Tenet Healthcare Corp NYSE:THC Historical Prices

Below are the 7302 trading days of historical prices for THC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7302	NYSE	THC	Mon, Mar 4, 2024	94.74	95.43	92.68	94.05
7301	NYSE	THC	Fri, Mar 1, 2024	93.40	95.68	93.27	94.29
7300	NYSE	THC	Thu, Feb 29, 2024	90.38	93.40	90.38	93.00
7299	NYSE	THC	Wed, Feb 28, 2024	90.05	91.15	88.98	89.22
7298	NYSE	THC	Tue, Feb 27, 2024	91.81	91.81	89.51	90.23
7297	NYSE	THC	Mon, Feb 26, 2024	93.08	93.79	91.80	91.81
7296	NYSE	THC	Fri, Feb 23, 2024	92.65	94.16	92.50	92.80
7295	NYSE	THC	Thu, Feb 22, 2024	92.39	92.90	91.87	92.38
7294	NYSE	THC	Wed, Feb 21, 2024	90.72	91.66	90.50	91.46
7293	NYSE	THC	Tue, Feb 20, 2024	89.93	91.45	89.18	91.17
7292	NYSE	THC	Fri, Feb 16, 2024	89.38	91.82	88.94	90.93
7291	NYSE	THC	Thu, Feb 15, 2024	88.77	90.24	88.57	89.90
7290	NYSE	THC	Wed, Feb 14, 2024	88.98	89.62	87.06	87.94
7289	NYSE	THC	Tue, Feb 13, 2024	88.34	89.69	86.90	88.07
7288	NYSE	THC	Mon, Feb 12, 2024	88.09	90.59	87.43	90.54
7287	NYSE	THC	Fri, Feb 9, 2024	89.32	90.25	87.59	88.09
7286	NYSE	THC	Thu, Feb 8, 2024	89.65	91.85	86.70	89.02
7285	NYSE	THC	Wed, Feb 7, 2024	88.85	90.19	87.97	88.11
7284	NYSE	THC	Tue, Feb 6, 2024	90.00	90.39	87.70	88.44
7283	NYSE	THC	Mon, Feb 5, 2024	88.74	90.44	88.01	90.04
7282	NYSE	THC	Fri, Feb 2, 2024	87.99	90.01	87.36	89.33
7281	NYSE	THC	Thu, Feb 1, 2024	85.03	89.88	85.03	89.11
7280	NYSE	THC	Wed, Jan 31, 2024	82.15	84.33	82.15	82.74
7279	NYSE	THC	Tue, Jan 30, 2024	85.30	86.50	82.67	82.74
7278	NYSE	THC	Mon, Jan 29, 2024	82.52	83.65	82.42	83.57
7277	NYSE	THC	Fri, Jan 26, 2024	83.02	83.85	82.45	82.89
7276	NYSE	THC	Thu, Jan 25, 2024	80.53	82.74	80.53	82.66
7275	NYSE	THC	Wed, Jan 24, 2024	81.33	81.47	79.00	79.65
7274	NYSE	THC	Tue, Jan 23, 2024	81.44	82.93	79.62	80.47
7273	NYSE	THC	Mon, Jan 22, 2024	82.88	83.87	81.21	81.40
7272	NYSE	THC	Fri, Jan 19, 2024	80.57	82.33	80.05	82.17
7271	NYSE	THC	Thu, Jan 18, 2024	79.36	81.59	78.77	80.38
7270	NYSE	THC	Wed, Jan 17, 2024	79.77	80.58	78.03	78.74
7269	NYSE	THC	Tue, Jan 16, 2024	80.07	81.34	79.84	80.96
7268	NYSE	THC	Fri, Jan 12, 2024	82.33	83.13	80.85	81.14
7267	NYSE	THC	Thu, Jan 11, 2024	79.89	81.88	79.31	81.50
7266	NYSE	THC	Wed, Jan 10, 2024	79.30	80.57	78.27	79.99
7265	NYSE	THC	Tue, Jan 9, 2024	78.86	80.27	78.00	79.36
7264	NYSE	THC	Mon, Jan 8, 2024	76.14	79.55	75.83	79.33
7263	NYSE	THC	Fri, Jan 5, 2024	73.85	76.58	73.21	75.91
7262	NYSE	THC	Thu, Jan 4, 2024	74.24	75.67	74.01	74.17
7261	NYSE	THC	Wed, Jan 3, 2024	74.87	75.44	73.35	74.20
7260	NYSE	THC	Tue, Jan 2, 2024	75.19	77.25	74.14	76.03
7259	NYSE	THC	Fri, Dec 29, 2023	75.99	76.60	75.16	75.57
7258	NYSE	THC	Thu, Dec 28, 2023	75.85	76.91	75.76	76.25
7257	NYSE	THC	Wed, Dec 27, 2023	77.22	77.83	75.91	76.32
7256	NYSE	THC	Tue, Dec 26, 2023	76.06	77.31	75.92	76.82
7255	NYSE	THC	Fri, Dec 22, 2023	76.10	76.28	75.25	75.75
7254	NYSE	THC	Thu, Dec 21, 2023	74.52	76.16	74.52	75.88
7253	NYSE	THC	Wed, Dec 20, 2023	75.50	75.91	73.54	73.62
7252	NYSE	THC	Tue, Dec 19, 2023	75.08	76.44	75.08	75.56
7251	NYSE	THC	Mon, Dec 18, 2023	75.95	76.68	74.82	74.98
7250	NYSE	THC	Fri, Dec 15, 2023	76.64	77.04	75.30	75.36
7249	NYSE	THC	Thu, Dec 14, 2023	75.83	78.55	75.79	77.01
7248	NYSE	THC	Wed, Dec 13, 2023	71.13	74.61	71.08	74.25
7247	NYSE	THC	Tue, Dec 12, 2023	72.10	72.40	70.92	71.26
7246	NYSE	THC	Mon, Dec 11, 2023	71.49	72.23	70.76	71.87
7245	NYSE	THC	Fri, Dec 8, 2023	68.92	71.72	68.84	71.55
7244	NYSE	THC	Thu, Dec 7, 2023	69.79	69.85	67.78	68.94
7243	NYSE	THC	Wed, Dec 6, 2023	70.54	71.65	69.18	69.46
7242	NYSE	THC	Tue, Dec 5, 2023	71.68	72.06	70.10	70.18
7241	NYSE	THC	Mon, Dec 4, 2023	70.75	72.67	70.46	72.31
7240	NYSE	THC	Fri, Dec 1, 2023	68.92	72.30	68.19	71.01
7239	NYSE	THC	Thu, Nov 30, 2023	67.16	69.26	66.65	69.01
7238	NYSE	THC	Wed, Nov 29, 2023	67.06	69.00	67.06	67.37
7237	NYSE	THC	Tue, Nov 28, 2023	66.40	67.25	65.90	66.46
7236	NYSE	THC	Mon, Nov 27, 2023	67.21	67.98	66.39	66.60
7235	NYSE	THC	Fri, Nov 24, 2023	67.51	68.13	67.09	68.00
7234	NYSE	THC	Wed, Nov 22, 2023	66.85	68.41	66.63	67.73
7233	NYSE	THC	Tue, Nov 21, 2023	64.78	67.57	64.65	66.18
7232	NYSE	THC	Mon, Nov 20, 2023	62.83	67.51	62.70	64.95
7231	NYSE	THC	Fri, Nov 17, 2023	63.16	66.24	62.67	63.74
7230	NYSE	THC	Thu, Nov 16, 2023	58.39	58.80	57.65	58.14
7229	NYSE	THC	Wed, Nov 15, 2023	58.32	60.19	58.32	58.65
7228	NYSE	THC	Tue, Nov 14, 2023	57.12	58.70	56.91	58.46
7227	NYSE	THC	Mon, Nov 13, 2023	54.62	55.80	53.63	54.87
7226	NYSE	THC	Fri, Nov 10, 2023	52.76	54.06	52.08	53.79
7225	NYSE	THC	Thu, Nov 9, 2023	54.74	54.85	52.42	52.66
7224	NYSE	THC	Wed, Nov 8, 2023	55.98	56.22	54.47	54.62
7223	NYSE	THC	Tue, Nov 7, 2023	54.51	55.72	54.14	55.60
7222	NYSE	THC	Mon, Nov 6, 2023	55.20	55.38	53.95	54.61
7221	NYSE	THC	Fri, Nov 3, 2023	55.00	55.38	53.51	54.92
7220	NYSE	THC	Thu, Nov 2, 2023	53.93	54.85	53.00	53.96
7219	NYSE	THC	Wed, Nov 1, 2023	53.32	53.77	51.83	53.09
7218	NYSE	THC	Tue, Oct 31, 2023	52.57	55.00	51.04	53.70
7217	NYSE	THC	Mon, Oct 30, 2023	53.74	54.05	52.44	53.25
7216	NYSE	THC	Fri, Oct 27, 2023	53.84	54.28	52.80	53.12
7215	NYSE	THC	Thu, Oct 26, 2023	53.81	54.51	53.16	53.41
7214	NYSE	THC	Wed, Oct 25, 2023	55.55	55.59	53.84	53.90
7213	NYSE	THC	Tue, Oct 24, 2023	53.00	56.77	52.10	56.05
7212	NYSE	THC	Mon, Oct 23, 2023	54.24	55.59	54.00	54.66
7211	NYSE	THC	Fri, Oct 20, 2023	57.05	57.05	54.47	54.57
7210	NYSE	THC	Thu, Oct 19, 2023	55.73	57.78	55.36	56.43
7209	NYSE	THC	Wed, Oct 18, 2023	55.71	57.25	55.41	55.73
7208	NYSE	THC	Tue, Oct 17, 2023	53.49	57.32	53.49	56.49
7207	NYSE	THC	Mon, Oct 16, 2023	54.42	54.70	53.72	54.13
7206	NYSE	THC	Fri, Oct 13, 2023	53.22	55.33	53.15	54.09
7205	NYSE	THC	Thu, Oct 12, 2023	57.68	57.81	52.17	52.84
7204	NYSE	THC	Wed, Oct 11, 2023	61.23	62.45	57.37	57.70
7203	NYSE	THC	Tue, Oct 10, 2023	61.35	62.57	61.06	61.98
7202	NYSE	THC	Mon, Oct 9, 2023	61.73	62.64	59.77	61.35
7201	NYSE	THC	Fri, Oct 6, 2023	60.14	61.99	58.52	61.66
7200	NYSE	THC	Thu, Oct 5, 2023	61.21	61.60	57.78	60.71
7199	NYSE	THC	Wed, Oct 4, 2023	63.18	63.28	59.94	61.24
7198	NYSE	THC	Tue, Oct 3, 2023	65.74	65.91	62.24	63.21
7197	NYSE	THC	Mon, Oct 2, 2023	65.84	66.33	65.06	66.17
7196	NYSE	THC	Fri, Sep 29, 2023	67.73	67.73	65.29	65.89
7195	NYSE	THC	Thu, Sep 28, 2023	66.01	68.06	66.01	67.34
7194	NYSE	THC	Wed, Sep 27, 2023	67.02	67.37	64.96	66.15
7193	NYSE	THC	Tue, Sep 26, 2023	68.80	68.80	66.36	66.39
7192	NYSE	THC	Mon, Sep 25, 2023	67.40	69.83	67.19	69.26
7191	NYSE	THC	Fri, Sep 22, 2023	67.60	68.53	67.37	67.73
7190	NYSE	THC	Thu, Sep 21, 2023	68.80	68.93	67.30	67.33
7189	NYSE	THC	Wed, Sep 20, 2023	70.49	70.92	69.50	69.59
7188	NYSE	THC	Tue, Sep 19, 2023	69.80	70.20	69.37	69.99
7187	NYSE	THC	Mon, Sep 18, 2023	69.71	70.53	69.25	70.02
7186	NYSE	THC	Fri, Sep 15, 2023	70.68	70.91	68.96	69.78
7185	NYSE	THC	Thu, Sep 14, 2023	72.05	72.16	70.90	71.33
7184	NYSE	THC	Wed, Sep 13, 2023	70.51	71.43	70.20	70.98
7183	NYSE	THC	Tue, Sep 12, 2023	73.15	73.74	70.62	70.66
7182	NYSE	THC	Mon, Sep 11, 2023	75.12	75.40	73.26	73.39
7181	NYSE	THC	Fri, Sep 8, 2023	73.30	75.66	73.30	74.73
7180	NYSE	THC	Thu, Sep 7, 2023	76.94	77.22	72.86	73.38
7179	NYSE	THC	Wed, Sep 6, 2023	76.33	77.67	76.11	77.24
7178	NYSE	THC	Tue, Sep 5, 2023	78.31	78.71	76.44	76.64
7177	NYSE	THC	Fri, Sep 1, 2023	77.93	79.17	77.63	78.70
7176	NYSE	THC	Thu, Aug 31, 2023	78.47	78.59	77.17	77.56
7175	NYSE	THC	Wed, Aug 30, 2023	78.66	78.95	78.07	78.41
7174	NYSE	THC	Tue, Aug 29, 2023	76.47	79.09	76.24	78.54
7173	NYSE	THC	Mon, Aug 28, 2023	74.63	76.50	74.52	76.39
7172	NYSE	THC	Fri, Aug 25, 2023	73.98	74.79	73.03	74.23
7171	NYSE	THC	Thu, Aug 24, 2023	75.32	75.93	73.86	73.87
7170	NYSE	THC	Wed, Aug 23, 2023	73.11	75.14	72.82	75.10
7169	NYSE	THC	Tue, Aug 22, 2023	71.96	73.37	71.96	72.68
7168	NYSE	THC	Mon, Aug 21, 2023	70.97	71.91	70.64	71.63
7167	NYSE	THC	Fri, Aug 18, 2023	70.54	71.19	69.86	70.68
7166	NYSE	THC	Thu, Aug 17, 2023	71.75	72.30	70.49	71.24
7165	NYSE	THC	Wed, Aug 16, 2023	72.75	73.99	71.46	71.91
7164	NYSE	THC	Tue, Aug 15, 2023	73.18	73.76	72.17	72.92
7163	NYSE	THC	Mon, Aug 14, 2023	73.62	74.06	72.54	73.21
7162	NYSE	THC	Fri, Aug 11, 2023	73.51	74.43	73.32	73.84
7161	NYSE	THC	Thu, Aug 10, 2023	73.28	74.82	72.92	73.87
7160	NYSE	THC	Wed, Aug 9, 2023	73.53	74.66	72.98	73.18
7159	NYSE	THC	Tue, Aug 8, 2023	74.85	74.93	72.64	73.19
7158	NYSE	THC	Mon, Aug 7, 2023	75.06	76.06	74.45	75.70
7157	NYSE	THC	Fri, Aug 4, 2023	74.43	75.03	73.43	74.48
7156	NYSE	THC	Thu, Aug 3, 2023	73.87	75.50	73.75	74.35
7155	NYSE	THC	Wed, Aug 2, 2023	76.00	76.98	73.78	74.10
7154	NYSE	THC	Tue, Aug 1, 2023	76.60	79.86	73.98	76.78
7153	NYSE	THC	Mon, Jul 31, 2023	75.20	75.20	73.39	74.73
7152	NYSE	THC	Fri, Jul 28, 2023	74.03	74.47	73.03	74.36
7151	NYSE	THC	Thu, Jul 27, 2023	75.98	75.98	73.07	73.28
7150	NYSE	THC	Wed, Jul 26, 2023	76.92	78.07	75.84	76.75
7149	NYSE	THC	Tue, Jul 25, 2023	76.34	78.12	76.10	77.20
7148	NYSE	THC	Mon, Jul 24, 2023	76.42	78.24	75.81	76.89
7147	NYSE	THC	Fri, Jul 21, 2023	79.37	79.90	76.50	76.77
7146	NYSE	THC	Thu, Jul 20, 2023	80.44	81.09	77.08	78.92
7145	NYSE	THC	Wed, Jul 19, 2023	80.61	81.54	77.78	80.37
7144	NYSE	THC	Tue, Jul 18, 2023	80.64	81.14	79.93	80.45
7143	NYSE	THC	Mon, Jul 17, 2023	81.72	81.72	80.06	80.65
7142	NYSE	THC	Fri, Jul 14, 2023	82.84	83.68	81.30	81.90
7141	NYSE	THC	Thu, Jul 13, 2023	83.49	83.94	82.27	82.73
7140	NYSE	THC	Wed, Jul 12, 2023	83.49	84.13	82.43	83.45
7139	NYSE	THC	Tue, Jul 11, 2023	83.44	83.77	82.00	82.40
7138	NYSE	THC	Mon, Jul 10, 2023	79.95	82.92	79.74	82.86
7137	NYSE	THC	Fri, Jul 7, 2023	79.71	81.09	79.71	80.06
7136	NYSE	THC	Thu, Jul 6, 2023	80.54	80.54	78.96	79.96
7135	NYSE	THC	Wed, Jul 5, 2023	81.30	81.72	80.27	80.51
7134	NYSE	THC	Mon, Jul 3, 2023	80.83	81.49	80.12	81.35
7133	NYSE	THC	Fri, Jun 30, 2023	82.54	82.54	81.33	81.38
7132	NYSE	THC	Thu, Jun 29, 2023	79.99	81.75	79.69	81.64
7131	NYSE	THC	Wed, Jun 28, 2023	79.21	80.00	78.66	79.75
7130	NYSE	THC	Tue, Jun 27, 2023	78.40	79.65	78.01	79.34
7129	NYSE	THC	Mon, Jun 26, 2023	78.28	79.51	78.20	78.62
7128	NYSE	THC	Fri, Jun 23, 2023	78.04	79.53	77.86	78.20
7127	NYSE	THC	Thu, Jun 22, 2023	78.83	79.57	78.13	79.22
7126	NYSE	THC	Wed, Jun 21, 2023	77.89	79.18	77.40	78.95
7125	NYSE	THC	Tue, Jun 20, 2023	78.77	79.48	77.51	78.40
7124	NYSE	THC	Fri, Jun 16, 2023	78.79	80.17	77.38	78.43
7123	NYSE	THC	Thu, Jun 15, 2023	77.02	79.06	76.80	78.19
7122	NYSE	THC	Wed, Jun 14, 2023	82.71	85.40	76.81	77.48
7121	NYSE	THC	Tue, Jun 13, 2023	73.73	76.10	73.73	75.57
7120	NYSE	THC	Mon, Jun 12, 2023	72.99	73.45	72.05	73.35
7119	NYSE	THC	Fri, Jun 9, 2023	74.55	74.78	72.74	72.81
7118	NYSE	THC	Thu, Jun 8, 2023	74.64	75.43	73.64	74.98
7117	NYSE	THC	Wed, Jun 7, 2023	75.42	75.84	74.41	74.64
7116	NYSE	THC	Tue, Jun 6, 2023	73.92	75.07	73.47	75.05
7115	NYSE	THC	Mon, Jun 5, 2023	73.53	74.67	73.56	74.58
7114	NYSE	THC	Fri, Jun 2, 2023	73.33	75.52	73.33	74.58
7113	NYSE	THC	Thu, Jun 1, 2023	71.00	72.58	70.75	72.55
7112	NYSE	THC	Wed, May 31, 2023	69.74	71.49	68.60	71.20
7111	NYSE	THC	Tue, May 30, 2023	70.16	72.02	69.56	70.38
7110	NYSE	THC	Fri, May 26, 2023	69.18	70.40	69.18	70.29
7109	NYSE	THC	Thu, May 25, 2023	68.99	70.04	68.50	69.29
7108	NYSE	THC	Wed, May 24, 2023	68.41	69.12	67.77	68.90
7107	NYSE	THC	Tue, May 23, 2023	72.05	72.26	69.24	69.45
7106	NYSE	THC	Mon, May 22, 2023	73.25	73.95	72.08	72.69
7105	NYSE	THC	Fri, May 19, 2023	73.84	74.10	72.59	72.88
7104	NYSE	THC	Thu, May 18, 2023	72.77	73.65	72.11	73.17
7103	NYSE	THC	Wed, May 17, 2023	72.16	72.64	71.05	72.24
7102	NYSE	THC	Tue, May 16, 2023	71.22	72.41	70.68	71.50
7101	NYSE	THC	Mon, May 15, 2023	69.73	71.19	69.58	71.09
7100	NYSE	THC	Fri, May 12, 2023	70.32	70.72	69.11	69.59
7099	NYSE	THC	Thu, May 11, 2023	71.03	71.34	69.91	70.10
7098	NYSE	THC	Wed, May 10, 2023	71.20	72.84	71.03	71.54
7097	NYSE	THC	Tue, May 9, 2023	69.52	71.34	67.98	70.20
7096	NYSE	THC	Mon, May 8, 2023	69.05	70.39	68.94	69.70
7095	NYSE	THC	Fri, May 5, 2023	69.56	70.29	69.07	69.35
7094	NYSE	THC	Thu, May 4, 2023	68.29	68.95	66.85	68.46
7093	NYSE	THC	Wed, May 3, 2023	69.92	70.27	68.59	68.70
7092	NYSE	THC	Tue, May 2, 2023	71.54	72.49	69.68	69.89
7091	NYSE	THC	Mon, May 1, 2023	73.18	73.75	72.14	72.28
7090	NYSE	THC	Fri, Apr 28, 2023	71.76	73.52	71.66	73.32
7089	NYSE	THC	Thu, Apr 27, 2023	72.23	72.56	71.01	71.92
7088	NYSE	THC	Wed, Apr 26, 2023	72.00	72.08	70.18	71.66
7087	NYSE	THC	Tue, Apr 25, 2023	72.01	73.32	70.51	70.84
7086	NYSE	THC	Mon, Apr 24, 2023	68.81	69.54	68.30	69.00
7085	NYSE	THC	Fri, Apr 21, 2023	69.33	70.93	68.18	68.89
7084	NYSE	THC	Thu, Apr 20, 2023	66.73	67.12	65.76	66.06
7083	NYSE	THC	Wed, Apr 19, 2023	66.88	67.28	66.27	67.22
7082	NYSE	THC	Tue, Apr 18, 2023	65.20	67.33	65.11	66.34
7081	NYSE	THC	Mon, Apr 17, 2023	64.72	65.35	64.39	65.23
7080	NYSE	THC	Fri, Apr 14, 2023	64.15	64.84	63.91	64.77
7079	NYSE	THC	Thu, Apr 13, 2023	63.93	64.48	63.24	64.08
7078	NYSE	THC	Wed, Apr 12, 2023	62.98	63.35	61.86	62.82
7077	NYSE	THC	Tue, Apr 11, 2023	60.95	62.43	60.95	62.16
7076	NYSE	THC	Mon, Apr 10, 2023	60.64	61.82	60.61	60.87
7075	NYSE	THC	Thu, Apr 6, 2023	60.90	61.38	59.87	61.01
7074	NYSE	THC	Wed, Apr 5, 2023	58.10	60.90	57.90	60.84
7073	NYSE	THC	Tue, Apr 4, 2023	58.93	59.01	57.99	58.50
7072	NYSE	THC	Mon, Apr 3, 2023	59.36	60.17	58.08	58.44
7071	NYSE	THC	Fri, Mar 31, 2023	57.97	59.47	57.97	59.42
7070	NYSE	THC	Thu, Mar 30, 2023	57.17	58.14	56.98	57.60
7069	NYSE	THC	Wed, Mar 29, 2023	55.76	56.16	55.11	56.06
7068	NYSE	THC	Tue, Mar 28, 2023	55.05	56.10	54.68	54.96
7067	NYSE	THC	Mon, Mar 27, 2023	55.58	55.92	54.57	55.17
7066	NYSE	THC	Fri, Mar 24, 2023	54.06	54.86	53.12	54.49
7065	NYSE	THC	Thu, Mar 23, 2023	56.45	56.82	54.03	55.16
7064	NYSE	THC	Wed, Mar 22, 2023	57.80	58.64	56.33	56.36
7063	NYSE	THC	Tue, Mar 21, 2023	57.92	58.86	56.86	57.98
7062	NYSE	THC	Mon, Mar 20, 2023	55.41	57.45	55.21	56.72
7061	NYSE	THC	Fri, Mar 17, 2023	56.42	56.42	54.85	55.06
7060	NYSE	THC	Thu, Mar 16, 2023	53.24	57.64	53.01	56.88
7059	NYSE	THC	Wed, Mar 15, 2023	52.63	54.53	51.79	54.23
7058	NYSE	THC	Tue, Mar 14, 2023	52.56	55.27	52.56	54.04
7057	NYSE	THC	Mon, Mar 13, 2023	51.35	52.25	49.76	51.51
7056	NYSE	THC	Fri, Mar 10, 2023	54.57	54.57	51.83	52.58
7055	NYSE	THC	Thu, Mar 9, 2023	57.93	58.15	54.77	54.93
7054	NYSE	THC	Wed, Mar 8, 2023	56.81	58.17	56.45	57.60
7053	NYSE	THC	Tue, Mar 7, 2023	59.80	60.33	56.93	57.12
7052	NYSE	THC	Mon, Mar 6, 2023	60.98	61.27	59.50	59.82
7051	NYSE	THC	Fri, Mar 3, 2023	59.64	61.60	59.36	61.20
7050	NYSE	THC	Thu, Mar 2, 2023	59.04	59.33	57.73	58.78
7049	NYSE	THC	Wed, Mar 1, 2023	58.12	59.64	57.20	59.55
7048	NYSE	THC	Tue, Feb 28, 2023	57.54	58.75	57.30	58.53
7047	NYSE	THC	Mon, Feb 27, 2023	59.93	60.16	58.34	58.55
7046	NYSE	THC	Fri, Feb 24, 2023	59.31	59.66	58.05	59.29
7045	NYSE	THC	Thu, Feb 23, 2023	59.71	60.67	59.23	60.62
7044	NYSE	THC	Wed, Feb 22, 2023	59.94	60.54	58.92	59.39
7043	NYSE	THC	Tue, Feb 21, 2023	61.13	61.23	59.42	59.69
7042	NYSE	THC	Fri, Feb 17, 2023	61.21	61.80	60.82	61.36
7041	NYSE	THC	Thu, Feb 16, 2023	61.06	62.45	60.94	61.33
7040	NYSE	THC	Wed, Feb 15, 2023	61.03	62.29	60.81	61.71
7039	NYSE	THC	Tue, Feb 14, 2023	60.14	62.45	59.95	61.85
7038	NYSE	THC	Mon, Feb 13, 2023	58.49	60.37	58.13	60.07
7037	NYSE	THC	Fri, Feb 10, 2023	56.58	59.79	56.50	58.65
7036	NYSE	THC	Thu, Feb 9, 2023	56.33	57.15	54.64	56.50
7035	NYSE	THC	Wed, Feb 8, 2023	54.22	54.86	53.62	54.37
7034	NYSE	THC	Tue, Feb 7, 2023	54.70	55.41	53.25	54.54
7033	NYSE	THC	Mon, Feb 6, 2023	56.46	57.00	54.87	55.11
7032	NYSE	THC	Fri, Feb 3, 2023	57.40	58.15	56.71	56.95
7031	NYSE	THC	Thu, Feb 2, 2023	57.12	58.13	56.82	57.86
7030	NYSE	THC	Wed, Feb 1, 2023	54.39	57.37	54.39	56.76
7029	NYSE	THC	Tue, Jan 31, 2023	53.51	54.99	53.03	54.85
7028	NYSE	THC	Mon, Jan 30, 2023	52.50	53.04	51.69	52.75
7027	NYSE	THC	Fri, Jan 27, 2023	50.09	53.10	49.95	52.79
7026	NYSE	THC	Thu, Jan 26, 2023	50.83	51.68	49.97	51.66
7025	NYSE	THC	Wed, Jan 25, 2023	49.96	50.78	49.61	50.56
7024	NYSE	THC	Tue, Jan 24, 2023	51.40	51.72	50.17	50.25
7023	NYSE	THC	Mon, Jan 23, 2023	51.68	52.20	50.55	51.50
7022	NYSE	THC	Fri, Jan 20, 2023	52.03	52.28	50.91	51.54
7021	NYSE	THC	Thu, Jan 19, 2023	52.24	52.51	49.95	51.76
7020	NYSE	THC	Wed, Jan 18, 2023	53.34	55.11	53.20	53.42
7019	NYSE	THC	Tue, Jan 17, 2023	51.42	53.54	51.42	53.05
7018	NYSE	THC	Fri, Jan 13, 2023	50.64	51.92	50.13	51.73
7017	NYSE	THC	Thu, Jan 12, 2023	51.64	51.73	50.51	51.15
7016	NYSE	THC	Wed, Jan 11, 2023	52.64	52.73	50.69	51.16
7015	NYSE	THC	Tue, Jan 10, 2023	51.47	52.36	51.47	52.35
7014	NYSE	THC	Mon, Jan 9, 2023	52.50	52.67	51.70	51.84
7013	NYSE	THC	Fri, Jan 6, 2023	51.95	52.45	51.52	52.06
7012	NYSE	THC	Thu, Jan 5, 2023	50.45	51.69	50.04	51.43
7011	NYSE	THC	Wed, Jan 4, 2023	49.41	51.11	49.19	51.05
7010	NYSE	THC	Tue, Jan 3, 2023	49.26	49.70	48.19	48.98
7009	NYSE	THC	Fri, Dec 30, 2022	47.52	48.79	47.05	48.79
7008	NYSE	THC	Thu, Dec 29, 2022	46.93	48.75	46.75	47.98
7007	NYSE	THC	Wed, Dec 28, 2022	47.51	48.22	46.53	46.76
7006	NYSE	THC	Tue, Dec 27, 2022	46.75	47.54	46.53	47.42
7005	NYSE	THC	Fri, Dec 23, 2022	46.70	47.08	46.05	46.64
7004	NYSE	THC	Thu, Dec 22, 2022	45.54	46.79	45.25	46.77
7003	NYSE	THC	Wed, Dec 21, 2022	43.88	46.21	43.87	46.15
7002	NYSE	THC	Tue, Dec 20, 2022	43.54	44.20	43.10	43.26
7001	NYSE	THC	Mon, Dec 19, 2022	44.17	44.66	43.45	43.62
7000	NYSE	THC	Fri, Dec 16, 2022	43.66	44.81	43.29	44.30
6999	NYSE	THC	Thu, Dec 15, 2022	44.78	45.46	44.41	44.50
6998	NYSE	THC	Wed, Dec 14, 2022	46.01	46.84	45.07	45.87
6997	NYSE	THC	Tue, Dec 13, 2022	46.41	47.45	44.67	45.98
6996	NYSE	THC	Mon, Dec 12, 2022	43.75	44.47	43.10	44.22
6995	NYSE	THC	Fri, Dec 9, 2022	43.83	44.64	43.51	43.75
6994	NYSE	THC	Thu, Dec 8, 2022	44.18	45.33	43.63	44.12
6993	NYSE	THC	Wed, Dec 7, 2022	43.79	45.36	43.38	44.21
6992	NYSE	THC	Tue, Dec 6, 2022	44.14	44.63	42.99	43.76
6991	NYSE	THC	Mon, Dec 5, 2022	44.86	45.00	44.01	44.60
6990	NYSE	THC	Fri, Dec 2, 2022	44.58	45.66	44.11	45.28
6989	NYSE	THC	Thu, Dec 1, 2022	46.78	47.55	44.92	45.35
6988	NYSE	THC	Wed, Nov 30, 2022	44.78	46.23	43.85	46.18
6987	NYSE	THC	Tue, Nov 29, 2022	44.47	45.22	44.13	44.52
6986	NYSE	THC	Mon, Nov 28, 2022	45.50	45.59	43.91	44.46
6985	NYSE	THC	Fri, Nov 25, 2022	45.38	46.24	45.11	46.05
6984	NYSE	THC	Wed, Nov 23, 2022	44.46	45.11	44.31	45.01
6983	NYSE	THC	Tue, Nov 22, 2022	43.55	44.79	43.02	44.47
6982	NYSE	THC	Mon, Nov 21, 2022	44.54	44.98	42.76	43.05
6981	NYSE	THC	Fri, Nov 18, 2022	43.20	45.48	43.02	45.11
6980	NYSE	THC	Thu, Nov 17, 2022	41.81	43.62	40.39	42.37
6979	NYSE	THC	Wed, Nov 16, 2022	43.50	44.04	42.21	42.60
6978	NYSE	THC	Tue, Nov 15, 2022	42.33	44.55	42.31	43.97
6977	NYSE	THC	Mon, Nov 14, 2022	43.48	43.82	41.84	41.87
6976	NYSE	THC	Fri, Nov 11, 2022	42.50	44.07	42.43	43.77
6975	NYSE	THC	Thu, Nov 10, 2022	40.15	42.63	40.10	42.38
6974	NYSE	THC	Wed, Nov 9, 2022	39.92	40.02	37.96	38.30
6973	NYSE	THC	Tue, Nov 8, 2022	40.86	41.66	39.55	40.48
6972	NYSE	THC	Mon, Nov 7, 2022	42.04	42.45	39.31	41.06
6971	NYSE	THC	Fri, Nov 4, 2022	41.08	41.82	39.21	41.74
6970	NYSE	THC	Thu, Nov 3, 2022	40.84	42.01	40.12	40.96
6969	NYSE	THC	Wed, Nov 2, 2022	45.04	45.05	41.56	41.56
6968	NYSE	THC	Tue, Nov 1, 2022	44.95	46.41	44.39	45.65
6967	NYSE	THC	Mon, Oct 31, 2022	44.52	45.16	43.72	44.36
6966	NYSE	THC	Fri, Oct 28, 2022	42.20	45.22	41.83	44.83
6965	NYSE	THC	Thu, Oct 27, 2022	43.71	44.89	42.41	42.52
6964	NYSE	THC	Wed, Oct 26, 2022	41.77	44.78	41.77	42.53
6963	NYSE	THC	Tue, Oct 25, 2022	39.15	42.18	39.15	41.41
6962	NYSE	THC	Mon, Oct 24, 2022	37.33	40.44	37.33	39.01
6961	NYSE	THC	Fri, Oct 21, 2022	40.36	41.00	36.69	37.50
6960	NYSE	THC	Thu, Oct 20, 2022	54.10	55.65	53.68	54.32
6959	NYSE	THC	Wed, Oct 19, 2022	54.93	56.04	54.20	54.46
6958	NYSE	THC	Tue, Oct 18, 2022	56.71	58.04	55.01	55.44
6957	NYSE	THC	Mon, Oct 17, 2022	53.33	54.91	53.25	54.74
6956	NYSE	THC	Fri, Oct 14, 2022	54.57	55.05	51.97	52.06
6955	NYSE	THC	Thu, Oct 13, 2022	52.01	54.47	49.81	54.07
6954	NYSE	THC	Wed, Oct 12, 2022	53.30	53.82	52.16	53.33
6953	NYSE	THC	Tue, Oct 11, 2022	52.77	54.91	52.27	53.20
6952	NYSE	THC	Mon, Oct 10, 2022	53.83	54.61	52.59	53.04
6951	NYSE	THC	Fri, Oct 7, 2022	54.42	54.50	53.15	53.78
6950	NYSE	THC	Thu, Oct 6, 2022	55.94	56.53	54.79	55.24
6949	NYSE	THC	Wed, Oct 5, 2022	55.66	56.62	54.67	56.61
6948	NYSE	THC	Tue, Oct 4, 2022	54.66	57.99	54.66	56.80
6947	NYSE	THC	Mon, Oct 3, 2022	52.38	54.33	51.12	53.65
6946	NYSE	THC	Fri, Sep 30, 2022	53.47	54.06	51.44	51.58
6945	NYSE	THC	Thu, Sep 29, 2022	52.19	53.21	50.83	53.05
6944	NYSE	THC	Wed, Sep 28, 2022	50.10	53.46	49.73	52.88
6943	NYSE	THC	Tue, Sep 27, 2022	51.52	51.78	49.45	49.62
6942	NYSE	THC	Mon, Sep 26, 2022	52.51	53.28	50.27	50.67
6941	NYSE	THC	Fri, Sep 23, 2022	52.56	53.20	51.40	52.89
6940	NYSE	THC	Thu, Sep 22, 2022	55.39	55.39	52.98	53.62
6939	NYSE	THC	Wed, Sep 21, 2022	57.32	58.01	55.68	55.75
6938	NYSE	THC	Tue, Sep 20, 2022	58.67	58.67	56.50	56.85
6937	NYSE	THC	Mon, Sep 19, 2022	58.06	59.37	58.02	59.21
6936	NYSE	THC	Fri, Sep 16, 2022	59.18	59.49	58.13	59.04
6935	NYSE	THC	Thu, Sep 15, 2022	58.98	61.16	58.98	59.78
6934	NYSE	THC	Wed, Sep 14, 2022	60.44	60.76	58.06	59.28
6933	NYSE	THC	Tue, Sep 13, 2022	61.88	62.12	59.94	60.07
6932	NYSE	THC	Mon, Sep 12, 2022	62.79	63.86	62.31	63.81
6931	NYSE	THC	Fri, Sep 9, 2022	61.16	62.09	60.62	61.97
6930	NYSE	THC	Thu, Sep 8, 2022	59.54	60.73	59.18	60.64
6929	NYSE	THC	Wed, Sep 7, 2022	54.77	60.37	54.57	60.02
6928	NYSE	THC	Tue, Sep 6, 2022	55.98	56.24	55.02	55.12
6927	NYSE	THC	Fri, Sep 2, 2022	57.19	57.35	55.61	55.80
6926	NYSE	THC	Thu, Sep 1, 2022	55.88	56.48	54.46	56.37
6925	NYSE	THC	Wed, Aug 31, 2022	58.28	58.36	56.32	56.50
6924	NYSE	THC	Tue, Aug 30, 2022	59.67	59.84	57.62	58.02
6923	NYSE	THC	Mon, Aug 29, 2022	59.36	60.33	58.85	59.50
6922	NYSE	THC	Fri, Aug 26, 2022	63.26	63.36	60.01	60.07
6921	NYSE	THC	Thu, Aug 25, 2022	62.00	63.67	61.92	63.30
6920	NYSE	THC	Wed, Aug 24, 2022	62.11	62.31	61.25	62.13
6919	NYSE	THC	Tue, Aug 23, 2022	62.45	63.39	61.39	61.39
6918	NYSE	THC	Mon, Aug 22, 2022	61.99	62.51	61.75	61.94
6917	NYSE	THC	Fri, Aug 19, 2022	63.74	64.10	63.07	63.16
6916	NYSE	THC	Thu, Aug 18, 2022	63.62	64.15	62.95	63.74
6915	NYSE	THC	Wed, Aug 17, 2022	63.39	64.26	62.57	63.40
6914	NYSE	THC	Tue, Aug 16, 2022	66.61	66.61	64.17	64.46
6913	NYSE	THC	Mon, Aug 15, 2022	66.36	67.22	65.90	66.61
6912	NYSE	THC	Fri, Aug 12, 2022	65.32	67.01	65.07	66.98
6911	NYSE	THC	Thu, Aug 11, 2022	65.82	66.90	65.06	65.21
6910	NYSE	THC	Wed, Aug 10, 2022	64.23	65.82	63.98	65.64
6909	NYSE	THC	Tue, Aug 9, 2022	64.25	64.58	62.81	63.20
6908	NYSE	THC	Mon, Aug 8, 2022	64.97	65.30	63.82	64.17
6907	NYSE	THC	Fri, Aug 5, 2022	63.14	64.87	62.87	64.37
6906	NYSE	THC	Thu, Aug 4, 2022	65.67	66.14	63.93	64.07
6905	NYSE	THC	Wed, Aug 3, 2022	65.19	66.45	64.37	65.94
6904	NYSE	THC	Tue, Aug 2, 2022	66.04	66.36	64.90	64.92
6903	NYSE	THC	Mon, Aug 1, 2022	65.41	66.42	65.04	65.64
6902	NYSE	THC	Fri, Jul 29, 2022	65.17	66.41	64.35	66.12
6901	NYSE	THC	Thu, Jul 28, 2022	63.27	65.94	63.12	65.47
6900	NYSE	THC	Wed, Jul 27, 2022	63.34	64.00	62.63	63.46
6899	NYSE	THC	Tue, Jul 26, 2022	63.13	64.67	62.75	63.17
6898	NYSE	THC	Mon, Jul 25, 2022	63.19	65.14	61.80	62.74
6897	NYSE	THC	Fri, Jul 22, 2022	67.58	68.15	63.00	63.12
6896	NYSE	THC	Thu, Jul 21, 2022	58.52	59.60	57.94	59.54
6895	NYSE	THC	Wed, Jul 20, 2022	58.24	58.66	57.23	58.54
6894	NYSE	THC	Tue, Jul 19, 2022	56.53	59.20	55.83	58.32
6893	NYSE	THC	Mon, Jul 18, 2022	56.11	56.65	55.07	55.26
6892	NYSE	THC	Fri, Jul 15, 2022	54.17	56.48	53.63	55.55
6891	NYSE	THC	Thu, Jul 14, 2022	52.95	53.80	52.38	53.43
6890	NYSE	THC	Wed, Jul 13, 2022	53.09	54.43	52.80	53.86
6889	NYSE	THC	Tue, Jul 12, 2022	53.11	55.40	53.11	53.76
6888	NYSE	THC	Mon, Jul 11, 2022	55.03	55.38	53.93	54.00
6887	NYSE	THC	Fri, Jul 8, 2022	55.29	56.31	54.88	55.14
6886	NYSE	THC	Thu, Jul 7, 2022	52.22	55.50	52.22	55.22
6885	NYSE	THC	Wed, Jul 6, 2022	52.24	53.42	50.54	50.62
6884	NYSE	THC	Tue, Jul 5, 2022	54.12	54.25	52.03	53.66
6883	NYSE	THC	Fri, Jul 1, 2022	51.93	55.01	51.90	55.00
6882	NYSE	THC	Thu, Jun 30, 2022	54.32	54.61	51.81	52.56
6881	NYSE	THC	Wed, Jun 29, 2022	55.53	56.85	54.28	56.58
6880	NYSE	THC	Tue, Jun 28, 2022	57.44	57.98	55.29	55.50
6879	NYSE	THC	Mon, Jun 27, 2022	59.12	59.19	56.12	56.87
6878	NYSE	THC	Fri, Jun 24, 2022	56.39	58.24	55.70	58.24
6877	NYSE	THC	Thu, Jun 23, 2022	54.56	55.90	53.85	55.75
6876	NYSE	THC	Wed, Jun 22, 2022	51.54	54.55	51.49	54.28
6875	NYSE	THC	Tue, Jun 21, 2022	53.91	54.28	51.38	52.15
6874	NYSE	THC	Fri, Jun 17, 2022	52.96	54.35	52.55	52.95
6873	NYSE	THC	Thu, Jun 16, 2022	52.59	53.01	50.37	52.31
6872	NYSE	THC	Wed, Jun 15, 2022	53.74	55.67	52.92	54.26
6871	NYSE	THC	Tue, Jun 14, 2022	58.11	58.41	53.16	53.40
6870	NYSE	THC	Mon, Jun 13, 2022	60.57	61.40	58.08	58.30
6869	NYSE	THC	Fri, Jun 10, 2022	63.04	64.31	61.94	63.10
6868	NYSE	THC	Thu, Jun 9, 2022	66.21	66.70	64.48	64.52
6867	NYSE	THC	Wed, Jun 8, 2022	67.16	67.53	66.07	66.87
6866	NYSE	THC	Tue, Jun 7, 2022	65.67	67.95	65.18	67.88
6865	NYSE	THC	Mon, Jun 6, 2022	66.81	67.90	65.03	66.49
6864	NYSE	THC	Fri, Jun 3, 2022	66.59	69.06	66.30	67.35
6863	NYSE	THC	Thu, Jun 2, 2022	63.47	67.45	62.54	66.85
6862	NYSE	THC	Wed, Jun 1, 2022	65.58	65.58	62.60	63.11
6861	NYSE	THC	Tue, May 31, 2022	65.39	66.52	64.60	64.71
6860	NYSE	THC	Fri, May 27, 2022	66.29	67.54	65.48	66.37
6859	NYSE	THC	Thu, May 26, 2022	62.98	66.05	62.41	65.52
6858	NYSE	THC	Wed, May 25, 2022	62.49	64.26	62.14	62.73
6857	NYSE	THC	Tue, May 24, 2022	64.10	64.55	61.26	62.22
6856	NYSE	THC	Mon, May 23, 2022	65.29	65.98	62.23	64.59
6855	NYSE	THC	Fri, May 20, 2022	64.50	65.14	61.98	64.49
6854	NYSE	THC	Thu, May 19, 2022	65.67	67.00	63.53	63.83
6853	NYSE	THC	Wed, May 18, 2022	71.43	73.03	66.14	66.73
6852	NYSE	THC	Tue, May 17, 2022	72.12	73.77	71.30	73.76
6851	NYSE	THC	Mon, May 16, 2022	71.78	71.89	70.24	70.98
6850	NYSE	THC	Fri, May 13, 2022	71.53	73.41	71.53	72.29
6849	NYSE	THC	Thu, May 12, 2022	69.08	71.88	69.03	70.84
6848	NYSE	THC	Wed, May 11, 2022	72.95	75.81	69.49	69.79
6847	NYSE	THC	Tue, May 10, 2022	71.90	74.79	70.83	73.53
6846	NYSE	THC	Mon, May 9, 2022	74.17	74.48	70.30	70.95
6845	NYSE	THC	Fri, May 6, 2022	74.52	76.09	73.47	75.00
6844	NYSE	THC	Thu, May 5, 2022	74.93	76.37	72.65	74.48
6843	NYSE	THC	Wed, May 4, 2022	73.39	75.69	71.82	75.49
6842	NYSE	THC	Tue, May 3, 2022	71.45	73.53	71.20	72.89
6841	NYSE	THC	Mon, May 2, 2022	72.51	73.48	70.20	71.75
6840	NYSE	THC	Fri, Apr 29, 2022	73.39	74.49	72.14	72.51
6839	NYSE	THC	Thu, Apr 28, 2022	73.48	74.38	71.62	74.20
6838	NYSE	THC	Wed, Apr 27, 2022	74.04	75.27	72.66	73.72
6837	NYSE	THC	Tue, Apr 26, 2022	73.47	75.59	73.00	74.35
6836	NYSE	THC	Mon, Apr 25, 2022	72.26	77.51	71.87	76.66
6835	NYSE	THC	Fri, Apr 22, 2022	82.67	83.02	72.76	73.11
6834	NYSE	THC	Thu, Apr 21, 2022	88.08	91.83	83.81	86.67
6833	NYSE	THC	Wed, Apr 20, 2022	84.89	89.72	84.61	89.01
6832	NYSE	THC	Tue, Apr 19, 2022	84.37	86.84	83.62	84.33
6831	NYSE	THC	Mon, Apr 18, 2022	84.09	84.98	83.40	84.15
6830	NYSE	THC	Thu, Apr 14, 2022	84.35	86.25	84.12	85.00
6829	NYSE	THC	Wed, Apr 13, 2022	85.64	86.60	83.56	83.96
6828	NYSE	THC	Tue, Apr 12, 2022	83.99	85.83	83.26	84.76
6827	NYSE	THC	Mon, Apr 11, 2022	84.00	84.91	82.77	83.11
6826	NYSE	THC	Fri, Apr 8, 2022	82.08	85.34	81.23	84.13
6825	NYSE	THC	Thu, Apr 7, 2022	81.50	83.28	81.36	82.44
6824	NYSE	THC	Wed, Apr 6, 2022	79.31	81.34	77.81	80.94
6823	NYSE	THC	Tue, Apr 5, 2022	82.56	82.76	79.37	80.02
6822	NYSE	THC	Mon, Apr 4, 2022	86.63	86.68	82.00	82.67
6821	NYSE	THC	Fri, Apr 1, 2022	86.71	87.19	85.74	86.75
6820	NYSE	THC	Thu, Mar 31, 2022	86.50	87.84	85.03	85.96
6819	NYSE	THC	Wed, Mar 30, 2022	90.31	90.31	85.85	86.99
6818	NYSE	THC	Tue, Mar 29, 2022	92.12	92.65	90.01	90.73
6817	NYSE	THC	Mon, Mar 28, 2022	89.24	90.88	88.15	90.54
6816	NYSE	THC	Fri, Mar 25, 2022	88.80	89.49	86.79	89.44
6815	NYSE	THC	Thu, Mar 24, 2022	87.35	88.96	86.33	88.78
6814	NYSE	THC	Wed, Mar 23, 2022	87.11	87.61	85.47	87.02
6813	NYSE	THC	Tue, Mar 22, 2022	87.54	88.57	86.40	87.66
6812	NYSE	THC	Mon, Mar 21, 2022	87.52	89.13	86.46	87.53
6811	NYSE	THC	Fri, Mar 18, 2022	88.55	89.04	87.02	87.68
6810	NYSE	THC	Thu, Mar 17, 2022	87.43	89.16	86.64	88.83
6809	NYSE	THC	Wed, Mar 16, 2022	88.38	89.99	84.79	87.65
6808	NYSE	THC	Tue, Mar 15, 2022	86.80	88.10	85.78	87.49
6807	NYSE	THC	Mon, Mar 14, 2022	89.25	89.82	85.36	86.27
6806	NYSE	THC	Fri, Mar 11, 2022	88.72	91.19	88.59	89.04
6805	NYSE	THC	Thu, Mar 10, 2022	87.87	90.65	87.12	89.76
6804	NYSE	THC	Wed, Mar 9, 2022	88.93	91.76	88.25	89.62
6803	NYSE	THC	Tue, Mar 8, 2022	87.23	89.20	85.28	86.47
6802	NYSE	THC	Mon, Mar 7, 2022	90.71	90.71	85.94	87.13
6801	NYSE	THC	Fri, Mar 4, 2022	89.24	91.23	87.59	91.13
6800	NYSE	THC	Thu, Mar 3, 2022	90.89	91.89	88.90	91.20
6799	NYSE	THC	Wed, Mar 2, 2022	88.00	90.97	87.95	89.89
6798	NYSE	THC	Tue, Mar 1, 2022	85.77	89.90	85.77	88.11
6797	NYSE	THC	Mon, Feb 28, 2022	83.03	86.31	83.03	85.99
6796	NYSE	THC	Fri, Feb 25, 2022	81.36	85.95	81.36	85.71
6795	NYSE	THC	Thu, Feb 24, 2022	76.00	81.40	76.00	81.20
6794	NYSE	THC	Wed, Feb 23, 2022	80.63	81.35	78.64	79.12
6793	NYSE	THC	Tue, Feb 22, 2022	79.99	81.76	78.60	79.65
6792	NYSE	THC	Fri, Feb 18, 2022	83.79	84.69	80.46	80.51
6791	NYSE	THC	Thu, Feb 17, 2022	86.50	86.76	84.04	84.10
6790	NYSE	THC	Wed, Feb 16, 2022	83.62	88.03	82.92	87.40
6789	NYSE	THC	Tue, Feb 15, 2022	82.17	84.03	81.77	83.94
6788	NYSE	THC	Mon, Feb 14, 2022	82.11	83.93	80.89	81.03
6787	NYSE	THC	Fri, Feb 11, 2022	85.06	86.51	80.99	81.68
6786	NYSE	THC	Thu, Feb 10, 2022	82.38	88.19	81.14	84.99
6785	NYSE	THC	Wed, Feb 9, 2022	77.33	82.97	76.94	82.22
6784	NYSE	THC	Tue, Feb 8, 2022	69.88	74.82	67.57	74.07
6783	NYSE	THC	Mon, Feb 7, 2022	72.91	72.91	69.54	70.00
6782	NYSE	THC	Fri, Feb 4, 2022	74.04	74.76	70.82	72.84
6781	NYSE	THC	Thu, Feb 3, 2022	75.35	76.93	74.22	75.20
6780	NYSE	THC	Wed, Feb 2, 2022	74.34	76.95	73.37	76.43
6779	NYSE	THC	Tue, Feb 1, 2022	74.30	75.12	72.60	74.64
6778	NYSE	THC	Mon, Jan 31, 2022	72.02	74.18	71.85	74.12
6777	NYSE	THC	Fri, Jan 28, 2022	72.75	73.05	70.03	72.67
6776	NYSE	THC	Thu, Jan 27, 2022	73.50	75.08	72.53	73.18
6775	NYSE	THC	Wed, Jan 26, 2022	75.67	78.08	74.53	75.85
6774	NYSE	THC	Tue, Jan 25, 2022	76.50	76.69	72.38	74.60
6773	NYSE	THC	Mon, Jan 24, 2022	74.39	78.75	72.18	78.21
6772	NYSE	THC	Fri, Jan 21, 2022	78.38	79.02	75.25	75.97
6771	NYSE	THC	Thu, Jan 20, 2022	82.31	82.39	78.05	78.42
6770	NYSE	THC	Wed, Jan 19, 2022	77.91	79.95	76.33	77.17
6769	NYSE	THC	Tue, Jan 18, 2022	79.58	81.46	77.77	77.90
6768	NYSE	THC	Fri, Jan 14, 2022	78.52	81.17	78.02	81.04
6767	NYSE	THC	Thu, Jan 13, 2022	77.28	79.36	75.87	78.63
6766	NYSE	THC	Wed, Jan 12, 2022	78.00	79.27	75.92	76.82
6765	NYSE	THC	Tue, Jan 11, 2022	73.30	77.66	71.30	77.55
6764	NYSE	THC	Mon, Jan 10, 2022	74.78	75.46	72.49	74.55
6763	NYSE	THC	Fri, Jan 7, 2022	77.18	77.63	74.88	74.88
6762	NYSE	THC	Thu, Jan 6, 2022	78.87	78.89	76.61	77.66
6761	NYSE	THC	Wed, Jan 5, 2022	80.76	81.88	77.88	77.97
6760	NYSE	THC	Tue, Jan 4, 2022	79.95	81.77	79.54	80.65
6759	NYSE	THC	Mon, Jan 3, 2022	81.70	81.88	79.23	79.95
6758	NYSE	THC	Fri, Dec 31, 2021	81.78	82.86	81.53	81.69
6757	NYSE	THC	Thu, Dec 30, 2021	80.40	82.88	80.40	81.91
6756	NYSE	THC	Wed, Dec 29, 2021	80.38	81.84	79.91	80.43
6755	NYSE	THC	Tue, Dec 28, 2021	80.01	81.96	79.95	80.14
6754	NYSE	THC	Mon, Dec 27, 2021	79.60	80.09	78.90	80.02
6753	NYSE	THC	Thu, Dec 23, 2021	78.57	79.98	78.40	79.26
6752	NYSE	THC	Wed, Dec 22, 2021	75.83	78.99	75.48	78.20
6751	NYSE	THC	Tue, Dec 21, 2021	73.84	76.53	73.74	76.21
6750	NYSE	THC	Mon, Dec 20, 2021	72.85	73.41	69.46	72.89
6749	NYSE	THC	Fri, Dec 17, 2021	74.14	75.41	72.57	74.52
6748	NYSE	THC	Thu, Dec 16, 2021	78.77	79.03	74.43	74.55
6747	NYSE	THC	Wed, Dec 15, 2021	75.94	78.77	75.51	78.19
6746	NYSE	THC	Tue, Dec 14, 2021	75.55	77.42	75.28	76.26
6745	NYSE	THC	Mon, Dec 13, 2021	76.03	77.29	74.97	76.37
6744	NYSE	THC	Fri, Dec 10, 2021	74.77	76.00	73.79	75.84
6743	NYSE	THC	Thu, Dec 9, 2021	75.32	75.75	74.60	74.63
6742	NYSE	THC	Wed, Dec 8, 2021	75.13	76.28	75.08	75.90
6741	NYSE	THC	Tue, Dec 7, 2021	73.80	76.80	73.32	75.36
6740	NYSE	THC	Mon, Dec 6, 2021	72.26	72.86	70.43	72.63
6739	NYSE	THC	Fri, Dec 3, 2021	74.23	74.42	70.28	71.05
6738	NYSE	THC	Thu, Dec 2, 2021	70.79	74.67	70.04	74.02
6737	NYSE	THC	Wed, Dec 1, 2021	74.54	74.80	70.21	70.52
6736	NYSE	THC	Tue, Nov 30, 2021	73.62	74.48	72.49	72.87
6735	NYSE	THC	Mon, Nov 29, 2021	77.00	78.18	74.44	74.46
6734	NYSE	THC	Fri, Nov 26, 2021	75.56	76.63	72.69	75.67
6733	NYSE	THC	Wed, Nov 24, 2021	79.12	79.95	77.95	78.19
6732	NYSE	THC	Tue, Nov 23, 2021	78.15	79.57	77.63	79.40
6731	NYSE	THC	Mon, Nov 22, 2021	77.91	80.66	77.76	78.54
6730	NYSE	THC	Fri, Nov 19, 2021	78.10	79.11	76.40	77.45
6729	NYSE	THC	Thu, Nov 18, 2021	78.28	79.41	78.28	78.66
6728	NYSE	THC	Wed, Nov 17, 2021	79.43	80.19	78.42	78.78
6727	NYSE	THC	Tue, Nov 16, 2021	79.75	80.77	79.49	79.70
6726	NYSE	THC	Mon, Nov 15, 2021	79.81	80.98	78.84	80.23
6725	NYSE	THC	Fri, Nov 12, 2021	79.96	79.98	78.08	79.13
6724	NYSE	THC	Thu, Nov 11, 2021	79.75	80.30	79.02	79.34
6723	NYSE	THC	Wed, Nov 10, 2021	79.13	81.40	79.13	79.93
6722	NYSE	THC	Tue, Nov 9, 2021	79.77	83.69	78.05	79.53
6721	NYSE	THC	Mon, Nov 8, 2021	75.68	75.94	74.20	75.20
6720	NYSE	THC	Fri, Nov 5, 2021	73.87	76.49	73.49	75.42
6719	NYSE	THC	Thu, Nov 4, 2021	73.86	74.70	71.77	72.72
6718	NYSE	THC	Wed, Nov 3, 2021	69.40	73.72	69.12	73.68
6717	NYSE	THC	Tue, Nov 2, 2021	72.01	72.11	69.19	69.64
6716	NYSE	THC	Mon, Nov 1, 2021	71.60	72.18	70.92	71.49
6715	NYSE	THC	Fri, Oct 29, 2021	71.50	72.80	71.23	71.66
6714	NYSE	THC	Thu, Oct 28, 2021	70.86	72.15	70.09	71.77
6713	NYSE	THC	Wed, Oct 27, 2021	68.07	71.68	67.54	70.16
6712	NYSE	THC	Tue, Oct 26, 2021	68.59	68.73	66.88	68.32
6711	NYSE	THC	Mon, Oct 25, 2021	70.88	71.23	68.37	68.74
6710	NYSE	THC	Fri, Oct 22, 2021	69.96	72.55	68.89	70.63
6709	NYSE	THC	Thu, Oct 21, 2021	71.37	71.57	64.76	70.45
6708	NYSE	THC	Wed, Oct 20, 2021	64.70	66.73	64.46	65.65
6707	NYSE	THC	Tue, Oct 19, 2021	63.51	66.60	63.51	64.45
6706	NYSE	THC	Mon, Oct 18, 2021	63.12	63.40	61.71	62.97
6705	NYSE	THC	Fri, Oct 15, 2021	63.52	64.66	63.10	63.56
6704	NYSE	THC	Thu, Oct 14, 2021	61.70	63.09	61.51	62.44
6703	NYSE	THC	Wed, Oct 13, 2021	61.84	61.84	60.49	61.02
6702	NYSE	THC	Tue, Oct 12, 2021	62.29	62.67	61.63	62.14
6701	NYSE	THC	Mon, Oct 11, 2021	61.77	63.56	61.77	62.00
6700	NYSE	THC	Fri, Oct 8, 2021	63.23	63.79	61.76	61.86
6699	NYSE	THC	Thu, Oct 7, 2021	63.60	64.62	62.92	63.53
6698	NYSE	THC	Wed, Oct 6, 2021	65.21	65.40	62.74	63.28
6697	NYSE	THC	Tue, Oct 5, 2021	67.78	68.50	66.11	66.22
6696	NYSE	THC	Mon, Oct 4, 2021	69.25	70.51	66.15	67.10
6695	NYSE	THC	Fri, Oct 1, 2021	66.89	69.50	66.62	68.82
6694	NYSE	THC	Thu, Sep 30, 2021	69.03	69.03	65.90	66.44
6693	NYSE	THC	Wed, Sep 29, 2021	67.64	69.25	67.01	68.64
6692	NYSE	THC	Tue, Sep 28, 2021	69.10	69.51	66.41	67.08
6691	NYSE	THC	Mon, Sep 27, 2021	70.95	71.74	68.78	69.59
6690	NYSE	THC	Fri, Sep 24, 2021	71.53	72.33	70.77	71.39
6689	NYSE	THC	Thu, Sep 23, 2021	74.11	74.40	72.66	72.67
6688	NYSE	THC	Wed, Sep 22, 2021	72.94	74.35	72.20	73.23
6687	NYSE	THC	Tue, Sep 21, 2021	72.70	73.77	71.96	72.58
6686	NYSE	THC	Mon, Sep 20, 2021	70.86	72.22	70.25	71.82
6685	NYSE	THC	Fri, Sep 17, 2021	73.64	73.91	71.99	72.90
6684	NYSE	THC	Thu, Sep 16, 2021	73.35	74.05	71.50	73.31
6683	NYSE	THC	Wed, Sep 15, 2021	71.50	73.45	70.86	73.14
6682	NYSE	THC	Tue, Sep 14, 2021	74.40	74.40	71.44	71.75
6681	NYSE	THC	Mon, Sep 13, 2021	73.64	73.87	72.43	73.67
6680	NYSE	THC	Fri, Sep 10, 2021	74.38	74.46	72.45	72.71
6679	NYSE	THC	Thu, Sep 9, 2021	75.11	75.95	74.20	74.21
6678	NYSE	THC	Wed, Sep 8, 2021	74.45	75.53	73.95	75.19
6677	NYSE	THC	Tue, Sep 7, 2021	75.66	75.91	74.25	74.88
6676	NYSE	THC	Fri, Sep 3, 2021	75.26	76.07	75.03	75.89
6675	NYSE	THC	Thu, Sep 2, 2021	75.43	76.07	74.81	75.98
6674	NYSE	THC	Wed, Sep 1, 2021	75.67	75.67	73.67	74.99
6673	NYSE	THC	Tue, Aug 31, 2021	75.26	76.15	74.63	75.35
6672	NYSE	THC	Mon, Aug 30, 2021	75.25	76.16	74.47	75.46
6671	NYSE	THC	Fri, Aug 27, 2021	73.93	75.60	73.83	74.99
6670	NYSE	THC	Thu, Aug 26, 2021	73.28	74.30	72.57	73.56
6669	NYSE	THC	Wed, Aug 25, 2021	72.68	74.67	71.98	73.67
6668	NYSE	THC	Tue, Aug 24, 2021	73.45	74.22	72.62	72.68
6667	NYSE	THC	Mon, Aug 23, 2021	73.40	73.92	72.22	72.99
6666	NYSE	THC	Fri, Aug 20, 2021	69.75	73.09	69.64	72.63
6665	NYSE	THC	Thu, Aug 19, 2021	68.38	69.46	68.26	69.43
6664	NYSE	THC	Wed, Aug 18, 2021	70.23	71.39	69.60	69.77
6663	NYSE	THC	Tue, Aug 17, 2021	69.65	70.79	69.22	70.34
6662	NYSE	THC	Mon, Aug 16, 2021	70.01	71.90	69.66	71.09
6661	NYSE	THC	Fri, Aug 13, 2021	69.73	70.09	68.31	70.01
6660	NYSE	THC	Thu, Aug 12, 2021	69.53	70.12	67.90	70.00
6659	NYSE	THC	Wed, Aug 11, 2021	65.41	67.61	64.10	67.52
6658	NYSE	THC	Tue, Aug 10, 2021	67.18	67.97	65.00	65.27
6657	NYSE	THC	Mon, Aug 9, 2021	68.35	68.35	66.42	67.76
6656	NYSE	THC	Fri, Aug 6, 2021	69.38	69.93	67.86	68.74
6655	NYSE	THC	Thu, Aug 5, 2021	69.50	70.30	68.13	69.23
6654	NYSE	THC	Wed, Aug 4, 2021	71.03	72.12	69.16	69.22
6653	NYSE	THC	Tue, Aug 3, 2021	71.24	72.42	69.80	72.13
6652	NYSE	THC	Mon, Aug 2, 2021	72.11	74.40	71.03	71.21
6651	NYSE	THC	Fri, Jul 30, 2021	71.33	72.75	71.33	71.84
6650	NYSE	THC	Thu, Jul 29, 2021	72.34	73.46	71.94	72.14
6649	NYSE	THC	Wed, Jul 28, 2021	71.19	72.31	69.20	71.53
6648	NYSE	THC	Tue, Jul 27, 2021	72.02	72.48	70.34	71.71
6647	NYSE	THC	Mon, Jul 26, 2021	71.87	73.11	70.14	71.67
6646	NYSE	THC	Fri, Jul 23, 2021	71.42	72.20	70.70	71.63
6645	NYSE	THC	Thu, Jul 22, 2021	69.87	70.82	67.12	70.00
6644	NYSE	THC	Wed, Jul 21, 2021	71.18	73.65	70.85	72.25
6643	NYSE	THC	Tue, Jul 20, 2021	67.75	71.75	67.57	70.52
6642	NYSE	THC	Mon, Jul 19, 2021	64.91	65.88	63.49	64.66
6641	NYSE	THC	Fri, Jul 16, 2021	67.76	68.12	66.50	66.63
6640	NYSE	THC	Thu, Jul 15, 2021	66.17	67.92	66.06	67.33
6639	NYSE	THC	Wed, Jul 14, 2021	68.33	69.28	66.43	66.78
6638	NYSE	THC	Tue, Jul 13, 2021	68.66	68.97	67.12	68.24
6637	NYSE	THC	Mon, Jul 12, 2021	68.56	70.23	67.96	69.10
6636	NYSE	THC	Fri, Jul 9, 2021	68.61	69.31	67.79	68.92
6635	NYSE	THC	Thu, Jul 8, 2021	66.27	68.31	65.99	67.08
6634	NYSE	THC	Wed, Jul 7, 2021	67.77	68.78	67.06	67.96
6633	NYSE	THC	Tue, Jul 6, 2021	68.20	68.47	66.19	68.01
6632	NYSE	THC	Fri, Jul 2, 2021	67.64	68.71	67.15	68.53
6631	NYSE	THC	Thu, Jul 1, 2021	67.48	68.90	66.49	67.92
6630	NYSE	THC	Wed, Jun 30, 2021	65.95	67.48	65.55	66.99
6629	NYSE	THC	Tue, Jun 29, 2021	68.92	69.53	66.02	66.04
6628	NYSE	THC	Mon, Jun 28, 2021	69.61	70.00	67.93	68.42
6627	NYSE	THC	Fri, Jun 25, 2021	68.75	70.11	68.30	69.94
6626	NYSE	THC	Thu, Jun 24, 2021	69.01	69.51	67.90	68.89
6625	NYSE	THC	Wed, Jun 23, 2021	68.52	68.82	67.39	68.04
6624	NYSE	THC	Tue, Jun 22, 2021	68.24	68.72	67.82	68.42
6623	NYSE	THC	Mon, Jun 21, 2021	66.56	68.79	66.03	68.58
6622	NYSE	THC	Fri, Jun 18, 2021	67.70	67.90	65.40	65.93
6621	NYSE	THC	Thu, Jun 17, 2021	67.99	70.75	67.50	68.63
6620	NYSE	THC	Wed, Jun 16, 2021	67.00	67.01	65.61	66.77
6619	NYSE	THC	Tue, Jun 15, 2021	67.43	68.25	66.44	67.38
6618	NYSE	THC	Mon, Jun 14, 2021	68.80	68.80	67.01	67.50
6617	NYSE	THC	Fri, Jun 11, 2021	68.42	68.92	67.78	68.78
6616	NYSE	THC	Thu, Jun 10, 2021	68.52	68.82	66.95	68.15
6615	NYSE	THC	Wed, Jun 9, 2021	67.85	68.35	67.00	67.69
6614	NYSE	THC	Tue, Jun 8, 2021	68.13	68.21	66.81	67.71
6613	NYSE	THC	Mon, Jun 7, 2021	67.78	68.59	67.32	68.09
6612	NYSE	THC	Fri, Jun 4, 2021	68.38	68.38	66.91	67.73
6611	NYSE	THC	Thu, Jun 3, 2021	66.81	68.19	65.00	67.66
6610	NYSE	THC	Wed, Jun 2, 2021	68.90	69.26	67.10	67.30
6609	NYSE	THC	Tue, Jun 1, 2021	67.28	68.76	66.51	68.51
6608	NYSE	THC	Fri, May 28, 2021	67.43	67.52	64.92	66.91
6607	NYSE	THC	Thu, May 27, 2021	65.44	66.72	65.21	66.25
6606	NYSE	THC	Wed, May 26, 2021	64.16	65.20	63.31	64.77
6605	NYSE	THC	Tue, May 25, 2021	64.20	64.80	63.34	63.42
6604	NYSE	THC	Mon, May 24, 2021	63.52	64.06	62.80	63.61
6603	NYSE	THC	Fri, May 21, 2021	63.59	64.02	62.75	63.17
6602	NYSE	THC	Thu, May 20, 2021	62.22	63.32	60.96	62.77
6601	NYSE	THC	Wed, May 19, 2021	60.83	61.74	59.74	61.67
6600	NYSE	THC	Tue, May 18, 2021	65.22	65.42	61.88	62.03
6599	NYSE	THC	Mon, May 17, 2021	63.93	65.32	63.12	65.14
6598	NYSE	THC	Fri, May 14, 2021	64.63	64.96	63.25	64.22
6597	NYSE	THC	Thu, May 13, 2021	62.17	64.28	61.72	63.85
6596	NYSE	THC	Wed, May 12, 2021	63.94	64.69	61.77	62.03
6595	NYSE	THC	Tue, May 11, 2021	63.15	66.23	62.06	65.29
6594	NYSE	THC	Mon, May 10, 2021	67.35	67.85	64.87	64.92
6593	NYSE	THC	Fri, May 7, 2021	65.55	67.26	64.59	66.84
6592	NYSE	THC	Thu, May 6, 2021	64.00	65.45	63.49	65.41
6591	NYSE	THC	Wed, May 5, 2021	64.38	64.50	62.91	64.13
6590	NYSE	THC	Tue, May 4, 2021	61.94	63.84	61.19	63.75
6589	NYSE	THC	Mon, May 3, 2021	60.76	63.14	60.25	62.30
6588	NYSE	THC	Fri, Apr 30, 2021	58.86	59.93	58.36	59.26
6587	NYSE	THC	Thu, Apr 29, 2021	59.13	61.24	58.90	59.59
6586	NYSE	THC	Wed, Apr 28, 2021	56.57	59.02	56.18	58.94
6585	NYSE	THC	Tue, Apr 27, 2021	55.66	57.09	55.37	56.46
6584	NYSE	THC	Mon, Apr 26, 2021	56.12	56.45	54.62	55.88
6583	NYSE	THC	Fri, Apr 23, 2021	56.20	57.32	55.01	55.70
6582	NYSE	THC	Thu, Apr 22, 2021	55.74	57.68	54.54	56.18
6581	NYSE	THC	Wed, Apr 21, 2021	53.00	55.88	51.02	54.53
6580	NYSE	THC	Tue, Apr 20, 2021	53.00	53.54	50.78	52.02
6579	NYSE	THC	Mon, Apr 19, 2021	54.47	54.64	51.90	52.55
6578	NYSE	THC	Fri, Apr 16, 2021	53.64	54.88	53.46	54.42
6577	NYSE	THC	Thu, Apr 15, 2021	53.03	53.47	52.44	53.19
6576	NYSE	THC	Wed, Apr 14, 2021	51.48	53.26	51.48	52.23
6575	NYSE	THC	Tue, Apr 13, 2021	52.33	52.33	50.38	51.57
6574	NYSE	THC	Mon, Apr 12, 2021	52.15	53.00	51.98	52.39
6573	NYSE	THC	Fri, Apr 9, 2021	51.10	52.28	50.40	52.19
6572	NYSE	THC	Thu, Apr 8, 2021	50.49	51.06	49.37	50.77
6571	NYSE	THC	Wed, Apr 7, 2021	51.19	51.80	49.94	50.49
6570	NYSE	THC	Tue, Apr 6, 2021	50.87	51.95	50.51	51.30
6569	NYSE	THC	Mon, Apr 5, 2021	51.65	52.36	50.67	50.77
6568	NYSE	THC	Thu, Apr 1, 2021	52.06	52.22	50.85	51.19
6567	NYSE	THC	Wed, Mar 31, 2021	53.51	54.50	51.94	52.00
6566	NYSE	THC	Tue, Mar 30, 2021	52.22	53.34	51.00	53.15
6565	NYSE	THC	Mon, Mar 29, 2021	52.87	54.45	51.36	51.80
6564	NYSE	THC	Fri, Mar 26, 2021	54.37	55.03	52.67	53.26
6563	NYSE	THC	Thu, Mar 25, 2021	49.74	53.70	49.15	53.24
6562	NYSE	THC	Wed, Mar 24, 2021	51.29	52.95	50.00	50.03
6561	NYSE	THC	Tue, Mar 23, 2021	53.07	53.84	49.57	50.49
6560	NYSE	THC	Mon, Mar 22, 2021	54.63	55.48	53.86	54.81
6559	NYSE	THC	Fri, Mar 19, 2021	53.35	55.72	52.77	54.18
6558	NYSE	THC	Thu, Mar 18, 2021	54.84	55.28	52.88	53.18
6557	NYSE	THC	Wed, Mar 17, 2021	53.81	55.12	52.79	54.84
6556	NYSE	THC	Tue, Mar 16, 2021	57.49	57.88	53.70	54.47
6555	NYSE	THC	Mon, Mar 15, 2021	55.08	57.65	54.91	57.56
6554	NYSE	THC	Fri, Mar 12, 2021	55.68	56.52	54.39	55.29
6553	NYSE	THC	Thu, Mar 11, 2021	56.12	56.77	55.39	55.62
6552	NYSE	THC	Wed, Mar 10, 2021	54.17	55.90	53.87	55.58
6551	NYSE	THC	Tue, Mar 9, 2021	56.54	57.00	53.91	53.98
6550	NYSE	THC	Mon, Mar 8, 2021	53.91	56.10	53.54	55.50
6549	NYSE	THC	Fri, Mar 5, 2021	53.28	54.05	50.84	53.78
6548	NYSE	THC	Thu, Mar 4, 2021	53.20	54.63	51.44	52.69
6547	NYSE	THC	Wed, Mar 3, 2021	53.45	54.89	53.28	53.70
6546	NYSE	THC	Tue, Mar 2, 2021	52.60	54.25	52.23	53.18
6545	NYSE	THC	Mon, Mar 1, 2021	51.42	53.50	51.10	52.88
6544	NYSE	THC	Fri, Feb 26, 2021	51.15	53.00	50.14	51.02
6543	NYSE	THC	Thu, Feb 25, 2021	52.81	53.70	50.88	51.08
6542	NYSE	THC	Wed, Feb 24, 2021	51.74	53.80	51.31	52.85
6541	NYSE	THC	Tue, Feb 23, 2021	50.15	51.88	49.26	51.30
6540	NYSE	THC	Mon, Feb 22, 2021	50.35	51.34	49.85	50.53
6539	NYSE	THC	Fri, Feb 19, 2021	50.12	51.42	49.80	50.90
6538	NYSE	THC	Thu, Feb 18, 2021	50.26	50.46	49.44	49.96
6537	NYSE	THC	Wed, Feb 17, 2021	50.09	51.37	49.58	50.23
6536	NYSE	THC	Tue, Feb 16, 2021	50.50	50.62	48.88	50.62
6535	NYSE	THC	Fri, Feb 12, 2021	50.09	50.53	48.62	49.83
6534	NYSE	THC	Thu, Feb 11, 2021	50.35	51.40	49.45	50.54
6533	NYSE	THC	Wed, Feb 10, 2021	50.06	52.63	48.20	49.65
6532	NYSE	THC	Tue, Feb 9, 2021	51.97	52.44	50.76	51.60
6531	NYSE	THC	Mon, Feb 8, 2021	50.75	52.59	49.65	52.31
6530	NYSE	THC	Fri, Feb 5, 2021	50.51	50.81	48.97	50.65
6529	NYSE	THC	Thu, Feb 4, 2021	49.93	50.34	49.46	49.87
6528	NYSE	THC	Wed, Feb 3, 2021	49.41	50.46	49.04	49.88
6527	NYSE	THC	Tue, Feb 2, 2021	51.68	51.97	49.55	49.57
6526	NYSE	THC	Mon, Feb 1, 2021	48.00	50.89	47.71	50.72
6525	NYSE	THC	Fri, Jan 29, 2021	48.51	48.78	46.01	47.27
6524	NYSE	THC	Thu, Jan 28, 2021	48.96	49.92	48.11	48.57
6523	NYSE	THC	Wed, Jan 27, 2021	47.97	49.20	47.20	48.25
6522	NYSE	THC	Tue, Jan 26, 2021	50.41	50.59	49.46	49.76
6521	NYSE	THC	Mon, Jan 25, 2021	50.14	51.05	49.55	50.06
6520	NYSE	THC	Fri, Jan 22, 2021	49.20	50.80	48.77	50.74
6519	NYSE	THC	Thu, Jan 21, 2021	48.69	50.44	47.94	50.05
