Mon, May 4, 2020	35.80	35.99	34.89	35.30
1908	NYSE	HY	Fri, May 1, 2020	38.05	38.05	35.54	36.36
1907	NYSE	HY	Thu, Apr 30, 2020	41.06	41.06	38.88	39.04
1906	NYSE	HY	Wed, Apr 29, 2020	40.48	42.93	40.41	42.00
1905	NYSE	HY	Tue, Apr 28, 2020	38.38	40.44	38.05	38.87
1904	NYSE	HY	Mon, Apr 27, 2020	35.00	38.18	35.00	37.66
1903	NYSE	HY	Fri, Apr 24, 2020	34.75	35.28	34.08	34.85
1902	NYSE	HY	Thu, Apr 23, 2020	33.64	35.96	33.49	34.86
1901	NYSE	HY	Wed, Apr 22, 2020	34.95	35.05	33.00	33.46
1900	NYSE	HY	Tue, Apr 21, 2020	34.13	34.63	32.77	34.10
1899	NYSE	HY	Mon, Apr 20, 2020	36.31	37.26	34.26	35.06
1898	NYSE	HY	Fri, Apr 17, 2020	36.50	38.67	36.50	37.55
1897	NYSE	HY	Thu, Apr 16, 2020	37.27	37.27	34.66	35.74
1896	NYSE	HY	Wed, Apr 15, 2020	36.86	37.35	35.54	37.31
1895	NYSE	HY	Tue, Apr 14, 2020	38.64	39.78	37.96	38.51
1894	NYSE	HY	Mon, Apr 13, 2020	38.39	38.63	37.06	38.16
1893	NYSE	HY	Thu, Apr 9, 2020	39.24	40.27	37.59	38.81
1892	NYSE	HY	Wed, Apr 8, 2020	37.12	38.50	36.13	38.02
1891	NYSE	HY	Tue, Apr 7, 2020	40.55	40.55	35.71	36.82
1890	NYSE	HY	Mon, Apr 6, 2020	37.39	39.44	36.23	39.30
1889	NYSE	HY	Fri, Apr 3, 2020	37.30	37.30	34.15	35.47
1888	NYSE	HY	Thu, Apr 2, 2020	37.47	38.13	35.43	37.53
1887	NYSE	HY	Wed, Apr 1, 2020	38.67	41.29	36.96	37.50
1886	NYSE	HY	Tue, Mar 31, 2020	41.80	42.99	38.23	40.09
1885	NYSE	HY	Mon, Mar 30, 2020	39.20	42.84	36.76	42.54
1884	NYSE	HY	Fri, Mar 27, 2020	40.62	41.73	38.18	39.63
1883	NYSE	HY	Thu, Mar 26, 2020	39.30	43.03	38.64	42.22
1882	NYSE	HY	Wed, Mar 25, 2020	36.72	40.50	34.25	38.77
1881	NYSE	HY	Tue, Mar 24, 2020	37.44	38.07	33.87	36.55
1880	NYSE	HY	Mon, Mar 23, 2020	34.35	36.69	33.17	35.25
1879	NYSE	HY	Fri, Mar 20, 2020	36.05	38.49	33.01	34.36
1878	NYSE	HY	Thu, Mar 19, 2020	35.56	38.60	34.00	35.11
1877	NYSE	HY	Wed, Mar 18, 2020	37.06	40.80	33.91	35.74
1876	NYSE	HY	Tue, Mar 17, 2020	34.30	38.71	33.40	38.64
1875	NYSE	HY	Mon, Mar 16, 2020	38.95	44.80	33.52	33.90
1874	NYSE	HY	Fri, Mar 13, 2020	35.55	40.57	34.00	40.57
1873	NYSE	HY	Thu, Mar 12, 2020	35.72	36.95	33.30	33.66
1872	NYSE	HY	Wed, Mar 11, 2020	38.51	39.77	38.06	38.81
1871	NYSE	HY	Tue, Mar 10, 2020	39.87	40.89	37.66	39.88
1870	NYSE	HY	Mon, Mar 9, 2020	42.00	43.46	37.51	38.41
1869	NYSE	HY	Fri, Mar 6, 2020	43.67	45.32	42.85	44.03
1868	NYSE	HY	Thu, Mar 5, 2020	46.50	46.68	44.03	44.87
1867	NYSE	HY	Wed, Mar 4, 2020	46.23	46.74	45.17	46.48
1866	NYSE	HY	Tue, Mar 3, 2020	48.43	48.96	45.46	45.72
1865	NYSE	HY	Mon, Mar 2, 2020	48.11	48.86	46.27	48.69
1864	NYSE	HY	Fri, Feb 28, 2020	46.68	48.49	46.14	48.14
1863	NYSE	HY	Thu, Feb 27, 2020	49.72	49.83	48.00	47.85
1862	NYSE	HY	Wed, Feb 26, 2020	54.51	55.33	50.53	50.94
1861	NYSE	HY	Tue, Feb 25, 2020	51.87	51.87	49.01	50.06
1860	NYSE	HY	Mon, Feb 24, 2020	50.71	54.50	49.70	51.56
1859	NYSE	HY	Fri, Feb 21, 2020	53.08	53.40	52.31	53.20
1858	NYSE	HY	Thu, Feb 20, 2020	51.35	53.39	51.08	52.98
1857	NYSE	HY	Wed, Feb 19, 2020	55.94	56.23	51.31	51.55
1856	NYSE	HY	Tue, Feb 18, 2020	55.99	56.46	54.67	55.83
1855	NYSE	HY	Fri, Feb 14, 2020	55.52	56.25	54.80	55.52
1854	NYSE	HY	Thu, Feb 13, 2020	56.34	56.63	55.72	56.17
1853	NYSE	HY	Wed, Feb 12, 2020	56.21	57.65	56.13	56.88
1852	NYSE	HY	Tue, Feb 11, 2020	54.77	56.13	54.77	55.54
1851	NYSE	HY	Mon, Feb 10, 2020	53.42	54.54	53.42	54.45
1850	NYSE	HY	Fri, Feb 7, 2020	55.82	55.82	53.54	53.73
1849	NYSE	HY	Thu, Feb 6, 2020	57.20	57.20	56.09	56.23
1848	NYSE	HY	Wed, Feb 5, 2020	55.38	56.95	55.03	56.85
1847	NYSE	HY	Tue, Feb 4, 2020	54.72	55.42	54.50	54.50
1846	NYSE	HY	Mon, Feb 3, 2020	54.36	55.28	53.50	53.68
1845	NYSE	HY	Fri, Jan 31, 2020	55.09	55.20	53.98	53.99
1844	NYSE	HY	Thu, Jan 30, 2020	54.90	55.90	54.86	55.28
1843	NYSE	HY	Wed, Jan 29, 2020	57.00	57.18	55.40	55.48
1842	NYSE	HY	Tue, Jan 28, 2020	56.59	57.40	56.52	56.59
1841	NYSE	HY	Mon, Jan 27, 2020	55.35	56.79	53.30	56.23
1840	NYSE	HY	Fri, Jan 24, 2020	59.18	59.18	57.20	57.41
1839	NYSE	HY	Thu, Jan 23, 2020	58.46	59.38	57.55	59.02
1838	NYSE	HY	Wed, Jan 22, 2020	58.78	58.91	57.96	58.73
1837	NYSE	HY	Tue, Jan 21, 2020	60.94	61.14	58.47	58.81
1836	NYSE	HY	Fri, Jan 17, 2020	62.39	62.55	61.19	61.50
1835	NYSE	HY	Thu, Jan 16, 2020	62.15	62.94	61.79	62.04
1834	NYSE	HY	Wed, Jan 15, 2020	60.89	61.93	60.86	61.66
1833	NYSE	HY	Tue, Jan 14, 2020	61.61	62.17	60.70	61.05
1832	NYSE	HY	Mon, Jan 13, 2020	59.77	62.12	59.46	62.12
1831	NYSE	HY	Fri, Jan 10, 2020	60.11	60.49	59.59	59.65
1830	NYSE	HY	Thu, Jan 9, 2020	59.87	60.55	59.16	60.21
1829	NYSE	HY	Wed, Jan 8, 2020	58.84	60.47	58.84	59.60
1828	NYSE	HY	Tue, Jan 7, 2020	59.05	59.18	58.14	59.03
1827	NYSE	HY	Mon, Jan 6, 2020	58.03	59.32	57.34	59.07
1826	NYSE	HY	Fri, Jan 3, 2020	58.11	58.59	57.87	58.59
1825	NYSE	HY	Thu, Jan 2, 2020	59.44	59.89	58.00	59.08
1824	NYSE	HY	Tue, Dec 31, 2019	58.25	59.59	58.25	58.96
1823	NYSE	HY	Mon, Dec 30, 2019	58.52	59.26	58.02	58.69
1822	NYSE	HY	Fri, Dec 27, 2019	58.56	58.74	57.58	58.41
1821	NYSE	HY	Thu, Dec 26, 2019	57.94	58.56	57.45	58.43
1820	NYSE	HY	Tue, Dec 24, 2019	57.43	58.02	57.06	57.70
1819	NYSE	HY	Mon, Dec 23, 2019	58.25	58.25	56.63	57.22
1818	NYSE	HY	Fri, Dec 20, 2019	57.72	58.23	57.20	57.95
1817	NYSE	HY	Thu, Dec 19, 2019	58.63	58.63	56.09	57.35
1816	NYSE	HY	Wed, Dec 18, 2019	63.06	63.06	57.80	58.53
1815	NYSE	HY	Tue, Dec 17, 2019	63.33	63.80	62.93	63.60
1814	NYSE	HY	Mon, Dec 16, 2019	64.00	64.35	62.90	63.33
1813	NYSE	HY	Fri, Dec 13, 2019	64.60	64.60	62.27	63.22
1812	NYSE	HY	Thu, Dec 12, 2019	63.86	65.41	63.08	64.65
1811	NYSE	HY	Wed, Dec 11, 2019	62.55	64.03	61.44	63.73
1810	NYSE	HY	Tue, Dec 10, 2019	61.07	62.74	60.65	62.55
1809	NYSE	HY	Mon, Dec 9, 2019	60.47	61.65	60.11	61.21
1808	NYSE	HY	Fri, Dec 6, 2019	59.35	60.70	59.07	60.59
1807	NYSE	HY	Thu, Dec 5, 2019	58.24	58.67	57.67	58.67
1806	NYSE	HY	Wed, Dec 4, 2019	57.74	58.44	57.38	57.67
1805	NYSE	HY	Tue, Dec 3, 2019	57.69	57.69	56.20	57.34
1804	NYSE	HY	Mon, Dec 2, 2019	59.36	60.01	58.06	58.61
1803	NYSE	HY	Fri, Nov 29, 2019	59.63	59.71	58.37	59.23
1802	NYSE	HY	Wed, Nov 27, 2019	60.66	61.07	59.45	59.92
1801	NYSE	HY	Tue, Nov 26, 2019	61.57	61.93	60.18	60.16
1800	NYSE	HY	Mon, Nov 25, 2019	59.72	62.77	59.72	61.35
1799	NYSE	HY	Fri, Nov 22, 2019	58.23	60.30	57.97	59.39
1798	NYSE	HY	Thu, Nov 21, 2019	58.49	58.87	57.57	57.96
1797	NYSE	HY	Wed, Nov 20, 2019	58.24	59.73	57.58	58.33
1796	NYSE	HY	Tue, Nov 19, 2019	57.70	59.47	57.70	58.80
1795	NYSE	HY	Mon, Nov 18, 2019	57.08	57.99	56.43	57.71
1794	NYSE	HY	Fri, Nov 15, 2019	56.74	57.78	56.53	57.20
1793	NYSE	HY	Thu, Nov 14, 2019	57.13	57.80	56.03	56.38
1792	NYSE	HY	Wed, Nov 13, 2019	57.51	57.98	57.35	57.36
1791	NYSE	HY	Tue, Nov 12, 2019	57.23	58.63	56.66	58.10
1790	NYSE	HY	Mon, Nov 11, 2019	56.25	57.39	55.92	57.13
1789	NYSE	HY	Fri, Nov 8, 2019	55.90	56.86	55.67	56.86
1788	NYSE	HY	Thu, Nov 7, 2019	56.22	56.76	55.16	56.11
1787	NYSE	HY	Wed, Nov 6, 2019	56.60	56.76	55.29	55.42
1786	NYSE	HY	Tue, Nov 5, 2019	54.50	57.12	54.47	56.77
1785	NYSE	HY	Mon, Nov 4, 2019	53.14	54.48	53.14	54.20
1784	NYSE	HY	Fri, Nov 1, 2019	51.41	52.86	51.00	52.49
1783	NYSE	HY	Thu, Oct 31, 2019	51.13	51.50	49.92	50.72
1782	NYSE	HY	Wed, Oct 30, 2019	50.00	54.70	49.27	51.66
1781	NYSE	HY	Tue, Oct 29, 2019	52.15	53.10	51.31	52.46
1780	NYSE	HY	Mon, Oct 28, 2019	51.88	52.99	51.44	52.23
1779	NYSE	HY	Fri, Oct 25, 2019	50.51	52.55	50.32	51.55
1778	NYSE	HY	Thu, Oct 24, 2019	51.62	51.62	50.26	50.76
1777	NYSE	HY	Wed, Oct 23, 2019	50.75	52.06	50.58	51.81
1776	NYSE	HY	Tue, Oct 22, 2019	49.44	51.19	49.27	50.85
1775	NYSE	HY	Mon, Oct 21, 2019	48.50	50.64	48.50	49.63
1774	NYSE	HY	Fri, Oct 18, 2019	48.15	48.63	47.65	48.06
1773	NYSE	HY	Thu, Oct 17, 2019	47.96	48.60	47.36	48.45
1772	NYSE	HY	Wed, Oct 16, 2019	48.28	49.35	47.47	47.56
1771	NYSE	HY	Tue, Oct 15, 2019	48.39	49.45	47.04	48.74
1770	NYSE	HY	Mon, Oct 14, 2019	48.90	49.10	45.99	48.55
1769	NYSE	HY	Fri, Oct 11, 2019	49.21	50.45	48.46	49.58
1768	NYSE	HY	Thu, Oct 10, 2019	47.72	48.90	47.42	47.87
1767	NYSE	HY	Wed, Oct 9, 2019	48.29	48.33	46.99	47.72
1766	NYSE	HY	Tue, Oct 8, 2019	49.73	49.73	47.80	48.19
1765	NYSE	HY	Mon, Oct 7, 2019	50.00	51.54	49.51	50.61
1764	NYSE	HY	Fri, Oct 4, 2019	49.39	50.39	48.62	50.19
1763	NYSE	HY	Thu, Oct 3, 2019	49.36	49.60	48.16	49.55
1762	NYSE	HY	Wed, Oct 2, 2019	50.97	50.97	48.12	49.37
1761	NYSE	HY	Tue, Oct 1, 2019	55.05	55.05	51.06	51.42
1760	NYSE	HY	Mon, Sep 30, 2019	55.21	55.67	53.73	54.73
1759	NYSE	HY	Fri, Sep 27, 2019	55.73	56.36	54.73	55.07
1758	NYSE	HY	Thu, Sep 26, 2019	56.27	56.76	55.36	55.56
1757	NYSE	HY	Wed, Sep 25, 2019	54.99	56.41	54.99	56.34
1756	NYSE	HY	Tue, Sep 24, 2019	55.34	56.06	55.05	55.12
1755	NYSE	HY	Mon, Sep 23, 2019	54.20	56.22	54.03	55.35
1754	NYSE	HY	Fri, Sep 20, 2019	56.92	57.11	54.55	54.90
1753	NYSE	HY	Thu, Sep 19, 2019	56.49	57.75	56.04	56.96
1752	NYSE	HY	Wed, Sep 18, 2019	56.65	56.98	55.76	56.37
1751	NYSE	HY	Tue, Sep 17, 2019	57.98	58.15	56.69	57.10
1750	NYSE	HY	Mon, Sep 16, 2019	60.05	60.65	58.21	58.33
1749	NYSE	HY	Fri, Sep 13, 2019	60.69	60.91	59.63	60.41
1748	NYSE	HY	Thu, Sep 12, 2019	61.29	61.75	59.73	60.16
1747	NYSE	HY	Wed, Sep 11, 2019	60.80	61.83	59.93	61.33
1746	NYSE	HY	Tue, Sep 10, 2019	57.57	60.64	57.54	60.40
1745	NYSE	HY	Mon, Sep 9, 2019	55.09	57.43	54.62	57.42
1744	NYSE	HY	Fri, Sep 6, 2019	55.76	55.99	54.89	55.02
1743	NYSE	HY	Thu, Sep 5, 2019	53.10	55.93	52.93	55.39
1742	NYSE	HY	Wed, Sep 4, 2019	52.74	52.82	51.86	52.47
1741	NYSE	HY	Tue, Sep 3, 2019	54.08	54.47	51.96	52.16
1740	NYSE	HY	Fri, Aug 30, 2019	54.87	55.41	53.66	54.55
1739	NYSE	HY	Thu, Aug 29, 2019	53.97	54.87	53.90	54.17
1738	NYSE	HY	Wed, Aug 28, 2019	53.18	53.97	52.85	53.38
1737	NYSE	HY	Tue, Aug 27, 2019	54.49	54.80	53.20	53.36
1736	NYSE	HY	Mon, Aug 26, 2019	54.64	54.81	53.66	54.12
1735	NYSE	HY	Fri, Aug 23, 2019	55.88	56.34	53.55	53.96
1734	NYSE	HY	Thu, Aug 22, 2019	56.98	57.21	55.79	56.15
1733	NYSE	HY	Wed, Aug 21, 2019	57.42	57.70	56.48	56.66
1732	NYSE	HY	Tue, Aug 20, 2019	57.68	57.90	56.62	57.02
1731	NYSE	HY	Mon, Aug 19, 2019	58.52	59.70	57.58	57.81
1730	NYSE	HY	Fri, Aug 16, 2019	55.96	57.83	55.96	57.66
1729	NYSE	HY	Thu, Aug 15, 2019	56.12	56.12	55.38	55.77
1728	NYSE	HY	Wed, Aug 14, 2019	56.61	57.22	55.65	56.03
1727	NYSE	HY	Tue, Aug 13, 2019	56.90	58.78	56.61	57.47
1726	NYSE	HY	Mon, Aug 12, 2019	57.45	57.54	56.68	57.05
1725	NYSE	HY	Fri, Aug 9, 2019	58.04	58.32	56.79	57.52
1724	NYSE	HY	Thu, Aug 8, 2019	58.27	58.81	57.75	58.11
1723	NYSE	HY	Wed, Aug 7, 2019	54.34	58.37	54.28	57.91
1722	NYSE	HY	Tue, Aug 6, 2019	55.39	55.66	54.88	54.97
1721	NYSE	HY	Mon, Aug 5, 2019	54.69	55.27	54.25	55.11
1720	NYSE	HY	Fri, Aug 2, 2019	54.76	56.12	54.03	55.81
1719	NYSE	HY	Thu, Aug 1, 2019	62.44	62.67	54.18	55.21
1718	NYSE	HY	Wed, Jul 31, 2019	59.69	64.21	59.69	61.84
1717	NYSE	HY	Tue, Jul 30, 2019	54.38	55.65	53.32	55.39
1716	NYSE	HY	Mon, Jul 29, 2019	55.07	55.37	54.24	54.84
1715	NYSE	HY	Fri, Jul 26, 2019	54.88	55.11	54.23	55.06
1714	NYSE	HY	Thu, Jul 25, 2019	55.61	55.92	54.07	54.68
1713	NYSE	HY	Wed, Jul 24, 2019	54.81	55.58	53.83	55.45
1712	NYSE	HY	Tue, Jul 23, 2019	54.30	55.28	54.08	54.99
1711	NYSE	HY	Mon, Jul 22, 2019	53.74	54.35	53.12	54.06
1710	NYSE	HY	Fri, Jul 19, 2019	52.47	53.77	52.38	53.43
1709	NYSE	HY	Thu, Jul 18, 2019	52.72	52.80	51.62	52.52
1708	NYSE	HY	Wed, Jul 17, 2019	53.72	54.30	52.86	52.89
1707	NYSE	HY	Tue, Jul 16, 2019	53.23	54.23	52.73	53.70
1706	NYSE	HY	Mon, Jul 15, 2019	54.81	55.00	52.91	53.23
1705	NYSE	HY	Fri, Jul 12, 2019	53.37	54.73	53.37	54.49
1704	NYSE	HY	Thu, Jul 11, 2019	53.84	54.02	52.67	53.39
1703	NYSE	HY	Wed, Jul 10, 2019	53.95	54.33	53.00	53.46
1702	NYSE	HY	Tue, Jul 9, 2019	53.50	54.59	53.16	53.51
1701	NYSE	HY	Mon, Jul 8, 2019	54.01	54.71	53.44	53.49
1700	NYSE	HY	Fri, Jul 5, 2019	52.87	54.33	52.57	54.21
1699	NYSE	HY	Wed, Jul 3, 2019	53.06	53.89	52.01	53.12
1698	NYSE	HY	Tue, Jul 2, 2019	55.01	55.01	52.54	52.90
1697	NYSE	HY	Mon, Jul 1, 2019	55.76	56.75	54.40	54.94
1696	NYSE	HY	Fri, Jun 28, 2019	54.31	55.48	54.26	55.26
1695	NYSE	HY	Thu, Jun 27, 2019	54.47	54.96	53.99	54.31
1694	NYSE	HY	Wed, Jun 26, 2019	54.04	54.90	53.86	54.22
1693	NYSE	HY	Tue, Jun 25, 2019	53.01	54.37	52.93	54.05
1692	NYSE	HY	Mon, Jun 24, 2019	53.83	54.30	52.79	53.06
1691	NYSE	HY	Fri, Jun 21, 2019	53.22	54.14	52.58	53.77
1690	NYSE	HY	Thu, Jun 20, 2019	53.78	54.36	52.92	53.45
1689	NYSE	HY	Wed, Jun 19, 2019	52.38	53.11	51.83	52.80
1688	NYSE	HY	Tue, Jun 18, 2019	51.19	53.55	51.19	52.33
1687	NYSE	HY	Mon, Jun 17, 2019	49.95	51.66	49.95	50.46
1686	NYSE	HY	Fri, Jun 14, 2019	49.66	50.21	49.27	49.81
1685	NYSE	HY	Thu, Jun 13, 2019	48.99	50.29	48.99	49.60
1684	NYSE	HY	Wed, Jun 12, 2019	48.70	48.94	48.16	48.53
1683	NYSE	HY	Tue, Jun 11, 2019	49.85	49.96	48.29	48.80
1682	NYSE	HY	Mon, Jun 10, 2019	49.17	49.98	48.94	49.17
1681	NYSE	HY	Fri, Jun 7, 2019	48.84	49.94	48.28	48.80
1680	NYSE	HY	Thu, Jun 6, 2019	48.17	48.81	47.84	48.45
1679	NYSE	HY	Wed, Jun 5, 2019	48.31	48.54	46.53	47.95
1678	NYSE	HY	Tue, Jun 4, 2019	47.19	48.52	46.46	48.23
1677	NYSE	HY	Mon, Jun 3, 2019	45.32	47.07	44.42	46.62
1676	NYSE	HY	Fri, May 31, 2019	43.72	44.23	43.40	43.98
1675	NYSE	HY	Thu, May 30, 2019	44.27	45.31	44.27	44.62
1674	NYSE	HY	Wed, May 29, 2019	43.79	45.31	43.26	44.32
1673	NYSE	HY	Tue, May 28, 2019	44.68	45.12	43.82	44.28