6518	NYSE	THC	Wed, Jan 20, 2021	47.09	48.90	46.91	48.01
6517	NYSE	THC	Tue, Jan 19, 2021	48.18	48.45	46.25	47.65
6516	NYSE	THC	Fri, Jan 15, 2021	46.12	47.70	45.04	47.38
6515	NYSE	THC	Thu, Jan 14, 2021	45.64	47.65	45.23	46.77
6514	NYSE	THC	Wed, Jan 13, 2021	44.75	45.35	43.87	44.89
6513	NYSE	THC	Tue, Jan 12, 2021	46.00	46.41	44.85	45.17
6512	NYSE	THC	Mon, Jan 11, 2021	45.00	46.50	44.66	45.44
6511	NYSE	THC	Fri, Jan 8, 2021	47.17	48.11	44.81	46.00
6510	NYSE	THC	Thu, Jan 7, 2021	44.94	45.43	43.59	44.74
6509	NYSE	THC	Wed, Jan 6, 2021	42.39	46.19	42.39	44.39
6508	NYSE	THC	Tue, Jan 5, 2021	39.90	42.20	39.59	41.41
6507	NYSE	THC	Mon, Jan 4, 2021	40.33	40.42	38.03	38.98
6506	NYSE	THC	Thu, Dec 31, 2020	39.88	40.34	39.46	39.93
6505	NYSE	THC	Wed, Dec 30, 2020	39.96	40.57	39.45	39.82
6504	NYSE	THC	Tue, Dec 29, 2020	39.75	40.21	39.35	39.97
6503	NYSE	THC	Mon, Dec 28, 2020	40.86	40.86	39.69	39.73
6502	NYSE	THC	Thu, Dec 24, 2020	40.38	40.53	39.65	40.11
6501	NYSE	THC	Wed, Dec 23, 2020	41.19	41.50	40.50	40.53
6500	NYSE	THC	Tue, Dec 22, 2020	40.00	41.35	39.47	40.83
6499	NYSE	THC	Mon, Dec 21, 2020	38.97	40.74	38.85	39.95
6498	NYSE	THC	Fri, Dec 18, 2020	41.18	41.57	39.99	40.26
6497	NYSE	THC	Thu, Dec 17, 2020	40.91	41.95	40.56	41.12
6496	NYSE	THC	Wed, Dec 16, 2020	42.38	42.47	40.02	40.53
6495	NYSE	THC	Tue, Dec 15, 2020	42.35	42.63	40.55	42.30
6494	NYSE	THC	Mon, Dec 14, 2020	41.86	42.27	39.83	39.83
6493	NYSE	THC	Fri, Dec 11, 2020	42.28	42.57	39.78	41.04
6492	NYSE	THC	Thu, Dec 10, 2020	35.10	42.78	34.87	42.78
6491	NYSE	THC	Wed, Dec 9, 2020	34.60	35.21	34.50	34.97
6490	NYSE	THC	Tue, Dec 8, 2020	33.03	34.38	33.03	34.30
6489	NYSE	THC	Mon, Dec 7, 2020	34.25	34.53	33.01	33.49
6488	NYSE	THC	Fri, Dec 4, 2020	33.28	34.60	33.28	34.58
6487	NYSE	THC	Thu, Dec 3, 2020	32.76	33.34	32.49	32.92
6486	NYSE	THC	Wed, Dec 2, 2020	31.18	32.87	31.18	32.63
6485	NYSE	THC	Tue, Dec 1, 2020	32.25	32.87	31.54	31.60
6484	NYSE	THC	Mon, Nov 30, 2020	32.60	32.81	31.35	31.43
6483	NYSE	THC	Fri, Nov 27, 2020	32.55	33.29	32.50	32.88
6482	NYSE	THC	Wed, Nov 25, 2020	33.16	33.53	32.40	32.56
6481	NYSE	THC	Tue, Nov 24, 2020	33.38	34.01	33.08	33.56
6480	NYSE	THC	Mon, Nov 23, 2020	31.86	33.46	31.78	32.70
6479	NYSE	THC	Fri, Nov 20, 2020	31.71	32.33	31.41	31.59
6478	NYSE	THC	Thu, Nov 19, 2020	31.54	31.95	30.58	31.83
6477	NYSE	THC	Wed, Nov 18, 2020	32.56	32.68	31.51	31.80
6476	NYSE	THC	Tue, Nov 17, 2020	31.32	32.86	30.98	32.24
6475	NYSE	THC	Mon, Nov 16, 2020	32.30	32.68	31.41	31.79
6474	NYSE	THC	Fri, Nov 13, 2020	30.35	31.94	30.22	31.15
6473	NYSE	THC	Thu, Nov 12, 2020	31.05	31.82	29.35	29.95
6472	NYSE	THC	Wed, Nov 11, 2020	33.38	33.40	30.96	31.62
6471	NYSE	THC	Tue, Nov 10, 2020	32.50	34.82	32.07	33.38
6470	NYSE	THC	Mon, Nov 9, 2020	31.30	33.00	30.82	32.18
6469	NYSE	THC	Fri, Nov 6, 2020	28.83	29.10	28.20	28.46
6468	NYSE	THC	Thu, Nov 5, 2020	26.60	29.13	26.51	28.77
6467	NYSE	THC	Wed, Nov 4, 2020	27.34	28.11	25.46	26.27
6466	NYSE	THC	Tue, Nov 3, 2020	27.49	28.65	27.32	28.04
6465	NYSE	THC	Mon, Nov 2, 2020	25.22	26.81	25.05	26.74
6464	NYSE	THC	Fri, Oct 30, 2020	25.07	25.35	24.15	24.54
6463	NYSE	THC	Thu, Oct 29, 2020	24.65	25.88	24.22	25.21
6462	NYSE	THC	Wed, Oct 28, 2020	25.25	25.75	24.57	24.99
6461	NYSE	THC	Tue, Oct 27, 2020	28.14	28.27	25.63	25.67
6460	NYSE	THC	Mon, Oct 26, 2020	28.49	29.36	28.00	28.45
6459	NYSE	THC	Fri, Oct 23, 2020	28.42	29.25	27.65	29.16
6458	NYSE	THC	Thu, Oct 22, 2020	28.87	29.15	27.37	27.96
6457	NYSE	THC	Wed, Oct 21, 2020	27.92	28.97	26.00	28.45
6456	NYSE	THC	Tue, Oct 20, 2020	28.44	29.39	28.06	28.57
6455	NYSE	THC	Mon, Oct 19, 2020	29.00	29.29	28.10	28.19
6454	NYSE	THC	Fri, Oct 16, 2020	29.28	30.04	28.93	28.96
6453	NYSE	THC	Thu, Oct 15, 2020	27.95	29.39	27.95	29.31
6452	NYSE	THC	Wed, Oct 14, 2020	28.08	29.39	28.08	28.48
6451	NYSE	THC	Tue, Oct 13, 2020	27.39	28.16	26.63	28.05
6450	NYSE	THC	Mon, Oct 12, 2020	28.30	28.66	27.21	27.86
6449	NYSE	THC	Fri, Oct 9, 2020	30.07	30.08	27.80	28.47
6448	NYSE	THC	Thu, Oct 8, 2020	27.56	28.39	27.44	28.26
6447	NYSE	THC	Wed, Oct 7, 2020	27.24	28.48	27.24	27.37
6446	NYSE	THC	Tue, Oct 6, 2020	28.31	28.41	26.79	26.80
6445	NYSE	THC	Mon, Oct 5, 2020	26.30	27.91	26.08	27.81
6444	NYSE	THC	Fri, Oct 2, 2020	24.09	26.07	24.06	25.83
6443	NYSE	THC	Thu, Oct 1, 2020	24.49	24.94	23.59	24.87
6442	NYSE	THC	Wed, Sep 30, 2020	23.76	25.21	23.76	24.51
6441	NYSE	THC	Tue, Sep 29, 2020	23.59	23.81	22.52	23.49
6440	NYSE	THC	Mon, Sep 28, 2020	23.23	24.10	23.01	23.64
6439	NYSE	THC	Fri, Sep 25, 2020	21.38	23.10	21.38	22.89
6438	NYSE	THC	Thu, Sep 24, 2020	21.94	22.97	21.34	21.78
6437	NYSE	THC	Wed, Sep 23, 2020	23.97	24.18	21.69	21.76
6436	NYSE	THC	Tue, Sep 22, 2020	24.55	24.89	23.17	23.90
6435	NYSE	THC	Mon, Sep 21, 2020	25.44	25.52	23.46	24.52
6434	NYSE	THC	Fri, Sep 18, 2020	29.92	29.92	27.88	28.23
6433	NYSE	THC	Thu, Sep 17, 2020	28.72	29.97	28.06	29.78
6432	NYSE	THC	Wed, Sep 16, 2020	28.81	29.67	28.51	28.91
6431	NYSE	THC	Tue, Sep 15, 2020	29.84	29.97	28.21	28.37
6430	NYSE	THC	Mon, Sep 14, 2020	29.28	29.71	29.05	29.58
6429	NYSE	THC	Fri, Sep 11, 2020	29.00	29.42	28.23	29.22
6428	NYSE	THC	Thu, Sep 10, 2020	29.30	29.80	28.79	28.93
6427	NYSE	THC	Wed, Sep 9, 2020	28.64	29.32	27.63	29.14
6426	NYSE	THC	Tue, Sep 8, 2020	29.71	29.71	28.28	28.41
6425	NYSE	THC	Fri, Sep 4, 2020	30.27	30.54	29.08	30.00
6424	NYSE	THC	Thu, Sep 3, 2020	29.52	30.15	28.34	29.56
6423	NYSE	THC	Wed, Sep 2, 2020	28.57	29.88	28.23	29.23
6422	NYSE	THC	Tue, Sep 1, 2020	27.93	28.63	27.30	28.42
6421	NYSE	THC	Mon, Aug 31, 2020	28.56	28.84	28.18	28.18
6420	NYSE	THC	Fri, Aug 28, 2020	28.03	28.82	27.46	28.81
6419	NYSE	THC	Thu, Aug 27, 2020	26.37	28.48	26.37	27.89
6418	NYSE	THC	Wed, Aug 26, 2020	27.33	27.33	25.81	26.21
6417	NYSE	THC	Tue, Aug 25, 2020	27.86	27.96	26.58	27.38
6416	NYSE	THC	Mon, Aug 24, 2020	26.90	28.24	26.63	27.68
6415	NYSE	THC	Fri, Aug 21, 2020	26.86	27.32	26.27	26.61
6414	NYSE	THC	Thu, Aug 20, 2020	27.96	28.06	27.01	27.17
6413	NYSE	THC	Wed, Aug 19, 2020	28.31	29.37	28.10	28.48
6412	NYSE	THC	Tue, Aug 18, 2020	28.99	29.37	27.96	28.14
6411	NYSE	THC	Mon, Aug 17, 2020	29.04	29.73	28.66	29.11
6410	NYSE	THC	Fri, Aug 14, 2020	28.03	29.12	27.54	29.08
6409	NYSE	THC	Thu, Aug 13, 2020	29.01	29.30	28.11	28.24
6408	NYSE	THC	Wed, Aug 12, 2020	29.25	29.39	28.44	29.30
6407	NYSE	THC	Tue, Aug 11, 2020	30.23	30.54	29.15	29.25
6406	NYSE	THC	Mon, Aug 10, 2020	29.45	30.41	29.27	29.75
6405	NYSE	THC	Fri, Aug 7, 2020	29.40	29.97	28.44	29.12
6404	NYSE	THC	Thu, Aug 6, 2020	29.77	30.32	29.16	29.36
6403	NYSE	THC	Wed, Aug 5, 2020	27.37	29.65	27.35	29.45
6402	NYSE	THC	Tue, Aug 4, 2020	25.99	26.91	24.22	26.59
6401	NYSE	THC	Mon, Aug 3, 2020	26.53	26.77	25.95	26.41
6400	NYSE	THC	Fri, Jul 31, 2020	26.93	27.00	25.64	26.44
6399	NYSE	THC	Thu, Jul 30, 2020	26.05	27.23	25.61	26.83
6398	NYSE	THC	Wed, Jul 29, 2020	25.82	27.28	25.73	26.88
6397	NYSE	THC	Tue, Jul 28, 2020	24.62	25.69	24.29	25.50
6396	NYSE	THC	Mon, Jul 27, 2020	24.75	24.90	24.02	24.82
6395	NYSE	THC	Fri, Jul 24, 2020	24.86	25.17	24.25	24.87
6394	NYSE	THC	Thu, Jul 23, 2020	24.42	25.36	24.11	24.99
6393	NYSE	THC	Wed, Jul 22, 2020	23.57	25.67	23.32	24.76
6392	NYSE	THC	Tue, Jul 21, 2020	21.97	23.14	21.82	22.91
6391	NYSE	THC	Mon, Jul 20, 2020	22.75	23.07	21.34	21.51
6390	NYSE	THC	Fri, Jul 17, 2020	22.52	22.94	22.04	22.83
6389	NYSE	THC	Thu, Jul 16, 2020	20.80	22.84	20.18	22.37
6388	NYSE	THC	Wed, Jul 15, 2020	20.00	21.10	19.81	20.88
6387	NYSE	THC	Tue, Jul 14, 2020	18.44	19.32	18.20	19.31
6386	NYSE	THC	Mon, Jul 13, 2020	18.00	19.43	17.85	18.50
6385	NYSE	THC	Fri, Jul 10, 2020	16.70	17.91	16.39	17.78
6384	NYSE	THC	Thu, Jul 9, 2020	17.59	17.86	16.21	16.81
6383	NYSE	THC	Wed, Jul 8, 2020	17.63	18.06	17.07	17.73
6382	NYSE	THC	Tue, Jul 7, 2020	18.26	18.51	17.67	17.76
6381	NYSE	THC	Mon, Jul 6, 2020	18.66	18.86	18.05	18.61
6380	NYSE	THC	Thu, Jul 2, 2020	18.99	19.33	18.11	18.21
6379	NYSE	THC	Wed, Jul 1, 2020	18.05	18.91	17.93	18.47
6378	NYSE	THC	Tue, Jun 30, 2020	18.08	18.21	17.28	18.11
6377	NYSE	THC	Mon, Jun 29, 2020	17.82	18.55	17.17	18.20
6376	NYSE	THC	Fri, Jun 26, 2020	17.67	17.80	16.99	17.58
6375	NYSE	THC	Thu, Jun 25, 2020	17.73	18.46	17.13	17.86
6374	NYSE	THC	Wed, Jun 24, 2020	18.51	18.87	17.46	17.84
6373	NYSE	THC	Tue, Jun 23, 2020	20.12	20.26	18.68	19.11
6372	NYSE	THC	Mon, Jun 22, 2020	20.29	20.44	19.53	19.98
6371	NYSE	THC	Fri, Jun 19, 2020	21.74	22.13	20.30	20.55
6370	NYSE	THC	Thu, Jun 18, 2020	20.50	21.85	20.20	21.39
6369	NYSE	THC	Wed, Jun 17, 2020	22.36	22.48	20.86	20.91
6368	NYSE	THC	Tue, Jun 16, 2020	23.07	23.53	21.18	22.34
6367	NYSE	THC	Mon, Jun 15, 2020	18.72	21.71	18.28	21.69
6366	NYSE	THC	Fri, Jun 12, 2020	20.60	21.38	18.75	19.76
6365	NYSE	THC	Thu, Jun 11, 2020	20.73	21.12	19.13	19.43
6364	NYSE	THC	Wed, Jun 10, 2020	24.10	24.24	22.01	22.08
6363	NYSE	THC	Tue, Jun 9, 2020	25.35	25.35	23.84	24.40
6362	NYSE	THC	Mon, Jun 8, 2020	25.31	26.22	25.31	25.80
6361	NYSE	THC	Fri, Jun 5, 2020	22.49	24.95	22.49	24.50
6360	NYSE	THC	Thu, Jun 4, 2020	21.49	22.22	21.14	21.24
6359	NYSE	THC	Wed, Jun 3, 2020	22.53	22.89	21.44	21.68
6358	NYSE	THC	Tue, Jun 2, 2020	22.46	22.61	21.56	22.11
6357	NYSE	THC	Mon, Jun 1, 2020	22.01	22.66	21.68	22.25
6356	NYSE	THC	Fri, May 29, 2020	22.85	22.85	20.77	21.76
6355	NYSE	THC	Thu, May 28, 2020	24.28	24.54	23.03	23.16
6354	NYSE	THC	Wed, May 27, 2020	24.34	24.55	22.87	23.98
6353	NYSE	THC	Tue, May 26, 2020	24.25	24.89	23.37	23.81
6352	NYSE	THC	Fri, May 22, 2020	23.20	23.22	21.84	22.88
6351	NYSE	THC	Thu, May 21, 2020	22.20	23.40	22.19	23.05
6350	NYSE	THC	Wed, May 20, 2020	20.92	22.50	20.85	22.41
6349	NYSE	THC	Tue, May 19, 2020	20.24	21.57	19.27	20.66
6348	NYSE	THC	Mon, May 18, 2020	18.39	20.66	18.34	20.50
6347	NYSE	THC	Fri, May 15, 2020	16.57	17.51	16.31	17.16
6346	NYSE	THC	Thu, May 14, 2020	16.23	17.14	15.19	16.70
6345	NYSE	THC	Wed, May 13, 2020	17.50	17.54	16.22	16.68
6344	NYSE	THC	Tue, May 12, 2020	18.96	19.36	17.60	17.62
6343	NYSE	THC	Mon, May 11, 2020	19.44	19.49	18.34	18.71
6342	NYSE	THC	Fri, May 8, 2020	17.43	19.69	17.26	19.53
6341	NYSE	THC	Thu, May 7, 2020	17.44	18.17	16.86	16.99
6340	NYSE	THC	Wed, May 6, 2020	18.70	18.89	17.00	17.16
6339	NYSE	THC	Tue, May 5, 2020	19.00	20.75	18.80	18.90
6338	NYSE	THC	Mon, May 4, 2020	17.04	18.10	16.68	17.96
6337	NYSE	THC	Fri, May 1, 2020	19.16	19.53	17.11	17.49
6336	NYSE	THC	Thu, Apr 30, 2020	20.03	20.89	19.25	20.18
6335	NYSE	THC	Wed, Apr 29, 2020	20.29	21.36	19.79	20.50
6334	NYSE	THC	Tue, Apr 28, 2020	20.85	21.11	19.42	19.49
6333	NYSE	THC	Mon, Apr 27, 2020	19.73	20.45	19.32	19.97
6332	NYSE	THC	Fri, Apr 24, 2020	19.03	19.54	18.48	19.33
6331	NYSE	THC	Thu, Apr 23, 2020	18.65	19.63	18.28	18.76
6330	NYSE	THC	Wed, Apr 22, 2020	20.78	20.96	18.55	18.60
6329	NYSE	THC	Tue, Apr 21, 2020	19.19	21.23	19.19	20.06
6328	NYSE	THC	Mon, Apr 20, 2020	21.59	21.95	20.35	20.97
6327	NYSE	THC	Fri, Apr 17, 2020	21.02	22.59	20.60	22.41
6326	NYSE	THC	Thu, Apr 16, 2020	19.44	20.07	18.55	19.40
6325	NYSE	THC	Wed, Apr 15, 2020	18.90	19.95	18.20	19.54
6324	NYSE	THC	Tue, Apr 14, 2020	19.10	20.33	18.80	20.20
6323	NYSE	THC	Mon, Apr 13, 2020	19.68	20.03	18.04	18.69
6322	NYSE	THC	Thu, Apr 9, 2020	21.00	22.09	19.37	19.87
6321	NYSE	THC	Wed, Apr 8, 2020	15.87	20.46	15.80	20.21
6320	NYSE	THC	Tue, Apr 7, 2020	14.71	16.56	14.09	15.52
6319	NYSE	THC	Mon, Apr 6, 2020	12.90	13.72	12.44	13.52
6318	NYSE	THC	Fri, Apr 3, 2020	12.76	13.60	11.67	11.89
6317	NYSE	THC	Thu, Apr 2, 2020	12.76	14.50	12.50	13.19
6316	NYSE	THC	Wed, Apr 1, 2020	13.47	13.86	12.60	13.01
6315	NYSE	THC	Tue, Mar 31, 2020	16.07	16.28	14.04	14.40
6314	NYSE	THC	Mon, Mar 30, 2020	17.01	17.25	15.61	15.94
6313	NYSE	THC	Fri, Mar 27, 2020	17.38	18.01	16.10	17.06
6312	NYSE	THC	Thu, Mar 26, 2020	18.90	21.30	17.08	18.48
6311	NYSE	THC	Wed, Mar 25, 2020	15.82	19.77	15.30	18.00
6310	NYSE	THC	Tue, Mar 24, 2020	15.19	15.88	14.02	15.05
6309	NYSE	THC	Mon, Mar 23, 2020	13.32	14.74	12.90	13.94
6308	NYSE	THC	Fri, Mar 20, 2020	14.19	16.03	12.55	12.98
6307	NYSE	THC	Thu, Mar 19, 2020	10.85	14.10	10.00	13.79
6306	NYSE	THC	Wed, Mar 18, 2020	12.32	12.76	10.00	11.01
6305	NYSE	THC	Tue, Mar 17, 2020	15.44	15.73	12.63	13.15
6304	NYSE	THC	Mon, Mar 16, 2020	16.53	18.42	14.45	14.98
6303	NYSE	THC	Fri, Mar 13, 2020	18.87	18.98	15.07	18.58
6302	NYSE	THC	Thu, Mar 12, 2020	17.41	18.33	15.93	17.52
6301	NYSE	THC	Wed, Mar 11, 2020	21.42	21.74	19.45	19.99
6300	NYSE	THC	Tue, Mar 10, 2020	23.28	23.58	20.06	21.60
6299	NYSE	THC	Mon, Mar 9, 2020	22.29	23.22	19.03	21.91
6298	NYSE	THC	Fri, Mar 6, 2020	25.65	25.99	24.54	25.85
6297	NYSE	THC	Thu, Mar 5, 2020	27.49	28.38	26.24	27.06
6296	NYSE	THC	Wed, Mar 4, 2020	27.90	29.30	27.36	28.76
6295	NYSE	THC	Tue, Mar 3, 2020	28.34	29.06	25.40	25.81
6294	NYSE	THC	Mon, Mar 2, 2020	26.61	28.51	25.63	28.40
6293	NYSE	THC	Fri, Feb 28, 2020	25.87	26.61	25.32	26.28
6292	NYSE	THC	Thu, Feb 27, 2020	26.94	28.76	26.02	26.74
6291	NYSE	THC	Wed, Feb 26, 2020	29.74	30.34	27.63	27.80
6290	NYSE	THC	Tue, Feb 25, 2020	33.36	34.70	29.05	29.25
6289	NYSE	THC	Mon, Feb 24, 2020	33.25	33.28	32.32	32.69
6288	NYSE	THC	Fri, Feb 21, 2020	32.50	34.28	32.50	34.20
6287	NYSE	THC	Thu, Feb 20, 2020	33.32	33.32	32.21	32.55
6286	NYSE	THC	Wed, Feb 19, 2020	33.59	33.86	33.19	33.34
6285	NYSE	THC	Tue, Feb 18, 2020	33.22	33.34	32.27	33.33
6284	NYSE	THC	Fri, Feb 14, 2020	33.97	34.13	33.06	33.40
6283	NYSE	THC	Thu, Feb 13, 2020	33.19	34.24	33.02	33.97
6282	NYSE	THC	Wed, Feb 12, 2020	34.65	34.88	33.14	33.43
6281	NYSE	THC	Tue, Feb 11, 2020	33.79	34.32	33.56	34.21
6280	NYSE	THC	Mon, Feb 10, 2020	33.16	33.50	33.04	33.44
6279	NYSE	THC	Fri, Feb 7, 2020	33.12	33.41	32.62	33.16
6278	NYSE	THC	Thu, Feb 6, 2020	34.88	34.88	33.25	33.32
6277	NYSE	THC	Wed, Feb 5, 2020	33.56	35.09	33.43	34.73
6276	NYSE	THC	Tue, Feb 4, 2020	33.00	33.31	32.66	32.98
6275	NYSE	THC	Mon, Feb 3, 2020	31.87	32.67	31.60	32.02
6274	NYSE	THC	Fri, Jan 31, 2020	32.31	32.39	31.41	31.64
6273	NYSE	THC	Thu, Jan 30, 2020	33.60	34.00	32.40	32.71
6272	NYSE	THC	Wed, Jan 29, 2020	34.77	35.12	33.75	34.04
6271	NYSE	THC	Tue, Jan 28, 2020	34.23	35.73	34.23	34.85
6270	NYSE	THC	Mon, Jan 27, 2020	33.62	34.42	33.59	33.72
6269	NYSE	THC	Fri, Jan 24, 2020	36.58	36.67	34.27	34.54
6268	NYSE	THC	Thu, Jan 23, 2020	36.18	36.71	35.51	36.50
6267	NYSE	THC	Wed, Jan 22, 2020	36.36	36.85	36.25	36.39
6266	NYSE	THC	Tue, Jan 21, 2020	37.14	37.23	36.01	36.14
6265	NYSE	THC	Fri, Jan 17, 2020	37.24	37.71	36.55	37.14
6264	NYSE	THC	Thu, Jan 16, 2020	37.10	37.50	36.81	37.14
6263	NYSE	THC	Wed, Jan 15, 2020	36.64	37.18	36.38	36.84
6262	NYSE	THC	Tue, Jan 14, 2020	36.23	37.32	36.11	36.59
6261	NYSE	THC	Mon, Jan 13, 2020	36.27	36.80	35.73	36.51
6260	NYSE	THC	Fri, Jan 10, 2020	36.56	36.56	35.63	36.18
6259	NYSE	THC	Thu, Jan 9, 2020	36.78	36.96	36.10	36.27
6258	NYSE	THC	Wed, Jan 8, 2020	37.05	37.35	36.30	36.77
6257	NYSE	THC	Tue, Jan 7, 2020	37.76	37.76	36.51	36.85
6256	NYSE	THC	Mon, Jan 6, 2020	37.37	37.77	36.90	37.51
6255	NYSE	THC	Fri, Jan 3, 2020	37.54	38.23	37.23	37.95
6254	NYSE	THC	Thu, Jan 2, 2020	38.20	38.36	37.22	38.35
6253	NYSE	THC	Tue, Dec 31, 2019	37.79	38.28	37.77	38.03
6252	NYSE	THC	Mon, Dec 30, 2019	38.25	38.31	37.31	37.82
6251	NYSE	THC	Fri, Dec 27, 2019	38.47	38.47	37.91	38.25
6250	NYSE	THC	Thu, Dec 26, 2019	38.30	38.71	38.21	38.45
6249	NYSE	THC	Tue, Dec 24, 2019	38.63	38.63	38.10	38.23
6248	NYSE	THC	Mon, Dec 23, 2019	38.88	38.95	38.25	38.45
6247	NYSE	THC	Fri, Dec 20, 2019	38.25	39.37	38.17	38.75
6246	NYSE	THC	Thu, Dec 19, 2019	38.29	38.70	37.94	38.18
6245	NYSE	THC	Wed, Dec 18, 2019	38.30	38.73	37.92	37.98
6244	NYSE	THC	Tue, Dec 17, 2019	37.54	37.83	37.29	37.59
6243	NYSE	THC	Mon, Dec 16, 2019	37.51	38.54	37.22	37.84
6242	NYSE	THC	Fri, Dec 13, 2019	36.97	37.85	36.91	37.03
6241	NYSE	THC	Thu, Dec 12, 2019	36.63	37.77	36.51	37.21
6240	NYSE	THC	Wed, Dec 11, 2019	37.38	37.40	36.43	36.64
6239	NYSE	THC	Tue, Dec 10, 2019	36.67	37.37	36.53	37.05
6238	NYSE	THC	Mon, Dec 9, 2019	36.71	36.99	36.04	36.85
6237	NYSE	THC	Fri, Dec 6, 2019	34.52	35.63	34.52	35.53
6236	NYSE	THC	Thu, Dec 5, 2019	34.00	34.33	33.79	34.27
6235	NYSE	THC	Wed, Dec 4, 2019	33.23	33.84	33.18	33.74
6234	NYSE	THC	Tue, Dec 3, 2019	32.14	33.31	31.98	33.07
6233	NYSE	THC	Mon, Dec 2, 2019	32.42	32.73	31.96	32.64
6232	NYSE	THC	Fri, Nov 29, 2019	32.85	33.03	32.16	32.20
6231	NYSE	THC	Wed, Nov 27, 2019	32.10	33.08	31.98	33.07
6230	NYSE	THC	Tue, Nov 26, 2019	32.36	32.46	31.82	31.92
6229	NYSE	THC	Mon, Nov 25, 2019	31.76	32.89	31.39	32.51
6228	NYSE	THC	Fri, Nov 22, 2019	31.63	31.82	31.34	31.43
6227	NYSE	THC	Thu, Nov 21, 2019	31.40	31.82	30.87	31.41
6226	NYSE	THC	Wed, Nov 20, 2019	31.45	32.00	30.91	31.40
6225	NYSE	THC	Tue, Nov 19, 2019	31.00	32.04	30.96	31.76
6224	NYSE	THC	Mon, Nov 18, 2019	30.55	31.11	30.30	30.80
6223	NYSE	THC	Fri, Nov 15, 2019	28.99	30.61	28.88	30.55
6222	NYSE	THC	Thu, Nov 14, 2019	29.63	29.92	29.22	29.48
6221	NYSE	THC	Wed, Nov 13, 2019	29.46	30.05	29.32	29.65
6220	NYSE	THC	Tue, Nov 12, 2019	30.10	30.45	29.79	29.90
6219	NYSE	THC	Mon, Nov 11, 2019	29.37	30.00	28.89	29.98
6218	NYSE	THC	Fri, Nov 8, 2019	29.89	30.50	29.66	29.70
6217	NYSE	THC	Thu, Nov 7, 2019	30.00	30.53	29.59	30.00
6216	NYSE	THC	Wed, Nov 6, 2019	28.82	29.92	28.51	29.67
6215	NYSE	THC	Tue, Nov 5, 2019	28.22	28.74	27.30	28.11
6214	NYSE	THC	Mon, Nov 4, 2019	26.21	27.26	25.87	27.12
6213	NYSE	THC	Fri, Nov 1, 2019	25.66	26.89	25.60	25.88
6212	NYSE	THC	Thu, Oct 31, 2019	26.17	26.36	25.10	25.34
6211	NYSE	THC	Wed, Oct 30, 2019	26.70	26.75	25.91	26.39
6210	NYSE	THC	Tue, Oct 29, 2019	25.74	26.86	25.62	26.70
6209	NYSE	THC	Mon, Oct 28, 2019	24.81	25.97	24.80	25.34
6208	NYSE	THC	Fri, Oct 25, 2019	24.02	25.10	23.61	24.65
6207	NYSE	THC	Thu, Oct 24, 2019	25.38	25.44	24.63	24.91
6206	NYSE	THC	Wed, Oct 23, 2019	24.98	25.46	24.64	25.06
6205	NYSE	THC	Tue, Oct 22, 2019	24.51	25.13	24.30	24.93
6204	NYSE	THC	Mon, Oct 21, 2019	24.12	25.08	23.97	24.48
6203	NYSE	THC	Fri, Oct 18, 2019	23.63	23.86	23.24	23.81
6202	NYSE	THC	Thu, Oct 17, 2019	23.00	23.67	22.84	23.50
6201	NYSE	THC	Wed, Oct 16, 2019	22.61	23.11	22.46	22.98
6200	NYSE	THC	Tue, Oct 15, 2019	22.33	22.99	22.15	22.62
6199	NYSE	THC	Mon, Oct 14, 2019	22.34	22.58	21.67	22.09
6198	NYSE	THC	Fri, Oct 11, 2019	22.65	23.31	22.42	22.58
6197	NYSE	THC	Thu, Oct 10, 2019	21.78	22.25	21.65	22.13
6196	NYSE	THC	Wed, Oct 9, 2019	21.70	21.97	21.51	21.65
6195	NYSE	THC	Tue, Oct 8, 2019	21.31	21.66	21.01	21.42
6194	NYSE	THC	Mon, Oct 7, 2019	21.54	22.05	21.27	21.76
6193	NYSE	THC	Fri, Oct 4, 2019	21.04	21.44	20.62	21.42
6192	NYSE	THC	Thu, Oct 3, 2019	20.36	21.07	20.04	20.94
6191	NYSE	THC	Wed, Oct 2, 2019	21.12	21.22	19.77	20.57
6190	NYSE	THC	Tue, Oct 1, 2019	22.27	22.84	21.05	21.40
6189	NYSE	THC	Mon, Sep 30, 2019	21.85	22.41	21.49	22.12
6188	NYSE	THC	Fri, Sep 27, 2019	21.85	22.29	21.57	21.82
6187	NYSE	THC	Thu, Sep 26, 2019	22.70	22.80	21.50	21.71
6186	NYSE	THC	Wed, Sep 25, 2019	22.70	23.25	22.47	22.73
6185	NYSE	THC	Tue, Sep 24, 2019	24.04	24.29	22.79	22.85
6184	NYSE	THC	Mon, Sep 23, 2019	24.90	25.07	23.77	23.98
6183	NYSE	THC	Fri, Sep 20, 2019	25.27	25.60	25.09	25.33
6182	NYSE	THC	Thu, Sep 19, 2019	24.91	25.77	24.86	25.17
6181	NYSE	THC	Wed, Sep 18, 2019	25.01	25.06	24.42	25.00
6180	NYSE	THC	Tue, Sep 17, 2019	25.68	25.94	24.63	24.98
6179	NYSE	THC	Mon, Sep 16, 2019	24.96	25.80	24.74	25.52
6178	NYSE	THC	Fri, Sep 13, 2019	26.00	26.88	25.15	25.17
6177	NYSE	THC	Thu, Sep 12, 2019	25.93	26.44	25.08	25.70
6176	NYSE	THC	Wed, Sep 11, 2019	24.25	26.18	24.09	26.07
6175	NYSE	THC	Tue, Sep 10, 2019	22.28	24.24	22.09	24.20
6174	NYSE	THC	Mon, Sep 9, 2019	19.94	22.44	19.84	22.40
6173	NYSE	THC	Fri, Sep 6, 2019	20.30	20.40	19.37	19.78
6172	NYSE	THC	Thu, Sep 5, 2019	20.83	21.02	20.05	20.20
6171	NYSE	THC	Wed, Sep 4, 2019	21.15	21.34	20.30	20.59
6170	NYSE	THC	Tue, Sep 3, 2019	21.25	21.78	20.80	20.89
6169	NYSE	THC	Fri, Aug 30, 2019	21.23	21.80	21.08	21.65
6168	NYSE	THC	Thu, Aug 29, 2019	20.64	21.30	20.59	21.08
6167	NYSE	THC	Wed, Aug 28, 2019	20.03	20.51	19.80	20.43
6166	NYSE	THC	Tue, Aug 27, 2019	21.54	21.78	20.11	20.13
6165	NYSE	THC	Mon, Aug 26, 2019	21.10	21.42	20.92	21.41
6164	NYSE	THC	Fri, Aug 23, 2019	21.04	21.57	20.65	20.74
6163	NYSE	THC	Thu, Aug 22, 2019	21.37	21.63	21.12	21.18
6162	NYSE	THC	Wed, Aug 21, 2019	20.88	21.38	20.71	21.21
6161	NYSE	THC	Tue, Aug 20, 2019	20.83	21.16	20.36	20.61
6160	NYSE	THC	Mon, Aug 19, 2019	20.79	21.23	20.57	20.92
6159	NYSE	THC	Fri, Aug 16, 2019	19.23	20.57	19.19	20.34
6158	NYSE	THC	Thu, Aug 15, 2019	19.54	19.61	18.88	18.99
6157	NYSE	THC	Wed, Aug 14, 2019	20.77	20.94	19.52	19.56
6156	NYSE	THC	Tue, Aug 13, 2019	20.55	21.38	20.37	21.20
6155	NYSE	THC	Mon, Aug 12, 2019	21.24	21.24	20.50	20.56
6154	NYSE	THC	Fri, Aug 9, 2019	21.64	21.69	20.82	21.24
6153	NYSE	THC	Thu, Aug 8, 2019	21.30	21.72	20.94	21.62
6152	NYSE	THC	Wed, Aug 7, 2019	21.23	21.30	20.38	21.17
6151	NYSE	THC	Tue, Aug 6, 2019	22.90	23.26	21.03	21.51
6150	NYSE	THC	Mon, Aug 5, 2019	21.92	22.24	21.59	22.10
6149	NYSE	THC	Fri, Aug 2, 2019	22.71	23.27	21.81	22.35
6148	NYSE	THC	Thu, Aug 1, 2019	23.50	23.61	22.61	22.93
6147	NYSE	THC	Wed, Jul 31, 2019	23.83	24.34	23.23	23.57
6146	NYSE	THC	Tue, Jul 30, 2019	22.48	23.85	22.00	23.84
6145	NYSE	THC	Mon, Jul 29, 2019	22.38	23.86	22.05	23.58
6144	NYSE	THC	Fri, Jul 26, 2019	20.13	22.13	20.13	22.01
6143	NYSE	THC	Thu, Jul 25, 2019	20.03	20.04	18.84	19.75
6142	NYSE	THC	Wed, Jul 24, 2019	18.65	20.25	17.32	20.13
6141	NYSE	THC	Tue, Jul 23, 2019	17.59	17.66	17.18	17.57
6140	NYSE	THC	Mon, Jul 22, 2019	18.15	18.31	17.55	17.57
6139	NYSE	THC	Fri, Jul 19, 2019	18.49	18.73	18.06	18.08
6138	NYSE	THC	Thu, Jul 18, 2019	18.49	18.84	18.19	18.58
6137	NYSE	THC	Wed, Jul 17, 2019	19.01	19.10	18.48	18.54
6136	NYSE	THC	Tue, Jul 16, 2019	19.30	19.68	19.02	19.07
6135	NYSE	THC	Mon, Jul 15, 2019	19.56	19.57	19.05	19.43
6134	NYSE	THC	Fri, Jul 12, 2019	19.03	19.56	18.89	19.48
6133	NYSE	THC	Thu, Jul 11, 2019	19.25	19.40	18.77	19.13
6132	NYSE	THC	Wed, Jul 10, 2019	18.68	19.16	18.68	19.00
6131	NYSE	THC	Tue, Jul 9, 2019	18.70	19.00	18.20	18.55
6130	NYSE	THC	Mon, Jul 8, 2019	19.36	19.36	18.83	18.99
6129	NYSE	THC	Fri, Jul 5, 2019	19.29	19.56	19.14	19.35
6128	NYSE	THC	Wed, Jul 3, 2019	19.46	19.55	19.16	19.39
6127	NYSE	THC	Tue, Jul 2, 2019	19.61	19.71	18.93	19.29
6126	NYSE	THC	Mon, Jul 1, 2019	20.91	21.01	19.56	19.60
6125	NYSE	THC	Fri, Jun 28, 2019	20.29	20.85	20.10	20.66
6124	NYSE	THC	Thu, Jun 27, 2019	20.10	20.75	20.02	20.31
6123	NYSE	THC	Wed, Jun 26, 2019	20.33	20.66	19.47	20.02
6122	NYSE	THC	Tue, Jun 25, 2019	20.10	21.26	19.88	20.41
6121	NYSE	THC	Mon, Jun 24, 2019	20.69	20.94	19.56	20.12
6120	NYSE	THC	Fri, Jun 21, 2019	20.52	20.97	19.87	20.65
6119	NYSE	THC	Thu, Jun 20, 2019	21.59	21.84	20.75	20.82
6118	NYSE	THC	Wed, Jun 19, 2019	21.28	21.49	21.00	21.23
6117	NYSE	THC	Tue, Jun 18, 2019	21.29	21.98	21.18	21.26
6116	NYSE	THC	Mon, Jun 17, 2019	20.92	21.33	20.67	21.19
6115	NYSE	THC	Fri, Jun 14, 2019	21.20	21.33	20.90	20.99
6114	NYSE	THC	Thu, Jun 13, 2019	20.78	21.20	20.55	21.19
6113	NYSE	THC	Wed, Jun 12, 2019	20.94	20.94	20.26	20.65
6112	NYSE	THC	Tue, Jun 11, 2019	21.61	21.68	20.62	20.95
6111	NYSE	THC	Mon, Jun 10, 2019	21.07	21.81	21.07	21.48
6110	NYSE	THC	Fri, Jun 7, 2019	20.81	21.47	20.81	20.99
6109	NYSE	THC	Thu, Jun 6, 2019	21.14	21.32	20.51	20.70
6108	NYSE	THC	Wed, Jun 5, 2019	21.20	21.30	20.58	21.08
6107	NYSE	THC	Tue, Jun 4, 2019	20.50	21.29	20.45	21.07
6106	NYSE	THC	Mon, Jun 3, 2019	19.94	20.44	19.82	20.17
6105	NYSE	THC	Fri, May 31, 2019	20.06	20.58	19.39	19.96
6104	NYSE	THC	Thu, May 30, 2019	20.01	20.52	19.88	20.44
6103	NYSE	THC	Wed, May 29, 2019	21.51	21.52	19.80	19.97
6102	NYSE	THC	Tue, May 28, 2019	21.94	22.54	21.72	21.88
6101	NYSE	THC	Fri, May 24, 2019	21.12	22.22	21.02	22.00
6100	NYSE	THC	Thu, May 23, 2019	22.50	22.53	21.05	21.34
6099	NYSE	THC	Wed, May 22, 2019	22.60	23.03	22.26	22.86
6098	NYSE	THC	Tue, May 21, 2019	21.72	23.00	21.61	22.87
6097	NYSE	THC	Mon, May 20, 2019	20.63	21.57	20.48	21.45
6096	NYSE	THC	Fri, May 17, 2019	20.39	21.21	20.30	20.84
6095	NYSE	THC	Thu, May 16, 2019	20.91	21.38	20.57	20.68
6094	NYSE	THC	Wed, May 15, 2019	20.27	20.96	20.13	20.89
6093	NYSE	THC	Tue, May 14, 2019	20.43	20.64	20.05	20.46
6092	NYSE	THC	Mon, May 13, 2019	20.09	20.47	19.55	20.43
6091	NYSE	THC	Fri, May 10, 2019	20.74	20.84	19.89	20.59
6090	NYSE	THC	Thu, May 9, 2019	20.87	21.08	20.07	20.96
6089	NYSE	THC	Wed, May 8, 2019	21.72	21.72	21.06	21.10
6088	NYSE	THC	Tue, May 7, 2019	22.43	22.88	21.51	21.72
6087	NYSE	THC	Mon, May 6, 2019	21.00	22.83	20.82	22.74
6086	NYSE	THC	Fri, May 3, 2019	21.51	21.58	21.11	21.40
6085	NYSE	THC	Thu, May 2, 2019	21.14	21.38	20.67	21.17
6084	NYSE	THC	Wed, May 1, 2019	21.73	22.26	21.28	21.31
6083	NYSE	THC	Tue, Apr 30, 2019	24.28	24.66	21.59	21.90
6082	NYSE	THC	Mon, Apr 29, 2019	24.19	24.30	23.56	23.79
6081	NYSE	THC	Fri, Apr 26, 2019	24.30	24.36	23.58	24.25
6080	NYSE	THC	Thu, Apr 25, 2019	24.21	24.55	23.81	24.34
6079	NYSE	THC	Wed, Apr 24, 2019	24.35	25.39	24.35	24.45
6078	NYSE	THC	Tue, Apr 23, 2019	23.32	24.78	23.25	24.34
6077	NYSE	THC	Mon, Apr 22, 2019	23.24	23.86	22.75	23.18
6076	NYSE	THC	Thu, Apr 18, 2019	23.10	23.63	22.40	23.41
6075	NYSE	THC	Wed, Apr 17, 2019	25.59	25.69	22.08	22.95
6074	NYSE	THC	Tue, Apr 16, 2019	29.23	29.37	25.55	25.59
6073	NYSE	THC	Mon, Apr 15, 2019	29.13	29.26	28.44	28.84
6072	NYSE	THC	Fri, Apr 12, 2019	29.97	30.54	28.74	29.01
6071	NYSE	THC	Thu, Apr 11, 2019	30.65	30.96	29.34	29.60
6070	NYSE	THC	Wed, Apr 10, 2019	30.85	31.59	30.50	30.73
6069	NYSE	THC	Tue, Apr 9, 2019	30.51	31.11	30.26	30.48
6068	NYSE	THC	Mon, Apr 8, 2019	30.88	31.04	30.43	30.65
6067	NYSE	THC	Fri, Apr 5, 2019	30.81	31.64	30.67	31.19
6066	NYSE	THC	Thu, Apr 4, 2019	30.04	30.82	29.70	30.71
6065	NYSE	THC	Wed, Apr 3, 2019	30.20	30.45	29.79	30.04
6064	NYSE	THC	Tue, Apr 2, 2019	29.62	30.00	29.24	29.89
6063	NYSE	THC	Mon, Apr 1, 2019	29.00	29.81	28.86	29.76
6062	NYSE	THC	Fri, Mar 29, 2019	28.83	29.09	28.57	28.84
6061	NYSE	THC	Thu, Mar 28, 2019	28.30	28.89	28.06	28.58
6060	NYSE	THC	Wed, Mar 27, 2019	28.25	28.73	27.60	28.14
6059	NYSE	THC	Tue, Mar 26, 2019	28.88	29.18	27.95	28.50
6058	NYSE	THC	Mon, Mar 25, 2019	29.14	29.31	28.17	29.03
6057	NYSE	THC	Fri, Mar 22, 2019	30.13	30.32	29.02	29.13
6056	NYSE	THC	Thu, Mar 21, 2019	29.41	30.84	29.40	30.56
6055	NYSE	THC	Wed, Mar 20, 2019	29.73	30.17	29.27	29.62
6054	NYSE	THC	Tue, Mar 19, 2019	29.84	30.36	29.47	29.80
6053	NYSE	THC	Mon, Mar 18, 2019	29.34	29.80	28.92	29.62
6052	NYSE	THC	Fri, Mar 15, 2019	30.20	30.21	28.91	29.20
6051	NYSE	THC	Thu, Mar 14, 2019	29.85	30.40	29.66	30.18
6050	NYSE	THC	Wed, Mar 13, 2019	29.52	30.00	29.25	29.76
6049	NYSE	THC	Tue, Mar 12, 2019	28.11	29.55	28.00	29.47
6048	NYSE	THC	Mon, Mar 11, 2019	27.66	28.01	27.27	27.96
6047	NYSE	THC	Fri, Mar 8, 2019	27.03	27.38	26.36	27.17
6046	NYSE	THC	Thu, Mar 7, 2019	27.75	28.27	27.37	27.71
6045	NYSE	THC	Wed, Mar 6, 2019	28.86	29.27	27.68	27.74
6044	NYSE	THC	Tue, Mar 5, 2019	29.97	29.98	28.72	28.86
6043	NYSE	THC	Mon, Mar 4, 2019	29.54	30.00	28.70	29.99
6042	NYSE	THC	Fri, Mar 1, 2019	28.88	29.78	28.88	29.39
6041	NYSE	THC	Thu, Feb 28, 2019	28.29	28.99	27.91	28.58
6040	NYSE	THC	Wed, Feb 27, 2019	27.16	28.27	26.56	28.26
6039	NYSE	THC	Tue, Feb 26, 2019	28.49	29.79	25.91	26.94
6038	NYSE	THC	Mon, Feb 25, 2019	24.39	24.91	24.21	24.22
6037	NYSE	THC	Fri, Feb 22, 2019	24.05	24.42	23.96	24.16
6036	NYSE	THC	Thu, Feb 21, 2019	24.09	24.28	23.81	24.01
6035	NYSE	THC	Wed, Feb 20, 2019	24.17	24.27	23.83	23.90
6034	NYSE	THC	Tue, Feb 19, 2019	24.28	24.63	23.88	24.28
6033	NYSE	THC	Fri, Feb 15, 2019	24.04	24.50	23.77	24.47
6032	NYSE	THC	Thu, Feb 14, 2019	23.34	23.90	22.97	23.84
6031	NYSE	THC	Wed, Feb 13, 2019	23.55	23.77	23.22	23.56
6030	NYSE	THC	Tue, Feb 12, 2019	23.18	23.49	22.97	23.41
6029	NYSE	THC	Mon, Feb 11, 2019	22.75	23.03	22.50	22.92
6028	NYSE	THC	Fri, Feb 8, 2019	22.97	23.11	22.05	22.74
6027	NYSE	THC	Thu, Feb 7, 2019	22.85	23.25	22.57	23.05
6026	NYSE	THC	Wed, Feb 6, 2019	22.68	23.05	22.11	22.98
6025	NYSE	THC	Tue, Feb 5, 2019	22.37	23.11	22.36	22.82
6024	NYSE	THC	Mon, Feb 4, 2019	22.08	22.36	21.91	22.32
6023	NYSE	THC	Fri, Feb 1, 2019	21.88	22.36	21.77	22.10
6022	NYSE	THC	Thu, Jan 31, 2019	21.96	22.41	21.88	21.99
6021	NYSE	THC	Wed, Jan 30, 2019	21.90	22.09	21.52	22.03
6020	NYSE	THC	Tue, Jan 29, 2019	21.31	21.77	21.08	21.63
6019	NYSE	THC	Mon, Jan 28, 2019	21.84	21.88	20.95	20.98
6018	NYSE	THC	Fri, Jan 25, 2019	21.85	22.45	21.85	22.05
6017	NYSE	THC	Thu, Jan 24, 2019	20.78	21.80	20.78	21.70
6016	NYSE	THC	Wed, Jan 23, 2019	20.69	21.29	20.39	20.80
6015	NYSE	THC	Tue, Jan 22, 2019	21.80	21.84	19.87	20.54
6014	NYSE	THC	Fri, Jan 18, 2019	22.60	22.64	21.95	21.99
6013	NYSE	THC	Thu, Jan 17, 2019	22.34	22.49	22.13	22.35
6012	NYSE	THC	Wed, Jan 16, 2019	21.99	22.71	21.87	22.39
6011	NYSE	THC	Tue, Jan 15, 2019	21.09	22.05	21.00	21.98
6010	NYSE	THC	Mon, Jan 14, 2019	21.44	21.69	20.91	21.00
6009	NYSE	THC	Fri, Jan 11, 2019	21.39	21.74	21.18	21.69
6008	NYSE	THC	Thu, Jan 10, 2019	20.88	21.53	20.63	21.52
6007	NYSE	THC	Wed, Jan 9, 2019	20.55	21.52	20.41	21.00
6006	NYSE	THC	Tue, Jan 8, 2019	19.13	20.46	19.10	20.31
6005	NYSE	THC	Mon, Jan 7, 2019	18.14	18.87	18.02	18.82
6004	NYSE	THC	Fri, Jan 4, 2019	17.88	18.64	17.88	18.06
6003	NYSE	THC	Thu, Jan 3, 2019	17.47	18.15	17.15	17.61
6002	NYSE	THC	Wed, Jan 2, 2019	16.87	17.79	16.77	17.77
6001	NYSE	THC	Mon, Dec 31, 2018	17.44	17.58	16.87	17.14
6000	NYSE	THC	Fri, Dec 28, 2018	17.65	18.03	17.25	17.30
5999	NYSE	THC	Thu, Dec 27, 2018	17.77	17.85	16.61	17.61
5998	NYSE	THC	Wed, Dec 26, 2018	16.89	18.08	16.70	18.03
5997	NYSE	THC	Mon, Dec 24, 2018	17.37	17.64	16.83	16.85
5996	NYSE	THC	Fri, Dec 21, 2018	18.27	18.59	17.43	17.54
5995	NYSE	THC	Thu, Dec 20, 2018	19.09	19.21	18.28	18.39
5994	NYSE	THC	Wed, Dec 19, 2018	19.91	20.17	19.15	19.26
5993	NYSE	THC	Tue, Dec 18, 2018	20.13	20.43	19.57	19.98
5992	NYSE	THC	Mon, Dec 17, 2018	19.66	20.77	19.55	19.80
5991	NYSE	THC	Fri, Dec 14, 2018	22.93	23.22	21.09	21.24
5990	NYSE	THC	Thu, Dec 13, 2018	23.49	23.97	22.97	23.44
5989	NYSE	THC	Wed, Dec 12, 2018	23.76	24.27	23.25	23.27
5988	NYSE	THC	Tue, Dec 11, 2018	23.73	23.89	23.08	23.33
5987	NYSE	THC	Mon, Dec 10, 2018	23.36	23.54	22.48	23.40
5986	NYSE	THC	Fri, Dec 7, 2018	23.92	24.08	22.98	23.32
5985	NYSE	THC	Thu, Dec 6, 2018	24.36	24.51	23.29	24.01
5984	NYSE	THC	Tue, Dec 4, 2018	26.72	26.93	24.77	24.81
5983	NYSE	THC	Mon, Dec 3, 2018	26.53	27.02	26.15	26.92
5982	NYSE	THC	Fri, Nov 30, 2018	26.06	26.39	25.58	26.07
5981	NYSE	THC	Thu, Nov 29, 2018	25.61	26.21	25.14	26.07
5980	NYSE	THC	Wed, Nov 28, 2018	24.01	25.74	24.01	25.63
5979	NYSE	THC	Tue, Nov 27, 2018	22.79	24.15	22.79	23.99
5978	NYSE	THC	Mon, Nov 26, 2018	22.72	23.42	22.69	22.93
5977	NYSE	THC	Fri, Nov 23, 2018	22.43	22.91	22.43	22.47
5976	NYSE	THC	Wed, Nov 21, 2018	21.93	22.74	21.93	22.55
5975	NYSE	THC	Tue, Nov 20, 2018	22.00	22.45	21.63	21.82
5974	NYSE	THC	Mon, Nov 19, 2018	23.56	23.61	22.30	22.42
5973	NYSE	THC	Fri, Nov 16, 2018	23.48	23.76	23.12	23.49
5972	NYSE	THC	Thu, Nov 15, 2018	23.51	24.01	23.11	23.75
5971	NYSE	THC	Wed, Nov 14, 2018	24.16	24.47	23.44	23.74
5970	NYSE	THC	Tue, Nov 13, 2018	25.68	25.88	23.12	23.83
5969	NYSE	THC	Mon, Nov 12, 2018	26.20	26.65	25.35	25.73
5968	NYSE	THC	Fri, Nov 9, 2018	26.17	26.95	25.97	26.29
5967	NYSE	THC	Thu, Nov 8, 2018	26.44	26.98	25.69	26.40
5966	NYSE	THC	Wed, Nov 7, 2018	25.08	27.05	25.00	26.64
5965	NYSE	THC	Tue, Nov 6, 2018	25.35	26.57	23.00	24.64
5964	NYSE	THC	Mon, Nov 5, 2018	27.31	27.33	26.28	27.20
5963	NYSE	THC	Fri, Nov 2, 2018	26.93	27.89	26.85	27.17
5962	NYSE	THC	Thu, Nov 1, 2018	25.89	26.76	25.57	26.68
5961	NYSE	THC	Wed, Oct 31, 2018	25.55	26.07	25.31	25.73
5960	NYSE	THC	Tue, Oct 30, 2018	25.47	25.57	24.63	25.35
5959	NYSE	THC	Mon, Oct 29, 2018	25.38	25.93	24.67	25.11
5958	NYSE	THC	Fri, Oct 26, 2018	24.71	25.35	24.07	24.98
5957	NYSE	THC	Thu, Oct 25, 2018	25.11	25.46	24.87	25.06
5956	NYSE	THC	Wed, Oct 24, 2018	25.91	26.32	24.92	24.94
5955	NYSE	THC	Tue, Oct 23, 2018	25.74	26.03	24.85	25.91
5954	NYSE	THC	Mon, Oct 22, 2018	26.13	26.72	26.00	26.27
5953	NYSE	THC	Fri, Oct 19, 2018	26.72	27.00	25.85	26.12
5952	NYSE	THC	Thu, Oct 18, 2018	26.72	27.11	26.35	26.69
5951	NYSE	THC	Wed, Oct 17, 2018	26.65	26.89	26.06	26.78
5950	NYSE	THC	Tue, Oct 16, 2018	25.87	26.70	25.48	26.67
5949	NYSE	THC	Mon, Oct 15, 2018	25.10	25.93	24.92	25.62
5948	NYSE	THC	Fri, Oct 12, 2018	25.85	26.08	25.07	25.39
5947	NYSE	THC	Thu, Oct 11, 2018	26.66	27.30	25.38	25.43
5946	NYSE	THC	Wed, Oct 10, 2018	29.31	29.41	26.76	26.82
5945	NYSE	THC	Tue, Oct 9, 2018	28.44	29.41	28.29	29.29
5944	NYSE	THC	Mon, Oct 8, 2018	27.88	28.66	27.25	28.44
5943	NYSE	THC	Fri, Oct 5, 2018	27.72	28.64	27.43	27.73
5942	NYSE	THC	Thu, Oct 4, 2018	28.07	28.24	27.43	27.68
5941	NYSE	THC	Wed, Oct 3, 2018	27.49	28.34	27.11	28.18
5940	NYSE	THC	Tue, Oct 2, 2018	28.01	28.13	27.25	27.39
5939	NYSE	THC	Mon, Oct 1, 2018	28.65	29.09	27.95	28.05
5938	NYSE	THC	Fri, Sep 28, 2018	28.28	28.77	27.70	28.46
5937	NYSE	THC	Thu, Sep 27, 2018	27.44	28.53	27.38	28.37
5936	NYSE	THC	Wed, Sep 26, 2018	28.03	28.15	27.21	27.43
5935	NYSE	THC	Tue, Sep 25, 2018	28.56	28.66	28.05	28.07
5934	NYSE	THC	Mon, Sep 24, 2018	28.14	28.71	27.82	28.58
5933	NYSE	THC	Fri, Sep 21, 2018	28.55	28.89	27.98	28.10
5932	NYSE	THC	Thu, Sep 20, 2018	28.10	28.63	28.00	28.51
5931	NYSE	THC	Wed, Sep 19, 2018	28.38	28.53	27.90	28.00
5930	NYSE	THC	Tue, Sep 18, 2018	28.32	29.15	28.19	28.35
5929	NYSE	THC	Mon, Sep 17, 2018	28.84	28.85	28.06	28.38
5928	NYSE	THC	Fri, Sep 14, 2018	29.16	29.60	28.51	28.53
5927	NYSE	THC	Thu, Sep 13, 2018	28.85	29.58	28.60	29.20
5926	NYSE	THC	Wed, Sep 12, 2018	29.45	29.68	27.98	28.72
5925	NYSE	THC	Tue, Sep 11, 2018	29.75	30.21	29.38	29.49
5924	NYSE	THC	Mon, Sep 10, 2018	30.83	30.90	29.70	29.88
5923	NYSE	THC	Fri, Sep 7, 2018	31.19	31.78	30.77	30.83
5922	NYSE	THC	Thu, Sep 6, 2018	31.71	31.90	31.29	31.34
5921	NYSE	THC	Wed, Sep 5, 2018	32.85	33.00	31.33	31.71
5920	NYSE	THC	Tue, Sep 4, 2018	33.68	34.19	32.68	32.83
5919	NYSE	THC	Fri, Aug 31, 2018	32.29	33.80	32.29	33.72
5918	NYSE	THC	Thu, Aug 30, 2018	32.70	32.79	32.13	32.46
5917	NYSE	THC	Wed, Aug 29, 2018	32.36	32.95	32.14	32.86
5916	NYSE	THC	Tue, Aug 28, 2018	31.74	32.35	31.67	32.21
5915	NYSE	THC	Mon, Aug 27, 2018	31.97	32.44	31.54	31.71
5914	NYSE	THC	Fri, Aug 24, 2018	31.98	32.18	31.60	31.88
5913	NYSE	THC	Thu, Aug 23, 2018	33.14	33.14	31.37	31.99
5912	NYSE	THC	Wed, Aug 22, 2018	33.21	33.37	32.82	33.10
5911	NYSE	THC	Tue, Aug 21, 2018	32.87	33.40	32.46	33.20
5910	NYSE	THC	Mon, Aug 20, 2018	34.08	34.23	32.31	32.71
5909	NYSE	THC	Fri, Aug 17, 2018	33.38	34.05	32.95	33.99
5908	NYSE	THC	Thu, Aug 16, 2018	33.23	34.04	33.03	33.31
5907	NYSE	THC	Wed, Aug 15, 2018	33.10	33.54	32.66	33.09
5906	NYSE	THC	Tue, Aug 14, 2018	32.55	33.27	32.23	33.18
5905	NYSE	THC	Mon, Aug 13, 2018	32.13	32.67	31.94	32.56
5904	NYSE	THC	Fri, Aug 10, 2018	32.17	32.59	31.39	32.29
5903	NYSE	THC	Thu, Aug 9, 2018	31.83	32.52	31.33	32.48
5902	NYSE	THC	Wed, Aug 8, 2018	32.29	32.30	31.25	32.00
5901	NYSE	THC	Tue, Aug 7, 2018	37.00	37.00	31.63	32.41
5900	NYSE	THC	Mon, Aug 6, 2018	38.41	39.39	38.15	38.55
5899	NYSE	THC	Fri, Aug 3, 2018	38.09	38.44	37.60	38.41
5898	NYSE	THC	Thu, Aug 2, 2018	37.09	38.32	37.09	38.12
5897	NYSE	THC	Wed, Aug 1, 2018	37.58	38.11	37.20	37.38
5896	NYSE	THC	Tue, Jul 31, 2018	37.39	37.78	36.90	37.63
5895	NYSE	THC	Mon, Jul 30, 2018	36.85	37.53	36.28	37.43
5894	NYSE	THC	Fri, Jul 27, 2018	38.96	39.16	36.89	36.94
5893	NYSE	THC	Thu, Jul 26, 2018	39.05	39.74	38.77	38.88
5892	NYSE	THC	Wed, Jul 25, 2018	37.39	39.38	37.38	38.85
5891	NYSE	THC	Tue, Jul 24, 2018	38.03	38.15	36.87	36.91
5890	NYSE	THC	Mon, Jul 23, 2018	36.79	38.58	36.31	37.84
5889	NYSE	THC	Fri, Jul 20, 2018	35.64	35.98	34.88	35.11
5888	NYSE	THC	Thu, Jul 19, 2018	34.70	35.69	34.22	35.67
5887	NYSE	THC	Wed, Jul 18, 2018	34.94	34.95	34.41	34.57
5886	NYSE	THC	Tue, Jul 17, 2018	34.19	35.17	34.19	34.94
5885	NYSE	THC	Mon, Jul 16, 2018	34.39	34.72	34.11	34.30
5884	NYSE	THC	Fri, Jul 13, 2018	34.35	34.76	34.14	34.24
5883	NYSE	THC	Thu, Jul 12, 2018	35.28	35.28	33.93	34.24
5882	NYSE	THC	Wed, Jul 11, 2018	35.34	35.90	34.59	34.70
5881	NYSE	THC	Tue, Jul 10, 2018	35.70	36.33	35.46	35.54
5880	NYSE	THC	Mon, Jul 9, 2018	35.21	35.76	34.74	35.50
5879	NYSE	THC	Fri, Jul 6, 2018	34.76	35.51	34.61	35.41
5878	NYSE	THC	Thu, Jul 5, 2018	34.51	34.85	34.17	34.58
5877	NYSE	THC	Tue, Jul 3, 2018	33.91	34.55	33.52	34.51
5876	NYSE	THC	Mon, Jul 2, 2018	33.37	33.91	32.82	33.87
5875	NYSE	THC	Fri, Jun 29, 2018	33.00	33.72	32.11	33.57
5874	NYSE	THC	Thu, Jun 28, 2018	33.92	34.71	33.13	34.61
5873	NYSE	THC	Wed, Jun 27, 2018	37.17	37.40	34.18	34.31
5872	NYSE	THC	Tue, Jun 26, 2018	36.18	37.25	36.18	37.22
5871	NYSE	THC	Mon, Jun 25, 2018	36.55	36.72	35.68	36.25
5870	NYSE	THC	Fri, Jun 22, 2018	37.66	37.91	36.10	36.60
5869	NYSE	THC	Thu, Jun 21, 2018	37.76	38.21	37.19	37.42
5868	NYSE	THC	Wed, Jun 20, 2018	36.77	37.63	36.52	37.58
5867	NYSE	THC	Tue, Jun 19, 2018	36.49	36.79	35.41	36.77
5866	NYSE	THC	Mon, Jun 18, 2018	36.15	37.55	36.15	36.74
5865	NYSE	THC	Fri, Jun 15, 2018	36.49	37.11	36.08	36.31
5864	NYSE	THC	Thu, Jun 14, 2018	37.04	37.55	36.21	36.56
5863	NYSE	THC	Wed, Jun 13, 2018	37.92	38.18	36.91	36.97
5862	NYSE	THC	Tue, Jun 12, 2018	38.37	38.47	37.14	37.74
5861	NYSE	THC	Mon, Jun 11, 2018	36.85	38.81	36.85	38.35
5860	NYSE	THC	Fri, Jun 8, 2018	36.00	37.54	36.00	36.81
5859	NYSE	THC	Thu, Jun 7, 2018	36.53	36.77	35.90	36.20
5858	NYSE	THC	Wed, Jun 6, 2018	36.04	36.40	35.66	36.39
5857	NYSE	THC	Tue, Jun 5, 2018	35.45	36.32	35.45	35.97
5856	NYSE	THC	Mon, Jun 4, 2018	35.23	35.77	34.64	35.47
5855	NYSE	THC	Fri, Jun 1, 2018	35.53	35.79	34.33	35.23
5854	NYSE	THC	Thu, May 31, 2018	36.65	36.76	34.92	35.43
5853	NYSE	THC	Wed, May 30, 2018	35.43	37.52	35.40	36.71
5852	NYSE	THC	Tue, May 29, 2018	34.43	35.49	34.03	35.34
5851	NYSE	THC	Fri, May 25, 2018	33.84	34.80	33.76	34.47
5850	NYSE	THC	Thu, May 24, 2018	33.10	33.78	33.00	33.70
5849	NYSE	THC	Wed, May 23, 2018	32.72	33.30	32.25	33.15
5848	NYSE	THC	Tue, May 22, 2018	33.77	34.00	32.83	33.08
5847	NYSE	THC	Mon, May 21, 2018	33.51	33.83	33.22	33.80
5846	NYSE	THC	Fri, May 18, 2018	33.96	34.06	33.26	33.33
5845	NYSE	THC	Thu, May 17, 2018	33.46	34.16	32.88	33.75
5844	NYSE	THC	Wed, May 16, 2018	33.15	33.67	32.87	33.50
5843	NYSE	THC	Tue, May 15, 2018	32.84	33.33	32.57	33.09
5842	NYSE	THC	Mon, May 14, 2018	32.66	33.16	32.48	32.95
5841	NYSE	THC	Fri, May 11, 2018	32.59	32.94	31.98	32.68
5840	NYSE	THC	Thu, May 10, 2018	32.37	32.72	32.10	32.57
5839	NYSE	THC	Wed, May 9, 2018	31.47	32.56	31.02	32.44
5838	NYSE	THC	Tue, May 8, 2018	31.80	32.73	30.94	31.31
5837	NYSE	THC	Mon, May 7, 2018	31.55	32.17	31.17	31.87
5836	NYSE	THC	Fri, May 4, 2018	31.67	32.11	31.04	31.12
5835	NYSE	THC	Thu, May 3, 2018	31.11	31.94	30.41	31.69
5834	NYSE	THC	Wed, May 2, 2018	28.86	31.75	28.85	31.29
5833	NYSE	THC	Tue, May 1, 2018	25.10	29.51	24.83	28.52
5832	NYSE	THC	Mon, Apr 30, 2018	24.34	24.80	23.77	23.94
5831	NYSE	THC	Fri, Apr 27, 2018	23.33	25.00	23.31	24.27
5830	NYSE	THC	Thu, Apr 26, 2018	23.75	23.98	22.66	23.28
5829	NYSE	THC	Wed, Apr 25, 2018	23.79	24.57	23.54	24.47
5828	NYSE	THC	Tue, Apr 24, 2018	24.20	24.73	23.77	23.92
5827	NYSE	THC	Mon, Apr 23, 2018	24.05	24.19	23.54	24.05
5826	NYSE	THC	Fri, Apr 20, 2018	24.45	24.51	24.02	24.09
5825	NYSE	THC	Thu, Apr 19, 2018	24.53	24.70	23.78	24.47
5824	NYSE	THC	Wed, Apr 18, 2018	24.18	25.00	24.16	24.51
5823	NYSE	THC	Tue, Apr 17, 2018	23.84	24.32	23.34	24.08
5822	NYSE	THC	Mon, Apr 16, 2018	23.71	24.17	23.42	24.03
5821	NYSE	THC	Fri, Apr 13, 2018	23.47	24.39	23.35	23.71
5820	NYSE	THC	Thu, Apr 12, 2018	23.04	23.73	22.85	22.95
5819	NYSE	THC	Wed, Apr 11, 2018	22.79	23.57	22.78	22.97
5818	NYSE	THC	Tue, Apr 10, 2018	23.92	24.11	22.88	22.90
5817	NYSE	THC	Mon, Apr 9, 2018	23.91	24.22	23.74	23.74
5816	NYSE	THC	Fri, Apr 6, 2018	24.19	24.46	23.52	23.69
5815	NYSE	THC	Thu, Apr 5, 2018	24.15	24.86	23.99	24.43
5814	NYSE	THC	Wed, Apr 4, 2018	23.58	24.33	23.58	23.95
5813	NYSE	THC	Tue, Apr 3, 2018	23.21	24.30	23.21	24.00
5812	NYSE	THC	Mon, Apr 2, 2018	24.16	24.34	22.90	23.19
5811	NYSE	THC	Thu, Mar 29, 2018	24.06	24.47	23.50	24.25
5810	NYSE	THC	Wed, Mar 28, 2018	23.89	24.42	23.69	23.83
5809	NYSE	THC	Tue, Mar 27, 2018	24.87	25.04	23.73	23.88
5808	NYSE	THC	Mon, Mar 26, 2018	24.95	25.00	24.35	24.82
5807	NYSE	THC	Fri, Mar 23, 2018	24.50	25.13	24.31	24.77
5806	NYSE	THC	Thu, Mar 22, 2018	24.34	24.79	24.06	24.07
5805	NYSE	THC	Wed, Mar 21, 2018	24.25	24.89	24.14	24.47
5804	NYSE	THC	Tue, Mar 20, 2018	25.07	25.17	23.97	24.20
5803	NYSE	THC	Mon, Mar 19, 2018	24.85	25.24	24.57	25.12
5802	NYSE	THC	Fri, Mar 16, 2018	24.87	24.95	23.97	24.62
5801	NYSE	THC	Thu, Mar 15, 2018	24.53	24.98	24.41	24.80
5800	NYSE	THC	Wed, Mar 14, 2018	24.24	24.87	24.13	24.42
5799	NYSE	THC	Tue, Mar 13, 2018	24.83	24.89	23.89	24.16
5798	NYSE	THC	Mon, Mar 12, 2018	24.25	24.73	24.10	24.67
5797	NYSE	THC	Fri, Mar 9, 2018	24.00	24.26	23.82	24.18
5796	NYSE	THC	Thu, Mar 8, 2018	23.52	24.20	23.44	23.84
5795	NYSE	THC	Wed, Mar 7, 2018	22.38	23.71	22.34	23.52
5794	NYSE	THC	Tue, Mar 6, 2018	21.45	22.67	21.45	22.64
5793	NYSE	THC	Mon, Mar 5, 2018	21.94	21.97	21.24	21.35
5792	NYSE	THC	Fri, Mar 2, 2018	20.97	22.02	20.46	21.93
5791	NYSE	THC	Thu, Mar 1, 2018	20.75	21.39	20.41	21.05
5790	NYSE	THC	Wed, Feb 28, 2018	21.45	21.50	20.56	20.60
5789	NYSE	THC	Tue, Feb 27, 2018	20.74	22.00	20.51	20.77
5788	NYSE	THC	Mon, Feb 26, 2018	19.27	19.34	18.86	19.07
5787	NYSE	THC	Fri, Feb 23, 2018	19.20	19.52	18.68	19.28
5786	NYSE	THC	Thu, Feb 22, 2018	19.57	19.71	18.96	19.10
5785	NYSE	THC	Wed, Feb 21, 2018	19.31	19.88	19.25	19.38
5784	NYSE	THC	Tue, Feb 20, 2018	19.30	19.73	19.25	19.36
5783	NYSE	THC	Fri, Feb 16, 2018	19.53	19.94	19.25	19.50
5782	NYSE	THC	Thu, Feb 15, 2018	18.85	19.75	18.59	19.49
5781	NYSE	THC	Wed, Feb 14, 2018	18.01	18.86	17.93	18.72
5780	NYSE	THC	Tue, Feb 13, 2018	18.57	18.85	18.09	18.49
5779	NYSE	THC	Mon, Feb 12, 2018	18.11	18.98	17.64	18.75
5778	NYSE	THC	Fri, Feb 9, 2018	17.72	18.24	16.94	18.03
5777	NYSE	THC	Thu, Feb 8, 2018	18.35	18.84	17.49	17.60
5776	NYSE	THC	Wed, Feb 7, 2018	18.19	18.54	18.09	18.30
5775	NYSE	THC	Tue, Feb 6, 2018	17.15	18.44	16.95	18.28
5774	NYSE	THC	Mon, Feb 5, 2018	18.14	18.52	17.55	17.61
5773	NYSE	THC	Fri, Feb 2, 2018	18.82	18.82	17.99	18.26
5772	NYSE	THC	Thu, Feb 1, 2018	18.77	19.23	18.48	19.02
5771	NYSE	THC	Wed, Jan 31, 2018	19.61	19.61	18.77	18.88
5770	NYSE	THC	Tue, Jan 30, 2018	19.15	19.69	18.75	19.61
5769	NYSE	THC	Mon, Jan 29, 2018	19.00	19.55	18.87	19.14
5768	NYSE	THC	Fri, Jan 26, 2018	18.60	19.04	18.26	18.97
5767	NYSE	THC	Thu, Jan 25, 2018	18.46	18.50	18.08	18.44
5766	NYSE	THC	Wed, Jan 24, 2018	18.04	18.36	17.88	18.29
5765	NYSE	THC	Tue, Jan 23, 2018	17.97	18.13	17.64	17.96
5764	NYSE	THC	Mon, Jan 22, 2018	17.41	18.10	17.40	18.10
5763	NYSE	THC	Fri, Jan 19, 2018	16.28	17.26	16.13	17.24
5762	NYSE	THC	Thu, Jan 18, 2018	16.33	16.49	15.99	16.28
5761	NYSE	THC	Wed, Jan 17, 2018	16.28	16.49	16.03	16.38
5760	NYSE	THC	Tue, Jan 16, 2018	16.09	16.42	15.84	16.20
5759	NYSE	THC	Fri, Jan 12, 2018	15.40	16.39	15.40	16.25
5758	NYSE	THC	Thu, Jan 11, 2018	14.81	15.66	14.81	15.43
5757	NYSE	THC	Wed, Jan 10, 2018	15.01	15.05	14.63	14.77
5756	NYSE	THC	Tue, Jan 9, 2018	14.99	15.22	14.75	15.11
5755	NYSE	THC	Mon, Jan 8, 2018	15.33	15.37	14.50	14.95
5754	NYSE	THC	Fri, Jan 5, 2018	15.38	15.46	15.06	15.44
5753	NYSE	THC	Thu, Jan 4, 2018	15.49	15.62	15.28	15.36
5752	NYSE	THC	Wed, Jan 3, 2018	15.99	16.09	15.45	15.56
5751	NYSE	THC	Tue, Jan 2, 2018	15.25	16.06	15.22	15.99
5750	NYSE	THC	Fri, Dec 29, 2017	15.25	15.49	15.10	15.16
5749	NYSE	THC	Thu, Dec 28, 2017	14.98	15.24	14.93	15.21
5748	NYSE	THC	Wed, Dec 27, 2017	15.03	15.16	14.84	14.93
5747	NYSE	THC	Tue, Dec 26, 2017	15.15	15.54	15.00	15.03
5746	NYSE	THC	Fri, Dec 22, 2017	15.00	15.18	14.88	15.13
5745	NYSE	THC	Thu, Dec 21, 2017	14.62	15.20	14.62	15.11
5744	NYSE	THC	Wed, Dec 20, 2017	14.68	15.08	14.52	14.62
5743	NYSE	THC	Tue, Dec 19, 2017	15.01	15.84	14.94	15.03
5742	NYSE	THC	Mon, Dec 18, 2017	14.41	14.86	14.29	14.74
5741	NYSE	THC	Fri, Dec 15, 2017	14.10	14.38	14.04	14.34
5740	NYSE	THC	Thu, Dec 14, 2017	14.45	14.74	14.03	14.06
5739	NYSE	THC	Wed, Dec 13, 2017	14.89	15.28	14.51	14.82
5738	NYSE	THC	Tue, Dec 12, 2017	14.55	15.27	14.32	14.91
5737	NYSE	THC	Mon, Dec 11, 2017	13.33	14.16	13.33	13.74
5736	NYSE	THC	Fri, Dec 8, 2017	13.26	13.44	13.07	13.33
5735	NYSE	THC	Thu, Dec 7, 2017	12.96	13.44	12.68	13.23
5734	NYSE	THC	Wed, Dec 6, 2017	13.03	13.24	12.45	13.23
5733	NYSE	THC	Tue, Dec 5, 2017	13.16	13.34	12.89	13.03