1672	NYSE	HY	Fri, May 24, 2019	45.47	45.47	44.52	44.68
1671	NYSE	HY	Thu, May 23, 2019	46.25	46.25	44.84	45.16
1670	NYSE	HY	Wed, May 22, 2019	47.25	47.35	46.29	46.81
1669	NYSE	HY	Tue, May 21, 2019	46.75	48.00	46.60	47.61
1668	NYSE	HY	Mon, May 20, 2019	46.95	47.00	46.09	46.52
1667	NYSE	HY	Fri, May 17, 2019	48.39	49.50	47.02	47.19
1666	NYSE	HY	Thu, May 16, 2019	49.94	50.17	48.72	48.90
1665	NYSE	HY	Wed, May 15, 2019	48.79	49.99	48.77	49.71
1664	NYSE	HY	Tue, May 14, 2019	50.45	51.83	48.66	49.58
1663	NYSE	HY	Mon, May 13, 2019	52.12	52.51	50.11	50.13
1662	NYSE	HY	Fri, May 10, 2019	54.99	55.15	51.19	53.34
1661	NYSE	HY	Thu, May 9, 2019	54.82	56.24	53.46	55.15
1660	NYSE	HY	Wed, May 8, 2019	55.48	55.95	54.78	54.97
1659	NYSE	HY	Tue, May 7, 2019	56.62	56.96	54.75	55.49
1658	NYSE	HY	Mon, May 6, 2019	57.10	57.86	56.61	56.85
1657	NYSE	HY	Fri, May 3, 2019	57.57	59.14	57.26	58.44
1656	NYSE	HY	Thu, May 2, 2019	58.74	59.42	56.30	56.67
1655	NYSE	HY	Wed, May 1, 2019	64.66	64.83	58.01	59.04
1654	NYSE	HY	Tue, Apr 30, 2019	66.17	66.62	64.92	66.62
1653	NYSE	HY	Mon, Apr 29, 2019	64.49	67.08	64.49	65.97
1652	NYSE	HY	Fri, Apr 26, 2019	64.99	65.48	63.67	64.40
1651	NYSE	HY	Thu, Apr 25, 2019	66.42	66.68	64.94	65.06
1650	NYSE	HY	Wed, Apr 24, 2019	67.11	68.34	66.69	67.10
1649	NYSE	HY	Tue, Apr 23, 2019	66.05	67.84	66.02	67.42
1648	NYSE	HY	Mon, Apr 22, 2019	67.25	67.25	66.20	66.23
1647	NYSE	HY	Thu, Apr 18, 2019	67.50	68.18	67.05	67.42
1646	NYSE	HY	Wed, Apr 17, 2019	68.20	68.57	67.18	67.66
1645	NYSE	HY	Tue, Apr 16, 2019	67.19	67.89	66.54	67.78
1644	NYSE	HY	Mon, Apr 15, 2019	66.72	67.67	66.55	66.95
1643	NYSE	HY	Fri, Apr 12, 2019	67.21	67.33	66.19	66.77
1642	NYSE	HY	Thu, Apr 11, 2019	65.33	66.76	64.99	66.65
1641	NYSE	HY	Wed, Apr 10, 2019	65.04	65.90	64.82	65.38
1640	NYSE	HY	Tue, Apr 9, 2019	66.17	66.48	64.30	64.97
1639	NYSE	HY	Mon, Apr 8, 2019	67.96	67.96	66.12	66.38
1638	NYSE	HY	Fri, Apr 5, 2019	66.06	68.12	65.52	68.04
1637	NYSE	HY	Thu, Apr 4, 2019	65.00	66.06	64.95	65.78
1636	NYSE	HY	Wed, Apr 3, 2019	65.26	65.46	64.44	64.95
1635	NYSE	HY	Tue, Apr 2, 2019	64.93	65.02	63.67	64.82
1634	NYSE	HY	Mon, Apr 1, 2019	62.96	66.22	62.96	64.94
1633	NYSE	HY	Fri, Mar 29, 2019	62.49	62.59	61.03	62.36
1632	NYSE	HY	Thu, Mar 28, 2019	62.18	63.09	61.41	61.81
1631	NYSE	HY	Wed, Mar 27, 2019	62.50	62.90	61.30	61.92
1630	NYSE	HY	Tue, Mar 26, 2019	61.58	62.80	60.90	62.54
1629	NYSE	HY	Mon, Mar 25, 2019	61.12	62.66	59.70	61.04
1628	NYSE	HY	Fri, Mar 22, 2019	63.21	64.79	59.77	60.94
1627	NYSE	HY	Thu, Mar 21, 2019	63.43	64.45	62.82	63.62
1626	NYSE	HY	Wed, Mar 20, 2019	64.26	64.99	62.87	63.57
1625	NYSE	HY	Tue, Mar 19, 2019	64.89	65.13	64.25	64.42
1624	NYSE	HY	Mon, Mar 18, 2019	62.88	64.94	62.44	64.39
1623	NYSE	HY	Fri, Mar 15, 2019	62.87	64.15	62.21	62.83
1622	NYSE	HY	Thu, Mar 14, 2019	64.58	64.99	61.91	62.37
1621	NYSE	HY	Wed, Mar 13, 2019	65.14	65.66	64.49	64.65
1620	NYSE	HY	Tue, Mar 12, 2019	65.42	65.70	64.67	64.79
1619	NYSE	HY	Mon, Mar 11, 2019	64.99	65.78	64.72	65.07
1618	NYSE	HY	Fri, Mar 8, 2019	64.24	65.49	63.72	64.89
1617	NYSE	HY	Thu, Mar 7, 2019	65.53	65.60	63.50	64.79
1616	NYSE	HY	Wed, Mar 6, 2019	66.53	66.53	63.91	64.71
1615	NYSE	HY	Tue, Mar 5, 2019	65.31	67.82	64.99	66.39
1614	NYSE	HY	Mon, Mar 4, 2019	65.22	66.16	64.82	65.46
1613	NYSE	HY	Fri, Mar 1, 2019	67.99	68.26	64.71	65.22
1612	NYSE	HY	Thu, Feb 28, 2019	71.30	71.30	67.47	67.66
1611	NYSE	HY	Wed, Feb 27, 2019	73.00	75.20	69.15	71.63
1610	NYSE	HY	Tue, Feb 26, 2019	74.50	75.57	74.50	75.43
1609	NYSE	HY	Mon, Feb 25, 2019	75.03	76.24	74.13	74.67
1608	NYSE	HY	Fri, Feb 22, 2019	74.80	75.03	73.19	74.57
1607	NYSE	HY	Thu, Feb 21, 2019	76.26	76.65	74.11	74.59
1606	NYSE	HY	Wed, Feb 20, 2019	75.25	76.79	75.25	76.25
1605	NYSE	HY	Tue, Feb 19, 2019	74.21	75.48	73.04	75.30
1604	NYSE	HY	Fri, Feb 15, 2019	73.88	74.99	72.24	74.46
1603	NYSE	HY	Thu, Feb 14, 2019	71.61	74.80	71.57	73.44
1602	NYSE	HY	Wed, Feb 13, 2019	71.56	72.14	71.42	71.85
1601	NYSE	HY	Tue, Feb 12, 2019	70.08	71.40	69.71	71.37
1600	NYSE	HY	Mon, Feb 11, 2019	69.06	69.78	67.82	69.64
1599	NYSE	HY	Fri, Feb 8, 2019	68.84	70.44	68.04	69.31
1598	NYSE	HY	Thu, Feb 7, 2019	70.89	71.05	68.45	68.79
1597	NYSE	HY	Wed, Feb 6, 2019	71.56	71.75	71.05	71.24
1596	NYSE	HY	Tue, Feb 5, 2019	70.96	71.98	70.61	71.57
1595	NYSE	HY	Mon, Feb 4, 2019	70.09	70.81	69.45	70.72
1594	NYSE	HY	Fri, Feb 1, 2019	69.49	70.54	68.64	69.89
1593	NYSE	HY	Thu, Jan 31, 2019	68.97	69.78	68.37	69.59
1592	NYSE	HY	Wed, Jan 30, 2019	68.00	69.72	66.93	68.97
1591	NYSE	HY	Tue, Jan 29, 2019	67.21	67.40	66.17	66.83
1590	NYSE	HY	Mon, Jan 28, 2019	67.38	67.72	66.27	66.95
1589	NYSE	HY	Fri, Jan 25, 2019	68.00	69.23	67.66	68.22
1588	NYSE	HY	Thu, Jan 24, 2019	68.41	68.81	67.31	67.63
1587	NYSE	HY	Wed, Jan 23, 2019	68.99	69.68	67.45	68.38
1586	NYSE	HY	Tue, Jan 22, 2019	70.00	70.09	68.67	69.09
1585	NYSE	HY	Fri, Jan 18, 2019	69.22	70.90	68.20	70.42
1584	NYSE	HY	Thu, Jan 17, 2019	68.01	69.00	67.49	68.71
1583	NYSE	HY	Wed, Jan 16, 2019	68.20	69.37	67.84	68.22
1582	NYSE	HY	Tue, Jan 15, 2019	68.75	69.64	67.77	68.07
1581	NYSE	HY	Mon, Jan 14, 2019	68.45	69.60	68.10	68.74
1580	NYSE	HY	Fri, Jan 11, 2019	68.84	68.95	68.26	68.61
1579	NYSE	HY	Thu, Jan 10, 2019	68.04	69.60	68.04	69.15
1578	NYSE	HY	Wed, Jan 9, 2019	69.00	69.29	68.00	68.26
1577	NYSE	HY	Tue, Jan 8, 2019	68.04	69.11	66.82	68.62
1576	NYSE	HY	Mon, Jan 7, 2019	64.74	67.89	64.74	67.81
1575	NYSE	HY	Fri, Jan 4, 2019	62.99	65.00	62.81	64.36
1574	NYSE	HY	Thu, Jan 3, 2019	62.76	62.77	61.38	61.91
1573	NYSE	HY	Wed, Jan 2, 2019	61.18	63.17	61.18	62.87
1572	NYSE	HY	Mon, Dec 31, 2018	62.09	62.53	60.66	61.96
1571	NYSE	HY	Fri, Dec 28, 2018	60.56	62.12	59.80	61.73
1570	NYSE	HY	Thu, Dec 27, 2018	58.78	60.13	57.42	59.69
1569	NYSE	HY	Wed, Dec 26, 2018	57.52	59.63	56.99	59.35
1568	NYSE	HY	Mon, Dec 24, 2018	58.00	59.15	56.62	56.90
1567	NYSE	HY	Fri, Dec 21, 2018	57.99	59.55	56.37	58.08
1566	NYSE	HY	Thu, Dec 20, 2018	58.34	59.90	55.88	57.75
1565	NYSE	HY	Wed, Dec 19, 2018	61.00	61.40	57.50	58.13
1564	NYSE	HY	Tue, Dec 18, 2018	61.14	62.86	60.56	60.56
1563	NYSE	HY	Mon, Dec 17, 2018	61.64	63.00	60.61	60.83
1562	NYSE	HY	Fri, Dec 14, 2018	62.30	63.77	61.37	61.64
1561	NYSE	HY	Thu, Dec 13, 2018	63.75	64.54	62.31	62.72
1560	NYSE	HY	Wed, Dec 12, 2018	62.05	64.40	61.14	63.52
1559	NYSE	HY	Tue, Dec 11, 2018	62.49	63.49	60.95	60.96
1558	NYSE	HY	Mon, Dec 10, 2018	61.00	62.42	60.76	60.94
1557	NYSE	HY	Fri, Dec 7, 2018	63.00	64.00	60.51	60.65
1556	NYSE	HY	Thu, Dec 6, 2018	62.67	63.94	61.90	63.05
1555	NYSE	HY	Tue, Dec 4, 2018	66.39	66.44	62.60	63.62
1554	NYSE	HY	Mon, Dec 3, 2018	67.35	67.35	65.65	66.67
1553	NYSE	HY	Fri, Nov 30, 2018	64.31	65.80	64.31	65.47
1552	NYSE	HY	Thu, Nov 29, 2018	65.64	66.83	64.01	64.39
1551	NYSE	HY	Wed, Nov 28, 2018	64.62	66.92	63.92	65.73
1550	NYSE	HY	Tue, Nov 27, 2018	65.53	65.53	63.55	63.85
1549	NYSE	HY	Mon, Nov 26, 2018	65.21	66.63	64.99	65.78
1548	NYSE	HY	Fri, Nov 23, 2018	65.30	65.85	64.69	65.08
1547	NYSE	HY	Wed, Nov 21, 2018	65.39	67.56	65.39	65.56
1546	NYSE	HY	Tue, Nov 20, 2018	64.35	65.97	63.34	65.00
1545	NYSE	HY	Mon, Nov 19, 2018	63.71	64.50	62.56	63.92
1544	NYSE	HY	Fri, Nov 16, 2018	62.66	64.43	62.21	63.71
1543	NYSE	HY	Thu, Nov 15, 2018	61.02	63.23	61.02	63.23
1542	NYSE	HY	Wed, Nov 14, 2018	63.00	63.00	60.53	61.26
1541	NYSE	HY	Tue, Nov 13, 2018	62.56	63.67	61.67	62.05
1540	NYSE	HY	Mon, Nov 12, 2018	64.37	65.13	62.21	62.30
1539	NYSE	HY	Fri, Nov 9, 2018	67.38	67.72	64.04	64.37
1538	NYSE	HY	Thu, Nov 8, 2018	67.36	68.87	66.60	67.92
1537	NYSE	HY	Wed, Nov 7, 2018	66.19	68.15	66.19	67.72
1536	NYSE	HY	Tue, Nov 6, 2018	66.39	66.61	65.85	66.19
1535	NYSE	HY	Mon, Nov 5, 2018	64.83	66.51	64.82	66.46
1534	NYSE	HY	Fri, Nov 2, 2018	62.95	64.74	62.66	64.29
1533	NYSE	HY	Thu, Nov 1, 2018	60.41	63.16	59.95	62.57
1532	NYSE	HY	Wed, Oct 31, 2018	66.00	66.00	59.60	60.45
1531	NYSE	HY	Tue, Oct 30, 2018	60.63	63.24	60.20	63.14
1530	NYSE	HY	Mon, Oct 29, 2018	60.86	62.00	59.49	60.48
1529	NYSE	HY	Fri, Oct 26, 2018	59.56	60.78	58.83	59.88
1528	NYSE	HY	Thu, Oct 25, 2018	58.66	61.00	58.66	60.40
1527	NYSE	HY	Wed, Oct 24, 2018	60.33	62.38	58.19	58.19
1526	NYSE	HY	Tue, Oct 23, 2018	60.77	61.41	60.02	60.17
1525	NYSE	HY	Mon, Oct 22, 2018	60.43	62.46	60.09	61.76
1524	NYSE	HY	Fri, Oct 19, 2018	60.72	61.24	59.11	59.71
1523	NYSE	HY	Thu, Oct 18, 2018	61.88	62.69	60.27	60.71
1522	NYSE	HY	Wed, Oct 17, 2018	64.92	64.92	62.02	62.29
1521	NYSE	HY	Tue, Oct 16, 2018	63.45	65.20	62.36	65.04
1520	NYSE	HY	Mon, Oct 15, 2018	59.23	63.24	59.23	62.49
1519	NYSE	HY	Fri, Oct 12, 2018	62.45	62.47	59.03	59.26
1518	NYSE	HY	Thu, Oct 11, 2018	60.31	61.77	60.23	61.11
1517	NYSE	HY	Wed, Oct 10, 2018	62.02	62.98	60.25	60.45
1516	NYSE	HY	Tue, Oct 9, 2018	62.90	63.12	61.85	61.93
1515	NYSE	HY	Mon, Oct 8, 2018	60.60	63.65	60.60	63.13
1514	NYSE	HY	Fri, Oct 5, 2018	62.77	62.77	59.75	60.60
1513	NYSE	HY	Thu, Oct 4, 2018	63.38	63.87	61.79	62.42
1512	NYSE	HY	Wed, Oct 3, 2018	61.84	64.83	61.84	63.60
1511	NYSE	HY	Tue, Oct 2, 2018	60.86	63.00	59.00	61.23
1510	NYSE	HY	Mon, Oct 1, 2018	62.27	62.54	60.37	60.98
1509	NYSE	HY	Fri, Sep 28, 2018	61.14	62.36	60.52	61.53
1508	NYSE	HY	Thu, Sep 27, 2018	62.56	63.87	61.17	61.49
1507	NYSE	HY	Wed, Sep 26, 2018	64.46	64.61	62.17	62.48
1506	NYSE	HY	Tue, Sep 25, 2018	65.89	66.15	64.58	64.61
1505	NYSE	HY	Mon, Sep 24, 2018	66.38	67.93	64.99	65.67
1504	NYSE	HY	Fri, Sep 21, 2018	67.54	67.94	66.16	66.48
1503	NYSE	HY	Thu, Sep 20, 2018	66.67	67.68	66.45	67.36
1502	NYSE	HY	Wed, Sep 19, 2018	65.89	67.15	65.43	66.25
1501	NYSE	HY	Tue, Sep 18, 2018	65.33	66.20	65.33	65.77
1500	NYSE	HY	Mon, Sep 17, 2018	65.48	66.96	64.60	65.33
1499	NYSE	HY	Fri, Sep 14, 2018	64.61	66.60	64.61	65.31
1498	NYSE	HY	Thu, Sep 13, 2018	63.22	64.83	62.97	64.68
1497	NYSE	HY	Wed, Sep 12, 2018	62.70	63.31	62.34	62.79
1496	NYSE	HY	Tue, Sep 11, 2018	63.33	64.10	62.64	62.85
1495	NYSE	HY	Mon, Sep 10, 2018	63.60	64.88	63.11	63.47
1494	NYSE	HY	Fri, Sep 7, 2018	62.01	63.57	61.54	63.25
1493	NYSE	HY	Thu, Sep 6, 2018	61.93	62.85	61.60	61.81
1492	NYSE	HY	Wed, Sep 5, 2018	61.31	62.48	60.70	61.83
1491	NYSE	HY	Tue, Sep 4, 2018	61.77	61.99	60.26	61.42
1490	NYSE	HY	Fri, Aug 31, 2018	61.34	62.17	60.89	61.70
1489	NYSE	HY	Thu, Aug 30, 2018	61.63	61.73	60.88	61.66
1488	NYSE	HY	Wed, Aug 29, 2018	61.57	62.18	60.70	61.67
1487	NYSE	HY	Tue, Aug 28, 2018	61.72	62.35	61.18	61.72
1486	NYSE	HY	Mon, Aug 27, 2018	61.48	62.73	61.00	61.75
1485	NYSE	HY	Fri, Aug 24, 2018	61.06	62.32	60.37	61.87
1484	NYSE	HY	Thu, Aug 23, 2018	61.37	61.70	59.96	60.78
1483	NYSE	HY	Wed, Aug 22, 2018	61.32	62.13	61.17	61.41
1482	NYSE	HY	Tue, Aug 21, 2018	60.15	61.99	59.90	61.54
1481	NYSE	HY	Mon, Aug 20, 2018	60.14	60.90	59.64	60.03
1480	NYSE	HY	Fri, Aug 17, 2018	58.22	60.50	57.70	60.08
1479	NYSE	HY	Thu, Aug 16, 2018	58.32	59.06	57.81	58.22
1478	NYSE	HY	Wed, Aug 15, 2018	58.99	58.99	56.40	57.98
1477	NYSE	HY	Tue, Aug 14, 2018	58.77	60.25	58.03	58.81
1476	NYSE	HY	Mon, Aug 13, 2018	59.00	60.45	58.24	58.52
1475	NYSE	HY	Fri, Aug 10, 2018	60.42	60.57	58.47	58.97
1474	NYSE	HY	Thu, Aug 9, 2018	61.04	62.32	60.65	60.92
1473	NYSE	HY	Wed, Aug 8, 2018	62.82	62.82	60.63	61.16
1472	NYSE	HY	Tue, Aug 7, 2018	62.41	63.19	62.41	62.85
1471	NYSE	HY	Mon, Aug 6, 2018	62.25	62.66	61.76	62.03
1470	NYSE	HY	Fri, Aug 3, 2018	61.11	62.77	60.74	62.31
1469	NYSE	HY	Thu, Aug 2, 2018	60.42	61.49	59.10	61.07
1468	NYSE	HY	Wed, Aug 1, 2018	61.99	65.27	60.74	60.92
1467	NYSE	HY	Tue, Jul 31, 2018	64.61	66.51	64.61	65.76
1466	NYSE	HY	Mon, Jul 30, 2018	64.06	65.39	63.73	64.36
1465	NYSE	HY	Fri, Jul 27, 2018	65.11	65.11	63.62	63.73
1464	NYSE	HY	Thu, Jul 26, 2018	64.13	65.50	64.13	64.87
1463	NYSE	HY	Wed, Jul 25, 2018	64.87	64.88	63.18	64.24
1462	NYSE	HY	Tue, Jul 24, 2018	65.47	65.58	64.66	65.05
1461	NYSE	HY	Mon, Jul 23, 2018	66.38	66.38	64.63	65.07
1460	NYSE	HY	Fri, Jul 20, 2018	67.03	67.44	66.37	66.55
1459	NYSE	HY	Thu, Jul 19, 2018	65.97	67.45	65.74	67.10
1458	NYSE	HY	Wed, Jul 18, 2018	64.43	66.55	64.01	66.15
1457	NYSE	HY	Tue, Jul 17, 2018	63.53	64.50	63.39	64.43
1456	NYSE	HY	Mon, Jul 16, 2018	64.40	64.44	63.46	63.77
1455	NYSE	HY	Fri, Jul 13, 2018	64.21	65.20	64.16	64.22
1454	NYSE	HY	Thu, Jul 12, 2018	65.40	65.40	64.24	64.24
1453	NYSE	HY	Wed, Jul 11, 2018	66.22	66.67	64.88	64.96
1452	NYSE	HY	Tue, Jul 10, 2018	66.65	67.75	65.67	66.72
1451	NYSE	HY	Mon, Jul 9, 2018	65.86	67.24	65.86	66.66
1450	NYSE	HY	Fri, Jul 6, 2018	66.02	66.26	65.05	65.54
1449	NYSE	HY	Thu, Jul 5, 2018	65.00	66.19	64.97	66.15
1448	NYSE	HY	Tue, Jul 3, 2018	65.27	65.77	64.58	64.59
1447	NYSE	HY	Mon, Jul 2, 2018	63.60	65.50	63.60	64.94
1446	NYSE	HY	Fri, Jun 29, 2018	64.39	65.62	64.22	64.25
1445	NYSE	HY	Thu, Jun 28, 2018	64.55	65.02	63.59	64.04
1444	NYSE	HY	Wed, Jun 27, 2018	66.14	66.88	64.70	64.70
1443	NYSE	HY	Tue, Jun 26, 2018	65.66	66.88	63.91	65.92
1442	NYSE	HY	Mon, Jun 25, 2018	64.60	66.37	63.06	65.60
1441	NYSE	HY	Fri, Jun 22, 2018	64.84	65.64	64.26	64.77
1440	NYSE	HY	Thu, Jun 21, 2018	66.45	66.45	64.04	64.36
1439	NYSE	HY	Wed, Jun 20, 2018	65.78	66.89	65.41	66.55
1438	NYSE	HY	Tue, Jun 19, 2018	66.20	66.62	65.44	65.78
1437	NYSE	HY	Mon, Jun 18, 2018	66.82	67.89	66.07	66.86