5732	NYSE	THC	Mon, Dec 4, 2017	13.60	13.82	13.07	13.11
5731	NYSE	THC	Fri, Dec 1, 2017	14.04	14.26	13.44	13.50
5730	NYSE	THC	Thu, Nov 30, 2017	14.25	14.67	13.58	14.10
5729	NYSE	THC	Wed, Nov 29, 2017	13.37	14.21	13.33	14.00
5728	NYSE	THC	Tue, Nov 28, 2017	13.88	13.91	13.24	13.31
5727	NYSE	THC	Mon, Nov 27, 2017	13.70	14.08	13.67	13.87
5726	NYSE	THC	Fri, Nov 24, 2017	13.54	13.80	13.35	13.73
5725	NYSE	THC	Wed, Nov 22, 2017	13.34	13.89	13.34	13.50
5724	NYSE	THC	Tue, Nov 21, 2017	13.26	13.35	12.93	13.34
5723	NYSE	THC	Mon, Nov 20, 2017	13.26	13.50	13.02	13.17
5722	NYSE	THC	Fri, Nov 17, 2017	13.58	13.67	12.96	13.24
5721	NYSE	THC	Thu, Nov 16, 2017	13.39	13.74	13.31	13.60
5720	NYSE	THC	Wed, Nov 15, 2017	13.58	13.58	12.93	13.23
5719	NYSE	THC	Tue, Nov 14, 2017	13.79	13.79	13.11	13.67
5718	NYSE	THC	Mon, Nov 13, 2017	13.66	13.89	13.42	13.81
5717	NYSE	THC	Fri, Nov 10, 2017	13.50	13.96	13.50	13.82
5716	NYSE	THC	Thu, Nov 9, 2017	13.18	13.54	13.04	13.50
5715	NYSE	THC	Wed, Nov 8, 2017	13.22	13.68	12.91	13.63
5714	NYSE	THC	Tue, Nov 7, 2017	13.28	13.88	12.78	13.21
5713	NYSE	THC	Mon, Nov 6, 2017	13.11	13.13	12.49	12.65
5712	NYSE	THC	Fri, Nov 3, 2017	13.74	13.94	13.06	13.08
5711	NYSE	THC	Thu, Nov 2, 2017	14.34	14.60	13.81	13.84
5710	NYSE	THC	Wed, Nov 1, 2017	14.09	14.41	13.90	14.35
5709	NYSE	THC	Tue, Oct 31, 2017	13.83	14.37	13.83	14.28
5708	NYSE	THC	Mon, Oct 30, 2017	13.29	13.92	13.03	13.86
5707	NYSE	THC	Fri, Oct 27, 2017	14.11	14.83	13.25	13.37
5706	NYSE	THC	Thu, Oct 26, 2017	14.00	14.33	12.72	12.87
5705	NYSE	THC	Wed, Oct 25, 2017	14.15	14.27	13.80	14.17
5704	NYSE	THC	Tue, Oct 24, 2017	14.35	14.71	14.10	14.28
5703	NYSE	THC	Mon, Oct 23, 2017	14.68	14.96	14.31	14.69
5702	NYSE	THC	Fri, Oct 20, 2017	13.28	14.68	13.28	14.66
5701	NYSE	THC	Thu, Oct 19, 2017	12.75	13.38	12.75	13.35
5700	NYSE	THC	Wed, Oct 18, 2017	13.58	13.75	12.90	12.97
5699	NYSE	THC	Tue, Oct 17, 2017	12.96	13.81	12.77	13.60
5698	NYSE	THC	Mon, Oct 16, 2017	12.98	13.11	12.75	12.91
5697	NYSE	THC	Fri, Oct 13, 2017	12.52	13.49	12.25	13.15
5696	NYSE	THC	Thu, Oct 12, 2017	14.43	14.49	13.85	13.86
5695	NYSE	THC	Wed, Oct 11, 2017	14.37	14.88	14.36	14.50
5694	NYSE	THC	Tue, Oct 10, 2017	14.71	15.04	14.37	14.40
5693	NYSE	THC	Mon, Oct 9, 2017	15.45	15.56	14.80	14.88
5692	NYSE	THC	Fri, Oct 6, 2017	15.51	15.99	15.51	15.65
5691	NYSE	THC	Thu, Oct 5, 2017	15.65	15.87	15.57	15.63
5690	NYSE	THC	Wed, Oct 4, 2017	16.59	16.59	15.60	15.69
5689	NYSE	THC	Tue, Oct 3, 2017	16.68	16.72	16.24	16.52
5688	NYSE	THC	Mon, Oct 2, 2017	16.47	16.92	16.40	16.75
5687	NYSE	THC	Fri, Sep 29, 2017	15.90	16.65	15.90	16.43
5686	NYSE	THC	Thu, Sep 28, 2017	15.62	15.99	15.59	15.94
5685	NYSE	THC	Wed, Sep 27, 2017	15.56	15.84	15.44	15.65
5684	NYSE	THC	Tue, Sep 26, 2017	15.57	15.97	15.33	15.51
5683	NYSE	THC	Mon, Sep 25, 2017	15.87	16.33	15.25	15.39
5682	NYSE	THC	Fri, Sep 22, 2017	15.80	16.53	15.70	16.32
5681	NYSE	THC	Thu, Sep 21, 2017	15.65	15.93	15.46	15.92
5680	NYSE	THC	Wed, Sep 20, 2017	15.67	15.83	15.36	15.57
5679	NYSE	THC	Tue, Sep 19, 2017	15.71	15.78	15.42	15.61
5678	NYSE	THC	Mon, Sep 18, 2017	16.64	16.77	15.38	15.72
5677	NYSE	THC	Fri, Sep 15, 2017	17.17	17.23	16.50	16.73
5676	NYSE	THC	Thu, Sep 14, 2017	17.44	17.56	16.51	17.16
5675	NYSE	THC	Wed, Sep 13, 2017	17.14	17.31	16.19	16.24
5674	NYSE	THC	Tue, Sep 12, 2017	17.20	17.50	16.98	17.15
5673	NYSE	THC	Mon, Sep 11, 2017	16.69	17.51	16.69	17.18
5672	NYSE	THC	Fri, Sep 8, 2017	16.86	16.92	16.46	16.60
5671	NYSE	THC	Thu, Sep 7, 2017	17.09	17.66	16.88	16.95
5670	NYSE	THC	Wed, Sep 6, 2017	17.86	17.89	16.77	17.15
5669	NYSE	THC	Tue, Sep 5, 2017	18.01	18.12	17.60	17.69
5668	NYSE	THC	Fri, Sep 1, 2017	17.51	18.16	16.91	18.12
5667	NYSE	THC	Thu, Aug 31, 2017	17.25	17.77	17.00	17.17
5666	NYSE	THC	Wed, Aug 30, 2017	17.60	17.60	16.96	17.21
5665	NYSE	THC	Tue, Aug 29, 2017	17.31	17.63	16.85	17.62
5664	NYSE	THC	Mon, Aug 28, 2017	16.60	17.63	16.56	17.48
5663	NYSE	THC	Fri, Aug 25, 2017	16.49	16.56	16.13	16.50
5662	NYSE	THC	Thu, Aug 24, 2017	16.16	16.93	16.16	16.50
5661	NYSE	THC	Wed, Aug 23, 2017	15.48	16.20	15.36	16.18
5660	NYSE	THC	Tue, Aug 22, 2017	16.41	16.67	15.38	15.58
5659	NYSE	THC	Mon, Aug 21, 2017	15.19	17.47	15.00	16.56
5658	NYSE	THC	Fri, Aug 18, 2017	13.46	14.65	13.25	14.45
5657	NYSE	THC	Thu, Aug 17, 2017	12.84	13.09	12.54	12.65
5656	NYSE	THC	Wed, Aug 16, 2017	13.11	13.24	12.90	12.92
5655	NYSE	THC	Tue, Aug 15, 2017	13.14	13.26	12.78	13.07
5654	NYSE	THC	Mon, Aug 14, 2017	14.14	14.19	12.98	13.03
5653	NYSE	THC	Fri, Aug 11, 2017	13.28	14.42	13.22	14.05
5652	NYSE	THC	Thu, Aug 10, 2017	13.36	13.69	13.21	13.39
5651	NYSE	THC	Wed, Aug 9, 2017	14.06	14.26	13.31	13.53
5650	NYSE	THC	Tue, Aug 8, 2017	15.60	15.64	14.27	14.28
5649	NYSE	THC	Mon, Aug 7, 2017	16.49	16.77	16.33	16.69
5648	NYSE	THC	Fri, Aug 4, 2017	16.96	17.03	16.62	16.77
5647	NYSE	THC	Thu, Aug 3, 2017	16.67	17.03	16.56	16.90
5646	NYSE	THC	Wed, Aug 2, 2017	17.22	17.37	16.64	16.80
5645	NYSE	THC	Tue, Aug 1, 2017	17.50	17.66	17.08	17.32
5644	NYSE	THC	Mon, Jul 31, 2017	17.75	17.75	17.34	17.35
5643	NYSE	THC	Fri, Jul 28, 2017	17.75	18.22	17.25	17.78
5642	NYSE	THC	Thu, Jul 27, 2017	18.08	18.35	17.56	17.76
5641	NYSE	THC	Wed, Jul 26, 2017	19.22	19.27	18.30	19.06
5640	NYSE	THC	Tue, Jul 25, 2017	20.34	20.45	19.25	19.52
5639	NYSE	THC	Mon, Jul 24, 2017	20.67	21.19	20.57	21.11
5638	NYSE	THC	Fri, Jul 21, 2017	20.75	20.88	20.51	20.65
5637	NYSE	THC	Thu, Jul 20, 2017	19.91	20.71	19.88	20.67
5636	NYSE	THC	Wed, Jul 19, 2017	19.20	20.03	19.08	19.91
5635	NYSE	THC	Tue, Jul 18, 2017	19.39	19.51	18.80	19.20
5634	NYSE	THC	Mon, Jul 17, 2017	19.08	19.22	18.86	18.98
5633	NYSE	THC	Fri, Jul 14, 2017	18.94	19.26	18.84	19.09
5632	NYSE	THC	Thu, Jul 13, 2017	19.29	19.29	18.90	18.99
5631	NYSE	THC	Wed, Jul 12, 2017	19.00	19.37	18.75	19.21
5630	NYSE	THC	Tue, Jul 11, 2017	19.08	19.29	18.66	18.90
5629	NYSE	THC	Mon, Jul 10, 2017	18.58	19.24	18.24	19.14
5628	NYSE	THC	Fri, Jul 7, 2017	18.27	18.78	17.91	18.65
5627	NYSE	THC	Thu, Jul 6, 2017	19.00	19.00	18.19	18.24
5626	NYSE	THC	Wed, Jul 5, 2017	19.22	19.30	18.79	19.11
5625	NYSE	THC	Mon, Jul 3, 2017	19.42	19.42	19.06	19.22
5624	NYSE	THC	Fri, Jun 30, 2017	19.35	19.62	19.15	19.34
5623	NYSE	THC	Thu, Jun 29, 2017	19.69	20.00	19.17	19.46
5622	NYSE	THC	Wed, Jun 28, 2017	19.21	19.70	19.05	19.67
5621	NYSE	THC	Tue, Jun 27, 2017	18.88	19.74	18.88	19.09
5620	NYSE	THC	Mon, Jun 26, 2017	18.55	19.27	18.33	18.77
5619	NYSE	THC	Fri, Jun 23, 2017	19.28	19.35	18.33	18.52
5618	NYSE	THC	Thu, Jun 22, 2017	17.63	19.26	17.54	18.90
5617	NYSE	THC	Wed, Jun 21, 2017	18.05	18.53	17.46	17.68
5616	NYSE	THC	Tue, Jun 20, 2017	18.60	18.61	17.98	18.06
5615	NYSE	THC	Mon, Jun 19, 2017	18.23	18.63	17.86	18.62
5614	NYSE	THC	Fri, Jun 16, 2017	18.28	18.29	17.80	18.21
5613	NYSE	THC	Thu, Jun 15, 2017	18.76	18.94	18.23	18.31
5612	NYSE	THC	Wed, Jun 14, 2017	18.67	19.02	18.43	18.88
5611	NYSE	THC	Tue, Jun 13, 2017	18.37	18.76	18.28	18.55
5610	NYSE	THC	Mon, Jun 12, 2017	17.99	18.50	17.99	18.28
5609	NYSE	THC	Fri, Jun 9, 2017	17.60	18.24	17.42	17.96
5608	NYSE	THC	Thu, Jun 8, 2017	17.53	17.80	17.22	17.64
5607	NYSE	THC	Wed, Jun 7, 2017	17.50	17.83	17.17	17.56
5606	NYSE	THC	Tue, Jun 6, 2017	17.40	17.50	16.90	17.01
5605	NYSE	THC	Mon, Jun 5, 2017	17.30	17.36	16.45	16.67
5604	NYSE	THC	Fri, Jun 2, 2017	17.46	17.67	17.05	17.23
5603	NYSE	THC	Thu, Jun 1, 2017	16.64	17.57	16.54	17.36
5602	NYSE	THC	Wed, May 31, 2017	17.43	17.43	16.41	16.54
5601	NYSE	THC	Tue, May 30, 2017	17.32	17.73	17.27	17.44
5600	NYSE	THC	Fri, May 26, 2017	17.40	17.48	16.98	17.45
5599	NYSE	THC	Thu, May 25, 2017	17.35	17.72	17.25	17.59
5598	NYSE	THC	Wed, May 24, 2017	17.43	17.54	17.16	17.28
5597	NYSE	THC	Tue, May 23, 2017	17.32	17.60	17.22	17.51
5596	NYSE	THC	Mon, May 22, 2017	17.57	17.72	17.22	17.32
5595	NYSE	THC	Fri, May 19, 2017	17.14	17.97	17.03	17.56
5594	NYSE	THC	Thu, May 18, 2017	17.20	17.34	16.85	16.98
5593	NYSE	THC	Wed, May 17, 2017	17.60	18.03	17.23	17.27
5592	NYSE	THC	Tue, May 16, 2017	18.43	18.43	17.69	17.73
5591	NYSE	THC	Mon, May 15, 2017	18.15	18.26	17.65	18.24
5590	NYSE	THC	Fri, May 12, 2017	18.30	18.38	17.74	18.08
5589	NYSE	THC	Thu, May 11, 2017	18.11	18.39	17.64	18.29
5588	NYSE	THC	Wed, May 10, 2017	17.48	18.44	17.38	18.16
5587	NYSE	THC	Tue, May 9, 2017	17.94	18.13	17.49	17.50
5586	NYSE	THC	Mon, May 8, 2017	17.88	17.96	17.50	17.90
5585	NYSE	THC	Fri, May 5, 2017	17.71	18.10	17.51	17.83
5584	NYSE	THC	Thu, May 4, 2017	17.01	18.12	16.77	17.66
5583	NYSE	THC	Wed, May 3, 2017	18.63	19.05	17.26	17.34
5582	NYSE	THC	Tue, May 2, 2017	17.48	19.08	17.09	18.66
5581	NYSE	THC	Mon, May 1, 2017	15.58	15.91	15.29	15.35
5580	NYSE	THC	Fri, Apr 28, 2017	15.33	15.74	15.24	15.67
5579	NYSE	THC	Thu, Apr 27, 2017	15.56	15.67	15.13	15.47
5578	NYSE	THC	Wed, Apr 26, 2017	15.76	16.13	15.37	15.55
5577	NYSE	THC	Tue, Apr 25, 2017	15.54	15.68	15.34	15.60
5576	NYSE	THC	Mon, Apr 24, 2017	15.59	15.69	15.36	15.41
5575	NYSE	THC	Fri, Apr 21, 2017	15.01	15.67	14.83	15.35
5574	NYSE	THC	Thu, Apr 20, 2017	15.51	15.51	14.66	14.99
5573	NYSE	THC	Wed, Apr 19, 2017	15.79	15.99	15.44	15.48
5572	NYSE	THC	Tue, Apr 18, 2017	15.85	16.00	15.34	15.70
5571	NYSE	THC	Mon, Apr 17, 2017	17.15	17.18	15.83	16.08
5570	NYSE	THC	Thu, Apr 13, 2017	17.58	17.78	17.30	17.48
5569	NYSE	THC	Wed, Apr 12, 2017	17.12	17.63	17.04	17.61
5568	NYSE	THC	Tue, Apr 11, 2017	17.36	17.38	17.06	17.20
5567	NYSE	THC	Mon, Apr 10, 2017	17.17	17.59	17.10	17.37
5566	NYSE	THC	Fri, Apr 7, 2017	17.47	17.47	17.03	17.17
5565	NYSE	THC	Thu, Apr 6, 2017	17.52	17.59	17.21	17.47
5564	NYSE	THC	Wed, Apr 5, 2017	17.24	17.98	17.24	17.53
5563	NYSE	THC	Tue, Apr 4, 2017	17.36	17.36	16.50	16.99
5562	NYSE	THC	Mon, Apr 3, 2017	17.76	17.86	17.22	17.43
5561	NYSE	THC	Fri, Mar 31, 2017	18.18	18.24	17.64	17.71
5560	NYSE	THC	Thu, Mar 30, 2017	17.92	18.24	17.72	18.18
5559	NYSE	THC	Wed, Mar 29, 2017	18.26	18.57	17.84	17.93
5558	NYSE	THC	Tue, Mar 28, 2017	18.37	18.48	17.54	18.35
5557	NYSE	THC	Mon, Mar 27, 2017	18.66	19.74	18.30	18.54
5556	NYSE	THC	Fri, Mar 24, 2017	17.41	18.56	17.26	18.28
5555	NYSE	THC	Thu, Mar 23, 2017	16.45	17.23	16.35	17.02
5554	NYSE	THC	Wed, Mar 22, 2017	16.35	16.42	15.68	16.36
5553	NYSE	THC	Tue, Mar 21, 2017	17.60	17.72	16.40	16.44
5552	NYSE	THC	Mon, Mar 20, 2017	17.90	17.99	17.34	17.52
5551	NYSE	THC	Fri, Mar 17, 2017	17.90	18.16	17.80	17.95
5550	NYSE	THC	Thu, Mar 16, 2017	18.31	18.55	17.75	18.00
5549	NYSE	THC	Wed, Mar 15, 2017	18.10	18.40	17.72	18.24
5548	NYSE	THC	Tue, Mar 14, 2017	18.37	18.37	17.47	18.02
5547	NYSE	THC	Mon, Mar 13, 2017	19.26	19.47	18.56	18.63
5546	NYSE	THC	Fri, Mar 10, 2017	20.28	20.46	18.79	19.22
5545	NYSE	THC	Thu, Mar 9, 2017	19.57	20.75	19.51	20.29
5544	NYSE	THC	Wed, Mar 8, 2017	19.33	20.12	19.33	19.62
5543	NYSE	THC	Tue, Mar 7, 2017	20.46	20.73	19.11	19.33
5542	NYSE	THC	Mon, Mar 6, 2017	21.16	21.39	20.24	20.81
5541	NYSE	THC	Fri, Mar 3, 2017	19.32	21.07	19.18	20.99
5540	NYSE	THC	Thu, Mar 2, 2017	18.95	19.31	18.67	19.12
5539	NYSE	THC	Wed, Mar 1, 2017	19.20	19.55	18.10	18.99
5538	NYSE	THC	Tue, Feb 28, 2017	19.96	20.04	19.00	19.30
5537	NYSE	THC	Mon, Feb 27, 2017	21.99	22.72	21.77	22.67
5536	NYSE	THC	Fri, Feb 24, 2017	21.05	22.22	20.88	21.99
5535	NYSE	THC	Thu, Feb 23, 2017	20.75	20.86	20.42	20.79
5534	NYSE	THC	Wed, Feb 22, 2017	20.80	20.95	20.53	20.65
5533	NYSE	THC	Tue, Feb 21, 2017	19.92	20.91	19.90	20.80
5532	NYSE	THC	Fri, Feb 17, 2017	19.40	19.44	18.91	19.37
5531	NYSE	THC	Thu, Feb 16, 2017	19.87	20.00	19.33	19.48
5530	NYSE	THC	Wed, Feb 15, 2017	19.37	19.88	19.20	19.86
5529	NYSE	THC	Tue, Feb 14, 2017	18.98	19.34	18.89	19.24
5528	NYSE	THC	Mon, Feb 13, 2017	19.12	19.15	18.81	19.00
5527	NYSE	THC	Fri, Feb 10, 2017	19.11	19.13	18.78	18.97
5526	NYSE	THC	Thu, Feb 9, 2017	18.34	19.01	18.34	18.97
5525	NYSE	THC	Wed, Feb 8, 2017	17.99	18.42	17.81	18.34
5524	NYSE	THC	Tue, Feb 7, 2017	18.37	18.43	18.02	18.06
5523	NYSE	THC	Mon, Feb 6, 2017	18.35	18.51	18.12	18.38
5522	NYSE	THC	Fri, Feb 3, 2017	17.91	18.35	17.88	18.34
5521	NYSE	THC	Thu, Feb 2, 2017	17.97	18.12	17.78	17.79
5520	NYSE	THC	Wed, Feb 1, 2017	17.64	18.24	17.61	18.13
5519	NYSE	THC	Tue, Jan 31, 2017	17.55	17.77	17.18	17.59
5518	NYSE	THC	Mon, Jan 30, 2017	18.16	18.21	17.25	17.38
5517	NYSE	THC	Fri, Jan 27, 2017	18.29	18.38	17.79	18.29
5516	NYSE	THC	Thu, Jan 26, 2017	18.35	18.55	18.29	18.35
5515	NYSE	THC	Wed, Jan 25, 2017	18.38	18.89	18.34	18.39
5514	NYSE	THC	Tue, Jan 24, 2017	18.20	18.36	17.69	18.28
5513	NYSE	THC	Mon, Jan 23, 2017	17.95	18.27	17.51	18.20
5512	NYSE	THC	Fri, Jan 20, 2017	18.04	18.27	17.96	18.10
5511	NYSE	THC	Thu, Jan 19, 2017	18.29	18.29	17.91	18.05
5510	NYSE	THC	Wed, Jan 18, 2017	18.97	19.03	18.29	18.44
5509	NYSE	THC	Tue, Jan 17, 2017	18.22	19.64	18.03	18.99
5508	NYSE	THC	Fri, Jan 13, 2017	18.13	18.49	18.06	18.22
5507	NYSE	THC	Thu, Jan 12, 2017	18.02	18.14	17.84	18.09
5506	NYSE	THC	Wed, Jan 11, 2017	17.59	18.33	17.54	18.02
5505	NYSE	THC	Tue, Jan 10, 2017	17.22	17.69	16.94	17.52
5504	NYSE	THC	Mon, Jan 9, 2017	16.38	17.50	16.26	17.25
5503	NYSE	THC	Fri, Jan 6, 2017	16.60	16.81	16.21	16.40
5502	NYSE	THC	Thu, Jan 5, 2017	16.60	16.90	16.28	16.60
5501	NYSE	THC	Wed, Jan 4, 2017	16.30	16.85	15.75	16.75
5500	NYSE	THC	Tue, Jan 3, 2017	14.98	15.40	14.73	15.40
5499	NYSE	THC	Fri, Dec 30, 2016	15.03	15.10	14.78	14.84
5498	NYSE	THC	Thu, Dec 29, 2016	14.65	15.23	14.57	15.00
5497	NYSE	THC	Wed, Dec 28, 2016	15.09	15.28	14.50	14.71
5496	NYSE	THC	Tue, Dec 27, 2016	15.23	15.39	15.01	15.02
5495	NYSE	THC	Fri, Dec 23, 2016	14.85	15.34	14.82	15.24
5494	NYSE	THC	Thu, Dec 22, 2016	14.89	15.31	14.75	14.79
5493	NYSE	THC	Wed, Dec 21, 2016	14.90	15.01	14.51	14.88
5492	NYSE	THC	Tue, Dec 20, 2016	15.13	15.38	14.75	14.79
5491	NYSE	THC	Mon, Dec 19, 2016	15.05	15.27	14.86	14.98
5490	NYSE	THC	Fri, Dec 16, 2016	14.79	15.14	14.61	15.13
5489	NYSE	THC	Thu, Dec 15, 2016	14.38	14.81	14.36	14.70
5488	NYSE	THC	Wed, Dec 14, 2016	14.97	15.08	14.30	14.38
5487	NYSE	THC	Tue, Dec 13, 2016	15.21	15.45	14.66	15.03
5486	NYSE	THC	Mon, Dec 12, 2016	15.24	16.08	15.05	15.13
5485	NYSE	THC	Fri, Dec 9, 2016	15.30	15.35	15.01	15.18
5484	NYSE	THC	Thu, Dec 8, 2016	15.17	15.26	14.71	15.24
5483	NYSE	THC	Wed, Dec 7, 2016	15.40	15.50	14.93	14.96
5482	NYSE	THC	Tue, Dec 6, 2016	15.49	15.62	15.05	15.43
5481	NYSE	THC	Mon, Dec 5, 2016	15.21	15.47	15.15	15.35
5480	NYSE	THC	Fri, Dec 2, 2016	15.24	15.87	15.01	15.05
5479	NYSE	THC	Thu, Dec 1, 2016	15.23	15.79	15.14	15.18
5478	NYSE	THC	Wed, Nov 30, 2016	15.13	15.33	14.79	15.23
5477	NYSE	THC	Tue, Nov 29, 2016	15.25	15.42	14.71	14.99
5476	NYSE	THC	Mon, Nov 28, 2016	16.22	16.22	15.36	15.41
5475	NYSE	THC	Fri, Nov 25, 2016	16.30	16.49	16.06	16.22
5474	NYSE	THC	Wed, Nov 23, 2016	15.93	16.39	15.70	16.26
5473	NYSE	THC	Tue, Nov 22, 2016	16.61	16.80	16.00	16.14
5472	NYSE	THC	Mon, Nov 21, 2016	16.89	17.51	16.85	17.01
5471	NYSE	THC	Fri, Nov 18, 2016	17.36	17.66	16.79	16.87
5470	NYSE	THC	Thu, Nov 17, 2016	16.50	17.29	16.50	17.24
5469	NYSE	THC	Wed, Nov 16, 2016	16.50	16.66	16.13	16.42
5468	NYSE	THC	Tue, Nov 15, 2016	16.66	16.68	15.90	16.50
5467	NYSE	THC	Mon, Nov 14, 2016	14.95	16.64	14.88	16.40
5466	NYSE	THC	Fri, Nov 11, 2016	14.80	14.87	14.06	14.55
5465	NYSE	THC	Thu, Nov 10, 2016	15.62	15.75	14.46	14.51
5464	NYSE	THC	Wed, Nov 9, 2016	14.57	15.82	14.51	15.21
5463	NYSE	THC	Tue, Nov 8, 2016	19.65	20.47	19.13	20.27
5462	NYSE	THC	Mon, Nov 7, 2016	18.62	20.43	18.56	19.82
5461	NYSE	THC	Fri, Nov 4, 2016	17.47	18.10	17.03	17.75
5460	NYSE	THC	Thu, Nov 3, 2016	18.86	19.19	17.47	17.47
5459	NYSE	THC	Wed, Nov 2, 2016	18.69	19.34	18.59	18.80
5458	NYSE	THC	Tue, Nov 1, 2016	20.65	20.95	18.86	19.12
5457	NYSE	THC	Mon, Oct 31, 2016	20.33	20.42	19.70	19.71
5456	NYSE	THC	Fri, Oct 28, 2016	20.63	21.12	19.83	20.25
5455	NYSE	THC	Thu, Oct 27, 2016	20.44	22.06	20.22	20.69
5454	NYSE	THC	Wed, Oct 26, 2016	23.11	23.11	21.49	21.60
5453	NYSE	THC	Tue, Oct 25, 2016	23.63	24.13	23.24	23.37
5452	NYSE	THC	Mon, Oct 24, 2016	23.90	23.90	23.19	23.82
5451	NYSE	THC	Fri, Oct 21, 2016	23.44	23.60	22.61	23.53
5450	NYSE	THC	Thu, Oct 20, 2016	23.57	23.78	23.20	23.52
5449	NYSE	THC	Wed, Oct 19, 2016	23.55	23.76	22.88	23.62
5448	NYSE	THC	Tue, Oct 18, 2016	23.30	23.87	23.19	23.68
5447	NYSE	THC	Mon, Oct 17, 2016	22.71	23.09	22.35	23.03
5446	NYSE	THC	Fri, Oct 14, 2016	23.32	23.33	22.44	22.78
5445	NYSE	THC	Thu, Oct 13, 2016	21.05	23.38	20.91	23.13
5444	NYSE	THC	Wed, Oct 12, 2016	20.91	21.50	20.87	21.28
5443	NYSE	THC	Tue, Oct 11, 2016	21.24	21.32	20.80	20.95
5442	NYSE	THC	Mon, Oct 10, 2016	20.88	21.52	20.88	21.35
5441	NYSE	THC	Fri, Oct 7, 2016	21.18	21.21	20.40	20.70
5440	NYSE	THC	Thu, Oct 6, 2016	21.63	21.64	21.06	21.07
5439	NYSE	THC	Wed, Oct 5, 2016	21.54	21.85	21.24	21.68
5438	NYSE	THC	Tue, Oct 4, 2016	21.85	22.07	21.48	21.50
5437	NYSE	THC	Mon, Oct 3, 2016	22.43	22.51	21.33	21.75
5436	NYSE	THC	Fri, Sep 30, 2016	22.06	22.90	21.68	22.66
5435	NYSE	THC	Thu, Sep 29, 2016	22.25	22.79	21.90	22.00
5434	NYSE	THC	Wed, Sep 28, 2016	21.74	22.55	21.15	22.36
5433	NYSE	THC	Tue, Sep 27, 2016	21.40	21.74	21.20	21.68
5432	NYSE	THC	Mon, Sep 26, 2016	21.84	21.95	21.09	21.35
5431	NYSE	THC	Fri, Sep 23, 2016	21.98	22.20	21.77	21.97
5430	NYSE	THC	Thu, Sep 22, 2016	21.59	21.90	21.49	21.81
5429	NYSE	THC	Wed, Sep 21, 2016	22.08	22.45	20.93	21.37
5428	NYSE	THC	Tue, Sep 20, 2016	23.19	23.20	21.61	22.02
5427	NYSE	THC	Mon, Sep 19, 2016	23.13	23.72	22.84	23.04
5426	NYSE	THC	Fri, Sep 16, 2016	22.54	23.74	22.45	23.09
5425	NYSE	THC	Thu, Sep 15, 2016	23.23	23.34	22.46	22.80
5424	NYSE	THC	Wed, Sep 14, 2016	23.92	23.92	22.94	23.25
5423	NYSE	THC	Tue, Sep 13, 2016	24.25	24.28	23.19	23.81
5422	NYSE	THC	Mon, Sep 12, 2016	23.50	24.83	23.15	24.57
5421	NYSE	THC	Fri, Sep 9, 2016	24.40	24.45	23.56	23.62
5420	NYSE	THC	Thu, Sep 8, 2016	24.62	24.82	24.41	24.67
5419	NYSE	THC	Wed, Sep 7, 2016	24.09	24.86	23.99	24.68
5418	NYSE	THC	Tue, Sep 6, 2016	24.09	24.13	23.55	24.06
5417	NYSE	THC	Fri, Sep 2, 2016	23.70	24.35	23.53	24.20
5416	NYSE	THC	Thu, Sep 1, 2016	23.99	24.09	23.31	23.58
5415	NYSE	THC	Wed, Aug 31, 2016	23.95	23.96	23.37	23.90
5414	NYSE	THC	Tue, Aug 30, 2016	23.80	24.29	23.73	24.00
5413	NYSE	THC	Mon, Aug 29, 2016	23.20	24.37	23.17	23.99
5412	NYSE	THC	Fri, Aug 26, 2016	23.54	23.83	23.00	23.22
5411	NYSE	THC	Thu, Aug 25, 2016	23.55	24.04	23.39	23.48
5410	NYSE	THC	Wed, Aug 24, 2016	24.70	24.96	23.56	23.68
5409	NYSE	THC	Tue, Aug 23, 2016	24.37	24.90	24.35	24.69
5408	NYSE	THC	Mon, Aug 22, 2016	24.00	24.32	23.76	24.22
5407	NYSE	THC	Fri, Aug 19, 2016	23.96	24.16	23.74	24.02
5406	NYSE	THC	Thu, Aug 18, 2016	24.28	24.58	24.04	24.16
5405	NYSE	THC	Wed, Aug 17, 2016	25.07	25.16	24.07	24.32
5404	NYSE	THC	Tue, Aug 16, 2016	25.69	25.69	25.15	25.16
5403	NYSE	THC	Mon, Aug 15, 2016	25.69	25.89	25.59	25.71
5402	NYSE	THC	Fri, Aug 12, 2016	25.63	25.96	25.39	25.50
5401	NYSE	THC	Thu, Aug 11, 2016	26.42	26.58	25.13	25.61
5400	NYSE	THC	Wed, Aug 10, 2016	26.90	27.07	26.28	26.37
5399	NYSE	THC	Tue, Aug 9, 2016	27.28	27.45	26.71	26.87
5398	NYSE	THC	Mon, Aug 8, 2016	27.58	27.85	27.13	27.32
5397	NYSE	THC	Fri, Aug 5, 2016	27.56	27.73	27.15	27.48
5396	NYSE	THC	Thu, Aug 4, 2016	27.63	27.82	27.19	27.30
5395	NYSE	THC	Wed, Aug 3, 2016	26.75	28.08	25.95	27.83
5394	NYSE	THC	Tue, Aug 2, 2016	28.76	30.59	27.00	27.57
5393	NYSE	THC	Mon, Aug 1, 2016	30.57	30.84	28.64	28.91
5392	NYSE	THC	Fri, Jul 29, 2016	30.24	30.75	29.78	30.61
5391	NYSE	THC	Thu, Jul 28, 2016	30.32	31.11	29.05	30.51
5390	NYSE	THC	Wed, Jul 27, 2016	30.44	31.22	29.96	30.72
5389	NYSE	THC	Tue, Jul 26, 2016	31.01	31.64	30.98	31.60
5388	NYSE	THC	Mon, Jul 25, 2016	31.43	31.83	30.85	31.13
5387	NYSE	THC	Fri, Jul 22, 2016	31.25	31.67	30.61	31.46
5386	NYSE	THC	Thu, Jul 21, 2016	30.76	31.84	30.76	31.19
5385	NYSE	THC	Wed, Jul 20, 2016	30.65	31.10	30.49	30.89
5384	NYSE	THC	Tue, Jul 19, 2016	30.44	30.73	30.08	30.61
5383	NYSE	THC	Mon, Jul 18, 2016	29.91	30.70	29.82	30.65
5382	NYSE	THC	Fri, Jul 15, 2016	29.99	30.17	29.76	29.84
5381	NYSE	THC	Thu, Jul 14, 2016	30.30	30.40	29.52	29.86
5380	NYSE	THC	Wed, Jul 13, 2016	29.93	30.14	29.76	29.84
5379	NYSE	THC	Tue, Jul 12, 2016	29.77	30.03	29.47	29.75
5378	NYSE	THC	Mon, Jul 11, 2016	29.23	29.84	29.03	29.35
5377	NYSE	THC	Fri, Jul 8, 2016	28.26	29.00	28.00	28.88
5376	NYSE	THC	Thu, Jul 7, 2016	28.03	28.91	27.79	28.00
5375	NYSE	THC	Wed, Jul 6, 2016	27.07	28.11	26.85	27.85
5374	NYSE	THC	Tue, Jul 5, 2016	27.65	27.65	26.63	27.20
5373	NYSE	THC	Fri, Jul 1, 2016	27.66	28.27	27.52	27.95
5372	NYSE	THC	Thu, Jun 30, 2016	27.65	27.69	26.77	27.64
5371	NYSE	THC	Wed, Jun 29, 2016	27.15	28.39	26.93	27.65
5370	NYSE	THC	Tue, Jun 28, 2016	26.40	27.25	26.34	26.71
5369	NYSE	THC	Mon, Jun 27, 2016	27.60	27.70	25.71	26.04
5368	NYSE	THC	Fri, Jun 24, 2016	28.29	28.78	27.68	28.00
5367	NYSE	THC	Thu, Jun 23, 2016	28.41	29.52	28.32	29.38
5366	NYSE	THC	Wed, Jun 22, 2016	27.65	28.40	27.45	28.00
5365	NYSE	THC	Tue, Jun 21, 2016	27.69	27.78	26.97	27.56
5364	NYSE	THC	Mon, Jun 20, 2016	27.73	28.29	27.50	27.65
5363	NYSE	THC	Fri, Jun 17, 2016	27.45	28.20	27.06	27.16
5362	NYSE	THC	Thu, Jun 16, 2016	27.48	27.57	27.00	27.44
5361	NYSE	THC	Wed, Jun 15, 2016	27.86	28.19	27.60	27.90
5360	NYSE	THC	Tue, Jun 14, 2016	27.54	27.94	26.99	27.62
5359	NYSE	THC	Mon, Jun 13, 2016	28.63	28.77	27.67	27.69
5358	NYSE	THC	Fri, Jun 10, 2016	29.46	29.46	28.74	28.90
5357	NYSE	THC	Thu, Jun 9, 2016	30.19	30.32	29.69	29.95
5356	NYSE	THC	Wed, Jun 8, 2016	29.93	30.76	29.93	30.32
5355	NYSE	THC	Tue, Jun 7, 2016	29.70	30.14	29.51	29.92
5354	NYSE	THC	Mon, Jun 6, 2016	28.93	29.77	28.58	29.66
5353	NYSE	THC	Fri, Jun 3, 2016	29.64	29.69	28.61	28.91
5352	NYSE	THC	Thu, Jun 2, 2016	29.40	29.90	28.71	29.67
5351	NYSE	THC	Wed, Jun 1, 2016	28.74	29.82	28.59	29.62
5350	NYSE	THC	Tue, May 31, 2016	28.83	29.21	28.61	28.94
5349	NYSE	THC	Fri, May 27, 2016	28.36	29.27	28.36	28.74
5348	NYSE	THC	Thu, May 26, 2016	28.95	28.95	28.00	28.43
5347	NYSE	THC	Wed, May 25, 2016	28.30	29.03	28.11	28.91
5346	NYSE	THC	Tue, May 24, 2016	27.93	28.24	27.32	28.10
5345	NYSE	THC	Mon, May 23, 2016	27.86	27.93	26.97	27.68
5344	NYSE	THC	Fri, May 20, 2016	27.87	28.36	27.67	27.96
5343	NYSE	THC	Thu, May 19, 2016	28.25	28.97	27.59	27.79
5342	NYSE	THC	Wed, May 18, 2016	29.13	29.63	28.24	28.51
5341	NYSE	THC	Tue, May 17, 2016	28.77	29.88	28.55	29.18
5340	NYSE	THC	Mon, May 16, 2016	28.60	29.15	28.31	28.81
5339	NYSE	THC	Fri, May 13, 2016	28.50	28.89	27.99	28.43
5338	NYSE	THC	Thu, May 12, 2016	31.65	31.76	28.35	28.41
5337	NYSE	THC	Wed, May 11, 2016	31.42	32.14	31.26	31.50
5336	NYSE	THC	Tue, May 10, 2016	31.28	31.68	30.65	31.46
5335	NYSE	THC	Mon, May 9, 2016	31.37	31.77	31.14	31.14
5334	NYSE	THC	Fri, May 6, 2016	31.48	32.31	31.30	31.41
5333	NYSE	THC	Thu, May 5, 2016	31.32	32.18	31.26	31.60
5332	NYSE	THC	Wed, May 4, 2016	31.43	32.69	31.16	31.46
5331	NYSE	THC	Tue, May 3, 2016	33.34	33.39	31.71	31.95
5330	NYSE	THC	Mon, May 2, 2016	31.69	32.00	30.55	31.64
5329	NYSE	THC	Fri, Apr 29, 2016	32.12	32.21	30.93	31.69
5328	NYSE	THC	Thu, Apr 28, 2016	32.62	34.08	32.19	32.26
5327	NYSE	THC	Wed, Apr 27, 2016	32.65	33.06	32.28	32.61
5326	NYSE	THC	Tue, Apr 26, 2016	31.87	32.86	31.67	32.59
5325	NYSE	THC	Mon, Apr 25, 2016	32.49	32.61	31.42	31.66
5324	NYSE	THC	Fri, Apr 22, 2016	31.74	33.21	31.68	32.56
5323	NYSE	THC	Thu, Apr 21, 2016	32.05	32.50	31.58	31.68
5322	NYSE	THC	Wed, Apr 20, 2016	31.73	32.60	30.66	32.06
5321	NYSE	THC	Tue, Apr 19, 2016	32.10	32.35	31.27	31.57
5320	NYSE	THC	Mon, Apr 18, 2016	31.40	32.04	31.07	31.87
5319	NYSE	THC	Fri, Apr 15, 2016	31.96	32.05	30.52	31.60
5318	NYSE	THC	Thu, Apr 14, 2016	31.86	32.80	31.66	32.23
5317	NYSE	THC	Wed, Apr 13, 2016	29.76	31.99	29.76	31.73
5316	NYSE	THC	Tue, Apr 12, 2016	28.70	29.11	28.57	29.04
5315	NYSE	THC	Mon, Apr 11, 2016	29.15	29.27	28.46	28.64
5314	NYSE	THC	Fri, Apr 8, 2016	28.70	29.34	28.09	29.00
5313	NYSE	THC	Thu, Apr 7, 2016	28.56	29.21	28.09	28.53
5312	NYSE	THC	Wed, Apr 6, 2016	28.24	28.90	27.95	28.85
5311	NYSE	THC	Tue, Apr 5, 2016	28.56	28.56	28.56	28.20
5310	NYSE	THC	Mon, Apr 4, 2016	28.89	29.16	28.47	28.56
5309	NYSE	THC	Fri, Apr 1, 2016	28.79	29.15	28.23	28.89
5308	NYSE	THC	Thu, Mar 31, 2016	28.96	29.27	28.43	28.93
5307	NYSE	THC	Wed, Mar 30, 2016	29.51	29.90	28.83	28.93
5306	NYSE	THC	Tue, Mar 29, 2016	27.84	29.29	27.67	29.27
5305	NYSE	THC	Mon, Mar 28, 2016	28.13	28.45	27.58	28.01
5304	NYSE	THC	Thu, Mar 24, 2016	29.01	29.01	29.01	27.98
5303	NYSE	THC	Wed, Mar 23, 2016	29.21	30.07	28.62	29.01
5302	NYSE	THC	Tue, Mar 22, 2016	28.29	29.41	28.03	29.24
5301	NYSE	THC	Mon, Mar 21, 2016	28.15	29.07	27.58	28.42
5300	NYSE	THC	Fri, Mar 18, 2016	26.64	28.50	26.64	28.14
5299	NYSE	THC	Thu, Mar 17, 2016	26.23	27.09	25.92	26.57
5298	NYSE	THC	Wed, Mar 16, 2016	25.12	26.48	25.12	26.32
5297	NYSE	THC	Tue, Mar 15, 2016	27.30	27.30	27.30	25.37
5296	NYSE	THC	Mon, Mar 14, 2016	27.49	27.76	27.00	27.30
5295	NYSE	THC	Fri, Mar 11, 2016	25.84	27.66	25.84	27.60
5294	NYSE	THC	Thu, Mar 10, 2016	26.11	26.11	26.11	25.50
5293	NYSE	THC	Wed, Mar 9, 2016	25.83	25.83	25.83	26.11
5292	NYSE	THC	Tue, Mar 8, 2016	26.73	26.73	26.73	25.83
5291	NYSE	THC	Mon, Mar 7, 2016	26.60	27.30	25.94	26.73
5290	NYSE	THC	Fri, Mar 4, 2016	28.09	28.79	26.79	27.06
5289	NYSE	THC	Thu, Mar 3, 2016	26.22	26.22	26.22	28.09
5288	NYSE	THC	Wed, Mar 2, 2016	25.63	26.23	25.28	26.22
5287	NYSE	THC	Tue, Mar 1, 2016	25.15	25.99	24.71	25.85
5286	NYSE	THC	Mon, Feb 29, 2016	25.68	25.68	25.68	24.82
5285	NYSE	THC	Fri, Feb 26, 2016	25.02	26.29	24.91	25.68
5284	NYSE	THC	Thu, Feb 25, 2016	24.95	25.85	24.40	24.81
5283	NYSE	THC	Wed, Feb 24, 2016	24.70	24.90	24.04	24.79
5282	NYSE	THC	Tue, Feb 23, 2016	24.43	26.10	23.17	25.10
5281	NYSE	THC	Mon, Feb 22, 2016	24.06	25.64	23.90	25.50
5280	NYSE	THC	Fri, Feb 19, 2016	24.82	24.89	23.46	23.82
5279	NYSE	THC	Thu, Feb 18, 2016	25.13	25.35	24.41	25.04
5278	NYSE	THC	Wed, Feb 17, 2016	23.77	25.69	23.68	25.05
5277	NYSE	THC	Tue, Feb 16, 2016	22.60	23.60	21.39	23.58
5276	NYSE	THC	Fri, Feb 12, 2016	23.70	24.03	22.88	24.00
5275	NYSE	THC	Thu, Feb 11, 2016	24.28	24.86	23.34	23.39
5274	NYSE	THC	Wed, Feb 10, 2016	24.35	25.69	24.28	24.92
5273	NYSE	THC	Tue, Feb 9, 2016	23.64	24.74	23.53	24.21
5272	NYSE	THC	Mon, Feb 8, 2016	25.36	25.47	23.48	24.15
5271	NYSE	THC	Fri, Feb 5, 2016	26.41	26.75	25.62	25.91
5270	NYSE	THC	Thu, Feb 4, 2016	25.47	26.80	25.25	26.47
5269	NYSE	THC	Wed, Feb 3, 2016	26.41	26.53	24.35	25.57
5268	NYSE	THC	Tue, Feb 2, 2016	26.71	26.84	25.96	26.08
5267	NYSE	THC	Mon, Feb 1, 2016	26.87	27.58	26.18	27.35
5266	NYSE	THC	Fri, Jan 29, 2016	25.78	27.20	25.64	27.12
5265	NYSE	THC	Thu, Jan 28, 2016	28.16	28.46	25.38	25.58
5264	NYSE	THC	Wed, Jan 27, 2016	25.98	27.79	25.74	26.67
5263	NYSE	THC	Tue, Jan 26, 2016	24.96	26.33	24.52	26.10
5262	NYSE	THC	Mon, Jan 25, 2016	24.80	25.40	24.50	24.80
5261	NYSE	THC	Fri, Jan 22, 2016	25.63	26.39	24.63	25.07
5260	NYSE	THC	Thu, Jan 21, 2016	24.55	26.26	24.41	24.81
5259	NYSE	THC	Wed, Jan 20, 2016	23.46	25.08	22.34	24.69
5258	NYSE	THC	Tue, Jan 19, 2016	24.01	24.54	23.14	24.01
5257	NYSE	THC	Fri, Jan 15, 2016	22.44	23.21	21.96	23.08
5256	NYSE	THC	Thu, Jan 14, 2016	22.67	24.04	22.20	23.36
5255	NYSE	THC	Wed, Jan 13, 2016	24.26	24.68	21.91	22.63
5254	NYSE	THC	Tue, Jan 12, 2016	26.12	27.04	23.19	24.23
5253	NYSE	THC	Mon, Jan 11, 2016	26.17	27.41	25.46	25.78
5252	NYSE	THC	Fri, Jan 8, 2016	25.49	26.37	24.96	25.34
5251	NYSE	THC	Thu, Jan 7, 2016	26.65	26.72	25.18	25.31
5250	NYSE	THC	Wed, Jan 6, 2016	28.20	28.32	26.57	27.28
5249	NYSE	THC	Tue, Jan 5, 2016	29.56	30.07	28.60	28.88
5248	NYSE	THC	Mon, Jan 4, 2016	29.26	29.62	28.31	29.43
5247	NYSE	THC	Thu, Dec 31, 2015	30.03	30.66	29.94	30.30
5246	NYSE	THC	Wed, Dec 30, 2015	31.44	31.67	30.03	30.28
5245	NYSE	THC	Tue, Dec 29, 2015	31.29	31.80	30.99	31.52
5244	NYSE	THC	Mon, Dec 28, 2015	32.06	32.25	30.48	31.04
5243	NYSE	THC	Thu, Dec 24, 2015	32.55	33.25	32.14	32.27
5242	NYSE	THC	Wed, Dec 23, 2015	30.59	32.99	30.46	32.61
5241	NYSE	THC	Tue, Dec 22, 2015	30.68	30.93	29.65	30.32
5240	NYSE	THC	Mon, Dec 21, 2015	27.71	30.63	27.71	30.59
5239	NYSE	THC	Fri, Dec 18, 2015	27.46	28.36	27.29	27.41
5238	NYSE	THC	Thu, Dec 17, 2015	27.46	28.19	27.01	27.63
5237	NYSE	THC	Wed, Dec 16, 2015	27.78	28.15	26.60	27.39
5236	NYSE	THC	Tue, Dec 15, 2015	27.62	28.32	27.34	27.45
5235	NYSE	THC	Mon, Dec 14, 2015	29.96	30.34	26.94	27.23
5234	NYSE	THC	Fri, Dec 11, 2015	31.48	31.59	29.77	30.00
5233	NYSE	THC	Thu, Dec 10, 2015	31.24	32.66	30.97	31.95
5232	NYSE	THC	Wed, Dec 9, 2015	31.01	32.46	30.79	31.24
5231	NYSE	THC	Tue, Dec 8, 2015	30.98	31.41	30.24	31.19
5230	NYSE	THC	Mon, Dec 7, 2015	33.09	33.25	31.17	31.38
5229	NYSE	THC	Fri, Dec 4, 2015	32.98	33.39	32.71	33.21
5228	NYSE	THC	Thu, Dec 3, 2015	34.14	34.65	32.66	33.01
5227	NYSE	THC	Wed, Dec 2, 2015	34.77	35.35	33.98	34.11
5226	NYSE	THC	Tue, Dec 1, 2015	33.49	34.98	33.35	34.94
5225	NYSE	THC	Mon, Nov 30, 2015	34.02	34.15	33.11	33.19
5224	NYSE	THC	Fri, Nov 27, 2015	33.89	34.39	33.58	33.97
5223	NYSE	THC	Wed, Nov 25, 2015	33.49	34.24	33.40	33.71
5222	NYSE	THC	Tue, Nov 24, 2015	32.06	33.90	31.73	33.69
5221	NYSE	THC	Mon, Nov 23, 2015	31.26	32.83	31.05	32.20
5220	NYSE	THC	Fri, Nov 20, 2015	30.65	31.49	30.41	31.33
5219	NYSE	THC	Thu, Nov 19, 2015	32.10	32.10	29.72	30.40
5218	NYSE	THC	Wed, Nov 18, 2015	32.67	33.18	32.49	33.05
5217	NYSE	THC	Tue, Nov 17, 2015	32.53	33.07	31.96	32.65
5216	NYSE	THC	Mon, Nov 16, 2015	31.77	32.56	31.60	32.55
5215	NYSE	THC	Fri, Nov 13, 2015	31.39	32.56	30.74	31.71
5214	NYSE	THC	Thu, Nov 12, 2015	32.67	32.73	31.40	31.43
5213	NYSE	THC	Wed, Nov 11, 2015	34.41	34.41	32.16	32.83
5212	NYSE	THC	Tue, Nov 10, 2015	34.50	34.82	33.60	34.28
5211	NYSE	THC	Mon, Nov 9, 2015	35.21	35.31	34.04	34.68
5210	NYSE	THC	Fri, Nov 6, 2015	33.38	35.95	33.30	35.34
5209	NYSE	THC	Thu, Nov 5, 2015	34.05	34.30	32.90	33.62
5208	NYSE	THC	Wed, Nov 4, 2015	34.49	34.65	33.25	34.20
5207	NYSE	THC	Tue, Nov 3, 2015	32.37	35.53	32.15	34.26
5206	NYSE	THC	Mon, Nov 2, 2015	31.60	33.19	31.50	32.75
5205	NYSE	THC	Fri, Oct 30, 2015	32.29	32.51	31.34	31.37
5204	NYSE	THC	Thu, Oct 29, 2015	31.81	32.97	31.61	31.95
5203	NYSE	THC	Wed, Oct 28, 2015	29.60	32.07	29.07	31.85
5202	NYSE	THC	Tue, Oct 27, 2015	30.44	30.74	29.38	29.68
5201	NYSE	THC	Mon, Oct 26, 2015	29.86	30.97	29.09	30.44
5200	NYSE	THC	Fri, Oct 23, 2015	29.61	30.25	28.39	29.99
5199	NYSE	THC	Thu, Oct 22, 2015	30.02	30.62	26.62	28.24
5198	NYSE	THC	Wed, Oct 21, 2015	36.60	36.67	34.19	34.81
5197	NYSE	THC	Tue, Oct 20, 2015	36.08	37.25	35.88	36.40
5196	NYSE	THC	Mon, Oct 19, 2015	35.55	36.25	35.07	36.05
5195	NYSE	THC	Fri, Oct 16, 2015	35.21	36.40	35.08	35.87
5194	NYSE	THC	Thu, Oct 15, 2015	32.13	35.14	31.52	35.00
5193	NYSE	THC	Wed, Oct 14, 2015	36.10	36.35	34.92	35.04
5192	NYSE	THC	Tue, Oct 13, 2015	36.21	37.24	35.86	35.93
5191	NYSE	THC	Mon, Oct 12, 2015	37.38	37.38	35.90	36.35
5190	NYSE	THC	Fri, Oct 9, 2015	37.28	37.57	36.85	37.29
5189	NYSE	THC	Thu, Oct 8, 2015	38.03	38.19	36.42	37.26
5188	NYSE	THC	Wed, Oct 7, 2015	38.00	38.54	37.25	38.21
5187	NYSE	THC	Tue, Oct 6, 2015	37.99	38.75	37.53	37.82
5186	NYSE	THC	Mon, Oct 5, 2015	37.60	39.75	37.25	37.98
5185	NYSE	THC	Fri, Oct 2, 2015	35.56	36.33	34.94	36.32
5184	NYSE	THC	Thu, Oct 1, 2015	36.92	37.09	35.36	36.39
5183	NYSE	THC	Wed, Sep 30, 2015	36.64	37.21	35.80	36.92
5182	NYSE	THC	Tue, Sep 29, 2015	37.26	37.48	35.76	36.03
5181	NYSE	THC	Mon, Sep 28, 2015	39.95	40.07	36.56	37.15
5180	NYSE	THC	Fri, Sep 25, 2015	42.65	43.24	40.14	40.53
5179	NYSE	THC	Thu, Sep 24, 2015	43.94	43.96	42.01	42.44
5178	NYSE	THC	Wed, Sep 23, 2015	43.86	45.12	43.30	44.44
5177	NYSE	THC	Tue, Sep 22, 2015	43.25	44.03	42.79	43.60
5176	NYSE	THC	Mon, Sep 21, 2015	44.90	45.08	43.50	43.77
5175	NYSE	THC	Fri, Sep 18, 2015	46.41	46.95	44.26	44.50
5174	NYSE	THC	Thu, Sep 17, 2015	46.73	47.78	46.12	47.15
5173	NYSE	THC	Wed, Sep 16, 2015	46.70	46.95	45.83	46.57
5172	NYSE	THC	Tue, Sep 15, 2015	47.13	47.24	46.28	46.94
5171	NYSE	THC	Mon, Sep 14, 2015	47.02	47.36	46.67	47.09
5170	NYSE	THC	Fri, Sep 11, 2015	46.94	47.13	46.34	46.86
5169	NYSE	THC	Thu, Sep 10, 2015	47.56	48.17	46.93	47.17
5168	NYSE	THC	Wed, Sep 9, 2015	48.80	49.06	47.30	47.41
5167	NYSE	THC	Tue, Sep 8, 2015	48.12	48.48	47.62	48.28
5166	NYSE	THC	Fri, Sep 4, 2015	47.19	47.75	46.66	47.21
5165	NYSE	THC	Thu, Sep 3, 2015	48.09	49.25	47.65	47.82
5164	NYSE	THC	Wed, Sep 2, 2015	47.79	48.00	46.77	47.81
5163	NYSE	THC	Tue, Sep 1, 2015	48.24	48.93	47.03	47.34
5162	NYSE	THC	Mon, Aug 31, 2015	50.86	51.47	49.17	49.23
5161	NYSE	THC	Fri, Aug 28, 2015	49.50	50.35	49.25	50.32
5160	NYSE	THC	Thu, Aug 27, 2015	47.80	49.97	47.70	49.70
5159	NYSE	THC	Wed, Aug 26, 2015	47.19	47.48	45.93	47.39
5158	NYSE	THC	Tue, Aug 25, 2015	48.26	48.56	46.19	46.19
5157	NYSE	THC	Mon, Aug 24, 2015	47.00	48.65	45.86	46.90
5156	NYSE	THC	Fri, Aug 21, 2015	49.59	49.94	49.00	49.23
5155	NYSE	THC	Thu, Aug 20, 2015	51.25	51.38	49.96	49.99
5154	NYSE	THC	Wed, Aug 19, 2015	51.23	51.91	51.02	51.51
5153	NYSE	THC	Tue, Aug 18, 2015	52.46	52.48	51.53	51.80
5152	NYSE	THC	Mon, Aug 17, 2015	51.53	52.69	51.41	52.40
5151	NYSE	THC	Fri, Aug 14, 2015	52.07	52.50	51.80	52.18
5150	NYSE	THC	Thu, Aug 13, 2015	52.34	52.93	51.96	52.12
5149	NYSE	THC	Wed, Aug 12, 2015	51.88	52.63	50.99	52.47
5148	NYSE	THC	Tue, Aug 11, 2015	52.65	52.92	51.54	52.23
5147	NYSE	THC	Mon, Aug 10, 2015	53.63	54.02	52.88	53.13
5146	NYSE	THC	Fri, Aug 7, 2015	54.08	54.17	52.61	53.21
5145	NYSE	THC	Thu, Aug 6, 2015	54.89	55.43	53.59	54.19
5144	NYSE	THC	Wed, Aug 5, 2015	57.62	58.24	53.81	55.00
5143	NYSE	THC	Tue, Aug 4, 2015	56.90	59.77	56.19	57.50
5142	NYSE	THC	Mon, Aug 3, 2015	56.42	57.81	56.35	56.71
5141	NYSE	THC	Fri, Jul 31, 2015	57.14	57.22	56.07	56.30
5140	NYSE	THC	Thu, Jul 30, 2015	56.54	56.89	55.76	56.63
5139	NYSE	THC	Wed, Jul 29, 2015	56.90	57.17	56.34	56.72
5138	NYSE	THC	Tue, Jul 28, 2015	56.77	56.95	55.68	56.68
5137	NYSE	THC	Mon, Jul 27, 2015	57.19	57.19	56.18	56.42
5136	NYSE	THC	Fri, Jul 24, 2015	58.15	58.38	57.19	57.61
5135	NYSE	THC	Thu, Jul 23, 2015	58.51	59.31	58.08	58.38
5134	NYSE	THC	Wed, Jul 22, 2015	57.89	58.93	57.86	58.50
5133	NYSE	THC	Tue, Jul 21, 2015	58.63	59.11	57.21	57.96
5132	NYSE	THC	Mon, Jul 20, 2015	58.74	59.31	58.34	58.68
5131	NYSE	THC	Fri, Jul 17, 2015	59.06	59.29	58.38	58.73
5130	NYSE	THC	Thu, Jul 16, 2015	59.27	59.32	58.13	59.01
5129	NYSE	THC	Wed, Jul 15, 2015	60.83	60.92	59.17	59.72
5128	NYSE	THC	Tue, Jul 14, 2015	59.82	60.93	59.68	60.78
5127	NYSE	THC	Mon, Jul 13, 2015	60.19	60.23	59.14	59.91
5126	NYSE	THC	Fri, Jul 10, 2015	59.57	59.87	59.01	59.43
5125	NYSE	THC	Thu, Jul 9, 2015	59.35	59.68	58.94	58.95
5124	NYSE	THC	Wed, Jul 8, 2015	59.49	59.66	58.08	58.49
5123	NYSE	THC	Tue, Jul 7, 2015	59.84	59.98	58.34	59.80
5122	NYSE	THC	Mon, Jul 6, 2015	59.09	60.10	58.95	59.69
5121	NYSE	THC	Thu, Jul 2, 2015	58.80	59.44	58.66	59.42
5120	NYSE	THC	Wed, Jul 1, 2015	58.43	59.29	57.66	58.50
5119	NYSE	THC	Tue, Jun 30, 2015	57.75	58.08	56.39	57.88
5118	NYSE	THC	Mon, Jun 29, 2015	57.19	59.21	56.76	56.87
5117	NYSE	THC	Fri, Jun 26, 2015	57.32	58.61	57.02	57.80
5116	NYSE	THC	Thu, Jun 25, 2015	50.33	57.70	50.08	56.21
5115	NYSE	THC	Wed, Jun 24, 2015	51.60	51.68	49.99	50.08
5114	NYSE	THC	Tue, Jun 23, 2015	52.38	52.59	51.57	51.60
5113	NYSE	THC	Mon, Jun 22, 2015	53.00	53.09	52.18	52.24
5112	NYSE	THC	Fri, Jun 19, 2015	52.12	52.92	52.06	52.66
5111	NYSE	THC	Thu, Jun 18, 2015	52.00	52.12	51.13	52.07
5110	NYSE	THC	Wed, Jun 17, 2015	51.73	52.13	50.84	51.84
5109	NYSE	THC	Tue, Jun 16, 2015	52.17	52.60	51.27	51.42
5108	NYSE	THC	Mon, Jun 15, 2015	51.53	52.30	51.16	52.27
5107	NYSE	THC	Fri, Jun 12, 2015	52.73	53.37	51.77	51.82
5106	NYSE	THC	Thu, Jun 11, 2015	52.09	52.86	51.97	52.84
5105	NYSE	THC	Wed, Jun 10, 2015	51.69	52.50	51.02	52.01
5104	NYSE	THC	Tue, Jun 9, 2015	50.96	51.35	50.65	51.04
5103	NYSE	THC	Mon, Jun 8, 2015	51.69	51.96	50.67	50.89
5102	NYSE	THC	Fri, Jun 5, 2015	51.17	51.83	50.78	51.72
5101	NYSE	THC	Thu, Jun 4, 2015	52.15	52.39	51.28	51.37
5100	NYSE	THC	Wed, Jun 3, 2015	52.69	52.75	51.89	52.25
5099	NYSE	THC	Tue, Jun 2, 2015	52.97	53.23	52.55	52.61
5098	NYSE	THC	Mon, Jun 1, 2015	53.63	53.89	52.75	53.25
5097	NYSE	THC	Fri, May 29, 2015	53.02	53.77	52.68	53.19
5096	NYSE	THC	Thu, May 28, 2015	52.95	53.23	52.18	53.07
5095	NYSE	THC	Wed, May 27, 2015	52.57	53.17	52.29	53.12
5094	NYSE	THC	Tue, May 26, 2015	51.85	53.69	51.69	52.45
5093	NYSE	THC	Fri, May 22, 2015	51.82	52.80	51.42	51.92
5092	NYSE	THC	Thu, May 21, 2015	51.77	52.44	51.57	51.97
5091	NYSE	THC	Wed, May 20, 2015	50.97	52.43	50.65	51.81
5090	NYSE	THC	Tue, May 19, 2015	50.27	51.66	50.05	50.99
5089	NYSE	THC	Mon, May 18, 2015	48.51	50.30	48.38	50.14
5088	NYSE	THC	Fri, May 15, 2015	48.72	48.83	48.01	48.45
5087	NYSE	THC	Thu, May 14, 2015	48.83	48.89	48.31	48.64
5086	NYSE	THC	Wed, May 13, 2015	48.05	48.58	47.93	48.17
5085	NYSE	THC	Tue, May 12, 2015	48.66	48.74	47.59	48.02
5084	NYSE	THC	Mon, May 11, 2015	48.31	49.37	48.13	49.00
5083	NYSE	THC	Fri, May 8, 2015	48.25	48.52	47.72	48.26
5082	NYSE	THC	Thu, May 7, 2015	47.04	48.36	46.33	48.01
5081	NYSE	THC	Wed, May 6, 2015	48.32	48.32	46.82	46.99
5080	NYSE	THC	Tue, May 5, 2015	50.96	50.96	47.74	47.89
5079	NYSE	THC	Mon, May 4, 2015	47.80	49.97	47.80	49.49
5078	NYSE	THC	Fri, May 1, 2015	48.17	48.23	47.37	47.68
5077	NYSE	THC	Thu, Apr 30, 2015	48.74	49.41	47.76	47.86
5076	NYSE	THC	Wed, Apr 29, 2015	49.75	49.88	48.46	48.87
5075	NYSE	THC	Tue, Apr 28, 2015	49.74	50.25	47.87	49.87
5074	NYSE	THC	Mon, Apr 27, 2015	50.72	50.99	49.47	49.71
5073	NYSE	THC	Fri, Apr 24, 2015	51.20	51.57	50.55	50.65
5072	NYSE	THC	Thu, Apr 23, 2015	50.56	51.98	50.35	51.23
5071	NYSE	THC	Wed, Apr 22, 2015	50.91	51.25	50.19	50.58
5070	NYSE	THC	Tue, Apr 21, 2015	51.46	51.70	50.84	50.85
5069	NYSE	THC	Mon, Apr 20, 2015	51.65	51.73	51.09	51.46
5068	NYSE	THC	Fri, Apr 17, 2015	50.44	51.48	50.07	51.38
5067	NYSE	THC	Thu, Apr 16, 2015	51.79	51.90	50.53	50.85
5066	NYSE	THC	Wed, Apr 15, 2015	52.04	52.89	51.88	52.15
5065	NYSE	THC	Tue, Apr 14, 2015	50.51	51.03	49.80	50.91
5064	NYSE	THC	Mon, Apr 13, 2015	50.59	50.99	49.90	50.58
5063	NYSE	THC	Fri, Apr 10, 2015	50.55	50.75	50.22	50.54
5062	NYSE	THC	Thu, Apr 9, 2015	50.34	50.85	50.18	50.55
5061	NYSE	THC	Wed, Apr 8, 2015	49.88	50.75	49.84	50.34
5060	NYSE	THC	Tue, Apr 7, 2015	49.98	50.63	49.69	49.73
5059	NYSE	THC	Mon, Apr 6, 2015	48.87	50.52	48.56	49.99
5058	NYSE	THC	Thu, Apr 2, 2015	48.91	49.68	48.60	49.16
5057	NYSE	THC	Wed, Apr 1, 2015	49.76	49.76	47.58	48.79
5056	NYSE	THC	Tue, Mar 31, 2015	50.26	51.00	49.47	49.51
5055	NYSE	THC	Mon, Mar 30, 2015	50.40	51.14	50.27	50.39
5054	NYSE	THC	Fri, Mar 27, 2015	49.58	50.17	49.37	49.95
5053	NYSE	THC	Thu, Mar 26, 2015	49.82	50.00	48.96	49.61
5052	NYSE	THC	Wed, Mar 25, 2015	51.33	51.68	49.64	49.95
5051	NYSE	THC	Tue, Mar 24, 2015	52.00	52.15	51.24	51.33
5050	NYSE	THC	Mon, Mar 23, 2015	51.25	52.69	50.55	52.07
5049	NYSE	THC	Fri, Mar 20, 2015	50.51	50.65	49.10	49.62
5048	NYSE	THC	Thu, Mar 19, 2015	49.73	50.44	49.53	50.37
5047	NYSE	THC	Wed, Mar 18, 2015	49.07	50.11	48.90	49.80
5046	NYSE	THC	Tue, Mar 17, 2015	48.28	49.56	47.95	49.20
5045	NYSE	THC	Mon, Mar 16, 2015	47.59	48.59	47.58	48.57
5044	NYSE	THC	Fri, Mar 13, 2015	47.70	48.19	46.91	47.29
5043	NYSE	THC	Thu, Mar 12, 2015	47.94	48.22	47.48	47.73
5042	NYSE	THC	Wed, Mar 11, 2015	47.00	48.19	46.42	47.82
5041	NYSE	THC	Tue, Mar 10, 2015	47.05	47.47	46.53	46.72
5040	NYSE	THC	Mon, Mar 9, 2015	49.28	49.28	47.53	47.59
5039	NYSE	THC	Fri, Mar 6, 2015	48.92	50.47	48.75	49.23
5038	NYSE	THC	Thu, Mar 5, 2015	49.39	49.80	48.27	49.23
5037	NYSE	THC	Wed, Mar 4, 2015	46.94	50.84	46.35	49.99
5036	NYSE	THC	Tue, Mar 3, 2015	46.59	47.28	46.57	47.06
5035	NYSE	THC	Mon, Mar 2, 2015	46.21	47.80	46.13	47.02
5034	NYSE	THC	Fri, Feb 27, 2015	47.04	47.09	46.06	46.30
5033	NYSE	THC	Thu, Feb 26, 2015	45.55	47.16	45.19	46.74
5032	NYSE	THC	Wed, Feb 25, 2015	45.31	46.28	45.02	45.63
5031	NYSE	THC	Tue, Feb 24, 2015	45.54	48.08	44.80	45.29
5030	NYSE	THC	Mon, Feb 23, 2015	45.00	45.83	44.73	45.58
5029	NYSE	THC	Fri, Feb 20, 2015	44.64	45.37	44.30	44.85
5028	NYSE	THC	Thu, Feb 19, 2015	45.06	45.28	44.55	44.69
5027	NYSE	THC	Wed, Feb 18, 2015	45.36	45.69	44.65	44.96
5026	NYSE	THC	Tue, Feb 17, 2015	44.23	45.44	43.89	45.31
5025	NYSE	THC	Fri, Feb 13, 2015	43.43	44.36	43.31	44.30
5024	NYSE	THC	Thu, Feb 12, 2015	43.74	44.10	43.42	43.55
5023	NYSE	THC	Wed, Feb 11, 2015	43.73	44.08	43.27	43.65
5022	NYSE	THC	Tue, Feb 10, 2015	42.85	44.08	42.69	43.86
5021	NYSE	THC	Mon, Feb 9, 2015	43.29	43.52	42.36	42.65
5020	NYSE	THC	Fri, Feb 6, 2015	44.20	44.96	43.46	43.68
5019	NYSE	THC	Thu, Feb 5, 2015	43.60	44.54	43.51	44.25
5018	NYSE	THC	Wed, Feb 4, 2015	43.86	44.27	42.91	43.42
5017	NYSE	THC	Tue, Feb 3, 2015	42.29	44.41	42.07	44.19
5016	NYSE	THC	Mon, Feb 2, 2015	42.22	42.64	41.47	42.22
5015	NYSE	THC	Fri, Jan 30, 2015	43.02	43.49	42.13	42.28
5014	NYSE	THC	Thu, Jan 29, 2015	42.95	43.52	41.84	43.39
5013	NYSE	THC	Wed, Jan 28, 2015	43.85	44.05	42.85	42.95
5012	NYSE	THC	Tue, Jan 27, 2015	43.91	44.53	43.50	43.60
5011	NYSE	THC	Mon, Jan 26, 2015	44.03	44.49	43.15	44.41
5010	NYSE	THC	Fri, Jan 23, 2015	45.32	45.62	43.80	43.88
5009	NYSE	THC	Thu, Jan 22, 2015	44.98	45.58	44.41	45.53
5008	NYSE	THC	Wed, Jan 21, 2015	44.48	45.96	44.36	44.71
5007	NYSE	THC	Tue, Jan 20, 2015	44.95	45.13	43.82	44.70
5006	NYSE	THC	Fri, Jan 16, 2015	44.45	45.04	43.88	44.98
5005	NYSE	THC	Thu, Jan 15, 2015	45.44	45.69	44.36	44.73
5004	NYSE	THC	Wed, Jan 14, 2015	45.53	45.88	44.43	45.25
5003	NYSE	THC	Tue, Jan 13, 2015	47.30	47.68	44.62	46.16
5002	NYSE	THC	Mon, Jan 12, 2015	52.10	52.10	46.40	47.00
5001	NYSE	THC	Fri, Jan 9, 2015	52.15	52.45	51.34	51.65
5000	NYSE	THC	Thu, Jan 8, 2015	51.45	52.34	51.20	52.16
4999	NYSE	THC	Wed, Jan 7, 2015	48.85	51.00	48.85	50.98
4998	NYSE	THC	Tue, Jan 6, 2015	49.00	49.65	47.76	48.56
4997	NYSE	THC	Mon, Jan 5, 2015	49.91	50.95	48.70	49.04
4996	NYSE	THC	Fri, Jan 2, 2015	50.99	51.21	49.81	50.21
4995	NYSE	THC	Wed, Dec 31, 2014	51.89	52.09	50.60	50.67
4994	NYSE	THC	Tue, Dec 30, 2014	51.61	52.25	51.42	51.87
4993	NYSE	THC	Mon, Dec 29, 2014	51.20	51.90	50.89	51.70
4992	NYSE	THC	Fri, Dec 26, 2014	52.42	52.81	51.13	51.36
4991	NYSE	THC	Wed, Dec 24, 2014	51.56	52.59	51.56	52.44
4990	NYSE	THC	Tue, Dec 23, 2014	51.80	52.21	51.22	51.38
4989	NYSE	THC	Mon, Dec 22, 2014	51.78	52.09	51.51	51.70
4988	NYSE	THC	Fri, Dec 19, 2014	51.62	52.21	51.52	51.85
4987	NYSE	THC	Thu, Dec 18, 2014	49.93	51.74	49.75	51.30
4986	NYSE	THC	Wed, Dec 17, 2014	48.56	49.07	48.05	48.44
4985	NYSE	THC	Tue, Dec 16, 2014	48.77	49.98	48.29	48.36
4984	NYSE	THC	Mon, Dec 15, 2014	50.39	50.71	49.08	49.26
4983	NYSE	THC	Fri, Dec 12, 2014	51.33	51.99	50.24	50.25
4982	NYSE	THC	Thu, Dec 11, 2014	51.19	52.53	51.05	51.90
4981	NYSE	THC	Wed, Dec 10, 2014	51.16	51.75	50.38	50.81
4980	NYSE	THC	Tue, Dec 9, 2014	50.72	51.39	50.40	51.32
4979	NYSE	THC	Mon, Dec 8, 2014	51.61	52.69	51.17	51.31
4978	NYSE	THC	Fri, Dec 5, 2014	48.79	51.96	48.77	51.79
4977	NYSE	THC	Thu, Dec 4, 2014	47.19	48.78	47.01	48.42
4976	NYSE	THC	Wed, Dec 3, 2014	46.82	47.50	46.74	47.15
4975	NYSE	THC	Tue, Dec 2, 2014	46.83	47.08	46.41	46.75
4974	NYSE	THC	Mon, Dec 1, 2014	47.82	48.21	46.69	46.76
4973	NYSE	THC	Fri, Nov 28, 2014	48.07	48.43	47.51	48.05
4972	NYSE	THC	Wed, Nov 26, 2014	49.14	49.37	48.06	48.23
4971	NYSE	THC	Tue, Nov 25, 2014	48.55	49.18	48.36	49.15
4970	NYSE	THC	Mon, Nov 24, 2014	48.26	50.11	48.26	48.54
4969	NYSE	THC	Fri, Nov 21, 2014	48.00	48.49	47.60	48.14
4968	NYSE	THC	Thu, Nov 20, 2014	47.28	47.79	47.00	47.50
4967	NYSE	THC	Wed, Nov 19, 2014	48.89	49.04	47.68	47.71
4966	NYSE	THC	Tue, Nov 18, 2014	47.46	49.30	47.36	49.15
4965	NYSE	THC	Mon, Nov 17, 2014	46.52	47.57	46.01	47.46
4964	NYSE	THC	Fri, Nov 14, 2014	47.61	48.36	46.44	46.50
4963	NYSE	THC	Thu, Nov 13, 2014	48.20	48.68	48.06	48.57
4962	NYSE	THC	Wed, Nov 12, 2014	47.61	48.39	47.01	48.12
4961	NYSE	THC	Tue, Nov 11, 2014	48.03	48.94	47.61	48.27
4960	NYSE	THC	Mon, Nov 10, 2014	48.65	49.66	47.60	48.03
4959	NYSE	THC	Fri, Nov 7, 2014	50.76	51.27	47.38	47.85
4958	NYSE	THC	Thu, Nov 6, 2014	51.60	52.02	51.01	51.18
4957	NYSE	THC	Wed, Nov 5, 2014	53.16	53.32	50.07	51.40
4956	NYSE	THC	Tue, Nov 4, 2014	58.00	58.03	51.97	53.06
4955	NYSE	THC	Mon, Nov 3, 2014	56.07	58.97	55.55	56.72
4954	NYSE	THC	Fri, Oct 31, 2014	56.17	56.54	54.63	56.05
4953	NYSE	THC	Thu, Oct 30, 2014	56.34	56.44	54.98	55.43
4952	NYSE	THC	Wed, Oct 29, 2014	56.80	57.56	55.98	56.31
4951	NYSE	THC	Tue, Oct 28, 2014	57.73	57.95	55.92	56.82
4950	NYSE	THC	Mon, Oct 27, 2014	57.86	58.05	57.00	57.49
4949	NYSE	THC	Fri, Oct 24, 2014	58.34	58.34	57.11	58.22
4948	NYSE	THC	Thu, Oct 23, 2014	58.14	58.79	57.44	58.09
4947	NYSE	THC	Wed, Oct 22, 2014	58.90	59.18	57.41	57.62
4946	NYSE	THC	Tue, Oct 21, 2014	56.99	59.28	56.95	58.87