1436	NYSE	HY	Fri, Jun 15, 2018	66.38	68.10	65.21	67.29
1435	NYSE	HY	Thu, Jun 14, 2018	66.77	67.28	66.19	66.67
1434	NYSE	HY	Wed, Jun 13, 2018	68.13	68.21	66.25	66.63
1433	NYSE	HY	Tue, Jun 12, 2018	69.47	69.82	67.55	68.28
1432	NYSE	HY	Mon, Jun 11, 2018	68.20	69.78	68.20	69.66
1431	NYSE	HY	Fri, Jun 8, 2018	69.35	70.24	67.94	68.16
1430	NYSE	HY	Thu, Jun 7, 2018	67.09	70.09	67.09	69.65
1429	NYSE	HY	Wed, Jun 6, 2018	67.38	68.13	66.72	66.83
1428	NYSE	HY	Tue, Jun 5, 2018	66.59	67.68	66.45	67.45
1427	NYSE	HY	Mon, Jun 4, 2018	67.80	68.75	66.25	66.89
1426	NYSE	HY	Fri, Jun 1, 2018	67.31	68.42	67.03	67.75
1425	NYSE	HY	Thu, May 31, 2018	68.38	68.38	66.19	66.70
1424	NYSE	HY	Wed, May 30, 2018	68.31	69.70	68.15	68.52
1423	NYSE	HY	Tue, May 29, 2018	67.17	68.53	66.70	68.17
1422	NYSE	HY	Fri, May 25, 2018	68.22	68.79	67.19	67.90
1421	NYSE	HY	Thu, May 24, 2018	69.41	69.49	68.35	68.37
1420	NYSE	HY	Wed, May 23, 2018	70.09	70.84	69.12	69.62
1419	NYSE	HY	Tue, May 22, 2018	71.63	72.67	70.25	70.33
1418	NYSE	HY	Mon, May 21, 2018	69.27	71.69	68.90	71.64
1417	NYSE	HY	Fri, May 18, 2018	68.80	69.31	67.56	68.68
1416	NYSE	HY	Thu, May 17, 2018	68.47	69.69	68.31	68.46
1415	NYSE	HY	Wed, May 16, 2018	67.56	69.46	67.56	68.49
1414	NYSE	HY	Tue, May 15, 2018	67.85	68.76	67.36	67.45
1413	NYSE	HY	Mon, May 14, 2018	68.68	69.74	67.65	68.29
1412	NYSE	HY	Fri, May 11, 2018	67.36	69.27	66.51	68.68
1411	NYSE	HY	Thu, May 10, 2018	67.56	68.72	67.25	67.47
1410	NYSE	HY	Wed, May 9, 2018	67.21	67.96	66.68	67.57
1409	NYSE	HY	Tue, May 8, 2018	66.50	67.74	66.50	67.11
1408	NYSE	HY	Mon, May 7, 2018	67.45	67.45	66.36	66.87
1407	NYSE	HY	Fri, May 4, 2018	66.37	68.57	66.37	67.58
1406	NYSE	HY	Thu, May 3, 2018	68.55	68.55	65.75	66.88
1405	NYSE	HY	Wed, May 2, 2018	71.32	71.32	68.80	69.07
1404	NYSE	HY	Tue, May 1, 2018	70.82	71.45	68.87	71.30
1403	NYSE	HY	Mon, Apr 30, 2018	72.55	73.52	70.90	71.20
1402	NYSE	HY	Fri, Apr 27, 2018	72.48	73.29	72.00	72.60
1401	NYSE	HY	Thu, Apr 26, 2018	72.16	73.30	70.80	72.32
1400	NYSE	HY	Wed, Apr 25, 2018	72.74	73.80	71.81	72.39
1399	NYSE	HY	Tue, Apr 24, 2018	75.45	76.28	71.82	72.69
1398	NYSE	HY	Mon, Apr 23, 2018	75.75	76.48	73.80	74.90
1397	NYSE	HY	Fri, Apr 20, 2018	76.53	77.00	75.57	75.90
1396	NYSE	HY	Thu, Apr 19, 2018	78.05	78.19	76.65	76.99
1395	NYSE	HY	Wed, Apr 18, 2018	76.10	78.17	74.78	77.60
1394	NYSE	HY	Tue, Apr 17, 2018	75.55	76.51	75.21	75.62
1393	NYSE	HY	Mon, Apr 16, 2018	73.99	75.93	73.99	75.25
1392	NYSE	HY	Fri, Apr 13, 2018	73.83	73.83	72.81	73.43
1391	NYSE	HY	Thu, Apr 12, 2018	73.34	73.94	72.97	73.09
1390	NYSE	HY	Wed, Apr 11, 2018	72.87	73.57	72.29	72.96
1389	NYSE	HY	Tue, Apr 10, 2018	72.74	74.47	72.23	73.36
1388	NYSE	HY	Mon, Apr 9, 2018	72.28	73.77	71.53	71.77
1387	NYSE	HY	Fri, Apr 6, 2018	72.92	74.20	71.08	71.96
1386	NYSE	HY	Thu, Apr 5, 2018	73.21	73.95	73.00	73.58
1385	NYSE	HY	Wed, Apr 4, 2018	70.55	72.87	70.48	72.56
1384	NYSE	HY	Tue, Apr 3, 2018	70.59	72.00	69.69	71.81
1383	NYSE	HY	Mon, Apr 2, 2018	69.24	70.69	69.24	70.13
1382	NYSE	HY	Thu, Mar 29, 2018	70.74	72.12	69.77	69.93
1381	NYSE	HY	Wed, Mar 28, 2018	69.80	70.90	69.32	70.36
1380	NYSE	HY	Tue, Mar 27, 2018	72.17	72.99	70.04	70.52
1379	NYSE	HY	Mon, Mar 26, 2018	71.73	72.53	69.23	71.88
1378	NYSE	HY	Fri, Mar 23, 2018	71.96	73.00	70.05	70.44
1377	NYSE	HY	Thu, Mar 22, 2018	73.43	74.06	71.63	71.76
1376	NYSE	HY	Wed, Mar 21, 2018	73.30	74.57	73.11	74.28
1375	NYSE	HY	Tue, Mar 20, 2018	72.95	73.70	72.36	73.15
1374	NYSE	HY	Mon, Mar 19, 2018	73.79	73.89	71.41	72.98
1373	NYSE	HY	Fri, Mar 16, 2018	72.01	74.79	72.01	73.75
1372	NYSE	HY	Thu, Mar 15, 2018	71.34	71.94	69.91	71.69
1371	NYSE	HY	Wed, Mar 14, 2018	72.33	73.72	70.30	71.34
1370	NYSE	HY	Tue, Mar 13, 2018	70.62	74.06	70.13	72.00
1369	NYSE	HY	Mon, Mar 12, 2018	71.28	74.38	71.01	71.68
1368	NYSE	HY	Fri, Mar 9, 2018	70.73	72.87	68.90	71.09
1367	NYSE	HY	Thu, Mar 8, 2018	69.71	70.18	67.74	70.09
1366	NYSE	HY	Wed, Mar 7, 2018	67.61	70.72	67.56	69.58
1365	NYSE	HY	Tue, Mar 6, 2018	67.52	68.61	66.45	68.49
1364	NYSE	HY	Mon, Mar 5, 2018	68.73	69.55	67.09	67.50
1363	NYSE	HY	Fri, Mar 2, 2018	68.61	70.64	66.99	69.48
1362	NYSE	HY	Thu, Mar 1, 2018	70.87	72.05	69.62	71.00
1361	NYSE	HY	Wed, Feb 28, 2018	76.50	77.00	70.69	71.19
1360	NYSE	HY	Tue, Feb 27, 2018	79.15	79.82	77.49	77.87
1359	NYSE	HY	Mon, Feb 26, 2018	80.02	80.37	78.94	79.42
1358	NYSE	HY	Fri, Feb 23, 2018	80.93	81.41	79.30	80.02
1357	NYSE	HY	Thu, Feb 22, 2018	81.17	81.71	79.86	81.17
1356	NYSE	HY	Wed, Feb 21, 2018	79.90	82.28	78.51	80.95
1355	NYSE	HY	Tue, Feb 20, 2018	80.06	81.90	79.16	79.87
1354	NYSE	HY	Fri, Feb 16, 2018	80.56	82.31	80.22	80.47
1353	NYSE	HY	Thu, Feb 15, 2018	81.36	81.87	80.40	81.01
1352	NYSE	HY	Wed, Feb 14, 2018	77.52	81.80	77.31	80.65
1351	NYSE	HY	Tue, Feb 13, 2018	78.25	79.25	77.33	78.69
1350	NYSE	HY	Mon, Feb 12, 2018	78.61	79.74	76.84	78.58
1349	NYSE	HY	Fri, Feb 9, 2018	78.09	79.32	75.80	77.90
1348	NYSE	HY	Thu, Feb 8, 2018	79.05	79.31	76.29	77.01
1347	NYSE	HY	Wed, Feb 7, 2018	79.87	80.13	77.90	78.76
1346	NYSE	HY	Tue, Feb 6, 2018	75.21	81.21	74.34	80.14
1345	NYSE	HY	Mon, Feb 5, 2018	80.61	82.10	76.46	76.70
1344	NYSE	HY	Fri, Feb 2, 2018	84.47	84.47	81.31	81.31
1343	NYSE	HY	Thu, Feb 1, 2018	84.36	86.50	83.53	85.26
1342	NYSE	HY	Wed, Jan 31, 2018	86.45	87.36	84.52	84.69
1341	NYSE	HY	Tue, Jan 30, 2018	86.17	86.44	84.94	85.99
1340	NYSE	HY	Mon, Jan 29, 2018	87.56	88.57	86.55	87.06
1339	NYSE	HY	Fri, Jan 26, 2018	87.71	88.40	85.45	87.86
1338	NYSE	HY	Thu, Jan 25, 2018	89.40	89.40	86.23	87.36
1337	NYSE	HY	Wed, Jan 24, 2018	89.93	90.00	88.02	88.13
1336	NYSE	HY	Tue, Jan 23, 2018	90.00	91.39	89.19	89.50
1335	NYSE	HY	Mon, Jan 22, 2018	88.57	90.08	87.27	88.94
1334	NYSE	HY	Fri, Jan 19, 2018	87.14	89.44	86.79	89.00
1333	NYSE	HY	Thu, Jan 18, 2018	88.58	89.03	86.80	87.34
1332	NYSE	HY	Wed, Jan 17, 2018	87.07	88.91	86.56	88.80
1331	NYSE	HY	Tue, Jan 16, 2018	88.14	90.02	86.33	86.59
1330	NYSE	HY	Fri, Jan 12, 2018	86.20	87.98	85.21	87.74
1329	NYSE	HY	Thu, Jan 11, 2018	84.56	86.96	84.56	86.45
1328	NYSE	HY	Wed, Jan 10, 2018	85.06	85.77	82.98	84.49
1327	NYSE	HY	Tue, Jan 9, 2018	85.68	86.41	85.08	85.55
1326	NYSE	HY	Mon, Jan 8, 2018	85.51	86.13	85.40	85.87
1325	NYSE	HY	Fri, Jan 5, 2018	86.57	86.57	84.66	85.91
1324	NYSE	HY	Thu, Jan 4, 2018	86.00	87.39	84.92	86.32
1323	NYSE	HY	Wed, Jan 3, 2018	85.50	86.57	83.76	85.56
1322	NYSE	HY	Tue, Jan 2, 2018	85.83	87.01	84.51	85.71
1321	NYSE	HY	Fri, Dec 29, 2017	86.86	86.86	85.06	85.16
1320	NYSE	HY	Thu, Dec 28, 2017	86.27	86.75	85.88	86.61
1319	NYSE	HY	Wed, Dec 27, 2017	85.67	87.17	85.57	85.93
1318	NYSE	HY	Tue, Dec 26, 2017	85.38	86.83	85.34	85.95
1317	NYSE	HY	Fri, Dec 22, 2017	85.36	86.26	84.74	85.75
1316	NYSE	HY	Thu, Dec 21, 2017	84.28	86.31	84.28	85.73
1315	NYSE	HY	Wed, Dec 20, 2017	83.80	84.95	83.77	84.21
1314	NYSE	HY	Tue, Dec 19, 2017	84.20	84.68	82.86	83.34
1313	NYSE	HY	Mon, Dec 18, 2017	83.96	84.78	83.55	84.21
1312	NYSE	HY	Fri, Dec 15, 2017	82.67	84.85	82.58	82.93
1311	NYSE	HY	Thu, Dec 14, 2017	83.93	83.93	81.57	82.35
1310	NYSE	HY	Wed, Dec 13, 2017	84.73	85.39	83.22	83.78
1309	NYSE	HY	Tue, Dec 12, 2017	83.74	85.21	83.20	83.49
1308	NYSE	HY	Mon, Dec 11, 2017	83.74	85.40	82.53	83.58
1307	NYSE	HY	Fri, Dec 8, 2017	85.68	85.94	83.12	83.78
1306	NYSE	HY	Thu, Dec 7, 2017	85.37	87.25	84.75	85.19
1305	NYSE	HY	Wed, Dec 6, 2017	85.51	86.95	84.92	85.19
1304	NYSE	HY	Tue, Dec 5, 2017	85.36	87.50	84.99	85.67
1303	NYSE	HY	Mon, Dec 4, 2017	85.92	87.78	85.02	85.24
1302	NYSE	HY	Fri, Dec 1, 2017	84.84	84.84	82.13	84.59
1301	NYSE	HY	Thu, Nov 30, 2017	85.36	86.71	83.61	84.83
1300	NYSE	HY	Wed, Nov 29, 2017	86.12	86.41	84.87	85.06
1299	NYSE	HY	Tue, Nov 28, 2017	83.28	86.28	83.01	85.98
1298	NYSE	HY	Mon, Nov 27, 2017	83.38	83.78	82.74	82.96
1297	NYSE	HY	Fri, Nov 24, 2017	84.17	84.17	82.05	83.21
1296	NYSE	HY	Wed, Nov 22, 2017	84.73	85.14	83.60	84.13
1295	NYSE	HY	Tue, Nov 21, 2017	83.87	85.54	83.24	84.78
1294	NYSE	HY	Mon, Nov 20, 2017	82.54	83.76	81.65	83.40
1293	NYSE	HY	Fri, Nov 17, 2017	81.43	82.83	81.08	82.36
1292	NYSE	HY	Thu, Nov 16, 2017	80.60	82.95	80.51	81.95
1291	NYSE	HY	Wed, Nov 15, 2017	80.66	81.22	79.82	80.09
1290	NYSE	HY	Tue, Nov 14, 2017	79.97	81.24	79.87	81.02
1289	NYSE	HY	Mon, Nov 13, 2017	80.54	80.97	79.73	80.30
1288	NYSE	HY	Fri, Nov 10, 2017	79.90	81.26	79.90	80.93
1287	NYSE	HY	Thu, Nov 9, 2017	79.85	81.44	79.66	80.36
1286	NYSE	HY	Wed, Nov 8, 2017	80.62	81.07	78.76	80.88
1285	NYSE	HY	Tue, Nov 7, 2017	83.17	83.84	80.54	80.98
1284	NYSE	HY	Mon, Nov 6, 2017	84.46	85.94	82.29	83.06
1283	NYSE	HY	Fri, Nov 3, 2017	83.00	93.90	83.00	90.01
1282	NYSE	HY	Thu, Nov 2, 2017	77.94	81.94	77.94	80.97
1281	NYSE	HY	Wed, Nov 1, 2017	79.36	80.16	77.04	77.86
1280	NYSE	HY	Tue, Oct 31, 2017	77.49	79.00	77.46	78.49
1279	NYSE	HY	Mon, Oct 30, 2017	79.74	79.74	77.00	77.21
1278	NYSE	HY	Fri, Oct 27, 2017	80.42	80.42	78.72	80.30
1277	NYSE	HY	Thu, Oct 26, 2017	81.21	81.90	80.40	80.47
1276	NYSE	HY	Wed, Oct 25, 2017	81.39	81.93	79.74	80.77
1275	NYSE	HY	Tue, Oct 24, 2017	81.54	82.33	80.70	81.56
1274	NYSE	HY	Mon, Oct 23, 2017	81.51	81.90	79.66	81.15
1273	NYSE	HY	Fri, Oct 20, 2017	82.65	82.76	81.46	81.64
1272	NYSE	HY	Thu, Oct 19, 2017	80.55	81.97	79.71	81.82
1271	NYSE	HY	Wed, Oct 18, 2017	79.30	81.41	78.77	80.99
1270	NYSE	HY	Tue, Oct 17, 2017	77.89	79.81	77.57	79.30
1269	NYSE	HY	Mon, Oct 16, 2017	76.39	78.57	76.39	77.88
1268	NYSE	HY	Fri, Oct 13, 2017	80.62	80.78	76.10	76.33
1267	NYSE	HY	Thu, Oct 12, 2017	80.53	82.32	80.41	82.00
1266	NYSE	HY	Wed, Oct 11, 2017	80.43	81.29	79.92	80.77
1265	NYSE	HY	Tue, Oct 10, 2017	80.70	80.93	79.35	80.53
1264	NYSE	HY	Mon, Oct 9, 2017	79.44	81.35	79.29	80.50
1263	NYSE	HY	Fri, Oct 6, 2017	78.28	80.28	78.28	79.93
1262	NYSE	HY	Thu, Oct 5, 2017	78.20	79.44	78.20	78.57
1261	NYSE	HY	Wed, Oct 4, 2017	78.84	79.21	77.76	78.06
1260	NYSE	HY	Tue, Oct 3, 2017	78.44	79.28	77.74	78.66
1259	NYSE	HY	Mon, Oct 2, 2017	76.51	78.14	76.47	78.14
1258	NYSE	HY	Fri, Sep 29, 2017	76.61	76.97	76.04	76.44
1257	NYSE	HY	Thu, Sep 28, 2017	75.18	77.07	73.60	76.60
1256	NYSE	HY	Wed, Sep 27, 2017	74.00	75.87	73.32	75.27
1255	NYSE	HY	Tue, Sep 26, 2017	73.36	74.49	72.88	73.63
1254	NYSE	HY	Mon, Sep 25, 2017	72.97	74.02	71.36	73.08
1253	NYSE	HY	Fri, Sep 22, 2017	73.03	73.62	72.77	72.97
1252	NYSE	HY	Thu, Sep 21, 2017	72.86	73.54	71.90	73.03
1251	NYSE	HY	Wed, Sep 20, 2017	73.87	73.96	72.55	72.94
1250	NYSE	HY	Tue, Sep 19, 2017	73.50	74.05	73.50	73.84
1249	NYSE	HY	Mon, Sep 18, 2017	72.78	74.13	72.78	73.61
1248	NYSE	HY	Fri, Sep 15, 2017	71.78	72.81	70.76	72.65
1247	NYSE	HY	Thu, Sep 14, 2017	71.38	71.81	69.71	71.65
1246	NYSE	HY	Wed, Sep 13, 2017	70.70	71.81	70.70	71.53
1245	NYSE	HY	Tue, Sep 12, 2017	70.31	72.00	70.31	70.89
1244	NYSE	HY	Mon, Sep 11, 2017	69.58	70.10	68.67	70.09
1243	NYSE	HY	Fri, Sep 8, 2017	68.12	69.58	67.72	69.06
1242	NYSE	HY	Thu, Sep 7, 2017	67.55	68.51	66.72	68.33
1241	NYSE	HY	Wed, Sep 6, 2017	68.71	69.31	67.27	67.49
1240	NYSE	HY	Tue, Sep 5, 2017	71.69	72.21	67.80	68.41
1239	NYSE	HY	Fri, Sep 1, 2017	71.25	72.11	70.27	71.69
1238	NYSE	HY	Thu, Aug 31, 2017	69.09	71.36	68.83	71.18
1237	NYSE	HY	Wed, Aug 30, 2017	67.68	69.08	67.68	68.84
1236	NYSE	HY	Tue, Aug 29, 2017	67.89	68.42	66.97	67.80
1235	NYSE	HY	Mon, Aug 28, 2017	68.46	68.64	67.87	68.35
1234	NYSE	HY	Fri, Aug 25, 2017	68.16	68.78	67.92	67.97
1233	NYSE	HY	Thu, Aug 24, 2017	68.25	68.59	67.50	67.87
1232	NYSE	HY	Wed, Aug 23, 2017	67.94	68.79	67.67	68.17
1231	NYSE	HY	Tue, Aug 22, 2017	67.02	68.67	67.02	68.33
1230	NYSE	HY	Mon, Aug 21, 2017	67.72	67.89	66.62	66.80
1229	NYSE	HY	Fri, Aug 18, 2017	67.01	68.24	66.68	67.85
1228	NYSE	HY	Thu, Aug 17, 2017	68.59	69.06	67.23	67.35
1227	NYSE	HY	Wed, Aug 16, 2017	68.95	69.44	68.31	68.97
1226	NYSE	HY	Tue, Aug 15, 2017	68.97	68.97	68.06	68.52
1225	NYSE	HY	Mon, Aug 14, 2017	68.20	69.06	67.48	68.87
1224	NYSE	HY	Fri, Aug 11, 2017	64.78	67.84	64.78	67.68
1223	NYSE	HY	Thu, Aug 10, 2017	67.23	68.06	65.74	65.75
1222	NYSE	HY	Wed, Aug 9, 2017	67.77	68.68	67.46	67.69
1221	NYSE	HY	Tue, Aug 8, 2017	64.50	70.99	64.50	67.77
1220	NYSE	HY	Mon, Aug 7, 2017	64.97	65.48	64.21	64.49
1219	NYSE	HY	Fri, Aug 4, 2017	65.71	66.04	64.38	64.96
1218	NYSE	HY	Thu, Aug 3, 2017	64.50	66.65	64.50	65.72
1217	NYSE	HY	Wed, Aug 2, 2017	72.87	72.87	62.62	64.51
1216	NYSE	HY	Tue, Aug 1, 2017	70.90	71.11	69.78	70.88
1215	NYSE	HY	Mon, Jul 31, 2017	70.60	71.78	70.60	70.86
1214	NYSE	HY	Fri, Jul 28, 2017	71.12	71.35	70.78	71.06
1213	NYSE	HY	Thu, Jul 27, 2017	70.95	71.77	70.57	71.24
1212	NYSE	HY	Wed, Jul 26, 2017	71.66	72.04	70.44	70.81
1211	NYSE	HY	Tue, Jul 25, 2017	71.77	72.05	71.10	71.55
1210	NYSE	HY	Mon, Jul 24, 2017	71.77	71.91	70.73	71.26
1209	NYSE	HY	Fri, Jul 21, 2017	71.99	72.00	71.01	71.63
1208	NYSE	HY	Thu, Jul 20, 2017	71.89	72.60	70.54	71.79
1207	NYSE	HY	Wed, Jul 19, 2017	71.53	72.31	71.38	71.69
1206	NYSE	HY	Tue, Jul 18, 2017	71.56	71.79	70.50	71.36
1205	NYSE	HY	Mon, Jul 17, 2017	71.41	72.70	70.56	71.90
1204	NYSE	HY	Fri, Jul 14, 2017	71.60	72.04	71.44	71.49
1203	NYSE	HY	Thu, Jul 13, 2017	70.96	72.36	70.35	71.61
1202	NYSE	HY	Wed, Jul 12, 2017	71.50	72.42	70.80	71.27
1201	NYSE	HY	Tue, Jul 11, 2017	70.20	71.33	68.51	70.86
1200	NYSE	HY	Mon, Jul 10, 2017	69.32	70.56	68.48	70.34