4945	NYSE	THC	Mon, Oct 20, 2014	56.36	57.37	55.35	56.45
4944	NYSE	THC	Fri, Oct 17, 2014	56.05	57.76	55.98	56.58
4943	NYSE	THC	Thu, Oct 16, 2014	53.61	56.14	53.50	55.60
4942	NYSE	THC	Wed, Oct 15, 2014	53.80	54.20	51.43	53.38
4941	NYSE	THC	Tue, Oct 14, 2014	55.12	56.14	53.91	54.65
4940	NYSE	THC	Mon, Oct 13, 2014	55.41	56.72	54.59	54.65
4939	NYSE	THC	Fri, Oct 10, 2014	55.73	57.22	55.49	55.53
4938	NYSE	THC	Thu, Oct 9, 2014	58.16	58.25	55.86	55.97
4937	NYSE	THC	Wed, Oct 8, 2014	56.73	58.52	56.35	58.19
4936	NYSE	THC	Tue, Oct 7, 2014	57.28	58.40	56.98	57.03
4935	NYSE	THC	Mon, Oct 6, 2014	58.98	59.40	57.33	57.65
4934	NYSE	THC	Fri, Oct 3, 2014	58.57	59.65	58.20	58.84
4933	NYSE	THC	Thu, Oct 2, 2014	57.85	58.37	55.48	58.15
4932	NYSE	THC	Wed, Oct 1, 2014	59.39	59.52	57.43	57.74
4931	NYSE	THC	Tue, Sep 30, 2014	60.86	61.01	59.24	59.39
4930	NYSE	THC	Mon, Sep 29, 2014	60.23	61.00	59.90	60.64
4929	NYSE	THC	Fri, Sep 26, 2014	61.84	62.65	60.27	60.75
4928	NYSE	THC	Thu, Sep 25, 2014	62.87	62.90	61.49	61.84
4927	NYSE	THC	Wed, Sep 24, 2014	62.32	63.23	61.80	63.13
4926	NYSE	THC	Tue, Sep 23, 2014	62.42	62.93	61.79	62.33
4925	NYSE	THC	Mon, Sep 22, 2014	63.31	63.61	62.26	62.45
4924	NYSE	THC	Fri, Sep 19, 2014	63.17	63.51	62.58	63.27
4923	NYSE	THC	Thu, Sep 18, 2014	62.37	62.97	61.92	62.71
4922	NYSE	THC	Wed, Sep 17, 2014	62.00	62.57	61.54	62.31
4921	NYSE	THC	Tue, Sep 16, 2014	60.48	62.07	60.28	61.90
4920	NYSE	THC	Mon, Sep 15, 2014	61.66	61.98	60.59	60.68
4919	NYSE	THC	Fri, Sep 12, 2014	62.66	63.23	60.96	61.53
4918	NYSE	THC	Thu, Sep 11, 2014	60.69	62.96	60.67	62.84
4917	NYSE	THC	Wed, Sep 10, 2014	61.16	61.16	60.13	60.87
4916	NYSE	THC	Tue, Sep 9, 2014	59.42	62.37	59.42	60.97
4915	NYSE	THC	Mon, Sep 8, 2014	57.74	59.05	57.74	58.99
4914	NYSE	THC	Fri, Sep 5, 2014	56.81	58.10	56.81	57.71
4913	NYSE	THC	Thu, Sep 4, 2014	60.10	60.10	56.51	57.00
4912	NYSE	THC	Wed, Sep 3, 2014	61.00	61.12	60.02	60.10
4911	NYSE	THC	Tue, Sep 2, 2014	61.10	61.12	59.16	60.76
4910	NYSE	THC	Fri, Aug 29, 2014	60.04	61.80	60.03	61.18
4909	NYSE	THC	Thu, Aug 28, 2014	60.23	60.57	59.86	59.99
4908	NYSE	THC	Wed, Aug 27, 2014	60.54	61.12	60.29	60.37
4907	NYSE	THC	Tue, Aug 26, 2014	60.05	60.94	59.92	60.42
4906	NYSE	THC	Mon, Aug 25, 2014	60.42	60.58	59.40	59.90
4905	NYSE	THC	Fri, Aug 22, 2014	60.06	60.91	59.97	60.59
4904	NYSE	THC	Thu, Aug 21, 2014	60.31	60.41	59.77	60.06
4903	NYSE	THC	Wed, Aug 20, 2014	59.64	60.51	59.25	60.15
4902	NYSE	THC	Tue, Aug 19, 2014	60.40	60.62	59.50	59.81
4901	NYSE	THC	Mon, Aug 18, 2014	59.00	60.24	58.52	60.17
4900	NYSE	THC	Fri, Aug 15, 2014	58.89	59.04	58.09	58.60
4899	NYSE	THC	Thu, Aug 14, 2014	57.78	58.84	57.68	58.64
4898	NYSE	THC	Wed, Aug 13, 2014	57.01	57.73	56.85	57.69
4897	NYSE	THC	Tue, Aug 12, 2014	56.69	57.15	56.39	56.98
4896	NYSE	THC	Mon, Aug 11, 2014	57.06	57.86	56.45	56.83
4895	NYSE	THC	Fri, Aug 8, 2014	56.88	57.52	55.42	56.83
4894	NYSE	THC	Thu, Aug 7, 2014	56.28	58.03	56.28	56.97
4893	NYSE	THC	Wed, Aug 6, 2014	54.37	56.38	54.12	56.14
4892	NYSE	THC	Tue, Aug 5, 2014	54.01	56.72	53.82	54.83
4891	NYSE	THC	Mon, Aug 4, 2014	52.53	53.65	52.40	53.30
4890	NYSE	THC	Fri, Aug 1, 2014	52.64	53.90	52.03	52.34
4889	NYSE	THC	Thu, Jul 31, 2014	53.53	53.72	52.62	52.77
4888	NYSE	THC	Wed, Jul 30, 2014	54.11	54.28	53.06	53.94
4887	NYSE	THC	Tue, Jul 29, 2014	54.32	55.34	53.70	54.00
4886	NYSE	THC	Mon, Jul 28, 2014	53.61	54.50	53.12	53.82
4885	NYSE	THC	Fri, Jul 25, 2014	50.58	53.87	50.43	53.61
4884	NYSE	THC	Thu, Jul 24, 2014	48.72	49.65	48.41	49.22
4883	NYSE	THC	Wed, Jul 23, 2014	48.56	48.91	46.87	48.48
4882	NYSE	THC	Tue, Jul 22, 2014	48.20	49.19	45.87	48.51
4881	NYSE	THC	Mon, Jul 21, 2014	48.18	48.40	47.05	48.15
4880	NYSE	THC	Fri, Jul 18, 2014	47.73	48.75	47.13	48.42
4879	NYSE	THC	Thu, Jul 17, 2014	48.74	49.75	47.67	47.79
4878	NYSE	THC	Wed, Jul 16, 2014	48.35	49.14	47.23	48.71
4877	NYSE	THC	Tue, Jul 15, 2014	44.97	45.51	44.81	44.97
4876	NYSE	THC	Mon, Jul 14, 2014	45.40	45.45	44.66	45.02
4875	NYSE	THC	Fri, Jul 11, 2014	45.13	45.44	44.46	45.16
4874	NYSE	THC	Thu, Jul 10, 2014	44.85	45.38	44.20	45.22
4873	NYSE	THC	Wed, Jul 9, 2014	45.56	45.84	45.13	45.43
4872	NYSE	THC	Tue, Jul 8, 2014	46.37	46.37	44.68	45.39
4871	NYSE	THC	Mon, Jul 7, 2014	47.59	47.68	46.43	46.55
4870	NYSE	THC	Thu, Jul 3, 2014	48.08	48.31	47.27	47.75
4869	NYSE	THC	Wed, Jul 2, 2014	46.56	47.91	46.33	47.85
4868	NYSE	THC	Tue, Jul 1, 2014	47.13	47.49	46.42	46.60
4867	NYSE	THC	Mon, Jun 30, 2014	46.99	47.25	46.56	46.94
4866	NYSE	THC	Fri, Jun 27, 2014	46.44	47.37	46.05	46.91
4865	NYSE	THC	Thu, Jun 26, 2014	48.50	48.50	46.13	46.63
4864	NYSE	THC	Wed, Jun 25, 2014	47.97	48.49	46.71	47.94
4863	NYSE	THC	Tue, Jun 24, 2014	49.32	49.36	47.79	47.82
4862	NYSE	THC	Mon, Jun 23, 2014	48.85	49.84	48.67	49.47
4861	NYSE	THC	Fri, Jun 20, 2014	48.22	48.85	47.72	48.75
4860	NYSE	THC	Thu, Jun 19, 2014	47.85	48.10	47.02	48.00
4859	NYSE	THC	Wed, Jun 18, 2014	47.92	48.10	47.11	47.77
4858	NYSE	THC	Tue, Jun 17, 2014	48.12	49.04	47.96	48.01
4857	NYSE	THC	Mon, Jun 16, 2014	46.98	48.11	46.87	48.11
4856	NYSE	THC	Fri, Jun 13, 2014	47.78	47.86	46.83	46.97
4855	NYSE	THC	Thu, Jun 12, 2014	48.10	48.27	47.53	47.77
4854	NYSE	THC	Wed, Jun 11, 2014	48.68	48.68	47.43	48.20
4853	NYSE	THC	Tue, Jun 10, 2014	48.94	48.98	48.27	48.78
4852	NYSE	THC	Mon, Jun 9, 2014	49.18	49.53	48.56	49.15
4851	NYSE	THC	Fri, Jun 6, 2014	50.02	50.25	49.12	49.22
4850	NYSE	THC	Thu, Jun 5, 2014	47.49	49.65	47.49	49.43
4849	NYSE	THC	Wed, Jun 4, 2014	46.91	47.55	46.85	47.49
4848	NYSE	THC	Tue, Jun 3, 2014	46.74	47.37	46.66	46.96
4847	NYSE	THC	Mon, Jun 2, 2014	47.08	47.28	46.36	46.73
4846	NYSE	THC	Fri, May 30, 2014	47.38	47.83	46.92	47.00
4845	NYSE	THC	Thu, May 29, 2014	47.30	47.50	46.89	47.42
4844	NYSE	THC	Wed, May 28, 2014	46.60	47.50	46.21	47.10
4843	NYSE	THC	Tue, May 27, 2014	48.08	48.13	46.73	47.27
4842	NYSE	THC	Fri, May 23, 2014	47.43	48.25	46.91	47.90
4841	NYSE	THC	Thu, May 22, 2014	47.15	47.88	47.00	47.30
4840	NYSE	THC	Wed, May 21, 2014	46.11	47.41	46.11	47.00
4839	NYSE	THC	Tue, May 20, 2014	45.84	46.19	45.45	45.90
4838	NYSE	THC	Mon, May 19, 2014	44.91	46.24	44.91	45.80
4837	NYSE	THC	Fri, May 16, 2014	45.37	45.71	44.49	45.16
4836	NYSE	THC	Thu, May 15, 2014	45.92	46.00	44.92	45.83
4835	NYSE	THC	Wed, May 14, 2014	46.05	46.95	45.94	46.08
4834	NYSE	THC	Tue, May 13, 2014	44.71	46.06	44.55	46.03
4833	NYSE	THC	Mon, May 12, 2014	44.41	44.82	44.12	44.58
4832	NYSE	THC	Fri, May 9, 2014	43.77	44.49	43.37	44.36
4831	NYSE	THC	Thu, May 8, 2014	44.37	45.13	43.57	43.77
4830	NYSE	THC	Wed, May 7, 2014	45.37	45.62	44.11	44.55
4829	NYSE	THC	Tue, May 6, 2014	45.00	46.99	43.76	45.34
4828	NYSE	THC	Mon, May 5, 2014	45.30	45.63	44.59	45.36
4827	NYSE	THC	Fri, May 2, 2014	45.71	45.93	44.97	45.41
4826	NYSE	THC	Thu, May 1, 2014	45.03	45.79	44.40	45.51
4825	NYSE	THC	Wed, Apr 30, 2014	45.55	45.65	44.69	45.08
4824	NYSE	THC	Tue, Apr 29, 2014	46.15	46.32	45.02	45.71
4823	NYSE	THC	Mon, Apr 28, 2014	46.23	46.53	45.41	46.26
4822	NYSE	THC	Fri, Apr 25, 2014	43.88	46.49	43.68	46.12
4821	NYSE	THC	Thu, Apr 24, 2014	42.23	43.01	42.10	42.26
4820	NYSE	THC	Wed, Apr 23, 2014	40.49	42.12	40.49	42.03
4819	NYSE	THC	Tue, Apr 22, 2014	39.65	40.82	39.65	40.34
4818	NYSE	THC	Mon, Apr 21, 2014	39.64	40.50	39.53	39.90
4817	NYSE	THC	Thu, Apr 17, 2014	38.63	39.76	37.95	39.72
4816	NYSE	THC	Wed, Apr 16, 2014	39.68	39.68	38.46	38.75
4815	NYSE	THC	Tue, Apr 15, 2014	39.48	40.08	38.70	39.44
4814	NYSE	THC	Mon, Apr 14, 2014	39.67	39.86	39.10	39.45
4813	NYSE	THC	Fri, Apr 11, 2014	40.00	40.34	39.20	39.34
4812	NYSE	THC	Thu, Apr 10, 2014	40.60	40.90	39.98	40.07
4811	NYSE	THC	Wed, Apr 9, 2014	40.64	40.98	40.00	40.61
4810	NYSE	THC	Tue, Apr 8, 2014	40.05	40.98	39.66	40.58
4809	NYSE	THC	Mon, Apr 7, 2014	41.74	41.82	39.73	40.15
4808	NYSE	THC	Fri, Apr 4, 2014	42.72	43.92	41.70	41.88
4807	NYSE	THC	Thu, Apr 3, 2014	42.60	42.91	42.02	42.43
4806	NYSE	THC	Wed, Apr 2, 2014	42.59	43.29	42.51	42.60
4805	NYSE	THC	Tue, Apr 1, 2014	42.85	43.28	42.25	42.56
4804	NYSE	THC	Mon, Mar 31, 2014	42.02	42.81	41.93	42.81
4803	NYSE	THC	Fri, Mar 28, 2014	41.62	43.10	41.56	41.86
4802	NYSE	THC	Thu, Mar 27, 2014	40.93	41.56	40.09	41.30
4801	NYSE	THC	Wed, Mar 26, 2014	39.27	41.64	39.14	40.93
4800	NYSE	THC	Tue, Mar 25, 2014	39.49	39.89	38.40	38.90
4799	NYSE	THC	Mon, Mar 24, 2014	40.20	40.46	39.19	39.26
4798	NYSE	THC	Fri, Mar 21, 2014	40.76	41.00	40.05	40.19
4797	NYSE	THC	Thu, Mar 20, 2014	41.10	41.36	40.48	40.55
4796	NYSE	THC	Wed, Mar 19, 2014	40.70	41.41	40.61	41.08
4795	NYSE	THC	Tue, Mar 18, 2014	40.28	41.79	40.28	40.70
4794	NYSE	THC	Mon, Mar 17, 2014	39.79	40.30	39.56	40.03
4793	NYSE	THC	Fri, Mar 14, 2014	40.14	40.76	39.10	39.80
4792	NYSE	THC	Thu, Mar 13, 2014	41.38	41.46	39.87	40.24
4791	NYSE	THC	Wed, Mar 12, 2014	41.79	41.95	41.04	41.31
4790	NYSE	THC	Tue, Mar 11, 2014	42.06	43.12	41.90	42.11
4789	NYSE	THC	Mon, Mar 10, 2014	42.30	42.58	41.65	42.01
4788	NYSE	THC	Fri, Mar 7, 2014	42.78	43.17	42.13	42.31
4787	NYSE	THC	Thu, Mar 6, 2014	43.52	43.66	42.70	42.82
4786	NYSE	THC	Wed, Mar 5, 2014	43.71	44.11	43.21	43.39
4785	NYSE	THC	Tue, Mar 4, 2014	44.08	44.47	43.69	43.95
4784	NYSE	THC	Mon, Mar 3, 2014	43.49	44.09	42.97	43.65
4783	NYSE	THC	Fri, Feb 28, 2014	43.92	44.72	43.80	44.12
4782	NYSE	THC	Thu, Feb 27, 2014	44.26	44.95	43.75	44.07
4781	NYSE	THC	Wed, Feb 26, 2014	43.69	44.99	43.31	44.34
4780	NYSE	THC	Tue, Feb 25, 2014	46.26	46.84	42.85	43.93
4779	NYSE	THC	Mon, Feb 24, 2014	46.92	48.70	46.70	48.33
4778	NYSE	THC	Fri, Feb 21, 2014	46.30	47.60	45.85	46.87
4777	NYSE	THC	Thu, Feb 20, 2014	45.57	46.52	45.14	46.12
4776	NYSE	THC	Wed, Feb 19, 2014	46.30	47.11	46.08	46.09
4775	NYSE	THC	Tue, Feb 18, 2014	46.60	47.15	46.36	46.56
4774	NYSE	THC	Fri, Feb 14, 2014	46.92	47.23	46.51	46.56
4773	NYSE	THC	Thu, Feb 13, 2014	45.37	47.20	44.94	47.00
4772	NYSE	THC	Wed, Feb 12, 2014	45.82	46.96	45.52	45.68
4771	NYSE	THC	Tue, Feb 11, 2014	45.05	45.95	44.31	45.79
4770	NYSE	THC	Mon, Feb 10, 2014	44.79	45.62	44.17	45.39
4769	NYSE	THC	Fri, Feb 7, 2014	44.83	45.09	44.04	44.79
4768	NYSE	THC	Thu, Feb 6, 2014	44.16	44.94	44.02	44.69
4767	NYSE	THC	Wed, Feb 5, 2014	44.38	44.71	43.40	44.07
4766	NYSE	THC	Tue, Feb 4, 2014	45.06	45.50	44.22	44.49
4765	NYSE	THC	Mon, Feb 3, 2014	46.11	46.18	44.92	44.97
4764	NYSE	THC	Fri, Jan 31, 2014	45.02	46.73	44.72	46.01
4763	NYSE	THC	Thu, Jan 30, 2014	45.53	45.93	45.14	45.33
4762	NYSE	THC	Wed, Jan 29, 2014	45.12	45.96	44.41	45.22
4761	NYSE	THC	Tue, Jan 28, 2014	45.02	46.26	44.74	45.80
4760	NYSE	THC	Mon, Jan 27, 2014	45.02	45.25	44.27	44.92
4759	NYSE	THC	Fri, Jan 24, 2014	45.81	45.88	44.37	44.95
4758	NYSE	THC	Thu, Jan 23, 2014	45.70	46.35	45.39	46.11
4757	NYSE	THC	Wed, Jan 22, 2014	45.50	46.05	44.84	45.81
4756	NYSE	THC	Tue, Jan 21, 2014	47.30	47.48	44.79	45.54
4755	NYSE	THC	Fri, Jan 17, 2014	47.30	47.94	46.75	47.24
4754	NYSE	THC	Thu, Jan 16, 2014	46.45	47.24	46.33	47.23
4753	NYSE	THC	Wed, Jan 15, 2014	46.42	46.91	46.28	46.49
4752	NYSE	THC	Tue, Jan 14, 2014	46.06	47.01	46.01	46.52
4751	NYSE	THC	Mon, Jan 13, 2014	46.64	47.33	45.63	45.91
4750	NYSE	THC	Fri, Jan 10, 2014	45.91	47.11	45.53	46.68
4749	NYSE	THC	Thu, Jan 9, 2014	45.48	45.90	45.14	45.84
4748	NYSE	THC	Wed, Jan 8, 2014	45.61	46.10	44.24	45.36
4747	NYSE	THC	Tue, Jan 7, 2014	44.24	46.33	44.20	46.10
4746	NYSE	THC	Mon, Jan 6, 2014	44.35	44.82	43.20	43.95
4745	NYSE	THC	Fri, Jan 3, 2014	43.21	44.83	43.02	44.20
4744	NYSE	THC	Thu, Jan 2, 2014	41.97	43.83	41.73	43.12
4743	NYSE	THC	Tue, Dec 31, 2013	41.60	42.49	41.43	42.12
4742	NYSE	THC	Mon, Dec 30, 2013	40.80	41.71	40.43	41.55
4741	NYSE	THC	Fri, Dec 27, 2013	41.02	41.14	40.68	40.89
4740	NYSE	THC	Thu, Dec 26, 2013	40.91	41.12	40.39	40.84
4739	NYSE	THC	Tue, Dec 24, 2013	39.95	41.15	39.93	40.91
4738	NYSE	THC	Mon, Dec 23, 2013	40.47	41.30	39.59	39.81
4737	NYSE	THC	Fri, Dec 20, 2013	39.89	40.75	39.54	40.31
4736	NYSE	THC	Thu, Dec 19, 2013	40.81	40.81	39.42	39.85
4735	NYSE	THC	Wed, Dec 18, 2013	40.02	41.32	39.90	40.92
4734	NYSE	THC	Tue, Dec 17, 2013	40.43	40.48	38.71	39.86
4733	NYSE	THC	Mon, Dec 16, 2013	40.42	40.90	40.42	40.61
4732	NYSE	THC	Fri, Dec 13, 2013	40.46	40.87	40.32	40.34
4731	NYSE	THC	Thu, Dec 12, 2013	40.54	40.89	39.71	40.42
4730	NYSE	THC	Wed, Dec 11, 2013	42.50	42.60	40.47	40.78
4729	NYSE	THC	Tue, Dec 10, 2013	42.58	43.00	42.55	42.55
4728	NYSE	THC	Mon, Dec 9, 2013	42.82	42.98	42.53	42.77
4727	NYSE	THC	Fri, Dec 6, 2013	43.14	43.48	42.62	42.70
4726	NYSE	THC	Thu, Dec 5, 2013	42.94	43.03	42.45	42.73
4725	NYSE	THC	Wed, Dec 4, 2013	42.95	43.35	42.46	43.07
4724	NYSE	THC	Tue, Dec 3, 2013	42.07	43.22	42.01	43.15
4723	NYSE	THC	Mon, Dec 2, 2013	43.00	43.60	42.27	42.37
4722	NYSE	THC	Fri, Nov 29, 2013	42.77	43.41	42.45	43.15
4721	NYSE	THC	Wed, Nov 27, 2013	42.62	42.96	42.50	42.82
4720	NYSE	THC	Tue, Nov 26, 2013	42.08	42.90	41.78	42.56
4719	NYSE	THC	Mon, Nov 25, 2013	42.10	42.22	41.43	41.99
4718	NYSE	THC	Fri, Nov 22, 2013	42.04	42.23	41.49	42.10
4717	NYSE	THC	Thu, Nov 21, 2013	41.28	42.21	41.24	42.06
4716	NYSE	THC	Wed, Nov 20, 2013	40.71	41.76	40.71	41.25
4715	NYSE	THC	Tue, Nov 19, 2013	41.76	41.97	40.46	40.63
4714	NYSE	THC	Mon, Nov 18, 2013	42.68	42.70	41.85	41.97
4713	NYSE	THC	Fri, Nov 15, 2013	43.40	43.56	41.99	42.39
4712	NYSE	THC	Thu, Nov 14, 2013	43.55	43.83	43.09	43.35
4711	NYSE	THC	Wed, Nov 13, 2013	43.70	44.13	43.08	43.45
4710	NYSE	THC	Tue, Nov 12, 2013	42.69	44.17	42.58	43.59
4709	NYSE	THC	Mon, Nov 11, 2013	42.32	42.78	42.05	42.11
4708	NYSE	THC	Fri, Nov 8, 2013	41.73	42.89	41.31	42.33
4707	NYSE	THC	Thu, Nov 7, 2013	43.77	44.01	41.51	41.71
4706	NYSE	THC	Wed, Nov 6, 2013	43.71	44.04	42.64	43.77
4705	NYSE	THC	Tue, Nov 5, 2013	44.80	45.90	41.82	44.00
4704	NYSE	THC	Mon, Nov 4, 2013	47.56	48.48	47.37	48.26
4703	NYSE	THC	Fri, Nov 1, 2013	47.26	47.57	46.11	47.19
4702	NYSE	THC	Thu, Oct 31, 2013	45.10	47.24	45.09	47.19
4701	NYSE	THC	Wed, Oct 30, 2013	45.75	45.97	44.86	44.90
4700	NYSE	THC	Tue, Oct 29, 2013	45.16	46.05	45.16	45.81
4699	NYSE	THC	Mon, Oct 28, 2013	45.92	45.99	45.01	45.17
4698	NYSE	THC	Fri, Oct 25, 2013	45.50	46.08	45.34	45.93
4697	NYSE	THC	Thu, Oct 24, 2013	46.29	46.51	44.44	45.27
4696	NYSE	THC	Wed, Oct 23, 2013	47.02	47.02	45.61	46.29
4695	NYSE	THC	Tue, Oct 22, 2013	47.26	47.58	46.73	47.25
4694	NYSE	THC	Mon, Oct 21, 2013	47.83	47.87	46.92	47.18
4693	NYSE	THC	Fri, Oct 18, 2013	47.53	48.17	46.60	47.79
4692	NYSE	THC	Thu, Oct 17, 2013	46.81	47.24	46.09	47.18
4691	NYSE	THC	Wed, Oct 16, 2013	46.54	47.10	46.38	46.98
4690	NYSE	THC	Tue, Oct 15, 2013	46.26	47.12	46.20	46.39
4689	NYSE	THC	Mon, Oct 14, 2013	46.03	46.43	45.26	46.28
4688	NYSE	THC	Fri, Oct 11, 2013	45.84	46.41	45.50	46.21
4687	NYSE	THC	Thu, Oct 10, 2013	46.24	46.61	45.71	45.90
4686	NYSE	THC	Wed, Oct 9, 2013	46.30	46.80	45.39	45.61
4685	NYSE	THC	Tue, Oct 8, 2013	47.70	47.73	46.19	46.21
4684	NYSE	THC	Mon, Oct 7, 2013	45.74	46.64	45.39	46.10
4683	NYSE	THC	Fri, Oct 4, 2013	46.36	47.05	45.61	46.10
4682	NYSE	THC	Thu, Oct 3, 2013	44.47	47.15	44.31	46.27
4681	NYSE	THC	Wed, Oct 2, 2013	41.37	44.53	41.22	43.90
4680	NYSE	THC	Tue, Oct 1, 2013	41.21	42.02	40.77	41.37
4679	NYSE	THC	Mon, Sep 30, 2013	39.95	41.52	39.72	41.19
4678	NYSE	THC	Fri, Sep 27, 2013	40.36	40.53	39.93	40.33
4677	NYSE	THC	Thu, Sep 26, 2013	40.32	41.07	40.32	40.64
4676	NYSE	THC	Wed, Sep 25, 2013	40.33	40.55	39.87	40.32
4675	NYSE	THC	Tue, Sep 24, 2013	40.88	41.02	39.39	40.36
4674	NYSE	THC	Mon, Sep 23, 2013	41.99	42.00	40.68	41.03
4673	NYSE	THC	Fri, Sep 20, 2013	42.82	42.86	41.62	42.03
4672	NYSE	THC	Thu, Sep 19, 2013	43.04	43.47	42.73	42.77
4671	NYSE	THC	Wed, Sep 18, 2013	41.52	43.00	41.01	42.96
4670	NYSE	THC	Tue, Sep 17, 2013	40.70	41.70	40.70	41.68
4669	NYSE	THC	Mon, Sep 16, 2013	40.65	41.33	40.25	40.72
4668	NYSE	THC	Fri, Sep 13, 2013	38.45	40.58	38.35	40.22
4667	NYSE	THC	Thu, Sep 12, 2013	38.70	38.70	37.45	38.23
4666	NYSE	THC	Wed, Sep 11, 2013	38.97	39.72	38.55	38.75
4665	NYSE	THC	Tue, Sep 10, 2013	38.49	39.65	38.49	39.10
4664	NYSE	THC	Mon, Sep 9, 2013	39.81	39.89	36.87	38.39
4663	NYSE	THC	Fri, Sep 6, 2013	40.92	40.94	39.65	39.86
4662	NYSE	THC	Thu, Sep 5, 2013	39.48	40.99	39.45	40.68
4661	NYSE	THC	Wed, Sep 4, 2013	39.06	39.51	38.72	39.38
4660	NYSE	THC	Tue, Sep 3, 2013	39.49	39.85	38.79	39.04
4659	NYSE	THC	Fri, Aug 30, 2013	39.62	39.66	38.37	39.05
4658	NYSE	THC	Thu, Aug 29, 2013	39.47	40.00	39.31	39.57
4657	NYSE	THC	Wed, Aug 28, 2013	39.52	40.04	39.44	39.60
4656	NYSE	THC	Tue, Aug 27, 2013	40.01	40.14	39.39	39.43
4655	NYSE	THC	Mon, Aug 26, 2013	39.95	40.79	39.89	40.36
4654	NYSE	THC	Fri, Aug 23, 2013	39.92	40.38	39.78	39.99
4653	NYSE	THC	Thu, Aug 22, 2013	39.79	40.19	39.64	39.82
4652	NYSE	THC	Wed, Aug 21, 2013	40.04	40.13	39.29	39.70
4651	NYSE	THC	Tue, Aug 20, 2013	39.03	40.75	39.03	40.19
4650	NYSE	THC	Mon, Aug 19, 2013	39.67	40.01	38.99	39.00
4649	NYSE	THC	Fri, Aug 16, 2013	40.11	40.21	39.44	39.67
4648	NYSE	THC	Thu, Aug 15, 2013	40.95	41.02	40.00	40.27
4647	NYSE	THC	Wed, Aug 14, 2013	41.54	41.99	41.40	41.48
4646	NYSE	THC	Tue, Aug 13, 2013	41.80	41.90	40.99	41.47
4645	NYSE	THC	Mon, Aug 12, 2013	41.40	42.03	41.17	41.83
4644	NYSE	THC	Fri, Aug 9, 2013	41.32	41.87	41.15	41.66
4643	NYSE	THC	Thu, Aug 8, 2013	41.64	41.94	40.98	41.39
4642	NYSE	THC	Wed, Aug 7, 2013	42.59	42.71	41.45	41.52
4641	NYSE	THC	Tue, Aug 6, 2013	42.14	43.67	42.00	42.98
4640	NYSE	THC	Mon, Aug 5, 2013	43.94	45.89	43.79	44.66
4639	NYSE	THC	Fri, Aug 2, 2013	44.21	44.22	43.58	43.93
4638	NYSE	THC	Thu, Aug 1, 2013	45.00	45.23	44.30	44.39
4637	NYSE	THC	Wed, Jul 31, 2013	44.43	44.74	43.96	44.65
4636	NYSE	THC	Tue, Jul 30, 2013	45.10	45.10	43.87	44.40
4635	NYSE	THC	Mon, Jul 29, 2013	44.83	46.07	44.60	45.00
4634	NYSE	THC	Fri, Jul 26, 2013	43.41	44.80	43.41	44.78
4633	NYSE	THC	Thu, Jul 25, 2013	43.03	43.56	42.86	43.56
4632	NYSE	THC	Wed, Jul 24, 2013	43.22	43.26	42.81	43.17
4631	NYSE	THC	Tue, Jul 23, 2013	43.19	43.43	42.77	43.10
4630	NYSE	THC	Mon, Jul 22, 2013	42.69	43.24	42.55	43.13
4629	NYSE	THC	Fri, Jul 19, 2013	42.75	42.96	42.29	42.65
4628	NYSE	THC	Thu, Jul 18, 2013	43.98	44.59	43.43	43.70
4627	NYSE	THC	Wed, Jul 17, 2013	45.51	45.51	43.78	43.90
4626	NYSE	THC	Tue, Jul 16, 2013	44.37	45.68	44.29	45.19
4625	NYSE	THC	Mon, Jul 15, 2013	43.90	44.15	43.60	43.71
4624	NYSE	THC	Fri, Jul 12, 2013	43.62	44.13	43.36	43.81
4623	NYSE	THC	Thu, Jul 11, 2013	43.62	43.73	43.17	43.60
4622	NYSE	THC	Wed, Jul 10, 2013	43.93	44.22	43.02	43.17
4621	NYSE	THC	Tue, Jul 9, 2013	43.48	44.12	43.04	43.92
4620	NYSE	THC	Mon, Jul 8, 2013	43.50	43.86	43.10	43.35
4619	NYSE	THC	Fri, Jul 5, 2013	43.98	44.15	42.97	43.28
4618	NYSE	THC	Wed, Jul 3, 2013	44.89	44.89	43.00	43.64
4617	NYSE	THC	Tue, Jul 2, 2013	46.10	46.24	45.40	45.62
4616	NYSE	THC	Mon, Jul 1, 2013	46.64	47.08	46.07	46.23
4615	NYSE	THC	Fri, Jun 28, 2013	46.52	46.68	45.67	46.10
4614	NYSE	THC	Thu, Jun 27, 2013	45.63	47.17	45.63	46.80
4613	NYSE	THC	Wed, Jun 26, 2013	45.20	45.94	44.61	45.38
4612	NYSE	THC	Tue, Jun 25, 2013	44.27	45.12	44.23	44.94
4611	NYSE	THC	Mon, Jun 24, 2013	44.30	46.20	42.47	43.73
4610	NYSE	THC	Fri, Jun 21, 2013	42.91	43.05	41.16	41.85
4609	NYSE	THC	Thu, Jun 20, 2013	43.79	43.80	42.38	42.53
4608	NYSE	THC	Wed, Jun 19, 2013	45.73	45.75	43.94	44.11
4607	NYSE	THC	Tue, Jun 18, 2013	45.46	45.93	45.34	45.83
4606	NYSE	THC	Mon, Jun 17, 2013	46.92	46.92	45.46	45.52
4605	NYSE	THC	Fri, Jun 14, 2013	47.00	47.33	46.55	46.67
4604	NYSE	THC	Thu, Jun 13, 2013	46.00	47.20	45.41	47.13
4603	NYSE	THC	Wed, Jun 12, 2013	46.82	47.00	45.99	46.09
4602	NYSE	THC	Tue, Jun 11, 2013	45.88	46.60	45.49	46.07
4601	NYSE	THC	Mon, Jun 10, 2013	46.67	47.00	46.27	46.45
4600	NYSE	THC	Fri, Jun 7, 2013	46.14	46.66	45.99	46.58
4599	NYSE	THC	Thu, Jun 6, 2013	44.63	45.76	44.50	45.76
4598	NYSE	THC	Wed, Jun 5, 2013	45.89	45.89	44.18	44.37
4597	NYSE	THC	Tue, Jun 4, 2013	47.00	47.71	45.61	45.96
4596	NYSE	THC	Mon, Jun 3, 2013	47.56	47.88	45.92	47.04
4595	NYSE	THC	Fri, May 31, 2013	46.96	48.62	46.89	47.37
4594	NYSE	THC	Thu, May 30, 2013	45.89	47.64	45.81	47.17
4593	NYSE	THC	Wed, May 29, 2013	46.26	46.41	45.13	45.75
4592	NYSE	THC	Tue, May 28, 2013	45.53	46.97	45.52	46.64
4591	NYSE	THC	Fri, May 24, 2013	44.55	45.12	44.20	44.89
4590	NYSE	THC	Thu, May 23, 2013	44.16	45.25	43.92	45.00
4589	NYSE	THC	Wed, May 22, 2013	45.01	46.75	44.66	44.80
4588	NYSE	THC	Tue, May 21, 2013	44.80	45.24	44.01	45.11
4587	NYSE	THC	Mon, May 20, 2013	45.85	45.96	44.46	44.68
4586	NYSE	THC	Fri, May 17, 2013	47.19	47.19	45.47	45.82
4585	NYSE	THC	Thu, May 16, 2013	47.83	48.10	47.01	47.06
4584	NYSE	THC	Wed, May 15, 2013	47.24	47.70	46.55	47.44
4583	NYSE	THC	Tue, May 14, 2013	48.99	49.48	48.73	49.25
4582	NYSE	THC	Mon, May 13, 2013	48.32	49.09	48.17	48.99
4581	NYSE	THC	Fri, May 10, 2013	47.76	48.87	47.55	48.66
4580	NYSE	THC	Thu, May 9, 2013	48.10	48.42	47.37	47.68
4579	NYSE	THC	Wed, May 8, 2013	47.32	48.13	47.21	48.07
4578	NYSE	THC	Tue, May 7, 2013	47.10	47.70	46.90	47.24
4577	NYSE	THC	Mon, May 6, 2013	46.63	47.09	46.32	47.00
4576	NYSE	THC	Fri, May 3, 2013	46.51	47.68	46.24	46.52
4575	NYSE	THC	Thu, May 2, 2013	44.48	46.29	44.48	46.21
4574	NYSE	THC	Wed, May 1, 2013	45.00	45.43	44.07	44.30
4573	NYSE	THC	Tue, Apr 30, 2013	43.92	45.37	43.90	45.36
4572	NYSE	THC	Mon, Apr 29, 2013	45.66	46.50	43.66	43.84
4571	NYSE	THC	Fri, Apr 26, 2013	39.93	41.53	39.93	41.16
4570	NYSE	THC	Thu, Apr 25, 2013	40.39	40.51	39.71	39.87
4569	NYSE	THC	Wed, Apr 24, 2013	40.49	40.89	39.94	40.32
4568	NYSE	THC	Tue, Apr 23, 2013	40.16	40.69	39.92	40.46
4567	NYSE	THC	Mon, Apr 22, 2013	39.99	40.08	38.81	39.75
4566	NYSE	THC	Fri, Apr 19, 2013	39.40	40.16	39.11	40.04
4565	NYSE	THC	Thu, Apr 18, 2013	39.71	39.81	38.80	39.26
4564	NYSE	THC	Wed, Apr 17, 2013	39.90	40.07	38.95	39.77
4563	NYSE	THC	Tue, Apr 16, 2013	39.41	40.43	38.17	40.40
4562	NYSE	THC	Mon, Apr 15, 2013	42.25	42.35	39.69	39.78
4561	NYSE	THC	Fri, Apr 12, 2013	42.18	42.67	41.94	42.40
4560	NYSE	THC	Thu, Apr 11, 2013	40.79	42.50	40.79	42.44
4559	NYSE	THC	Wed, Apr 10, 2013	42.34	42.48	40.78	41.14
4558	NYSE	THC	Tue, Apr 9, 2013	44.10	44.45	43.48	43.52
4557	NYSE	THC	Mon, Apr 8, 2013	43.84	44.08	43.17	44.03
4556	NYSE	THC	Fri, Apr 5, 2013	42.78	43.97	42.74	43.82
4555	NYSE	THC	Thu, Apr 4, 2013	44.00	44.64	42.49	43.73
4554	NYSE	THC	Wed, Apr 3, 2013	48.01	48.23	43.99	44.09
4553	NYSE	THC	Tue, Apr 2, 2013	48.27	49.13	47.58	47.81
4552	NYSE	THC	Mon, Apr 1, 2013	47.63	48.72	47.62	48.00
4551	NYSE	THC	Thu, Mar 28, 2013	47.68	48.25	47.24	47.58
4550	NYSE	THC	Wed, Mar 27, 2013	47.25	47.82	46.82	47.54
4549	NYSE	THC	Tue, Mar 26, 2013	46.94	47.64	46.67	47.57
4548	NYSE	THC	Mon, Mar 25, 2013	45.54	47.13	45.54	46.66
4547	NYSE	THC	Fri, Mar 22, 2013	45.44	45.69	45.19	45.38
4546	NYSE	THC	Thu, Mar 21, 2013	44.54	45.53	44.54	45.11
4545	NYSE	THC	Wed, Mar 20, 2013	44.36	45.09	44.24	44.89
4544	NYSE	THC	Tue, Mar 19, 2013	44.55	44.98	43.57	43.99
4543	NYSE	THC	Mon, Mar 18, 2013	43.74	44.82	43.48	44.21
4542	NYSE	THC	Fri, Mar 15, 2013	44.97	44.97	44.21	44.22
4541	NYSE	THC	Thu, Mar 14, 2013	44.25	45.00	44.10	44.96
4540	NYSE	THC	Wed, Mar 13, 2013	43.61	44.33	43.50	44.16
4539	NYSE	THC	Tue, Mar 12, 2013	43.08	43.87	43.04	43.65
4538	NYSE	THC	Mon, Mar 11, 2013	43.05	43.79	42.93	43.20
4537	NYSE	THC	Fri, Mar 8, 2013	42.29	43.29	42.29	43.20
4536	NYSE	THC	Thu, Mar 7, 2013	40.32	41.83	40.31	41.76
4535	NYSE	THC	Wed, Mar 6, 2013	40.62	40.76	40.10	40.38
4534	NYSE	THC	Tue, Mar 5, 2013	39.37	40.34	39.37	40.24
4533	NYSE	THC	Mon, Mar 4, 2013	39.26	39.91	38.88	39.15
4532	NYSE	THC	Fri, Mar 1, 2013	38.78	39.70	38.41	39.48
4531	NYSE	THC	Thu, Feb 28, 2013	39.00	39.72	38.76	39.31
4530	NYSE	THC	Wed, Feb 27, 2013	37.73	38.97	37.53	38.95
4529	NYSE	THC	Tue, Feb 26, 2013	36.85	38.51	36.29	37.87
4528	NYSE	THC	Mon, Feb 25, 2013	39.49	39.59	37.58	37.63
4527	NYSE	THC	Fri, Feb 22, 2013	39.04	39.58	38.73	39.31
4526	NYSE	THC	Thu, Feb 21, 2013	39.34	39.38	38.17	38.99
4525	NYSE	THC	Wed, Feb 20, 2013	40.61	40.94	39.17	39.25
4524	NYSE	THC	Tue, Feb 19, 2013	40.01	40.72	39.55	40.70
4523	NYSE	THC	Fri, Feb 15, 2013	40.11	40.45	39.89	40.10
4522	NYSE	THC	Thu, Feb 14, 2013	39.30	40.32	39.11	40.11
4521	NYSE	THC	Wed, Feb 13, 2013	38.97	39.77	38.92	39.39
4520	NYSE	THC	Tue, Feb 12, 2013	39.46	39.53	38.54	38.99
4519	NYSE	THC	Mon, Feb 11, 2013	39.80	39.95	39.35	39.56
4518	NYSE	THC	Fri, Feb 8, 2013	39.22	40.00	39.16	39.85
4517	NYSE	THC	Thu, Feb 7, 2013	39.30	39.50	38.87	39.16
4516	NYSE	THC	Wed, Feb 6, 2013	38.69	39.41	38.45	39.25
4515	NYSE	THC	Tue, Feb 5, 2013	38.98	39.92	37.97	38.84
4514	NYSE	THC	Mon, Feb 4, 2013	39.08	39.61	38.68	38.86
4513	NYSE	THC	Fri, Feb 1, 2013	39.19	39.43	38.83	39.33
4512	NYSE	THC	Thu, Jan 31, 2013	38.38	39.09	38.33	38.83
4511	NYSE	THC	Wed, Jan 30, 2013	37.82	38.89	37.77	38.59
4510	NYSE	THC	Tue, Jan 29, 2013	38.67	38.68	37.21	37.76
4509	NYSE	THC	Mon, Jan 28, 2013	38.93	39.13	37.97	38.69
4508	NYSE	THC	Fri, Jan 25, 2013	38.87	39.22	38.65	39.05
4507	NYSE	THC	Thu, Jan 24, 2013	38.63	39.30	38.54	38.64
4506	NYSE	THC	Wed, Jan 23, 2013	37.85	38.05	36.87	37.76
4505	NYSE	THC	Tue, Jan 22, 2013	38.10	38.46	37.68	38.21
4504	NYSE	THC	Fri, Jan 18, 2013	37.20	38.13	37.15	38.04
4503	NYSE	THC	Thu, Jan 17, 2013	35.84	37.17	35.80	37.12
4502	NYSE	THC	Wed, Jan 16, 2013	35.30	35.78	35.27	35.75
4501	NYSE	THC	Tue, Jan 15, 2013	34.41	35.63	34.26	35.47
4500	NYSE	THC	Mon, Jan 14, 2013	34.16	34.75	33.96	34.68
4499	NYSE	THC	Fri, Jan 11, 2013	34.27	34.97	33.98	34.30
4498	NYSE	THC	Thu, Jan 10, 2013	33.55	33.66	33.14	33.16
4497	NYSE	THC	Wed, Jan 9, 2013	33.55	33.66	33.26	33.46
4496	NYSE	THC	Tue, Jan 8, 2013	34.18	34.44	33.31	33.47
4495	NYSE	THC	Mon, Jan 7, 2013	33.97	34.32	33.76	34.30
4494	NYSE	THC	Fri, Jan 4, 2013	34.30	34.68	33.89	34.11
4493	NYSE	THC	Thu, Jan 3, 2013	33.87	34.45	33.66	34.28
4492	NYSE	THC	Wed, Jan 2, 2013	33.17	33.65	33.00	33.39
4491	NYSE	THC	Mon, Dec 31, 2012	31.35	32.50	31.23	32.47
4490	NYSE	THC	Fri, Dec 28, 2012	31.84	32.06	31.27	31.33
4489	NYSE	THC	Thu, Dec 27, 2012	32.28	32.45	31.30	31.98
4488	NYSE	THC	Wed, Dec 26, 2012	32.33	33.07	32.28	32.33
4487	NYSE	THC	Mon, Dec 24, 2012	32.51	32.54	32.05	32.33
4486	NYSE	THC	Fri, Dec 21, 2012	33.14	33.16	32.41	32.43
4485	NYSE	THC	Thu, Dec 20, 2012	33.02	33.86	32.85	33.50
4484	NYSE	THC	Wed, Dec 19, 2012	32.44	33.15	32.31	33.00
4483	NYSE	THC	Tue, Dec 18, 2012	31.81	32.77	31.58	32.47
4482	NYSE	THC	Mon, Dec 17, 2012	31.11	31.67	31.10	31.18
4481	NYSE	THC	Fri, Dec 14, 2012	30.35	30.74	30.30	30.63
4480	NYSE	THC	Thu, Dec 13, 2012	30.13	30.53	29.99	30.20
4479	NYSE	THC	Wed, Dec 12, 2012	30.18	30.72	30.11	30.15
4478	NYSE	THC	Tue, Dec 11, 2012	29.48	30.11	29.43	30.09
4477	NYSE	THC	Mon, Dec 10, 2012	28.99	29.67	28.80	29.61
4476	NYSE	THC	Fri, Dec 7, 2012	29.20	29.35	28.74	28.85
4475	NYSE	THC	Thu, Dec 6, 2012	28.96	29.23	28.83	29.09
4474	NYSE	THC	Wed, Dec 5, 2012	28.96	29.25	28.71	28.97
4473	NYSE	THC	Tue, Dec 4, 2012	28.73	29.07	28.73	28.93
4472	NYSE	THC	Mon, Dec 3, 2012	28.99	29.19	28.70	29.00
4471	NYSE	THC	Fri, Nov 30, 2012	28.82	29.00	28.45	28.96
4470	NYSE	THC	Thu, Nov 29, 2012	28.60	28.99	28.59	28.95
4469	NYSE	THC	Wed, Nov 28, 2012	27.51	28.43	27.40	28.38
4468	NYSE	THC	Tue, Nov 27, 2012	28.11	28.32	27.64	27.69
4467	NYSE	THC	Mon, Nov 26, 2012	28.03	28.11	27.66	28.08
4466	NYSE	THC	Fri, Nov 23, 2012	28.09	28.35	27.96	28.29
4465	NYSE	THC	Wed, Nov 21, 2012	27.77	28.00	27.64	28.00
4464	NYSE	THC	Tue, Nov 20, 2012	27.38	27.90	27.25	27.80
4463	NYSE	THC	Mon, Nov 19, 2012	26.72	27.60	26.61	27.49
4462	NYSE	THC	Fri, Nov 16, 2012	25.07	26.42	25.07	26.39
4461	NYSE	THC	Thu, Nov 15, 2012	25.33	25.51	24.85	25.15
4460	NYSE	THC	Wed, Nov 14, 2012	26.18	26.28	25.08	25.18
4459	NYSE	THC	Tue, Nov 13, 2012	26.47	26.57	26.04	26.14
4458	NYSE	THC	Mon, Nov 12, 2012	26.04	26.72	25.96	26.57
4457	NYSE	THC	Fri, Nov 9, 2012	26.25	26.58	25.98	26.21
4456	NYSE	THC	Thu, Nov 8, 2012	27.33	27.35	26.30	26.30
4455	NYSE	THC	Wed, Nov 7, 2012	26.11	27.60	25.90	27.34
4454	NYSE	THC	Tue, Nov 6, 2012	26.12	26.12	24.36	24.95
4453	NYSE	THC	Mon, Nov 5, 2012	24.78	25.98	24.71	25.92
4452	NYSE	THC	Fri, Nov 2, 2012	25.44	25.60	24.91	25.03
4451	NYSE	THC	Thu, Nov 1, 2012	23.69	25.47	23.67	25.40
4450	NYSE	THC	Wed, Oct 31, 2012	23.31	23.70	23.05	23.60
4449	NYSE	THC	Fri, Oct 26, 2012	23.70	23.72	23.06	23.33
4448	NYSE	THC	Thu, Oct 25, 2012	23.53	23.79	23.22	23.75
4447	NYSE	THC	Wed, Oct 24, 2012	23.52	23.76	23.10	23.38
4446	NYSE	THC	Tue, Oct 23, 2012	23.41	23.50	22.86	23.29
4445	NYSE	THC	Mon, Oct 22, 2012	23.25	23.86	23.25	23.81
4444	NYSE	THC	Fri, Oct 19, 2012	24.04	24.04	23.33	23.51
4443	NYSE	THC	Thu, Oct 18, 2012	24.55	24.67	23.97	24.12
4442	NYSE	THC	Wed, Oct 17, 2012	24.24	24.84	24.15	24.30
4441	NYSE	THC	Tue, Oct 16, 2012	24.22	24.60	23.94	24.12
4440	NYSE	THC	Mon, Oct 15, 2012	23.67	24.45	23.34	24.18
4439	NYSE	THC	Fri, Oct 12, 2012	24.07	24.15	23.49	23.67
4438	NYSE	THC	Thu, Oct 11, 2012	24.05	24.61	23.93	24.09
4437	NYSE	THC	Wed, Oct 10, 2012	23.80	24.32	23.48	23.88
4436	NYSE	THC	Tue, Oct 9, 2012	24.48	24.64	23.72	23.84
4435	NYSE	THC	Mon, Oct 8, 2012	24.80	24.84	24.28	24.52
4434	NYSE	THC	Fri, Oct 5, 2012	25.32	25.48	24.60	24.76
4433	NYSE	THC	Thu, Oct 4, 2012	25.32	25.32	24.12	25.12
4432	NYSE	THC	Wed, Oct 3, 2012	25.76	25.96	25.44	25.60
4431	NYSE	THC	Tue, Oct 2, 2012	25.92	26.04	25.06	25.84
4430	NYSE	THC	Mon, Oct 1, 2012	26.04	26.96	25.44	25.92
4429	NYSE	THC	Fri, Sep 28, 2012	25.16	25.52	25.00	25.08
4428	NYSE	THC	Thu, Sep 27, 2012	25.20	25.56	25.04	25.36
4427	NYSE	THC	Wed, Sep 26, 2012	24.32	25.28	24.00	25.08
4426	NYSE	THC	Tue, Sep 25, 2012	25.36	25.48	24.40	24.40
4425	NYSE	THC	Mon, Sep 24, 2012	24.44	25.76	24.44	25.24
4424	NYSE	THC	Fri, Sep 21, 2012	24.88	25.16	24.56	24.72
4423	NYSE	THC	Thu, Sep 20, 2012	24.64	24.92	24.32	24.84
4422	NYSE	THC	Wed, Sep 19, 2012	24.68	25.00	24.12	24.76
4421	NYSE	THC	Tue, Sep 18, 2012	23.64	25.00	23.64	24.36
4420	NYSE	THC	Mon, Sep 17, 2012	22.96	24.40	22.32	23.64
4419	NYSE	THC	Fri, Sep 14, 2012	21.44	23.78	21.40	23.04
4418	NYSE	THC	Thu, Sep 13, 2012	21.80	21.80	21.12	21.48
4417	NYSE	THC	Wed, Sep 12, 2012	21.64	22.00	21.60	21.84
4416	NYSE	THC	Tue, Sep 11, 2012	21.44	21.74	21.36	21.68
4415	NYSE	THC	Mon, Sep 10, 2012	21.64	21.72	21.31	21.44
4414	NYSE	THC	Fri, Sep 7, 2012	21.60	21.80	21.52	21.64
4413	NYSE	THC	Thu, Sep 6, 2012	21.28	21.88	21.24	21.64
4412	NYSE	THC	Wed, Sep 5, 2012	20.84	21.44	20.68	21.08
4411	NYSE	THC	Tue, Sep 4, 2012	20.68	21.36	20.52	21.24
4410	NYSE	THC	Fri, Aug 31, 2012	21.20	21.20	20.60	20.76
4409	NYSE	THC	Thu, Aug 30, 2012	20.88	21.18	20.80	21.12
4408	NYSE	THC	Wed, Aug 29, 2012	20.92	21.16	20.52	21.08
4407	NYSE	THC	Tue, Aug 28, 2012	20.84	21.04	20.60	20.96
4406	NYSE	THC	Mon, Aug 27, 2012	20.68	21.02	20.52	20.96
4405	NYSE	THC	Fri, Aug 24, 2012	20.20	20.92	20.06	20.68
4404	NYSE	THC	Thu, Aug 23, 2012	20.48	20.64	20.00	20.24
4403	NYSE	THC	Wed, Aug 22, 2012	20.88	20.92	20.40	20.48
4402	NYSE	THC	Tue, Aug 21, 2012	20.76	21.12	20.40	20.56
4401	NYSE	THC	Mon, Aug 20, 2012	21.08	21.16	20.36	20.64
4400	NYSE	THC	Fri, Aug 17, 2012	21.20	21.28	20.88	21.08
4399	NYSE	THC	Thu, Aug 16, 2012	20.96	21.28	20.80	21.16
4398	NYSE	THC	Wed, Aug 15, 2012	21.00	21.12	20.76	20.88
4397	NYSE	THC	Tue, Aug 14, 2012	21.20	21.24	20.72	21.00
4396	NYSE	THC	Mon, Aug 13, 2012	20.76	21.40	20.76	21.20
4395	NYSE	THC	Fri, Aug 10, 2012	21.00	21.04	20.56	20.88
4394	NYSE	THC	Thu, Aug 9, 2012	20.68	21.12	20.64	21.00
4393	NYSE	THC	Wed, Aug 8, 2012	20.28	21.04	20.24	20.84
4392	NYSE	THC	Tue, Aug 7, 2012	18.88	20.36	18.88	20.32
4391	NYSE	THC	Mon, Aug 6, 2012	18.92	18.96	17.80	18.64
4390	NYSE	THC	Fri, Aug 3, 2012	18.80	19.36	18.56	18.76
4389	NYSE	THC	Thu, Aug 2, 2012	18.08	18.82	18.00	18.60
4388	NYSE	THC	Wed, Aug 1, 2012	18.60	18.98	18.12	18.52
4387	NYSE	THC	Tue, Jul 31, 2012	18.60	18.76	18.36	18.48
4386	NYSE	THC	Mon, Jul 30, 2012	19.20	19.20	18.12	18.60
4385	NYSE	THC	Fri, Jul 27, 2012	17.72	19.40	17.52	19.28
4384	NYSE	THC	Thu, Jul 26, 2012	18.00	18.08	17.24	17.60
4383	NYSE	THC	Wed, Jul 25, 2012	17.84	17.84	17.40	17.56
4382	NYSE	THC	Tue, Jul 24, 2012	18.00	18.24	17.44	17.80
4381	NYSE	THC	Mon, Jul 23, 2012	18.28	18.52	17.72	17.88
4380	NYSE	THC	Fri, Jul 20, 2012	18.92	19.16	18.40	18.60
4379	NYSE	THC	Thu, Jul 19, 2012	19.48	19.60	19.00	19.12
4378	NYSE	THC	Wed, Jul 18, 2012	19.44	19.76	19.20	19.24
4377	NYSE	THC	Tue, Jul 17, 2012	20.16	20.32	19.16	19.56
4376	NYSE	THC	Mon, Jul 16, 2012	20.40	20.40	19.92	20.16
4375	NYSE	THC	Fri, Jul 13, 2012	19.52	20.64	19.44	20.56
4374	NYSE	THC	Thu, Jul 12, 2012	19.76	19.76	19.16	19.44
4373	NYSE	THC	Wed, Jul 11, 2012	19.56	19.96	19.40	19.88
4372	NYSE	THC	Tue, Jul 10, 2012	20.52	20.80	19.40	19.52
4371	NYSE	THC	Mon, Jul 9, 2012	20.24	20.60	20.04	20.44
4370	NYSE	THC	Fri, Jul 6, 2012	20.20	20.84	20.20	20.32
4369	NYSE	THC	Thu, Jul 5, 2012	20.20	20.68	20.08	20.52
4368	NYSE	THC	Tue, Jul 3, 2012	20.56	20.92	20.04	20.36
4367	NYSE	THC	Mon, Jul 2, 2012	21.32	21.40	20.56	20.68
4366	NYSE	THC	Fri, Jun 29, 2012	21.68	21.92	20.88	20.96
4365	NYSE	THC	Thu, Jun 28, 2012	19.76	22.56	19.20	22.00
4364	NYSE	THC	Wed, Jun 27, 2012	19.72	20.00	19.64	19.92
4363	NYSE	THC	Tue, Jun 26, 2012	18.48	20.00	18.24	19.68
4362	NYSE	THC	Mon, Jun 25, 2012	19.32	19.40	18.40	18.40
4361	NYSE	THC	Fri, Jun 22, 2012	19.32	19.88	19.16	19.56
4360	NYSE	THC	Thu, Jun 21, 2012	20.20	20.32	19.12	19.20
4359	NYSE	THC	Wed, Jun 20, 2012	19.68	20.20	19.52	20.20
4358	NYSE	THC	Tue, Jun 19, 2012	19.28	19.94	19.28	19.80
4357	NYSE	THC	Mon, Jun 18, 2012	18.36	19.44	18.20	19.32
4356	NYSE	THC	Fri, Jun 15, 2012	18.84	18.88	18.36	18.44
4355	NYSE	THC	Thu, Jun 14, 2012	18.52	18.80	18.36	18.68
4354	NYSE	THC	Wed, Jun 13, 2012	18.80	18.92	18.28	18.44
4353	NYSE	THC	Tue, Jun 12, 2012	18.88	19.24	18.76	18.92
4352	NYSE	THC	Mon, Jun 11, 2012	19.08	19.24	18.64	18.72
4351	NYSE	THC	Fri, Jun 8, 2012	18.20	18.80	18.12	18.72
4350	NYSE	THC	Thu, Jun 7, 2012	19.16	19.40	18.20	18.32
4349	NYSE	THC	Wed, Jun 6, 2012	17.92	18.88	17.60	18.84
4348	NYSE	THC	Tue, Jun 5, 2012	17.44	17.92	17.32	17.80
4347	NYSE	THC	Mon, Jun 4, 2012	18.16	18.16	17.36	17.56
4346	NYSE	THC	Fri, Jun 1, 2012	18.44	18.56	17.92	17.96
4345	NYSE	THC	Thu, May 31, 2012	19.00	19.08	18.40	18.84
4344	NYSE	THC	Wed, May 30, 2012	19.20	19.20	18.74	19.00
4343	NYSE	THC	Tue, May 29, 2012	18.80	19.60	18.36	19.40
4342	NYSE	THC	Fri, May 25, 2012	19.08	19.28	18.84	19.00
4341	NYSE	THC	Thu, May 24, 2012	18.64	19.38	18.56	19.00
4340	NYSE	THC	Wed, May 23, 2012	18.56	18.64	18.12	18.52
4339	NYSE	THC	Tue, May 22, 2012	18.60	19.44	18.60	18.72
4338	NYSE	THC	Mon, May 21, 2012	18.32	18.76	18.08	18.64
4337	NYSE	THC	Fri, May 18, 2012	18.92	19.08	18.16	18.32
4336	NYSE	THC	Thu, May 17, 2012	19.60	19.72	18.80	18.80
4335	NYSE	THC	Wed, May 16, 2012	19.72	20.40	19.20	19.60
4334	NYSE	THC	Tue, May 15, 2012	20.00	20.10	19.52	19.68
4333	NYSE	THC	Mon, May 14, 2012	20.00	20.32	19.80	20.00
4332	NYSE	THC	Fri, May 11, 2012	20.48	20.56	20.12	20.28
4331	NYSE	THC	Thu, May 10, 2012	20.72	21.24	20.52	20.60
4330	NYSE	THC	Wed, May 9, 2012	20.08	20.84	20.00	20.56
4329	NYSE	THC	Tue, May 8, 2012	20.04	20.68	19.38	20.40
4328	NYSE	THC	Mon, May 7, 2012	20.16	20.36	19.92	20.16
4327	NYSE	THC	Fri, May 4, 2012	20.36	20.40	19.84	20.12
4326	NYSE	THC	Thu, May 3, 2012	21.08	21.16	20.28	20.40
4325	NYSE	THC	Wed, May 2, 2012	21.24	21.48	20.98	21.12
4324	NYSE	THC	Tue, May 1, 2012	20.88	21.64	20.72	21.36
4323	NYSE	THC	Mon, Apr 30, 2012	20.72	20.96	20.52	20.76
4322	NYSE	THC	Fri, Apr 27, 2012	20.60	20.96	20.48	20.84
4321	NYSE	THC	Thu, Apr 26, 2012	21.80	21.80	20.36	20.64
4320	NYSE	THC	Wed, Apr 25, 2012	21.56	21.92	21.44	21.92
4319	NYSE	THC	Tue, Apr 24, 2012	21.24	21.56	21.02	21.36
4318	NYSE	THC	Mon, Apr 23, 2012	21.20	21.40	21.00	21.28
4317	NYSE	THC	Fri, Apr 20, 2012	21.84	22.00	21.56	21.64
4316	NYSE	THC	Thu, Apr 19, 2012	21.48	21.80	21.36	21.76
4315	NYSE	THC	Wed, Apr 18, 2012	21.40	21.88	21.28	21.52
4314	NYSE	THC	Tue, Apr 17, 2012	21.24	21.96	21.16	21.52
4313	NYSE	THC	Mon, Apr 16, 2012	21.32	21.40	20.96	21.12
4312	NYSE	THC	Fri, Apr 13, 2012	21.32	21.44	20.92	21.20
4311	NYSE	THC	Thu, Apr 12, 2012	20.48	21.70	20.48	21.40
4310	NYSE	THC	Wed, Apr 11, 2012	20.28	20.92	20.08	20.32
4309	NYSE	THC	Tue, Apr 10, 2012	20.36	20.64	19.62	20.08
4308	NYSE	THC	Mon, Apr 9, 2012	20.56	20.92	20.40	20.44
4307	NYSE	THC	Thu, Apr 5, 2012	21.36	21.60	20.92	21.04
4306	NYSE	THC	Wed, Apr 4, 2012	21.80	21.86	21.40	21.40
4305	NYSE	THC	Tue, Apr 3, 2012	21.48	22.20	21.20	21.92
4304	NYSE	THC	Mon, Apr 2, 2012	21.24	21.88	21.08	21.48
4303	NYSE	THC	Fri, Mar 30, 2012	20.92	21.56	20.68	21.24
4302	NYSE	THC	Thu, Mar 29, 2012	20.52	21.20	20.24	20.64
4301	NYSE	THC	Wed, Mar 28, 2012	21.68	21.84	20.60	20.76
4300	NYSE	THC	Tue, Mar 27, 2012	22.12	22.36	21.60	21.64
4299	NYSE	THC	Mon, Mar 26, 2012	21.28	22.36	21.20	22.16
4298	NYSE	THC	Fri, Mar 23, 2012	21.36	21.48	20.92	21.00
4297	NYSE	THC	Thu, Mar 22, 2012	21.56	22.04	21.16	21.36
4296	NYSE	THC	Wed, Mar 21, 2012	21.56	21.72	21.26	21.72
4295	NYSE	THC	Tue, Mar 20, 2012	21.96	22.12	21.40	21.64
4294	NYSE	THC	Mon, Mar 19, 2012	22.36	22.52	22.04	22.12
4293	NYSE	THC	Fri, Mar 16, 2012	22.72	22.76	22.24	22.32
4292	NYSE	THC	Thu, Mar 15, 2012	21.76	22.74	21.72	22.72
4291	NYSE	THC	Wed, Mar 14, 2012	21.84	22.16	21.40	21.72
4290	NYSE	THC	Tue, Mar 13, 2012	21.60	21.96	21.40	21.88
4289	NYSE	THC	Mon, Mar 12, 2012	21.76	21.80	21.16	21.48
4288	NYSE	THC	Fri, Mar 9, 2012	22.20	22.48	21.84	21.88
4287	NYSE	THC	Thu, Mar 8, 2012	22.16	22.56	21.76	22.12
4286	NYSE	THC	Wed, Mar 7, 2012	21.56	22.16	21.56	21.80
4285	NYSE	THC	Tue, Mar 6, 2012	21.72	21.88	21.32	21.60
4284	NYSE	THC	Mon, Mar 5, 2012	22.52	23.16	21.92	22.08
4283	NYSE	THC	Fri, Mar 2, 2012	22.72	23.08	22.44	22.64
4282	NYSE	THC	Thu, Mar 1, 2012	22.72	23.04	22.40	22.92
4281	NYSE	THC	Wed, Feb 29, 2012	22.80	23.16	22.48	22.60
4280	NYSE	THC	Tue, Feb 28, 2012	22.20	23.00	22.20	22.84
4279	NYSE	THC	Mon, Feb 27, 2012	22.76	23.12	22.52	22.60
4278	NYSE	THC	Fri, Feb 24, 2012	22.60	23.60	22.48	23.12
4277	NYSE	THC	Thu, Feb 23, 2012	22.20	22.88	22.00	22.48
4276	NYSE	THC	Wed, Feb 22, 2012	22.60	22.60	21.96	22.20
4275	NYSE	THC	Tue, Feb 21, 2012	22.80	22.92	22.13	22.40
4274	NYSE	THC	Fri, Feb 17, 2012	22.92	23.04	22.40	22.64
4273	NYSE	THC	Thu, Feb 16, 2012	22.92	23.32	22.72	22.72
4272	NYSE	THC	Wed, Feb 15, 2012	22.76	23.00	22.36	22.80
4271	NYSE	THC	Tue, Feb 14, 2012	23.04	23.24	22.40	22.68
4270	NYSE	THC	Mon, Feb 13, 2012	23.16	23.44	22.92	23.08
4269	NYSE	THC	Fri, Feb 10, 2012	22.08	23.02	21.92	22.88
4268	NYSE	THC	Thu, Feb 9, 2012	23.44	23.64	22.20	22.32
4267	NYSE	THC	Wed, Feb 8, 2012	23.44	23.80	23.28	23.44
4266	NYSE	THC	Tue, Feb 7, 2012	23.44	23.76	23.28	23.40
4265	NYSE	THC	Mon, Feb 6, 2012	24.08	24.20	22.84	23.76
4264	NYSE	THC	Fri, Feb 3, 2012	22.00	24.08	21.88	23.88
4263	NYSE	THC	Thu, Feb 2, 2012	21.88	22.08	21.20	21.72
4262	NYSE	THC	Wed, Feb 1, 2012	21.32	22.12	21.08	21.88
4261	NYSE	THC	Tue, Jan 31, 2012	21.52	21.84	20.88	21.16
4260	NYSE	THC	Mon, Jan 30, 2012	21.60	21.76	21.16	21.32
4259	NYSE	THC	Fri, Jan 27, 2012	21.44	22.00	21.32	21.92
4258	NYSE	THC	Thu, Jan 26, 2012	22.24	22.36	21.36	21.64
4257	NYSE	THC	Wed, Jan 25, 2012	21.36	22.20	21.20	22.00
4256	NYSE	THC	Tue, Jan 24, 2012	20.20	21.48	20.08	21.32
4255	NYSE	THC	Mon, Jan 23, 2012	20.44	20.70	20.20	20.36
4254	NYSE	THC	Fri, Jan 20, 2012	20.64	20.68	20.02	20.40
4253	NYSE	THC	Thu, Jan 19, 2012	20.36	20.97	20.08	20.64
4252	NYSE	THC	Wed, Jan 18, 2012	19.72	20.32	19.56	20.08
4251	NYSE	THC	Tue, Jan 17, 2012	20.52	20.64	19.60	19.72
4250	NYSE	THC	Fri, Jan 13, 2012	20.32	20.76	20.04	20.28
4249	NYSE	THC	Thu, Jan 12, 2012	21.00	21.00	20.48	20.52
4248	NYSE	THC	Wed, Jan 11, 2012	20.44	21.04	20.28	20.92
4247	NYSE	THC	Tue, Jan 10, 2012	20.36	20.88	19.88	20.60
4246	NYSE	THC	Mon, Jan 9, 2012	20.36	20.56	19.80	20.40
4245	NYSE	THC	Fri, Jan 6, 2012	19.16	20.60	19.04	19.96
4244	NYSE	THC	Thu, Jan 5, 2012	18.64	19.12	18.36	19.04
4243	NYSE	THC	Wed, Jan 4, 2012	19.80	19.80	18.68	18.76
4242	NYSE	THC	Tue, Jan 3, 2012	20.60	20.92	19.36	19.84
4241	NYSE	THC	Fri, Dec 30, 2011	19.84	20.80	19.84	20.52
4240	NYSE	THC	Thu, Dec 29, 2011	19.72	20.16	19.64	19.96
4239	NYSE	THC	Wed, Dec 28, 2011	20.12	20.24	19.60	19.72
4238	NYSE	THC	Tue, Dec 27, 2011	19.80	20.16	19.80	20.08
4237	NYSE	THC	Fri, Dec 23, 2011	19.88	20.04	19.64	19.92
4236	NYSE	THC	Thu, Dec 22, 2011	19.52	19.92	19.40	19.68
4235	NYSE	THC	Wed, Dec 21, 2011	18.72	19.56	18.56	19.52
4234	NYSE	THC	Tue, Dec 20, 2011	18.04	18.96	17.92	18.68
4233	NYSE	THC	Mon, Dec 19, 2011	18.00	18.36	17.68	17.68
4232	NYSE	THC	Fri, Dec 16, 2011	18.20	18.80	17.64	17.68
4231	NYSE	THC	Thu, Dec 15, 2011	17.84	18.12	17.20	17.88
4230	NYSE	THC	Wed, Dec 14, 2011	17.16	17.80	17.16	17.60
4229	NYSE	THC	Tue, Dec 13, 2011	18.12	18.40	17.20	17.32
4228	NYSE	THC	Mon, Dec 12, 2011	17.48	18.12	17.28	17.92
4227	NYSE	THC	Fri, Dec 9, 2011	17.84	18.12	17.68	17.80
4226	NYSE	THC	Thu, Dec 8, 2011	18.20	18.36	17.68	17.76
4225	NYSE	THC	Wed, Dec 7, 2011	18.40	18.64	18.04	18.20
4224	NYSE	THC	Tue, Dec 6, 2011	18.80	19.00	18.56	18.72
4223	NYSE	THC	Mon, Dec 5, 2011	17.84	19.04	17.80	18.80
4222	NYSE	THC	Fri, Dec 2, 2011	18.84	19.12	16.20	16.72
4221	NYSE	THC	Thu, Dec 1, 2011	18.96	19.24	18.24	18.72
4220	NYSE	THC	Wed, Nov 30, 2011	18.08	18.68	17.96	18.60
4219	NYSE	THC	Tue, Nov 29, 2011	17.32	18.00	17.32	17.44
4218	NYSE	THC	Mon, Nov 28, 2011	17.08	17.52	17.00	17.44
4217	NYSE	THC	Fri, Nov 25, 2011	16.56	16.94	16.36	16.68
4216	NYSE	THC	Wed, Nov 23, 2011	16.80	17.04	16.48	16.48
4215	NYSE	THC	Tue, Nov 22, 2011	17.32	17.44	16.80	17.12
4214	NYSE	THC	Mon, Nov 21, 2011	17.40	17.68	17.08	17.24
4213	NYSE	THC	Fri, Nov 18, 2011	18.28	18.40	17.80	18.00
4212	NYSE	THC	Thu, Nov 17, 2011	19.32	19.52	17.96	18.16
4211	NYSE	THC	Wed, Nov 16, 2011	19.88	20.16	19.28	19.32
4210	NYSE	THC	Tue, Nov 15, 2011	20.32	20.66	20.04	20.28
4209	NYSE	THC	Mon, Nov 14, 2011	20.48	20.96	20.36	20.52
4208	NYSE	THC	Fri, Nov 11, 2011	20.44	21.00	20.40	20.76
4207	NYSE	THC	Thu, Nov 10, 2011	20.44	20.68	19.68	20.24
4206	NYSE	THC	Wed, Nov 9, 2011	20.00	20.44	19.68	20.08
4205	NYSE	THC	Tue, Nov 8, 2011	20.00	20.76	19.64	20.64
4204	NYSE	THC	Mon, Nov 7, 2011	19.32	19.92	18.76	19.84
4203	NYSE	THC	Fri, Nov 4, 2011	19.88	20.02	19.00	19.44
4202	NYSE	THC	Thu, Nov 3, 2011	20.08	20.32	19.44	20.08
4201	NYSE	THC	Wed, Nov 2, 2011	19.40	20.00	19.12	19.84
4200	NYSE	THC	Tue, Nov 1, 2011	19.40	20.48	18.44	19.08
4199	NYSE	THC	Mon, Oct 31, 2011	20.16	20.24	18.92	18.92
4198	NYSE	THC	Fri, Oct 28, 2011	20.72	20.80	20.08	20.28
4197	NYSE	THC	Thu, Oct 27, 2011	21.08	21.21	20.16	21.04
4196	NYSE	THC	Wed, Oct 26, 2011	20.68	21.00	19.50	20.72
4195	NYSE	THC	Tue, Oct 25, 2011	19.80	20.92	19.60	20.36
4194	NYSE	THC	Mon, Oct 24, 2011	19.40	20.12	19.20	20.08
4193	NYSE	THC	Fri, Oct 21, 2011	18.72	19.60	18.72	19.48
4192	NYSE	THC	Thu, Oct 20, 2011	17.60	18.68	17.44	18.68
4191	NYSE	THC	Wed, Oct 19, 2011	17.92	18.30	17.28	17.64
4190	NYSE	THC	Tue, Oct 18, 2011	17.48	18.16	17.12	17.88
4189	NYSE	THC	Mon, Oct 17, 2011	18.08	18.14	17.32	17.40
4188	NYSE	THC	Fri, Oct 14, 2011	17.92	18.36	17.68	18.24
4187	NYSE	THC	Thu, Oct 13, 2011	18.16	18.28	17.04	17.68
4186	NYSE	THC	Wed, Oct 12, 2011	17.96	18.84	17.92	18.28
4185	NYSE	THC	Tue, Oct 11, 2011	17.36	18.40	17.32	17.96
4184	NYSE	THC	Mon, Oct 10, 2011	17.68	18.00	17.28	17.64
4183	NYSE	THC	Fri, Oct 7, 2011	17.24	17.76	17.08	17.40
4182	NYSE	THC	Thu, Oct 6, 2011	15.88	17.40	15.84	17.20
4181	NYSE	THC	Wed, Oct 5, 2011	14.92	16.12	14.16	16.00
4180	NYSE	THC	Tue, Oct 4, 2011	14.08	15.36	13.84	15.20
4179	NYSE	THC	Mon, Oct 3, 2011	16.16	16.30	14.32	14.36
4178	NYSE	THC	Fri, Sep 30, 2011	16.60	17.10	16.32	16.44
4177	NYSE	THC	Thu, Sep 29, 2011	16.40	17.02	16.12	17.00
4176	NYSE	THC	Wed, Sep 28, 2011	17.16	17.24	16.08	16.12
4175	NYSE	THC	Tue, Sep 27, 2011	17.56	17.64	17.08	17.16
4174	NYSE	THC	Mon, Sep 26, 2011	17.00	17.32	16.68	17.12
4173	NYSE	THC	Fri, Sep 23, 2011	16.44	17.08	16.38	16.76
4172	NYSE	THC	Thu, Sep 22, 2011	16.40	17.00	16.16	16.60
4171	NYSE	THC	Wed, Sep 21, 2011	17.88	17.96	17.00	17.08
4170	NYSE	THC	Tue, Sep 20, 2011	18.72	18.88	17.84	17.84
4169	NYSE	THC	Mon, Sep 19, 2011	18.60	18.68	18.16	18.44
4168	NYSE	THC	Fri, Sep 16, 2011	19.16	19.32	18.64	19.16
4167	NYSE	THC	Thu, Sep 15, 2011	18.16	19.44	18.08	19.08
4166	NYSE	THC	Wed, Sep 14, 2011	18.44	18.56	17.64	17.96
4165	NYSE	THC	Tue, Sep 13, 2011	17.80	18.72	17.54	18.48
4164	NYSE	THC	Mon, Sep 12, 2011	19.32	19.40	17.72	18.08
4163	NYSE	THC	Fri, Sep 9, 2011	20.48	20.60	19.92	20.08
4162	NYSE	THC	Thu, Sep 8, 2011	21.48	21.72	20.68	20.80
4161	NYSE	THC	Wed, Sep 7, 2011	20.92	21.84	20.92	21.68
4160	NYSE	THC	Tue, Sep 6, 2011	19.28	20.52	19.16	20.24