1199	NYSE	HY	Fri, Jul 7, 2017	70.07	70.45	69.46	69.76
1198	NYSE	HY	Thu, Jul 6, 2017	70.83	70.83	69.48	69.76
1197	NYSE	HY	Wed, Jul 5, 2017	71.82	72.63	70.01	71.04
1196	NYSE	HY	Mon, Jul 3, 2017	70.87	72.60	70.47	71.81
1195	NYSE	HY	Fri, Jun 30, 2017	70.41	71.25	69.89	70.25
1194	NYSE	HY	Thu, Jun 29, 2017	70.94	71.00	69.24	70.38
1193	NYSE	HY	Wed, Jun 28, 2017	71.07	71.07	70.26	70.74
1192	NYSE	HY	Tue, Jun 27, 2017	71.68	71.88	70.41	70.70
1191	NYSE	HY	Mon, Jun 26, 2017	72.32	73.24	71.61	71.69
1190	NYSE	HY	Fri, Jun 23, 2017	71.96	72.50	71.44	72.02
1189	NYSE	HY	Thu, Jun 22, 2017	72.50	72.86	71.64	71.94
1188	NYSE	HY	Wed, Jun 21, 2017	74.10	74.10	72.10	72.52
1187	NYSE	HY	Tue, Jun 20, 2017	75.16	75.25	73.64	74.12
1186	NYSE	HY	Mon, Jun 19, 2017	75.01	75.81	74.03	75.29
1185	NYSE	HY	Fri, Jun 16, 2017	73.96	74.88	73.89	74.66
1184	NYSE	HY	Thu, Jun 15, 2017	73.57	74.91	73.45	74.91
1183	NYSE	HY	Wed, Jun 14, 2017	76.21	76.21	73.76	74.20
1182	NYSE	HY	Tue, Jun 13, 2017	75.26	76.38	75.26	76.09
1181	NYSE	HY	Mon, Jun 12, 2017	73.94	76.50	73.79	75.03
1180	NYSE	HY	Fri, Jun 9, 2017	74.35	76.10	73.59	75.00
1179	NYSE	HY	Thu, Jun 8, 2017	73.84	75.73	73.82	73.91
1178	NYSE	HY	Wed, Jun 7, 2017	75.64	76.23	73.75	74.00
1177	NYSE	HY	Tue, Jun 6, 2017	75.15	76.31	74.15	75.69
1176	NYSE	HY	Mon, Jun 5, 2017	75.00	76.18	74.64	75.43
1175	NYSE	HY	Fri, Jun 2, 2017	74.48	76.48	73.81	75.51
1174	NYSE	HY	Thu, Jun 1, 2017	74.39	75.42	72.75	74.52
1173	NYSE	HY	Wed, May 31, 2017	73.25	74.95	72.55	74.63
1172	NYSE	HY	Tue, May 30, 2017	73.81	74.86	72.01	73.15
1171	NYSE	HY	Fri, May 26, 2017	73.78	74.18	71.92	73.75
1170	NYSE	HY	Thu, May 25, 2017	75.47	75.96	73.55	74.01
1169	NYSE	HY	Wed, May 24, 2017	74.50	75.37	74.27	74.33
1168	NYSE	HY	Tue, May 23, 2017	73.76	74.70	73.14	74.57
1167	NYSE	HY	Mon, May 22, 2017	72.00	74.00	71.40	73.71
1166	NYSE	HY	Fri, May 19, 2017	72.57	73.18	71.44	71.80
1165	NYSE	HY	Thu, May 18, 2017	72.40	73.83	71.74	72.32
1164	NYSE	HY	Wed, May 17, 2017	72.91	74.36	72.31	72.58
1163	NYSE	HY	Tue, May 16, 2017	74.57	75.36	73.70	74.48
1162	NYSE	HY	Mon, May 15, 2017	74.50	75.97	74.05	75.23
1161	NYSE	HY	Fri, May 12, 2017	72.68	74.17	71.88	73.94
1160	NYSE	HY	Thu, May 11, 2017	72.82	73.82	71.56	73.09
1159	NYSE	HY	Wed, May 10, 2017	75.42	76.30	72.38	73.04
1158	NYSE	HY	Tue, May 9, 2017	72.10	75.90	71.78	75.69
1157	NYSE	HY	Mon, May 8, 2017	71.54	74.14	70.27	71.99
1156	NYSE	HY	Fri, May 5, 2017	70.58	73.49	70.18	71.41
1155	NYSE	HY	Thu, May 4, 2017	69.18	70.53	68.73	70.01
1154	NYSE	HY	Wed, May 3, 2017	69.00	69.84	68.25	68.79
1153	NYSE	HY	Tue, May 2, 2017	69.83	71.98	67.88	69.00
1152	NYSE	HY	Mon, May 1, 2017	60.31	60.56	59.38	60.10
1151	NYSE	HY	Fri, Apr 28, 2017	61.11	61.36	59.96	60.11
1150	NYSE	HY	Thu, Apr 27, 2017	61.94	62.44	60.53	61.00
1149	NYSE	HY	Wed, Apr 26, 2017	61.02	62.66	60.14	61.81
1148	NYSE	HY	Tue, Apr 25, 2017	60.22	61.86	59.66	61.00
1147	NYSE	HY	Mon, Apr 24, 2017	60.27	60.27	58.97	59.66
1146	NYSE	HY	Fri, Apr 21, 2017	59.82	60.60	58.41	58.81
1145	NYSE	HY	Thu, Apr 20, 2017	56.35	60.56	56.35	59.27
1144	NYSE	HY	Wed, Apr 19, 2017	55.29	55.75	55.22	55.49
1143	NYSE	HY	Tue, Apr 18, 2017	54.01	55.05	54.01	54.92
1142	NYSE	HY	Mon, Apr 17, 2017	54.31	54.55	53.66	54.54
1141	NYSE	HY	Thu, Apr 13, 2017	55.28	55.62	53.87	54.03
1140	NYSE	HY	Wed, Apr 12, 2017	55.63	56.12	54.97	55.62
1139	NYSE	HY	Tue, Apr 11, 2017	55.80	56.33	55.17	56.01
1138	NYSE	HY	Mon, Apr 10, 2017	55.57	56.28	55.16	56.03
1137	NYSE	HY	Fri, Apr 7, 2017	55.20	55.83	54.55	55.57
1136	NYSE	HY	Thu, Apr 6, 2017	53.75	55.53	53.75	55.11
1135	NYSE	HY	Wed, Apr 5, 2017	55.74	56.33	53.50	53.69
1134	NYSE	HY	Tue, Apr 4, 2017	55.17	55.97	54.70	55.26
1133	NYSE	HY	Mon, Apr 3, 2017	56.68	57.33	54.87	54.99
1132	NYSE	HY	Fri, Mar 31, 2017	56.02	56.68	55.25	56.39
1131	NYSE	HY	Thu, Mar 30, 2017	56.16	56.52	54.51	55.85
1130	NYSE	HY	Wed, Mar 29, 2017	56.02	56.74	55.71	56.37
1129	NYSE	HY	Tue, Mar 28, 2017	56.30	56.82	54.99	56.35
1128	NYSE	HY	Mon, Mar 27, 2017	55.83	56.62	55.34	56.42
1127	NYSE	HY	Fri, Mar 24, 2017	55.70	57.06	55.70	56.69
1126	NYSE	HY	Thu, Mar 23, 2017	54.75	57.15	54.75	56.63
1125	NYSE	HY	Wed, Mar 22, 2017	55.28	55.28	54.07	54.78
1124	NYSE	HY	Tue, Mar 21, 2017	58.29	58.29	55.21	55.29
1123	NYSE	HY	Mon, Mar 20, 2017	57.99	59.04	57.18	57.59
1122	NYSE	HY	Fri, Mar 17, 2017	57.05	59.10	57.05	58.50
1121	NYSE	HY	Thu, Mar 16, 2017	57.84	58.82	56.22	56.98
1120	NYSE	HY	Wed, Mar 15, 2017	57.11	58.05	56.19	57.73
1119	NYSE	HY	Tue, Mar 14, 2017	56.70	58.15	56.68	57.13
1118	NYSE	HY	Mon, Mar 13, 2017	57.51	58.67	57.10	57.28
1117	NYSE	HY	Fri, Mar 10, 2017	58.53	58.89	57.15	57.69
1116	NYSE	HY	Thu, Mar 9, 2017	58.02	58.93	57.67	57.90
1115	NYSE	HY	Wed, Mar 8, 2017	60.44	60.44	58.06	58.07
1114	NYSE	HY	Tue, Mar 7, 2017	61.35	61.36	59.68	60.11
1113	NYSE	HY	Mon, Mar 6, 2017	61.65	62.09	61.19	61.65
1112	NYSE	HY	Fri, Mar 3, 2017	62.13	62.37	60.56	62.18
1111	NYSE	HY	Thu, Mar 2, 2017	64.80	64.80	61.17	61.91
1110	NYSE	HY	Wed, Mar 1, 2017	57.50	69.00	57.50	64.96
1109	NYSE	HY	Tue, Feb 28, 2017	61.09	61.50	60.13	60.89
1108	NYSE	HY	Mon, Feb 27, 2017	60.73	61.96	59.89	61.96
1107	NYSE	HY	Fri, Feb 24, 2017	60.33	61.07	60.26	60.72
1106	NYSE	HY	Thu, Feb 23, 2017	63.19	63.19	60.73	60.95
1105	NYSE	HY	Wed, Feb 22, 2017	64.10	65.03	62.67	62.89
1104	NYSE	HY	Tue, Feb 21, 2017	63.11	64.49	63.11	64.44
1103	NYSE	HY	Fri, Feb 17, 2017	62.44	63.34	61.73	63.23
1102	NYSE	HY	Thu, Feb 16, 2017	62.71	62.79	61.56	62.33
1101	NYSE	HY	Wed, Feb 15, 2017	61.57	62.71	61.04	62.62
1100	NYSE	HY	Tue, Feb 14, 2017	62.26	62.99	61.45	61.80
1099	NYSE	HY	Mon, Feb 13, 2017	62.43	62.98	62.11	62.54
1098	NYSE	HY	Fri, Feb 10, 2017	61.26	62.42	60.00	62.04
1097	NYSE	HY	Thu, Feb 9, 2017	58.85	61.01	58.85	60.98
1096	NYSE	HY	Wed, Feb 8, 2017	59.55	60.41	58.35	58.85
1095	NYSE	HY	Tue, Feb 7, 2017	60.36	60.81	59.56	59.92
1094	NYSE	HY	Mon, Feb 6, 2017	60.37	61.15	59.80	59.92
1093	NYSE	HY	Fri, Feb 3, 2017	60.35	61.08	60.01	60.70
1092	NYSE	HY	Thu, Feb 2, 2017	60.42	61.20	59.16	59.74
1091	NYSE	HY	Wed, Feb 1, 2017	59.95	61.38	58.59	60.33
1090	NYSE	HY	Tue, Jan 31, 2017	61.28	61.87	60.72	61.52
1089	NYSE	HY	Mon, Jan 30, 2017	62.87	62.87	61.88	62.17
1088	NYSE	HY	Fri, Jan 27, 2017	64.55	64.66	63.00	63.48
1087	NYSE	HY	Thu, Jan 26, 2017	63.50	63.95	62.77	63.35
1086	NYSE	HY	Wed, Jan 25, 2017	63.78	64.27	63.23	63.36
1085	NYSE	HY	Tue, Jan 24, 2017	61.60	63.60	61.60	63.22
1084	NYSE	HY	Mon, Jan 23, 2017	61.57	61.70	60.85	61.54
1083	NYSE	HY	Fri, Jan 20, 2017	62.27	63.25	61.29	61.52
1082	NYSE	HY	Thu, Jan 19, 2017	61.80	62.51	61.00	62.17
1081	NYSE	HY	Wed, Jan 18, 2017	62.07	62.07	61.22	61.71
1080	NYSE	HY	Tue, Jan 17, 2017	62.51	62.51	61.63	61.66
1079	NYSE	HY	Fri, Jan 13, 2017	62.15	63.47	62.15	62.83
1078	NYSE	HY	Thu, Jan 12, 2017	61.72	63.04	61.70	62.22
1077	NYSE	HY	Wed, Jan 11, 2017	62.59	63.70	62.59	63.04
1076	NYSE	HY	Tue, Jan 10, 2017	62.05	63.28	61.57	62.74
1075	NYSE	HY	Mon, Jan 9, 2017	62.77	63.03	62.00	62.03
1074	NYSE	HY	Fri, Jan 6, 2017	64.43	65.02	63.01	63.19
1073	NYSE	HY	Thu, Jan 5, 2017	65.52	66.39	63.97	64.14
1072	NYSE	HY	Wed, Jan 4, 2017	65.63	66.21	65.15	65.43
1071	NYSE	HY	Tue, Jan 3, 2017	64.45	65.43	63.83	65.23
1070	NYSE	HY	Fri, Dec 30, 2016	64.32	64.42	63.27	63.77
1069	NYSE	HY	Thu, Dec 29, 2016	64.94	65.35	64.16	64.29
1068	NYSE	HY	Wed, Dec 28, 2016	64.36	65.41	64.36	64.92
1067	NYSE	HY	Tue, Dec 27, 2016	64.28	66.07	64.28	65.14
1066	NYSE	HY	Fri, Dec 23, 2016	64.34	64.82	63.40	64.78
1065	NYSE	HY	Thu, Dec 22, 2016	64.00	64.29	63.38	63.66
1064	NYSE	HY	Wed, Dec 21, 2016	64.05	65.54	64.05	64.27
1063	NYSE	HY	Tue, Dec 20, 2016	64.04	65.07	64.04	64.39
1062	NYSE	HY	Mon, Dec 19, 2016	63.96	64.55	63.55	63.89
1061	NYSE	HY	Fri, Dec 16, 2016	65.75	66.38	64.05	64.17
1060	NYSE	HY	Thu, Dec 15, 2016	66.00	66.90	66.00	66.03
1059	NYSE	HY	Wed, Dec 14, 2016	66.00	67.20	66.00	66.03
1058	NYSE	HY	Tue, Dec 13, 2016	67.56	67.56	66.19	66.36
1057	NYSE	HY	Mon, Dec 12, 2016	67.99	68.43	66.78	67.25
1056	NYSE	HY	Fri, Dec 9, 2016	67.81	68.75	67.64	68.42
1055	NYSE	HY	Thu, Dec 8, 2016	67.40	68.38	67.10	67.94
1054	NYSE	HY	Wed, Dec 7, 2016	65.67	67.49	65.39	67.34
1053	NYSE	HY	Tue, Dec 6, 2016	64.52	65.83	64.35	65.58
1052	NYSE	HY	Mon, Dec 5, 2016	64.13	65.97	64.13	64.67
1051	NYSE	HY	Fri, Dec 2, 2016	64.02	65.29	63.91	64.22
1050	NYSE	HY	Thu, Dec 1, 2016	64.83	66.05	64.83	65.27
1049	NYSE	HY	Wed, Nov 30, 2016	65.34	66.51	64.11	64.56
1048	NYSE	HY	Tue, Nov 29, 2016	66.00	66.01	64.97	65.04
1047	NYSE	HY	Mon, Nov 28, 2016	66.75	66.98	65.99	65.82
1046	NYSE	HY	Fri, Nov 25, 2016	67.16	67.62	66.62	66.89
1045	NYSE	HY	Wed, Nov 23, 2016	65.69	67.59	65.50	66.71
1044	NYSE	HY	Tue, Nov 22, 2016	65.62	65.76	65.00	65.52
1043	NYSE	HY	Mon, Nov 21, 2016	65.31	65.67	64.60	65.10
1042	NYSE	HY	Fri, Nov 18, 2016	66.11	66.62	64.73	64.83
1041	NYSE	HY	Thu, Nov 17, 2016	66.67	67.32	65.76	65.87
1040	NYSE	HY	Wed, Nov 16, 2016	64.45	66.83	63.80	66.82
1039	NYSE	HY	Tue, Nov 15, 2016	63.69	64.64	63.13	64.33
1038	NYSE	HY	Mon, Nov 14, 2016	64.65	65.35	63.10	63.71
1037	NYSE	HY	Fri, Nov 11, 2016	62.20	65.00	62.20	64.31
1036	NYSE	HY	Thu, Nov 10, 2016	59.10	62.75	58.68	62.62
1035	NYSE	HY	Wed, Nov 9, 2016	54.78	59.18	54.78	58.92
1034	NYSE	HY	Tue, Nov 8, 2016	54.91	55.76	53.96	55.17
1033	NYSE	HY	Mon, Nov 7, 2016	53.47	55.72	52.94	54.91
1032	NYSE	HY	Fri, Nov 4, 2016	51.46	53.25	51.46	52.50
1031	NYSE	HY	Thu, Nov 3, 2016	52.80	53.20	49.84	51.47
1030	NYSE	HY	Wed, Nov 2, 2016	54.52	54.52	51.27	52.80
1029	NYSE	HY	Tue, Nov 1, 2016	58.24	58.44	57.60	58.00
1028	NYSE	HY	Mon, Oct 31, 2016	57.09	58.32	56.52	58.21
1027	NYSE	HY	Fri, Oct 28, 2016	56.16	57.32	55.75	57.25
1026	NYSE	HY	Thu, Oct 27, 2016	56.63	57.00	55.75	56.19
1025	NYSE	HY	Wed, Oct 26, 2016	56.22	56.60	56.11	56.46
1024	NYSE	HY	Tue, Oct 25, 2016	56.70	56.70	55.43	56.43
1023	NYSE	HY	Mon, Oct 24, 2016	56.70	57.69	55.66	56.48
1022	NYSE	HY	Fri, Oct 21, 2016	56.03	56.45	55.53	56.25
1021	NYSE	HY	Thu, Oct 20, 2016	57.47	57.47	56.18	56.60
1020	NYSE	HY	Wed, Oct 19, 2016	57.50	58.22	57.09	57.53
1019	NYSE	HY	Tue, Oct 18, 2016	57.68	57.68	56.65	57.49
1018	NYSE	HY	Mon, Oct 17, 2016	57.39	57.50	56.75	57.16
1017	NYSE	HY	Fri, Oct 14, 2016	56.25	57.52	56.09	57.25
1016	NYSE	HY	Thu, Oct 13, 2016	56.26	56.36	55.74	55.87
1015	NYSE	HY	Wed, Oct 12, 2016	56.61	57.51	56.43	56.88
1014	NYSE	HY	Tue, Oct 11, 2016	57.40	57.89	56.50	56.66
1013	NYSE	HY	Mon, Oct 10, 2016	58.78	59.68	57.53	57.60
1012	NYSE	HY	Fri, Oct 7, 2016	59.53	59.53	58.02	58.56
1011	NYSE	HY	Thu, Oct 6, 2016	61.47	61.50	59.72	59.80
1010	NYSE	HY	Wed, Oct 5, 2016	60.81	61.76	60.59	61.35
1009	NYSE	HY	Tue, Oct 4, 2016	60.67	61.73	60.28	60.50
1008	NYSE	HY	Mon, Oct 3, 2016	59.72	60.95	59.72	60.40
1007	NYSE	HY	Fri, Sep 30, 2016	58.70	61.66	58.70	60.13
1006	NYSE	HY	Thu, Sep 29, 2016	58.18	59.55	57.02	58.60
1005	NYSE	HY	Wed, Sep 28, 2016	57.48	59.10	57.46	58.42
1004	NYSE	HY	Tue, Sep 27, 2016	56.09	58.07	55.87	57.48
1003	NYSE	HY	Mon, Sep 26, 2016	55.41	57.54	54.98	56.08
1002	NYSE	HY	Fri, Sep 23, 2016	52.30	56.27	52.17	55.72
1001	NYSE	HY	Thu, Sep 22, 2016	49.50	52.06	48.68	51.47
1000	NYSE	HY	Wed, Sep 21, 2016	48.57	48.83	48.25	48.50
999	NYSE	HY	Tue, Sep 20, 2016	48.83	48.83	48.08	48.33
998	NYSE	HY	Mon, Sep 19, 2016	48.18	48.83	48.18	48.34
997	NYSE	HY	Fri, Sep 16, 2016	48.12	48.36	47.69	47.82
996	NYSE	HY	Thu, Sep 15, 2016	47.83	48.27	47.73	48.06
995	NYSE	HY	Wed, Sep 14, 2016	49.30	49.30	47.25	47.72
994	NYSE	HY	Tue, Sep 13, 2016	50.48	50.48	48.85	49.17
993	NYSE	HY	Mon, Sep 12, 2016	50.53	51.10	50.04	50.99
992	NYSE	HY	Fri, Sep 9, 2016	52.85	52.85	50.77	50.79
991	NYSE	HY	Thu, Sep 8, 2016	52.31	52.86	52.30	52.67
990	NYSE	HY	Wed, Sep 7, 2016	52.18	52.82	52.18	52.55
989	NYSE	HY	Tue, Sep 6, 2016	52.72	53.41	52.15	52.43
988	NYSE	HY	Fri, Sep 2, 2016	51.84	52.71	51.62	52.43
987	NYSE	HY	Thu, Sep 1, 2016	51.88	51.88	50.09	51.67
986	NYSE	HY	Wed, Aug 31, 2016	52.15	52.23	51.40	51.73
985	NYSE	HY	Tue, Aug 30, 2016	52.57	52.96	51.73	52.17
984	NYSE	HY	Mon, Aug 29, 2016	52.45	53.07	52.45	52.61
983	NYSE	HY	Fri, Aug 26, 2016	52.54	53.55	52.25	52.52
982	NYSE	HY	Thu, Aug 25, 2016	52.00	52.46	51.46	52.40
981	NYSE	HY	Wed, Aug 24, 2016	51.92	52.17	51.63	52.00
980	NYSE	HY	Tue, Aug 23, 2016	51.90	52.37	51.76	51.93
979	NYSE	HY	Mon, Aug 22, 2016	52.20	52.28	51.41	51.82
978	NYSE	HY	Fri, Aug 19, 2016	52.25	52.59	52.22	52.35
977	NYSE	HY	Thu, Aug 18, 2016	52.42	52.81	51.74	52.40
976	NYSE	HY	Wed, Aug 17, 2016	52.71	53.04	52.26	52.53
975	NYSE	HY	Tue, Aug 16, 2016	54.44	54.44	52.75	52.83
974	NYSE	HY	Mon, Aug 15, 2016	53.50	54.55	53.17	54.50
973	NYSE	HY	Fri, Aug 12, 2016	53.99	54.16	52.33	53.26
972	NYSE	HY	Thu, Aug 11, 2016	55.81	55.86	53.63	53.99
971	NYSE	HY	Wed, Aug 10, 2016	55.64	55.81	54.92	55.59
970	NYSE	HY	Tue, Aug 9, 2016	55.84	56.16	54.45	55.50
969	NYSE	HY	Mon, Aug 8, 2016	60.50	62.21	54.32	55.66
968	NYSE	HY	Fri, Aug 5, 2016	64.74	66.43	64.65	65.68
967	NYSE	HY	Thu, Aug 4, 2016	64.10	65.22	64.10	64.28
966	NYSE	HY	Wed, Aug 3, 2016	64.98	64.98	63.68	64.27
965	NYSE	HY	Tue, Aug 2, 2016	65.58	65.71	63.90	64.97
964	NYSE	HY	Mon, Aug 1, 2016	63.69	66.25	63.31	65.43
963	NYSE	HY	Fri, Jul 29, 2016	63.56	64.74	63.56	63.79
962	NYSE	HY	Thu, Jul 28, 2016	64.97	65.01	63.60	63.93
961	NYSE	HY	Wed, Jul 27, 2016	65.05	65.05	63.40	64.29
960	NYSE	HY	Tue, Jul 26, 2016	62.89	64.31	62.27	63.91
959	NYSE	HY	Mon, Jul 25, 2016	63.18	63.62	62.52	62.65
958	NYSE	HY	Fri, Jul 22, 2016	62.73	64.45	62.73	64.29
957	NYSE	HY	Thu, Jul 21, 2016	63.49	63.81	62.86	62.94
956	NYSE	HY	Wed, Jul 20, 2016	62.63	63.58	61.86	63.56
955	NYSE	HY	Tue, Jul 19, 2016	62.76	62.80	62.08	62.53
954	NYSE	HY	Mon, Jul 18, 2016	62.15	63.07	61.91	62.67
953	NYSE	HY	Fri, Jul 15, 2016	62.89	63.47	62.51	63.38
952	NYSE	HY	Thu, Jul 14, 2016	63.21	63.65	62.42	62.48
951	NYSE	HY	Wed, Jul 13, 2016	62.91	63.29	62.26	62.76
950	NYSE	HY	Tue, Jul 12, 2016	61.90	63.25	61.87	62.80
949	NYSE	HY	Mon, Jul 11, 2016	61.53	61.96	60.67	61.71
948	NYSE	HY	Fri, Jul 8, 2016	59.52	61.50	59.50	61.38
947	NYSE	HY	Thu, Jul 7, 2016	58.99	59.60	57.94	58.92
946	NYSE	HY	Wed, Jul 6, 2016	58.22	58.92	57.91	58.65
945	NYSE	HY	Tue, Jul 5, 2016	59.15	59.15	58.22	58.65
944	NYSE	HY	Fri, Jul 1, 2016	59.16	60.22	59.11	59.70
943	NYSE	HY	Thu, Jun 30, 2016	58.15	59.59	57.16	59.49
942	NYSE	HY	Wed, Jun 29, 2016	57.02	58.18	56.89	57.97
941	NYSE	HY	Tue, Jun 28, 2016	57.25	57.25	55.80	56.34
940	NYSE	HY	Mon, Jun 27, 2016	58.10	59.08	55.90	56.43
939	NYSE	HY	Fri, Jun 24, 2016	60.07	60.90	58.56	58.76
938	NYSE	HY	Thu, Jun 23, 2016	62.24	63.11	61.50	62.22
937	NYSE	HY	Wed, Jun 22, 2016	61.25	62.99	61.10	61.44
936	NYSE	HY	Tue, Jun 21, 2016	62.05	63.08	60.99	61.41
935	NYSE	HY	Mon, Jun 20, 2016	62.33	63.56	62.08	62.15
934	NYSE	HY	Fri, Jun 17, 2016	61.02	61.94	60.32	61.41
933	NYSE	HY	Thu, Jun 16, 2016	60.37	61.57	59.50	61.17
932	NYSE	HY	Wed, Jun 15, 2016	61.34	61.93	60.72	60.89
931	NYSE	HY	Tue, Jun 14, 2016	61.09	61.52	59.87	61.27
930	NYSE	HY	Mon, Jun 13, 2016	62.18	63.70	61.19	61.22
929	NYSE	HY	Fri, Jun 10, 2016	62.06	63.29	61.36	62.57
928	NYSE	HY	Thu, Jun 9, 2016	62.85	63.09	61.72	62.54
927	NYSE	HY	Wed, Jun 8, 2016	62.60	62.99	62.21	62.89
926	NYSE	HY	Tue, Jun 7, 2016	62.32	62.95	61.91	62.46
925	NYSE	HY	Mon, Jun 6, 2016	61.58	62.62	61.17	62.03
924	NYSE	HY	Fri, Jun 3, 2016	61.01	61.43	60.22	61.34
923	NYSE	HY	Thu, Jun 2, 2016	61.00	61.14	59.94	60.95
922	NYSE	HY	Wed, Jun 1, 2016	61.11	61.22	59.64	60.93
921	NYSE	HY	Tue, May 31, 2016	60.85	61.86	60.34	61.31
920	NYSE	HY	Fri, May 27, 2016	60.81	61.16	60.10	60.46
919	NYSE	HY	Thu, May 26, 2016	61.60	61.94	60.64	60.57
918	NYSE	HY	Wed, May 25, 2016	61.49	61.92	60.83	61.13
917	NYSE	HY	Tue, May 24, 2016	59.57	61.63	59.40	61.15
916	NYSE	HY	Mon, May 23, 2016	59.26	60.85	58.84	59.25
915	NYSE	HY	Fri, May 20, 2016	59.58	59.90	58.97	59.24
914	NYSE	HY	Thu, May 19, 2016	59.51	60.28	58.24	59.23
913	NYSE	HY	Wed, May 18, 2016	59.70	60.70	58.82	59.63
912	NYSE	HY	Tue, May 17, 2016	60.98	61.35	59.03	59.51
911	NYSE	HY	Mon, May 16, 2016	60.69	61.47	60.48	60.78
910	NYSE	HY	Fri, May 13, 2016	60.42	61.23	60.01	60.37
909	NYSE	HY	Thu, May 12, 2016	60.65	61.13	59.79	60.52
908	NYSE	HY	Wed, May 11, 2016	60.85	60.85	59.83	60.09
907	NYSE	HY	Tue, May 10, 2016	60.15	61.17	59.97	60.55
906	NYSE	HY	Mon, May 9, 2016	60.50	61.35	58.94	59.61
905	NYSE	HY	Fri, May 6, 2016	59.81	61.05	58.99	60.80
904	NYSE	HY	Thu, May 5, 2016	61.00	61.28	59.60	59.66
903	NYSE	HY	Wed, May 4, 2016	60.74	61.94	60.00	60.20
902	NYSE	HY	Tue, May 3, 2016	61.81	61.81	60.50	60.82
901	NYSE	HY	Mon, May 2, 2016	61.43	62.48	60.20	62.18
900	NYSE	HY	Fri, Apr 29, 2016	62.70	63.48	60.52	61.25
899	NYSE	HY	Thu, Apr 28, 2016	68.00	68.00	59.76	62.68
898	NYSE	HY	Wed, Apr 27, 2016	69.91	70.08	69.06	69.58
897	NYSE	HY	Tue, Apr 26, 2016	68.25	70.18	67.25	70.09
896	NYSE	HY	Mon, Apr 25, 2016	69.19	69.26	67.85	68.14
895	NYSE	HY	Fri, Apr 22, 2016	69.88	69.96	69.16	69.65
894	NYSE	HY	Thu, Apr 21, 2016	69.17	70.18	69.15	69.64
893	NYSE	HY	Wed, Apr 20, 2016	70.07	70.18	69.43	69.43
892	NYSE	HY	Tue, Apr 19, 2016	69.23	70.19	68.75	69.93
891	NYSE	HY	Mon, Apr 18, 2016	68.85	69.80	68.60	68.96
890	NYSE	HY	Fri, Apr 15, 2016	69.04	69.42	68.31	68.95
889	NYSE	HY	Thu, Apr 14, 2016	69.08	69.84	68.04	68.96
888	NYSE	HY	Wed, Apr 13, 2016	65.87	69.07	65.87	68.85
887	NYSE	HY	Tue, Apr 12, 2016	64.89	66.09	64.86	65.18
886	NYSE	HY	Mon, Apr 11, 2016	65.73	66.43	65.04	65.14
885	NYSE	HY	Fri, Apr 8, 2016	65.44	66.33	64.70	65.21
884	NYSE	HY	Thu, Apr 7, 2016	64.70	65.41	64.30	64.79
883	NYSE	HY	Wed, Apr 6, 2016	66.80	66.80	64.94	65.37
882	NYSE	HY	Tue, Apr 5, 2016	66.34	66.34	66.34	66.30
881	NYSE	HY	Mon, Apr 4, 2016	68.32	68.32	66.22	66.34
880	NYSE	HY	Fri, Apr 1, 2016	66.70	68.56	66.07	68.09
879	NYSE	HY	Thu, Mar 31, 2016	67.40	68.00	66.60	66.60
878	NYSE	HY	Wed, Mar 30, 2016	67.33	67.96	65.98	67.05
877	NYSE	HY	Tue, Mar 29, 2016	65.00	67.26	64.86	67.08
876	NYSE	HY	Mon, Mar 28, 2016	65.24	65.63	63.91	65.42
875	NYSE	HY	Thu, Mar 24, 2016	64.32	65.61	64.04	64.86
874	NYSE	HY	Wed, Mar 23, 2016	65.41	65.85	64.42	64.85
873	NYSE	HY	Tue, Mar 22, 2016	65.96	66.57	65.45	65.56
872	NYSE	HY	Mon, Mar 21, 2016	66.51	68.21	66.03	66.38
871	NYSE	HY	Fri, Mar 18, 2016	65.82	67.66	65.17	66.89
870	NYSE	HY	Thu, Mar 17, 2016	64.22	66.00	63.80	65.46
869	NYSE	HY	Wed, Mar 16, 2016	63.49	65.20	63.10	64.77
868	NYSE	HY	Tue, Mar 15, 2016	63.70	63.70	63.70	63.39
867	NYSE	HY	Mon, Mar 14, 2016	63.38	63.93	62.66	63.30
866	NYSE	HY	Fri, Mar 11, 2016	62.53	62.53	62.53	63.54
865	NYSE	HY	Thu, Mar 10, 2016	63.27	63.88	61.73	62.53
864	NYSE	HY	Wed, Mar 9, 2016	62.83	62.83	62.83	62.94
863	NYSE	HY	Tue, Mar 8, 2016	62.21	63.84	61.80	62.83
862	NYSE	HY	Mon, Mar 7, 2016	61.42	63.05	61.11	62.75
861	NYSE	HY	Fri, Mar 4, 2016	61.73	61.73	61.73	61.84
860	NYSE	HY	Thu, Mar 3, 2016	61.28	61.28	61.28	61.73
859	NYSE	HY	Wed, Mar 2, 2016	60.53	61.47	60.18	61.28
858	NYSE	HY	Tue, Mar 1, 2016	59.72	61.12	59.37	60.84
857	NYSE	HY	Mon, Feb 29, 2016	58.68	59.98	58.17	59.12
856	NYSE	HY	Fri, Feb 26, 2016	59.69	59.69	57.62	58.88
855	NYSE	HY	Thu, Feb 25, 2016	59.71	59.88	58.93	59.42
854	NYSE	HY	Wed, Feb 24, 2016	56.32	59.80	55.60	59.64
853	NYSE	HY	Tue, Feb 23, 2016	57.97	58.90	56.47	57.05
852	NYSE	HY	Mon, Feb 22, 2016	58.27	59.35	57.00	58.42
851	NYSE	HY	Fri, Feb 19, 2016	56.61	58.11	55.05	57.70
850	NYSE	HY	Thu, Feb 18, 2016	58.64	59.90	55.63	56.71
849	NYSE	HY	Wed, Feb 17, 2016	57.52	59.86	57.52	58.27
848	NYSE	HY	Tue, Feb 16, 2016	56.09	57.54	55.55	57.41
847	NYSE	HY	Fri, Feb 12, 2016	54.10	56.29	53.95	55.50
846	NYSE	HY	Thu, Feb 11, 2016	52.15	53.97	52.15	53.70
845	NYSE	HY	Wed, Feb 10, 2016	53.84	54.93	52.75	52.86
844	NYSE	HY	Tue, Feb 9, 2016	53.33	54.43	52.35	53.62
843	NYSE	HY	Mon, Feb 8, 2016	52.88	54.30	51.85	54.02
842	NYSE	HY	Fri, Feb 5, 2016	52.95	54.35	52.55	53.46
841	NYSE	HY	Thu, Feb 4, 2016	51.50	53.72	51.50	52.98
840	NYSE	HY	Wed, Feb 3, 2016	50.40	52.32	49.83	51.60
839	NYSE	HY	Tue, Feb 2, 2016	49.87	50.51	49.58	50.12
838	NYSE	HY	Mon, Feb 1, 2016	51.51	51.51	50.55	50.57
837	NYSE	HY	Fri, Jan 29, 2016	51.00	52.51	51.00	51.94
836	NYSE	HY	Thu, Jan 28, 2016	50.87	51.67	49.82	50.78
835	NYSE	HY	Wed, Jan 27, 2016	50.26	51.55	49.80	50.16
834	NYSE	HY	Tue, Jan 26, 2016	47.71	50.65	47.71	50.34
833	NYSE	HY	Mon, Jan 25, 2016	48.92	49.64	46.89	47.46
832	NYSE	HY	Fri, Jan 22, 2016	48.88	49.82	48.11	48.95
831	NYSE	HY	Thu, Jan 21, 2016	48.23	49.25	47.42	48.15
830	NYSE	HY	Wed, Jan 20, 2016	45.93	48.71	44.41	48.23
829	NYSE	HY	Tue, Jan 19, 2016	47.33	47.53	45.76	46.60
828	NYSE	HY	Fri, Jan 15, 2016	46.59	47.39	45.61	46.84
827	NYSE	HY	Thu, Jan 14, 2016	47.96	48.98	47.19	48.53
826	NYSE	HY	Wed, Jan 13, 2016	48.81	49.32	47.48	47.86
825	NYSE	HY	Tue, Jan 12, 2016	49.06	49.29	47.91	48.64
824	NYSE	HY	Mon, Jan 11, 2016	48.92	49.02	48.10	48.72
823	NYSE	HY	Fri, Jan 8, 2016	49.80	50.20	48.87	48.95
822	NYSE	HY	Thu, Jan 7, 2016	50.44	50.44	49.45	49.67
821	NYSE	HY	Wed, Jan 6, 2016	51.79	52.67	50.93	51.33
820	NYSE	HY	Tue, Jan 5, 2016	52.34	53.26	51.15	52.51
819	NYSE	HY	Mon, Jan 4, 2016	52.00	52.49	50.86	52.35
818	NYSE	HY	Thu, Dec 31, 2015	53.27	53.27	52.38	52.45
817	NYSE	HY	Wed, Dec 30, 2015	53.68	54.71	53.38	53.59
816	NYSE	HY	Tue, Dec 29, 2015	52.95	54.00	52.47	53.97
815	NYSE	HY	Mon, Dec 28, 2015	53.20	53.29	52.31	52.90
814	NYSE	HY	Thu, Dec 24, 2015	53.46	53.83	53.30	53.47
813	NYSE	HY	Wed, Dec 23, 2015	53.27	54.90	52.25	53.70
812	NYSE	HY	Tue, Dec 22, 2015	52.32	53.00	51.32	52.97
811	NYSE	HY	Mon, Dec 21, 2015	52.27	52.93	51.65	52.10
810	NYSE	HY	Fri, Dec 18, 2015	52.50	53.13	51.46	52.00
809	NYSE	HY	Thu, Dec 17, 2015	52.00	52.79	51.94	52.46
808	NYSE	HY	Wed, Dec 16, 2015	51.89	53.26	51.69	51.92
807	NYSE	HY	Tue, Dec 15, 2015	52.17	52.57	51.54	51.89
806	NYSE	HY	Mon, Dec 14, 2015	52.14	53.13	51.03	51.78
805	NYSE	HY	Fri, Dec 11, 2015	52.38	52.74	50.72	52.14
804	NYSE	HY	Thu, Dec 10, 2015	54.14	54.32	52.77	53.16
803	NYSE	HY	Wed, Dec 9, 2015	55.17	55.68	53.95	54.14
802	NYSE	HY	Tue, Dec 8, 2015	56.28	56.28	55.23	55.33
801	NYSE	HY	Mon, Dec 7, 2015	57.29	57.29	56.53	56.85
800	NYSE	HY	Fri, Dec 4, 2015	57.20	57.41	56.68	57.15
799	NYSE	HY	Thu, Dec 3, 2015	58.34	58.34	57.05	57.20
798	NYSE	HY	Wed, Dec 2, 2015	57.96	58.76	57.81	58.28
797	NYSE	HY	Tue, Dec 1, 2015	58.28	58.63	57.65	57.98
796	NYSE	HY	Mon, Nov 30, 2015	58.99	59.66	57.65	57.83
795	NYSE	HY	Fri, Nov 27, 2015	57.41	59.43	57.41	58.86
794	NYSE	HY	Wed, Nov 25, 2015	57.24	57.97	56.99	57.72
793	NYSE	HY	Tue, Nov 24, 2015	56.29	57.09	56.05	57.00
792	NYSE	HY	Mon, Nov 23, 2015	55.81	57.46	55.78	56.36
791	NYSE	HY	Fri, Nov 20, 2015	55.31	56.17	55.17	55.90
790	NYSE	HY	Thu, Nov 19, 2015	55.12	55.47	54.25	55.01
789	NYSE	HY	Wed, Nov 18, 2015	54.20	55.33	53.89	55.00
788	NYSE	HY	Tue, Nov 17, 2015	54.55	54.81	54.09	54.36
787	NYSE	HY	Mon, Nov 16, 2015	54.10	54.48	53.83	54.32
786	NYSE	HY	Fri, Nov 13, 2015	54.31	55.62	53.99	54.11
785	NYSE	HY	Thu, Nov 12, 2015	55.92	55.92	54.37	54.59
784	NYSE	HY	Wed, Nov 11, 2015	56.69	56.69	55.78	55.89
783	NYSE	HY	Tue, Nov 10, 2015	56.80	57.28	56.10	56.56
782	NYSE	HY	Mon, Nov 9, 2015	58.98	59.68	56.13	56.76
781	NYSE	HY	Fri, Nov 6, 2015	58.40	59.45	57.59	59.27
780	NYSE	HY	Thu, Nov 5, 2015	58.30	59.04	57.67	58.65
779	NYSE	HY	Wed, Nov 4, 2015	58.48	59.03	57.60	58.14
778	NYSE	HY	Tue, Nov 3, 2015	58.06	59.15	57.72	58.21
777	NYSE	HY	Mon, Nov 2, 2015	58.42	58.93	57.14	57.94
776	NYSE	HY	Fri, Oct 30, 2015	59.81	60.04	58.21	58.52
775	NYSE	HY	Thu, Oct 29, 2015	65.00	65.01	57.75	60.16
774	NYSE	HY	Wed, Oct 28, 2015	62.69	64.96	62.67	64.78
773	NYSE	HY	Tue, Oct 27, 2015	64.12	64.85	62.45	62.65
772	NYSE	HY	Mon, Oct 26, 2015	64.41	64.45	63.80	64.25
771	NYSE	HY	Fri, Oct 23, 2015	63.77	65.24	63.17	64.34
770	NYSE	HY	Thu, Oct 22, 2015	61.59	63.59	61.59	63.05
769	NYSE	HY	Wed, Oct 21, 2015	61.65	62.83	60.69	61.51
768	NYSE	HY	Tue, Oct 20, 2015	60.98	61.80	60.41	60.72
767	NYSE	HY	Mon, Oct 19, 2015	61.99	62.15	60.73	60.98
766	NYSE	HY	Fri, Oct 16, 2015	63.57	63.57	61.11	62.42
765	NYSE	HY	Thu, Oct 15, 2015	62.45	63.47	61.72	63.31
764	NYSE	HY	Wed, Oct 14, 2015	62.90	63.84	62.03	62.20
763	NYSE	HY	Tue, Oct 13, 2015	62.92	63.89	62.13	63.08
762	NYSE	HY	Mon, Oct 12, 2015	63.04	63.64	62.77	63.38
761	NYSE	HY	Fri, Oct 9, 2015	63.35	64.98	62.54	63.04
760	NYSE	HY	Thu, Oct 8, 2015	59.77	63.28	59.77	62.84
759	NYSE	HY	Wed, Oct 7, 2015	58.98	60.40	58.60	59.51
758	NYSE	HY	Tue, Oct 6, 2015	59.45	59.76	58.35	58.50
757	NYSE	HY	Mon, Oct 5, 2015	57.71	59.76	57.71	59.41
756	NYSE	HY	Fri, Oct 2, 2015	55.51	57.45	55.06	57.45
755	NYSE	HY	Thu, Oct 1, 2015	57.65	58.21	55.45	55.99
754	NYSE	HY	Wed, Sep 30, 2015	57.85	58.33	57.13	57.83
753	NYSE	HY	Tue, Sep 29, 2015	57.33	58.27	57.24	57.55
752	NYSE	HY	Mon, Sep 28, 2015	57.34	57.72	56.38	57.33
751	NYSE	HY	Fri, Sep 25, 2015	58.22	58.69	57.45	57.68
750	NYSE	HY	Thu, Sep 24, 2015	58.31	58.31	56.83	57.98
749	NYSE	HY	Wed, Sep 23, 2015	60.03	60.03	58.50	58.65
748	NYSE	HY	Tue, Sep 22, 2015	59.94	60.42	59.37	59.81
747	NYSE	HY	Mon, Sep 21, 2015	60.76	61.42	60.26	60.48
746	NYSE	HY	Fri, Sep 18, 2015	60.11	61.10	59.72	60.77
745	NYSE	HY	Thu, Sep 17, 2015	61.51	61.95	60.47	60.76
744	NYSE	HY	Wed, Sep 16, 2015	61.30	61.65	60.72	61.50
743	NYSE	HY	Tue, Sep 15, 2015	60.74	61.49	60.44	61.08
742	NYSE	HY	Mon, Sep 14, 2015	60.77	60.77	59.80	60.50
741	NYSE	HY	Fri, Sep 11, 2015	60.92	62.17	60.50	60.77
740	NYSE	HY	Thu, Sep 10, 2015	60.99	62.34	60.95	61.41
739	NYSE	HY	Wed, Sep 9, 2015	61.53	61.72	60.38	61.09
738	NYSE	HY	Tue, Sep 8, 2015	60.96	62.11	60.26	60.92
737	NYSE	HY	Fri, Sep 4, 2015	60.00	60.58	59.51	60.01
736	NYSE	HY	Thu, Sep 3, 2015	60.19	61.33	60.00	60.15
735	NYSE	HY	Wed, Sep 2, 2015	60.55	60.74	59.87	60.71
734	NYSE	HY	Tue, Sep 1, 2015	60.00	60.59	59.42	60.03
733	NYSE	HY	Mon, Aug 31, 2015	61.15	61.56	60.35	60.76
732	NYSE	HY	Fri, Aug 28, 2015	59.84	61.81	59.84	61.38
731	NYSE	HY	Thu, Aug 27, 2015	62.19	62.36	59.84	60.53
730	NYSE	HY	Wed, Aug 26, 2015	62.12	62.41	60.97	61.86
729	NYSE	HY	Tue, Aug 25, 2015	65.82	65.82	60.86	61.37
728	NYSE	HY	Mon, Aug 24, 2015	58.00	65.20	57.11	64.79
727	NYSE	HY	Fri, Aug 21, 2015	64.97	65.96	64.40	65.19
726	NYSE	HY	Thu, Aug 20, 2015	66.79	67.84	66.00	66.12
725	NYSE	HY	Wed, Aug 19, 2015	68.80	68.80	67.03	67.46
724	NYSE	HY	Tue, Aug 18, 2015	69.00	69.45	68.45	68.97
723	NYSE	HY	Mon, Aug 17, 2015	68.74	69.33	68.19	69.03
722	NYSE	HY	Fri, Aug 14, 2015	67.27	69.26	67.01	68.87