4159	NYSE	THC	Fri, Sep 2, 2011	20.36	20.64	20.00	20.12
4158	NYSE	THC	Thu, Sep 1, 2011	21.16	21.80	20.72	20.88
4157	NYSE	THC	Wed, Aug 31, 2011	21.64	22.32	20.96	21.12
4156	NYSE	THC	Tue, Aug 30, 2011	21.28	21.68	21.08	21.44
4155	NYSE	THC	Mon, Aug 29, 2011	20.92	21.60	20.64	21.52
4154	NYSE	THC	Fri, Aug 26, 2011	20.12	20.68	19.28	20.52
4153	NYSE	THC	Thu, Aug 25, 2011	20.44	20.84	19.92	20.36
4152	NYSE	THC	Wed, Aug 24, 2011	19.04	20.56	18.88	20.52
4151	NYSE	THC	Tue, Aug 23, 2011	18.60	19.32	18.28	19.24
4150	NYSE	THC	Mon, Aug 22, 2011	19.00	19.24	18.16	18.48
4149	NYSE	THC	Fri, Aug 19, 2011	18.52	19.32	18.48	18.60
4148	NYSE	THC	Thu, Aug 18, 2011	19.96	19.96	18.72	18.96
4147	NYSE	THC	Wed, Aug 17, 2011	20.44	20.80	20.12	20.44
4146	NYSE	THC	Tue, Aug 16, 2011	20.08	20.60	19.90	20.36
4145	NYSE	THC	Mon, Aug 15, 2011	19.92	20.36	19.52	20.28
4144	NYSE	THC	Fri, Aug 12, 2011	20.00	20.56	19.48	19.80
4143	NYSE	THC	Thu, Aug 11, 2011	18.40	19.92	18.24	19.72
4142	NYSE	THC	Wed, Aug 10, 2011	18.64	19.20	18.04	18.04
4141	NYSE	THC	Tue, Aug 9, 2011	18.48	19.44	18.40	19.12
4140	NYSE	THC	Mon, Aug 8, 2011	18.96	20.04	17.76	18.52
4139	NYSE	THC	Fri, Aug 5, 2011	19.88	20.40	18.16	19.80
4138	NYSE	THC	Thu, Aug 4, 2011	20.48	20.74	19.44	19.68
4137	NYSE	THC	Wed, Aug 3, 2011	20.04	20.84	19.76	20.76
4136	NYSE	THC	Tue, Aug 2, 2011	21.96	22.08	20.18	20.40
4135	NYSE	THC	Mon, Aug 1, 2011	22.76	22.76	21.08	21.76
4134	NYSE	THC	Fri, Jul 29, 2011	22.60	23.36	22.00	22.24
4133	NYSE	THC	Thu, Jul 28, 2011	22.76	23.20	22.48	22.80
4132	NYSE	THC	Wed, Jul 27, 2011	23.24	23.48	22.48	22.76
4131	NYSE	THC	Tue, Jul 26, 2011	23.96	24.04	22.96	23.40
4130	NYSE	THC	Mon, Jul 25, 2011	24.04	24.28	23.72	24.08
4129	NYSE	THC	Fri, Jul 22, 2011	25.20	25.28	24.88	25.04
4128	NYSE	THC	Thu, Jul 21, 2011	24.56	25.40	24.48	25.20
4127	NYSE	THC	Wed, Jul 20, 2011	24.60	24.60	24.12	24.36
4126	NYSE	THC	Tue, Jul 19, 2011	24.08	24.64	24.08	24.52
4125	NYSE	THC	Mon, Jul 18, 2011	24.20	24.20	23.82	24.04
4124	NYSE	THC	Fri, Jul 15, 2011	24.08	24.32	23.96	24.08
4123	NYSE	THC	Thu, Jul 14, 2011	24.36	24.80	24.00	24.00
4122	NYSE	THC	Wed, Jul 13, 2011	24.12	24.94	24.12	24.36
4121	NYSE	THC	Tue, Jul 12, 2011	24.20	24.64	24.00	24.08
4120	NYSE	THC	Mon, Jul 11, 2011	25.00	25.12	24.16	24.28
4119	NYSE	THC	Fri, Jul 8, 2011	25.56	25.80	25.00	25.20
4118	NYSE	THC	Thu, Jul 7, 2011	26.12	26.16	25.62	25.84
4117	NYSE	THC	Wed, Jul 6, 2011	25.96	26.08	25.40	25.92
4116	NYSE	THC	Tue, Jul 5, 2011	26.00	26.16	25.72	25.92
4115	NYSE	THC	Fri, Jul 1, 2011	25.00	26.16	24.92	26.04
4114	NYSE	THC	Thu, Jun 30, 2011	24.84	25.20	24.84	24.96
4113	NYSE	THC	Wed, Jun 29, 2011	24.80	24.96	24.64	24.76
4112	NYSE	THC	Tue, Jun 28, 2011	24.12	24.80	23.96	24.76
4111	NYSE	THC	Mon, Jun 27, 2011	23.96	24.40	23.64	24.20
4110	NYSE	THC	Fri, Jun 24, 2011	25.12	25.12	23.80	23.96
4109	NYSE	THC	Thu, Jun 23, 2011	24.80	25.28	24.40	25.16
4108	NYSE	THC	Wed, Jun 22, 2011	25.60	25.76	24.92	25.12
4107	NYSE	THC	Tue, Jun 21, 2011	25.88	26.00	25.40	25.64
4106	NYSE	THC	Mon, Jun 20, 2011	25.56	25.92	25.40	25.76
4105	NYSE	THC	Fri, Jun 17, 2011	25.08	25.84	25.00	25.64
4104	NYSE	THC	Thu, Jun 16, 2011	24.20	25.24	24.12	24.92
4103	NYSE	THC	Wed, Jun 15, 2011	24.40	25.16	24.04	24.16
4102	NYSE	THC	Tue, Jun 14, 2011	24.12	24.80	23.96	24.52
4101	NYSE	THC	Mon, Jun 13, 2011	23.80	24.16	23.68	23.88
4100	NYSE	THC	Fri, Jun 10, 2011	24.36	24.44	23.56	23.64
4099	NYSE	THC	Thu, Jun 9, 2011	24.36	24.80	24.20	24.48
4098	NYSE	THC	Wed, Jun 8, 2011	24.56	24.64	24.00	24.20
4097	NYSE	THC	Tue, Jun 7, 2011	24.68	24.88	24.48	24.60
4096	NYSE	THC	Mon, Jun 6, 2011	25.00	25.04	24.32	24.64
4095	NYSE	THC	Fri, Jun 3, 2011	25.08	25.36	24.96	25.00
4094	NYSE	THC	Thu, Jun 2, 2011	25.20	25.52	25.16	25.40
4093	NYSE	THC	Wed, Jun 1, 2011	25.48	25.64	25.20	25.20
4092	NYSE	THC	Tue, May 31, 2011	25.80	25.88	25.28	25.52
4091	NYSE	THC	Fri, May 27, 2011	25.52	25.72	25.32	25.60
4090	NYSE	THC	Thu, May 26, 2011	25.16	25.60	25.00	25.60
4089	NYSE	THC	Wed, May 25, 2011	24.84	25.52	24.84	25.28
4088	NYSE	THC	Tue, May 24, 2011	25.12	25.32	25.00	25.08
4087	NYSE	THC	Mon, May 23, 2011	24.92	25.40	24.68	25.12
4086	NYSE	THC	Fri, May 20, 2011	25.68	25.68	25.00	25.12
4085	NYSE	THC	Thu, May 19, 2011	25.80	26.00	25.52	25.68
4084	NYSE	THC	Wed, May 18, 2011	25.44	25.72	25.20	25.68
4083	NYSE	THC	Tue, May 17, 2011	25.32	25.68	25.12	25.20
4082	NYSE	THC	Mon, May 16, 2011	25.32	25.64	25.08	25.28
4081	NYSE	THC	Fri, May 13, 2011	25.84	25.96	25.16	25.36
4080	NYSE	THC	Thu, May 12, 2011	25.96	26.00	25.38	25.84
4079	NYSE	THC	Wed, May 11, 2011	26.40	26.52	25.92	25.96
4078	NYSE	THC	Tue, May 10, 2011	26.04	26.76	25.72	26.52
4077	NYSE	THC	Mon, May 9, 2011	25.60	26.24	25.40	26.08
4076	NYSE	THC	Fri, May 6, 2011	25.96	26.44	25.76	26.12
4075	NYSE	THC	Thu, May 5, 2011	25.16	26.04	24.88	25.88
4074	NYSE	THC	Wed, May 4, 2011	26.36	26.52	25.08	25.08
4073	NYSE	THC	Tue, May 3, 2011	26.60	26.80	25.84	26.32
4072	NYSE	THC	Mon, May 2, 2011	26.04	26.96	25.92	26.76
4071	NYSE	THC	Fri, Apr 29, 2011	27.76	27.80	27.56	27.72
4070	NYSE	THC	Thu, Apr 28, 2011	27.68	27.84	27.52	27.72
4069	NYSE	THC	Wed, Apr 27, 2011	27.72	27.80	27.32	27.76
4068	NYSE	THC	Tue, Apr 26, 2011	27.60	28.00	27.20	27.60
4067	NYSE	THC	Mon, Apr 25, 2011	26.96	27.68	26.84	27.52
4066	NYSE	THC	Thu, Apr 21, 2011	26.84	27.36	26.80	27.08
4065	NYSE	THC	Wed, Apr 20, 2011	26.72	26.96	26.28	26.84
4064	NYSE	THC	Tue, Apr 19, 2011	25.96	26.76	25.68	26.56
4063	NYSE	THC	Mon, Apr 18, 2011	25.56	26.44	25.32	25.96
4062	NYSE	THC	Fri, Apr 15, 2011	26.64	27.16	26.38	26.64
4061	NYSE	THC	Thu, Apr 14, 2011	26.72	26.72	26.12	26.40
4060	NYSE	THC	Wed, Apr 13, 2011	27.12	27.16	25.92	26.16
4059	NYSE	THC	Tue, Apr 12, 2011	26.44	27.76	26.20	26.24
4058	NYSE	THC	Mon, Apr 11, 2011	28.92	29.00	24.04	25.76
4057	NYSE	THC	Fri, Apr 8, 2011	30.12	30.24	29.88	30.20
4056	NYSE	THC	Thu, Apr 7, 2011	30.08	30.24	29.80	30.00
4055	NYSE	THC	Wed, Apr 6, 2011	30.24	30.48	29.96	30.16
4054	NYSE	THC	Tue, Apr 5, 2011	30.40	30.60	30.04	30.32
4053	NYSE	THC	Mon, Apr 4, 2011	30.52	30.68	30.12	30.48
4052	NYSE	THC	Fri, Apr 1, 2011	29.88	30.80	29.84	30.52
4051	NYSE	THC	Thu, Mar 31, 2011	29.84	30.20	29.56	29.80
4050	NYSE	THC	Wed, Mar 30, 2011	29.32	30.04	29.20	30.04
4049	NYSE	THC	Tue, Mar 29, 2011	29.08	29.44	29.00	29.16
4048	NYSE	THC	Mon, Mar 28, 2011	28.88	29.16	28.68	29.08
4047	NYSE	THC	Fri, Mar 25, 2011	28.40	29.08	28.32	28.88
4046	NYSE	THC	Thu, Mar 24, 2011	28.24	28.44	27.92	28.40
4045	NYSE	THC	Wed, Mar 23, 2011	28.00	28.32	27.84	28.16
4044	NYSE	THC	Tue, Mar 22, 2011	28.52	28.52	28.00	28.12
4043	NYSE	THC	Mon, Mar 21, 2011	28.32	28.40	27.76	28.40
4042	NYSE	THC	Fri, Mar 18, 2011	28.32	28.44	27.92	28.04
4041	NYSE	THC	Thu, Mar 17, 2011	27.92	28.36	27.88	28.08
4040	NYSE	THC	Wed, Mar 16, 2011	27.88	28.36	27.44	27.56
4039	NYSE	THC	Tue, Mar 15, 2011	27.72	28.36	27.72	28.00
4038	NYSE	THC	Mon, Mar 14, 2011	28.12	28.44	28.00	28.32
4037	NYSE	THC	Fri, Mar 11, 2011	28.80	29.00	28.16	28.36
4036	NYSE	THC	Thu, Mar 10, 2011	28.80	29.14	28.72	28.96
4035	NYSE	THC	Wed, Mar 9, 2011	28.64	29.64	28.60	29.12
4034	NYSE	THC	Tue, Mar 8, 2011	28.12	28.88	28.04	28.52
4033	NYSE	THC	Mon, Mar 7, 2011	28.64	28.72	27.96	28.12
4032	NYSE	THC	Fri, Mar 4, 2011	28.64	28.92	28.40	28.72
4031	NYSE	THC	Thu, Mar 3, 2011	28.40	29.18	28.12	28.72
4030	NYSE	THC	Wed, Mar 2, 2011	28.04	28.52	28.00	28.36
4029	NYSE	THC	Tue, Mar 1, 2011	28.76	28.90	28.04	28.12
4028	NYSE	THC	Mon, Feb 28, 2011	28.00	29.08	27.84	28.72
4027	NYSE	THC	Fri, Feb 25, 2011	28.20	28.56	27.72	28.28
4026	NYSE	THC	Thu, Feb 24, 2011	27.56	28.16	27.28	27.88
4025	NYSE	THC	Wed, Feb 23, 2011	27.76	27.80	27.16	27.60
4024	NYSE	THC	Tue, Feb 22, 2011	27.92	28.04	27.52	27.72
4023	NYSE	THC	Fri, Feb 18, 2011	28.24	28.40	28.00	28.04
4022	NYSE	THC	Thu, Feb 17, 2011	27.96	28.40	27.84	28.16
4021	NYSE	THC	Wed, Feb 16, 2011	27.68	28.24	27.64	28.12
4020	NYSE	THC	Tue, Feb 15, 2011	27.76	27.92	27.64	27.64
4019	NYSE	THC	Mon, Feb 14, 2011	27.92	28.04	27.80	27.92
4018	NYSE	THC	Fri, Feb 11, 2011	27.76	28.20	27.72	28.00
4017	NYSE	THC	Thu, Feb 10, 2011	27.36	27.84	27.24	27.84
4016	NYSE	THC	Wed, Feb 9, 2011	26.96	27.60	26.96	27.48
4015	NYSE	THC	Tue, Feb 8, 2011	26.64	27.20	26.64	27.12
4014	NYSE	THC	Mon, Feb 7, 2011	26.72	27.16	26.64	26.88
4013	NYSE	THC	Fri, Feb 4, 2011	26.72	26.76	26.40	26.68
4012	NYSE	THC	Thu, Feb 3, 2011	26.64	26.76	26.48	26.64
4011	NYSE	THC	Wed, Feb 2, 2011	26.44	26.76	26.40	26.72
4010	NYSE	THC	Tue, Feb 1, 2011	26.92	26.92	26.40	26.60
4009	NYSE	THC	Mon, Jan 31, 2011	26.60	27.12	26.56	26.60
4008	NYSE	THC	Fri, Jan 28, 2011	27.04	27.20	26.28	26.68
4007	NYSE	THC	Thu, Jan 27, 2011	27.00	27.20	26.88	26.96
4006	NYSE	THC	Wed, Jan 26, 2011	27.32	27.40	27.00	27.00
4005	NYSE	THC	Tue, Jan 25, 2011	27.12	27.40	26.92	27.20
4004	NYSE	THC	Mon, Jan 24, 2011	26.72	27.36	26.64	27.28
4003	NYSE	THC	Fri, Jan 21, 2011	27.20	27.24	26.72	26.80
4002	NYSE	THC	Thu, Jan 20, 2011	27.48	27.60	26.76	27.00
4001	NYSE	THC	Wed, Jan 19, 2011	28.20	28.20	27.36	27.40
4000	NYSE	THC	Tue, Jan 18, 2011	28.16	28.38	28.08	28.16
3999	NYSE	THC	Fri, Jan 14, 2011	27.76	28.40	27.72	28.24
3998	NYSE	THC	Thu, Jan 13, 2011	27.96	28.28	27.76	28.00
3997	NYSE	THC	Wed, Jan 12, 2011	27.72	28.04	27.36	28.04
3996	NYSE	THC	Tue, Jan 11, 2011	27.88	27.92	27.36	27.52
3995	NYSE	THC	Mon, Jan 10, 2011	27.44	27.64	27.12	27.36
3994	NYSE	THC	Fri, Jan 7, 2011	27.44	27.60	27.16	27.56
3993	NYSE	THC	Thu, Jan 6, 2011	27.60	27.72	27.28	27.48
3992	NYSE	THC	Wed, Jan 5, 2011	27.32	27.60	27.08	27.44
3991	NYSE	THC	Tue, Jan 4, 2011	27.36	27.56	27.04	27.36
3990	NYSE	THC	Mon, Jan 3, 2011	27.00	27.40	26.84	27.20
3989	NYSE	THC	Fri, Dec 31, 2010	26.88	27.20	26.76	26.76
3988	NYSE	THC	Thu, Dec 30, 2010	26.60	27.00	26.60	26.88
3987	NYSE	THC	Wed, Dec 29, 2010	26.72	26.92	26.64	26.64
3986	NYSE	THC	Tue, Dec 28, 2010	26.56	26.88	26.56	26.76
3985	NYSE	THC	Mon, Dec 27, 2010	26.44	26.96	26.40	26.76
3984	NYSE	THC	Thu, Dec 23, 2010	26.88	27.12	26.68	26.84
3983	NYSE	THC	Wed, Dec 22, 2010	26.44	27.36	26.44	27.20
3982	NYSE	THC	Tue, Dec 21, 2010	27.00	27.44	26.84	27.32
3981	NYSE	THC	Mon, Dec 20, 2010	26.64	27.12	26.64	27.04
3980	NYSE	THC	Fri, Dec 17, 2010	26.36	27.04	26.32	26.96
3979	NYSE	THC	Thu, Dec 16, 2010	26.36	26.62	26.32	26.52
3978	NYSE	THC	Wed, Dec 15, 2010	25.84	26.88	25.80	26.56
3977	NYSE	THC	Tue, Dec 14, 2010	25.80	26.56	25.76	25.92
3976	NYSE	THC	Mon, Dec 13, 2010	26.04	26.36	25.94	25.96
3975	NYSE	THC	Fri, Dec 10, 2010	25.72	27.00	25.40	26.60
3974	NYSE	THC	Thu, Dec 9, 2010	17.12	17.28	17.04	17.16
3973	NYSE	THC	Wed, Dec 8, 2010	16.88	17.16	16.84	17.04
3972	NYSE	THC	Tue, Dec 7, 2010	17.12	17.12	16.72	16.88
3971	NYSE	THC	Mon, Dec 6, 2010	17.08	17.12	16.88	16.96
3970	NYSE	THC	Fri, Dec 3, 2010	16.88	17.24	16.80	17.16
3969	NYSE	THC	Thu, Dec 2, 2010	16.44	17.08	16.32	17.00
3968	NYSE	THC	Wed, Dec 1, 2010	16.60	16.76	16.32	16.40
3967	NYSE	THC	Tue, Nov 30, 2010	16.28	16.48	16.04	16.32
3966	NYSE	THC	Mon, Nov 29, 2010	16.72	16.96	16.24	16.56
3965	NYSE	THC	Fri, Nov 26, 2010	16.88	17.08	16.80	16.84
3964	NYSE	THC	Wed, Nov 24, 2010	17.08	17.32	16.72	16.88
3963	NYSE	THC	Tue, Nov 23, 2010	17.12	17.12	16.88	17.00
3962	NYSE	THC	Mon, Nov 22, 2010	17.44	17.48	17.20	17.20
3961	NYSE	THC	Fri, Nov 19, 2010	17.52	17.58	17.32	17.48
3960	NYSE	THC	Thu, Nov 18, 2010	17.88	18.08	17.30	17.52
3959	NYSE	THC	Wed, Nov 17, 2010	18.04	18.16	17.64	17.72
3958	NYSE	THC	Tue, Nov 16, 2010	18.36	18.44	17.80	18.00
3957	NYSE	THC	Mon, Nov 15, 2010	18.76	18.76	18.24	18.52
3956	NYSE	THC	Fri, Nov 12, 2010	18.60	19.00	18.48	18.60
3955	NYSE	THC	Thu, Nov 11, 2010	18.12	18.84	17.96	18.72
3954	NYSE	THC	Wed, Nov 10, 2010	18.48	18.48	18.08	18.36
3953	NYSE	THC	Tue, Nov 9, 2010	18.64	18.74	18.28	18.40
3952	NYSE	THC	Mon, Nov 8, 2010	17.96	18.60	17.96	18.56
3951	NYSE	THC	Fri, Nov 5, 2010	17.84	18.32	17.84	18.12
3950	NYSE	THC	Thu, Nov 4, 2010	17.44	17.92	17.36	17.88
3949	NYSE	THC	Wed, Nov 3, 2010	17.20	17.28	16.92	17.20
3948	NYSE	THC	Tue, Nov 2, 2010	16.56	17.24	15.84	17.20
3947	NYSE	THC	Mon, Nov 1, 2010	17.52	17.56	16.92	17.20
3946	NYSE	THC	Fri, Oct 29, 2010	17.16	17.44	17.04	17.44
3945	NYSE	THC	Thu, Oct 28, 2010	17.00	17.52	16.84	17.24
3944	NYSE	THC	Wed, Oct 27, 2010	16.56	17.08	16.48	16.88
3943	NYSE	THC	Tue, Oct 26, 2010	16.96	17.00	16.72	16.72
3942	NYSE	THC	Mon, Oct 25, 2010	17.40	17.48	16.92	17.04
3941	NYSE	THC	Fri, Oct 22, 2010	17.32	17.56	17.20	17.32
3940	NYSE	THC	Thu, Oct 21, 2010	17.40	17.48	17.04	17.24
3939	NYSE	THC	Wed, Oct 20, 2010	17.56	17.76	17.28	17.36
3938	NYSE	THC	Tue, Oct 19, 2010	17.68	17.88	17.48	17.60
3937	NYSE	THC	Mon, Oct 18, 2010	17.72	18.00	17.60	17.88
3936	NYSE	THC	Fri, Oct 15, 2010	18.00	18.16	17.60	17.68
3935	NYSE	THC	Thu, Oct 14, 2010	18.28	18.44	17.60	17.72
3934	NYSE	THC	Wed, Oct 13, 2010	18.36	18.64	18.12	18.24
3933	NYSE	THC	Tue, Oct 12, 2010	17.80	18.32	17.60	18.24
3932	NYSE	THC	Mon, Oct 11, 2010	18.48	18.60	17.68	17.96
3931	NYSE	THC	Fri, Oct 8, 2010	17.60	18.60	17.48	18.48
3930	NYSE	THC	Thu, Oct 7, 2010	18.00	18.04	17.56	17.68
3929	NYSE	THC	Wed, Oct 6, 2010	17.84	18.00	17.72	17.92
3928	NYSE	THC	Tue, Oct 5, 2010	18.04	18.36	17.64	18.04
3927	NYSE	THC	Mon, Oct 4, 2010	18.08	18.28	18.04	18.12
3926	NYSE	THC	Fri, Oct 1, 2010	18.88	18.96	18.04	18.12
3925	NYSE	THC	Thu, Sep 30, 2010	18.44	19.08	18.36	18.88
3924	NYSE	THC	Wed, Sep 29, 2010	17.48	18.80	17.44	18.36
3923	NYSE	THC	Tue, Sep 28, 2010	17.28	17.68	17.00	17.68
3922	NYSE	THC	Mon, Sep 27, 2010	16.88	17.52	16.64	17.44
3921	NYSE	THC	Fri, Sep 24, 2010	16.88	17.08	16.76	16.92
3920	NYSE	THC	Thu, Sep 23, 2010	17.00	17.20	16.60	16.72
3919	NYSE	THC	Wed, Sep 22, 2010	16.92	17.12	16.60	17.08
3918	NYSE	THC	Tue, Sep 21, 2010	17.36	17.42	16.84	16.84
3917	NYSE	THC	Mon, Sep 20, 2010	16.92	17.80	16.84	17.36
3916	NYSE	THC	Fri, Sep 17, 2010	17.48	17.84	16.72	16.88
3915	NYSE	THC	Thu, Sep 16, 2010	17.72	17.72	17.28	17.40
3914	NYSE	THC	Wed, Sep 15, 2010	17.32	17.96	17.04	17.72
3913	NYSE	THC	Tue, Sep 14, 2010	17.28	17.52	17.04	17.32
3912	NYSE	THC	Mon, Sep 13, 2010	17.96	18.00	17.12	17.40
3911	NYSE	THC	Fri, Sep 10, 2010	17.72	17.92	17.40	17.84
3910	NYSE	THC	Thu, Sep 9, 2010	16.84	17.68	16.84	17.68
3909	NYSE	THC	Wed, Sep 8, 2010	16.92	17.16	16.48	16.76
3908	NYSE	THC	Tue, Sep 7, 2010	17.32	17.40	16.72	16.96
3907	NYSE	THC	Fri, Sep 3, 2010	17.80	18.00	17.20	17.48
3906	NYSE	THC	Thu, Sep 2, 2010	17.04	17.64	17.04	17.32
3905	NYSE	THC	Wed, Sep 1, 2010	15.80	17.04	15.72	17.04
3904	NYSE	THC	Tue, Aug 31, 2010	16.00	16.23	15.68	15.68
3903	NYSE	THC	Mon, Aug 30, 2010	16.36	16.48	16.00	16.00
3902	NYSE	THC	Fri, Aug 27, 2010	16.04	16.44	15.80	16.44
3901	NYSE	THC	Thu, Aug 26, 2010	16.40	16.54	15.92	15.96
3900	NYSE	THC	Wed, Aug 25, 2010	16.00	16.48	15.80	16.32
3899	NYSE	THC	Tue, Aug 24, 2010	16.20	16.28	16.00	16.04
3898	NYSE	THC	Mon, Aug 23, 2010	16.80	17.08	16.40	16.44
3897	NYSE	THC	Fri, Aug 20, 2010	16.60	17.04	16.48	16.92
3896	NYSE	THC	Thu, Aug 19, 2010	16.92	17.12	16.60	16.68
3895	NYSE	THC	Wed, Aug 18, 2010	16.92	17.24	16.72	17.08
3894	NYSE	THC	Tue, Aug 17, 2010	16.60	17.24	16.60	16.96
3893	NYSE	THC	Mon, Aug 16, 2010	16.56	16.92	16.40	16.52
3892	NYSE	THC	Fri, Aug 13, 2010	16.84	17.04	16.68	16.68
3891	NYSE	THC	Thu, Aug 12, 2010	17.04	17.36	16.72	16.80
3890	NYSE	THC	Wed, Aug 11, 2010	17.64	17.84	17.12	17.20
3889	NYSE	THC	Tue, Aug 10, 2010	17.80	18.32	17.68	18.00
3888	NYSE	THC	Mon, Aug 9, 2010	17.76	18.16	17.48	18.08
3887	NYSE	THC	Fri, Aug 6, 2010	17.68	17.88	17.44	17.68
3886	NYSE	THC	Thu, Aug 5, 2010	18.36	18.56	17.76	17.76
3885	NYSE	THC	Wed, Aug 4, 2010	17.60	18.68	17.60	18.48
3884	NYSE	THC	Tue, Aug 3, 2010	18.40	18.40	17.00	17.56
3883	NYSE	THC	Mon, Aug 2, 2010	18.56	19.12	18.28	18.36
3882	NYSE	THC	Fri, Jul 30, 2010	17.44	18.60	17.36	18.40
3881	NYSE	THC	Thu, Jul 29, 2010	17.48	18.40	17.48	17.64
3880	NYSE	THC	Wed, Jul 28, 2010	17.84	18.00	17.36	17.52
3879	NYSE	THC	Tue, Jul 27, 2010	18.52	18.60	17.72	17.88
3878	NYSE	THC	Mon, Jul 26, 2010	17.76	18.40	17.56	18.24
3877	NYSE	THC	Fri, Jul 23, 2010	17.16	17.84	17.12	17.64
3876	NYSE	THC	Thu, Jul 22, 2010	17.52	17.68	17.04	17.12
3875	NYSE	THC	Wed, Jul 21, 2010	18.52	18.52	17.12	17.20
3874	NYSE	THC	Tue, Jul 20, 2010	17.96	18.44	17.72	18.40
3873	NYSE	THC	Mon, Jul 19, 2010	18.04	18.36	17.88	18.20
3872	NYSE	THC	Fri, Jul 16, 2010	18.84	18.88	17.88	17.96
3871	NYSE	THC	Thu, Jul 15, 2010	18.28	19.12	18.08	19.00
3870	NYSE	THC	Wed, Jul 14, 2010	18.16	18.60	17.84	18.32
3869	NYSE	THC	Tue, Jul 13, 2010	18.44	18.64	18.04	18.24
3868	NYSE	THC	Mon, Jul 12, 2010	18.32	18.48	17.82	18.32
3867	NYSE	THC	Fri, Jul 9, 2010	17.92	18.40	17.64	18.28
3866	NYSE	THC	Thu, Jul 8, 2010	17.48	18.00	17.24	17.92
3865	NYSE	THC	Wed, Jul 7, 2010	17.24	17.48	16.84	17.32
3864	NYSE	THC	Tue, Jul 6, 2010	17.08	17.80	16.96	17.28
3863	NYSE	THC	Fri, Jul 2, 2010	17.24	17.52	16.24	16.60
3862	NYSE	THC	Thu, Jul 1, 2010	17.88	17.88	16.20	17.24
3861	NYSE	THC	Wed, Jun 30, 2010	17.64	18.16	17.36	17.36
3860	NYSE	THC	Tue, Jun 29, 2010	18.36	18.36	17.56	17.72
3859	NYSE	THC	Mon, Jun 28, 2010	18.88	19.28	18.60	18.64
3858	NYSE	THC	Fri, Jun 25, 2010	18.56	18.88	18.32	18.84
3857	NYSE	THC	Thu, Jun 24, 2010	19.04	19.20	18.40	18.48
3856	NYSE	THC	Wed, Jun 23, 2010	18.84	19.36	18.40	19.08
3855	NYSE	THC	Tue, Jun 22, 2010	18.96	19.32	18.72	18.80
3854	NYSE	THC	Mon, Jun 21, 2010	19.88	19.96	18.84	18.96
3853	NYSE	THC	Fri, Jun 18, 2010	20.08	20.16	19.40	19.60
3852	NYSE	THC	Thu, Jun 17, 2010	20.52	20.72	19.72	20.08
3851	NYSE	THC	Wed, Jun 16, 2010	20.56	20.88	20.36	20.64
3850	NYSE	THC	Tue, Jun 15, 2010	20.96	21.12	20.11	20.80
3849	NYSE	THC	Mon, Jun 14, 2010	20.60	20.90	19.88	20.24
3848	NYSE	THC	Fri, Jun 11, 2010	19.92	20.28	19.76	20.28
3847	NYSE	THC	Thu, Jun 10, 2010	19.76	20.16	19.36	20.16
3846	NYSE	THC	Wed, Jun 9, 2010	19.32	19.88	19.04	19.12
3845	NYSE	THC	Tue, Jun 8, 2010	20.28	20.68	18.68	19.20
3844	NYSE	THC	Mon, Jun 7, 2010	20.00	21.36	19.04	20.44
3843	NYSE	THC	Fri, Jun 4, 2010	19.76	20.52	19.56	19.68
3842	NYSE	THC	Thu, Jun 3, 2010	20.16	20.36	19.12	20.12
3841	NYSE	THC	Wed, Jun 2, 2010	19.60	20.66	19.40	20.36
3840	NYSE	THC	Tue, Jun 1, 2010	22.16	22.40	18.76	18.88
3839	NYSE	THC	Fri, May 28, 2010	23.16	23.16	22.52	22.88
3838	NYSE	THC	Thu, May 27, 2010	22.52	23.20	22.40	23.20
3837	NYSE	THC	Wed, May 26, 2010	21.96	22.60	21.80	22.04
3836	NYSE	THC	Tue, May 25, 2010	21.44	22.00	21.04	21.72
3835	NYSE	THC	Mon, May 24, 2010	22.28	22.72	21.56	22.16
3834	NYSE	THC	Fri, May 21, 2010	20.48	21.96	20.04	21.48
3833	NYSE	THC	Thu, May 20, 2010	21.36	21.76	20.72	20.72
3832	NYSE	THC	Wed, May 19, 2010	21.80	22.16	21.28	21.48
3831	NYSE	THC	Tue, May 18, 2010	22.56	22.80	21.56	22.08
3830	NYSE	THC	Mon, May 17, 2010	22.40	22.96	21.60	22.52
3829	NYSE	THC	Fri, May 14, 2010	22.60	22.80	22.08	22.40
3828	NYSE	THC	Thu, May 13, 2010	23.00	23.64	22.68	22.80
3827	NYSE	THC	Wed, May 12, 2010	22.76	23.08	22.04	23.08
3826	NYSE	THC	Tue, May 11, 2010	22.24	23.00	22.20	22.72
3825	NYSE	THC	Mon, May 10, 2010	22.44	22.84	22.16	22.44
3824	NYSE	THC	Fri, May 7, 2010	22.20	22.48	21.15	21.28
3823	NYSE	THC	Thu, May 6, 2010	22.88	23.44	20.96	22.32
3822	NYSE	THC	Wed, May 5, 2010	23.28	23.60	22.64	22.92
3821	NYSE	THC	Tue, May 4, 2010	24.52	24.68	23.32	23.48
3820	NYSE	THC	Mon, May 3, 2010	24.92	25.44	24.80	25.36
3819	NYSE	THC	Fri, Apr 30, 2010	25.60	25.76	24.60	25.00
3818	NYSE	THC	Thu, Apr 29, 2010	24.84	25.68	24.76	25.52
3817	NYSE	THC	Wed, Apr 28, 2010	24.56	25.22	24.52	24.80
3816	NYSE	THC	Tue, Apr 27, 2010	24.52	25.48	24.40	24.48
3815	NYSE	THC	Mon, Apr 26, 2010	25.24	25.52	24.60	24.60
3814	NYSE	THC	Fri, Apr 23, 2010	25.64	25.72	25.24	25.36
3813	NYSE	THC	Thu, Apr 22, 2010	24.80	25.64	24.24	25.56
3812	NYSE	THC	Wed, Apr 21, 2010	25.16	25.52	24.64	24.84
3811	NYSE	THC	Tue, Apr 20, 2010	23.92	25.24	23.72	25.12
3810	NYSE	THC	Mon, Apr 19, 2010	23.12	23.76	23.00	23.56
3809	NYSE	THC	Fri, Apr 16, 2010	23.52	23.76	22.92	23.20
3808	NYSE	THC	Thu, Apr 15, 2010	23.84	24.00	23.40	23.60
3807	NYSE	THC	Wed, Apr 14, 2010	23.96	24.16	23.78	23.84
3806	NYSE	THC	Tue, Apr 13, 2010	24.04	24.20	23.68	24.04
3805	NYSE	THC	Mon, Apr 12, 2010	23.92	24.56	23.92	24.24
3804	NYSE	THC	Fri, Apr 9, 2010	23.76	24.24	23.76	23.96
3803	NYSE	THC	Thu, Apr 8, 2010	23.48	24.08	23.28	23.80
3802	NYSE	THC	Wed, Apr 7, 2010	23.44	23.80	23.20	23.76
3801	NYSE	THC	Tue, Apr 6, 2010	23.36	23.76	23.20	23.32
3800	NYSE	THC	Mon, Apr 5, 2010	23.72	24.20	23.52	23.72
3799	NYSE	THC	Thu, Apr 1, 2010	23.20	23.84	23.20	23.84
3798	NYSE	THC	Wed, Mar 31, 2010	22.80	23.12	22.32	22.88
3797	NYSE	THC	Tue, Mar 30, 2010	23.72	23.80	22.84	22.92
3796	NYSE	THC	Mon, Mar 29, 2010	23.48	23.80	23.32	23.52
3795	NYSE	THC	Fri, Mar 26, 2010	23.64	23.84	23.00	23.24
3794	NYSE	THC	Thu, Mar 25, 2010	24.32	24.32	23.20	23.28
3793	NYSE	THC	Wed, Mar 24, 2010	25.04	25.04	23.68	23.88
3792	NYSE	THC	Tue, Mar 23, 2010	25.64	25.84	24.64	25.20
3791	NYSE	THC	Mon, Mar 22, 2010	24.44	25.52	24.04	25.08
3790	NYSE	THC	Fri, Mar 19, 2010	22.76	23.20	22.56	23.00
3789	NYSE	THC	Thu, Mar 18, 2010	22.60	23.56	22.44	22.64
3788	NYSE	THC	Wed, Mar 17, 2010	22.32	23.24	22.32	22.64
3787	NYSE	THC	Tue, Mar 16, 2010	22.84	23.12	22.44	22.88
3786	NYSE	THC	Mon, Mar 15, 2010	21.36	23.08	21.20	22.92
3785	NYSE	THC	Fri, Mar 12, 2010	21.48	21.76	21.20	21.56
3784	NYSE	THC	Thu, Mar 11, 2010	21.40	21.52	21.00	21.48
3783	NYSE	THC	Wed, Mar 10, 2010	21.32	21.64	20.72	21.48
3782	NYSE	THC	Tue, Mar 9, 2010	21.84	21.88	21.36	21.52
3781	NYSE	THC	Mon, Mar 8, 2010	22.20	22.36	21.84	22.00
3780	NYSE	THC	Fri, Mar 5, 2010	21.80	22.20	21.60	22.04
3779	NYSE	THC	Thu, Mar 4, 2010	21.52	21.88	21.28	21.80
3778	NYSE	THC	Wed, Mar 3, 2010	21.60	21.88	21.20	21.52
3777	NYSE	THC	Tue, Mar 2, 2010	21.08	21.52	20.60	21.52
3776	NYSE	THC	Mon, Mar 1, 2010	21.12	21.36	20.88	21.08
3775	NYSE	THC	Fri, Feb 26, 2010	20.12	21.20	19.88	21.08
3774	NYSE	THC	Thu, Feb 25, 2010	20.04	20.28	19.76	20.12
3773	NYSE	THC	Wed, Feb 24, 2010	20.24	20.68	20.08	20.28
3772	NYSE	THC	Tue, Feb 23, 2010	21.32	21.36	19.68	20.16
3771	NYSE	THC	Mon, Feb 22, 2010	22.56	22.68	22.08	22.32
3770	NYSE	THC	Fri, Feb 19, 2010	22.40	22.68	22.20	22.36
3769	NYSE	THC	Thu, Feb 18, 2010	22.08	23.00	22.04	22.56
3768	NYSE	THC	Wed, Feb 17, 2010	21.40	22.36	21.40	22.20
3767	NYSE	THC	Tue, Feb 16, 2010	21.24	21.28	20.68	21.28
3766	NYSE	THC	Fri, Feb 12, 2010	20.72	21.04	20.48	20.84
3765	NYSE	THC	Thu, Feb 11, 2010	20.28	21.08	20.16	20.96
3764	NYSE	THC	Wed, Feb 10, 2010	20.44	20.68	20.24	20.32
3763	NYSE	THC	Tue, Feb 9, 2010	20.28	20.72	20.00	20.60
3762	NYSE	THC	Mon, Feb 8, 2010	20.28	20.60	19.72	19.84
3761	NYSE	THC	Fri, Feb 5, 2010	20.76	20.80	19.80	20.40
3760	NYSE	THC	Thu, Feb 4, 2010	21.72	21.84	20.72	20.80
3759	NYSE	THC	Wed, Feb 3, 2010	22.32	22.76	21.88	22.08
3758	NYSE	THC	Tue, Feb 2, 2010	22.12	22.48	21.68	22.36
3757	NYSE	THC	Mon, Feb 1, 2010	22.04	22.32	21.20	21.96
3756	NYSE	THC	Fri, Jan 29, 2010	20.96	22.36	20.68	22.16
3755	NYSE	THC	Thu, Jan 28, 2010	21.92	22.00	20.52	20.64
3754	NYSE	THC	Wed, Jan 27, 2010	22.08	22.24	21.24	21.56
3753	NYSE	THC	Tue, Jan 26, 2010	20.80	22.60	20.80	22.12
3752	NYSE	THC	Mon, Jan 25, 2010	21.04	21.40	20.68	21.16
3751	NYSE	THC	Fri, Jan 22, 2010	21.72	22.12	20.68	20.76
3750	NYSE	THC	Thu, Jan 21, 2010	22.72	22.92	21.76	21.80
3749	NYSE	THC	Wed, Jan 20, 2010	22.96	23.20	22.40	22.60
3748	NYSE	THC	Tue, Jan 19, 2010	24.40	24.72	22.76	23.44
3747	NYSE	THC	Fri, Jan 15, 2010	25.04	25.36	24.24	24.28
3746	NYSE	THC	Thu, Jan 14, 2010	25.16	25.76	24.60	25.16
3745	NYSE	THC	Wed, Jan 13, 2010	23.96	25.12	23.84	25.00
3744	NYSE	THC	Tue, Jan 12, 2010	24.12	24.32	23.44	23.64
3743	NYSE	THC	Mon, Jan 11, 2010	25.44	25.52	24.44	24.56
3742	NYSE	THC	Fri, Jan 8, 2010	24.04	25.12	24.04	25.00
3741	NYSE	THC	Thu, Jan 7, 2010	24.28	24.60	23.92	24.04
3740	NYSE	THC	Wed, Jan 6, 2010	24.12	24.20	23.36	23.60
3739	NYSE	THC	Tue, Jan 5, 2010	23.68	24.64	23.64	24.00
3738	NYSE	THC	Mon, Jan 4, 2010	21.76	22.24	21.56	21.80
3737	NYSE	THC	Thu, Dec 31, 2009	20.84	22.08	20.84	21.56
3736	NYSE	THC	Wed, Dec 30, 2009	21.04	21.12	20.56	20.80
3735	NYSE	THC	Tue, Dec 29, 2009	21.76	21.92	20.84	21.32
3734	NYSE	THC	Mon, Dec 28, 2009	22.88	22.96	21.88	22.00
3733	NYSE	THC	Thu, Dec 24, 2009	23.12	23.20	21.84	22.48
3732	NYSE	THC	Wed, Dec 23, 2009	22.00	23.20	21.80	22.08
3731	NYSE	THC	Tue, Dec 22, 2009	20.52	21.40	20.44	21.28
3730	NYSE	THC	Mon, Dec 21, 2009	19.80	20.64	19.64	20.28
3729	NYSE	THC	Fri, Dec 18, 2009	20.44	20.76	19.64	19.64
3728	NYSE	THC	Thu, Dec 17, 2009	20.60	21.12	20.04	20.40
3727	NYSE	THC	Wed, Dec 16, 2009	20.76	21.40	20.64	21.04
3726	NYSE	THC	Tue, Dec 15, 2009	19.60	21.04	19.56	20.48
3725	NYSE	THC	Mon, Dec 14, 2009	19.32	19.80	19.20	19.68
3724	NYSE	THC	Fri, Dec 11, 2009	19.60	19.64	19.04	19.24
3723	NYSE	THC	Thu, Dec 10, 2009	19.12	19.44	19.00	19.44
3722	NYSE	THC	Wed, Dec 9, 2009	19.32	19.42	18.60	19.04
3721	NYSE	THC	Tue, Dec 8, 2009	19.44	19.60	19.00	19.16
3720	NYSE	THC	Mon, Dec 7, 2009	19.12	19.80	18.80	19.60
3719	NYSE	THC	Fri, Dec 4, 2009	19.92	20.20	18.80	19.00
3718	NYSE	THC	Thu, Dec 3, 2009	19.72	20.40	19.32	19.48
3717	NYSE	THC	Wed, Dec 2, 2009	18.60	19.00	18.20	18.92
3716	NYSE	THC	Tue, Dec 1, 2009	18.60	19.48	18.36	19.08
3715	NYSE	THC	Mon, Nov 30, 2009	19.96	20.04	18.08	18.20
3714	NYSE	THC	Fri, Nov 27, 2009	19.88	20.08	19.36	19.80
3713	NYSE	THC	Wed, Nov 25, 2009	20.40	20.40	20.08	20.36
3712	NYSE	THC	Tue, Nov 24, 2009	20.64	20.76	19.64	20.40
3711	NYSE	THC	Mon, Nov 23, 2009	21.44	21.64	20.60	20.76
3710	NYSE	THC	Fri, Nov 20, 2009	20.68	21.20	20.64	21.08
3709	NYSE	THC	Thu, Nov 19, 2009	20.92	21.40	20.52	21.04
3708	NYSE	THC	Wed, Nov 18, 2009	21.84	21.96	21.00	21.16
3707	NYSE	THC	Tue, Nov 17, 2009	22.20	22.34	21.76	21.88
3706	NYSE	THC	Mon, Nov 16, 2009	22.36	22.76	22.28	22.40
3705	NYSE	THC	Fri, Nov 13, 2009	22.08	22.52	21.88	22.24
3704	NYSE	THC	Thu, Nov 12, 2009	22.12	22.84	21.92	22.00
3703	NYSE	THC	Wed, Nov 11, 2009	21.92	22.80	21.92	22.32
3702	NYSE	THC	Tue, Nov 10, 2009	21.36	22.16	21.24	21.76
3701	NYSE	THC	Mon, Nov 9, 2009	21.00	21.20	20.60	21.20
3700	NYSE	THC	Fri, Nov 6, 2009	20.72	21.12	20.16	20.44
3699	NYSE	THC	Thu, Nov 5, 2009	20.76	21.40	20.60	20.92
3698	NYSE	THC	Wed, Nov 4, 2009	21.68	21.88	20.56	20.60
3697	NYSE	THC	Tue, Nov 3, 2009	21.20	21.84	20.80	21.60
3696	NYSE	THC	Mon, Nov 2, 2009	21.16	21.52	20.36	21.20
3695	NYSE	THC	Fri, Oct 30, 2009	22.20	22.20	20.04	20.48
3694	NYSE	THC	Thu, Oct 29, 2009	20.80	22.12	20.60	21.96
3693	NYSE	THC	Wed, Oct 28, 2009	21.60	21.84	20.28	20.44
3692	NYSE	THC	Tue, Oct 27, 2009	22.00	22.36	20.84	21.84
3691	NYSE	THC	Mon, Oct 26, 2009	23.24	23.68	21.52	22.24
3690	NYSE	THC	Fri, Oct 23, 2009	24.52	24.76	23.00	23.16
3689	NYSE	THC	Thu, Oct 22, 2009	24.80	25.04	24.12	24.32
3688	NYSE	THC	Wed, Oct 21, 2009	24.96	25.56	24.40	24.52
3687	NYSE	THC	Tue, Oct 20, 2009	24.80	25.44	24.36	24.96
3686	NYSE	THC	Mon, Oct 19, 2009	23.72	24.92	23.72	24.64
3685	NYSE	THC	Fri, Oct 16, 2009	23.84	24.12	23.20	23.76
3684	NYSE	THC	Thu, Oct 15, 2009	24.00	24.12	23.68	24.00
3683	NYSE	THC	Wed, Oct 14, 2009	23.80	24.00	23.44	24.00
3682	NYSE	THC	Tue, Oct 13, 2009	24.20	24.20	23.32	23.68
3681	NYSE	THC	Mon, Oct 12, 2009	24.04	24.04	23.64	23.96
3680	NYSE	THC	Fri, Oct 9, 2009	23.84	24.40	23.33	23.92
3679	NYSE	THC	Thu, Oct 8, 2009	23.16	24.08	22.96	23.80
3678	NYSE	THC	Wed, Oct 7, 2009	22.60	23.08	22.56	22.68
3677	NYSE	THC	Tue, Oct 6, 2009	22.72	23.12	22.12	22.60
3676	NYSE	THC	Mon, Oct 5, 2009	21.88	22.80	21.32	22.44
3675	NYSE	THC	Fri, Oct 2, 2009	21.08	21.80	20.84	21.44
3674	NYSE	THC	Thu, Oct 1, 2009	23.40	23.48	21.80	21.88
3673	NYSE	THC	Wed, Sep 30, 2009	23.16	23.56	21.84	23.52
3672	NYSE	THC	Tue, Sep 29, 2009	23.40	23.84	23.04	23.16
3671	NYSE	THC	Mon, Sep 28, 2009	21.80	23.56	21.76	23.32
3670	NYSE	THC	Fri, Sep 25, 2009	21.72	22.28	21.40	21.76
3669	NYSE	THC	Thu, Sep 24, 2009	23.48	23.48	21.92	22.12
3668	NYSE	THC	Wed, Sep 23, 2009	23.68	23.88	23.08	23.40
3667	NYSE	THC	Tue, Sep 22, 2009	23.24	23.92	23.08	23.60
3666	NYSE	THC	Mon, Sep 21, 2009	22.40	23.72	22.40	23.40
3665	NYSE	THC	Fri, Sep 18, 2009	23.00	23.40	22.44	22.44
3664	NYSE	THC	Thu, Sep 17, 2009	23.76	24.08	22.92	23.04
3663	NYSE	THC	Wed, Sep 16, 2009	23.20	23.80	22.48	23.80
3662	NYSE	THC	Tue, Sep 15, 2009	23.20	23.40	22.40	22.96
3661	NYSE	THC	Mon, Sep 14, 2009	23.32	24.28	22.84	23.00
3660	NYSE	THC	Fri, Sep 11, 2009	21.80	22.04	21.12	21.80
3659	NYSE	THC	Thu, Sep 10, 2009	20.40	21.84	20.00	21.64
3658	NYSE	THC	Wed, Sep 9, 2009	19.00	20.52	18.96	20.36
3657	NYSE	THC	Tue, Sep 8, 2009	19.52	19.76	19.12	19.36
3656	NYSE	THC	Fri, Sep 4, 2009	18.04	19.56	17.96	19.24
3655	NYSE	THC	Thu, Sep 3, 2009	17.84	18.00	17.52	17.96
3654	NYSE	THC	Wed, Sep 2, 2009	17.44	17.80	17.16	17.64
3653	NYSE	THC	Tue, Sep 1, 2009	18.60	18.80	17.48	17.56
3652	NYSE	THC	Mon, Aug 31, 2009	18.72	19.00	18.40	18.64
3651	NYSE	THC	Fri, Aug 28, 2009	18.92	19.32	18.72	19.04
3650	NYSE	THC	Thu, Aug 27, 2009	18.64	19.20	18.24	19.00
3649	NYSE	THC	Wed, Aug 26, 2009	18.72	19.40	18.56	18.76
3648	NYSE	THC	Tue, Aug 25, 2009	18.56	19.08	18.28	18.80
3647	NYSE	THC	Mon, Aug 24, 2009	18.60	18.64	18.00	18.28
3646	NYSE	THC	Fri, Aug 21, 2009	19.08	19.24	18.12	18.20
3645	NYSE	THC	Thu, Aug 20, 2009	18.64	19.36	18.60	18.76
3644	NYSE	THC	Wed, Aug 19, 2009	18.80	19.20	18.52	18.76
3643	NYSE	THC	Tue, Aug 18, 2009	19.28	20.36	18.60	19.24
3642	NYSE	THC	Mon, Aug 17, 2009	18.48	19.64	17.48	19.40
3641	NYSE	THC	Fri, Aug 14, 2009	18.32	19.56	17.76	19.08
3640	NYSE	THC	Thu, Aug 13, 2009	16.28	17.84	16.28	17.72
3639	NYSE	THC	Wed, Aug 12, 2009	16.52	16.88	16.24	16.48
3638	NYSE	THC	Tue, Aug 11, 2009	17.24	17.24	16.52	16.60
3637	NYSE	THC	Mon, Aug 10, 2009	16.40	17.40	16.16	17.24
3636	NYSE	THC	Fri, Aug 7, 2009	16.56	17.12	16.40	16.48
3635	NYSE	THC	Thu, Aug 6, 2009	16.72	17.28	16.04	16.28
3634	NYSE	THC	Wed, Aug 5, 2009	17.32	17.32	16.68	16.96
3633	NYSE	THC	Tue, Aug 4, 2009	16.96	17.56	16.40	17.08
3632	NYSE	THC	Mon, Aug 3, 2009	16.80	17.20	16.40	16.80
3631	NYSE	THC	Fri, Jul 31, 2009	17.40	17.40	15.80	15.80
3630	NYSE	THC	Thu, Jul 30, 2009	16.44	17.52	16.32	16.96
3629	NYSE	THC	Wed, Jul 29, 2009	16.20	16.48	15.20	16.20
3628	NYSE	THC	Tue, Jul 28, 2009	15.40	16.36	15.00	16.28
3627	NYSE	THC	Mon, Jul 27, 2009	13.96	14.56	13.72	14.40
3626	NYSE	THC	Fri, Jul 24, 2009	13.48	13.96	13.24	13.92
3625	NYSE	THC	Thu, Jul 23, 2009	13.24	14.20	13.00	13.52
3624	NYSE	THC	Wed, Jul 22, 2009	12.88	13.36	12.84	13.24
3623	NYSE	THC	Tue, Jul 21, 2009	13.60	13.76	12.76	13.16
3622	NYSE	THC	Mon, Jul 20, 2009	13.00	13.68	12.88	13.44
3621	NYSE	THC	Fri, Jul 17, 2009	13.24	13.28	12.80	12.96
3620	NYSE	THC	Thu, Jul 16, 2009	12.72	13.40	12.48	13.28
3619	NYSE	THC	Wed, Jul 15, 2009	12.60	12.96	12.44	12.76
3618	NYSE	THC	Tue, Jul 14, 2009	11.80	12.52	11.40	12.40
3617	NYSE	THC	Mon, Jul 13, 2009	12.04	12.32	11.60	11.76
3616	NYSE	THC	Fri, Jul 10, 2009	11.80	12.04	11.60	11.96
3615	NYSE	THC	Thu, Jul 9, 2009	12.28	12.56	11.68	12.04
3614	NYSE	THC	Wed, Jul 8, 2009	11.80	13.28	11.76	12.20
3613	NYSE	THC	Tue, Jul 7, 2009	10.64	11.56	10.32	11.44
3612	NYSE	THC	Mon, Jul 6, 2009	11.04	11.16	10.28	10.52
3611	NYSE	THC	Thu, Jul 2, 2009	11.24	11.68	10.96	11.04
3610	NYSE	THC	Wed, Jul 1, 2009	11.40	11.76	11.08	11.44
3609	NYSE	THC	Tue, Jun 30, 2009	11.36	11.52	10.96	11.28
3608	NYSE	THC	Mon, Jun 29, 2009	11.60	11.76	11.04	11.32
3607	NYSE	THC	Fri, Jun 26, 2009	11.04	11.66	11.00	11.56
3606	NYSE	THC	Thu, Jun 25, 2009	10.88	11.64	10.56	11.44
3605	NYSE	THC	Wed, Jun 24, 2009	10.12	11.28	10.04	10.72
3604	NYSE	THC	Tue, Jun 23, 2009	10.16	10.60	9.84	10.08
3603	NYSE	THC	Mon, Jun 22, 2009	10.80	11.04	10.24	10.28
3602	NYSE	THC	Fri, Jun 19, 2009	12.00	12.00	11.12	11.12
3601	NYSE	THC	Thu, Jun 18, 2009	11.44	12.08	11.32	11.84
3600	NYSE	THC	Wed, Jun 17, 2009	11.96	12.04	11.08	11.40
3599	NYSE	THC	Tue, Jun 16, 2009	12.96	13.12	12.12	12.16
3598	NYSE	THC	Mon, Jun 15, 2009	12.20	13.08	11.24	12.68
3597	NYSE	THC	Fri, Jun 12, 2009	13.80	13.80	12.12	12.24
3596	NYSE	THC	Thu, Jun 11, 2009	14.32	14.68	13.68	13.96
3595	NYSE	THC	Wed, Jun 10, 2009	14.68	14.80	13.96	14.32
3594	NYSE	THC	Tue, Jun 9, 2009	14.36	14.60	13.64	14.60
3593	NYSE	THC	Mon, Jun 8, 2009	14.40	14.56	13.12	14.24
3592	NYSE	THC	Fri, Jun 5, 2009	14.80	15.00	14.00	14.20
3591	NYSE	THC	Thu, Jun 4, 2009	14.44	15.00	13.88	14.80
3590	NYSE	THC	Wed, Jun 3, 2009	15.08	15.12	14.24	14.52
3589	NYSE	THC	Tue, Jun 2, 2009	15.96	15.96	14.28	14.96
3588	NYSE	THC	Mon, Jun 1, 2009	15.16	16.32	14.92	15.24
3587	NYSE	THC	Fri, May 29, 2009	13.00	14.72	12.60	14.52
3586	NYSE	THC	Thu, May 28, 2009	13.32	13.40	12.40	12.84
3585	NYSE	THC	Wed, May 27, 2009	12.84	13.60	12.64	13.00
3584	NYSE	THC	Tue, May 26, 2009	12.88	13.24	12.36	12.60
3583	NYSE	THC	Fri, May 22, 2009	13.36	13.56	12.26	12.88
3582	NYSE	THC	Thu, May 21, 2009	12.96	13.80	12.80	13.20
3581	NYSE	THC	Wed, May 20, 2009	11.72	12.88	11.40	12.48
3580	NYSE	THC	Tue, May 19, 2009	10.64	11.88	10.16	11.08
3579	NYSE	THC	Mon, May 18, 2009	9.16	9.48	8.52	9.00
3578	NYSE	THC	Fri, May 15, 2009	9.56	9.88	9.16	9.24
3577	NYSE	THC	Thu, May 14, 2009	9.40	9.72	9.12	9.60
3576	NYSE	THC	Wed, May 13, 2009	9.96	9.96	9.28	9.40
3575	NYSE	THC	Tue, May 12, 2009	10.16	10.20	9.60	9.96
3574	NYSE	THC	Mon, May 11, 2009	9.40	10.48	9.08	9.80
3573	NYSE	THC	Fri, May 8, 2009	8.76	9.68	8.64	9.52
3572	NYSE	THC	Thu, May 7, 2009	9.24	9.76	8.88	8.96
3571	NYSE	THC	Wed, May 6, 2009	9.92	10.12	9.08	9.52
3570	NYSE	THC	Tue, May 5, 2009	11.00	11.08	9.80	10.08
3569	NYSE	THC	Mon, May 4, 2009	9.76	10.08	9.24	10.00
3568	NYSE	THC	Fri, May 1, 2009	9.04	9.64	8.84	9.60
3567	NYSE	THC	Thu, Apr 30, 2009	9.72	9.92	8.92	9.00
3566	NYSE	THC	Wed, Apr 29, 2009	9.12	9.76	9.00	9.28
3565	NYSE	THC	Tue, Apr 28, 2009	8.44	9.20	8.16	8.88
3564	NYSE	THC	Mon, Apr 27, 2009	8.52	8.92	8.04	8.48
3563	NYSE	THC	Fri, Apr 24, 2009	8.60	8.80	8.40	8.44
3562	NYSE	THC	Thu, Apr 23, 2009	8.44	9.08	8.28	8.48
3561	NYSE	THC	Wed, Apr 22, 2009	8.04	8.84	7.68	8.16
3560	NYSE	THC	Tue, Apr 21, 2009	7.08	8.32	6.40	8.20
3559	NYSE	THC	Mon, Apr 20, 2009	6.00	6.20	5.60	5.68
3558	NYSE	THC	Fri, Apr 17, 2009	5.92	6.36	5.68	6.24
3557	NYSE	THC	Thu, Apr 16, 2009	6.12	6.16	5.68	5.84
3556	NYSE	THC	Wed, Apr 15, 2009	5.68	6.12	5.32	5.84
3555	NYSE	THC	Tue, Apr 14, 2009	4.60	5.68	4.52	5.44
3554	NYSE	THC	Mon, Apr 13, 2009	4.52	4.68	4.36	4.60
3553	NYSE	THC	Thu, Apr 9, 2009	4.28	4.68	4.24	4.36
3552	NYSE	THC	Wed, Apr 8, 2009	4.40	4.52	4.16	4.20
3551	NYSE	THC	Tue, Apr 7, 2009	4.44	4.60	4.36	4.40
3550	NYSE	THC	Mon, Apr 6, 2009	4.44	4.68	4.40	4.48
3549	NYSE	THC	Fri, Apr 3, 2009	4.64	4.80	4.36	4.44
3548	NYSE	THC	Thu, Apr 2, 2009	4.88	5.00	4.72	4.76
3547	NYSE	THC	Wed, Apr 1, 2009	4.52	4.88	4.48	4.80
3546	NYSE	THC	Tue, Mar 31, 2009	4.52	4.64	4.40	4.64
3545	NYSE	THC	Mon, Mar 30, 2009	4.60	4.64	4.40	4.44
3544	NYSE	THC	Fri, Mar 27, 2009	4.92	5.24	4.64	4.64
3543	NYSE	THC	Thu, Mar 26, 2009	4.52	5.04	4.52	4.92
3542	NYSE	THC	Wed, Mar 25, 2009	4.80	4.92	4.44	4.56
3541	NYSE	THC	Tue, Mar 24, 2009	4.72	4.80	4.44	4.76
3540	NYSE	THC	Mon, Mar 23, 2009	4.08	4.60	4.00	4.56
3539	NYSE	THC	Fri, Mar 20, 2009	4.32	4.40	4.00	4.00
3538	NYSE	THC	Thu, Mar 19, 2009	4.20	4.36	4.08	4.20
3537	NYSE	THC	Wed, Mar 18, 2009	4.20	4.28	4.00	4.08
3536	NYSE	THC	Tue, Mar 17, 2009	4.04	4.36	3.98	4.12
3535	NYSE	THC	Mon, Mar 16, 2009	4.12	4.40	3.98	4.00
3534	NYSE	THC	Fri, Mar 13, 2009	3.88	4.16	3.80	4.12
3533	NYSE	THC	Thu, Mar 12, 2009	3.64	3.84	3.56	3.84
3532	NYSE	THC	Wed, Mar 11, 2009	3.76	3.76	3.44	3.60
3531	NYSE	THC	Tue, Mar 10, 2009	3.72	3.84	3.60	3.68
3530	NYSE	THC	Mon, Mar 9, 2009	3.68	3.80	3.36	3.60
3529	NYSE	THC	Fri, Mar 6, 2009	3.76	4.00	3.12	3.68
3528	NYSE	THC	Thu, Mar 5, 2009	3.88	3.96	3.60	3.76
3527	NYSE	THC	Wed, Mar 4, 2009	4.16	4.24	3.88	3.88
3526	NYSE	THC	Tue, Mar 3, 2009	4.08	4.28	3.88	4.08
3525	NYSE	THC	Mon, Mar 2, 2009	4.36	4.44	4.00	4.04
3524	NYSE	THC	Fri, Feb 27, 2009	4.44	4.80	4.24	4.44
3523	NYSE	THC	Thu, Feb 26, 2009	4.36	4.96	4.16	4.56
3522	NYSE	THC	Wed, Feb 25, 2009	4.16	4.28	3.92	4.12
3521	NYSE	THC	Tue, Feb 24, 2009	4.40	4.40	3.72	4.16
3520	NYSE	THC	Mon, Feb 23, 2009	4.00	4.52	3.12	3.92
3519	NYSE	THC	Fri, Feb 20, 2009	4.12	4.20	3.76	3.92
3518	NYSE	THC	Thu, Feb 19, 2009	4.20	4.36	4.12	4.20
3517	NYSE	THC	Wed, Feb 18, 2009	4.44	4.52	4.16	4.24
3516	NYSE	THC	Tue, Feb 17, 2009	4.60	4.80	4.40	4.44
3515	NYSE	THC	Fri, Feb 13, 2009	4.76	4.76	4.64	4.68
3514	NYSE	THC	Thu, Feb 12, 2009	4.56	4.76	4.52	4.68
3513	NYSE	THC	Wed, Feb 11, 2009	4.80	4.80	4.48	4.60
3512	NYSE	THC	Tue, Feb 10, 2009	4.80	5.00	4.44	4.48
3511	NYSE	THC	Mon, Feb 9, 2009	4.92	4.92	4.48	4.56
3510	NYSE	THC	Fri, Feb 6, 2009	4.64	4.84	4.40	4.80
3509	NYSE	THC	Thu, Feb 5, 2009	4.56	4.72	4.28	4.60
3508	NYSE	THC	Wed, Feb 4, 2009	4.32	4.40	4.28	4.28
3507	NYSE	THC	Tue, Feb 3, 2009	4.48	4.48	4.24	4.28
3506	NYSE	THC	Mon, Feb 2, 2009	4.40	4.56	4.20	4.40
3505	NYSE	THC	Fri, Jan 30, 2009	4.56	4.64	4.24	4.28
3504	NYSE	THC	Thu, Jan 29, 2009	4.68	4.80	4.44	4.52
3503	NYSE	THC	Wed, Jan 28, 2009	4.72	4.96	4.64	4.76
3502	NYSE	THC	Tue, Jan 27, 2009	4.64	4.70	4.56	4.60
3501	NYSE	THC	Mon, Jan 26, 2009	4.92	4.92	4.56	4.60
3500	NYSE	THC	Fri, Jan 23, 2009	4.76	5.08	4.56	4.64
3499	NYSE	THC	Thu, Jan 22, 2009	5.20	5.40	4.80	4.88
3498	NYSE	THC	Wed, Jan 21, 2009	4.72	5.00	4.60	4.96
3497	NYSE	THC	Tue, Jan 20, 2009	4.80	4.84	4.60	4.60
3496	NYSE	THC	Fri, Jan 16, 2009	4.88	5.16	4.68	4.76
3495	NYSE	THC	Thu, Jan 15, 2009	4.64	5.04	4.52	4.84
3494	NYSE	THC	Wed, Jan 14, 2009	4.76	4.92	4.64	4.80
3493	NYSE	THC	Tue, Jan 13, 2009	4.88	5.00	4.80	4.84
3492	NYSE	THC	Mon, Jan 12, 2009	5.52	5.56	4.88	4.92
3491	NYSE	THC	Fri, Jan 9, 2009	5.84	5.92	5.48	5.52
3490	NYSE	THC	Thu, Jan 8, 2009	5.24	5.88	5.24	5.80
3489	NYSE	THC	Wed, Jan 7, 2009	5.12	5.68	4.88	5.24
3488	NYSE	THC	Tue, Jan 6, 2009	4.76	5.20	4.60	5.00
3487	NYSE	THC	Mon, Jan 5, 2009	5.08	5.16	4.32	4.40
3486	NYSE	THC	Fri, Jan 2, 2009	4.72	5.24	4.72	5.08
3485	NYSE	THC	Wed, Dec 31, 2008	4.60	4.96	4.60	4.60
3484	NYSE	THC	Tue, Dec 30, 2008	4.48	4.64	4.36	4.64
3483	NYSE	THC	Mon, Dec 29, 2008	4.88	4.88	4.48	4.48
3482	NYSE	THC	Fri, Dec 26, 2008	4.68	4.96	4.48	4.84
3481	NYSE	THC	Wed, Dec 24, 2008	4.44	4.60	4.32	4.60
3480	NYSE	THC	Tue, Dec 23, 2008	4.40	4.64	4.28	4.40
3479	NYSE	THC	Mon, Dec 22, 2008	4.32	4.60	4.04	4.40
3478	NYSE	THC	Fri, Dec 19, 2008	4.72	4.72	3.96	4.28
3477	NYSE	THC	Thu, Dec 18, 2008	4.92	4.92	4.40	4.52
3476	NYSE	THC	Wed, Dec 17, 2008	4.76	5.04	4.76	4.84
3475	NYSE	THC	Tue, Dec 16, 2008	5.00	5.12	4.64	4.80
3474	NYSE	THC	Mon, Dec 15, 2008	5.52	5.80	4.68	4.92
3473	NYSE	THC	Fri, Dec 12, 2008	5.16	5.68	5.16	5.48
3472	NYSE	THC	Thu, Dec 11, 2008	5.60	5.80	5.40	5.52
3471	NYSE	THC	Wed, Dec 10, 2008	6.08	6.20	5.44	5.64
3470	NYSE	THC	Tue, Dec 9, 2008	6.20	6.48	5.88	6.00
3469	NYSE	THC	Mon, Dec 8, 2008	6.00	6.32	5.80	6.16
3468	NYSE	THC	Fri, Dec 5, 2008	5.20	5.76	5.20	5.68
3467	NYSE	THC	Thu, Dec 4, 2008	5.40	6.08	5.24	5.28
3466	NYSE	THC	Wed, Dec 3, 2008	4.80	5.52	4.60	5.36
3465	NYSE	THC	Tue, Dec 2, 2008	4.60	5.04	4.40	4.80
3464	NYSE	THC	Mon, Dec 1, 2008	4.80	4.80	4.24	4.52
3463	NYSE	THC	Fri, Nov 28, 2008	5.04	5.32	4.48	4.84
3462	NYSE	THC	Wed, Nov 26, 2008	4.80	5.04	4.60	4.72
3461	NYSE	THC	Tue, Nov 25, 2008	5.24	5.36	4.76	4.84
3460	NYSE	THC	Mon, Nov 24, 2008	5.12	5.36	4.68	5.12
3459	NYSE	THC	Fri, Nov 21, 2008	4.64	5.04	4.08	4.84
3458	NYSE	THC	Thu, Nov 20, 2008	5.84	5.84	4.00	4.36
3457	NYSE	THC	Wed, Nov 19, 2008	7.20	7.20	5.84	5.84
3456	NYSE	THC	Tue, Nov 18, 2008	7.40	7.60	6.60	7.20
3455	NYSE	THC	Mon, Nov 17, 2008	7.40	8.20	7.36	7.40
3454	NYSE	THC	Fri, Nov 14, 2008	8.20	8.56	7.80	7.80
3453	NYSE	THC	Thu, Nov 13, 2008	8.00	8.80	7.28	8.68
3452	NYSE	THC	Wed, Nov 12, 2008	8.08	8.44	7.64	7.96
3451	NYSE	THC	Tue, Nov 11, 2008	8.20	8.24	7.76	8.20
3450	NYSE	THC	Mon, Nov 10, 2008	9.40	9.40	7.60	8.24
3449	NYSE	THC	Fri, Nov 7, 2008	9.24	9.48	9.00	9.04
3448	NYSE	THC	Thu, Nov 6, 2008	10.08	10.48	9.04	9.28
3447	NYSE	THC	Wed, Nov 5, 2008	10.96	10.96	9.00	9.92
3446	NYSE	THC	Tue, Nov 4, 2008	15.20	15.60	10.08	10.44
3445	NYSE	THC	Mon, Nov 3, 2008	17.40	18.00	16.48	16.48
3444	NYSE	THC	Fri, Oct 31, 2008	15.48	17.80	15.24	17.52
3443	NYSE	THC	Thu, Oct 30, 2008	14.32	16.08	13.92	16.04
3442	NYSE	THC	Wed, Oct 29, 2008	14.08	14.68	13.48	13.88
3441	NYSE	THC	Tue, Oct 28, 2008	13.80	14.28	13.16	14.28
3440	NYSE	THC	Mon, Oct 27, 2008	14.16	14.28	13.52	13.76
3439	NYSE	THC	Fri, Oct 24, 2008	13.16	14.72	12.96	14.40
3438	NYSE	THC	Thu, Oct 23, 2008	15.28	15.36	13.16	14.44
3437	NYSE	THC	Wed, Oct 22, 2008	15.56	16.52	15.04	15.16
3436	NYSE	THC	Tue, Oct 21, 2008	15.72	16.48	15.68	16.00
3435	NYSE	THC	Mon, Oct 20, 2008	15.80	16.36	15.52	16.12
3434	NYSE	THC	Fri, Oct 17, 2008	15.92	16.48	15.64	15.76
3433	NYSE	THC	Thu, Oct 16, 2008	16.24	16.76	15.96	16.32
3432	NYSE	THC	Wed, Oct 15, 2008	17.92	17.92	16.04	16.16
3431	NYSE	THC	Tue, Oct 14, 2008	19.52	20.20	17.40	18.16
3430	NYSE	THC	Mon, Oct 13, 2008	17.44	18.92	16.84	18.84
3429	NYSE	THC	Fri, Oct 10, 2008	15.08	17.88	14.44	16.72
3428	NYSE	THC	Thu, Oct 9, 2008	17.36	18.00	15.92	16.08
3427	NYSE	THC	Wed, Oct 8, 2008	16.52	18.00	16.32	17.16
3426	NYSE	THC	Tue, Oct 7, 2008	18.04	18.54	16.88	16.88
3425	NYSE	THC	Mon, Oct 6, 2008	19.68	20.00	17.24	18.04
3424	NYSE	THC	Fri, Oct 3, 2008	20.60	21.72	19.96	20.04
3423	NYSE	THC	Thu, Oct 2, 2008	20.80	21.32	19.56	20.04
3422	NYSE	THC	Wed, Oct 1, 2008	21.20	21.28	20.40	21.00
3421	NYSE	THC	Tue, Sep 30, 2008	22.28	22.52	21.60	22.20
3420	NYSE	THC	Mon, Sep 29, 2008	23.96	24.00	21.72	22.20
3419	NYSE	THC	Fri, Sep 26, 2008	24.40	24.80	23.68	24.04
3418	NYSE	THC	Thu, Sep 25, 2008	24.32	24.76	23.92	24.52
3417	NYSE	THC	Wed, Sep 24, 2008	24.40	24.96	23.60	24.04
3416	NYSE	THC	Tue, Sep 23, 2008	24.40	25.56	24.40	24.64
3415	NYSE	THC	Mon, Sep 22, 2008	24.40	25.32	24.20	24.32
3414	NYSE	THC	Fri, Sep 19, 2008	25.76	26.80	23.88	25.04
3413	NYSE	THC	Thu, Sep 18, 2008	23.80	25.00	23.66	24.56
3412	NYSE	THC	Wed, Sep 17, 2008	23.32	23.96	22.84	23.36
3411	NYSE	THC	Tue, Sep 16, 2008	24.08	24.48	23.08	23.80
3410	NYSE	THC	Mon, Sep 15, 2008	25.04	25.52	23.98	24.28
3409	NYSE	THC	Fri, Sep 12, 2008	24.76	25.96	23.68	25.92
3408	NYSE	THC	Thu, Sep 11, 2008	23.80	24.96	23.68	24.84
3407	NYSE	THC	Wed, Sep 10, 2008	25.24	25.44	24.08	24.32
3406	NYSE	THC	Tue, Sep 9, 2008	25.96	26.48	25.24	25.24
3405	NYSE	THC	Mon, Sep 8, 2008	25.68	26.24	25.36	26.20
3404	NYSE	THC	Fri, Sep 5, 2008	25.28	25.92	24.88	25.24
3403	NYSE	THC	Thu, Sep 4, 2008	25.76	26.00	25.40	25.60
3402	NYSE	THC	Wed, Sep 3, 2008	24.96	26.52	24.96	25.76
3401	NYSE	THC	Tue, Sep 2, 2008	24.48	24.84	23.92	24.32
3400	NYSE	THC	Fri, Aug 29, 2008	24.20	24.68	24.08	24.12
3399	NYSE	THC	Thu, Aug 28, 2008	24.12	24.60	24.00	24.36
3398	NYSE	THC	Wed, Aug 27, 2008	23.72	24.04	23.44	23.96
3397	NYSE	THC	Tue, Aug 26, 2008	23.32	23.80	23.32	23.64
3396	NYSE	THC	Mon, Aug 25, 2008	24.12	24.20	23.44	23.68
3395	NYSE	THC	Fri, Aug 22, 2008	24.72	24.72	24.12	24.32
3394	NYSE	THC	Thu, Aug 21, 2008	24.16	24.68	23.88	24.52
3393	NYSE	THC	Wed, Aug 20, 2008	24.60	25.04	24.20	24.40
3392	NYSE	THC	Tue, Aug 19, 2008	23.84	24.76	23.84	24.60
3391	NYSE	THC	Mon, Aug 18, 2008	24.40	24.72	23.96	24.16
3390	NYSE	THC	Fri, Aug 15, 2008	23.72	24.48	23.72	24.36
3389	NYSE	THC	Thu, Aug 14, 2008	22.32	24.20	22.32	23.72
3388	NYSE	THC	Wed, Aug 13, 2008	22.44	22.96	22.24	22.84
3387	NYSE	THC	Tue, Aug 12, 2008	22.88	23.20	22.44	22.52
3386	NYSE	THC	Mon, Aug 11, 2008	22.68	23.92	22.56	23.08
3385	NYSE	THC	Fri, Aug 8, 2008	21.12	22.96	21.12	22.68
3384	NYSE	THC	Thu, Aug 7, 2008	21.80	22.32	21.20	21.44
3383	NYSE	THC	Wed, Aug 6, 2008	22.72	22.72	21.60	21.96
3382	NYSE	THC	Tue, Aug 5, 2008	22.56	23.36	21.08	22.88
3381	NYSE	THC	Mon, Aug 4, 2008	24.48	25.48	23.72	24.92
3380	NYSE	THC	Fri, Aug 1, 2008	22.96	24.48	22.84	24.16
3379	NYSE	THC	Thu, Jul 31, 2008	23.36	23.56	23.00	23.16
3378	NYSE	THC	Wed, Jul 30, 2008	23.76	24.32	22.92	23.24
3377	NYSE	THC	Tue, Jul 29, 2008	22.72	23.80	22.52	23.68
3376	NYSE	THC	Mon, Jul 28, 2008	23.08	23.40	22.68	22.68
3375	NYSE	THC	Fri, Jul 25, 2008	23.52	23.60	23.16	23.32
3374	NYSE	THC	Thu, Jul 24, 2008	23.32	23.60	23.20	23.36
3373	NYSE	THC	Wed, Jul 23, 2008	23.72	23.76	23.16	23.20
3372	NYSE	THC	Tue, Jul 22, 2008	23.32	23.72	22.92	23.36
3371	NYSE	THC	Mon, Jul 21, 2008	23.00	23.48	23.00	23.28
3370	NYSE	THC	Fri, Jul 18, 2008	22.96	23.84	22.84	23.12
3369	NYSE	THC	Thu, Jul 17, 2008	23.76	24.00	22.38	22.76
3368	NYSE	THC	Wed, Jul 16, 2008	21.88	23.88	21.84	23.68
3367	NYSE	THC	Tue, Jul 15, 2008	21.84	22.24	21.20	21.96
3366	NYSE	THC	Mon, Jul 14, 2008	22.20	22.40	21.84	22.04
3365	NYSE	THC	Fri, Jul 11, 2008	21.52	22.52	20.76	22.28
3364	NYSE	THC	Thu, Jul 10, 2008	22.04	22.52	21.72	22.16