721	NYSE	HY	Thu, Aug 13, 2015	67.14	67.92	67.08	67.52
720	NYSE	HY	Wed, Aug 12, 2015	68.18	68.18	66.23	67.14
719	NYSE	HY	Tue, Aug 11, 2015	66.88	68.30	66.88	67.40
718	NYSE	HY	Mon, Aug 10, 2015	66.42	67.91	66.42	67.63
717	NYSE	HY	Fri, Aug 7, 2015	65.96	67.27	65.64	66.11
716	NYSE	HY	Thu, Aug 6, 2015	67.06	67.20	65.67	66.34
715	NYSE	HY	Wed, Aug 5, 2015	65.89	67.12	65.33	67.04
714	NYSE	HY	Tue, Aug 4, 2015	65.83	66.31	64.93	65.48
713	NYSE	HY	Mon, Aug 3, 2015	67.69	67.99	65.88	66.23
712	NYSE	HY	Fri, Jul 31, 2015	68.25	69.44	67.60	67.67
711	NYSE	HY	Thu, Jul 30, 2015	67.80	71.46	67.03	68.00
710	NYSE	HY	Wed, Jul 29, 2015	63.52	64.66	62.84	64.03
709	NYSE	HY	Tue, Jul 28, 2015	63.08	63.20	61.44	62.82
708	NYSE	HY	Mon, Jul 27, 2015	62.71	63.38	62.06	62.84
707	NYSE	HY	Fri, Jul 24, 2015	63.50	63.50	62.01	63.10
706	NYSE	HY	Thu, Jul 23, 2015	65.11	65.30	63.22	63.76
705	NYSE	HY	Wed, Jul 22, 2015	64.98	65.63	64.25	65.11
704	NYSE	HY	Tue, Jul 21, 2015	65.77	66.30	64.56	65.10
703	NYSE	HY	Mon, Jul 20, 2015	66.12	66.14	64.98	65.79
702	NYSE	HY	Fri, Jul 17, 2015	66.56	66.59	65.36	65.93
701	NYSE	HY	Thu, Jul 16, 2015	66.00	67.10	65.81	66.64
700	NYSE	HY	Wed, Jul 15, 2015	66.86	66.86	65.10	65.82
699	NYSE	HY	Tue, Jul 14, 2015	66.00	67.35	65.51	66.57
698	NYSE	HY	Mon, Jul 13, 2015	65.17	66.36	64.72	66.18
697	NYSE	HY	Fri, Jul 10, 2015	66.83	66.83	64.34	64.45
696	NYSE	HY	Thu, Jul 9, 2015	67.36	67.70	65.72	65.82
695	NYSE	HY	Wed, Jul 8, 2015	67.49	67.89	65.86	66.68
694	NYSE	HY	Tue, Jul 7, 2015	68.38	68.38	66.05	67.42
693	NYSE	HY	Mon, Jul 6, 2015	67.97	68.85	67.25	68.12
692	NYSE	HY	Thu, Jul 2, 2015	69.48	69.64	68.32	68.55
691	NYSE	HY	Wed, Jul 1, 2015	69.80	69.90	68.93	69.58
690	NYSE	HY	Tue, Jun 30, 2015	69.93	69.93	68.87	69.28
689	NYSE	HY	Mon, Jun 29, 2015	71.20	71.76	69.35	69.40
688	NYSE	HY	Fri, Jun 26, 2015	70.77	72.06	70.09	71.78
687	NYSE	HY	Thu, Jun 25, 2015	70.74	70.97	69.82	70.80
686	NYSE	HY	Wed, Jun 24, 2015	70.97	71.57	69.62	70.65
685	NYSE	HY	Tue, Jun 23, 2015	72.00	72.51	70.83	71.42
684	NYSE	HY	Mon, Jun 22, 2015	72.36	72.78	71.69	72.43
683	NYSE	HY	Fri, Jun 19, 2015	71.67	72.62	71.33	72.03
682	NYSE	HY	Thu, Jun 18, 2015	70.39	72.00	69.80	71.58
681	NYSE	HY	Wed, Jun 17, 2015	70.97	70.97	69.08	69.94
680	NYSE	HY	Tue, Jun 16, 2015	70.81	71.25	69.83	70.95
679	NYSE	HY	Mon, Jun 15, 2015	70.95	71.30	69.17	70.73
678	NYSE	HY	Fri, Jun 12, 2015	69.83	71.95	69.83	71.81
677	NYSE	HY	Thu, Jun 11, 2015	70.14	70.69	69.29	70.33
676	NYSE	HY	Wed, Jun 10, 2015	69.27	71.31	69.27	70.23
675	NYSE	HY	Tue, Jun 9, 2015	68.97	69.69	68.64	68.98
674	NYSE	HY	Mon, Jun 8, 2015	70.31	70.74	69.10	69.50
673	NYSE	HY	Fri, Jun 5, 2015	69.13	70.36	67.58	70.21
672	NYSE	HY	Thu, Jun 4, 2015	71.35	71.35	69.01	69.28
671	NYSE	HY	Wed, Jun 3, 2015	71.07	72.22	70.49	71.42
670	NYSE	HY	Tue, Jun 2, 2015	70.28	71.70	69.95	70.59
669	NYSE	HY	Mon, Jun 1, 2015	71.49	71.49	69.62	70.22
668	NYSE	HY	Fri, May 29, 2015	72.62	73.26	70.81	70.96
667	NYSE	HY	Thu, May 28, 2015	72.41	72.86	71.78	72.45
666	NYSE	HY	Wed, May 27, 2015	73.12	73.28	72.28	73.13
665	NYSE	HY	Tue, May 26, 2015	73.08	73.13	72.40	72.78
664	NYSE	HY	Fri, May 22, 2015	74.56	74.90	73.27	73.27
663	NYSE	HY	Thu, May 21, 2015	74.75	75.40	74.47	74.65
662	NYSE	HY	Wed, May 20, 2015	74.54	75.53	73.91	75.00
661	NYSE	HY	Tue, May 19, 2015	74.27	74.38	73.34	74.17
660	NYSE	HY	Mon, May 18, 2015	74.29	75.09	73.46	74.78
659	NYSE	HY	Fri, May 15, 2015	75.06	75.39	74.05	74.60
658	NYSE	HY	Thu, May 14, 2015	74.57	75.13	73.94	74.90
657	NYSE	HY	Wed, May 13, 2015	73.90	75.13	73.01	74.37
656	NYSE	HY	Tue, May 12, 2015	72.99	74.52	72.29	73.86
655	NYSE	HY	Mon, May 11, 2015	73.23	74.59	72.95	73.80
654	NYSE	HY	Fri, May 8, 2015	73.53	73.99	72.75	73.05
653	NYSE	HY	Thu, May 7, 2015	72.87	73.11	71.67	72.90
652	NYSE	HY	Wed, May 6, 2015	73.57	73.57	72.00	73.09
651	NYSE	HY	Tue, May 5, 2015	75.34	76.42	72.93	73.12
650	NYSE	HY	Mon, May 4, 2015	73.24	76.50	72.93	75.37
649	NYSE	HY	Fri, May 1, 2015	73.35	73.93	72.58	73.26
648	NYSE	HY	Thu, Apr 30, 2015	72.00	74.99	69.52	73.34
647	NYSE	HY	Wed, Apr 29, 2015	74.43	74.52	73.11	73.98
646	NYSE	HY	Tue, Apr 28, 2015	73.87	75.00	73.80	74.66
645	NYSE	HY	Mon, Apr 27, 2015	73.48	74.74	73.06	73.86
644	NYSE	HY	Fri, Apr 24, 2015	73.16	74.30	72.86	73.54
643	NYSE	HY	Thu, Apr 23, 2015	72.70	74.44	72.57	73.99
642	NYSE	HY	Wed, Apr 22, 2015	73.45	74.03	72.70	72.99
641	NYSE	HY	Tue, Apr 21, 2015	74.65	74.65	72.99	73.54
640	NYSE	HY	Mon, Apr 20, 2015	73.21	74.92	73.00	74.27
639	NYSE	HY	Fri, Apr 17, 2015	73.87	74.15	72.52	72.68
638	NYSE	HY	Thu, Apr 16, 2015	76.01	76.03	74.62	74.80
637	NYSE	HY	Wed, Apr 15, 2015	74.67	76.18	74.33	75.79
636	NYSE	HY	Tue, Apr 14, 2015	74.75	74.94	73.95	74.49
635	NYSE	HY	Mon, Apr 13, 2015	74.75	75.10	74.33	74.61
634	NYSE	HY	Fri, Apr 10, 2015	75.22	75.43	74.23	74.41
633	NYSE	HY	Thu, Apr 9, 2015	74.32	74.88	73.02	74.81
632	NYSE	HY	Wed, Apr 8, 2015	74.04	74.64	73.18	74.32
631	NYSE	HY	Tue, Apr 7, 2015	75.11	75.51	73.60	73.62
630	NYSE	HY	Mon, Apr 6, 2015	73.65	75.43	72.86	74.86
629	NYSE	HY	Thu, Apr 2, 2015	74.47	75.51	74.00	74.08
628	NYSE	HY	Wed, Apr 1, 2015	72.80	74.45	71.97	74.37
627	NYSE	HY	Tue, Mar 31, 2015	72.28	73.44	71.57	73.29
626	NYSE	HY	Mon, Mar 30, 2015	72.30	72.88	72.25	72.52
625	NYSE	HY	Fri, Mar 27, 2015	71.83	72.42	71.29	72.03
624	NYSE	HY	Thu, Mar 26, 2015	72.12	72.31	71.36	72.04
623	NYSE	HY	Wed, Mar 25, 2015	72.89	73.38	71.91	72.51
622	NYSE	HY	Tue, Mar 24, 2015	73.90	73.90	72.87	73.13
621	NYSE	HY	Mon, Mar 23, 2015	74.00	74.00	72.85	73.13
620	NYSE	HY	Fri, Mar 20, 2015	72.82	73.74	72.25	73.70
619	NYSE	HY	Thu, Mar 19, 2015	71.50	72.57	71.50	72.24
618	NYSE	HY	Wed, Mar 18, 2015	70.73	72.09	69.86	71.88
617	NYSE	HY	Tue, Mar 17, 2015	69.90	71.17	69.11	71.08
616	NYSE	HY	Mon, Mar 16, 2015	68.85	70.64	68.75	70.01
615	NYSE	HY	Fri, Mar 13, 2015	68.51	68.66	66.97	68.34
614	NYSE	HY	Thu, Mar 12, 2015	66.58	69.25	66.58	68.38
613	NYSE	HY	Wed, Mar 11, 2015	65.60	66.83	65.46	66.09
612	NYSE	HY	Tue, Mar 10, 2015	65.92	65.92	64.78	65.72
611	NYSE	HY	Mon, Mar 9, 2015	66.22	66.81	65.92	66.42
610	NYSE	HY	Fri, Mar 6, 2015	65.76	66.62	65.22	66.19
609	NYSE	HY	Thu, Mar 5, 2015	66.76	67.63	65.77	66.48
608	NYSE	HY	Wed, Mar 4, 2015	67.03	67.80	65.72	67.07
607	NYSE	HY	Tue, Mar 3, 2015	67.10	68.79	66.78	67.22
606	NYSE	HY	Mon, Mar 2, 2015	65.82	67.96	65.37	67.55
605	NYSE	HY	Fri, Feb 27, 2015	67.44	68.29	65.82	66.07
604	NYSE	HY	Thu, Feb 26, 2015	68.20	69.02	66.54	67.14
603	NYSE	HY	Wed, Feb 25, 2015	67.70	68.71	66.40	68.25
602	NYSE	HY	Tue, Feb 24, 2015	67.36	69.65	67.36	67.65
601	NYSE	HY	Mon, Feb 23, 2015	68.27	68.27	66.85	67.62
600	NYSE	HY	Fri, Feb 20, 2015	67.25	69.78	65.43	68.68
599	NYSE	HY	Thu, Feb 19, 2015	67.30	67.95	66.84	67.17
598	NYSE	HY	Wed, Feb 18, 2015	66.40	67.60	66.39	67.21
597	NYSE	HY	Tue, Feb 17, 2015	68.74	68.84	66.65	66.81
596	NYSE	HY	Fri, Feb 13, 2015	65.53	68.99	65.34	68.25
595	NYSE	HY	Thu, Feb 12, 2015	65.28	67.21	64.88	65.13
594	NYSE	HY	Wed, Feb 11, 2015	64.90	65.70	64.07	64.96
593	NYSE	HY	Tue, Feb 10, 2015	64.52	65.04	63.28	64.75
592	NYSE	HY	Mon, Feb 9, 2015	64.85	65.99	63.58	64.02
591	NYSE	HY	Fri, Feb 6, 2015	67.24	67.83	64.96	65.13
590	NYSE	HY	Thu, Feb 5, 2015	66.08	68.64	66.08	68.00
589	NYSE	HY	Wed, Feb 4, 2015	66.27	67.19	65.13	65.64
588	NYSE	HY	Tue, Feb 3, 2015	64.19	66.70	64.19	66.28
587	NYSE	HY	Mon, Feb 2, 2015	63.01	64.15	62.43	63.75
586	NYSE	HY	Fri, Jan 30, 2015	64.00	64.44	62.24	62.65
585	NYSE	HY	Thu, Jan 29, 2015	62.88	64.84	62.19	64.36
584	NYSE	HY	Wed, Jan 28, 2015	63.82	63.82	62.40	63.00
583	NYSE	HY	Tue, Jan 27, 2015	64.12	64.22	63.51	63.65
582	NYSE	HY	Mon, Jan 26, 2015	64.93	64.93	63.95	64.80
581	NYSE	HY	Fri, Jan 23, 2015	64.82	65.12	63.21	64.75
580	NYSE	HY	Thu, Jan 22, 2015	65.62	65.62	64.69	65.00
579	NYSE	HY	Wed, Jan 21, 2015	65.23	65.70	64.31	64.98
578	NYSE	HY	Tue, Jan 20, 2015	66.06	66.37	64.86	65.35
577	NYSE	HY	Fri, Jan 16, 2015	64.98	66.12	64.87	65.75
576	NYSE	HY	Thu, Jan 15, 2015	65.94	66.27	64.95	65.35
575	NYSE	HY	Wed, Jan 14, 2015	66.31	66.82	64.68	65.94
574	NYSE	HY	Tue, Jan 13, 2015	67.53	68.49	65.55	67.03
573	NYSE	HY	Mon, Jan 12, 2015	68.04	68.23	65.69	66.67
572	NYSE	HY	Fri, Jan 9, 2015	69.26	69.69	67.78	68.24
571	NYSE	HY	Thu, Jan 8, 2015	68.41	70.20	68.18	69.53
570	NYSE	HY	Wed, Jan 7, 2015	69.63	69.76	67.56	68.06
569	NYSE	HY	Tue, Jan 6, 2015	70.74	71.12	67.32	69.00
568	NYSE	HY	Mon, Jan 5, 2015	72.11	72.20	70.09	70.73
567	NYSE	HY	Fri, Jan 2, 2015	73.77	73.77	70.73	72.10
566	NYSE	HY	Wed, Dec 31, 2014	72.52	74.86	72.52	73.20
565	NYSE	HY	Tue, Dec 30, 2014	73.26	73.65	72.78	73.05
564	NYSE	HY	Mon, Dec 29, 2014	73.86	74.79	72.90	73.23
563	NYSE	HY	Fri, Dec 26, 2014	73.56	74.00	72.88	73.80
562	NYSE	HY	Wed, Dec 24, 2014	73.56	73.91	73.07	73.30
561	NYSE	HY	Tue, Dec 23, 2014	73.39	74.44	73.16	73.44
560	NYSE	HY	Mon, Dec 22, 2014	73.71	73.71	72.53	72.84
559	NYSE	HY	Fri, Dec 19, 2014	74.30	74.91	72.34	73.68
558	NYSE	HY	Thu, Dec 18, 2014	75.64	75.64	73.66	74.56
557	NYSE	HY	Wed, Dec 17, 2014	72.50	74.53	71.92	74.19
556	NYSE	HY	Tue, Dec 16, 2014	72.09	74.70	71.93	72.22
555	NYSE	HY	Mon, Dec 15, 2014	73.11	74.54	71.50	72.45
554	NYSE	HY	Fri, Dec 12, 2014	74.17	74.94	72.53	72.76
553	NYSE	HY	Thu, Dec 11, 2014	75.08	76.97	74.99	75.31
552	NYSE	HY	Wed, Dec 10, 2014	76.44	77.46	73.77	74.37
551	NYSE	HY	Tue, Dec 9, 2014	73.88	77.24	73.16	76.60
550	NYSE	HY	Mon, Dec 8, 2014	76.85	77.77	74.63	74.90
549	NYSE	HY	Fri, Dec 5, 2014	75.21	77.99	75.21	77.02
548	NYSE	HY	Thu, Dec 4, 2014	76.23	77.04	75.02	75.22
547	NYSE	HY	Wed, Dec 3, 2014	74.57	77.16	74.57	76.51
546	NYSE	HY	Tue, Dec 2, 2014	73.86	75.13	73.68	74.77
545	NYSE	HY	Mon, Dec 1, 2014	73.81	74.31	72.03	73.51
544	NYSE	HY	Fri, Nov 28, 2014	75.98	76.33	73.37	73.41
543	NYSE	HY	Wed, Nov 26, 2014	77.14	77.14	76.16	76.30
542	NYSE	HY	Tue, Nov 25, 2014	77.44	78.12	76.64	77.09
541	NYSE	HY	Mon, Nov 24, 2014	76.57	77.98	76.13	77.58
540	NYSE	HY	Fri, Nov 21, 2014	77.61	78.35	76.44	76.74
539	NYSE	HY	Thu, Nov 20, 2014	74.62	76.68	74.62	76.39
538	NYSE	HY	Wed, Nov 19, 2014	77.59	77.59	74.12	75.00
537	NYSE	HY	Tue, Nov 18, 2014	77.94	78.53	77.24	77.99
536	NYSE	HY	Mon, Nov 17, 2014	77.70	79.15	77.21	77.65
535	NYSE	HY	Fri, Nov 14, 2014	77.00	78.70	75.88	78.23
534	NYSE	HY	Thu, Nov 13, 2014	79.22	79.85	78.62	78.62
533	NYSE	HY	Wed, Nov 12, 2014	77.74	79.97	77.47	79.55
532	NYSE	HY	Tue, Nov 11, 2014	78.39	78.78	77.55	78.50
531	NYSE	HY	Mon, Nov 10, 2014	78.61	79.21	77.74	78.83
530	NYSE	HY	Fri, Nov 7, 2014	77.92	78.82	77.34	78.79
529	NYSE	HY	Thu, Nov 6, 2014	77.43	79.08	77.41	78.22
528	NYSE	HY	Wed, Nov 5, 2014	77.00	78.58	77.00	77.75
527	NYSE	HY	Tue, Nov 4, 2014	77.31	77.70	76.33	76.90
526	NYSE	HY	Mon, Nov 3, 2014	78.50	79.22	77.37	77.62
525	NYSE	HY	Fri, Oct 31, 2014	77.68	79.10	73.99	78.49
524	NYSE	HY	Thu, Oct 30, 2014	75.79	81.15	71.28	80.10
523	NYSE	HY	Wed, Oct 29, 2014	74.88	75.79	73.73	74.28
522	NYSE	HY	Tue, Oct 28, 2014	72.04	75.32	72.04	74.79
521	NYSE	HY	Mon, Oct 27, 2014	72.84	72.98	71.05	71.81
520	NYSE	HY	Fri, Oct 24, 2014	73.65	73.78	72.92	73.26
519	NYSE	HY	Thu, Oct 23, 2014	71.81	74.17	71.77	73.36
518	NYSE	HY	Wed, Oct 22, 2014	73.69	73.76	70.98	71.30
517	NYSE	HY	Tue, Oct 21, 2014	70.80	73.58	70.30	73.30
516	NYSE	HY	Mon, Oct 20, 2014	71.67	71.79	69.91	70.63
515	NYSE	HY	Fri, Oct 17, 2014	73.14	73.14	70.82	71.78
514	NYSE	HY	Thu, Oct 16, 2014	70.91	73.25	70.56	72.03
513	NYSE	HY	Wed, Oct 15, 2014	68.69	72.34	67.79	71.95
512	NYSE	HY	Tue, Oct 14, 2014	69.44	71.45	68.90	69.71
511	NYSE	HY	Mon, Oct 13, 2014	68.60	70.32	68.60	68.75
510	NYSE	HY	Fri, Oct 10, 2014	68.87	70.40	68.02	68.30
509	NYSE	HY	Thu, Oct 9, 2014	72.10	72.10	69.28	69.32
508	NYSE	HY	Wed, Oct 8, 2014	69.88	72.03	68.79	71.98
507	NYSE	HY	Tue, Oct 7, 2014	72.25	72.38	70.07	70.34
506	NYSE	HY	Mon, Oct 6, 2014	72.54	73.82	72.32	72.92
505	NYSE	HY	Fri, Oct 3, 2014	72.86	73.18	71.93	72.16
504	NYSE	HY	Thu, Oct 2, 2014	72.73	72.95	71.20	72.18
503	NYSE	HY	Wed, Oct 1, 2014	71.22	71.94	70.02	71.75
502	NYSE	HY	Tue, Sep 30, 2014	72.84	73.45	71.57	71.62
501	NYSE	HY	Mon, Sep 29, 2014	72.11	73.48	71.46	73.15
500	NYSE	HY	Fri, Sep 26, 2014	72.71	73.24	72.67	72.98
499	NYSE	HY	Thu, Sep 25, 2014	73.84	73.84	72.14	72.65
498	NYSE	HY	Wed, Sep 24, 2014	74.05	74.29	73.22	73.83
497	NYSE	HY	Tue, Sep 23, 2014	73.22	74.71	73.22	74.17
496	NYSE	HY	Mon, Sep 22, 2014	74.97	75.19	73.35	73.65
495	NYSE	HY	Fri, Sep 19, 2014	77.66	77.80	75.01	75.30
494	NYSE	HY	Thu, Sep 18, 2014	77.63	77.77	77.10	77.55
493	NYSE	HY	Wed, Sep 17, 2014	77.89	77.89	76.80	77.44
492	NYSE	HY	Tue, Sep 16, 2014	77.30	77.84	76.74	77.53
491	NYSE	HY	Mon, Sep 15, 2014	78.09	78.09	77.00	77.17
490	NYSE	HY	Fri, Sep 12, 2014	78.02	78.60	77.17	78.24
489	NYSE	HY	Thu, Sep 11, 2014	77.37	78.74	77.37	78.01
488	NYSE	HY	Wed, Sep 10, 2014	76.84	77.99	76.65	77.69
487	NYSE	HY	Tue, Sep 9, 2014	77.20	77.54	76.27	76.99
486	NYSE	HY	Mon, Sep 8, 2014	77.81	78.56	76.77	77.09
485	NYSE	HY	Fri, Sep 5, 2014	78.53	78.91	77.98	77.98
484	NYSE	HY	Thu, Sep 4, 2014	77.99	79.44	77.82	78.54
483	NYSE	HY	Wed, Sep 3, 2014	77.55	78.45	77.35	77.58
482	NYSE	HY	Tue, Sep 2, 2014	77.15	77.53	76.25	77.22
481	NYSE	HY	Fri, Aug 29, 2014	77.08	77.51	76.50	77.09