3363	NYSE	THC	Wed, Jul 9, 2008	22.36	22.76	22.04	22.08
3362	NYSE	THC	Tue, Jul 8, 2008	21.36	22.52	21.36	22.36
3361	NYSE	THC	Mon, Jul 7, 2008	22.32	22.56	21.08	21.52
3360	NYSE	THC	Thu, Jul 3, 2008	22.92	22.96	21.84	22.32
3359	NYSE	THC	Wed, Jul 2, 2008	22.92	23.88	22.60	22.64
3358	NYSE	THC	Tue, Jul 1, 2008	21.96	22.64	21.80	22.60
3357	NYSE	THC	Mon, Jun 30, 2008	21.92	22.64	21.72	22.24
3356	NYSE	THC	Fri, Jun 27, 2008	21.80	22.04	21.48	21.92
3355	NYSE	THC	Thu, Jun 26, 2008	22.28	22.28	21.48	21.68
3354	NYSE	THC	Wed, Jun 25, 2008	22.12	22.44	21.76	22.28
3353	NYSE	THC	Tue, Jun 24, 2008	21.32	22.12	20.88	21.88
3352	NYSE	THC	Mon, Jun 23, 2008	21.48	21.80	21.04	21.48
3351	NYSE	THC	Fri, Jun 20, 2008	21.76	22.04	21.20	21.32
3350	NYSE	THC	Thu, Jun 19, 2008	22.28	22.32	21.48	21.88
3349	NYSE	THC	Wed, Jun 18, 2008	21.92	22.32	21.76	22.04
3348	NYSE	THC	Tue, Jun 17, 2008	22.60	22.80	21.92	21.92
3347	NYSE	THC	Mon, Jun 16, 2008	22.80	23.04	22.32	22.52
3346	NYSE	THC	Fri, Jun 13, 2008	22.88	23.12	22.56	23.00
3345	NYSE	THC	Thu, Jun 12, 2008	22.56	23.20	22.40	22.76
3344	NYSE	THC	Wed, Jun 11, 2008	21.48	21.84	21.16	21.20
3343	NYSE	THC	Tue, Jun 10, 2008	22.20	22.20	21.40	21.72
3342	NYSE	THC	Mon, Jun 9, 2008	22.92	22.96	22.16	22.40
3341	NYSE	THC	Fri, Jun 6, 2008	23.80	23.96	22.60	22.84
3340	NYSE	THC	Thu, Jun 5, 2008	24.24	24.56	23.84	24.08
3339	NYSE	THC	Wed, Jun 4, 2008	23.80	24.72	23.56	24.20
3338	NYSE	THC	Tue, Jun 3, 2008	24.32	24.52	23.68	24.20
3337	NYSE	THC	Mon, Jun 2, 2008	23.56	24.12	23.20	23.96
3336	NYSE	THC	Fri, May 30, 2008	23.92	24.16	23.40	23.60
3335	NYSE	THC	Thu, May 29, 2008	23.52	24.60	23.52	23.88
3334	NYSE	THC	Wed, May 28, 2008	22.96	23.72	22.72	23.64
3333	NYSE	THC	Tue, May 27, 2008	22.48	23.04	22.32	22.72
3332	NYSE	THC	Fri, May 23, 2008	22.72	23.00	22.28	22.44
3331	NYSE	THC	Thu, May 22, 2008	21.84	23.04	21.84	22.88
3330	NYSE	THC	Wed, May 21, 2008	23.32	23.32	21.72	22.12
3329	NYSE	THC	Tue, May 20, 2008	22.56	23.04	22.48	22.96
3328	NYSE	THC	Mon, May 19, 2008	22.60	23.12	22.60	22.72
3327	NYSE	THC	Fri, May 16, 2008	22.84	22.96	22.64	22.64
3326	NYSE	THC	Thu, May 15, 2008	22.96	23.08	22.56	22.76
3325	NYSE	THC	Wed, May 14, 2008	22.76	23.04	22.64	22.92
3324	NYSE	THC	Tue, May 13, 2008	22.96	23.64	22.44	22.72
3323	NYSE	THC	Mon, May 12, 2008	22.80	23.04	22.52	22.92
3322	NYSE	THC	Fri, May 9, 2008	22.48	23.04	22.20	22.80
3321	NYSE	THC	Thu, May 8, 2008	22.84	23.08	22.52	22.96
3320	NYSE	THC	Wed, May 7, 2008	24.00	24.60	22.68	22.80
3319	NYSE	THC	Tue, May 6, 2008	26.32	27.52	23.60	24.04
3318	NYSE	THC	Mon, May 5, 2008	25.32	26.72	25.32	25.88
3317	NYSE	THC	Fri, May 2, 2008	25.56	26.28	25.40	25.52
3316	NYSE	THC	Thu, May 1, 2008	25.48	26.44	25.24	25.84
3315	NYSE	THC	Wed, Apr 30, 2008	26.20	26.28	25.40	25.60
3314	NYSE	THC	Tue, Apr 29, 2008	25.44	26.28	24.48	26.20
3313	NYSE	THC	Mon, Apr 28, 2008	24.88	27.00	24.56	26.80
3312	NYSE	THC	Fri, Apr 25, 2008	22.80	25.28	22.80	24.76
3311	NYSE	THC	Thu, Apr 24, 2008	22.20	22.20	21.68	21.84
3310	NYSE	THC	Wed, Apr 23, 2008	21.16	22.40	21.04	22.16
3309	NYSE	THC	Tue, Apr 22, 2008	21.40	21.52	20.64	20.88
3308	NYSE	THC	Mon, Apr 21, 2008	22.04	22.04	21.38	21.52
3307	NYSE	THC	Fri, Apr 18, 2008	21.24	22.16	21.00	21.76
3306	NYSE	THC	Thu, Apr 17, 2008	21.48	21.84	20.80	20.88
3305	NYSE	THC	Wed, Apr 16, 2008	21.52	21.76	21.36	21.60
3304	NYSE	THC	Tue, Apr 15, 2008	21.00	21.56	20.88	21.32
3303	NYSE	THC	Mon, Apr 14, 2008	20.84	21.12	20.68	20.88
3302	NYSE	THC	Fri, Apr 11, 2008	20.64	21.04	20.64	20.88
3301	NYSE	THC	Thu, Apr 10, 2008	21.16	21.33	20.64	20.84
3300	NYSE	THC	Wed, Apr 9, 2008	22.00	22.04	21.04	21.20
3299	NYSE	THC	Tue, Apr 8, 2008	22.24	22.96	21.72	21.96
3298	NYSE	THC	Mon, Apr 7, 2008	22.52	22.52	21.68	22.44
3297	NYSE	THC	Fri, Apr 4, 2008	23.24	23.40	21.88	22.12
3296	NYSE	THC	Thu, Apr 3, 2008	23.20	23.32	22.88	23.20
3295	NYSE	THC	Wed, Apr 2, 2008	23.48	23.60	23.08	23.24
3294	NYSE	THC	Tue, Apr 1, 2008	23.00	23.48	22.48	23.40
3293	NYSE	THC	Mon, Mar 31, 2008	22.08	22.96	22.08	22.64
3292	NYSE	THC	Fri, Mar 28, 2008	21.36	23.04	21.24	22.04
3291	NYSE	THC	Thu, Mar 27, 2008	21.04	21.60	20.96	21.20
3290	NYSE	THC	Wed, Mar 26, 2008	21.48	21.68	20.88	21.04
3289	NYSE	THC	Tue, Mar 25, 2008	21.56	21.92	20.88	21.64
3288	NYSE	THC	Mon, Mar 24, 2008	20.80	21.96	20.56	21.60
3287	NYSE	THC	Thu, Mar 20, 2008	20.04	20.96	19.92	20.96
3286	NYSE	THC	Wed, Mar 19, 2008	20.00	20.56	19.92	20.16
3285	NYSE	THC	Tue, Mar 18, 2008	19.68	19.92	18.96	19.92
3284	NYSE	THC	Mon, Mar 17, 2008	19.60	20.08	19.20	19.36
3283	NYSE	THC	Fri, Mar 14, 2008	20.60	20.96	19.96	20.04
3282	NYSE	THC	Thu, Mar 13, 2008	19.48	20.80	19.44	20.48
3281	NYSE	THC	Wed, Mar 12, 2008	19.96	20.52	19.28	19.80
3280	NYSE	THC	Tue, Mar 11, 2008	19.52	20.20	19.28	19.88
3279	NYSE	THC	Mon, Mar 10, 2008	19.56	20.32	19.28	19.60
3278	NYSE	THC	Fri, Mar 7, 2008	19.60	20.02	19.20	19.52
3277	NYSE	THC	Thu, Mar 6, 2008	20.56	20.72	19.44	19.76
3276	NYSE	THC	Wed, Mar 5, 2008	20.40	20.68	20.12	20.36
3275	NYSE	THC	Tue, Mar 4, 2008	19.36	20.20	19.12	20.16
3274	NYSE	THC	Mon, Mar 3, 2008	19.16	19.60	19.00	19.36
3273	NYSE	THC	Fri, Feb 29, 2008	19.72	19.92	19.16	19.24
3272	NYSE	THC	Thu, Feb 28, 2008	19.80	20.20	18.96	19.96
3271	NYSE	THC	Wed, Feb 27, 2008	20.76	21.40	19.88	20.00
3270	NYSE	THC	Tue, Feb 26, 2008	19.00	19.92	18.80	19.60
3269	NYSE	THC	Mon, Feb 25, 2008	16.84	17.20	16.76	17.12
3268	NYSE	THC	Fri, Feb 22, 2008	16.80	17.04	16.46	17.00
3267	NYSE	THC	Thu, Feb 21, 2008	17.08	17.16	16.60	16.68
3266	NYSE	THC	Wed, Feb 20, 2008	16.84	17.12	16.68	17.04
3265	NYSE	THC	Tue, Feb 19, 2008	16.88	17.36	16.76	16.96
3264	NYSE	THC	Fri, Feb 15, 2008	16.56	16.92	16.44	16.76
3263	NYSE	THC	Thu, Feb 14, 2008	16.80	16.96	16.56	16.60
3262	NYSE	THC	Wed, Feb 13, 2008	16.76	17.00	16.44	16.84
3261	NYSE	THC	Tue, Feb 12, 2008	17.12	17.16	16.56	16.80
3260	NYSE	THC	Mon, Feb 11, 2008	17.28	17.32	16.78	17.04
3259	NYSE	THC	Fri, Feb 8, 2008	18.00	18.28	16.80	17.08
3258	NYSE	THC	Thu, Feb 7, 2008	18.44	18.60	17.60	18.00
3257	NYSE	THC	Wed, Feb 6, 2008	18.84	19.08	18.44	18.52
3256	NYSE	THC	Tue, Feb 5, 2008	18.64	19.96	18.48	18.52
3255	NYSE	THC	Mon, Feb 4, 2008	18.20	19.16	18.00	18.76
3254	NYSE	THC	Fri, Feb 1, 2008	17.80	18.52	17.64	18.20
3253	NYSE	THC	Thu, Jan 31, 2008	17.20	18.04	17.04	17.60
3252	NYSE	THC	Wed, Jan 30, 2008	18.44	18.88	17.28	17.40
3251	NYSE	THC	Tue, Jan 29, 2008	18.88	19.20	18.40	18.76
3250	NYSE	THC	Mon, Jan 28, 2008	18.48	18.80	18.04	18.80
3249	NYSE	THC	Fri, Jan 25, 2008	18.88	19.12	18.00	18.40
3248	NYSE	THC	Thu, Jan 24, 2008	19.16	19.16	18.00	18.44
3247	NYSE	THC	Wed, Jan 23, 2008	16.72	17.20	16.56	17.12
3246	NYSE	THC	Tue, Jan 22, 2008	16.40	17.48	16.24	17.30
3245	NYSE	THC	Fri, Jan 18, 2008	18.20	19.04	17.00	17.60
3244	NYSE	THC	Thu, Jan 17, 2008	18.24	19.20	18.04	18.04
3243	NYSE	THC	Wed, Jan 16, 2008	17.56	19.56	17.56	19.04
3242	NYSE	THC	Tue, Jan 15, 2008	18.00	18.60	17.24	17.76
3241	NYSE	THC	Mon, Jan 14, 2008	17.36	17.44	16.92	17.20
3240	NYSE	THC	Fri, Jan 11, 2008	17.72	17.72	16.16	17.04
3239	NYSE	THC	Thu, Jan 10, 2008	18.40	18.56	17.36	17.84
3238	NYSE	THC	Wed, Jan 9, 2008	19.16	19.60	17.96	18.56
3237	NYSE	THC	Tue, Jan 8, 2008	19.84	20.00	18.96	19.04
3236	NYSE	THC	Mon, Jan 7, 2008	19.16	19.60	18.56	19.60
3235	NYSE	THC	Fri, Jan 4, 2008	19.40	19.68	18.64	19.00
3234	NYSE	THC	Thu, Jan 3, 2008	20.04	20.28	19.44	19.72
3233	NYSE	THC	Wed, Jan 2, 2008	20.32	20.40	19.92	20.04
3232	NYSE	THC	Mon, Dec 31, 2007	20.28	20.48	19.84	20.32
3231	NYSE	THC	Fri, Dec 28, 2007	21.00	21.00	20.16	20.32
3230	NYSE	THC	Thu, Dec 27, 2007	21.60	21.96	20.44	20.80
3229	NYSE	THC	Wed, Dec 26, 2007	22.24	22.24	21.64	21.76
3228	NYSE	THC	Mon, Dec 24, 2007	21.60	22.28	20.44	21.96
3227	NYSE	THC	Fri, Dec 21, 2007	21.36	21.72	21.00	21.28
3226	NYSE	THC	Thu, Dec 20, 2007	20.56	20.72	20.32	20.68
3225	NYSE	THC	Wed, Dec 19, 2007	20.60	20.80	20.04	20.44
3224	NYSE	THC	Tue, Dec 18, 2007	20.40	20.64	19.48	20.56
3223	NYSE	THC	Mon, Dec 17, 2007	21.16	21.44	20.04	20.08
3222	NYSE	THC	Fri, Dec 14, 2007	22.20	22.40	21.08	21.40
3221	NYSE	THC	Thu, Dec 13, 2007	22.16	22.72	21.52	22.40
3220	NYSE	THC	Wed, Dec 12, 2007	23.04	23.32	21.68	22.24
3219	NYSE	THC	Tue, Dec 11, 2007	23.88	24.00	22.08	22.12
3218	NYSE	THC	Mon, Dec 10, 2007	23.20	23.92	23.08	23.80
3217	NYSE	THC	Fri, Dec 7, 2007	23.16	23.72	22.80	23.28
3216	NYSE	THC	Thu, Dec 6, 2007	21.76	22.96	21.40	22.88
3215	NYSE	THC	Wed, Dec 5, 2007	21.52	22.12	21.32	21.76
3214	NYSE	THC	Tue, Dec 4, 2007	21.08	22.60	21.08	21.36
3213	NYSE	THC	Mon, Dec 3, 2007	22.28	22.32	21.00	21.32
3212	NYSE	THC	Fri, Nov 30, 2007	20.76	22.84	20.54	22.04
3211	NYSE	THC	Thu, Nov 29, 2007	19.76	20.60	19.60	20.36
3210	NYSE	THC	Wed, Nov 28, 2007	17.84	20.72	17.80	19.64
3209	NYSE	THC	Tue, Nov 27, 2007	16.72	17.92	16.28	17.72
3208	NYSE	THC	Mon, Nov 26, 2007	15.88	16.28	15.84	16.00
3207	NYSE	THC	Fri, Nov 23, 2007	15.92	16.04	15.76	15.88
3206	NYSE	THC	Wed, Nov 21, 2007	16.00	16.32	15.76	15.84
3205	NYSE	THC	Tue, Nov 20, 2007	17.08	17.28	15.52	16.04
3204	NYSE	THC	Mon, Nov 19, 2007	17.52	17.76	16.88	17.00
3203	NYSE	THC	Fri, Nov 16, 2007	17.52	17.80	17.24	17.60
3202	NYSE	THC	Thu, Nov 15, 2007	17.40	18.00	17.08	17.36
3201	NYSE	THC	Wed, Nov 14, 2007	17.72	17.72	17.00	17.52
3200	NYSE	THC	Tue, Nov 13, 2007	17.52	17.68	16.88	17.48
3199	NYSE	THC	Mon, Nov 12, 2007	16.08	17.52	16.08	17.40
3198	NYSE	THC	Fri, Nov 9, 2007	16.28	17.12	16.20	16.24
3197	NYSE	THC	Thu, Nov 8, 2007	15.80	16.40	15.76	16.24
3196	NYSE	THC	Wed, Nov 7, 2007	15.80	16.80	15.36	15.68
3195	NYSE	THC	Tue, Nov 6, 2007	14.72	15.80	14.04	15.80
3194	NYSE	THC	Mon, Nov 5, 2007	12.92	13.00	12.72	12.92
3193	NYSE	THC	Fri, Nov 2, 2007	13.24	13.52	12.72	12.80
3192	NYSE	THC	Thu, Nov 1, 2007	13.96	14.04	13.00	13.20
3191	NYSE	THC	Wed, Oct 31, 2007	14.08	14.20	13.72	14.04
3190	NYSE	THC	Tue, Oct 30, 2007	13.72	14.32	13.72	14.12
3189	NYSE	THC	Mon, Oct 29, 2007	13.56	13.88	13.44	13.80
3188	NYSE	THC	Fri, Oct 26, 2007	13.32	13.64	13.16	13.52
3187	NYSE	THC	Thu, Oct 25, 2007	13.24	13.48	13.08	13.28
3186	NYSE	THC	Wed, Oct 24, 2007	13.32	13.44	12.72	13.16
3185	NYSE	THC	Tue, Oct 23, 2007	13.08	13.40	12.68	13.40
3184	NYSE	THC	Mon, Oct 22, 2007	12.44	13.16	12.24	13.04
3183	NYSE	THC	Fri, Oct 19, 2007	12.92	13.52	12.40	12.40
3182	NYSE	THC	Thu, Oct 18, 2007	12.36	13.20	12.32	13.00
3181	NYSE	THC	Wed, Oct 17, 2007	12.64	12.68	12.24	12.40
3180	NYSE	THC	Tue, Oct 16, 2007	12.92	13.08	12.44	12.64
3179	NYSE	THC	Mon, Oct 15, 2007	13.16	13.36	12.80	13.08
3178	NYSE	THC	Fri, Oct 12, 2007	13.64	13.72	13.12	13.20
3177	NYSE	THC	Thu, Oct 11, 2007	14.44	14.52	13.44	13.64
3176	NYSE	THC	Wed, Oct 10, 2007	13.84	14.32	13.84	14.24
3175	NYSE	THC	Tue, Oct 9, 2007	13.68	13.80	13.60	13.80
3174	NYSE	THC	Mon, Oct 8, 2007	13.84	13.96	13.60	13.72
3173	NYSE	THC	Fri, Oct 5, 2007	14.04	14.16	13.88	13.96
3172	NYSE	THC	Thu, Oct 4, 2007	13.92	14.24	13.44	14.00
3171	NYSE	THC	Wed, Oct 3, 2007	13.36	13.84	13.28	13.80
3170	NYSE	THC	Tue, Oct 2, 2007	13.24	13.48	13.04	13.32
3169	NYSE	THC	Mon, Oct 1, 2007	13.52	13.64	13.00	13.28
3168	NYSE	THC	Fri, Sep 28, 2007	13.76	13.76	13.20	13.44
3167	NYSE	THC	Thu, Sep 27, 2007	14.04	14.16	13.64	13.68
3166	NYSE	THC	Wed, Sep 26, 2007	13.96	14.20	13.92	14.08
3165	NYSE	THC	Tue, Sep 25, 2007	14.20	14.28	13.72	13.88
3164	NYSE	THC	Mon, Sep 24, 2007	14.12	14.36	13.64	14.24
3163	NYSE	THC	Fri, Sep 21, 2007	13.80	14.40	13.40	14.20
3162	NYSE	THC	Thu, Sep 20, 2007	13.76	13.96	13.48	13.60
3161	NYSE	THC	Wed, Sep 19, 2007	13.52	13.68	13.16	13.56
3160	NYSE	THC	Tue, Sep 18, 2007	13.08	13.64	12.80	13.36
3159	NYSE	THC	Mon, Sep 17, 2007	13.00	13.12	12.44	13.08
3158	NYSE	THC	Fri, Sep 14, 2007	13.28	13.36	12.96	13.04
3157	NYSE	THC	Thu, Sep 13, 2007	13.68	13.72	13.28	13.44
3156	NYSE	THC	Wed, Sep 12, 2007	13.24	14.00	13.24	13.60
3155	NYSE	THC	Tue, Sep 11, 2007	13.56	13.60	12.92	13.40
3154	NYSE	THC	Mon, Sep 10, 2007	13.84	13.92	13.20	13.32
3153	NYSE	THC	Fri, Sep 7, 2007	13.80	14.04	13.76	13.92
3152	NYSE	THC	Thu, Sep 6, 2007	13.40	14.16	13.40	14.00
3151	NYSE	THC	Wed, Sep 5, 2007	13.28	13.72	13.08	13.60
3150	NYSE	THC	Tue, Sep 4, 2007	13.48	13.60	13.24	13.40
3149	NYSE	THC	Fri, Aug 31, 2007	13.64	14.12	13.48	13.56
3148	NYSE	THC	Thu, Aug 30, 2007	13.40	13.92	13.40	13.64
3147	NYSE	THC	Wed, Aug 29, 2007	13.80	13.92	12.92	13.60
3146	NYSE	THC	Tue, Aug 28, 2007	14.64	14.68	13.16	13.36
3145	NYSE	THC	Mon, Aug 27, 2007	15.24	15.28	14.52	14.72
3144	NYSE	THC	Fri, Aug 24, 2007	15.20	15.48	14.52	14.68
3143	NYSE	THC	Thu, Aug 23, 2007	15.12	15.68	15.08	15.12
3142	NYSE	THC	Wed, Aug 22, 2007	14.80	15.36	14.76	15.12
3141	NYSE	THC	Tue, Aug 21, 2007	14.88	14.96	14.52	14.72
3140	NYSE	THC	Mon, Aug 20, 2007	15.20	15.32	14.80	14.88
3139	NYSE	THC	Fri, Aug 17, 2007	15.72	16.04	14.88	15.20
3138	NYSE	THC	Thu, Aug 16, 2007	15.84	16.00	14.24	15.12
3137	NYSE	THC	Wed, Aug 15, 2007	17.00	17.32	15.96	16.08
3136	NYSE	THC	Tue, Aug 14, 2007	17.36	17.52	17.00	17.00
3135	NYSE	THC	Mon, Aug 13, 2007	17.44	17.92	17.12	17.64
3134	NYSE	THC	Fri, Aug 10, 2007	18.80	18.88	17.60	17.84
3133	NYSE	THC	Thu, Aug 9, 2007	17.88	20.36	17.44	18.64
3132	NYSE	THC	Wed, Aug 8, 2007	16.84	17.80	15.72	17.56
3131	NYSE	THC	Tue, Aug 7, 2007	19.08	19.80	15.60	16.60
3130	NYSE	THC	Mon, Aug 6, 2007	19.64	20.92	19.32	19.76
3129	NYSE	THC	Fri, Aug 3, 2007	20.36	20.48	19.40	19.44
3128	NYSE	THC	Thu, Aug 2, 2007	20.24	20.88	20.20	20.48
3127	NYSE	THC	Wed, Aug 1, 2007	20.72	20.88	19.56	20.48
3126	NYSE	THC	Tue, Jul 31, 2007	21.64	21.64	20.64	20.72
3125	NYSE	THC	Mon, Jul 30, 2007	22.20	22.72	21.36	21.40
3124	NYSE	THC	Fri, Jul 27, 2007	22.20	22.36	21.80	22.20
3123	NYSE	THC	Thu, Jul 26, 2007	23.16	23.20	21.68	22.20
3122	NYSE	THC	Wed, Jul 25, 2007	23.76	23.84	23.04	23.28
3121	NYSE	THC	Tue, Jul 24, 2007	23.88	24.20	23.40	23.76
3120	NYSE	THC	Mon, Jul 23, 2007	24.52	24.52	23.68	24.08
3119	NYSE	THC	Fri, Jul 20, 2007	25.08	25.40	24.52	24.72
3118	NYSE	THC	Thu, Jul 19, 2007	25.80	26.00	25.16	25.24
3117	NYSE	THC	Wed, Jul 18, 2007	26.04	26.12	25.28	25.80
3116	NYSE	THC	Tue, Jul 17, 2007	26.24	26.40	25.80	25.96
3115	NYSE	THC	Mon, Jul 16, 2007	26.20	26.56	26.08	26.44
3114	NYSE	THC	Fri, Jul 13, 2007	26.36	26.48	26.16	26.28
3113	NYSE	THC	Thu, Jul 12, 2007	26.12	26.40	26.00	26.28
3112	NYSE	THC	Wed, Jul 11, 2007	26.00	26.24	25.72	26.12
3111	NYSE	THC	Tue, Jul 10, 2007	26.16	26.36	25.68	25.80
3110	NYSE	THC	Mon, Jul 9, 2007	26.36	26.52	26.12	26.28
3109	NYSE	THC	Fri, Jul 6, 2007	26.76	26.76	26.08	26.36
3108	NYSE	THC	Thu, Jul 5, 2007	26.68	27.20	26.64	26.72
3107	NYSE	THC	Tue, Jul 3, 2007	26.28	26.68	26.28	26.68
3106	NYSE	THC	Mon, Jul 2, 2007	26.04	26.28	25.72	26.24
3105	NYSE	THC	Fri, Jun 29, 2007	25.64	26.12	25.56	26.04
3104	NYSE	THC	Thu, Jun 28, 2007	25.64	26.12	25.48	25.64
3103	NYSE	THC	Wed, Jun 27, 2007	25.60	25.96	25.52	25.84
3102	NYSE	THC	Tue, Jun 26, 2007	26.20	26.28	25.64	25.72
3101	NYSE	THC	Mon, Jun 25, 2007	26.32	26.36	25.92	26.00
3100	NYSE	THC	Fri, Jun 22, 2007	26.36	26.68	26.12	26.36
3099	NYSE	THC	Thu, Jun 21, 2007	26.20	26.60	25.96	26.52
3098	NYSE	THC	Wed, Jun 20, 2007	27.00	27.08	26.44	26.52
3097	NYSE	THC	Tue, Jun 19, 2007	27.00	27.00	26.48	27.00
3096	NYSE	THC	Mon, Jun 18, 2007	26.88	27.40	26.88	27.00
3095	NYSE	THC	Fri, Jun 15, 2007	26.64	28.20	26.32	26.88
3094	NYSE	THC	Thu, Jun 14, 2007	26.88	26.92	26.36	26.60
3093	NYSE	THC	Wed, Jun 13, 2007	26.88	26.96	26.44	26.92
3092	NYSE	THC	Tue, Jun 12, 2007	27.16	27.56	26.84	26.84
3091	NYSE	THC	Mon, Jun 11, 2007	27.24	27.52	27.08	27.36
3090	NYSE	THC	Fri, Jun 8, 2007	27.12	27.52	27.04	27.36
3089	NYSE	THC	Thu, Jun 7, 2007	27.60	27.60	27.08	27.12
3088	NYSE	THC	Wed, Jun 6, 2007	28.16	28.16	27.00	27.60
3087	NYSE	THC	Tue, Jun 5, 2007	28.56	28.76	27.84	28.12
3086	NYSE	THC	Mon, Jun 4, 2007	28.08	28.64	27.96	28.64
3085	NYSE	THC	Fri, Jun 1, 2007	27.92	28.16	27.84	28.08
3084	NYSE	THC	Thu, May 31, 2007	27.88	28.44	27.60	27.80
3083	NYSE	THC	Wed, May 30, 2007	27.36	27.80	27.32	27.80
3082	NYSE	THC	Tue, May 29, 2007	27.56	27.72	27.40	27.48
3081	NYSE	THC	Fri, May 25, 2007	27.60	27.68	27.28	27.48
3080	NYSE	THC	Thu, May 24, 2007	27.80	28.00	27.48	27.56
3079	NYSE	THC	Wed, May 23, 2007	27.68	27.92	27.48	27.80
3078	NYSE	THC	Tue, May 22, 2007	27.16	27.92	26.94	27.64
3077	NYSE	THC	Mon, May 21, 2007	27.32	27.36	26.96	27.04
3076	NYSE	THC	Fri, May 18, 2007	27.96	28.04	27.32	27.52
3075	NYSE	THC	Thu, May 17, 2007	28.12	28.20	27.72	27.84
3074	NYSE	THC	Wed, May 16, 2007	27.92	28.20	27.68	28.12
3073	NYSE	THC	Tue, May 15, 2007	27.72	28.04	27.64	27.88
3072	NYSE	THC	Mon, May 14, 2007	27.96	28.24	27.60	27.72
3071	NYSE	THC	Fri, May 11, 2007	28.24	28.28	27.52	27.88
3070	NYSE	THC	Thu, May 10, 2007	27.84	28.56	27.72	28.24
3069	NYSE	THC	Wed, May 9, 2007	28.72	28.80	27.56	28.04
3068	NYSE	THC	Tue, May 8, 2007	30.80	31.04	28.88	29.04
3067	NYSE	THC	Mon, May 7, 2007	29.92	31.20	29.84	30.52
3066	NYSE	THC	Fri, May 4, 2007	29.80	29.88	29.52	29.88
3065	NYSE	THC	Thu, May 3, 2007	29.60	29.84	29.40	29.60
3064	NYSE	THC	Wed, May 2, 2007	29.64	29.96	29.28	29.64
3063	NYSE	THC	Tue, May 1, 2007	29.68	29.72	29.28	29.60
3062	NYSE	THC	Mon, Apr 30, 2007	30.00	30.00	29.68	29.68
3061	NYSE	THC	Fri, Apr 27, 2007	30.00	30.04	29.68	30.00
3060	NYSE	THC	Thu, Apr 26, 2007	30.04	30.36	29.76	30.00
3059	NYSE	THC	Wed, Apr 25, 2007	29.92	30.36	29.76	30.16
3058	NYSE	THC	Tue, Apr 24, 2007	29.52	29.88	29.36	29.76
3057	NYSE	THC	Mon, Apr 23, 2007	29.68	29.68	29.16	29.44
3056	NYSE	THC	Fri, Apr 20, 2007	29.08	29.80	28.96	29.64
3055	NYSE	THC	Thu, Apr 19, 2007	28.60	28.80	28.36	28.80
3054	NYSE	THC	Wed, Apr 18, 2007	28.60	28.84	28.28	28.68
3053	NYSE	THC	Tue, Apr 17, 2007	28.44	28.76	28.44	28.76
3052	NYSE	THC	Mon, Apr 16, 2007	28.88	29.20	28.16	28.44
3051	NYSE	THC	Fri, Apr 13, 2007	28.20	28.68	27.64	28.12
3050	NYSE	THC	Thu, Apr 12, 2007	27.20	28.32	27.20	28.28
3049	NYSE	THC	Wed, Apr 11, 2007	27.96	28.00	27.36	27.48
3048	NYSE	THC	Tue, Apr 10, 2007	27.72	28.04	27.64	27.96
3047	NYSE	THC	Mon, Apr 9, 2007	27.20	27.84	27.12	27.72
3046	NYSE	THC	Thu, Apr 5, 2007	26.40	27.00	26.36	26.92
3045	NYSE	THC	Wed, Apr 4, 2007	26.44	26.56	26.08	26.44
3044	NYSE	THC	Tue, Apr 3, 2007	26.00	26.52	25.72	26.52
3043	NYSE	THC	Mon, Apr 2, 2007	25.80	25.80	25.60	25.68
3042	NYSE	THC	Fri, Mar 30, 2007	25.60	25.88	25.60	25.72
3041	NYSE	THC	Thu, Mar 29, 2007	26.00	26.08	25.52	25.76
3040	NYSE	THC	Wed, Mar 28, 2007	25.96	26.08	25.60	25.92
3039	NYSE	THC	Tue, Mar 27, 2007	26.72	26.80	26.00	26.08
3038	NYSE	THC	Mon, Mar 26, 2007	26.76	26.76	26.32	26.68
3037	NYSE	THC	Fri, Mar 23, 2007	27.24	27.32	25.88	26.84
3036	NYSE	THC	Thu, Mar 22, 2007	26.68	27.36	25.20	27.24
3035	NYSE	THC	Wed, Mar 21, 2007	26.00	26.48	25.88	26.48
3034	NYSE	THC	Tue, Mar 20, 2007	26.00	26.12	25.80	26.04
3033	NYSE	THC	Mon, Mar 19, 2007	25.44	26.04	25.44	26.00
3032	NYSE	THC	Fri, Mar 16, 2007	25.32	25.64	24.96	25.40
3031	NYSE	THC	Thu, Mar 15, 2007	25.24	25.32	25.12	25.24
3030	NYSE	THC	Wed, Mar 14, 2007	24.84	25.36	24.76	25.24
3029	NYSE	THC	Tue, Mar 13, 2007	25.20	25.52	24.72	24.84
3028	NYSE	THC	Mon, Mar 12, 2007	25.36	25.60	25.16	25.24
3027	NYSE	THC	Fri, Mar 9, 2007	25.76	25.92	25.32	25.44
3026	NYSE	THC	Thu, Mar 8, 2007	25.12	26.20	25.12	25.76
3025	NYSE	THC	Wed, Mar 7, 2007	25.44	26.04	25.32	25.84
3024	NYSE	THC	Tue, Mar 6, 2007	25.64	25.92	25.20	25.44
3023	NYSE	THC	Mon, Mar 5, 2007	25.68	26.12	25.32	25.60
3022	NYSE	THC	Fri, Mar 2, 2007	26.28	26.44	24.84	25.72
3021	NYSE	THC	Thu, Mar 1, 2007	26.96	27.08	26.04	26.40
3020	NYSE	THC	Wed, Feb 28, 2007	27.76	27.84	27.00	27.28
3019	NYSE	THC	Tue, Feb 27, 2007	29.76	29.80	27.08	27.64
3018	NYSE	THC	Mon, Feb 26, 2007	29.60	30.20	29.32	30.00
3017	NYSE	THC	Fri, Feb 23, 2007	29.96	30.04	29.52	29.76
3016	NYSE	THC	Thu, Feb 22, 2007	30.04	30.28	29.84	30.08
3015	NYSE	THC	Wed, Feb 21, 2007	29.88	30.12	29.80	29.92
3014	NYSE	THC	Tue, Feb 20, 2007	29.52	30.68	29.40	30.00
3013	NYSE	THC	Fri, Feb 16, 2007	29.32	29.36	29.04	29.28
3012	NYSE	THC	Thu, Feb 15, 2007	28.76	29.52	28.76	29.40
3011	NYSE	THC	Wed, Feb 14, 2007	28.32	28.92	28.24	28.76
3010	NYSE	THC	Tue, Feb 13, 2007	28.60	28.80	27.88	28.28
3009	NYSE	THC	Mon, Feb 12, 2007	28.80	29.04	28.40	28.60
3008	NYSE	THC	Fri, Feb 9, 2007	29.12	29.24	28.64	28.76
3007	NYSE	THC	Thu, Feb 8, 2007	29.44	29.60	28.96	29.16
3006	NYSE	THC	Wed, Feb 7, 2007	28.92	29.48	28.76	29.44
3005	NYSE	THC	Tue, Feb 6, 2007	29.00	29.24	28.60	28.92
3004	NYSE	THC	Mon, Feb 5, 2007	28.44	28.92	28.28	28.92
3003	NYSE	THC	Fri, Feb 2, 2007	28.64	28.76	28.00	28.08
3002	NYSE	THC	Thu, Feb 1, 2007	28.24	28.72	27.92	28.64
3001	NYSE	THC	Wed, Jan 31, 2007	28.36	28.56	28.20	28.24
3000	NYSE	THC	Tue, Jan 30, 2007	28.56	28.68	28.08	28.20
2999	NYSE	THC	Mon, Jan 29, 2007	28.40	28.76	28.28	28.52
2998	NYSE	THC	Fri, Jan 26, 2007	28.88	29.04	28.28	28.28
2997	NYSE	THC	Thu, Jan 25, 2007	29.28	29.56	28.44	28.88
2996	NYSE	THC	Wed, Jan 24, 2007	30.00	30.00	29.04	29.32
2995	NYSE	THC	Tue, Jan 23, 2007	30.12	30.72	29.64	30.12
2994	NYSE	THC	Mon, Jan 22, 2007	30.36	30.40	29.36	30.12
2993	NYSE	THC	Fri, Jan 19, 2007	30.24	30.44	29.92	30.32
2992	NYSE	THC	Thu, Jan 18, 2007	30.64	30.72	29.84	30.04
2991	NYSE	THC	Wed, Jan 17, 2007	30.00	30.24	29.64	29.96
2990	NYSE	THC	Tue, Jan 16, 2007	29.48	30.08	29.40	29.96
2989	NYSE	THC	Fri, Jan 12, 2007	29.20	29.56	29.00	29.36
2988	NYSE	THC	Thu, Jan 11, 2007	29.08	29.20	28.96	29.12
2987	NYSE	THC	Wed, Jan 10, 2007	28.60	29.16	28.40	29.04
2986	NYSE	THC	Tue, Jan 9, 2007	28.92	29.12	28.52	28.72
2985	NYSE	THC	Mon, Jan 8, 2007	28.56	29.16	28.40	28.76
2984	NYSE	THC	Fri, Jan 5, 2007	28.40	28.56	28.20	28.40
2983	NYSE	THC	Thu, Jan 4, 2007	28.64	28.68	28.32	28.44
2982	NYSE	THC	Wed, Jan 3, 2007	28.08	29.52	28.00	28.56
2981	NYSE	THC	Fri, Dec 29, 2006	27.96	28.56	27.84	27.88
2980	NYSE	THC	Thu, Dec 28, 2006	27.40	28.40	27.32	28.08
2979	NYSE	THC	Wed, Dec 27, 2006	27.28	27.60	27.24	27.36
2978	NYSE	THC	Tue, Dec 26, 2006	27.72	27.84	27.40	27.40
2977	NYSE	THC	Fri, Dec 22, 2006	27.48	27.84	27.24	27.72
2976	NYSE	THC	Thu, Dec 21, 2006	27.40	27.92	27.36	27.44
2975	NYSE	THC	Wed, Dec 20, 2006	27.28	27.56	27.12	27.32
2974	NYSE	THC	Tue, Dec 19, 2006	27.56	27.84	27.36	27.40
2973	NYSE	THC	Mon, Dec 18, 2006	27.00	27.84	27.00	27.32
2972	NYSE	THC	Fri, Dec 15, 2006	27.60	27.76	27.20	27.28
2971	NYSE	THC	Thu, Dec 14, 2006	28.00	28.12	27.60	27.76
2970	NYSE	THC	Wed, Dec 13, 2006	28.00	28.56	28.00	28.16
2969	NYSE	THC	Tue, Dec 12, 2006	28.36	28.36	28.00	28.20
2968	NYSE	THC	Mon, Dec 11, 2006	28.28	28.48	28.16	28.28
2967	NYSE	THC	Fri, Dec 8, 2006	28.64	28.92	28.20	28.40
2966	NYSE	THC	Thu, Dec 7, 2006	29.00	29.28	28.56	28.76
2965	NYSE	THC	Wed, Dec 6, 2006	27.80	29.44	27.80	29.04
2964	NYSE	THC	Tue, Dec 5, 2006	28.12	28.36	27.80	28.00
2963	NYSE	THC	Mon, Dec 4, 2006	28.16	28.60	28.00	28.32
2962	NYSE	THC	Fri, Dec 1, 2006	28.40	28.40	27.76	27.92
2961	NYSE	THC	Thu, Nov 30, 2006	28.00	28.48	27.88	28.36
2960	NYSE	THC	Wed, Nov 29, 2006	27.88	28.16	27.40	27.96
2959	NYSE	THC	Tue, Nov 28, 2006	28.36	28.52	28.00	28.04
2958	NYSE	THC	Mon, Nov 27, 2006	28.68	28.68	28.20	28.36
2957	NYSE	THC	Fri, Nov 24, 2006	28.60	28.64	28.20	28.36
2956	NYSE	THC	Wed, Nov 22, 2006	28.00	28.96	27.80	28.48
2955	NYSE	THC	Tue, Nov 21, 2006	27.28	28.80	26.92	28.00
2954	NYSE	THC	Mon, Nov 20, 2006	28.80	28.92	27.52	27.52
2953	NYSE	THC	Fri, Nov 17, 2006	29.20	29.40	28.89	29.04
2952	NYSE	THC	Thu, Nov 16, 2006	29.16	29.64	28.96	29.32
2951	NYSE	THC	Wed, Nov 15, 2006	29.00	29.32	28.60	29.08
2950	NYSE	THC	Tue, Nov 14, 2006	29.16	29.72	28.80	29.28
2949	NYSE	THC	Mon, Nov 13, 2006	28.88	29.48	28.76	29.36
2948	NYSE	THC	Fri, Nov 10, 2006	28.88	29.20	28.64	28.92
2947	NYSE	THC	Thu, Nov 9, 2006	28.28	29.88	28.20	29.08
2946	NYSE	THC	Wed, Nov 8, 2006	27.96	28.60	27.96	28.44
2945	NYSE	THC	Tue, Nov 7, 2006	27.64	29.04	27.64	28.28
2944	NYSE	THC	Mon, Nov 6, 2006	27.28	27.68	26.96	27.56
2943	NYSE	THC	Fri, Nov 3, 2006	27.72	27.92	27.24	27.36
2942	NYSE	THC	Thu, Nov 2, 2006	27.80	28.20	27.20	27.88
2941	NYSE	THC	Wed, Nov 1, 2006	28.16	28.64	27.72	27.88
2940	NYSE	THC	Tue, Oct 31, 2006	29.60	29.64	27.88	28.24
2939	NYSE	THC	Mon, Oct 30, 2006	30.20	31.48	29.24	29.68
2938	NYSE	THC	Fri, Oct 27, 2006	32.16	33.28	31.96	33.20
2937	NYSE	THC	Thu, Oct 26, 2006	32.64	32.64	32.04	32.12
2936	NYSE	THC	Wed, Oct 25, 2006	32.52	32.52	32.12	32.44
2935	NYSE	THC	Tue, Oct 24, 2006	32.48	32.76	32.24	32.52
2934	NYSE	THC	Mon, Oct 23, 2006	33.12	33.12	32.36	32.64
2933	NYSE	THC	Fri, Oct 20, 2006	33.16	33.16	32.44	32.56
2932	NYSE	THC	Thu, Oct 19, 2006	32.40	33.28	32.40	33.12
2931	NYSE	THC	Wed, Oct 18, 2006	32.64	33.00	32.32	32.48
2930	NYSE	THC	Tue, Oct 17, 2006	32.64	32.68	32.12	32.60
2929	NYSE	THC	Mon, Oct 16, 2006	32.88	33.16	32.44	33.00
2928	NYSE	THC	Fri, Oct 13, 2006	33.00	33.16	32.72	32.84
2927	NYSE	THC	Thu, Oct 12, 2006	32.44	33.08	32.36	32.96
2926	NYSE	THC	Wed, Oct 11, 2006	32.60	32.60	32.28	32.44
2925	NYSE	THC	Tue, Oct 10, 2006	32.64	32.72	32.40	32.60
2924	NYSE	THC	Mon, Oct 9, 2006	33.04	33.16	32.40	32.52
2923	NYSE	THC	Fri, Oct 6, 2006	33.96	33.96	33.00	33.24
2922	NYSE	THC	Thu, Oct 5, 2006	32.60	33.96	32.52	33.96
2921	NYSE	THC	Wed, Oct 4, 2006	32.60	32.84	32.20	32.76
2920	NYSE	THC	Tue, Oct 3, 2006	32.60	32.76	31.72	32.48
2919	NYSE	THC	Mon, Oct 2, 2006	32.56	32.68	31.88	32.56
2918	NYSE	THC	Fri, Sep 29, 2006	32.72	32.92	32.24	32.56
2917	NYSE	THC	Thu, Sep 28, 2006	32.84	33.08	31.96	32.16
2916	NYSE	THC	Wed, Sep 27, 2006	33.56	33.60	32.64	32.68
2915	NYSE	THC	Tue, Sep 26, 2006	32.60	34.24	32.48	33.72
2914	NYSE	THC	Mon, Sep 25, 2006	32.76	33.32	32.52	32.80
2913	NYSE	THC	Fri, Sep 22, 2006	33.24	33.36	32.48	32.68
2912	NYSE	THC	Thu, Sep 21, 2006	34.04	34.32	33.00	33.08
2911	NYSE	THC	Wed, Sep 20, 2006	34.04	34.52	33.72	34.04
2910	NYSE	THC	Tue, Sep 19, 2006	33.52	33.68	33.04	33.44
2909	NYSE	THC	Mon, Sep 18, 2006	34.40	34.76	33.32	33.52
2908	NYSE	THC	Fri, Sep 15, 2006	33.32	34.44	33.20	34.32
2907	NYSE	THC	Thu, Sep 14, 2006	33.32	33.44	32.60	33.08
2906	NYSE	THC	Wed, Sep 13, 2006	34.32	34.32	33.40	33.48
2905	NYSE	THC	Tue, Sep 12, 2006	32.28	33.92	31.72	33.40
2904	NYSE	THC	Mon, Sep 11, 2006	31.28	32.92	30.92	32.20
2903	NYSE	THC	Fri, Sep 8, 2006	30.00	31.28	29.96	31.20
2902	NYSE	THC	Thu, Sep 7, 2006	30.08	30.48	29.84	30.16
2901	NYSE	THC	Wed, Sep 6, 2006	30.24	30.80	29.84	30.04
2900	NYSE	THC	Tue, Sep 5, 2006	30.60	30.80	30.40	30.44
2899	NYSE	THC	Fri, Sep 1, 2006	31.72	31.72	30.56	30.80
2898	NYSE	THC	Thu, Aug 31, 2006	31.76	31.92	30.80	31.52
2897	NYSE	THC	Wed, Aug 30, 2006	30.32	31.72	30.24	31.48
2896	NYSE	THC	Tue, Aug 29, 2006	29.64	30.48	29.56	30.44
2895	NYSE	THC	Mon, Aug 28, 2006	29.04	29.68	29.00	29.60
2894	NYSE	THC	Fri, Aug 25, 2006	29.92	30.48	29.08	29.16
2893	NYSE	THC	Thu, Aug 24, 2006	29.68	30.16	29.36	30.16
2892	NYSE	THC	Wed, Aug 23, 2006	29.32	29.84	29.32	29.56
2891	NYSE	THC	Tue, Aug 22, 2006	29.60	29.64	29.28	29.52
2890	NYSE	THC	Mon, Aug 21, 2006	29.04	29.56	28.80	29.28
2889	NYSE	THC	Fri, Aug 18, 2006	30.00	30.00	28.84	29.36
2888	NYSE	THC	Thu, Aug 17, 2006	28.56	30.00	28.56	30.00
2887	NYSE	THC	Wed, Aug 16, 2006	28.96	29.40	28.76	29.20
2886	NYSE	THC	Tue, Aug 15, 2006	30.40	30.40	28.80	29.16
2885	NYSE	THC	Mon, Aug 14, 2006	28.80	30.72	28.28	30.20
2884	NYSE	THC	Fri, Aug 11, 2006	27.52	28.24	27.00	28.20
2883	NYSE	THC	Thu, Aug 10, 2006	23.80	26.60	23.68	26.44
2882	NYSE	THC	Wed, Aug 9, 2006	23.36	23.68	23.16	23.32
2881	NYSE	THC	Tue, Aug 8, 2006	23.72	23.80	23.36	23.36
2880	NYSE	THC	Mon, Aug 7, 2006	23.56	23.80	23.48	23.72
2879	NYSE	THC	Fri, Aug 4, 2006	24.04	24.16	23.64	23.68
2878	NYSE	THC	Thu, Aug 3, 2006	23.92	24.00	23.60	24.00
2877	NYSE	THC	Wed, Aug 2, 2006	23.24	24.00	23.20	23.88
2876	NYSE	THC	Tue, Aug 1, 2006	23.48	23.68	23.08	23.24
2875	NYSE	THC	Mon, Jul 31, 2006	23.52	23.88	23.28	23.68
2874	NYSE	THC	Fri, Jul 28, 2006	23.84	24.00	23.52	23.68
2873	NYSE	THC	Thu, Jul 27, 2006	23.96	24.00	23.32	23.84
2872	NYSE	THC	Wed, Jul 26, 2006	23.60	24.16	23.40	23.92
2871	NYSE	THC	Tue, Jul 25, 2006	23.68	24.16	23.56	23.64
2870	NYSE	THC	Mon, Jul 24, 2006	24.36	24.64	23.68	23.84
2869	NYSE	THC	Fri, Jul 21, 2006	24.92	24.92	24.12	24.36
2868	NYSE	THC	Thu, Jul 20, 2006	24.88	25.20	24.52	24.60
2867	NYSE	THC	Wed, Jul 19, 2006	24.72	25.16	24.56	24.88
2866	NYSE	THC	Tue, Jul 18, 2006	25.00	25.12	24.40	24.72
2865	NYSE	THC	Mon, Jul 17, 2006	24.96	25.20	24.80	25.00
2864	NYSE	THC	Fri, Jul 14, 2006	24.92	25.88	24.68	24.92
2863	NYSE	THC	Thu, Jul 13, 2006	26.00	26.84	25.52	25.60
2862	NYSE	THC	Wed, Jul 12, 2006	26.52	26.72	26.04	26.20
2861	NYSE	THC	Tue, Jul 11, 2006	26.08	26.60	26.08	26.48
2860	NYSE	THC	Mon, Jul 10, 2006	26.12	26.44	25.96	26.28
2859	NYSE	THC	Fri, Jul 7, 2006	27.00	27.52	26.00	26.24
2858	NYSE	THC	Thu, Jul 6, 2006	26.12	26.64	25.92	26.16
2857	NYSE	THC	Wed, Jul 5, 2006	27.52	27.72	25.76	26.12
2856	NYSE	THC	Mon, Jul 3, 2006	27.92	28.20	27.12	27.60
2855	NYSE	THC	Fri, Jun 30, 2006	28.60	28.84	27.88	27.92
2854	NYSE	THC	Thu, Jun 29, 2006	31.44	31.60	27.80	28.40
2853	NYSE	THC	Wed, Jun 28, 2006	27.24	29.36	27.20	28.92
2852	NYSE	THC	Tue, Jun 27, 2006	28.00	28.28	27.08	27.20
2851	NYSE	THC	Mon, Jun 26, 2006	28.28	28.76	28.08	28.12
2850	NYSE	THC	Fri, Jun 23, 2006	28.72	28.76	28.28	28.40
2849	NYSE	THC	Thu, Jun 22, 2006	28.56	29.16	28.44	29.12
2848	NYSE	THC	Wed, Jun 21, 2006	28.20	28.80	28.04	28.72
2847	NYSE	THC	Tue, Jun 20, 2006	29.36	29.48	28.20	28.32
2846	NYSE	THC	Mon, Jun 19, 2006	29.64	30.00	29.24	29.36
2845	NYSE	THC	Fri, Jun 16, 2006	29.28	29.88	29.20	29.64
2844	NYSE	THC	Thu, Jun 15, 2006	29.12	29.48	28.76	29.48
2843	NYSE	THC	Wed, Jun 14, 2006	29.48	30.00	28.96	29.28
2842	NYSE	THC	Tue, Jun 13, 2006	30.64	31.08	29.64	29.68
2841	NYSE	THC	Mon, Jun 12, 2006	31.36	31.68	30.76	30.88
2840	NYSE	THC	Fri, Jun 9, 2006	31.92	32.36	31.16	31.20
2839	NYSE	THC	Thu, Jun 8, 2006	32.00	32.44	31.40	31.92
2838	NYSE	THC	Wed, Jun 7, 2006	31.00	32.00	30.96	31.84
2837	NYSE	THC	Tue, Jun 6, 2006	31.00	31.80	30.72	30.92
2836	NYSE	THC	Mon, Jun 5, 2006	32.04	32.12	30.96	31.04
2835	NYSE	THC	Fri, Jun 2, 2006	32.24	32.72	32.00	32.20
2834	NYSE	THC	Thu, Jun 1, 2006	31.64	32.72	31.48	32.64
2833	NYSE	THC	Wed, May 31, 2006	30.72	31.72	30.72	31.68
2832	NYSE	THC	Tue, May 30, 2006	30.96	31.12	30.32	30.60
2831	NYSE	THC	Fri, May 26, 2006	30.52	31.08	30.40	31.08
2830	NYSE	THC	Thu, May 25, 2006	30.64	31.04	30.48	30.52
2829	NYSE	THC	Wed, May 24, 2006	30.84	31.20	30.08	30.36
2828	NYSE	THC	Tue, May 23, 2006	32.76	32.76	31.00	31.00
2827	NYSE	THC	Mon, May 22, 2006	32.20	32.88	31.80	32.76
2826	NYSE	THC	Fri, May 19, 2006	31.96	32.32	31.08	31.80
2825	NYSE	THC	Thu, May 18, 2006	33.52	33.52	31.36	31.96
2824	NYSE	THC	Wed, May 17, 2006	30.72	32.12	30.48	32.12
2823	NYSE	THC	Tue, May 16, 2006	30.00	30.40	29.44	29.64
2822	NYSE	THC	Mon, May 15, 2006	30.48	30.56	30.00	30.12
2821	NYSE	THC	Fri, May 12, 2006	29.44	30.56	29.44	30.32
2820	NYSE	THC	Thu, May 11, 2006	30.00	30.00	29.16	29.36
2819	NYSE	THC	Wed, May 10, 2006	30.12	30.96	29.88	30.04
2818	NYSE	THC	Tue, May 9, 2006	31.60	31.96	30.32	30.36
2817	NYSE	THC	Mon, May 8, 2006	32.24	32.52	31.64	31.84
2816	NYSE	THC	Fri, May 5, 2006	31.88	32.20	31.80	32.08
2815	NYSE	THC	Thu, May 4, 2006	32.32	32.84	31.84	31.96
2814	NYSE	THC	Wed, May 3, 2006	31.44	32.32	31.24	32.20
2813	NYSE	THC	Tue, May 2, 2006	32.56	32.60	31.24	31.44
2812	NYSE	THC	Mon, May 1, 2006	34.00	34.00	32.56	32.68
2811	NYSE	THC	Fri, Apr 28, 2006	33.60	34.04	33.28	33.28
2810	NYSE	THC	Thu, Apr 27, 2006	33.64	33.68	33.12	33.36
2809	NYSE	THC	Wed, Apr 26, 2006	34.00	34.20	33.40	33.60
2808	NYSE	THC	Tue, Apr 25, 2006	34.40	34.52	34.00	34.12
2807	NYSE	THC	Mon, Apr 24, 2006	34.52	34.52	34.04	34.44
2806	NYSE	THC	Fri, Apr 21, 2006	35.40	35.72	34.44	34.52
2805	NYSE	THC	Thu, Apr 20, 2006	35.96	36.04	35.08	35.12
2804	NYSE	THC	Wed, Apr 19, 2006	35.44	36.16	35.12	35.88
2803	NYSE	THC	Tue, Apr 18, 2006	35.44	35.56	35.00	35.24
2802	NYSE	THC	Mon, Apr 17, 2006	35.64	35.64	34.76	34.96
2801	NYSE	THC	Thu, Apr 13, 2006	35.12	36.04	34.84	35.60
2800	NYSE	THC	Wed, Apr 12, 2006	34.72	35.08	34.40	34.96
2799	NYSE	THC	Tue, Apr 11, 2006	34.76	35.32	34.52	34.84
2798	NYSE	THC	Mon, Apr 10, 2006	34.60	35.12	34.28	34.92
2797	NYSE	THC	Fri, Apr 7, 2006	36.24	36.92	34.72	34.84
2796	NYSE	THC	Thu, Apr 6, 2006	36.00	37.08	35.16	36.16
2795	NYSE	THC	Wed, Apr 5, 2006	33.00	36.40	32.64	36.08
2794	NYSE	THC	Tue, Apr 4, 2006	29.08	32.40	28.08	31.60
2793	NYSE	THC	Mon, Apr 3, 2006	29.84	29.92	29.12	29.16
2792	NYSE	THC	Fri, Mar 31, 2006	29.48	29.84	29.32	29.52
2791	NYSE	THC	Thu, Mar 30, 2006	29.96	30.16	29.40	29.44
2790	NYSE	THC	Wed, Mar 29, 2006	29.64	30.28	29.44	29.92
2789	NYSE	THC	Tue, Mar 28, 2006	29.20	29.84	29.08	29.64
2788	NYSE	THC	Mon, Mar 27, 2006	29.28	29.64	28.92	29.20
2787	NYSE	THC	Fri, Mar 24, 2006	28.84	29.76	28.64	29.28
2786	NYSE	THC	Thu, Mar 23, 2006	28.68	29.08	28.36	29.04
2785	NYSE	THC	Wed, Mar 22, 2006	28.08	28.88	27.88	28.84
2784	NYSE	THC	Tue, Mar 21, 2006	29.00	29.16	28.16	28.28
2783	NYSE	THC	Mon, Mar 20, 2006	28.92	29.64	28.84	29.28
2782	NYSE	THC	Fri, Mar 17, 2006	28.92	29.24	28.72	29.12
2781	NYSE	THC	Thu, Mar 16, 2006	28.64	29.12	28.60	28.68
2780	NYSE	THC	Wed, Mar 15, 2006	28.48	28.92	28.44	28.80
2779	NYSE	THC	Tue, Mar 14, 2006	28.40	28.84	28.28	28.76
2778	NYSE	THC	Mon, Mar 13, 2006	29.00	29.32	28.44	28.44
2777	NYSE	THC	Fri, Mar 10, 2006	29.32	29.40	28.92	29.08
2776	NYSE	THC	Thu, Mar 9, 2006	28.80	29.48	28.44	29.04
2775	NYSE	THC	Wed, Mar 8, 2006	28.44	29.40	28.40	29.08
2774	NYSE	THC	Tue, Mar 7, 2006	29.48	29.68	28.20	28.40
2773	NYSE	THC	Mon, Mar 6, 2006	29.60	29.84	29.40	29.68
2772	NYSE	THC	Fri, Mar 3, 2006	29.00	30.76	28.96	29.72
2771	NYSE	THC	Thu, Mar 2, 2006	30.84	31.96	28.68	29.36
2770	NYSE	THC	Wed, Mar 1, 2006	31.32	31.52	30.80	30.84
2769	NYSE	THC	Tue, Feb 28, 2006	32.00	32.28	31.48	31.56
2768	NYSE	THC	Mon, Feb 27, 2006	32.28	32.32	31.88	32.04
2767	NYSE	THC	Fri, Feb 24, 2006	32.60	32.64	32.00	32.20
2766	NYSE	THC	Thu, Feb 23, 2006	31.80	32.80	31.68	32.68
2765	NYSE	THC	Wed, Feb 22, 2006	32.44	32.80	31.48	31.72
2764	NYSE	THC	Tue, Feb 21, 2006	32.36	33.00	31.32	32.24
2763	NYSE	THC	Fri, Feb 17, 2006	30.64	31.64	30.60	31.24
2762	NYSE	THC	Thu, Feb 16, 2006	30.00	30.40	29.48	30.36
2761	NYSE	THC	Wed, Feb 15, 2006	28.16	28.24	27.80	28.20
2760	NYSE	THC	Tue, Feb 14, 2006	28.04	28.24	27.56	28.20
2759	NYSE	THC	Mon, Feb 13, 2006	27.84	28.16	27.84	28.08
2758	NYSE	THC	Fri, Feb 10, 2006	27.80	28.16	27.56	28.16
2757	NYSE	THC	Thu, Feb 9, 2006	28.28	28.28	27.88	27.96
2756	NYSE	THC	Wed, Feb 8, 2006	28.32	28.40	28.08	28.28
2755	NYSE	THC	Tue, Feb 7, 2006	28.40	28.64	28.00	28.04
2754	NYSE	THC	Mon, Feb 6, 2006	28.24	28.36	27.64	28.24
2753	NYSE	THC	Fri, Feb 3, 2006	28.60	28.84	27.92	28.24
2752	NYSE	THC	Thu, Feb 2, 2006	29.04	29.16	28.40	28.84
2751	NYSE	THC	Wed, Feb 1, 2006	29.48	29.48	29.04	29.16
2750	NYSE	THC	Tue, Jan 31, 2006	29.44	29.68	28.88	29.08
2749	NYSE	THC	Mon, Jan 30, 2006	30.00	30.08	29.52	29.60
2748	NYSE	THC	Fri, Jan 27, 2006	29.96	30.52	29.60	29.92
2747	NYSE	THC	Thu, Jan 26, 2006	29.48	30.12	29.48	29.88
2746	NYSE	THC	Wed, Jan 25, 2006	29.12	29.44	28.88	29.16
2745	NYSE	THC	Tue, Jan 24, 2006	28.96	29.24	27.72	28.96
2744	NYSE	THC	Mon, Jan 23, 2006	30.00	30.20	29.32	29.40
2743	NYSE	THC	Fri, Jan 20, 2006	30.80	30.80	29.92	29.96
2742	NYSE	THC	Thu, Jan 19, 2006	30.56	30.80	30.28	30.68
2741	NYSE	THC	Wed, Jan 18, 2006	30.88	30.96	30.32	30.52
2740	NYSE	THC	Tue, Jan 17, 2006	31.08	31.28	30.76	31.12
2739	NYSE	THC	Fri, Jan 13, 2006	30.80	30.96	30.40	30.92
2738	NYSE	THC	Thu, Jan 12, 2006	31.24	31.68	30.08	30.56
2737	NYSE	THC	Wed, Jan 11, 2006	30.08	30.28	29.80	30.12
2736	NYSE	THC	Tue, Jan 10, 2006	30.60	30.64	29.60	29.76
2735	NYSE	THC	Mon, Jan 9, 2006	30.64	31.08	30.60	30.80
2734	NYSE	THC	Fri, Jan 6, 2006	30.76	31.12	30.64	30.96
2733	NYSE	THC	Thu, Jan 5, 2006	30.92	31.36	30.64	30.72
2732	NYSE	THC	Wed, Jan 4, 2006	30.40	31.52	30.32	31.04
2731	NYSE	THC	Tue, Jan 3, 2006	31.40	31.48	30.16	30.48
2730	NYSE	THC	Fri, Dec 30, 2005	30.60	30.92	29.96	30.64
2729	NYSE	THC	Thu, Dec 29, 2005	30.80	31.16	30.60	30.80
2728	NYSE	THC	Wed, Dec 28, 2005	30.76	31.12	30.60	30.92
2727	NYSE	THC	Tue, Dec 27, 2005	31.84	31.88	30.72	30.72
2726	NYSE	THC	Fri, Dec 23, 2005	32.44	32.44	31.72	31.92
2725	NYSE	THC	Thu, Dec 22, 2005	31.92	32.52	31.88	32.44
2724	NYSE	THC	Wed, Dec 21, 2005	32.36	32.80	31.80	32.08
2723	NYSE	THC	Tue, Dec 20, 2005	32.76	32.92	32.16	32.16
2722	NYSE	THC	Mon, Dec 19, 2005	34.12	34.16	32.32	32.76
2721	NYSE	THC	Fri, Dec 16, 2005	33.32	33.80	32.84	33.80
2720	NYSE	THC	Thu, Dec 15, 2005	33.72	34.36	33.16	33.20
2719	NYSE	THC	Wed, Dec 14, 2005	34.68	34.96	33.36	33.96
2718	NYSE	THC	Tue, Dec 13, 2005	34.24	35.00	34.24	34.88
2717	NYSE	THC	Mon, Dec 12, 2005	34.52	34.72	34.12	34.28
2716	NYSE	THC	Fri, Dec 9, 2005	34.28	35.16	34.16	34.64
2715	NYSE	THC	Thu, Dec 8, 2005	33.44	34.12	33.08	34.12
2714	NYSE	THC	Wed, Dec 7, 2005	32.60	33.96	32.48	33.20
2713	NYSE	THC	Tue, Dec 6, 2005	32.68	32.96	32.20	32.72
2712	NYSE	THC	Mon, Dec 5, 2005	32.76	33.20	31.96	32.64
2711	NYSE	THC	Fri, Dec 2, 2005	32.92	33.16	32.60	32.88
2710	NYSE	THC	Thu, Dec 1, 2005	31.32	33.96	31.28	32.84
2709	NYSE	THC	Wed, Nov 30, 2005	30.00	31.76	29.76	31.28
2708	NYSE	THC	Tue, Nov 29, 2005	30.88	31.44	29.96	30.20
2707	NYSE	THC	Mon, Nov 28, 2005	29.64	30.84	29.64	30.60
2706	NYSE	THC	Fri, Nov 25, 2005	29.72	29.88	29.40	29.72
2705	NYSE	THC	Wed, Nov 23, 2005	29.16	29.80	29.08	29.60
2704	NYSE	THC	Tue, Nov 22, 2005	29.48	29.56	29.08	29.24
2703	NYSE	THC	Mon, Nov 21, 2005	30.20	30.40	29.48	29.48
2702	NYSE	THC	Fri, Nov 18, 2005	30.48	31.32	29.84	30.44
2701	NYSE	THC	Thu, Nov 17, 2005	29.48	30.28	29.36	30.08
2700	NYSE	THC	Wed, Nov 16, 2005	29.88	30.00	29.08	29.52
2699	NYSE	THC	Tue, Nov 15, 2005	30.08	30.44	29.96	30.12
2698	NYSE	THC	Mon, Nov 14, 2005	30.28	30.40	30.00	30.08
2697	NYSE	THC	Fri, Nov 11, 2005	30.24	30.40	30.00	30.40
2696	NYSE	THC	Thu, Nov 10, 2005	29.92	30.32	29.68	30.28
2695	NYSE	THC	Wed, Nov 9, 2005	30.20	30.28	29.68	29.96
2694	NYSE	THC	Tue, Nov 8, 2005	29.60	30.20	29.60	29.96
2693	NYSE	THC	Mon, Nov 7, 2005	30.00	31.16	29.76	29.92
2692	NYSE	THC	Fri, Nov 4, 2005	32.80	32.80	31.32	31.68
2691	NYSE	THC	Thu, Nov 3, 2005	33.28	33.80	32.56	32.80
2690	NYSE	THC	Wed, Nov 2, 2005	33.20	33.48	32.48	33.28
2689	NYSE	THC	Tue, Nov 1, 2005	33.68	33.68	32.20	32.96
2688	NYSE	THC	Mon, Oct 31, 2005	32.80	33.88	32.20	33.68
2687	NYSE	THC	Fri, Oct 28, 2005	32.80	33.52	32.60	33.00
2686	NYSE	THC	Thu, Oct 27, 2005	32.48	33.16	32.12	32.80
2685	NYSE	THC	Wed, Oct 26, 2005	33.08	33.84	32.80	32.88
2684	NYSE	THC	Tue, Oct 25, 2005	33.76	33.80	32.68	33.16
2683	NYSE	THC	Mon, Oct 24, 2005	36.44	36.72	34.00	34.12
2682	NYSE	THC	Fri, Oct 21, 2005	39.68	39.68	36.40	36.48
2681	NYSE	THC	Thu, Oct 20, 2005	39.68	39.80	38.88	39.12
2680	NYSE	THC	Wed, Oct 19, 2005	39.88	40.20	39.60	39.84
2679	NYSE	THC	Tue, Oct 18, 2005	39.24	40.68	39.16	39.84
2678	NYSE	THC	Mon, Oct 17, 2005	40.00	40.04	38.44	39.44
2677	NYSE	THC	Fri, Oct 14, 2005	39.96	40.84	39.60	39.80
2676	NYSE	THC	Thu, Oct 13, 2005	40.12	40.40	39.56	39.64
2675	NYSE	THC	Wed, Oct 12, 2005	40.60	41.16	40.24	40.44
2674	NYSE	THC	Tue, Oct 11, 2005	41.60	42.32	40.56	40.60
2673	NYSE	THC	Mon, Oct 10, 2005	41.64	42.24	41.32	41.40
2672	NYSE	THC	Fri, Oct 7, 2005	41.24	42.24	41.00	41.84
2671	NYSE	THC	Thu, Oct 6, 2005	42.08	42.32	41.04	41.36
2670	NYSE	THC	Wed, Oct 5, 2005	42.92	42.96	41.68	42.08
2669	NYSE	THC	Tue, Oct 4, 2005	44.40	44.64	43.12	43.16
2668	NYSE	THC	Mon, Oct 3, 2005	45.16	45.96	43.72	44.04
2667	NYSE	THC	Fri, Sep 30, 2005	44.20	45.12	43.96	44.92
2666	NYSE	THC	Thu, Sep 29, 2005	45.48	45.52	43.80	44.48
2665	NYSE	THC	Wed, Sep 28, 2005	45.88	46.32	45.32	45.48
2664	NYSE	THC	Tue, Sep 27, 2005	46.16	47.04	45.84	45.88
2663	NYSE	THC	Mon, Sep 26, 2005	45.68	46.28	45.60	45.88
2662	NYSE	THC	Fri, Sep 23, 2005	45.04	45.92	45.04	45.64
2661	NYSE	THC	Thu, Sep 22, 2005	44.40	45.12	44.00	44.68
2660	NYSE	THC	Wed, Sep 21, 2005	45.64	45.80	44.36	44.56
2659	NYSE	THC	Tue, Sep 20, 2005	46.40	46.80	45.56	46.04
2658	NYSE	THC	Mon, Sep 19, 2005	46.80	47.24	46.24	46.60
2657	NYSE	THC	Fri, Sep 16, 2005	45.92	46.92	45.44	46.64
2656	NYSE	THC	Thu, Sep 15, 2005	45.56	45.64	44.00	45.36
2655	NYSE	THC	Wed, Sep 14, 2005	46.04	46.48	45.24	45.56
2654	NYSE	THC	Tue, Sep 13, 2005	47.64	47.68	46.16	46.60
2653	NYSE	THC	Mon, Sep 12, 2005	47.80	48.12	47.48	47.52
2652	NYSE	THC	Fri, Sep 9, 2005	47.56	48.24	47.52	48.08
2651	NYSE	THC	Thu, Sep 8, 2005	47.80	47.96	47.40	47.48
2650	NYSE	THC	Wed, Sep 7, 2005	47.28	48.64	47.24	48.00
2649	NYSE	THC	Tue, Sep 6, 2005	47.88	47.92	46.52	47.72
2648	NYSE	THC	Fri, Sep 2, 2005	48.36	48.36	47.80	48.00
2647	NYSE	THC	Thu, Sep 1, 2005	48.32	48.32	47.88	48.08
2646	NYSE	THC	Wed, Aug 31, 2005	50.20	50.20	47.68	48.72
2645	NYSE	THC	Tue, Aug 30, 2005	50.44	50.76	50.32	50.64
2644	NYSE	THC	Mon, Aug 29, 2005	51.16	51.16	50.28	50.80
2643	NYSE	THC	Fri, Aug 26, 2005	51.52	51.56	50.68	51.08
2642	NYSE	THC	Thu, Aug 25, 2005	51.44	51.56	51.04	51.56
2641	NYSE	THC	Wed, Aug 24, 2005	50.80	51.56	50.60	51.16
2640	NYSE	THC	Tue, Aug 23, 2005	51.08	51.60	50.76	51.00
2639	NYSE	THC	Mon, Aug 22, 2005	51.04	51.36	50.56	51.04
2638	NYSE	THC	Fri, Aug 19, 2005	51.28	51.36	50.64	51.00
2637	NYSE	THC	Thu, Aug 18, 2005	51.04	51.24	50.60	51.00
2636	NYSE	THC	Wed, Aug 17, 2005	50.72	51.12	50.04	51.04
2635	NYSE	THC	Tue, Aug 16, 2005	50.84	51.20	50.48	50.72
2634	NYSE	THC	Mon, Aug 15, 2005	50.88	50.92	49.92	50.80
2633	NYSE	THC	Fri, Aug 12, 2005	51.12	51.28	50.44	50.96
2632	NYSE	THC	Thu, Aug 11, 2005	51.08	51.28	50.76	51.24
2631	NYSE	THC	Wed, Aug 10, 2005	51.52	51.52	50.72	50.84
2630	NYSE	THC	Tue, Aug 9, 2005	51.00	51.84	50.84	51.32
2629	NYSE	THC	Mon, Aug 8, 2005	50.64	50.96	50.28	50.68
2628	NYSE	THC	Fri, Aug 5, 2005	51.76	51.76	50.20	50.64
2627	NYSE	THC	Thu, Aug 4, 2005	51.76	52.24	51.36	51.56
2626	NYSE	THC	Wed, Aug 3, 2005	51.28	51.60	50.40	51.60
2625	NYSE	THC	Tue, Aug 2, 2005	49.12	51.28	49.04	51.28
2624	NYSE	THC	Mon, Aug 1, 2005	48.60	48.88	48.16	48.72
2623	NYSE	THC	Fri, Jul 29, 2005	48.80	49.00	48.08	48.56
2622	NYSE	THC	Thu, Jul 28, 2005	48.80	49.08	48.52	48.64
2621	NYSE	THC	Wed, Jul 27, 2005	48.76	49.40	48.32	48.80
2620	NYSE	THC	Tue, Jul 26, 2005	48.16	48.72	48.04	48.48
2619	NYSE	THC	Mon, Jul 25, 2005	48.72	49.04	47.88	48.16
2618	NYSE	THC	Fri, Jul 22, 2005	48.88	48.92	48.00	48.44
2617	NYSE	THC	Thu, Jul 21, 2005	49.28	49.28	48.24	48.92
2616	NYSE	THC	Wed, Jul 20, 2005	49.00	49.68	48.60	49.60
2615	NYSE	THC	Tue, Jul 19, 2005	48.92	49.44	48.24	48.88
2614	NYSE	THC	Mon, Jul 18, 2005	48.20	48.28	47.52	48.16
2613	NYSE	THC	Fri, Jul 15, 2005	48.64	48.92	48.12	48.40
2612	NYSE	THC	Thu, Jul 14, 2005	48.60	49.36	48.44	48.60
2611	NYSE	THC	Wed, Jul 13, 2005	49.36	49.40	47.92	48.60
2610	NYSE	THC	Tue, Jul 12, 2005	50.08	50.08	48.68	49.40
2609	NYSE	THC	Mon, Jul 11, 2005	49.72	50.56	49.32	50.08
2608	NYSE	THC	Fri, Jul 8, 2005	49.12	49.40	48.64	49.20
2607	NYSE	THC	Thu, Jul 7, 2005	48.00	49.44	47.76	49.24
2606	NYSE	THC	Wed, Jul 6, 2005	48.52	49.24	48.32	48.44
2605	NYSE	THC	Tue, Jul 5, 2005	48.44	49.16	48.40	48.52
2604	NYSE	THC	Fri, Jul 1, 2005	48.80	49.04	48.56	48.76
2603	NYSE	THC	Thu, Jun 30, 2005	49.20	49.56	48.88	48.96
2602	NYSE	THC	Wed, Jun 29, 2005	49.76	50.16	49.24	49.40
2601	NYSE	THC	Tue, Jun 28, 2005	49.48	50.60	49.28	49.60
2600	NYSE	THC	Mon, Jun 27, 2005	49.48	50.00	48.48	49.64
2599	NYSE	THC	Fri, Jun 24, 2005	50.20	50.56	49.24	49.28
2598	NYSE	THC	Thu, Jun 23, 2005	50.88	51.00	50.20	50.40
2597	NYSE	THC	Wed, Jun 22, 2005	50.60	51.28	50.48	51.00
2596	NYSE	THC	Tue, Jun 21, 2005	50.68	50.96	50.00	50.32
2595	NYSE	THC	Mon, Jun 20, 2005	50.60	51.00	50.28	50.88
2594	NYSE	THC	Fri, Jun 17, 2005	51.72	51.72	50.96	51.04
2593	NYSE	THC	Thu, Jun 16, 2005	50.68	51.48	50.52	51.32
2592	NYSE	THC	Wed, Jun 15, 2005	50.44	50.96	49.84	50.80
2591	NYSE	THC	Tue, Jun 14, 2005	48.64	50.44	48.32	50.24
2590	NYSE	THC	Mon, Jun 13, 2005	47.88	48.64	47.88	48.44
2589	NYSE	THC	Fri, Jun 10, 2005	48.12	48.64	47.84	48.04
2588	NYSE	THC	Thu, Jun 9, 2005	47.64	48.76	46.56	48.36
2587	NYSE	THC	Wed, Jun 8, 2005	48.28	49.16	48.20	48.80
2586	NYSE	THC	Tue, Jun 7, 2005	48.20	48.60	47.96	48.20
2585	NYSE	THC	Mon, Jun 6, 2005	47.68	48.52	47.68	48.16
2584	NYSE	THC	Fri, Jun 3, 2005	47.84	48.08	47.60	47.92
2583	NYSE	THC	Thu, Jun 2, 2005	47.92	48.68	47.44	48.12
2582	NYSE	THC	Wed, Jun 1, 2005	48.64	48.64	47.52	47.92
2581	NYSE	THC	Tue, May 31, 2005	48.00	48.76	47.92	48.48
2580	NYSE	THC	Fri, May 27, 2005	48.00	48.20	47.68	48.00
2579	NYSE	THC	Thu, May 26, 2005	47.96	48.36	47.76	48.00
2578	NYSE	THC	Wed, May 25, 2005	48.00	48.48	47.48	47.92
2577	NYSE	THC	Tue, May 24, 2005	49.56	49.56	48.28	48.44
2576	NYSE	THC	Mon, May 23, 2005	50.00	50.64	49.12	49.64
2575	NYSE	THC	Fri, May 20, 2005	50.24	50.44	49.20	50.00
2574	NYSE	THC	Thu, May 19, 2005	49.28	50.24	49.08	50.08
2573	NYSE	THC	Wed, May 18, 2005	49.36	49.84	49.04	49.40
2572	NYSE	THC	Tue, May 17, 2005	48.88	49.24	48.52	49.12
2571	NYSE	THC	Mon, May 16, 2005	49.00	50.40	49.00	49.28
2570	NYSE	THC	Fri, May 13, 2005	49.72	49.76	47.68	48.72
2569	NYSE	THC	Thu, May 12, 2005	49.12	50.60	48.96	49.68
2568	NYSE	THC	Wed, May 11, 2005	49.00	49.08	48.00	48.72
2567	NYSE	THC	Tue, May 10, 2005	48.72	49.20	47.80	48.80
2566	NYSE	THC	Mon, May 9, 2005	47.28	49.36	47.16	49.20
2565	NYSE	THC	Fri, May 6, 2005	47.24	47.40	46.80	46.84
2564	NYSE	THC	Thu, May 5, 2005	46.84	47.48	46.48	46.84
2563	NYSE	THC	Wed, May 4, 2005	46.56	47.40	46.28	46.60
2562	NYSE	THC	Tue, May 3, 2005	48.40	48.92	45.44	46.36
2561	NYSE	THC	Mon, May 2, 2005	48.00	48.48	47.52	48.40
2560	NYSE	THC	Fri, Apr 29, 2005	46.40	48.00	45.84	47.88
2559	NYSE	THC	Thu, Apr 28, 2005	46.92	47.24	45.68	46.00
2558	NYSE	THC	Wed, Apr 27, 2005	48.04	48.04	46.52	47.40
2557	NYSE	THC	Tue, Apr 26, 2005	48.72	49.16	47.96	48.00
2556	NYSE	THC	Mon, Apr 25, 2005	47.68	49.16	47.68	49.12
2555	NYSE	THC	Fri, Apr 22, 2005	46.96	47.40	46.00	47.20
2554	NYSE	THC	Thu, Apr 21, 2005	47.12	47.44	46.24	47.00
2553	NYSE	THC	Wed, Apr 20, 2005	46.80	47.40	46.40	46.48
2552	NYSE	THC	Tue, Apr 19, 2005	47.40	47.52	46.08	46.72
2551	NYSE	THC	Mon, Apr 18, 2005	47.44	48.00	47.32	47.44
2550	NYSE	THC	Fri, Apr 15, 2005	47.48	48.20	47.16	47.56
2549	NYSE	THC	Thu, Apr 14, 2005	47.88	48.00	47.28	47.48
2548	NYSE	THC	Wed, Apr 13, 2005	47.92	48.16	47.60	47.80
2547	NYSE	THC	Tue, Apr 12, 2005	48.60	48.76	47.84	47.96
2546	NYSE	THC	Mon, Apr 11, 2005	47.60	48.84	47.36	48.68
2545	NYSE	THC	Fri, Apr 8, 2005	46.80	47.36	46.72	47.24
2544	NYSE	THC	Thu, Apr 7, 2005	48.00	48.00	46.92	47.12
2543	NYSE	THC	Wed, Apr 6, 2005	47.20	48.24	46.80	47.64
2542	NYSE	THC	Tue, Apr 5, 2005	46.32	46.80	45.84	46.80
2541	NYSE	THC	Mon, Apr 4, 2005	46.36	46.52	45.40	46.36
2540	NYSE	THC	Fri, Apr 1, 2005	46.52	46.84	45.88	46.28
2539	NYSE	THC	Thu, Mar 31, 2005	45.88	46.52	45.68	46.12
2538	NYSE	THC	Wed, Mar 30, 2005	47.00	47.12	45.92	46.08
2537	NYSE	THC	Tue, Mar 29, 2005	46.76	48.80	46.00	46.88
2536	NYSE	THC	Mon, Mar 28, 2005	44.00	44.80	44.00	44.76
2535	NYSE	THC	Thu, Mar 24, 2005	43.04	44.36	42.80	44.00
2534	NYSE	THC	Wed, Mar 23, 2005	42.12	43.64	42.00	43.04
2533	NYSE	THC	Tue, Mar 22, 2005	42.12	42.80	42.08	42.08
2532	NYSE	THC	Mon, Mar 21, 2005	42.60	42.80	42.08	42.12
2531	NYSE	THC	Fri, Mar 18, 2005	42.36	43.04	42.04	42.36
2530	NYSE	THC	Thu, Mar 17, 2005	42.08	42.48	41.64	42.36
2529	NYSE	THC	Wed, Mar 16, 2005	41.76	42.28	41.72	42.08
2528	NYSE	THC	Tue, Mar 15, 2005	42.64	43.00	41.76	41.84
2527	NYSE	THC	Mon, Mar 14, 2005	42.32	42.84	42.28	42.60
2526	NYSE	THC	Fri, Mar 11, 2005	43.28	43.56	42.28	42.28
2525	NYSE	THC	Thu, Mar 10, 2005	43.60	43.92	43.12	43.28
2524	NYSE	THC	Wed, Mar 9, 2005	44.56	44.56	43.52	43.56
2523	NYSE	THC	Tue, Mar 8, 2005	44.00	45.00	42.80	44.52
2522	NYSE	THC	Mon, Mar 7, 2005	44.60	44.76	44.04	44.12
2521	NYSE	THC	Fri, Mar 4, 2005	44.72	44.80	44.28	44.48
2520	NYSE	THC	Thu, Mar 3, 2005	45.48	45.48	44.16	44.72
2519	NYSE	THC	Wed, Mar 2, 2005	45.28	46.40	45.20	45.72
2518	NYSE	THC	Tue, Mar 1, 2005	43.64	45.12	43.48	45.08
2517	NYSE	THC	Mon, Feb 28, 2005	43.40	43.72	43.08	43.64
2516	NYSE	THC	Fri, Feb 25, 2005	42.72	43.80	42.64	43.40
2515	NYSE	THC	Thu, Feb 24, 2005	43.20	43.28	42.28	42.92
2514	NYSE	THC	Wed, Feb 23, 2005	42.68	43.80	42.52	43.36
2513	NYSE	THC	Tue, Feb 22, 2005	42.40	43.24	42.28	42.52
2512	NYSE	THC	Fri, Feb 18, 2005	42.56	43.88	42.56	43.12
2511	NYSE	THC	Thu, Feb 17, 2005	41.92	42.84	41.84	42.52
2510	NYSE	THC	Wed, Feb 16, 2005	41.80	42.36	41.40	42.08
2509	NYSE	THC	Tue, Feb 15, 2005	40.64	42.12	40.24	41.84
2508	NYSE	THC	Mon, Feb 14, 2005	40.60	40.80	40.16	40.64
2507	NYSE	THC	Fri, Feb 11, 2005	40.36	40.68	40.08	40.36
2506	NYSE	THC	Thu, Feb 10, 2005	41.32	41.32	40.32	40.36
2505	NYSE	THC	Wed, Feb 9, 2005	41.20	41.64	40.92	41.00
2504	NYSE	THC	Tue, Feb 8, 2005	41.76	41.76	40.72	40.92
2503	NYSE	THC	Mon, Feb 7, 2005	41.80	42.12	41.44	41.96
2502	NYSE	THC	Fri, Feb 4, 2005	40.44	42.00	40.44	41.92
2501	NYSE	THC	Thu, Feb 3, 2005	41.20	41.24	40.08	40.24
2500	NYSE	THC	Wed, Feb 2, 2005	40.20	41.80	40.20	41.60
2499	NYSE	THC	Tue, Feb 1, 2005	39.56	40.04	39.28	40.00
2498	NYSE	THC	Mon, Jan 31, 2005	39.60	39.96	39.36	39.72
2497	NYSE	THC	Fri, Jan 28, 2005	39.76	39.96	39.08	39.60
2496	NYSE	THC	Thu, Jan 27, 2005	39.80	40.08	39.44	39.96
2495	NYSE	THC	Wed, Jan 26, 2005	40.48	40.56	39.24	39.76
2494	NYSE	THC	Tue, Jan 25, 2005	40.76	41.04	40.04	40.48
2493	NYSE	THC	Mon, Jan 24, 2005	40.20	40.80	40.04	40.64
2492	NYSE	THC	Fri, Jan 21, 2005	41.00	41.32	40.88	40.92
2491	NYSE	THC	Thu, Jan 20, 2005	40.96	41.36	40.60	40.96
2490	NYSE	THC	Wed, Jan 19, 2005	41.24	41.40	41.00	41.08
2489	NYSE	THC	Tue, Jan 18, 2005	42.00	42.28	41.20	41.24
2488	NYSE	THC	Fri, Jan 14, 2005	41.64	42.40	41.32	42.36
2487	NYSE	THC	Thu, Jan 13, 2005	42.16	42.84	41.60	41.76
2486	NYSE	THC	Wed, Jan 12, 2005	42.60	43.56	42.08	42.36
2485	NYSE	THC	Tue, Jan 11, 2005	42.16	42.16	41.88	42.00
2484	NYSE	THC	Mon, Jan 10, 2005	42.12	42.60	41.80	42.24
2483	NYSE	THC	Fri, Jan 7, 2005	41.48	41.84	40.88	41.80
2482	NYSE	THC	Thu, Jan 6, 2005	41.92	42.12	41.16	41.48
2481	NYSE	THC	Wed, Jan 5, 2005	42.28	42.40	41.72	41.92
2480	NYSE	THC	Tue, Jan 4, 2005	42.04	42.80	42.00	42.44
2479	NYSE	THC	Mon, Jan 3, 2005	43.96	44.20	42.72	42.84
2478	NYSE	THC	Fri, Dec 31, 2004	43.68	44.12	43.44	43.92
2477	NYSE	THC	Thu, Dec 30, 2004	42.16	43.84	42.00	43.56
2476	NYSE	THC	Wed, Dec 29, 2004	42.00	42.48	41.84	42.16
2475	NYSE	THC	Tue, Dec 28, 2004	42.60	42.80	41.96	42.24
2474	NYSE	THC	Mon, Dec 27, 2004	42.68	42.84	42.32	42.56
2473	NYSE	THC	Thu, Dec 23, 2004	43.00	43.36	42.40	42.84
2472	NYSE	THC	Wed, Dec 22, 2004	42.36	43.20	42.24	42.72
2471	NYSE	THC	Tue, Dec 21, 2004	43.40	43.40	42.04	42.36
2470	NYSE	THC	Mon, Dec 20, 2004	42.04	42.40	41.60	41.72
2469	NYSE	THC	Fri, Dec 17, 2004	41.84	42.68	41.84	42.00
2468	NYSE	THC	Thu, Dec 16, 2004	43.00	43.12	41.32	41.84
2467	NYSE	THC	Wed, Dec 15, 2004	42.80	43.52	42.80	43.36
2466	NYSE	THC	Tue, Dec 14, 2004	44.08	44.12	42.96	43.60
2465	NYSE	THC	Mon, Dec 13, 2004	44.04	44.32	42.36	44.28
2464	NYSE	THC	Fri, Dec 10, 2004	49.80	49.80	48.08	48.16
2463	NYSE	THC	Thu, Dec 9, 2004	48.72	49.56	48.12	49.32
2462	NYSE	THC	Wed, Dec 8, 2004	47.40	48.92	47.28	48.72
2461	NYSE	THC	Tue, Dec 7, 2004	47.12	47.96	46.24	47.44
2460	NYSE	THC	Mon, Dec 6, 2004	46.80	47.40	46.00	47.08
2459	NYSE	THC	Fri, Dec 3, 2004	43.96	47.32	43.76	46.80
2458	NYSE	THC	Thu, Dec 2, 2004	43.28	44.40	42.80	43.96
2457	NYSE	THC	Wed, Dec 1, 2004	43.32	44.00	43.04	43.68
2456	NYSE	THC	Tue, Nov 30, 2004	42.68	43.60	42.24	43.40
2455	NYSE	THC	Mon, Nov 29, 2004	42.60	42.92	42.20	42.68
2454	NYSE	THC	Fri, Nov 26, 2004	42.44	42.96	42.40	42.76
2453	NYSE	THC	Wed, Nov 24, 2004	42.64	42.72	42.04	42.56
2452	NYSE	THC	Tue, Nov 23, 2004	42.80	42.96	42.40	42.64
2451	NYSE	THC	Mon, Nov 22, 2004	42.24	43.00	42.00	42.80
2450	NYSE	THC	Fri, Nov 19, 2004	43.20	43.36	42.52	42.80
2449	NYSE	THC	Thu, Nov 18, 2004	44.00	44.00	43.20	43.20
2448	NYSE	THC	Wed, Nov 17, 2004	43.80	44.12	43.60	43.80
2447	NYSE	THC	Tue, Nov 16, 2004	44.04	44.20	43.56	43.68
2446	NYSE	THC	Mon, Nov 15, 2004	44.00	44.28	43.68	44.12
2445	NYSE	THC	Fri, Nov 12, 2004	43.60	43.96	43.20	43.96
2444	NYSE	THC	Thu, Nov 11, 2004	43.40	43.60	43.00	43.52
2443	NYSE	THC	Wed, Nov 10, 2004	43.24	43.88	43.12	43.28
2442	NYSE	THC	Tue, Nov 9, 2004	43.00	43.36	42.80	43.20
2441	NYSE	THC	Mon, Nov 8, 2004	43.40	43.40	42.60	42.72
2440	NYSE	THC	Fri, Nov 5, 2004	42.96	43.76	42.80	43.64
2439	NYSE	THC	Thu, Nov 4, 2004	43.40	43.64	42.64	43.04
2438	NYSE	THC	Wed, Nov 3, 2004	43.60	43.76	42.96	43.40
2437	NYSE	THC	Tue, Nov 2, 2004	41.40	43.52	41.00	42.36
2436	NYSE	THC	Mon, Nov 1, 2004	42.80	42.80	41.92	42.12
2435	NYSE	THC	Fri, Oct 29, 2004	42.64	43.00	42.04	42.88
2434	NYSE	THC	Thu, Oct 28, 2004	42.80	42.80	42.32	42.64
2433	NYSE	THC	Wed, Oct 27, 2004	42.16	43.00	42.04	42.80
2432	NYSE	THC	Tue, Oct 26, 2004	41.40	42.28	41.20	42.00
2431	NYSE	THC	Mon, Oct 25, 2004	41.44	41.64	41.04	41.20
2430	NYSE	THC	Fri, Oct 22, 2004	40.72	41.92	40.64	41.64
2429	NYSE	THC	Thu, Oct 21, 2004	40.88	41.40	40.48	40.48
2428	NYSE	THC	Wed, Oct 20, 2004	40.16	40.88	39.92	40.76
2427	NYSE	THC	Tue, Oct 19, 2004	41.12	41.16	39.80	40.16
2426	NYSE	THC	Mon, Oct 18, 2004	41.28	41.48	40.80	41.20
2425	NYSE	THC	Fri, Oct 15, 2004	41.88	42.00	41.12	41.48
2424	NYSE	THC	Thu, Oct 14, 2004	42.80	42.96	41.20	41.48
2423	NYSE	THC	Wed, Oct 13, 2004	43.44	43.48	42.72	42.80
2422	NYSE	THC	Tue, Oct 12, 2004	44.76	44.76	43.44	43.76
2421	NYSE	THC	Mon, Oct 11, 2004	45.12	45.48	44.56	44.76
2420	NYSE	THC	Fri, Oct 8, 2004	44.52	45.08	43.80	44.96
2419	NYSE	THC	Thu, Oct 7, 2004	44.52	45.28	44.32	44.56
2418	NYSE	THC	Wed, Oct 6, 2004	45.12	45.32	44.00	44.52
2417	NYSE	THC	Tue, Oct 5, 2004	44.88	44.88	44.12	44.68
2416	NYSE	THC	Mon, Oct 4, 2004	44.28	45.08	44.24	44.88
2415	NYSE	THC	Fri, Oct 1, 2004	43.40	44.20	43.36	44.00
2414	NYSE	THC	Thu, Sep 30, 2004	42.00	43.36	41.92	43.16
2413	NYSE	THC	Wed, Sep 29, 2004	42.00	42.40	41.80	42.16
2412	NYSE	THC	Tue, Sep 28, 2004	41.20	42.04	40.88	41.84
2411	NYSE	THC	Mon, Sep 27, 2004	41.40	41.40	40.72	41.00
2410	NYSE	THC	Fri, Sep 24, 2004	41.52	42.00	41.44	41.64
2409	NYSE	THC	Thu, Sep 23, 2004	41.16	41.60	41.04	41.52
2408	NYSE	THC	Wed, Sep 22, 2004	40.96	41.20	40.60	41.04
2407	NYSE	THC	Tue, Sep 21, 2004	40.88	41.20	40.68	40.96
2406	NYSE	THC	Mon, Sep 20, 2004	41.00	41.48	40.64	41.04
2405	NYSE	THC	Fri, Sep 17, 2004	41.20	41.88	40.80	41.20
2404	NYSE	THC	Thu, Sep 16, 2004	40.72	41.48	40.40	40.92
2403	NYSE	THC	Wed, Sep 15, 2004	41.00	41.20	40.60	40.80
2402	NYSE	THC	Tue, Sep 14, 2004	41.40	41.56	40.56	41.00
2401	NYSE	THC	Mon, Sep 13, 2004	41.00	41.48	40.80	41.32
2400	NYSE	THC	Fri, Sep 10, 2004	40.84	41.12	40.72	41.00
2399	NYSE	THC	Thu, Sep 9, 2004	40.08	40.88	39.80	40.76
2398	NYSE	THC	Wed, Sep 8, 2004	41.16	41.24	39.68	39.92
2397	NYSE	THC	Tue, Sep 7, 2004	42.04	42.04	41.16	41.20
2396	NYSE	THC	Fri, Sep 3, 2004	41.76	42.20	41.64	41.64
2395	NYSE	THC	Thu, Sep 2, 2004	42.24	42.36	41.12	41.76
2394	NYSE	THC	Wed, Sep 1, 2004	41.60	42.36	41.60	42.12
2393	NYSE	THC	Tue, Aug 31, 2004	41.08	41.68	40.84	41.68
2392	NYSE	THC	Mon, Aug 30, 2004	41.04	41.32	40.88	41.04
2391	NYSE	THC	Fri, Aug 27, 2004	41.40	41.44	40.92	41.08
2390	NYSE	THC	Thu, Aug 26, 2004	41.40	41.80	41.04	41.12
2389	NYSE	THC	Wed, Aug 25, 2004	40.80	41.96	40.72	41.40
2388	NYSE	THC	Tue, Aug 24, 2004	42.00	42.32	41.00	41.16
2387	NYSE	THC	Mon, Aug 23, 2004	42.44	43.12	41.48	41.72
2386	NYSE	THC	Fri, Aug 20, 2004	42.04	42.76	41.92	42.32
2385	NYSE	THC	Thu, Aug 19, 2004	42.28	42.40	41.44	42.04
2384	NYSE	THC	Wed, Aug 18, 2004	42.00	42.68	41.80	42.56
2383	NYSE	THC	Tue, Aug 17, 2004	42.36	42.68	41.80	41.92
2382	NYSE	THC	Mon, Aug 16, 2004	41.00	42.36	40.92	42.08
2381	NYSE	THC	Fri, Aug 13, 2004	41.00	41.20	40.52	41.04
2380	NYSE	THC	Thu, Aug 12, 2004	41.84	41.84	40.84	41.00
2379	NYSE	THC	Wed, Aug 11, 2004	40.40	41.92	40.08	41.84
2378	NYSE	THC	Tue, Aug 10, 2004	40.00	40.76	39.56	40.60
2377	NYSE	THC	Mon, Aug 9, 2004	39.80	40.32	39.60	39.60
2376	NYSE	THC	Fri, Aug 6, 2004	40.44	40.84	39.40	40.04
2375	NYSE	THC	Thu, Aug 5, 2004	42.16	42.28	41.24	41.24
2374	NYSE	THC	Wed, Aug 4, 2004	42.60	43.16	41.64	42.40
2373	NYSE	THC	Tue, Aug 3, 2004	42.00	43.24	39.80	43.24
2372	NYSE	THC	Mon, Aug 2, 2004	44.72	45.12	44.36	44.72
2371	NYSE	THC	Fri, Jul 30, 2004	44.96	45.36	44.24	44.72
2370	NYSE	THC	Thu, Jul 29, 2004	44.84	45.12	44.52	44.84
2369	NYSE	THC	Wed, Jul 28, 2004	46.00	46.00	44.44	44.96
2368	NYSE	THC	Tue, Jul 27, 2004	47.52	47.52	45.80	46.00
2367	NYSE	THC	Mon, Jul 26, 2004	47.68	47.92	47.16	47.28
2366	NYSE	THC	Fri, Jul 23, 2004	49.00	49.00	47.28	47.56
2365	NYSE	THC	Thu, Jul 22, 2004	49.32	49.96	48.36	48.96
2364	NYSE	THC	Wed, Jul 21, 2004	51.20	51.40	49.32	49.64
2363	NYSE	THC	Tue, Jul 20, 2004	50.40	51.24	50.08	51.24
2362	NYSE	THC	Mon, Jul 19, 2004	51.08	51.08	50.12	50.28
2361	NYSE	THC	Fri, Jul 16, 2004	51.64	51.80	50.72	50.72
2360	NYSE	THC	Thu, Jul 15, 2004	51.60	52.00	51.24	51.24
2359	NYSE	THC	Wed, Jul 14, 2004	50.20	52.64	50.16	51.72
2358	NYSE	THC	Tue, Jul 13, 2004	49.12	50.04	48.80	49.84
2357	NYSE	THC	Mon, Jul 12, 2004	48.96	49.40	48.48	48.92
2356	NYSE	THC	Fri, Jul 9, 2004	49.40	49.80	48.48	48.96
2355	NYSE	THC	Thu, Jul 8, 2004	48.80	49.32	48.04	48.84
2354	NYSE	THC	Wed, Jul 7, 2004	50.20	50.20	48.88	49.40
2353	NYSE	THC	Tue, Jul 6, 2004	52.44	52.44	49.96	49.96
2352	NYSE	THC	Fri, Jul 2, 2004	52.00	52.44	50.60	52.44
2351	NYSE	THC	Thu, Jul 1, 2004	53.40	53.64	51.56	52.00
2350	NYSE	THC	Wed, Jun 30, 2004	52.08	53.72	51.88	53.64
2349	NYSE	THC	Tue, Jun 29, 2004	50.84	51.60	50.68	51.28
2348	NYSE	THC	Mon, Jun 28, 2004	51.36	51.64	50.60	50.80
2347	NYSE	THC	Fri, Jun 25, 2004	50.88	51.88	50.52	51.36
2346	NYSE	THC	Thu, Jun 24, 2004	49.88	50.92	49.64	50.56
2345	NYSE	THC	Wed, Jun 23, 2004	50.00	50.40	49.00	49.88
2344	NYSE	THC	Tue, Jun 22, 2004	49.20	51.04	48.88	49.96
2343	NYSE	THC	Mon, Jun 21, 2004	50.40	50.56	49.36	49.52
2342	NYSE	THC	Fri, Jun 18, 2004	49.56	50.92	49.40	50.80
2341	NYSE	THC	Thu, Jun 17, 2004	49.20	50.04	49.00	50.04
2340	NYSE	THC	Wed, Jun 16, 2004	50.12	50.60	49.04	49.20
2339	NYSE	THC	Tue, Jun 15, 2004	50.20	50.76	49.76	49.96
2338	NYSE	THC	Mon, Jun 14, 2004	49.80	50.28	49.20	49.80
2337	NYSE	THC	Thu, Jun 10, 2004	51.00	51.00	50.12	50.52
2336	NYSE	THC	Wed, Jun 9, 2004	51.20	51.44	50.32	50.40
2335	NYSE	THC	Tue, Jun 8, 2004	51.12	51.40	50.40	51.36
2334	NYSE	THC	Mon, Jun 7, 2004	51.40	52.32	49.84	51.56
2333	NYSE	THC	Fri, Jun 4, 2004	50.04	51.64	50.04	51.48
2332	NYSE	THC	Thu, Jun 3, 2004	49.64	50.20	48.72	50.00
2331	NYSE	THC	Wed, Jun 2, 2004	48.92	49.84	48.52	49.64
2330	NYSE	THC	Tue, Jun 1, 2004	47.80	48.76	47.72	48.60
2329	NYSE	THC	Fri, May 28, 2004	48.00	48.00	47.04	47.68
2328	NYSE	THC	Thu, May 27, 2004	48.04	48.24	47.12	47.68
2327	NYSE	THC	Wed, May 26, 2004	47.96	48.48	47.56	47.84
2326	NYSE	THC	Tue, May 25, 2004	47.04	48.16	46.60	47.84
2325	NYSE	THC	Mon, May 24, 2004	46.96	47.60	46.48	47.16
2324	NYSE	THC	Fri, May 21, 2004	46.60	47.52	46.04	46.92
2323	NYSE	THC	Thu, May 20, 2004	47.44	47.56	46.00	46.40
2322	NYSE	THC	Wed, May 19, 2004	47.44	48.00	45.80	46.52
2321	NYSE	THC	Tue, May 18, 2004	47.16	47.96	46.40	47.60
2320	NYSE	THC	Mon, May 17, 2004	47.00	47.36	46.32	47.16
2319	NYSE	THC	Fri, May 14, 2004	47.60	48.64	46.60	47.96
2318	NYSE	THC	Thu, May 13, 2004	47.08	48.60	46.80	47.84
2317	NYSE	THC	Wed, May 12, 2004	48.20	48.20	46.64	47.60
2316	NYSE	THC	Tue, May 11, 2004	46.76	48.60	46.68	48.00
2315	NYSE	THC	Mon, May 10, 2004	48.00	48.36	46.16	46.96
2314	NYSE	THC	Fri, May 7, 2004	48.80	49.20	48.32	48.40
2313	NYSE	THC	Thu, May 6, 2004	49.00	49.40	48.72	48.80
2312	NYSE	THC	Wed, May 5, 2004	50.00	50.00	48.92	49.08
2311	NYSE	THC	Tue, May 4, 2004	47.60	49.80	47.44	48.40
2310	NYSE	THC	Mon, May 3, 2004	47.04	48.20	46.00	47.60
2309	NYSE	THC	Fri, Apr 30, 2004	45.36	47.60	45.20	47.04
2308	NYSE	THC	Thu, Apr 29, 2004	45.60	46.00	44.48	44.52
2307	NYSE	THC	Wed, Apr 28, 2004	46.40	47.32	45.04	45.36
2306	NYSE	THC	Tue, Apr 27, 2004	46.60	47.80	46.28	46.48
2305	NYSE	THC	Mon, Apr 26, 2004	46.12	47.00	45.36	45.60
2304	NYSE	THC	Fri, Apr 23, 2004	45.48	46.04	44.44	45.60
2303	NYSE	THC	Thu, Apr 22, 2004	45.96	46.28	45.20	45.40
2302	NYSE	THC	Wed, Apr 21, 2004	42.40	45.64	42.16	45.64
2301	NYSE	THC	Tue, Apr 20, 2004	42.80	43.36	42.00	42.08
2300	NYSE	THC	Mon, Apr 19, 2004	43.08	43.32	42.64	42.80
2299	NYSE	THC	Fri, Apr 16, 2004	43.28	43.40	42.56	43.12
2298	NYSE	THC	Thu, Apr 15, 2004	43.36	43.40	42.64	43.40
2297	NYSE	THC	Wed, Apr 14, 2004	42.80	43.56	41.72	43.44
2296	NYSE	THC	Tue, Apr 13, 2004	44.76	44.84	43.36	43.92
2295	NYSE	THC	Mon, Apr 12, 2004	45.04	45.32	44.20	44.80
2294	NYSE	THC	Thu, Apr 8, 2004	45.16	45.36	44.68	45.00
2293	NYSE	THC	Wed, Apr 7, 2004	44.72	45.00	43.88	44.80
2292	NYSE	THC	Tue, Apr 6, 2004	45.16	45.48	44.40	44.64
2291	NYSE	THC	Mon, Apr 5, 2004	42.08	45.12	42.08	45.00
2290	NYSE	THC	Fri, Apr 2, 2004	44.28	44.80	43.92	44.00
2289	NYSE	THC	Thu, Apr 1, 2004	44.64	44.64	43.96	44.00
2288	NYSE	THC	Wed, Mar 31, 2004	43.44	45.20	43.24	44.64
2287	NYSE	THC	Tue, Mar 30, 2004	43.16	43.52	42.40	43.16
2286	NYSE	THC	Mon, Mar 29, 2004	41.56	43.20	41.40	42.96
2285	NYSE	THC	Fri, Mar 26, 2004	41.40	41.56	40.60	41.20
2284	NYSE	THC	Thu, Mar 25, 2004	42.40	43.00	41.28	41.68
2283	NYSE	THC	Wed, Mar 24, 2004	42.56	42.92	40.76	41.12
2282	NYSE	THC	Tue, Mar 23, 2004	42.80	42.80	42.04	42.52
2281	NYSE	THC	Mon, Mar 22, 2004	42.80	42.80	42.04	42.48
2280	NYSE	THC	Fri, Mar 19, 2004	44.00	44.40	42.52	42.80
2279	NYSE	THC	Thu, Mar 18, 2004	43.00	46.12	42.24	44.72
2278	NYSE	THC	Wed, Mar 17, 2004	41.68	43.68	41.68	43.20
2277	NYSE	THC	Tue, Mar 16, 2004	38.08	42.00	36.60	41.16
2276	NYSE	THC	Mon, Mar 15, 2004	39.40	40.60	36.80	39.24
2275	NYSE	THC	Fri, Mar 12, 2004	42.40	42.52	39.32	39.80
2274	NYSE	THC	Thu, Mar 11, 2004	40.20	42.48	39.92	42.08
2273	NYSE	THC	Wed, Mar 10, 2004	46.80	46.84	39.60	40.24
2272	NYSE	THC	Tue, Mar 9, 2004	47.76	48.00	46.24	46.88
2271	NYSE	THC	Mon, Mar 8, 2004	48.24	48.56	47.68	48.00
2270	NYSE	THC	Fri, Mar 5, 2004	48.00	48.80	47.76	48.32
2269	NYSE	THC	Thu, Mar 4, 2004	48.00	48.40	47.64	48.08
2268	NYSE	THC	Wed, Mar 3, 2004	48.08	48.24	47.48	48.04
2267	NYSE	THC	Tue, Mar 2, 2004	48.32	48.76	48.00	48.00
2266	NYSE	THC	Mon, Mar 1, 2004	47.20	49.16	47.20	48.48
2265	NYSE	THC	Fri, Feb 27, 2004	49.16	49.16	47.96	48.08
2264	NYSE	THC	Thu, Feb 26, 2004	49.32	49.32	48.56	48.64
2263	NYSE	THC	Wed, Feb 25, 2004	48.84	49.60	48.52	49.28
2262	NYSE	THC	Tue, Feb 24, 2004	49.40	49.40	48.32	48.84
2261	NYSE	THC	Mon, Feb 23, 2004	49.20	49.88	48.64	49.36
2260	NYSE	THC	Fri, Feb 20, 2004	50.40	50.40	48.44	49.08
2259	NYSE	THC	Thu, Feb 19, 2004	51.00	51.04	50.00	50.04
2258	NYSE	THC	Wed, Feb 18, 2004	50.60	51.44	50.08	50.68
2257	NYSE	THC	Tue, Feb 17, 2004	50.00	50.48	49.60	49.84
2256	NYSE	THC	Fri, Feb 13, 2004	50.04	50.44	48.80	48.88
2255	NYSE	THC	Thu, Feb 12, 2004	50.16	50.36	49.80	50.00
2254	NYSE	THC	Wed, Feb 11, 2004	50.12	50.80	49.20	49.92
2253	NYSE	THC	Tue, Feb 10, 2004	48.60	49.88	48.52	49.40
2252	NYSE	THC	Mon, Feb 9, 2004	51.32	51.84	48.56	48.60
2251	NYSE	THC	Fri, Feb 6, 2004	49.20	51.40	49.00	51.24
2250	NYSE	THC	Thu, Feb 5, 2004	49.68	49.80	47.80	48.72
2249	NYSE	THC	Wed, Feb 4, 2004	50.00	50.00	48.88	49.48
2248	NYSE	THC	Tue, Feb 3, 2004	49.40	51.00	49.36	50.00
2247	NYSE	THC	Mon, Feb 2, 2004	50.80	50.92	48.76	48.80
2246	NYSE	THC	Fri, Jan 30, 2004	50.08	50.40	48.92	49.60
2245	NYSE	THC	Thu, Jan 29, 2004	52.44	52.88	45.00	49.12
2244	NYSE	THC	Wed, Jan 28, 2004	56.00	56.20	49.40	52.72
2243	NYSE	THC	Tue, Jan 27, 2004	67.08	67.40	64.00	64.60
2242	NYSE	THC	Mon, Jan 26, 2004	66.00	68.52	65.00	68.00
2241	NYSE	THC	Fri, Jan 23, 2004	71.80	71.80	69.00	69.72
2240	NYSE	THC	Thu, Jan 22, 2004	72.36	73.48	71.60	72.00
2239	NYSE	THC	Wed, Jan 21, 2004	72.40	74.92	71.64	72.20
2238	NYSE	THC	Tue, Jan 20, 2004	70.00	73.40	69.52	72.80
2237	NYSE	THC	Fri, Jan 16, 2004	67.60	68.16	67.40	67.76
2236	NYSE	THC	Thu, Jan 15, 2004	67.84	68.20	66.80	67.80
2235	NYSE	THC	Wed, Jan 14, 2004	65.44	68.00	65.32	67.80
2234	NYSE	THC	Tue, Jan 13, 2004	65.76	66.00	65.00	65.44
2233	NYSE	THC	Mon, Jan 12, 2004	65.88	66.08	65.24	65.56
2232	NYSE	THC	Fri, Jan 9, 2004	65.08	65.84	64.44	65.28
2231	NYSE	THC	Thu, Jan 8, 2004	65.36	65.72	64.32	65.24
2230	NYSE	THC	Wed, Jan 7, 2004	65.08	65.80	64.00	65.20
2229	NYSE	THC	Tue, Jan 6, 2004	65.00	65.56	64.52	65.32
2228	NYSE	THC	Mon, Jan 5, 2004	64.60	64.76	64.08	64.56
2227	NYSE	THC	Fri, Jan 2, 2004	64.28	64.48	63.92	64.12
2226	NYSE	THC	Wed, Dec 31, 2003	63.80	64.80	63.72	64.20
2225	NYSE	THC	Tue, Dec 30, 2003	63.84	64.20	63.28	63.64
2224	NYSE	THC	Mon, Dec 29, 2003	64.00	64.00	63.48	63.60
2223	NYSE	THC	Fri, Dec 26, 2003	62.20	63.20	62.20	62.36
2222	NYSE	THC	Wed, Dec 24, 2003	62.24	62.24	61.56	61.80
2221	NYSE	THC	Tue, Dec 23, 2003	62.96	63.16	62.20	62.24
2220	NYSE	THC	Mon, Dec 22, 2003	62.40	64.32	61.96	62.72
2219	NYSE	THC	Fri, Dec 19, 2003	61.16	61.16	60.08	60.72
2218	NYSE	THC	Thu, Dec 18, 2003	58.96	61.60	58.64	61.16
2217	NYSE	THC	Wed, Dec 17, 2003	59.20	59.36	57.96	59.00
2216	NYSE	THC	Tue, Dec 16, 2003	58.72	59.48	58.12	59.36
2215	NYSE	THC	Mon, Dec 15, 2003	59.60	59.72	58.76	58.92
2214	NYSE	THC	Fri, Dec 12, 2003	59.20	59.80	58.40	59.00
2213	NYSE	THC	Thu, Dec 11, 2003	58.20	59.20	58.08	58.96
2212	NYSE	THC	Wed, Dec 10, 2003	58.80	59.08	57.68	58.00
2211	NYSE	THC	Tue, Dec 9, 2003	59.24	59.24	58.40	58.80
2210	NYSE	THC	Mon, Dec 8, 2003	59.80	59.84	58.92	59.24
2209	NYSE	THC	Fri, Dec 5, 2003	60.40	60.60	59.84	60.12
2208	NYSE	THC	Thu, Dec 4, 2003	60.68	60.96	58.80	60.40
2207	NYSE	THC	Wed, Dec 3, 2003	62.40	62.96	60.40	60.88
2206	NYSE	THC	Tue, Dec 2, 2003	60.28	62.60	60.08	62.20
2205	NYSE	THC	Mon, Dec 1, 2003	59.16	60.24	59.00	60.16
2204	NYSE	THC	Fri, Nov 28, 2003	58.32	58.72	58.24	58.44
2203	NYSE	THC	Wed, Nov 26, 2003	58.04	59.72	57.80	58.32
2202	NYSE	THC	Tue, Nov 25, 2003	57.60	58.00	56.80	57.60
2201	NYSE	THC	Mon, Nov 24, 2003	55.20	57.80	54.84	57.28
2200	NYSE	THC	Fri, Nov 21, 2003	54.60	55.36	54.20	55.00
2199	NYSE	THC	Thu, Nov 20, 2003	55.04	55.04	54.00	54.00
2198	NYSE	THC	Wed, Nov 19, 2003	55.20	55.80	54.32	54.84
2197	NYSE	THC	Tue, Nov 18, 2003	53.40	55.32	53.12	54.60
2196	NYSE	THC	Mon, Nov 17, 2003	53.40	53.64	52.52	53.20
2195	NYSE	THC	Fri, Nov 14, 2003	52.64	53.56	52.08	53.00
2194	NYSE	THC	Thu, Nov 13, 2003	51.96	53.44	51.72	52.84
2193	NYSE	THC	Wed, Nov 12, 2003	52.16	52.28	51.20	51.92
2192	NYSE	THC	Tue, Nov 11, 2003	51.00	53.00	50.60	52.12
2191	NYSE	THC	Mon, Nov 10, 2003	52.80	53.36	51.40	53.00
2190	NYSE	THC	Fri, Nov 7, 2003	52.84	53.84	52.28	53.64
2189	NYSE	THC	Thu, Nov 6, 2003	50.60	52.48	50.40	52.44
2188	NYSE	THC	Wed, Nov 5, 2003	51.20	51.72	50.52	50.80
2187	NYSE	THC	Tue, Nov 4, 2003	53.40	53.44	51.20	51.52
2186	NYSE	THC	Mon, Nov 3, 2003	55.20	55.72	53.40	53.96
2185	NYSE	THC	Fri, Oct 31, 2003	55.12	55.56	53.80	55.20
2184	NYSE	THC	Thu, Oct 30, 2003	57.00	57.16	54.20	55.12
2183	NYSE	THC	Wed, Oct 29, 2003	51.40	55.60	51.20	55.44
2182	NYSE	THC	Tue, Oct 28, 2003	51.40	51.88	50.76	51.40
2181	NYSE	THC	Mon, Oct 27, 2003	50.20	51.44	50.20	50.80
2180	NYSE	THC	Fri, Oct 24, 2003	49.40	50.40	49.40	50.16
2179	NYSE	THC	Thu, Oct 23, 2003	50.60	53.00	50.00	50.20
2178	NYSE	THC	Wed, Oct 22, 2003	52.72	55.20	52.72	54.32
2177	NYSE	THC	Tue, Oct 21, 2003	62.40	62.40	60.96	61.60
2176	NYSE	THC	Mon, Oct 20, 2003	63.00	63.00	61.20	62.40
2175	NYSE	THC	Fri, Oct 17, 2003	63.52	64.60	61.56	63.00
2174	NYSE	THC	Thu, Oct 16, 2003	61.68	64.08	61.40	63.36
2173	NYSE	THC	Wed, Oct 15, 2003	61.48	63.20	60.52	61.40
2172	NYSE	THC	Tue, Oct 14, 2003	61.80	62.20	61.24	62.04
2171	NYSE	THC	Mon, Oct 13, 2003	61.60	61.92	61.00	61.60
2170	NYSE	THC	Fri, Oct 10, 2003	61.56	62.04	60.80	61.60
2169	NYSE	THC	Thu, Oct 9, 2003	61.32	61.80	61.20	61.36
2168	NYSE	THC	Wed, Oct 8, 2003	61.20	61.28	59.92	61.16
2167	NYSE	THC	Tue, Oct 7, 2003	60.40	61.24	59.80	61.20
2166	NYSE	THC	Mon, Oct 6, 2003	60.00	61.08	59.80	60.84
2165	NYSE	THC	Fri, Oct 3, 2003	60.00	60.20	59.32	59.84
2164	NYSE	THC	Thu, Oct 2, 2003	59.24	59.76	58.60	59.60
2163	NYSE	THC	Wed, Oct 1, 2003	58.00	59.88	57.20	59.12
2162	NYSE	THC	Tue, Sep 30, 2003	58.92	59.00	56.40	57.92
2161	NYSE	THC	Mon, Sep 29, 2003	58.56	59.12	57.92	59.12
2160	NYSE	THC	Fri, Sep 26, 2003	59.24	59.36	58.40	58.56
2159	NYSE	THC	Thu, Sep 25, 2003	59.80	60.08	59.00	59.28
2158	NYSE	THC	Wed, Sep 24, 2003	58.80	59.84	58.40	59.52
2157	NYSE	THC	Tue, Sep 23, 2003	60.76	61.20	56.88	58.80
2156	NYSE	THC	Mon, Sep 22, 2003	61.56	61.56	60.36	60.64
2155	NYSE	THC	Fri, Sep 19, 2003	61.60	61.96	60.80	61.84
2154	NYSE	THC	Thu, Sep 18, 2003	61.20	62.20	61.00	61.72
2153	NYSE	THC	Wed, Sep 17, 2003	60.60	61.24	60.40	61.00
2152	NYSE	THC	Tue, Sep 16, 2003	59.88	61.12	59.84	60.44
2151	NYSE	THC	Mon, Sep 15, 2003	61.00	61.08	59.80	59.92
2150	NYSE	THC	Fri, Sep 12, 2003	61.24	61.40	60.44	61.04
2149	NYSE	THC	Thu, Sep 11, 2003	61.60	62.20	61.04	61.20
2148	NYSE	THC	Wed, Sep 10, 2003	61.56	61.88	61.12	61.60
2147	NYSE	THC	Tue, Sep 9, 2003	63.04	63.04	61.36	61.56
2146	NYSE	THC	Mon, Sep 8, 2003	60.88	63.40	60.52	63.04
2145	NYSE	THC	Fri, Sep 5, 2003	63.92	63.92	61.60	62.64
2144	NYSE	THC	Thu, Sep 4, 2003	64.00	64.52	63.64	63.92
2143	NYSE	THC	Wed, Sep 3, 2003	65.12	65.60	64.04	64.60
2142	NYSE	THC	Tue, Sep 2, 2003	64.20	64.88	63.72	64.76
2141	NYSE	THC	Fri, Aug 29, 2003	64.92	65.16	63.20	64.20
2140	NYSE	THC	Thu, Aug 28, 2003	63.40	65.52	63.40	64.80
2139	NYSE	THC	Wed, Aug 27, 2003	62.12	63.28	61.20	63.00
2138	NYSE	THC	Tue, Aug 26, 2003	60.20	62.40	60.12	62.12
2137	NYSE	THC	Mon, Aug 25, 2003	58.28	60.56	58.28	59.96
2136	NYSE	THC	Fri, Aug 22, 2003	59.00	59.00	58.36	58.72
2135	NYSE	THC	Thu, Aug 21, 2003	58.20	58.88	58.04	58.60
2134	NYSE	THC	Wed, Aug 20, 2003	57.80	58.20	57.16	58.08
2133	NYSE	THC	Tue, Aug 19, 2003	57.16	58.00	56.44	57.84
2132	NYSE	THC	Mon, Aug 18, 2003	56.76	57.28	56.60	57.20
2131	NYSE	THC	Fri, Aug 15, 2003	58.12	58.12	56.52	57.12
2130	NYSE	THC	Thu, Aug 14, 2003	58.64	58.64	57.32	57.96
2129	NYSE	THC	Wed, Aug 13, 2003	59.00	60.12	58.08	58.24
2128	NYSE	THC	Tue, Aug 12, 2003	59.44	59.44	58.00	58.84
2127	NYSE	THC	Mon, Aug 11, 2003	57.56	59.16	57.56	58.96
2126	NYSE	THC	Fri, Aug 8, 2003	56.44	59.84	56.36	57.56
2125	NYSE	THC	Thu, Aug 7, 2003	57.00	58.48	55.28	58.28
2124	NYSE	THC	Wed, Aug 6, 2003	51.60	52.40	51.12	52.20
2123	NYSE	THC	Tue, Aug 5, 2003	53.20	54.60	52.40	52.64
2122	NYSE	THC	Mon, Aug 4, 2003	54.96	55.00	53.48	53.52
2121	NYSE	THC	Fri, Aug 1, 2003	55.00	55.04	53.12	54.96
2120	NYSE	THC	Thu, Jul 31, 2003	55.48	56.00	54.48	55.12
2119	NYSE	THC	Wed, Jul 30, 2003	55.52	55.80	54.00	55.08
2118	NYSE	THC	Tue, Jul 29, 2003	55.96	55.96	53.48	54.80
2117	NYSE	THC	Mon, Jul 28, 2003	49.80	53.24	49.32	53.12
2116	NYSE	THC	Fri, Jul 25, 2003	47.80	49.60	47.60	49.48
2115	NYSE	THC	Thu, Jul 24, 2003	49.20	49.20	47.68	47.92
2114	NYSE	THC	Wed, Jul 23, 2003	49.20	49.60	48.00	48.84
2113	NYSE	THC	Tue, Jul 22, 2003	48.28	49.08	47.64	48.80
2112	NYSE	THC	Mon, Jul 21, 2003	47.84	48.52	47.60	48.28
2111	NYSE	THC	Fri, Jul 18, 2003	47.64	48.24	47.24	48.24
2110	NYSE	THC	Thu, Jul 17, 2003	48.40	48.48	47.08	47.40
2109	NYSE	THC	Wed, Jul 16, 2003	49.20	49.88	48.40	48.52
2108	NYSE	THC	Tue, Jul 15, 2003	47.24	49.96	47.20	49.80
2107	NYSE	THC	Mon, Jul 14, 2003	47.40	48.00	47.00	47.20
2106	NYSE	THC	Fri, Jul 11, 2003	47.32	47.52	46.12	47.40
2105	NYSE	THC	Thu, Jul 10, 2003	48.00	48.28	46.48	46.92
2104	NYSE	THC	Wed, Jul 9, 2003	47.40	49.48	46.76	48.40
2103	NYSE	THC	Tue, Jul 8, 2003	46.84	48.76	46.84	48.60
2102	NYSE	THC	Mon, Jul 7, 2003	46.28	47.00	46.28	46.52
2101	NYSE	THC	Thu, Jul 3, 2003	46.00	46.64	45.40	45.88
2100	NYSE	THC	Wed, Jul 2, 2003	45.92	46.20	45.28	45.96
2099	NYSE	THC	Tue, Jul 1, 2003	46.00	46.60	45.72	45.80
2098	NYSE	THC	Mon, Jun 30, 2003	46.68	46.96	45.88	46.60
2097	NYSE	THC	Fri, Jun 27, 2003	46.92	46.92	46.44	46.60
2096	NYSE	THC	Thu, Jun 26, 2003	47.20	47.76	46.32	46.88
2095	NYSE	THC	Wed, Jun 25, 2003	48.00	49.36	46.76	47.80
2094	NYSE	THC	Tue, Jun 24, 2003	47.20	48.56	46.88	48.00
2093	NYSE	THC	Mon, Jun 23, 2003	49.64	52.00	48.00	48.04
2092	NYSE	THC	Fri, Jun 20, 2003	64.96	65.64	64.12	64.92
2091	NYSE	THC	Thu, Jun 19, 2003	66.00	66.36	64.80	65.12
2090	NYSE	THC	Wed, Jun 18, 2003	65.12	66.52	64.76	66.40
2089	NYSE	THC	Tue, Jun 17, 2003	64.20	64.88	63.60	64.88
2088	NYSE	THC	Mon, Jun 16, 2003	61.44	63.28	61.44	63.20
2087	NYSE	THC	Fri, Jun 13, 2003	63.80	63.80	60.56	61.44
2086	NYSE	THC	Thu, Jun 12, 2003	65.00	65.48	63.28	63.56
2085	NYSE	THC	Wed, Jun 11, 2003	65.00	65.72	64.24	64.80
2084	NYSE	THC	Tue, Jun 10, 2003	64.08	64.92	63.92	64.84
2083	NYSE	THC	Mon, Jun 9, 2003	64.68	65.00	63.64	64.00
2082	NYSE	THC	Fri, Jun 6, 2003	64.00	65.20	63.40	65.08
2081	NYSE	THC	Thu, Jun 5, 2003	64.40	65.12	63.40	64.00
2080	NYSE	THC	Wed, Jun 4, 2003	66.16	66.40	64.52	64.80
2079	NYSE	THC	Tue, Jun 3, 2003	66.68	67.12	65.20	66.16
2078	NYSE	THC	Mon, Jun 2, 2003	67.80	67.80	66.28	66.68
2077	NYSE	THC	Fri, May 30, 2003	68.00	68.28	66.52	66.76
2076	NYSE	THC	Thu, May 29, 2003	67.80	69.64	64.92	67.08
2075	NYSE	THC	Wed, May 28, 2003	66.60	67.36	65.24	67.36
2074	NYSE	THC	Tue, May 27, 2003	63.00	65.96	63.00	64.56
2073	NYSE	THC	Fri, May 23, 2003	62.80	62.88	61.28	62.20
2072	NYSE	THC	Thu, May 22, 2003	63.20	63.20	62.20	62.80
2071	NYSE	THC	Wed, May 21, 2003	64.00	65.00	61.52	63.20
2070	NYSE	THC	Tue, May 20, 2003	63.84	64.44	63.48	64.40
2069	NYSE	THC	Mon, May 19, 2003	64.32	64.80	63.52	63.84
2068	NYSE	THC	Fri, May 16, 2003	63.80	64.48	63.60	64.32
2067	NYSE	THC	Thu, May 15, 2003	65.60	66.00	62.80	64.00
2066	NYSE	THC	Wed, May 14, 2003	65.60	67.60	64.36	66.00
2065	NYSE	THC	Tue, May 13, 2003	64.20	65.32	64.00	64.28
2064	NYSE	THC	Mon, May 12, 2003	64.20	64.96	63.36	64.20
2063	NYSE	THC	Fri, May 9, 2003	63.16	64.20	62.64	64.00
2062	NYSE	THC	Thu, May 8, 2003	62.80	63.92	62.40	63.36
2061	NYSE	THC	Wed, May 7, 2003	62.80	64.28	62.60	63.00
2060	NYSE	THC	Tue, May 6, 2003	62.00	63.20	62.00	63.12
2059	NYSE	THC	Mon, May 5, 2003	62.16	63.40	60.84	62.40
2058	NYSE	THC	Fri, May 2, 2003	60.00	62.44	58.84	62.36
2057	NYSE	THC	Thu, May 1, 2003	59.20	59.80	57.80	58.84
2056	NYSE	THC	Wed, Apr 30, 2003	58.60	60.00	58.40	59.36
2055	NYSE	THC	Tue, Apr 29, 2003	57.20	59.20	57.00	58.72
2054	NYSE	THC	Mon, Apr 28, 2003	58.00	58.40	56.84	57.32
2053	NYSE	THC	Fri, Apr 25, 2003	58.00	59.08	57.68	58.24
2052	NYSE	THC	Thu, Apr 24, 2003	56.72	58.36	56.04	57.60
2051	NYSE	THC	Wed, Apr 23, 2003	56.72	57.24	55.76	57.00
2050	NYSE	THC	Tue, Apr 22, 2003	54.04	57.12	54.04	56.76
2049	NYSE	THC	Mon, Apr 21, 2003	58.40	58.40	55.00	55.24
2048	NYSE	THC	Thu, Apr 17, 2003	58.00	59.28	57.80	58.96
2047	NYSE	THC	Wed, Apr 16, 2003	61.00	61.00	57.48	57.60
2046	NYSE	THC	Tue, Apr 15, 2003	61.96	62.84	60.04	61.20
2045	NYSE	THC	Mon, Apr 14, 2003	61.80	63.88	61.80	63.80
2044	NYSE	THC	Fri, Apr 11, 2003	61.40	61.60	60.64	61.40
2043	NYSE	THC	Thu, Apr 10, 2003	58.04	61.40	56.80	60.40
2042	NYSE	THC	Wed, Apr 9, 2003	58.60	61.36	58.60	60.24
2041	NYSE	THC	Tue, Apr 8, 2003	59.28	61.64	59.28	60.68
2040	NYSE	THC	Mon, Apr 7, 2003	63.60	64.00	61.12	61.12
2039	NYSE	THC	Fri, Apr 4, 2003	65.60	65.80	62.20	63.04
2038	NYSE	THC	Thu, Apr 3, 2003	66.32	66.68	65.28	65.40
2037	NYSE	THC	Wed, Apr 2, 2003	67.40	67.92	66.00	66.32
2036	NYSE	THC	Tue, Apr 1, 2003	66.56	69.88	66.08	67.08
2035	NYSE	THC	Mon, Mar 31, 2003	66.00	67.60	65.80	66.80
2034	NYSE	THC	Fri, Mar 28, 2003	66.00	67.28	65.88	66.68
2033	NYSE	THC	Thu, Mar 27, 2003	66.20	66.68	65.64	66.00
2032	NYSE	THC	Wed, Mar 26, 2003	66.84	67.60	66.00	66.80
2031	NYSE	THC	Tue, Mar 25, 2003	66.60	67.80	66.60	66.76
2030	NYSE	THC	Mon, Mar 24, 2003	66.28	66.88	65.92	66.16
2029	NYSE	THC	Fri, Mar 21, 2003	68.00	68.16	66.48	67.00
2028	NYSE	THC	Thu, Mar 20, 2003	70.00	70.04	67.92	68.00
2027	NYSE	THC	Wed, Mar 19, 2003	72.00	72.40	70.20	70.20
2026	NYSE	THC	Tue, Mar 18, 2003	69.60	73.08	69.60	72.00
2025	NYSE	THC	Mon, Mar 17, 2003	67.60	69.16	67.20	68.80
2024	NYSE	THC	Fri, Mar 14, 2003	67.92	68.36	65.36	67.00
2023	NYSE	THC	Thu, Mar 13, 2003	67.40	68.16	66.96	68.00
2022	NYSE	THC	Wed, Mar 12, 2003	66.40	66.80	66.00	66.40
2021	NYSE	THC	Tue, Mar 11, 2003	67.80	67.92	66.40	66.60
2020	NYSE	THC	Mon, Mar 10, 2003	68.80	69.00	67.44	67.84
2019	NYSE	THC	Fri, Mar 7, 2003	67.00	69.16	67.00	68.84
2018	NYSE	THC	Thu, Mar 6, 2003	68.00	69.60	67.20	67.64
2017	NYSE	THC	Wed, Mar 5, 2003	70.72	71.36	69.88	70.20
2016	NYSE	THC	Tue, Mar 4, 2003	72.60	72.96	70.04	70.48
2015	NYSE	THC	Mon, Mar 3, 2003	73.40	73.60	72.00	72.60
2014	NYSE	THC	Fri, Feb 28, 2003	73.00	74.32	71.20	72.68
2013	NYSE	THC	Thu, Feb 27, 2003	69.40	71.16	69.36	71.00
2012	NYSE	THC	Wed, Feb 26, 2003	69.44	70.80	68.24	69.00
2011	NYSE	THC	Tue, Feb 25, 2003	69.00	69.76	68.08	69.32
2010	NYSE	THC	Mon, Feb 24, 2003	71.00	71.00	69.20	69.52
2009	NYSE	THC	Fri, Feb 21, 2003	69.76	71.20	69.64	71.00
2008	NYSE	THC	Thu, Feb 20, 2003	70.12	70.56	69.52	69.60
2007	NYSE	THC	Wed, Feb 19, 2003	70.92	72.20	69.36	70.12
2006	NYSE	THC	Tue, Feb 18, 2003	68.60	71.20	67.88	70.48
2005	NYSE	THC	Fri, Feb 14, 2003	68.16	69.28	66.04	69.28
2004	NYSE	THC	Thu, Feb 13, 2003	69.60	69.88	67.84	68.12
2003	NYSE	THC	Wed, Feb 12, 2003	71.80	72.60	69.40	69.72
2002	NYSE	THC	Tue, Feb 11, 2003	73.60	74.00	72.20	72.20
2001	NYSE	THC	Mon, Feb 10, 2003	71.60	73.68	71.60	73.60
2000	NYSE	THC	Fri, Feb 7, 2003	71.16	72.04	70.60	71.60
1999	NYSE	THC	Thu, Feb 6, 2003	70.60	71.40	69.00	69.80
1998	NYSE	THC	Wed, Feb 5, 2003	72.20	72.60	70.80	71.44
1997	NYSE	THC	Tue, Feb 4, 2003	71.00	73.04	70.72	71.60
1996	NYSE	THC	Mon, Feb 3, 2003	72.60	73.56	71.20	71.60
1995	NYSE	THC	Fri, Jan 31, 2003	70.80	72.64	70.80	71.96
1994	NYSE	THC	Thu, Jan 30, 2003	72.00	72.60	69.40	69.80
1993	NYSE	THC	Wed, Jan 29, 2003	71.80	72.80	70.80	72.40
1992	NYSE	THC	Tue, Jan 28, 2003	72.20	72.96	71.00	72.20
1991	NYSE	THC	Mon, Jan 27, 2003	71.40	73.40	71.20	72.24
1990	NYSE	THC	Fri, Jan 24, 2003	75.80	75.80	72.60	73.24
1989	NYSE	THC	Thu, Jan 23, 2003	75.00	75.92	74.60	75.92
1988	NYSE	THC	Wed, Jan 22, 2003	74.60	75.32	73.72	74.20
1987	NYSE	THC	Tue, Jan 21, 2003	76.20	77.00	74.56	74.56
1986	NYSE	THC	Fri, Jan 17, 2003	75.60	76.40	75.00	75.20
1985	NYSE	THC	Thu, Jan 16, 2003	75.60	75.60	73.36	74.00
1984	NYSE	THC	Wed, Jan 15, 2003	72.20	75.96	72.20	75.36
1983	NYSE	THC	Tue, Jan 14, 2003	71.20	73.00	70.00	72.08
1982	NYSE	THC	Mon, Jan 13, 2003	70.00	71.80	67.80	70.76
1981	NYSE	THC	Fri, Jan 10, 2003	67.48	70.28	67.00	67.40
1980	NYSE	THC	Thu, Jan 9, 2003	67.20	68.56	66.72	67.80
1979	NYSE	THC	Wed, Jan 8, 2003	66.80	69.12	66.64	67.60
1978	NYSE	THC	Tue, Jan 7, 2003	66.44	69.20	66.40	67.96
1977	NYSE	THC	Mon, Jan 6, 2003	66.60	67.60	65.44	66.72
1976	NYSE	THC	Fri, Jan 3, 2003	65.20	67.40	65.20	67.12
1975	NYSE	THC	Thu, Jan 2, 2003	66.72	67.88	65.60	67.88
1974	NYSE	THC	Tue, Dec 31, 2002	63.60	67.40	63.60	65.60
1973	NYSE	THC	Mon, Dec 30, 2002	61.00	63.76	57.60	63.20
1972	NYSE	THC	Fri, Dec 27, 2002	61.20	61.92	60.48	60.52
1971	NYSE	THC	Thu, Dec 26, 2002	62.80	63.20	61.08	61.52
1970	NYSE	THC	Tue, Dec 24, 2002	62.20	62.60	61.40	62.36
1969	NYSE	THC	Mon, Dec 23, 2002	61.00	63.60	60.76	62.20
1968	NYSE	THC	Fri, Dec 20, 2002	62.00	64.80	61.00	61.40
1967	NYSE	THC	Thu, Dec 19, 2002	68.52	69.20	67.68	68.16
1966	NYSE	THC	Wed, Dec 18, 2002	69.00	69.76	68.24	68.60
1965	NYSE	THC	Tue, Dec 17, 2002	71.00	71.40	68.16	68.92
1964	NYSE	THC	Mon, Dec 16, 2002	71.00	72.00	70.44	71.56
1963	NYSE	THC	Fri, Dec 13, 2002	72.00	72.80	70.52	71.48
1962	NYSE	THC	Thu, Dec 12, 2002	72.00	74.76	70.80	72.00
1961	NYSE	THC	Wed, Dec 11, 2002	69.80	70.96	68.00	69.20
1960	NYSE	THC	Tue, Dec 10, 2002	69.92	71.60	69.60	70.24
1959	NYSE	THC	Mon, Dec 9, 2002	72.72	76.00	69.32	69.60
1958	NYSE	THC	Fri, Dec 6, 2002	74.60	75.92	72.80	73.60
1957	NYSE	THC	Thu, Dec 5, 2002	75.80	76.20	72.96	74.88
1956	NYSE	THC	Wed, Dec 4, 2002	67.28	76.80	67.00	75.00
1955	NYSE	THC	Tue, Dec 3, 2002	72.60	72.80	66.00	71.36
1954	NYSE	THC	Mon, Dec 2, 2002	76.88	76.88	71.00	71.04
1953	NYSE	THC	Fri, Nov 29, 2002	74.20	75.20	73.48	73.80
1952	NYSE	THC	Wed, Nov 27, 2002	71.20	74.00	71.20	72.60
1951	NYSE	THC	Tue, Nov 26, 2002	65.60	71.36	65.28	70.00
1950	NYSE	THC	Mon, Nov 25, 2002	65.60	66.40	63.52	66.08
1949	NYSE	THC	Fri, Nov 22, 2002	66.20	68.36	63.84	65.60
1948	NYSE	THC	Thu, Nov 21, 2002	71.40	72.68	68.60	69.04
1947	NYSE	THC	Wed, Nov 20, 2002	70.04	72.60	67.00	71.40
1946	NYSE	THC	Tue, Nov 19, 2002	75.00	75.00	70.00	70.04
1945	NYSE	THC	Mon, Nov 18, 2002	68.80	75.24	67.96	75.00
1944	NYSE	THC	Fri, Nov 15, 2002	62.36	65.36	61.20	65.32
1943	NYSE	THC	Thu, Nov 14, 2002	60.60	63.00	60.00	62.24
1942	NYSE	THC	Wed, Nov 13, 2002	62.52	62.52	58.88	59.20
1941	NYSE	THC	Tue, Nov 12, 2002	56.60	60.20	56.08	59.92
1940	NYSE	THC	Mon, Nov 11, 2002	57.96	60.76	54.80	56.00
1939	NYSE	THC	Fri, Nov 8, 2002	66.60	70.80	57.92	59.60
1938	NYSE	THC	Thu, Nov 7, 2002	105.80	112.80	105.60	111.80
1937	NYSE	THC	Wed, Nov 6, 2002	100.00	109.88	97.00	105.12
1936	NYSE	THC	Tue, Nov 5, 2002	102.40	109.76	94.80	104.88
1935	NYSE	THC	Mon, Nov 4, 2002	116.80	118.00	107.20	108.00
1934	NYSE	THC	Fri, Nov 1, 2002	118.04	118.04	92.04	106.00
1933	NYSE	THC	Thu, Oct 31, 2002	156.00	157.40	108.00	115.00
1932	NYSE	THC	Wed, Oct 30, 2002	158.20	164.80	154.56	155.88
1931	NYSE	THC	Tue, Oct 29, 2002	172.16	173.96	157.00	157.00
1930	NYSE	THC	Mon, Oct 28, 2002	188.20	188.20	168.72	170.00
1929	NYSE	THC	Fri, Oct 25, 2002	192.04	197.84	191.20	197.24
1928	NYSE	THC	Thu, Oct 24, 2002	201.68	201.72	193.20	194.16
1927	NYSE	THC	Wed, Oct 23, 2002	198.60	202.76	195.40	202.20
1926	NYSE	THC	Tue, Oct 22, 2002	202.60	203.40	197.40	199.72
1925	NYSE	THC	Mon, Oct 21, 2002	200.12	203.20	195.96	202.20
1924	NYSE	THC	Fri, Oct 18, 2002	195.40	201.80	195.28	200.12
1923	NYSE	THC	Thu, Oct 17, 2002	205.00	205.88	190.80	195.40
1922	NYSE	THC	Wed, Oct 16, 2002	201.64	204.52	200.96	202.24
1921	NYSE	THC	Tue, Oct 15, 2002	198.60	203.84	196.00	201.60
1920	NYSE	THC	Mon, Oct 14, 2002	192.00	198.40	192.00	196.04
1919	NYSE	THC	Fri, Oct 11, 2002	198.44	199.80	196.00	197.60
1918	NYSE	THC	Thu, Oct 10, 2002	202.60	203.80	198.00	198.40
1917	NYSE	THC	Wed, Oct 9, 2002	201.40	205.60	200.12	201.20
1916	NYSE	THC	Tue, Oct 8, 2002	203.36	204.20	200.80	202.08
1915	NYSE	THC	Mon, Oct 7, 2002	203.80	206.24	203.04	203.36
1914	NYSE	THC	Fri, Oct 4, 2002	205.40	208.00	201.24	202.16
1913	NYSE	THC	Thu, Oct 3, 2002	208.00	210.00	207.00	208.80
1912	NYSE	THC	Wed, Oct 2, 2002	204.00	207.60	201.96	206.20
1911	NYSE	THC	Tue, Oct 1, 2002	199.00	200.48	196.40	200.40
1910	NYSE	THC	Mon, Sep 30, 2002	198.20	199.60	193.60	198.00
1909	NYSE	THC	Fri, Sep 27, 2002	196.40	201.60	195.40	198.20
1908	NYSE	THC	Thu, Sep 26, 2002	194.20	197.00	191.92	196.40
1907	NYSE	THC	Wed, Sep 25, 2002	192.40	192.60	188.68	192.00
1906	NYSE	THC	Tue, Sep 24, 2002	193.60	193.60	188.40	189.76
1905	NYSE	THC	Mon, Sep 23, 2002	193.00	196.96	190.00	191.40
1904	NYSE	THC	Fri, Sep 20, 2002	194.80	196.20	193.20	194.20
1903	NYSE	THC	Thu, Sep 19, 2002	197.64	200.00	194.40	194.52
1902	NYSE	THC	Wed, Sep 18, 2002	200.40	202.00	198.00	198.92
1901	NYSE	THC	Tue, Sep 17, 2002	207.60	207.68	199.60	200.80
1900	NYSE	THC	Mon, Sep 16, 2002	204.72	207.16	203.00	206.40
1899	NYSE	THC	Fri, Sep 13, 2002	200.00	204.72	198.80	204.72
1898	NYSE	THC	Thu, Sep 12, 2002	198.80	203.00	197.04	201.00
1897	NYSE	THC	Wed, Sep 11, 2002	199.00	199.20	197.00	198.52
1896	NYSE	THC	Tue, Sep 10, 2002	193.72	194.40	191.84	193.40
1895	NYSE	THC	Mon, Sep 9, 2002	190.92	192.80	190.28	192.44
1894	NYSE	THC	Fri, Sep 6, 2002	188.00	190.60	187.40	188.92
1893	NYSE	THC	Thu, Sep 5, 2002	180.80	187.52	180.80	187.00
1892	NYSE	THC	Wed, Sep 4, 2002	182.80	184.60	179.20	182.80
1891	NYSE	THC	Tue, Sep 3, 2002	187.40	187.80	181.04	181.80
1890	NYSE	THC	Fri, Aug 30, 2002	187.40	193.36	186.28	188.68
1889	NYSE	THC	Thu, Aug 29, 2002	185.60	189.28	185.60	187.44
1888	NYSE	THC	Wed, Aug 28, 2002	189.40	191.40	185.68	186.84
1887	NYSE	THC	Tue, Aug 27, 2002	192.52	192.80	186.48	189.48
1886	NYSE	THC	Mon, Aug 26, 2002	191.60	194.32	190.00	193.08
1885	NYSE	THC	Fri, Aug 23, 2002	194.00	194.68	191.00	191.16
1884	NYSE	THC	Thu, Aug 22, 2002	193.60	196.00	193.44	194.20
1883	NYSE	THC	Wed, Aug 21, 2002	192.20	194.20	191.56	193.80
1882	NYSE	THC	Tue, Aug 20, 2002	193.20	193.88	189.76	190.24
1881	NYSE	THC	Mon, Aug 19, 2002	192.60	194.76	191.60	194.20
1880	NYSE	THC	Fri, Aug 16, 2002	190.40	192.80	188.44	191.68
1879	NYSE	THC	Thu, Aug 15, 2002	191.12	194.28	188.60	191.40
1878	NYSE	THC	Wed, Aug 14, 2002	186.40	191.04	181.40	190.80
1877	NYSE	THC	Tue, Aug 13, 2002	185.40	188.00	183.32	183.32
1876	NYSE	THC	Mon, Aug 12, 2002	187.60	188.68	184.32	185.32
1875	NYSE	THC	Fri, Aug 9, 2002	194.40	198.00	189.60	191.00
1874	NYSE	THC	Thu, Aug 8, 2002	195.80	199.52	194.40	199.00
1873	NYSE	THC	Wed, Aug 7, 2002	192.80	195.00	189.40	193.40
1872	NYSE	THC	Tue, Aug 6, 2002	192.60	196.00	191.00	192.00
1871	NYSE	THC	Mon, Aug 5, 2002	194.40	195.60	190.96	191.36
1870	NYSE	THC	Fri, Aug 2, 2002	191.40	193.92	189.28	191.48
1869	NYSE	THC	Thu, Aug 1, 2002	192.00	192.24	188.04	190.72
1868	NYSE	THC	Wed, Jul 31, 2002	181.00	191.68	180.88	190.60
1867	NYSE	THC	Tue, Jul 30, 2002	179.60	184.92	176.04	178.44
1866	NYSE	THC	Mon, Jul 29, 2002	177.40	181.40	174.44	179.60
1865	NYSE	THC	Fri, Jul 26, 2002	179.20	181.60	174.12	179.00
1864	NYSE	THC	Thu, Jul 25, 2002	177.00	183.64	175.96	180.56
1863	NYSE	THC	Wed, Jul 24, 2002	164.60	182.60	164.60	177.00
1862	NYSE	THC	Tue, Jul 23, 2002	166.04	171.60	165.00	166.64
1861	NYSE	THC	Mon, Jul 22, 2002	182.80	183.00	164.40	165.76
1860	NYSE	THC	Fri, Jul 19, 2002	186.40	186.76	181.96	182.80
1859	NYSE	THC	Thu, Jul 18, 2002	192.00	197.48	186.72	187.72
1858	NYSE	THC	Wed, Jul 17, 2002	189.40	194.80	187.84	190.00
1857	NYSE	THC	Tue, Jul 16, 2002	190.80	190.96	184.60	184.96
1856	NYSE	THC	Mon, Jul 15, 2002	195.40	195.60	185.88	191.60
1855	NYSE	THC	Fri, Jul 12, 2002	192.00	198.20	191.92	194.60
1854	NYSE	THC	Thu, Jul 11, 2002	183.24	194.00	180.20	192.80
1853	NYSE	THC	Wed, Jul 10, 2002	189.92	191.12	181.00	183.04
1852	NYSE	THC	Tue, Jul 9, 2002	194.48	196.28	188.60	189.92
1851	NYSE	THC	Mon, Jul 8, 2002	195.60	198.96	192.00	192.92
1850	NYSE	THC	Fri, Jul 5, 2002	194.40	196.40	190.44	194.76
1849	NYSE	THC	Wed, Jul 3, 2002	186.40	190.92	186.00	190.40
1848	NYSE	THC	Tue, Jul 2, 2002	189.60	189.60	178.80	186.40
1847	NYSE	THC	Mon, Jul 1, 2002	193.60	194.80	187.00	189.60
1846	NYSE	THC	Fri, Jun 28, 2002	193.34	196.41	190.28	190.81
1845	NYSE	THC	Thu, Jun 27, 2002	192.94	196.54	190.41	193.34
1844	NYSE	THC	Wed, Jun 26, 2002	189.34	195.32	187.26	191.61
1843	NYSE	THC	Tue, Jun 25, 2002	190.68	191.88	188.01	189.37
1842	NYSE	THC	Mon, Jun 24, 2002	199.21	199.53	189.66	190.41
1841	NYSE	THC	Fri, Jun 21, 2002	197.61	201.05	197.61	199.34
1840	NYSE	THC	Thu, Jun 20, 2002	207.08	207.72	199.21	201.08
1839	NYSE	THC	Wed, Jun 19, 2002	204.14	208.54	204.12	208.28
1838	NYSE	THC	Tue, Jun 18, 2002	200.01	205.74	199.88	204.12
1837	NYSE	THC	Mon, Jun 17, 2002	200.54	200.81	198.41	199.21
1836	NYSE	THC	Fri, Jun 14, 2002	203.05	203.05	198.57	199.77
1835	NYSE	THC	Thu, Jun 13, 2002	202.94	204.97	201.85	203.05
1834	NYSE	THC	Wed, Jun 12, 2002	203.48	204.54	201.88	202.94
1833	NYSE	THC	Tue, Jun 11, 2002	205.61	208.01	203.02	203.21
1832	NYSE	THC	Mon, Jun 10, 2002	201.21	204.01	200.68	202.92
1831	NYSE	THC	Fri, Jun 7, 2002	196.54	201.34	196.54	199.53
1830	NYSE	THC	Thu, Jun 6, 2002	197.48	197.74	193.74	195.48
1829	NYSE	THC	Wed, Jun 5, 2002	193.21	196.81	191.56	195.64
1828	NYSE	THC	Tue, Jun 4, 2002	197.74	197.88	190.70	190.70
1827	NYSE	THC	Mon, Jun 3, 2002	199.34	199.98	197.08	197.37
1826	NYSE	THC	Fri, May 31, 2002	197.72	199.45	195.69	198.68
1825	NYSE	THC	Thu, May 30, 2002	194.60	198.68	194.57	197.88
1824	NYSE	THC	Wed, May 29, 2002	193.48	195.74	192.94	194.62
1823	NYSE	THC	Tue, May 28, 2002	188.54	192.28	188.14	192.09
1822	NYSE	THC	Fri, May 24, 2002	189.61	189.74	187.85	188.22
1821	NYSE	THC	Thu, May 23, 2002	189.34	190.94	187.74	190.20
1820	NYSE	THC	Wed, May 22, 2002	189.61	191.21	187.90	188.17
1819	NYSE	THC	Tue, May 21, 2002	190.01	192.81	189.21	190.41
1818	NYSE	THC	Mon, May 20, 2002	192.81	192.84	187.74	189.34
1817	NYSE	THC	Fri, May 17, 2002	191.74	194.65	190.62	193.61
1816	NYSE	THC	Thu, May 16, 2002	190.54	191.88	188.94	191.48
1815	NYSE	THC	Wed, May 15, 2002	191.34	193.05	186.94	190.28
1814	NYSE	THC	Tue, May 14, 2002	188.68	191.74	185.40	190.76
1813	NYSE	THC	Mon, May 13, 2002	190.68	190.68	186.81	188.06
1812	NYSE	THC	Fri, May 10, 2002	192.01	193.74	188.54	190.68
1811	NYSE	THC	Thu, May 9, 2002	196.01	198.81	193.21	193.74
1810	NYSE	THC	Wed, May 8, 2002	196.01	197.88	191.61	197.64
1809	NYSE	THC	Tue, May 7, 2002	201.21	201.21	194.46	196.06
1808	NYSE	THC	Mon, May 6, 2002	196.94	201.08	196.94	199.42
1807	NYSE	THC	Fri, May 3, 2002	197.34	198.68	195.05	196.28
1806	NYSE	THC	Thu, May 2, 2002	196.68	196.94	192.54	195.61
1805	NYSE	THC	Wed, May 1, 2002	196.60	197.80	193.74	196.44
1804	NYSE	THC	Tue, Apr 30, 2002	191.48	196.12	191.16	195.66
1803	NYSE	THC	Mon, Apr 29, 2002	198.46	198.46	189.34	191.21
1802	NYSE	THC	Fri, Apr 26, 2002	197.48	199.26	196.94	198.62
1801	NYSE	THC	Thu, Apr 25, 2002	194.54	197.08	194.14	197.00