480	NYSE	HY	Thu, Aug 28, 2014	76.15	77.15	75.83	76.97
479	NYSE	HY	Wed, Aug 27, 2014	77.48	77.64	76.59	76.69
478	NYSE	HY	Tue, Aug 26, 2014	77.49	77.77	77.03	77.33
477	NYSE	HY	Mon, Aug 25, 2014	77.90	78.28	77.16	77.17
476	NYSE	HY	Fri, Aug 22, 2014	77.50	78.20	77.13	77.45
475	NYSE	HY	Thu, Aug 21, 2014	76.72	77.93	75.63	77.51
474	NYSE	HY	Wed, Aug 20, 2014	76.00	76.97	75.23	76.44
473	NYSE	HY	Tue, Aug 19, 2014	75.82	76.94	75.80	76.46
472	NYSE	HY	Mon, Aug 18, 2014	75.49	76.10	75.20	75.71
471	NYSE	HY	Fri, Aug 15, 2014	76.25	76.82	73.57	74.54
470	NYSE	HY	Thu, Aug 14, 2014	74.96	75.89	74.31	75.28
469	NYSE	HY	Wed, Aug 13, 2014	74.64	75.69	74.30	74.81
468	NYSE	HY	Tue, Aug 12, 2014	73.01	74.88	72.84	74.47
467	NYSE	HY	Mon, Aug 11, 2014	72.60	74.37	72.38	73.45
466	NYSE	HY	Fri, Aug 8, 2014	72.86	73.13	71.70	72.20
465	NYSE	HY	Thu, Aug 7, 2014	75.40	75.40	72.55	72.90
464	NYSE	HY	Wed, Aug 6, 2014	74.31	75.86	74.31	75.02
463	NYSE	HY	Tue, Aug 5, 2014	76.51	77.02	74.65	75.00
462	NYSE	HY	Mon, Aug 4, 2014	76.35	77.48	75.62	77.14
461	NYSE	HY	Fri, Aug 1, 2014	79.82	80.38	75.68	76.12
460	NYSE	HY	Thu, Jul 31, 2014	87.26	87.26	78.96	80.10
459	NYSE	HY	Wed, Jul 30, 2014	87.75	88.72	87.00	88.71
458	NYSE	HY	Tue, Jul 29, 2014	87.46	88.38	87.46	87.66
457	NYSE	HY	Mon, Jul 28, 2014	87.42	87.96	86.41	87.46
456	NYSE	HY	Fri, Jul 25, 2014	87.69	88.51	87.37	87.46
455	NYSE	HY	Thu, Jul 24, 2014	88.63	88.99	87.91	88.68
454	NYSE	HY	Wed, Jul 23, 2014	88.27	88.92	88.00	88.66
453	NYSE	HY	Tue, Jul 22, 2014	87.01	88.83	86.23	88.06
452	NYSE	HY	Mon, Jul 21, 2014	86.35	87.46	85.63	86.73
451	NYSE	HY	Fri, Jul 18, 2014	85.27	87.19	85.27	86.93
450	NYSE	HY	Thu, Jul 17, 2014	87.68	88.43	84.89	85.36
449	NYSE	HY	Wed, Jul 16, 2014	87.35	88.61	86.61	88.16
448	NYSE	HY	Tue, Jul 15, 2014	86.24	87.66	86.24	86.88
447	NYSE	HY	Mon, Jul 14, 2014	86.16	86.77	85.75	86.35
446	NYSE	HY	Fri, Jul 11, 2014	83.51	85.48	83.04	85.33
445	NYSE	HY	Thu, Jul 10, 2014	82.66	84.28	82.14	83.64
444	NYSE	HY	Wed, Jul 9, 2014	85.83	85.86	84.11	84.57
443	NYSE	HY	Tue, Jul 8, 2014	86.15	86.73	85.02	85.52
442	NYSE	HY	Mon, Jul 7, 2014	89.10	89.14	86.66	86.73
441	NYSE	HY	Thu, Jul 3, 2014	88.28	90.80	88.21	89.99
440	NYSE	HY	Wed, Jul 2, 2014	90.12	90.40	87.57	88.13
439	NYSE	HY	Tue, Jul 1, 2014	88.86	91.15	88.86	90.39
438	NYSE	HY	Mon, Jun 30, 2014	87.48	89.08	87.35	88.54
437	NYSE	HY	Fri, Jun 27, 2014	86.74	88.43	86.59	87.97
436	NYSE	HY	Thu, Jun 26, 2014	88.09	88.09	86.12	87.30
435	NYSE	HY	Wed, Jun 25, 2014	86.99	88.09	86.46	87.37
434	NYSE	HY	Tue, Jun 24, 2014	87.99	89.16	87.25	87.68
433	NYSE	HY	Mon, Jun 23, 2014	88.34	88.74	86.78	88.09
432	NYSE	HY	Fri, Jun 20, 2014	88.17	89.89	87.57	88.34
431	NYSE	HY	Thu, Jun 19, 2014	89.00	89.43	87.18	88.00
430	NYSE	HY	Wed, Jun 18, 2014	86.70	88.95	86.13	88.12
429	NYSE	HY	Tue, Jun 17, 2014	85.47	87.75	85.42	87.05
428	NYSE	HY	Mon, Jun 16, 2014	85.86	86.51	85.50	85.91
427	NYSE	HY	Fri, Jun 13, 2014	86.24	86.87	85.42	86.35
426	NYSE	HY	Thu, Jun 12, 2014	88.48	88.75	85.98	86.25
425	NYSE	HY	Wed, Jun 11, 2014	89.01	89.93	87.92	88.49
424	NYSE	HY	Tue, Jun 10, 2014	88.43	89.85	87.53	89.70
423	NYSE	HY	Mon, Jun 9, 2014	87.07	89.18	87.07	88.51
422	NYSE	HY	Fri, Jun 6, 2014	87.75	88.45	86.74	87.33
421	NYSE	HY	Thu, Jun 5, 2014	85.47	88.04	84.45	87.29
420	NYSE	HY	Wed, Jun 4, 2014	83.00	86.35	83.00	85.03
419	NYSE	HY	Tue, Jun 3, 2014	83.99	84.78	82.70	83.67
418	NYSE	HY	Mon, Jun 2, 2014	84.08	84.92	82.67	84.62
417	NYSE	HY	Fri, May 30, 2014	85.26	85.26	83.75	84.08
416	NYSE	HY	Thu, May 29, 2014	84.99	85.52	84.24	85.18
415	NYSE	HY	Wed, May 28, 2014	84.87	86.83	84.44	85.32
414	NYSE	HY	Tue, May 27, 2014	85.84	87.37	84.73	85.54
413	NYSE	HY	Fri, May 23, 2014	84.30	85.89	84.05	85.37
412	NYSE	HY	Thu, May 22, 2014	83.32	85.21	82.29	84.08
411	NYSE	HY	Wed, May 21, 2014	82.99	83.28	82.05	82.96
410	NYSE	HY	Tue, May 20, 2014	85.20	85.20	82.46	82.76
409	NYSE	HY	Mon, May 19, 2014	85.56	87.41	83.95	85.58
408	NYSE	HY	Fri, May 16, 2014	83.18	85.65	81.69	85.65
407	NYSE	HY	Thu, May 15, 2014	82.94	83.74	80.90	83.20
406	NYSE	HY	Wed, May 14, 2014	86.48	86.48	83.26	83.47
405	NYSE	HY	Tue, May 13, 2014	90.26	91.29	86.35	86.48
404	NYSE	HY	Mon, May 12, 2014	88.50	91.13	86.78	90.41
403	NYSE	HY	Fri, May 9, 2014	86.20	88.47	85.46	88.16
402	NYSE	HY	Thu, May 8, 2014	89.52	90.11	86.32	86.77
401	NYSE	HY	Wed, May 7, 2014	89.69	89.81	86.11	89.50
400	NYSE	HY	Tue, May 6, 2014	91.94	91.98	89.11	89.26
399	NYSE	HY	Mon, May 5, 2014	91.46	93.28	90.77	92.67
398	NYSE	HY	Fri, May 2, 2014	90.51	92.53	90.51	92.36
397	NYSE	HY	Thu, May 1, 2014	96.00	96.00	85.51	90.45
396	NYSE	HY	Wed, Apr 30, 2014	96.22	97.06	94.28	96.39
395	NYSE	HY	Tue, Apr 29, 2014	97.70	99.29	95.90	96.13
394	NYSE	HY	Mon, Apr 28, 2014	97.53	99.58	95.30	96.85
393	NYSE	HY	Fri, Apr 25, 2014	98.64	99.84	97.10	97.41
392	NYSE	HY	Thu, Apr 24, 2014	100.85	101.32	97.77	98.86
391	NYSE	HY	Wed, Apr 23, 2014	101.77	101.82	99.88	99.91
390	NYSE	HY	Tue, Apr 22, 2014	99.00	103.88	99.00	102.08
389	NYSE	HY	Mon, Apr 21, 2014	98.69	99.74	97.00	99.11
388	NYSE	HY	Thu, Apr 17, 2014	97.30	99.08	97.18	98.54
387	NYSE	HY	Wed, Apr 16, 2014	97.60	97.67	96.24	97.32
386	NYSE	HY	Tue, Apr 15, 2014	96.13	97.10	94.00	96.67
385	NYSE	HY	Mon, Apr 14, 2014	96.27	96.27	93.03	94.97
384	NYSE	HY	Fri, Apr 11, 2014	95.92	97.28	94.19	95.26
383	NYSE	HY	Thu, Apr 10, 2014	98.40	101.00	96.59	97.65
382	NYSE	HY	Wed, Apr 9, 2014	97.24	98.50	96.31	98.32
381	NYSE	HY	Tue, Apr 8, 2014	97.23	98.76	96.48	97.51
380	NYSE	HY	Mon, Apr 7, 2014	97.94	99.84	94.91	97.31
379	NYSE	HY	Fri, Apr 4, 2014	102.92	103.15	96.66	98.14
378	NYSE	HY	Thu, Apr 3, 2014	103.33	103.65	98.16	101.54
377	NYSE	HY	Wed, Apr 2, 2014	101.94	104.56	101.94	103.39
376	NYSE	HY	Tue, Apr 1, 2014	98.04	102.04	98.01	101.44
375	NYSE	HY	Mon, Mar 31, 2014	95.19	98.13	94.45	97.50
374	NYSE	HY	Fri, Mar 28, 2014	94.76	96.75	92.83	94.31
373	NYSE	HY	Thu, Mar 27, 2014	94.58	96.74	94.32	94.64
372	NYSE	HY	Wed, Mar 26, 2014	98.78	98.78	95.10	95.28
371	NYSE	HY	Tue, Mar 25, 2014	98.11	98.75	96.05	97.96
370	NYSE	HY	Mon, Mar 24, 2014	97.90	98.30	95.51	97.54
369	NYSE	HY	Fri, Mar 21, 2014	100.78	100.78	97.13	97.51
368	NYSE	HY	Thu, Mar 20, 2014	100.39	101.83	99.90	100.93
367	NYSE	HY	Wed, Mar 19, 2014	103.12	104.19	99.87	100.82
366	NYSE	HY	Tue, Mar 18, 2014	102.63	104.07	101.93	102.91
365	NYSE	HY	Mon, Mar 17, 2014	101.99	103.71	101.14	102.16
364	NYSE	HY	Fri, Mar 14, 2014	99.64	102.85	99.09	100.75
363	NYSE	HY	Thu, Mar 13, 2014	102.12	103.32	98.99	99.74
362	NYSE	HY	Wed, Mar 12, 2014	101.25	101.76	98.87	101.45
361	NYSE	HY	Tue, Mar 11, 2014	104.56	105.36	100.20	101.68
360	NYSE	HY	Mon, Mar 10, 2014	104.46	106.00	100.11	103.90
359	NYSE	HY	Fri, Mar 7, 2014	107.00	108.13	103.33	104.36
358	NYSE	HY	Thu, Mar 6, 2014	104.50	106.73	104.00	106.12
357	NYSE	HY	Wed, Mar 5, 2014	103.35	104.30	103.23	104.07
356	NYSE	HY	Tue, Mar 4, 2014	102.03	105.50	101.17	103.22
355	NYSE	HY	Mon, Mar 3, 2014	99.95	101.47	97.74	100.64
354	NYSE	HY	Fri, Feb 28, 2014	99.70	101.78	99.58	100.94
353	NYSE	HY	Thu, Feb 27, 2014	99.67	100.89	98.77	99.32
352	NYSE	HY	Wed, Feb 26, 2014	98.86	101.00	98.50	99.90
351	NYSE	HY	Tue, Feb 25, 2014	99.18	99.80	97.58	98.83
350	NYSE	HY	Mon, Feb 24, 2014	95.38	100.43	94.95	99.63
349	NYSE	HY	Fri, Feb 21, 2014	96.98	96.98	93.80	94.94
348	NYSE	HY	Thu, Feb 20, 2014	91.50	98.00	91.46	96.71
347	NYSE	HY	Wed, Feb 19, 2014	86.60	90.20	86.55	89.20
346	NYSE	HY	Tue, Feb 18, 2014	87.76	89.23	86.66	87.67
345	NYSE	HY	Fri, Feb 14, 2014	88.48	89.14	86.49	87.86
344	NYSE	HY	Thu, Feb 13, 2014	87.10	88.80	86.24	88.47
343	NYSE	HY	Wed, Feb 12, 2014	87.53	88.12	85.49	87.21
342	NYSE	HY	Tue, Feb 11, 2014	85.77	88.00	85.15	87.28
341	NYSE	HY	Mon, Feb 10, 2014	86.63	88.40	84.62	85.10
340	NYSE	HY	Fri, Feb 7, 2014	85.51	87.24	83.21	86.77
339	NYSE	HY	Thu, Feb 6, 2014	83.37	85.71	82.28	85.08
338	NYSE	HY	Wed, Feb 5, 2014	82.62	83.32	80.64	83.32
337	NYSE	HY	Tue, Feb 4, 2014	83.00	84.71	81.68	83.11
336	NYSE	HY	Mon, Feb 3, 2014	85.76	87.75	80.90	82.66
335	NYSE	HY	Fri, Jan 31, 2014	85.68	87.48	84.00	85.76
334	NYSE	HY	Thu, Jan 30, 2014	88.48	90.60	87.00	87.54
333	NYSE	HY	Wed, Jan 29, 2014	88.33	88.80	86.68	87.42
332	NYSE	HY	Tue, Jan 28, 2014	88.00	89.76	87.64	89.14
331	NYSE	HY	Mon, Jan 27, 2014	88.77	88.78	87.02	87.76
330	NYSE	HY	Fri, Jan 24, 2014	91.41	94.27	87.67	88.53
329	NYSE	HY	Thu, Jan 23, 2014	93.58	94.02	91.26	92.26
328	NYSE	HY	Wed, Jan 22, 2014	93.50	94.25	92.60	93.99
327	NYSE	HY	Tue, Jan 21, 2014	92.62	94.57	92.34	93.27
326	NYSE	HY	Fri, Jan 17, 2014	91.07	92.22	90.92	91.52
325	NYSE	HY	Thu, Jan 16, 2014	90.23	91.78	90.09	90.88
324	NYSE	HY	Wed, Jan 15, 2014	88.20	91.11	87.58	90.09
323	NYSE	HY	Tue, Jan 14, 2014	86.74	89.58	85.78	88.20
322	NYSE	HY	Mon, Jan 13, 2014	90.51	90.85	85.09	86.57
321	NYSE	HY	Fri, Jan 10, 2014	90.82	91.80	89.50	90.94
320	NYSE	HY	Thu, Jan 9, 2014	95.12	95.12	90.73	90.97
319	NYSE	HY	Wed, Jan 8, 2014	94.67	95.32	93.40	94.49
318	NYSE	HY	Tue, Jan 7, 2014	92.41	94.32	92.22	93.88
317	NYSE	HY	Mon, Jan 6, 2014	92.81	92.99	90.20	92.04
316	NYSE	HY	Fri, Jan 3, 2014	93.00	93.00	91.03	92.23
315	NYSE	HY	Thu, Jan 2, 2014	92.80	92.99	90.78	92.96
314	NYSE	HY	Tue, Dec 31, 2013	93.03	93.80	92.12	93.16
313	NYSE	HY	Mon, Dec 30, 2013	95.12	95.40	92.85	93.00
312	NYSE	HY	Fri, Dec 27, 2013	93.12	95.08	93.00	95.03
311	NYSE	HY	Thu, Dec 26, 2013	95.00	95.00	92.74	93.15
310	NYSE	HY	Tue, Dec 24, 2013	94.24	94.88	92.07	94.73
309	NYSE	HY	Mon, Dec 23, 2013	94.08	95.00	92.49	94.65
308	NYSE	HY	Fri, Dec 20, 2013	92.00	94.94	91.31	93.95
307	NYSE	HY	Thu, Dec 19, 2013	91.71	92.18	90.85	91.99
306	NYSE	HY	Wed, Dec 18, 2013	87.95	91.24	87.12	91.22
305	NYSE	HY	Tue, Dec 17, 2013	88.22	89.10	87.01	88.00
304	NYSE	HY	Mon, Dec 16, 2013	82.44	88.69	82.42	88.32
303	NYSE	HY	Fri, Dec 13, 2013	82.97	82.97	80.50	81.98
302	NYSE	HY	Thu, Dec 12, 2013	83.50	84.29	80.63	82.56
301	NYSE	HY	Wed, Dec 11, 2013	86.44	87.82	81.05	83.26
300	NYSE	HY	Tue, Dec 10, 2013	84.97	87.10	84.36	86.70
299	NYSE	HY	Mon, Dec 9, 2013	80.84	86.19	80.84	84.96
298	NYSE	HY	Fri, Dec 6, 2013	80.07	81.75	79.29	80.66
297	NYSE	HY	Thu, Dec 5, 2013	79.34	81.00	78.41	78.97
296	NYSE	HY	Wed, Dec 4, 2013	79.55	82.00	78.60	79.61
295	NYSE	HY	Tue, Dec 3, 2013	81.74	83.62	79.80	80.10
294	NYSE	HY	Mon, Dec 2, 2013	82.97	84.05	80.80	81.74
293	NYSE	HY	Fri, Nov 29, 2013	82.23	85.32	81.79	83.36
292	NYSE	HY	Wed, Nov 27, 2013	83.25	83.40	81.14	81.53
291	NYSE	HY	Tue, Nov 26, 2013	82.80	84.75	82.10	83.15
290	NYSE	HY	Mon, Nov 25, 2013	84.31	84.93	82.10	82.60
289	NYSE	HY	Fri, Nov 22, 2013	86.15	86.15	82.64	83.80
288	NYSE	HY	Thu, Nov 21, 2013	82.38	86.11	82.38	85.88
287	NYSE	HY	Wed, Nov 20, 2013	84.09	84.14	81.75	82.09
286	NYSE	HY	Tue, Nov 19, 2013	84.50	86.42	81.97	83.22
285	NYSE	HY	Mon, Nov 18, 2013	83.67	86.84	83.14	84.46
284	NYSE	HY	Fri, Nov 15, 2013	82.24	83.58	81.44	83.24
283	NYSE	HY	Thu, Nov 14, 2013	83.81	84.09	81.76	82.35
282	NYSE	HY	Wed, Nov 13, 2013	82.03	84.33	82.03	83.38
281	NYSE	HY	Tue, Nov 12, 2013	81.93	83.54	80.71	82.63
280	NYSE	HY	Mon, Nov 11, 2013	81.07	82.35	79.15	82.09
279	NYSE	HY	Fri, Nov 8, 2013	80.17	81.95	80.17	81.49
278	NYSE	HY	Thu, Nov 7, 2013	81.96	82.79	78.70	80.20
277	NYSE	HY	Wed, Nov 6, 2013	82.16	83.17	80.76	81.63
276	NYSE	HY	Tue, Nov 5, 2013	83.21	83.74	80.76	81.61
275	NYSE	HY	Mon, Nov 4, 2013	82.52	86.69	82.52	83.54
274	NYSE	HY	Fri, Nov 1, 2013	78.67	82.90	77.25	82.24
273	NYSE	HY	Thu, Oct 31, 2013	86.43	87.55	76.37	78.44
272	NYSE	HY	Wed, Oct 30, 2013	90.10	91.52	87.00	87.21
271	NYSE	HY	Tue, Oct 29, 2013	90.00	91.25	87.57	90.21
270	NYSE	HY	Mon, Oct 28, 2013	90.37	91.77	89.02	89.50
269	NYSE	HY	Fri, Oct 25, 2013	93.65	93.77	89.03	90.54
268	NYSE	HY	Thu, Oct 24, 2013	93.56	94.24	92.45	93.21
267	NYSE	HY	Wed, Oct 23, 2013	93.29	94.49	93.29	93.55
266	NYSE	HY	Tue, Oct 22, 2013	95.10	95.10	93.28	93.58
265	NYSE	HY	Mon, Oct 21, 2013	95.38	95.89	93.68	94.60
264	NYSE	HY	Fri, Oct 18, 2013	95.31	95.87	93.60	95.00
263	NYSE	HY	Thu, Oct 17, 2013	93.54	94.26	93.04	94.13
262	NYSE	HY	Wed, Oct 16, 2013	93.94	95.08	92.91	94.00
261	NYSE	HY	Tue, Oct 15, 2013	91.50	93.49	89.95	92.52
260	NYSE	HY	Mon, Oct 14, 2013	92.91	93.79	90.10	91.55
259	NYSE	HY	Fri, Oct 11, 2013	88.67	96.25	88.03	93.41
258	NYSE	HY	Thu, Oct 10, 2013	87.82	92.18	87.47	88.96
257	NYSE	HY	Wed, Oct 9, 2013	86.74	86.74	85.12	85.87
256	NYSE	HY	Tue, Oct 8, 2013	87.40	88.65	85.00	86.27
255	NYSE	HY	Mon, Oct 7, 2013	88.12	89.62	86.51	87.29
254	NYSE	HY	Fri, Oct 4, 2013	88.75	90.61	88.52	89.31
253	NYSE	HY	Thu, Oct 3, 2013	91.19	91.19	86.29	89.20
252	NYSE	HY	Wed, Oct 2, 2013	91.42	91.83	90.66	91.73
251	NYSE	HY	Tue, Oct 1, 2013	89.85	92.83	89.25	92.55
250	NYSE	HY	Mon, Sep 30, 2013	89.99	91.14	88.03	89.67
249	NYSE	HY	Fri, Sep 27, 2013	93.29	93.98	90.39	91.69
248	NYSE	HY	Thu, Sep 26, 2013	95.90	96.66	93.00	94.44
247	NYSE	HY	Wed, Sep 25, 2013	95.66	96.17	91.42	95.26
246	NYSE	HY	Tue, Sep 24, 2013	95.00	96.45	93.07	95.77
245	NYSE	HY	Mon, Sep 23, 2013	94.40	96.00	93.09	94.99
244	NYSE	HY	Fri, Sep 20, 2013	94.18	96.29	94.18	95.31
243	NYSE	HY	Thu, Sep 19, 2013	93.73	94.33	92.57	93.51
242	NYSE	HY	Wed, Sep 18, 2013	89.19	94.45	89.19	93.57
241	NYSE	HY	Tue, Sep 17, 2013	88.93	90.00	88.63	88.74
240	NYSE	HY	Mon, Sep 16, 2013	89.84	91.99	89.36	90.18
239	NYSE	HY	Fri, Sep 13, 2013	87.34	89.75	87.34	88.23
238	NYSE	HY	Thu, Sep 12, 2013	88.86	89.53	86.14	87.08
237	NYSE	HY	Wed, Sep 11, 2013	89.44	89.61	87.54	88.85
236	NYSE	HY	Tue, Sep 10, 2013	87.93	89.40	86.77	89.35
235	NYSE	HY	Mon, Sep 9, 2013	79.65	87.10	79.65	86.92
234	NYSE	HY	Fri, Sep 6, 2013	81.81	82.58	79.30	80.70
233	NYSE	HY	Thu, Sep 5, 2013	78.20	82.59	78.20	81.34
232	NYSE	HY	Wed, Sep 4, 2013	77.06	78.95	77.06	78.29
231	NYSE	HY	Tue, Sep 3, 2013	77.89	79.39	76.14	77.11
230	NYSE	HY	Fri, Aug 30, 2013	77.06	77.70	73.21	75.61
229	NYSE	HY	Thu, Aug 29, 2013	70.00	79.28	69.98	76.90
228	NYSE	HY	Wed, Aug 28, 2013	70.74	72.42	68.97	70.12
227	NYSE	HY	Tue, Aug 27, 2013	72.83	74.49	70.24	70.85
226	NYSE	HY	Mon, Aug 26, 2013	74.34	75.76	73.89	74.35
225	NYSE	HY	Fri, Aug 23, 2013	73.80	76.01	73.28	74.83
224	NYSE	HY	Thu, Aug 22, 2013	73.81	76.06	72.01	74.18
223	NYSE	HY	Wed, Aug 21, 2013	73.64	75.79	73.32	73.68
222	NYSE	HY	Tue, Aug 20, 2013	73.57	76.78	73.57	74.50
221	NYSE	HY	Mon, Aug 19, 2013	75.33	76.88	73.65	73.88
220	NYSE	HY	Fri, Aug 16, 2013	75.71	76.66	73.48	75.19
219	NYSE	HY	Thu, Aug 15, 2013	77.12	78.28	74.45	76.25
218	NYSE	HY	Wed, Aug 14, 2013	79.35	79.77	77.71	78.31
217	NYSE	HY	Tue, Aug 13, 2013	78.00	80.37	77.98	79.50
216	NYSE	HY	Mon, Aug 12, 2013	77.24	79.58	77.00	77.65
215	NYSE	HY	Fri, Aug 9, 2013	77.52	81.07	77.52	78.25
214	NYSE	HY	Thu, Aug 8, 2013	77.46	79.88	76.54	77.50
213	NYSE	HY	Wed, Aug 7, 2013	77.08	79.45	76.18	77.22
212	NYSE	HY	Tue, Aug 6, 2013	77.42	78.85	76.31	77.08
211	NYSE	HY	Mon, Aug 5, 2013	78.08	79.61	76.58	77.42
210	NYSE	HY	Fri, Aug 2, 2013	74.76	78.60	74.74	78.42
209	NYSE	HY	Thu, Aug 1, 2013	67.41	76.92	67.41	74.48
208	NYSE	HY	Wed, Jul 31, 2013	65.90	66.82	64.66	65.01
207	NYSE	HY	Tue, Jul 30, 2013	66.64	67.53	65.21	65.87
206	NYSE	HY	Mon, Jul 29, 2013	66.09	66.88	65.18	66.16
205	NYSE	HY	Fri, Jul 26, 2013	66.04	68.39	65.49	66.80
204	NYSE	HY	Thu, Jul 25, 2013	66.30	67.74	66.30	66.98
203	NYSE	HY	Wed, Jul 24, 2013	67.90	68.52	66.52	66.68
202	NYSE	HY	Tue, Jul 23, 2013	68.42	69.59	67.55	67.78
201	NYSE	HY	Mon, Jul 22, 2013	69.53	70.41	68.00	68.40
200	NYSE	HY	Fri, Jul 19, 2013	68.97	70.26	68.68	69.22
199	NYSE	HY	Thu, Jul 18, 2013	66.33	69.74	66.33	69.08
198	NYSE	HY	Wed, Jul 17, 2013	66.37	67.73	65.27	65.97
197	NYSE	HY	Tue, Jul 16, 2013	68.22	68.36	65.79	65.81
196	NYSE	HY	Mon, Jul 15, 2013	66.67	68.79	66.67	67.96
195	NYSE	HY	Fri, Jul 12, 2013	67.69	68.43	66.04	66.42
194	NYSE	HY	Thu, Jul 11, 2013	65.84	68.64	65.72	67.92
193	NYSE	HY	Wed, Jul 10, 2013	64.10	66.08	63.95	64.85
192	NYSE	HY	Tue, Jul 9, 2013	65.06	65.25	63.13	64.23
191	NYSE	HY	Mon, Jul 8, 2013	64.16	65.31	63.71	64.56
190	NYSE	HY	Fri, Jul 5, 2013	65.24	65.24	62.52	63.77
189	NYSE	HY	Wed, Jul 3, 2013	63.24	64.12	62.90	63.83
188	NYSE	HY	Tue, Jul 2, 2013	65.00	65.34	62.18	63.67
187	NYSE	HY	Mon, Jul 1, 2013	63.30	66.08	63.30	65.14
186	NYSE	HY	Fri, Jun 28, 2013	63.47	64.14	62.79	62.79
185	NYSE	HY	Thu, Jun 27, 2013	62.27	64.36	62.27	63.78
184	NYSE	HY	Wed, Jun 26, 2013	61.06	64.99	60.26	61.76
183	NYSE	HY	Tue, Jun 25, 2013	60.09	61.88	59.51	60.46
182	NYSE	HY	Mon, Jun 24, 2013	63.33	63.33	58.61	59.84
181	NYSE	HY	Fri, Jun 21, 2013	68.17	69.10	63.18	63.80
180	NYSE	HY	Thu, Jun 20, 2013	68.26	70.12	66.60	67.96
179	NYSE	HY	Wed, Jun 19, 2013	71.30	71.50	69.01	69.34
178	NYSE	HY	Tue, Jun 18, 2013	68.41	71.93	68.41	71.29
177	NYSE	HY	Mon, Jun 17, 2013	67.49	68.11	66.21	67.90
176	NYSE	HY	Fri, Jun 14, 2013	68.76	68.76	66.38	66.81
175	NYSE	HY	Thu, Jun 13, 2013	66.91	68.95	65.93	68.67
174	NYSE	HY	Wed, Jun 12, 2013	68.49	69.67	66.52	67.28
173	NYSE	HY	Tue, Jun 11, 2013	67.01	68.53	66.61	67.94
172	NYSE	HY	Mon, Jun 10, 2013	65.58	68.57	64.91	67.99
171	NYSE	HY	Fri, Jun 7, 2013	61.59	65.68	61.38	65.17
170	NYSE	HY	Thu, Jun 6, 2013	61.95	63.55	60.48	61.15
169	NYSE	HY	Wed, Jun 5, 2013	65.81	65.81	61.77	62.30
168	NYSE	HY	Tue, Jun 4, 2013	65.01	67.29	65.01	66.09
167	NYSE	HY	Mon, Jun 3, 2013	63.05	65.51	62.69	65.14
166	NYSE	HY	Fri, May 31, 2013	62.33	64.15	61.80	61.80
165	NYSE	HY	Thu, May 30, 2013	62.68	63.43	61.63	62.80
164	NYSE	HY	Wed, May 29, 2013	62.17	64.07	61.30	62.31
163	NYSE	HY	Tue, May 28, 2013	59.82	62.30	59.21	62.24
162	NYSE	HY	Fri, May 24, 2013	58.68	59.59	58.20	58.74
161	NYSE	HY	Thu, May 23, 2013	60.09	60.79	58.20	59.22
160	NYSE	HY	Wed, May 22, 2013	60.91	61.74	60.02	60.43
159	NYSE	HY	Tue, May 21, 2013	60.80	62.13	60.50	61.05
158	NYSE	HY	Mon, May 20, 2013	59.40	61.80	59.40	60.96
157	NYSE	HY	Fri, May 17, 2013	59.17	60.18	58.94	59.61
156	NYSE	HY	Thu, May 16, 2013	57.12	59.31	56.58	59.12
155	NYSE	HY	Wed, May 15, 2013	56.98	57.60	56.60	57.08
154	NYSE	HY	Tue, May 14, 2013	56.13	57.63	55.72	57.25
153	NYSE	HY	Mon, May 13, 2013	55.53	56.42	55.46	56.17
152	NYSE	HY	Fri, May 10, 2013	57.18	57.18	53.79	55.43
151	NYSE	HY	Thu, May 9, 2013	56.25	57.39	55.72	56.86
150	NYSE	HY	Wed, May 8, 2013	57.66	57.67	56.18	56.50
149	NYSE	HY	Tue, May 7, 2013	56.77	57.59	55.72	57.59
148	NYSE	HY	Mon, May 6, 2013	57.04	57.67	56.26	56.54
147	NYSE	HY	Fri, May 3, 2013	53.17	56.93	53.00	56.64
146	NYSE	HY	Thu, May 2, 2013	52.11	53.00	51.42	52.39
145	NYSE	HY	Wed, May 1, 2013	51.87	52.46	50.90	51.03
144	NYSE	HY	Tue, Apr 30, 2013	53.20	53.50	52.07	52.19
143	NYSE	HY	Mon, Apr 29, 2013	52.23	53.99	51.69	52.78
142	NYSE	HY	Fri, Apr 26, 2013	52.49	52.85	51.37	51.88
141	NYSE	HY	Thu, Apr 25, 2013	54.59	55.30	52.35	52.48
140	NYSE	HY	Wed, Apr 24, 2013	52.98	54.56	52.67	54.30
139	NYSE	HY	Tue, Apr 23, 2013	51.20	52.99	50.95	52.84
138	NYSE	HY	Mon, Apr 22, 2013	50.92	51.25	49.67	50.96
137	NYSE	HY	Fri, Apr 19, 2013	51.86	51.86	50.25	51.22
136	NYSE	HY	Thu, Apr 18, 2013	50.60	52.00	50.00	51.65
135	NYSE	HY	Wed, Apr 17, 2013	52.92	53.62	50.00	50.20
134	NYSE	HY	Tue, Apr 16, 2013	52.68	53.59	52.56	53.17
133	NYSE	HY	Mon, Apr 15, 2013	54.88	54.88	52.50	52.51
132	NYSE	HY	Fri, Apr 12, 2013	55.38	55.52	54.91	55.33
131	NYSE	HY	Thu, Apr 11, 2013	55.37	55.83	54.90	55.44
130	NYSE	HY	Wed, Apr 10, 2013	53.29	55.63	53.00	55.25
129	NYSE	HY	Tue, Apr 9, 2013	53.05	54.16	52.83	52.98
128	NYSE	HY	Mon, Apr 8, 2013	53.57	53.74	52.96	53.12
127	NYSE	HY	Fri, Apr 5, 2013	53.04	53.79	52.40	53.26
126	NYSE	HY	Thu, Apr 4, 2013	53.78	54.23	53.78	54.02
125	NYSE	HY	Wed, Apr 3, 2013	55.50	55.83	53.54	53.63
124	NYSE	HY	Tue, Apr 2, 2013	57.13	57.13	55.56	55.59
123	NYSE	HY	Mon, Apr 1, 2013	56.75	57.57	56.27	56.88
122	NYSE	HY	Thu, Mar 28, 2013	57.55	57.70	56.67	57.09
121	NYSE	HY	Wed, Mar 27, 2013	55.75	57.75	55.63	57.24
120	NYSE	HY	Tue, Mar 26, 2013	54.91	56.17	54.50	55.86
119	NYSE	HY	Mon, Mar 25, 2013	55.25	55.82	53.85	54.57
118	NYSE	HY	Fri, Mar 22, 2013	55.51	56.47	54.61	54.95
117	NYSE	HY	Thu, Mar 21, 2013	55.42	55.78	55.16	55.50
116	NYSE	HY	Wed, Mar 20, 2013	55.24	55.96	54.72	55.79
115	NYSE	HY	Tue, Mar 19, 2013	55.80	56.65	54.25	54.64
114	NYSE	HY	Mon, Mar 18, 2013	54.45	55.67	54.45	55.35
113	NYSE	HY	Fri, Mar 15, 2013	55.07	55.07	54.57	54.94
112	NYSE	HY	Thu, Mar 14, 2013	54.49	55.29	54.27	54.96
111	NYSE	HY	Wed, Mar 13, 2013	52.81	55.17	52.38	54.69
110	NYSE	HY	Tue, Mar 12, 2013	52.58	52.99	52.05	52.69
109	NYSE	HY	Mon, Mar 11, 2013	53.42	53.91	52.01	52.53
108	NYSE	HY	Fri, Mar 8, 2013	53.04	53.91	51.84	53.39
107	NYSE	HY	Thu, Mar 7, 2013	50.52	52.68	50.52	52.49
106	NYSE	HY	Wed, Mar 6, 2013	52.65	52.65	50.27	50.65
105	NYSE	HY	Tue, Mar 5, 2013	51.93	52.58	51.32	52.35
104	NYSE	HY	Mon, Mar 4, 2013	51.66	52.10	50.76	51.93
103	NYSE	HY	Fri, Mar 1, 2013	50.88	51.79	50.35	51.52
102	NYSE	HY	Thu, Feb 28, 2013	49.75	51.89	49.50	51.23
101	NYSE	HY	Wed, Feb 27, 2013	49.67	50.00	49.34	49.96
100	NYSE	HY	Tue, Feb 26, 2013	50.25	50.49	49.38	50.00
99	NYSE	HY	Mon, Feb 25, 2013	50.16	50.68	49.50	49.71
98	NYSE	HY	Fri, Feb 22, 2013	49.35	50.74	49.33	50.59
97	NYSE	HY	Thu, Feb 21, 2013	49.38	49.54	48.63	49.18
96	NYSE	HY	Wed, Feb 20, 2013	49.99	51.55	49.40	49.43
95	NYSE	HY	Tue, Feb 19, 2013	49.43	49.76	48.72	49.18
94	NYSE	HY	Fri, Feb 15, 2013	50.30	50.62	48.00	49.79
93	NYSE	HY	Thu, Feb 14, 2013	50.52	51.08	49.61	49.89
92	NYSE	HY	Wed, Feb 13, 2013	51.51	52.30	49.50	50.48
91	NYSE	HY	Tue, Feb 12, 2013	50.43	51.95	49.82	51.31
90	NYSE	HY	Mon, Feb 11, 2013	50.05	50.58	49.81	50.30
89	NYSE	HY	Fri, Feb 8, 2013	48.67	50.22	48.25	50.03
88	NYSE	HY	Thu, Feb 7, 2013	48.81	48.81	47.11	48.62
87	NYSE	HY	Wed, Feb 6, 2013	49.59	49.88	48.64	49.00
86	NYSE	HY	Tue, Feb 5, 2013	50.60	50.80	49.19	49.81
85	NYSE	HY	Mon, Feb 4, 2013	51.00	51.99	49.88	50.18
84	NYSE	HY	Fri, Feb 1, 2013	50.69	51.20	50.49	51.10
83	NYSE	HY	Thu, Jan 31, 2013	50.15	50.75	49.71	50.18
82	NYSE	HY	Wed, Jan 30, 2013	50.56	51.26	49.77	50.11
81	NYSE	HY	Tue, Jan 29, 2013	50.28	50.52	49.76	50.52
80	NYSE	HY	Mon, Jan 28, 2013	50.53	50.53	49.63	50.28
79	NYSE	HY	Fri, Jan 25, 2013	50.44	50.44	49.81	50.19
78	NYSE	HY	Thu, Jan 24, 2013	49.90	50.13	49.75	50.10
77	NYSE	HY	Wed, Jan 23, 2013	50.42	50.46	49.78	49.92
76	NYSE	HY	Tue, Jan 22, 2013	50.27	50.50	50.01	50.30
75	NYSE	HY	Fri, Jan 18, 2013	50.21	50.30	49.90	50.19
74	NYSE	HY	Thu, Jan 17, 2013	50.07	51.00	50.00	50.37
73	NYSE	HY	Wed, Jan 16, 2013	49.67	50.23	49.50	50.01
72	NYSE	HY	Tue, Jan 15, 2013	49.08	50.17	49.08	49.81
71	NYSE	HY	Mon, Jan 14, 2013	49.11	49.71	48.43	49.26
70	NYSE	HY	Fri, Jan 11, 2013	50.55	50.55	48.61	49.47
69	NYSE	HY	Thu, Jan 10, 2013	51.26	51.30	49.26	50.36
68	NYSE	HY	Wed, Jan 9, 2013	51.20	51.98	50.71	51.20
67	NYSE	HY	Tue, Jan 8, 2013	49.73	51.16	49.16	50.94
66	NYSE	HY	Mon, Jan 7, 2013	50.21	50.21	48.55	49.59
65	NYSE	HY	Fri, Jan 4, 2013	51.48	52.14	50.77	51.29
64	NYSE	HY	Thu, Jan 3, 2013	50.57	51.60	50.32	51.10
63	NYSE	HY	Wed, Jan 2, 2013	49.75	50.57	49.59	50.32
62	NYSE	HY	Mon, Dec 31, 2012	48.19	48.99	48.02	48.80
61	NYSE	HY	Fri, Dec 28, 2012	47.98	48.42	47.98	48.29
60	NYSE	HY	Thu, Dec 27, 2012	47.79	48.85	47.72	48.29
59	NYSE	HY	Wed, Dec 26, 2012	48.06	48.46	47.50	48.24
58	NYSE	HY	Mon, Dec 24, 2012	46.92	49.72	46.92	47.87
57	NYSE	HY	Fri, Dec 21, 2012	46.75	47.84	46.23	46.85
56	NYSE	HY	Thu, Dec 20, 2012	47.19	48.52	46.52	46.85
55	NYSE	HY	Wed, Dec 19, 2012	45.53	47.52	43.50	47.07
54	NYSE	HY	Tue, Dec 18, 2012	45.59	46.19	45.01	45.64
53	NYSE	HY	Mon, Dec 17, 2012	44.00	46.37	44.00	45.34
52	NYSE	HY	Fri, Dec 14, 2012	43.64	44.37	42.64	43.84
51	NYSE	HY	Thu, Dec 13, 2012	44.90	44.90	43.68	44.00
50	NYSE	HY	Wed, Dec 12, 2012	46.61	46.79	45.55	45.58
49	NYSE	HY	Tue, Dec 11, 2012	46.85	47.48	46.30	46.58
48	NYSE	HY	Mon, Dec 10, 2012	45.42	46.98	45.18	46.38
47	NYSE	HY	Fri, Dec 7, 2012	43.56	46.21	43.56	45.69
46	NYSE	HY	Thu, Dec 6, 2012	43.74	43.95	43.04	43.48
45	NYSE	HY	Wed, Dec 5, 2012	42.70	44.00	42.40	43.87
44	NYSE	HY	Tue, Dec 4, 2012	42.52	42.88	41.87	42.59
43	NYSE	HY	Mon, Dec 3, 2012	42.43	43.13	41.75	42.35
42	NYSE	HY	Fri, Nov 30, 2012	41.75	41.98	40.64	41.48
41	NYSE	HY	Thu, Nov 29, 2012	40.79	41.53	40.34	41.53
40	NYSE	HY	Wed, Nov 28, 2012	40.16	40.30	39.97	40.30
39	NYSE	HY	Tue, Nov 27, 2012	40.90	41.69	40.51	40.51
38	NYSE	HY	Mon, Nov 26, 2012	42.40	42.73	40.68	40.90
37	NYSE	HY	Fri, Nov 23, 2012	41.10	41.10	40.61	40.98
36	NYSE	HY	Wed, Nov 21, 2012	41.32	41.60	40.57	41.08
35	NYSE	HY	Tue, Nov 20, 2012	41.21	41.72	41.06	41.64
34	NYSE	HY	Mon, Nov 19, 2012	41.40	41.64	41.03	41.50
33	NYSE	HY	Fri, Nov 16, 2012	41.75	41.87	41.04	41.25
32	NYSE	HY	Thu, Nov 15, 2012	43.32	43.32	41.53	41.72
31	NYSE	HY	Wed, Nov 14, 2012	43.19	43.80	42.66	43.26
30	NYSE	HY	Tue, Nov 13, 2012	43.35	43.60	43.00	43.19
29	NYSE	HY	Mon, Nov 12, 2012	42.77	43.79	42.46	43.35
28	NYSE	HY	Fri, Nov 9, 2012	42.60	42.85	42.25	42.38
27	NYSE	HY	Thu, Nov 8, 2012	42.96	43.00	42.00	42.55
26	NYSE	HY	Wed, Nov 7, 2012	43.40	43.85	42.39	42.53
25	NYSE	HY	Tue, Nov 6, 2012	43.70	44.01	43.39	43.90
24	NYSE	HY	Mon, Nov 5, 2012	43.00	44.04	42.51	43.72
23	NYSE	HY	Fri, Nov 2, 2012	43.22	44.05	42.53	42.64
22	NYSE	HY	Thu, Nov 1, 2012	42.00	42.86	41.69	42.86
21	NYSE	HY	Wed, Oct 31, 2012	43.00	43.00	40.80	41.08
20	NYSE	HY	Fri, Oct 26, 2012	40.29	40.55	39.00	39.51
19	NYSE	HY	Thu, Oct 25, 2012	39.99	40.18	39.50	39.88
18	NYSE	HY	Wed, Oct 24, 2012	39.78	40.09	39.21	39.53
17	NYSE	HY	Tue, Oct 23, 2012	39.81	40.26	39.32	39.78
16	NYSE	HY	Mon, Oct 22, 2012	41.51	41.51	40.04	40.75
15	NYSE	HY	Fri, Oct 19, 2012	42.88	42.88	39.75	41.13
14	NYSE	HY	Thu, Oct 18, 2012	41.97	42.23	41.40	42.20
13	NYSE	HY	Wed, Oct 17, 2012	40.87	41.80	40.48	41.80
12	NYSE	HY	Tue, Oct 16, 2012	41.15	41.61	40.59	40.69
11	NYSE	HY	Mon, Oct 15, 2012	39.90	41.00	39.90	40.80
10	NYSE	HY	Fri, Oct 12, 2012	39.59	39.75	38.58	39.49
9	NYSE	HY	Thu, Oct 11, 2012	39.11	39.90	38.50	38.99
8	NYSE	HY	Wed, Oct 10, 2012	38.05	39.11	37.76	39.11
7	NYSE	HY	Tue, Oct 9, 2012	39.17	39.32	37.68	38.09
6	NYSE	HY	Mon, Oct 8, 2012	40.00	40.60	38.96	39.32
5	NYSE	HY	Fri, Oct 5, 2012	40.39	41.50	40.26	40.60
4	NYSE	HY	Thu, Oct 4, 2012	42.42	43.01	40.21	40.40
3	NYSE	HY	Wed, Oct 3, 2012	42.94	43.75	41.65	42.04
2	NYSE	HY	Tue, Oct 2, 2012	40.00	43.25	38.91	43.25
1	NYSE	HY	Mon, Oct 1, 2012	43.00	47.62	40.35	40.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Hyster-Yale Materials Handling Inc NYSE:HY 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