1800	NYSE	THC	Wed, Apr 24, 2002	194.30	195.74	193.61	194.54
1799	NYSE	THC	Tue, Apr 23, 2002	195.00	195.21	188.81	194.30
1798	NYSE	THC	Mon, Apr 22, 2002	197.34	198.65	193.85	194.97
1797	NYSE	THC	Fri, Apr 19, 2002	192.81	197.93	191.48	197.64
1796	NYSE	THC	Thu, Apr 18, 2002	189.26	193.21	189.26	192.30
1795	NYSE	THC	Wed, Apr 17, 2002	186.68	190.41	186.57	189.24
1794	NYSE	THC	Tue, Apr 16, 2002	186.41	187.82	184.65	186.54
1793	NYSE	THC	Mon, Apr 15, 2002	186.68	186.70	184.36	185.88
1792	NYSE	THC	Fri, Apr 12, 2002	190.04	190.28	186.54	186.68
1791	NYSE	THC	Thu, Apr 11, 2002	188.68	191.61	188.54	189.98
1790	NYSE	THC	Wed, Apr 10, 2002	186.68	189.32	186.14	189.10
1789	NYSE	THC	Tue, Apr 9, 2002	184.54	187.37	184.44	186.81
1788	NYSE	THC	Mon, Apr 8, 2002	181.34	185.29	181.10	184.86
1787	NYSE	THC	Fri, Apr 5, 2002	179.48	182.06	179.21	181.50
1786	NYSE	THC	Thu, Apr 4, 2002	177.08	180.54	175.74	179.74
1785	NYSE	THC	Wed, Apr 3, 2002	181.34	182.14	178.04	179.74
1784	NYSE	THC	Tue, Apr 2, 2002	180.01	182.94	180.01	182.01
1783	NYSE	THC	Mon, Apr 1, 2002	180.01	181.32	178.73	179.64
1782	NYSE	THC	Thu, Mar 28, 2002	177.74	180.41	177.74	178.73
1781	NYSE	THC	Wed, Mar 27, 2002	174.54	178.01	174.01	177.10
1780	NYSE	THC	Tue, Mar 26, 2002	173.61	174.92	172.68	174.76
1779	NYSE	THC	Mon, Mar 25, 2002	172.46	174.30	172.14	173.88
1778	NYSE	THC	Fri, Mar 22, 2002	173.48	173.48	171.48	172.52
1777	NYSE	THC	Thu, Mar 21, 2002	171.00	173.61	170.14	173.26
1776	NYSE	THC	Wed, Mar 20, 2002	167.61	171.24	167.50	171.00
1775	NYSE	THC	Tue, Mar 19, 2002	168.01	168.73	165.37	167.56
1774	NYSE	THC	Mon, Mar 18, 2002	170.41	170.78	167.10	169.05
1773	NYSE	THC	Fri, Mar 15, 2002	167.48	172.01	167.40	170.62
1772	NYSE	THC	Thu, Mar 14, 2002	168.81	169.85	166.54	167.34
1771	NYSE	THC	Wed, Mar 13, 2002	164.01	169.74	163.87	169.18
1770	NYSE	THC	Tue, Mar 12, 2002	162.81	163.93	158.94	163.47
1769	NYSE	THC	Mon, Mar 11, 2002	162.41	163.74	161.74	162.67
1768	NYSE	THC	Fri, Mar 8, 2002	158.99	161.34	158.14	160.83
1767	NYSE	THC	Thu, Mar 7, 2002	157.07	160.25	155.61	158.99
1766	NYSE	THC	Wed, Mar 6, 2002	157.21	157.34	155.47	156.78
1765	NYSE	THC	Tue, Mar 5, 2002	152.01	160.27	151.74	156.91
1764	NYSE	THC	Mon, Mar 4, 2002	155.61	155.74	150.67	151.07
1763	NYSE	THC	Fri, Mar 1, 2002	156.41	156.41	154.27	155.07
1762	NYSE	THC	Thu, Feb 28, 2002	157.34	158.57	151.21	154.01
1761	NYSE	THC	Wed, Feb 27, 2002	160.01	160.03	155.74	158.14
1760	NYSE	THC	Tue, Feb 26, 2002	164.94	164.97	159.34	160.01
1759	NYSE	THC	Mon, Feb 25, 2002	165.61	166.27	164.46	165.10
1758	NYSE	THC	Fri, Feb 22, 2002	164.54	165.50	163.23	164.70
1757	NYSE	THC	Thu, Feb 21, 2002	160.75	166.33	160.75	164.81
1756	NYSE	THC	Wed, Feb 20, 2002	157.61	160.83	157.61	160.33
1755	NYSE	THC	Tue, Feb 19, 2002	161.34	161.34	157.07	160.01
1754	NYSE	THC	Fri, Feb 15, 2002	164.94	165.21	159.47	161.34
1753	NYSE	THC	Thu, Feb 14, 2002	169.08	169.08	160.86	165.47
1752	NYSE	THC	Wed, Feb 13, 2002	172.41	172.86	168.57	169.98
1751	NYSE	THC	Tue, Feb 12, 2002	169.82	172.28	168.70	171.85
1750	NYSE	THC	Mon, Feb 11, 2002	173.88	174.41	165.61	170.14
1749	NYSE	THC	Fri, Feb 8, 2002	174.01	174.68	171.61	173.88
1748	NYSE	THC	Thu, Feb 7, 2002	174.28	174.73	172.94	174.01
1747	NYSE	THC	Wed, Feb 6, 2002	172.81	176.01	171.88	174.28
1746	NYSE	THC	Tue, Feb 5, 2002	169.21	173.74	169.18	172.94
1745	NYSE	THC	Mon, Feb 4, 2002	169.34	169.74	166.94	167.98
1744	NYSE	THC	Fri, Feb 1, 2002	170.14	171.74	168.54	168.84
1743	NYSE	THC	Thu, Jan 31, 2002	169.48	170.14	169.08	170.12
1742	NYSE	THC	Wed, Jan 30, 2002	165.34	167.85	164.30	167.48
1741	NYSE	THC	Tue, Jan 29, 2002	166.94	167.05	164.81	165.10
1740	NYSE	THC	Mon, Jan 28, 2002	167.34	167.37	164.81	166.94
1739	NYSE	THC	Fri, Jan 25, 2002	170.14	170.76	167.32	167.40
1738	NYSE	THC	Thu, Jan 24, 2002	168.81	172.01	168.54	169.77
1737	NYSE	THC	Wed, Jan 23, 2002	172.28	172.28	168.14	169.61
1736	NYSE	THC	Tue, Jan 22, 2002	172.28	173.40	171.90	172.81
1735	NYSE	THC	Fri, Jan 18, 2002	170.65	174.81	170.49	172.01
1734	NYSE	THC	Thu, Jan 17, 2002	174.41	174.41	171.08	171.56
1733	NYSE	THC	Wed, Jan 16, 2002	172.65	177.08	172.65	174.97
1732	NYSE	THC	Tue, Jan 15, 2002	173.34	174.41	171.80	173.93
1731	NYSE	THC	Mon, Jan 14, 2002	168.81	173.96	168.76	172.73
1730	NYSE	THC	Fri, Jan 11, 2002	167.48	170.62	167.24	168.41
1729	NYSE	THC	Thu, Jan 10, 2002	166.14	167.98	166.03	166.94
1728	NYSE	THC	Wed, Jan 9, 2002	165.74	167.61	164.81	165.61
1727	NYSE	THC	Tue, Jan 8, 2002	166.81	167.16	163.39	165.15
1726	NYSE	THC	Mon, Jan 7, 2002	165.34	168.01	165.34	166.68
1725	NYSE	THC	Fri, Jan 4, 2002	165.07	167.48	164.01	165.34
1724	NYSE	THC	Thu, Jan 3, 2002	159.87	160.01	157.34	160.01
1723	NYSE	THC	Wed, Jan 2, 2002	157.07	158.41	153.71	158.41
1722	NYSE	THC	Mon, Dec 31, 2001	156.81	157.74	156.51	156.59
1721	NYSE	THC	Fri, Dec 28, 2001	157.34	158.67	156.01	156.38
1720	NYSE	THC	Thu, Dec 27, 2001	154.67	156.78	154.43	156.01
1719	NYSE	THC	Wed, Dec 26, 2001	156.01	156.14	154.51	154.51
1718	NYSE	THC	Mon, Dec 24, 2001	154.19	155.85	154.19	155.47
1717	NYSE	THC	Fri, Dec 21, 2001	156.01	157.31	152.81	153.13
1716	NYSE	THC	Thu, Dec 20, 2001	156.14	157.74	155.47	156.01
1715	NYSE	THC	Wed, Dec 19, 2001	159.74	159.82	154.94	155.55
1714	NYSE	THC	Tue, Dec 18, 2001	159.26	160.67	157.87	158.78
1713	NYSE	THC	Mon, Dec 17, 2001	160.94	161.87	158.83	159.45
1712	NYSE	THC	Fri, Dec 14, 2001	157.74	162.54	155.47	162.27
1711	NYSE	THC	Thu, Dec 13, 2001	158.14	160.67	157.34	159.21
1710	NYSE	THC	Wed, Dec 12, 2001	159.63	161.34	156.81	158.59
1709	NYSE	THC	Tue, Dec 11, 2001	157.61	161.34	155.87	159.87
1708	NYSE	THC	Mon, Dec 10, 2001	159.47	160.27	156.81	157.53
1707	NYSE	THC	Fri, Dec 7, 2001	159.74	161.07	157.87	159.61
1706	NYSE	THC	Thu, Dec 6, 2001	162.41	162.62	159.21	160.14
1705	NYSE	THC	Wed, Dec 5, 2001	161.61	162.67	161.31	161.87
1704	NYSE	THC	Tue, Dec 4, 2001	160.25	162.62	160.25	161.66
1703	NYSE	THC	Mon, Dec 3, 2001	160.01	160.41	159.07	160.30
1702	NYSE	THC	Fri, Nov 30, 2001	158.81	160.27	158.78	160.01
1701	NYSE	THC	Thu, Nov 29, 2001	157.07	158.67	155.74	158.41
1700	NYSE	THC	Wed, Nov 28, 2001	157.21	158.33	156.01	156.54
1699	NYSE	THC	Tue, Nov 27, 2001	159.82	159.85	155.87	157.02
1698	NYSE	THC	Mon, Nov 26, 2001	161.74	161.87	158.41	159.82
1697	NYSE	THC	Fri, Nov 23, 2001	160.33	161.82	160.25	160.91
1696	NYSE	THC	Wed, Nov 21, 2001	160.41	161.21	158.41	160.17
1695	NYSE	THC	Tue, Nov 20, 2001	156.46	163.23	156.46	161.07
1694	NYSE	THC	Mon, Nov 19, 2001	154.81	156.81	153.21	156.73
1693	NYSE	THC	Fri, Nov 16, 2001	154.67	156.27	154.01	154.94
1692	NYSE	THC	Thu, Nov 15, 2001	153.61	156.01	153.61	154.54
1691	NYSE	THC	Wed, Nov 14, 2001	155.07	156.67	153.34	153.61
1690	NYSE	THC	Tue, Nov 13, 2001	150.27	153.61	149.74	151.87
1689	NYSE	THC	Mon, Nov 12, 2001	147.47	152.01	146.27	150.22
1688	NYSE	THC	Fri, Nov 9, 2001	144.54	147.61	144.33	147.02
1687	NYSE	THC	Thu, Nov 8, 2001	149.13	149.13	143.21	144.27
1686	NYSE	THC	Wed, Nov 7, 2001	152.54	152.67	147.95	149.13
1685	NYSE	THC	Tue, Nov 6, 2001	150.27	154.14	150.27	152.54
1684	NYSE	THC	Mon, Nov 5, 2001	151.95	152.01	149.23	149.87
1683	NYSE	THC	Fri, Nov 2, 2001	153.10	153.74	150.46	151.15
1682	NYSE	THC	Thu, Nov 1, 2001	154.01	154.54	151.74	153.13
1681	NYSE	THC	Wed, Oct 31, 2001	157.47	157.47	152.38	153.39
1680	NYSE	THC	Tue, Oct 30, 2001	157.61	158.67	155.47	157.29
1679	NYSE	THC	Mon, Oct 29, 2001	155.21	158.27	154.67	157.45
1678	NYSE	THC	Fri, Oct 26, 2001	154.94	155.07	152.27	154.89
1677	NYSE	THC	Thu, Oct 25, 2001	156.54	156.81	153.31	156.01
1676	NYSE	THC	Wed, Oct 24, 2001	161.53	161.55	155.74	156.78
1675	NYSE	THC	Tue, Oct 23, 2001	166.41	167.21	160.54	162.14
1674	NYSE	THC	Mon, Oct 22, 2001	161.74	167.42	161.74	165.95
1673	NYSE	THC	Fri, Oct 19, 2001	161.47	165.05	160.94	162.67
1672	NYSE	THC	Thu, Oct 18, 2001	163.61	164.94	158.14	162.38
1671	NYSE	THC	Wed, Oct 17, 2001	163.71	165.93	162.75	163.87
1670	NYSE	THC	Tue, Oct 16, 2001	164.67	166.94	162.67	163.71
1669	NYSE	THC	Mon, Oct 15, 2001	158.14	166.11	157.74	165.87
1668	NYSE	THC	Fri, Oct 12, 2001	158.81	159.26	157.29	159.21
1667	NYSE	THC	Thu, Oct 11, 2001	162.67	163.31	158.01	158.83
1666	NYSE	THC	Wed, Oct 10, 2001	160.67	164.54	160.67	163.34
1665	NYSE	THC	Tue, Oct 9, 2001	161.34	161.34	158.41	159.69
1664	NYSE	THC	Mon, Oct 8, 2001	161.87	163.98	159.07	161.74
1663	NYSE	THC	Fri, Oct 5, 2001	161.21	162.67	159.61	162.67
1662	NYSE	THC	Thu, Oct 4, 2001	157.74	161.07	157.47	160.59
1661	NYSE	THC	Wed, Oct 3, 2001	157.47	162.94	154.43	155.74
1660	NYSE	THC	Tue, Oct 2, 2001	158.94	159.87	155.55	157.61
1659	NYSE	THC	Mon, Oct 1, 2001	159.21	159.82	156.41	157.95
1658	NYSE	THC	Fri, Sep 28, 2001	160.01	162.27	153.90	159.07
1657	NYSE	THC	Thu, Sep 27, 2001	156.22	160.01	156.01	160.01
1656	NYSE	THC	Wed, Sep 26, 2001	154.01	156.27	152.46	156.19
1655	NYSE	THC	Tue, Sep 25, 2001	146.27	152.41	146.27	152.38
1654	NYSE	THC	Mon, Sep 24, 2001	146.67	146.94	143.74	146.33
1653	NYSE	THC	Fri, Sep 21, 2001	145.34	149.18	140.01	144.75
1652	NYSE	THC	Thu, Sep 20, 2001	147.34	150.14	146.94	149.34
1651	NYSE	THC	Wed, Sep 19, 2001	146.41	149.05	143.21	145.34
1650	NYSE	THC	Tue, Sep 18, 2001	146.81	148.81	145.79	146.67
1649	NYSE	THC	Mon, Sep 17, 2001	149.07	149.10	143.10	146.41
1648	NYSE	THC	Mon, Sep 10, 2001	153.61	156.54	150.94	151.39
1647	NYSE	THC	Fri, Sep 7, 2001	155.61	155.69	153.90	154.01
1646	NYSE	THC	Thu, Sep 6, 2001	155.71	158.67	154.17	156.38
1645	NYSE	THC	Wed, Sep 5, 2001	153.34	156.81	152.65	155.71
1644	NYSE	THC	Tue, Sep 4, 2001	149.34	154.19	149.34	152.75
1643	NYSE	THC	Fri, Aug 31, 2001	151.74	152.54	147.71	147.79
1642	NYSE	THC	Thu, Aug 30, 2001	150.01	154.41	149.66	151.85
1641	NYSE	THC	Wed, Aug 29, 2001	151.21	151.34	148.91	149.85
1640	NYSE	THC	Tue, Aug 28, 2001	152.14	152.54	150.19	150.86
1639	NYSE	THC	Mon, Aug 27, 2001	153.07	157.05	152.01	152.14
1638	NYSE	THC	Fri, Aug 24, 2001	154.41	154.43	152.01	153.34
1637	NYSE	THC	Thu, Aug 23, 2001	152.59	156.01	152.33	153.82
1636	NYSE	THC	Wed, Aug 22, 2001	149.34	153.15	149.34	152.78
1635	NYSE	THC	Tue, Aug 21, 2001	147.21	149.26	146.99	149.05
1634	NYSE	THC	Mon, Aug 20, 2001	145.02	147.42	144.94	147.39
1633	NYSE	THC	Fri, Aug 17, 2001	147.87	147.98	144.27	145.02
1632	NYSE	THC	Thu, Aug 16, 2001	147.07	149.10	147.07	148.41
1631	NYSE	THC	Wed, Aug 15, 2001	148.06	149.29	147.61	147.61
1630	NYSE	THC	Tue, Aug 14, 2001	148.14	148.49	146.70	148.06
1629	NYSE	THC	Mon, Aug 13, 2001	148.27	149.31	147.61	147.61
1628	NYSE	THC	Fri, Aug 10, 2001	145.74	148.09	145.47	147.74
1627	NYSE	THC	Thu, Aug 9, 2001	144.41	146.01	144.01	144.86
1626	NYSE	THC	Wed, Aug 8, 2001	145.71	146.67	144.27	144.41
1625	NYSE	THC	Tue, Aug 7, 2001	144.54	147.10	144.54	145.98
1624	NYSE	THC	Mon, Aug 6, 2001	144.27	145.39	144.06	144.38
1623	NYSE	THC	Fri, Aug 3, 2001	144.81	145.29	143.82	144.27
1622	NYSE	THC	Thu, Aug 2, 2001	148.22	148.41	139.98	144.67
1621	NYSE	THC	Wed, Aug 1, 2001	148.54	149.31	147.10	148.14
1620	NYSE	THC	Tue, Jul 31, 2001	144.89	149.31	144.43	148.03
1619	NYSE	THC	Mon, Jul 30, 2001	143.87	144.91	142.01	144.25
1618	NYSE	THC	Fri, Jul 27, 2001	147.74	147.95	143.87	145.61
1617	NYSE	THC	Thu, Jul 26, 2001	145.85	148.01	145.61	147.47
1616	NYSE	THC	Wed, Jul 25, 2001	144.01	146.54	142.14	145.21
1615	NYSE	THC	Tue, Jul 24, 2001	146.46	148.19	143.10	143.90
1614	NYSE	THC	Mon, Jul 23, 2001	148.67	148.70	146.99	146.99
1613	NYSE	THC	Fri, Jul 20, 2001	146.09	148.81	145.07	146.27
1612	NYSE	THC	Thu, Jul 19, 2001	149.34	150.65	145.58	146.09
1611	NYSE	THC	Wed, Jul 18, 2001	146.14	152.01	146.14	148.67
1610	NYSE	THC	Tue, Jul 17, 2001	144.94	146.30	144.75	145.87
1609	NYSE	THC	Mon, Jul 16, 2001	143.21	144.67	142.97	144.54
1608	NYSE	THC	Fri, Jul 13, 2001	143.74	144.97	142.75	142.81
1607	NYSE	THC	Thu, Jul 12, 2001	149.21	149.34	143.74	143.90
1606	NYSE	THC	Wed, Jul 11, 2001	141.34	146.67	140.62	146.65
1605	NYSE	THC	Tue, Jul 10, 2001	137.34	138.41	136.54	138.01
1604	NYSE	THC	Mon, Jul 9, 2001	134.01	134.49	133.42	133.74
1603	NYSE	THC	Fri, Jul 6, 2001	133.61	133.90	133.10	133.34
1602	NYSE	THC	Thu, Jul 5, 2001	135.15	135.63	133.34	133.34
1601	NYSE	THC	Tue, Jul 3, 2001	135.39	135.61	134.41	135.15
1600	NYSE	THC	Mon, Jul 2, 2001	137.58	137.58	134.81	135.21
1599	NYSE	THC	Fri, Jun 29, 2001	137.50	137.61	136.01	137.61
1598	NYSE	THC	Thu, Jun 28, 2001	135.74	137.87	135.74	136.97
1597	NYSE	THC	Wed, Jun 27, 2001	134.14	136.51	133.87	135.74
1596	NYSE	THC	Tue, Jun 26, 2001	132.81	134.51	132.81	133.87
1595	NYSE	THC	Mon, Jun 25, 2001	135.66	136.06	133.07	134.94
1594	NYSE	THC	Fri, Jun 22, 2001	137.47	137.47	134.46	135.93
1593	NYSE	THC	Thu, Jun 21, 2001	137.61	139.29	136.67	137.47
1592	NYSE	THC	Wed, Jun 20, 2001	135.61	138.67	135.61	138.22
1591	NYSE	THC	Tue, Jun 19, 2001	136.81	137.34	133.66	135.58
1590	NYSE	THC	Mon, Jun 18, 2001	135.21	136.67	133.07	136.27
1589	NYSE	THC	Fri, Jun 15, 2001	131.87	137.02	131.58	136.25
1588	NYSE	THC	Thu, Jun 14, 2001	132.01	133.21	130.89	133.21
1587	NYSE	THC	Wed, Jun 13, 2001	132.70	133.07	131.31	131.98
1586	NYSE	THC	Tue, Jun 12, 2001	128.67	132.91	128.19	132.86
1585	NYSE	THC	Mon, Jun 11, 2001	128.94	129.02	126.83	126.99
1584	NYSE	THC	Fri, Jun 8, 2001	128.73	130.27	128.73	129.95
1583	NYSE	THC	Thu, Jun 7, 2001	129.34	130.54	127.61	128.75
1582	NYSE	THC	Wed, Jun 6, 2001	124.81	129.34	124.70	129.34
1581	NYSE	THC	Tue, Jun 5, 2001	124.17	126.65	123.23	126.22
1580	NYSE	THC	Mon, Jun 4, 2001	121.34	124.73	121.34	124.14
1579	NYSE	THC	Fri, Jun 1, 2001	121.31	121.34	119.29	121.13
1578	NYSE	THC	Thu, May 31, 2001	122.27	122.67	120.49	121.31
1577	NYSE	THC	Wed, May 30, 2001	120.70	122.67	119.74	121.90
1576	NYSE	THC	Tue, May 29, 2001	119.31	120.70	117.18	120.70
1575	NYSE	THC	Fri, May 25, 2001	119.07	119.95	118.81	119.15
1574	NYSE	THC	Thu, May 24, 2001	116.27	118.78	115.93	118.59
1573	NYSE	THC	Wed, May 23, 2001	114.01	116.30	113.21	114.65
1572	NYSE	THC	Tue, May 22, 2001	115.74	116.78	113.53	115.95
1571	NYSE	THC	Mon, May 21, 2001	119.95	120.35	116.67	116.67
1570	NYSE	THC	Fri, May 18, 2001	120.59	121.29	118.94	119.95
1569	NYSE	THC	Thu, May 17, 2001	121.10	121.21	119.15	120.57
1568	NYSE	THC	Wed, May 16, 2001	116.78	123.34	116.49	121.10
1567	NYSE	THC	Tue, May 15, 2001	115.15	117.34	114.81	116.78
1566	NYSE	THC	Mon, May 14, 2001	115.34	116.06	114.25	115.07
1565	NYSE	THC	Fri, May 11, 2001	114.81	116.75	113.87	114.57
1564	NYSE	THC	Thu, May 10, 2001	114.94	114.94	112.49	114.27
1563	NYSE	THC	Wed, May 9, 2001	114.81	114.94	113.21	114.70
1562	NYSE	THC	Tue, May 8, 2001	117.34	117.53	113.50	114.81
1561	NYSE	THC	Mon, May 7, 2001	119.10	119.74	114.86	116.67
1560	NYSE	THC	Fri, May 4, 2001	118.33	119.26	116.41	119.07
1559	NYSE	THC	Thu, May 3, 2001	119.53	121.18	116.14	118.59
1558	NYSE	THC	Wed, May 2, 2001	121.07	121.07	117.23	119.13
1557	NYSE	THC	Tue, May 1, 2001	118.78	122.67	116.30	122.67
1556	NYSE	THC	Mon, Apr 30, 2001	118.81	120.25	118.01	119.05
1555	NYSE	THC	Fri, Apr 27, 2001	117.34	119.21	117.29	118.46
1554	NYSE	THC	Thu, Apr 26, 2001	117.21	120.41	116.14	117.71
1553	NYSE	THC	Wed, Apr 25, 2001	115.61	120.41	115.53	117.34
1552	NYSE	THC	Tue, Apr 24, 2001	114.38	117.66	114.19	115.93
1551	NYSE	THC	Mon, Apr 23, 2001	113.42	115.31	113.07	113.87
1550	NYSE	THC	Fri, Apr 20, 2001	113.07	114.27	108.25	113.45
1549	NYSE	THC	Thu, Apr 19, 2001	120.01	120.54	112.38	114.49
1548	NYSE	THC	Wed, Apr 18, 2001	125.31	125.34	116.11	120.41
1547	NYSE	THC	Tue, Apr 17, 2001	124.67	127.34	124.41	125.29
1546	NYSE	THC	Mon, Apr 16, 2001	122.14	125.55	122.14	125.21
1545	NYSE	THC	Thu, Apr 12, 2001	120.41	122.59	120.27	121.50
1544	NYSE	THC	Wed, Apr 11, 2001	121.47	122.01	119.39	120.17
1543	NYSE	THC	Tue, Apr 10, 2001	119.66	121.47	118.67	121.47
1542	NYSE	THC	Mon, Apr 9, 2001	122.67	122.81	118.94	120.01
1541	NYSE	THC	Fri, Apr 6, 2001	123.47	123.61	121.42	122.67
1540	NYSE	THC	Thu, Apr 5, 2001	125.21	125.95	122.30	123.47
1539	NYSE	THC	Wed, Apr 4, 2001	117.53	124.14	117.34	122.99
1538	NYSE	THC	Tue, Apr 3, 2001	117.34	118.01	115.47	117.34
1537	NYSE	THC	Mon, Apr 2, 2001	117.34	118.65	114.59	117.34
1536	NYSE	THC	Fri, Mar 30, 2001	117.15	118.33	115.02	117.34
1535	NYSE	THC	Thu, Mar 29, 2001	112.01	118.67	112.01	117.69
1534	NYSE	THC	Wed, Mar 28, 2001	109.21	110.91	108.81	110.01
1533	NYSE	THC	Tue, Mar 27, 2001	113.47	113.50	106.94	109.47
1532	NYSE	THC	Mon, Mar 26, 2001	114.01	115.34	113.47	113.87
1531	NYSE	THC	Fri, Mar 23, 2001	107.34	110.81	106.94	110.25
1530	NYSE	THC	Thu, Mar 22, 2001	109.34	109.55	101.34	105.34
1529	NYSE	THC	Wed, Mar 21, 2001	110.27	110.81	109.13	109.34
1528	NYSE	THC	Tue, Mar 20, 2001	109.61	111.71	108.17	109.37
1527	NYSE	THC	Mon, Mar 19, 2001	108.14	109.66	105.87	109.18
1526	NYSE	THC	Fri, Mar 16, 2001	104.01	108.33	104.01	107.55
1525	NYSE	THC	Thu, Mar 15, 2001	108.14	108.14	106.09	106.91
1524	NYSE	THC	Wed, Mar 14, 2001	106.67	109.23	106.43	108.14
1523	NYSE	THC	Tue, Mar 13, 2001	110.41	111.74	106.41	110.65
1522	NYSE	THC	Mon, Mar 12, 2001	115.21	115.29	112.54	112.54
1521	NYSE	THC	Fri, Mar 9, 2001	117.47	117.47	114.81	115.98
1520	NYSE	THC	Thu, Mar 8, 2001	119.50	119.66	117.21	117.74
1519	NYSE	THC	Wed, Mar 7, 2001	119.90	120.43	117.34	119.50
1518	NYSE	THC	Tue, Mar 6, 2001	120.54	121.66	119.53	119.87
1517	NYSE	THC	Mon, Mar 5, 2001	122.67	122.67	120.14	120.54
1516	NYSE	THC	Fri, Mar 2, 2001	121.87	122.59	120.33	121.34
1515	NYSE	THC	Thu, Mar 1, 2001	123.34	123.74	118.67	121.34
1514	NYSE	THC	Wed, Feb 28, 2001	123.10	124.43	121.66	123.02
1513	NYSE	THC	Tue, Feb 27, 2001	119.69	124.41	119.50	122.89
1512	NYSE	THC	Mon, Feb 26, 2001	122.43	125.34	117.31	118.27
1511	NYSE	THC	Fri, Feb 23, 2001	122.01	122.49	120.67	122.43
1510	NYSE	THC	Thu, Feb 22, 2001	121.61	122.57	120.81	121.87
1509	NYSE	THC	Wed, Feb 21, 2001	124.54	124.67	121.42	121.61
1508	NYSE	THC	Tue, Feb 20, 2001	120.81	122.67	120.46	120.67
1507	NYSE	THC	Fri, Feb 16, 2001	121.34	122.54	120.14	121.07
1506	NYSE	THC	Thu, Feb 15, 2001	121.90	121.90	119.98	121.23
1505	NYSE	THC	Wed, Feb 14, 2001	122.27	124.35	120.33	121.90
1504	NYSE	THC	Tue, Feb 13, 2001	122.11	123.34	121.34	121.63
1503	NYSE	THC	Mon, Feb 12, 2001	116.67	122.27	116.27	122.11
1502	NYSE	THC	Fri, Feb 9, 2001	116.94	117.87	113.98	116.06
1501	NYSE	THC	Thu, Feb 8, 2001	120.41	120.41	116.09	117.63
1500	NYSE	THC	Wed, Feb 7, 2001	119.34	121.61	117.34	120.41
1499	NYSE	THC	Tue, Feb 6, 2001	118.54	119.87	117.07	119.02
1498	NYSE	THC	Mon, Feb 5, 2001	117.34	121.10	117.05	118.06
1497	NYSE	THC	Fri, Feb 2, 2001	117.39	118.67	116.41	117.58
1496	NYSE	THC	Thu, Feb 1, 2001	117.21	117.87	112.94	117.61
1495	NYSE	THC	Wed, Jan 31, 2001	113.74	117.31	113.34	116.33
1494	NYSE	THC	Tue, Jan 30, 2001	114.01	115.87	113.37	113.61
1493	NYSE	THC	Mon, Jan 29, 2001	114.67	114.94	114.06	114.35
1492	NYSE	THC	Fri, Jan 26, 2001	116.34	119.09	115.17	115.84
1491	NYSE	THC	Thu, Jan 25, 2001	114.67	118.67	114.67	116.34
1490	NYSE	THC	Wed, Jan 24, 2001	116.17	116.17	113.84	114.67
1489	NYSE	THC	Tue, Jan 23, 2001	108.84	116.51	108.84	116.17
1488	NYSE	THC	Mon, Jan 22, 2001	103.67	113.67	103.34	108.84
1487	NYSE	THC	Fri, Jan 19, 2001	104.34	105.26	101.01	101.34
1486	NYSE	THC	Thu, Jan 18, 2001	109.34	109.67	108.01	108.01
1485	NYSE	THC	Wed, Jan 17, 2001	112.67	113.17	106.67	109.51
1484	NYSE	THC	Tue, Jan 16, 2001	113.34	114.34	110.51	114.17
1483	NYSE	THC	Fri, Jan 12, 2001	113.51	114.51	110.84	111.67
1482	NYSE	THC	Thu, Jan 11, 2001	117.67	117.84	116.01	116.01
1481	NYSE	THC	Wed, Jan 10, 2001	112.67	118.67	112.67	118.34
1480	NYSE	THC	Tue, Jan 9, 2001	112.67	115.67	112.67	114.84
1479	NYSE	THC	Mon, Jan 8, 2001	110.17	114.67	110.17	113.01
1478	NYSE	THC	Fri, Jan 5, 2001	106.67	111.01	105.34	110.17
1477	NYSE	THC	Thu, Jan 4, 2001	108.34	109.17	98.67	104.01
1476	NYSE	THC	Wed, Jan 3, 2001	115.01	117.84	108.67	110.51
1475	NYSE	THC	Tue, Jan 2, 2001	116.67	118.51	115.34	115.84
1474	NYSE	THC	Fri, Dec 29, 2000	121.01	122.01	117.84	118.51
1473	NYSE	THC	Thu, Dec 28, 2000	116.34	121.34	116.34	120.67
1472	NYSE	THC	Wed, Dec 27, 2000	114.67	117.17	112.84	115.51
1471	NYSE	THC	Tue, Dec 26, 2000	109.84	114.67	106.34	113.34
1470	NYSE	THC	Fri, Dec 22, 2000	113.34	114.34	108.67	109.17
1469	NYSE	THC	Thu, Dec 21, 2000	115.17	115.34	109.67	111.34
1468	NYSE	THC	Wed, Dec 20, 2000	113.67	115.34	112.51	114.84
1467	NYSE	THC	Tue, Dec 19, 2000	109.84	114.67	109.51	112.17
1466	NYSE	THC	Mon, Dec 18, 2000	108.67	110.67	106.51	109.17
1465	NYSE	THC	Fri, Dec 15, 2000	101.34	104.67	99.00	104.67
1464	NYSE	THC	Thu, Dec 14, 2000	105.01	106.34	99.34	101.51
1463	NYSE	THC	Wed, Dec 13, 2000	106.34	106.51	104.17	104.34
1462	NYSE	THC	Tue, Dec 12, 2000	106.67	107.01	104.84	105.34
1461	NYSE	THC	Mon, Dec 11, 2000	103.34	111.17	103.01	108.67
1460	NYSE	THC	Fri, Dec 8, 2000	105.84	106.01	101.67	103.17
1459	NYSE	THC	Thu, Dec 7, 2000	106.51	106.67	102.67	105.17
1458	NYSE	THC	Wed, Dec 6, 2000	109.17	109.17	106.17	106.17
1457	NYSE	THC	Tue, Dec 5, 2000	112.67	113.17	105.17	108.84
1456	NYSE	THC	Mon, Dec 4, 2000	110.67	113.01	110.01	112.67
1455	NYSE	THC	Fri, Dec 1, 2000	114.01	114.67	108.67	110.01
1454	NYSE	THC	Thu, Nov 30, 2000	112.51	115.84	112.34	113.51
1453	NYSE	THC	Wed, Nov 29, 2000	109.34	112.17	109.01	112.17
1452	NYSE	THC	Tue, Nov 28, 2000	106.51	109.34	105.51	109.34
1451	NYSE	THC	Mon, Nov 27, 2000	109.34	110.01	105.84	106.51
1450	NYSE	THC	Fri, Nov 24, 2000	107.67	108.34	106.34	107.34
1449	NYSE	THC	Wed, Nov 22, 2000	107.34	108.67	105.51	106.17
1448	NYSE	THC	Tue, Nov 21, 2000	109.67	110.01	107.01	107.51
1447	NYSE	THC	Mon, Nov 20, 2000	111.67	111.84	108.34	109.01
1446	NYSE	THC	Fri, Nov 17, 2000	109.67	114.67	109.67	113.17
1445	NYSE	THC	Thu, Nov 16, 2000	106.01	109.34	105.67	109.01
1444	NYSE	THC	Wed, Nov 15, 2000	106.67	107.67	103.34	105.01
1443	NYSE	THC	Tue, Nov 14, 2000	104.17	105.51	99.84	105.17
1442	NYSE	THC	Mon, Nov 13, 2000	106.34	106.67	102.17	104.17
1441	NYSE	THC	Fri, Nov 10, 2000	106.34	107.17	106.17	106.34
1440	NYSE	THC	Thu, Nov 9, 2000	103.17	105.67	103.17	105.67
1439	NYSE	THC	Wed, Nov 8, 2000	103.67	105.34	102.67	103.17
1438	NYSE	THC	Tue, Nov 7, 2000	100.01	102.51	99.00	102.34
1437	NYSE	THC	Mon, Nov 6, 2000	95.84	99.84	94.67	99.34
1436	NYSE	THC	Fri, Nov 3, 2000	98.34	98.50	95.67	96.34
1435	NYSE	THC	Thu, Nov 2, 2000	100.01	100.84	96.67	98.00
1434	NYSE	THC	Wed, Nov 1, 2000	103.01	103.17	99.67	100.01
1433	NYSE	THC	Tue, Oct 31, 2000	105.01	106.34	100.01	104.84
1432	NYSE	THC	Mon, Oct 30, 2000	101.01	106.17	100.67	105.34
1431	NYSE	THC	Fri, Oct 27, 2000	100.67	104.01	99.67	100.51
1430	NYSE	THC	Thu, Oct 26, 2000	105.01	106.51	101.84	102.34
1429	NYSE	THC	Wed, Oct 25, 2000	101.01	105.67	100.01	104.67
1428	NYSE	THC	Tue, Oct 24, 2000	100.01	103.01	100.01	101.17
1427	NYSE	THC	Mon, Oct 23, 2000	101.34	101.51	98.00	100.34
1426	NYSE	THC	Fri, Oct 20, 2000	100.84	102.34	100.17	102.17
1425	NYSE	THC	Thu, Oct 19, 2000	104.01	104.01	100.01	101.17
1424	NYSE	THC	Wed, Oct 18, 2000	107.67	108.01	100.51	102.01
1423	NYSE	THC	Tue, Oct 17, 2000	103.84	106.84	103.67	106.67
1422	NYSE	THC	Mon, Oct 16, 2000	103.17	106.01	102.34	103.51
1421	NYSE	THC	Fri, Oct 13, 2000	101.17	103.51	99.34	103.51
1420	NYSE	THC	Thu, Oct 12, 2000	106.84	106.84	98.00	101.51
1419	NYSE	THC	Wed, Oct 11, 2000	102.67	106.84	102.51	106.84
1418	NYSE	THC	Tue, Oct 10, 2000	100.51	104.01	100.34	102.51
1417	NYSE	THC	Mon, Oct 9, 2000	101.17	102.17	99.00	100.51
1416	NYSE	THC	Fri, Oct 6, 2000	102.67	105.01	100.67	101.01
1415	NYSE	THC	Thu, Oct 5, 2000	100.67	103.17	100.17	102.67
1414	NYSE	THC	Wed, Oct 4, 2000	103.34	103.34	100.17	100.67
1413	NYSE	THC	Tue, Oct 3, 2000	103.34	104.34	98.67	101.17
1412	NYSE	THC	Mon, Oct 2, 2000	97.17	102.01	95.67	101.51
1411	NYSE	THC	Fri, Sep 29, 2000	96.00	98.00	95.50	97.17
1410	NYSE	THC	Thu, Sep 28, 2000	97.17	97.17	94.67	95.00
1409	NYSE	THC	Wed, Sep 27, 2000	94.34	96.34	94.34	96.17
1408	NYSE	THC	Tue, Sep 26, 2000	94.00	95.84	93.67	94.84
1407	NYSE	THC	Mon, Sep 25, 2000	94.67	94.67	92.50	93.67
1406	NYSE	THC	Fri, Sep 22, 2000	93.50	95.17	93.00	93.34
1405	NYSE	THC	Thu, Sep 21, 2000	94.34	94.50	92.00	93.50
1404	NYSE	THC	Wed, Sep 20, 2000	95.67	96.00	93.34	95.00
1403	NYSE	THC	Tue, Sep 19, 2000	93.00	96.00	92.84	95.50
1402	NYSE	THC	Mon, Sep 18, 2000	93.34	94.00	92.50	93.00
1401	NYSE	THC	Fri, Sep 15, 2000	93.34	93.84	92.17	92.92
1400	NYSE	THC	Thu, Sep 14, 2000	93.34	93.34	88.00	91.17
1399	NYSE	THC	Wed, Sep 13, 2000	92.00	94.00	91.84	93.42
1398	NYSE	THC	Tue, Sep 12, 2000	86.67	92.67	86.50	91.50
1397	NYSE	THC	Mon, Sep 11, 2000	84.67	84.84	84.00	84.34
1396	NYSE	THC	Fri, Sep 8, 2000	83.67	84.67	83.34	84.00
1395	NYSE	THC	Thu, Sep 7, 2000	84.50	85.34	83.17	83.84
1394	NYSE	THC	Wed, Sep 6, 2000	83.67	85.17	83.34	85.17
1393	NYSE	THC	Tue, Sep 5, 2000	82.67	84.00	82.34	83.50
1392	NYSE	THC	Fri, Sep 1, 2000	84.00	85.17	81.50	82.67
1391	NYSE	THC	Thu, Aug 31, 2000	81.34	83.34	81.00	82.38
1390	NYSE	THC	Wed, Aug 30, 2000	80.17	81.50	79.67	80.84
1389	NYSE	THC	Tue, Aug 29, 2000	82.50	82.67	79.67	80.17
1388	NYSE	THC	Mon, Aug 28, 2000	82.34	83.50	82.17	82.67
1387	NYSE	THC	Fri, Aug 25, 2000	82.84	82.84	80.34	81.84
1386	NYSE	THC	Thu, Aug 24, 2000	78.84	83.50	78.84	82.84
1385	NYSE	THC	Wed, Aug 23, 2000	76.84	80.00	76.84	79.50
1384	NYSE	THC	Tue, Aug 22, 2000	78.50	78.84	74.84	77.17
1383	NYSE	THC	Mon, Aug 21, 2000	81.84	81.84	77.84	78.84
1382	NYSE	THC	Fri, Aug 18, 2000	82.34	83.17	81.34	81.67
1381	NYSE	THC	Thu, Aug 17, 2000	82.34	82.50	79.00	82.34
1380	NYSE	THC	Wed, Aug 16, 2000	82.00	84.00	81.34	81.67
1379	NYSE	THC	Tue, Aug 15, 2000	85.67	85.84	80.00	80.67
1378	NYSE	THC	Mon, Aug 14, 2000	86.00	87.17	84.67	86.34
1377	NYSE	THC	Fri, Aug 11, 2000	84.34	85.67	84.17	85.67
1376	NYSE	THC	Thu, Aug 10, 2000	84.00	84.84	83.34	84.34
1375	NYSE	THC	Wed, Aug 9, 2000	82.84	84.50	82.67	83.84
1374	NYSE	THC	Tue, Aug 8, 2000	83.34	83.50	81.00	82.84
1373	NYSE	THC	Mon, Aug 7, 2000	84.00	84.00	83.00	83.84
1372	NYSE	THC	Fri, Aug 4, 2000	83.67	84.00	81.84	84.00
1371	NYSE	THC	Thu, Aug 3, 2000	83.34	84.00	81.34	83.17
1370	NYSE	THC	Wed, Aug 2, 2000	83.00	84.00	82.67	83.67
1369	NYSE	THC	Tue, Aug 1, 2000	81.67	83.00	80.00	82.67
1368	NYSE	THC	Mon, Jul 31, 2000	83.00	83.34	81.00	81.17
1367	NYSE	THC	Fri, Jul 28, 2000	79.34	85.00	79.17	83.17
1366	NYSE	THC	Thu, Jul 27, 2000	77.34	80.67	76.34	76.84
1365	NYSE	THC	Wed, Jul 26, 2000	74.67	78.34	74.67	75.67
1364	NYSE	THC	Tue, Jul 25, 2000	73.34	75.17	73.34	75.00
1363	NYSE	THC	Mon, Jul 24, 2000	75.67	76.50	72.34	73.17
1362	NYSE	THC	Fri, Jul 21, 2000	74.67	75.34	73.67	75.00
1361	NYSE	THC	Thu, Jul 20, 2000	76.17	76.67	75.00	76.00
1360	NYSE	THC	Wed, Jul 19, 2000	75.00	76.50	74.67	76.17
1359	NYSE	THC	Tue, Jul 18, 2000	74.67	74.67	72.00	74.67
1358	NYSE	THC	Mon, Jul 17, 2000	71.67	75.34	70.84	74.00
1357	NYSE	THC	Fri, Jul 14, 2000	71.34	71.84	70.50	71.17
1356	NYSE	THC	Thu, Jul 13, 2000	75.17	75.17	70.67	71.50
1355	NYSE	THC	Wed, Jul 12, 2000	74.50	75.34	74.50	74.84
1354	NYSE	THC	Tue, Jul 11, 2000	74.50	76.17	74.34	74.67
1353	NYSE	THC	Mon, Jul 10, 2000	75.67	76.17	74.67	74.84
1352	NYSE	THC	Fri, Jul 7, 2000	76.17	76.34	75.34	75.84
1351	NYSE	THC	Thu, Jul 6, 2000	76.34	76.34	74.50	75.00
1350	NYSE	THC	Wed, Jul 5, 2000	73.84	76.34	73.84	76.17
1349	NYSE	THC	Mon, Jul 3, 2000	72.34	73.34	70.67	73.17
1348	NYSE	THC	Fri, Jun 30, 2000	75.34	75.34	71.96	72.00
1347	NYSE	THC	Thu, Jun 29, 2000	74.34	75.34	74.00	74.17
1346	NYSE	THC	Wed, Jun 28, 2000	75.17	75.17	73.34	74.09
1345	NYSE	THC	Tue, Jun 27, 2000	74.84	77.17	74.50	75.17
1344	NYSE	THC	Mon, Jun 26, 2000	72.67	76.34	72.67	75.34
1343	NYSE	THC	Fri, Jun 23, 2000	71.50	72.84	70.67	72.67
1342	NYSE	THC	Thu, Jun 22, 2000	70.50	72.50	70.50	71.50
1341	NYSE	THC	Wed, Jun 21, 2000	71.84	71.84	70.34	70.67
1340	NYSE	THC	Tue, Jun 20, 2000	72.00	72.34	70.34	71.84
1339	NYSE	THC	Mon, Jun 19, 2000	71.34	73.00	70.50	71.00
1338	NYSE	THC	Fri, Jun 16, 2000	71.00	71.50	70.84	71.17
1337	NYSE	THC	Thu, Jun 15, 2000	71.34	72.00	70.00	71.34
1336	NYSE	THC	Wed, Jun 14, 2000	69.84	72.84	69.50	72.00
1335	NYSE	THC	Tue, Jun 13, 2000	67.67	70.34	67.50	70.17
1334	NYSE	THC	Mon, Jun 12, 2000	66.67	69.00	66.67	67.34
1333	NYSE	THC	Fri, Jun 9, 2000	67.67	67.67	66.67	67.17
1332	NYSE	THC	Thu, Jun 8, 2000	68.67	68.67	66.17	67.67
1331	NYSE	THC	Wed, Jun 7, 2000	69.50	69.50	66.00	69.17
1330	NYSE	THC	Tue, Jun 6, 2000	69.34	69.34	66.50	69.34
1329	NYSE	THC	Mon, Jun 5, 2000	67.00	69.84	66.50	69.34
1328	NYSE	THC	Fri, Jun 2, 2000	68.84	69.00	66.00	67.17
1327	NYSE	THC	Thu, Jun 1, 2000	69.00	70.34	68.00	69.00
1326	NYSE	THC	Wed, May 31, 2000	68.84	70.00	67.17	68.34
1325	NYSE	THC	Tue, May 30, 2000	70.34	70.50	66.34	68.84
1324	NYSE	THC	Fri, May 26, 2000	70.00	72.00	69.67	71.50
1323	NYSE	THC	Thu, May 25, 2000	68.67	70.50	68.67	69.34
1322	NYSE	THC	Wed, May 24, 2000	70.00	71.50	69.34	70.50
1321	NYSE	THC	Tue, May 23, 2000	68.50	72.17	68.17	69.34
1320	NYSE	THC	Mon, May 22, 2000	68.67	69.17	66.84	67.84
1319	NYSE	THC	Fri, May 19, 2000	70.84	70.84	68.00	68.50
1318	NYSE	THC	Thu, May 18, 2000	67.00	71.34	67.00	70.84
1317	NYSE	THC	Wed, May 17, 2000	67.34	68.00	66.34	67.00
1316	NYSE	THC	Tue, May 16, 2000	69.00	69.17	66.59	66.67
1315	NYSE	THC	Mon, May 15, 2000	64.84	69.84	64.84	69.34
1314	NYSE	THC	Fri, May 12, 2000	64.67	65.34	64.34	64.67
1313	NYSE	THC	Thu, May 11, 2000	64.00	65.67	63.84	64.34
1312	NYSE	THC	Wed, May 10, 2000	64.84	65.17	62.67	63.34
1311	NYSE	THC	Tue, May 9, 2000	66.00	66.00	62.67	64.50
1310	NYSE	THC	Mon, May 8, 2000	64.00	65.34	61.17	64.17
1309	NYSE	THC	Fri, May 5, 2000	62.34	65.50	62.00	64.00
1308	NYSE	THC	Thu, May 4, 2000	64.34	64.84	61.00	62.34
1307	NYSE	THC	Wed, May 3, 2000	65.67	68.50	63.67	64.34
1306	NYSE	THC	Tue, May 2, 2000	66.00	67.84	61.00	65.67
1305	NYSE	THC	Mon, May 1, 2000	67.84	67.84	64.00	64.84
1304	NYSE	THC	Fri, Apr 28, 2000	68.17	68.84	67.34	68.00
1303	NYSE	THC	Thu, Apr 27, 2000	68.00	69.34	67.84	68.34
1302	NYSE	THC	Wed, Apr 26, 2000	70.34	70.34	69.00	69.67
1301	NYSE	THC	Tue, Apr 25, 2000	69.34	70.84	68.67	69.84
1300	NYSE	THC	Mon, Apr 24, 2000	67.34	68.67	67.00	68.67
1299	NYSE	THC	Thu, Apr 20, 2000	67.50	69.34	67.34	68.84
1298	NYSE	THC	Wed, Apr 19, 2000	68.00	68.50	66.84	67.17
1297	NYSE	THC	Tue, Apr 18, 2000	67.00	68.00	66.17	67.67
1296	NYSE	THC	Mon, Apr 17, 2000	68.00	68.34	65.00	67.00
1295	NYSE	THC	Fri, Apr 14, 2000	68.00	69.17	65.00	67.34
1294	NYSE	THC	Thu, Apr 13, 2000	70.67	71.00	67.67	69.17
1293	NYSE	THC	Wed, Apr 12, 2000	67.84	72.34	67.84	71.34
1292	NYSE	THC	Tue, Apr 11, 2000	66.00	68.67	66.00	68.00
1291	NYSE	THC	Mon, Apr 10, 2000	65.34	67.34	65.34	66.00
1290	NYSE	THC	Fri, Apr 7, 2000	67.84	68.00	65.34	66.00
1289	NYSE	THC	Thu, Apr 6, 2000	66.34	69.50	66.34	68.00
1288	NYSE	THC	Wed, Apr 5, 2000	63.84	66.67	63.50	65.67
1287	NYSE	THC	Tue, Apr 4, 2000	64.00	66.34	62.67	63.34
1286	NYSE	THC	Mon, Apr 3, 2000	62.00	66.17	62.00	64.84
1285	NYSE	THC	Fri, Mar 31, 2000	64.00	65.00	61.34	61.34
1284	NYSE	THC	Thu, Mar 30, 2000	59.50	63.00	58.67	61.34
1283	NYSE	THC	Wed, Mar 29, 2000	60.67	61.00	59.50	60.17
1282	NYSE	THC	Tue, Mar 28, 2000	57.17	60.00	57.00	58.34
1281	NYSE	THC	Mon, Mar 27, 2000	58.67	59.34	56.17	56.84
1280	NYSE	THC	Fri, Mar 24, 2000	56.67	59.84	54.67	58.00
1279	NYSE	THC	Thu, Mar 23, 2000	58.67	58.67	57.17	57.50
1278	NYSE	THC	Wed, Mar 22, 2000	60.00	61.17	57.67	58.67
1277	NYSE	THC	Tue, Mar 21, 2000	60.34	62.17	59.84	61.17
1276	NYSE	THC	Mon, Mar 20, 2000	61.34	62.17	58.00	60.34
1275	NYSE	THC	Fri, Mar 17, 2000	63.84	64.17	61.84	61.84
1274	NYSE	THC	Thu, Mar 16, 2000	58.34	65.34	58.17	63.67
1273	NYSE	THC	Wed, Mar 15, 2000	53.50	61.00	53.34	58.67
1272	NYSE	THC	Tue, Mar 14, 2000	53.84	55.00	52.84	53.34
1271	NYSE	THC	Mon, Mar 13, 2000	55.00	55.17	53.17	54.00
1270	NYSE	THC	Fri, Mar 10, 2000	53.34	55.34	52.67	55.17
1269	NYSE	THC	Thu, Mar 9, 2000	51.67	53.17	51.34	53.00
1268	NYSE	THC	Wed, Mar 8, 2000	52.67	52.84	51.34	51.84
1267	NYSE	THC	Tue, Mar 7, 2000	52.67	53.84	52.00	53.34
1266	NYSE	THC	Mon, Mar 6, 2000	54.84	54.84	52.17	52.50
1265	NYSE	THC	Fri, Mar 3, 2000	52.84	56.17	52.00	55.50
1264	NYSE	THC	Thu, Mar 2, 2000	50.67	53.00	50.67	52.17
1263	NYSE	THC	Wed, Mar 1, 2000	47.34	50.00	46.17	49.84
1262	NYSE	THC	Tue, Feb 29, 2000	46.34	48.00	46.00	46.67
1261	NYSE	THC	Mon, Feb 28, 2000	48.00	48.00	45.17	46.34
1260	NYSE	THC	Fri, Feb 25, 2000	49.00	49.67	48.00	48.17
1259	NYSE	THC	Thu, Feb 24, 2000	50.67	51.17	48.00	49.67
1258	NYSE	THC	Wed, Feb 23, 2000	52.34	52.34	49.84	50.00
1257	NYSE	THC	Tue, Feb 22, 2000	52.34	53.50	51.50	52.67
1256	NYSE	THC	Fri, Feb 18, 2000	53.34	54.00	52.00	52.34
1255	NYSE	THC	Thu, Feb 17, 2000	53.67	54.34	53.50	54.00
1254	NYSE	THC	Wed, Feb 16, 2000	55.67	56.00	53.67	54.00
1253	NYSE	THC	Tue, Feb 15, 2000	55.50	55.67	54.50	55.17
1252	NYSE	THC	Mon, Feb 14, 2000	56.00	56.00	54.17	54.84
1251	NYSE	THC	Fri, Feb 11, 2000	57.00	57.34	55.00	55.67
1250	NYSE	THC	Thu, Feb 10, 2000	59.67	59.67	56.34	56.50
1249	NYSE	THC	Wed, Feb 9, 2000	60.84	62.00	59.50	59.67
1248	NYSE	THC	Tue, Feb 8, 2000	61.00	61.84	60.50	61.17
1247	NYSE	THC	Mon, Feb 7, 2000	61.34	62.17	59.50	60.84
1246	NYSE	THC	Fri, Feb 4, 2000	61.17	63.00	61.17	62.34
1245	NYSE	THC	Thu, Feb 3, 2000	60.67	62.34	60.67	61.17
1244	NYSE	THC	Wed, Feb 2, 2000	58.67	64.00	58.67	62.50
1243	NYSE	THC	Tue, Feb 1, 2000	60.67	61.34	59.50	60.50
1242	NYSE	THC	Mon, Jan 31, 2000	62.34	63.00	60.34	60.67
1241	NYSE	THC	Fri, Jan 28, 2000	61.00	66.00	60.00	62.34
1240	NYSE	THC	Thu, Jan 27, 2000	64.00	64.50	60.50	61.00
1239	NYSE	THC	Wed, Jan 26, 2000	64.00	64.67	63.17	63.84
1238	NYSE	THC	Tue, Jan 25, 2000	64.17	64.50	63.34	63.34
1237	NYSE	THC	Mon, Jan 24, 2000	67.00	67.17	63.00	64.17
1236	NYSE	THC	Fri, Jan 21, 2000	70.67	70.84	64.34	67.34
1235	NYSE	THC	Thu, Jan 20, 2000	69.17	71.84	66.34	70.67
1234	NYSE	THC	Wed, Jan 19, 2000	70.50	72.00	67.67	69.00
1233	NYSE	THC	Tue, Jan 18, 2000	70.67	72.00	70.34	71.50
1232	NYSE	THC	Fri, Jan 14, 2000	71.34	72.34	68.67	72.00
1231	NYSE	THC	Thu, Jan 13, 2000	70.00	74.00	69.67	72.67
1230	NYSE	THC	Wed, Jan 12, 2000	70.34	71.34	69.00	70.17
1229	NYSE	THC	Tue, Jan 11, 2000	72.00	73.00	69.00	70.17
1228	NYSE	THC	Mon, Jan 10, 2000	74.67	76.67	72.34	72.67
1227	NYSE	THC	Fri, Jan 7, 2000	68.17	74.67	68.00	73.67
1226	NYSE	THC	Thu, Jan 6, 2000	64.67	69.17	64.50	68.67
1225	NYSE	THC	Wed, Jan 5, 2000	63.67	65.00	63.50	64.67
1224	NYSE	THC	Tue, Jan 4, 2000	62.67	64.34	62.67	63.67
1223	NYSE	THC	Mon, Jan 3, 2000	61.34	65.34	61.34	64.17
1222	NYSE	THC	Fri, Dec 31, 1999	61.34	63.00	61.00	62.67
1221	NYSE	THC	Thu, Dec 30, 1999	61.50	62.50	60.17	62.00
1220	NYSE	THC	Wed, Dec 29, 1999	59.67	63.00	59.50	61.00
1219	NYSE	THC	Tue, Dec 28, 1999	58.34	60.67	58.34	59.67
1218	NYSE	THC	Mon, Dec 27, 1999	60.34	60.67	59.50	59.50
1217	NYSE	THC	Thu, Dec 23, 1999	61.17	61.17	60.00	60.34
1216	NYSE	THC	Wed, Dec 22, 1999	61.00	61.67	60.34	61.17
1215	NYSE	THC	Tue, Dec 21, 1999	59.67	62.00	59.34	59.34
1214	NYSE	THC	Mon, Dec 20, 1999	60.84	61.17	59.17	60.00
1213	NYSE	THC	Fri, Dec 17, 1999	60.67	61.67	59.84	61.34
1212	NYSE	THC	Thu, Dec 16, 1999	61.34	61.84	59.00	60.17
1211	NYSE	THC	Wed, Dec 15, 1999	62.50	62.67	60.67	61.34
1210	NYSE	THC	Tue, Dec 14, 1999	61.34	63.00	60.50	62.50
1209	NYSE	THC	Mon, Dec 13, 1999	64.00	64.67	62.50	63.38
1208	NYSE	THC	Fri, Dec 10, 1999	64.00	67.84	62.34	64.50
1207	NYSE	THC	Thu, Dec 9, 1999	62.67	64.17	61.67	64.00
1206	NYSE	THC	Wed, Dec 8, 1999	60.67	63.00	60.34	62.34
1205	NYSE	THC	Tue, Dec 7, 1999	58.50	62.00	58.34	60.50
1204	NYSE	THC	Mon, Dec 6, 1999	56.84	58.67	55.34	58.34
1203	NYSE	THC	Fri, Dec 3, 1999	57.00	58.34	56.17	56.50
1202	NYSE	THC	Thu, Dec 2, 1999	58.00	58.34	56.34	57.67
1201	NYSE	THC	Wed, Dec 1, 1999	63.67	63.67	57.50	58.00
1200	NYSE	THC	Tue, Nov 30, 1999	55.84	60.67	55.67	57.59
1199	NYSE	THC	Mon, Nov 29, 1999	56.00	56.00	54.34	55.84
1198	NYSE	THC	Fri, Nov 26, 1999	57.00	57.84	56.84	56.84
1197	NYSE	THC	Wed, Nov 24, 1999	57.50	57.50	55.34	57.00
1196	NYSE	THC	Tue, Nov 23, 1999	59.00	59.17	56.00	56.50
1195	NYSE	THC	Mon, Nov 22, 1999	60.67	61.00	58.50	59.34
1194	NYSE	THC	Fri, Nov 19, 1999	60.00	61.84	60.00	60.34
1193	NYSE	THC	Thu, Nov 18, 1999	66.67	66.67	61.34	61.50
1192	NYSE	THC	Wed, Nov 17, 1999	61.00	64.34	60.50	64.00
1191	NYSE	THC	Tue, Nov 16, 1999	59.34	62.34	59.34	60.34
1190	NYSE	THC	Mon, Nov 15, 1999	58.67	59.34	58.00	59.00
1189	NYSE	THC	Fri, Nov 12, 1999	57.34	59.00	56.00	57.67
1188	NYSE	THC	Thu, Nov 11, 1999	56.67	56.67	55.17	56.50
1187	NYSE	THC	Wed, Nov 10, 1999	55.67	57.67	54.50	56.67
1186	NYSE	THC	Tue, Nov 9, 1999	55.34	57.34	53.84	56.34
1185	NYSE	THC	Mon, Nov 8, 1999	54.50	55.00	53.17	55.00
1184	NYSE	THC	Fri, Nov 5, 1999	53.34	55.34	53.34	54.50
1183	NYSE	THC	Thu, Nov 4, 1999	52.84	53.50	52.34	53.50
1182	NYSE	THC	Wed, Nov 3, 1999	53.84	54.34	52.00	52.50
1181	NYSE	THC	Tue, Nov 2, 1999	53.50	55.67	53.34	53.84
1180	NYSE	THC	Mon, Nov 1, 1999	53.00	54.00	52.00	53.34
1179	NYSE	THC	Fri, Oct 29, 1999	50.84	52.84	48.84	51.84
1178	NYSE	THC	Thu, Oct 28, 1999	49.67	51.17	49.67	50.84
1177	NYSE	THC	Wed, Oct 27, 1999	49.00	51.17	49.00	49.67
1176	NYSE	THC	Tue, Oct 26, 1999	47.50	50.17	46.00	49.67
1175	NYSE	THC	Mon, Oct 25, 1999	48.34	48.67	47.50	48.50
1174	NYSE	THC	Fri, Oct 22, 1999	49.34	49.50	47.34	48.50
1173	NYSE	THC	Thu, Oct 21, 1999	50.17	50.67	49.00	49.67
1172	NYSE	THC	Wed, Oct 20, 1999	50.67	52.00	49.67	50.84
1171	NYSE	THC	Tue, Oct 19, 1999	50.00	51.17	49.34	51.00
1170	NYSE	THC	Mon, Oct 18, 1999	48.34	50.34	48.34	50.00
1169	NYSE	THC	Fri, Oct 15, 1999	49.84	49.84	48.00	49.34
1168	NYSE	THC	Thu, Oct 14, 1999	48.67	50.17	47.84	50.00
1167	NYSE	THC	Wed, Oct 13, 1999	52.00	52.17	49.84	50.00
1166	NYSE	THC	Tue, Oct 12, 1999	53.67	53.67	52.34	52.50
1165	NYSE	THC	Mon, Oct 11, 1999	53.34	55.17	53.34	54.34
1164	NYSE	THC	Fri, Oct 8, 1999	51.00	53.84	51.00	53.67
1163	NYSE	THC	Thu, Oct 7, 1999	51.67	52.50	51.34	52.17
1162	NYSE	THC	Wed, Oct 6, 1999	52.50	53.84	50.50	52.34
1161	NYSE	THC	Tue, Oct 5, 1999	48.67	53.34	48.00	52.67
1160	NYSE	THC	Mon, Oct 4, 1999	47.67	47.67	46.50	47.34
1159	NYSE	THC	Fri, Oct 1, 1999	46.84	47.17	45.84	47.17
1158	NYSE	THC	Thu, Sep 30, 1999	48.00	48.67	46.17	46.84
1157	NYSE	THC	Wed, Sep 29, 1999	46.17	48.67	44.67	47.84
1156	NYSE	THC	Tue, Sep 28, 1999	45.00	47.67	45.00	46.34
1155	NYSE	THC	Mon, Sep 27, 1999	44.84	46.34	44.67	45.50
1154	NYSE	THC	Fri, Sep 24, 1999	45.84	46.34	44.34	44.67
1153	NYSE	THC	Thu, Sep 23, 1999	45.67	47.17	45.67	46.34
1152	NYSE	THC	Wed, Sep 22, 1999	44.67	45.84	44.34	45.50
1151	NYSE	THC	Tue, Sep 21, 1999	44.84	45.50	44.17	44.67
1150	NYSE	THC	Mon, Sep 20, 1999	46.34	46.84	45.17	45.17
1149	NYSE	THC	Fri, Sep 17, 1999	44.50	46.17	44.34	45.84
1148	NYSE	THC	Thu, Sep 16, 1999	44.34	44.84	44.17	44.50
1147	NYSE	THC	Wed, Sep 15, 1999	44.50	44.84	43.50	44.17
1146	NYSE	THC	Tue, Sep 14, 1999	44.00	44.84	44.00	44.50
1145	NYSE	THC	Mon, Sep 13, 1999	45.17	45.17	44.00	44.34
1144	NYSE	THC	Fri, Sep 10, 1999	43.84	46.67	43.34	45.00
1143	NYSE	THC	Thu, Sep 9, 1999	44.17	44.34	43.67	43.84
1142	NYSE	THC	Wed, Sep 8, 1999	44.17	44.84	43.67	44.34
1141	NYSE	THC	Tue, Sep 7, 1999	44.84	45.34	44.34	44.67
1140	NYSE	THC	Fri, Sep 3, 1999	44.67	45.17	44.00	44.50
1139	NYSE	THC	Thu, Sep 2, 1999	45.00	45.17	44.00	44.00
1138	NYSE	THC	Wed, Sep 1, 1999	46.50	46.50	45.17	45.50
1137	NYSE	THC	Tue, Aug 31, 1999	45.17	46.50	45.00	46.50
1136	NYSE	THC	Mon, Aug 30, 1999	46.00	46.00	45.00	45.17
1135	NYSE	THC	Fri, Aug 27, 1999	45.50	46.00	45.34	46.00
1134	NYSE	THC	Thu, Aug 26, 1999	46.17	46.17	45.50	45.67
1133	NYSE	THC	Wed, Aug 25, 1999	45.84	46.50	45.17	45.67
1132	NYSE	THC	Tue, Aug 24, 1999	45.17	45.50	45.00	45.17
1131	NYSE	THC	Mon, Aug 23, 1999	45.00	45.34	44.34	45.17
1130	NYSE	THC	Fri, Aug 20, 1999	44.50	45.17	44.34	45.00
1129	NYSE	THC	Thu, Aug 19, 1999	43.00	44.67	42.67	44.67
1128	NYSE	THC	Wed, Aug 18, 1999	42.50	43.84	42.17	43.17
1127	NYSE	THC	Tue, Aug 17, 1999	42.50	42.67	41.00	42.00
1126	NYSE	THC	Mon, Aug 16, 1999	42.50	43.00	42.17	42.84
1125	NYSE	THC	Fri, Aug 13, 1999	42.67	43.34	42.17	42.67
1124	NYSE	THC	Thu, Aug 12, 1999	43.67	43.67	42.17	42.34
1123	NYSE	THC	Wed, Aug 11, 1999	44.50	44.67	43.67	44.00
1122	NYSE	THC	Tue, Aug 10, 1999	45.17	45.17	44.00	44.50
1121	NYSE	THC	Mon, Aug 9, 1999	44.67	46.67	44.67	46.17
1120	NYSE	THC	Fri, Aug 6, 1999	46.17	46.17	45.50	45.67
1119	NYSE	THC	Thu, Aug 5, 1999	45.84	46.67	45.67	46.34
1118	NYSE	THC	Wed, Aug 4, 1999	46.67	46.67	46.34	46.50
1117	NYSE	THC	Tue, Aug 3, 1999	47.67	47.67	46.00	46.67
1116	NYSE	THC	Mon, Aug 2, 1999	47.67	48.34	47.34	47.67
1115	NYSE	THC	Fri, Jul 30, 1999	45.67	49.34	45.67	47.84
1114	NYSE	THC	Thu, Jul 29, 1999	44.00	46.84	43.67	46.00
1113	NYSE	THC	Wed, Jul 28, 1999	43.00	45.84	43.00	44.50
1112	NYSE	THC	Tue, Jul 27, 1999	44.34	45.67	44.34	44.84
1111	NYSE	THC	Mon, Jul 26, 1999	44.67	47.17	44.34	46.00
1110	NYSE	THC	Fri, Jul 23, 1999	46.67	47.34	45.50	45.84
1109	NYSE	THC	Thu, Jul 22, 1999	47.00	47.50	46.34	47.34
1108	NYSE	THC	Wed, Jul 21, 1999	48.00	48.17	47.34	47.67
1107	NYSE	THC	Tue, Jul 20, 1999	47.67	48.17	47.50	48.00
1106	NYSE	THC	Mon, Jul 19, 1999	48.67	49.34	46.84	47.17
1105	NYSE	THC	Fri, Jul 16, 1999	48.34	49.00	48.17	48.84
1104	NYSE	THC	Thu, Jul 15, 1999	48.00	48.84	47.84	48.00
1103	NYSE	THC	Wed, Jul 14, 1999	47.34	48.00	46.50	48.00
1102	NYSE	THC	Tue, Jul 13, 1999	48.67	49.00	47.34	47.67
1101	NYSE	THC	Mon, Jul 12, 1999	49.34	50.84	48.84	49.67
1100	NYSE	THC	Fri, Jul 9, 1999	49.84	49.84	48.34	49.00
1099	NYSE	THC	Thu, Jul 8, 1999	49.00	50.34	48.84	50.00
1098	NYSE	THC	Wed, Jul 7, 1999	49.34	50.17	49.17	49.67
1097	NYSE	THC	Tue, Jul 6, 1999	49.00	49.50	48.84	49.17
1096	NYSE	THC	Fri, Jul 2, 1999	49.34	50.00	48.84	49.67
1095	NYSE	THC	Thu, Jul 1, 1999	49.00	50.34	48.17	49.17
1094	NYSE	THC	Wed, Jun 30, 1999	49.67	51.17	48.34	49.50
1093	NYSE	THC	Tue, Jun 29, 1999	47.34	50.34	47.00	50.34
1092	NYSE	THC	Mon, Jun 28, 1999	49.17	49.50	48.00	48.34
1091	NYSE	THC	Fri, Jun 25, 1999	49.00	49.84	48.84	49.17
1090	NYSE	THC	Thu, Jun 24, 1999	48.67	50.67	48.34	49.34
1089	NYSE	THC	Wed, Jun 23, 1999	50.17	50.84	49.50	49.84
1088	NYSE	THC	Tue, Jun 22, 1999	50.34	51.67	49.84	50.50
1087	NYSE	THC	Mon, Jun 21, 1999	51.67	52.00	49.84	51.00
1086	NYSE	THC	Fri, Jun 18, 1999	52.34	52.84	51.84	52.00
1085	NYSE	THC	Thu, Jun 17, 1999	52.67	53.50	51.84	53.00
1084	NYSE	THC	Wed, Jun 16, 1999	54.00	54.50	53.00	53.34
1083	NYSE	THC	Tue, Jun 15, 1999	54.17	55.34	52.34	53.50
1082	NYSE	THC	Mon, Jun 14, 1999	54.67	55.17	54.00	54.67
1081	NYSE	THC	Fri, Jun 11, 1999	56.50	56.50	54.34	55.00
1080	NYSE	THC	Thu, Jun 10, 1999	58.34	58.34	56.00	56.17
1079	NYSE	THC	Wed, Jun 9, 1999	61.17	61.17	57.34	58.34
1078	NYSE	THC	Tue, Jun 8, 1999	62.17	62.50	60.34	61.17
1077	NYSE	THC	Mon, Jun 7, 1999	63.00	63.00	61.34	61.84
1076	NYSE	THC	Fri, Jun 4, 1999	63.17	64.17	62.34	62.67
1075	NYSE	THC	Thu, Jun 3, 1999	63.84	64.67	62.50	63.84
1074	NYSE	THC	Wed, Jun 2, 1999	66.17	66.50	63.00	63.34
1073	NYSE	THC	Tue, Jun 1, 1999	65.00	66.50	65.00	65.50
1072	NYSE	THC	Fri, May 28, 1999	61.34	66.00	61.34	65.34
1071	NYSE	THC	Thu, May 27, 1999	62.00	62.17	60.17	61.34
1070	NYSE	THC	Wed, May 26, 1999	63.00	63.34	60.34	62.34
1069	NYSE	THC	Tue, May 25, 1999	64.34	64.50	63.00	63.67
1068	NYSE	THC	Mon, May 24, 1999	64.00	64.50	60.50	61.84
1067	NYSE	THC	Fri, May 21, 1999	66.67	66.84	65.34	65.34
1066	NYSE	THC	Thu, May 20, 1999	66.67	67.50	65.50	66.34
1065	NYSE	THC	Wed, May 19, 1999	67.50	68.00	63.67	65.34
1064	NYSE	THC	Tue, May 18, 1999	67.50	68.67	65.67	67.50
1063	NYSE	THC	Mon, May 17, 1999	67.50	68.67	66.67	67.84
1062	NYSE	THC	Fri, May 14, 1999	68.34	68.84	67.50	68.17
1061	NYSE	THC	Thu, May 13, 1999	68.34	69.67	67.84	69.34
1060	NYSE	THC	Wed, May 12, 1999	70.67	70.67	67.50	68.67
1059	NYSE	THC	Tue, May 11, 1999	71.34	71.34	70.00	70.67
1058	NYSE	THC	Mon, May 10, 1999	66.84	70.67	66.84	69.34
1057	NYSE	THC	Fri, May 7, 1999	65.17	68.00	65.17	66.84
1056	NYSE	THC	Thu, May 6, 1999	66.00	68.00	65.17	65.17
1055	NYSE	THC	Wed, May 5, 1999	67.34	67.67	65.00	66.50
1054	NYSE	THC	Tue, May 4, 1999	66.67	66.84	65.84	66.67
1053	NYSE	THC	Mon, May 3, 1999	62.34	65.84	62.17	65.84
1052	NYSE	THC	Fri, Apr 30, 1999	62.34	63.67	61.34	63.00
1051	NYSE	THC	Thu, Apr 29, 1999	60.00	61.50	60.00	61.00
1050	NYSE	THC	Wed, Apr 28, 1999	62.67	62.67	59.34	59.50
1049	NYSE	THC	Tue, Apr 27, 1999	61.34	62.00	58.50	59.00
1048	NYSE	THC	Mon, Apr 26, 1999	63.67	64.50	60.67	60.67
1047	NYSE	THC	Fri, Apr 23, 1999	64.17	64.34	61.34	64.00
1046	NYSE	THC	Thu, Apr 22, 1999	63.67	64.34	62.67	64.17
1045	NYSE	THC	Wed, Apr 21, 1999	64.67	67.34	62.50	63.84
1044	NYSE	THC	Tue, Apr 20, 1999	61.34	62.17	59.50	61.67
1043	NYSE	THC	Mon, Apr 19, 1999	60.17	61.34	58.67	60.84
1042	NYSE	THC	Fri, Apr 16, 1999	59.17	60.67	59.00	60.17
1041	NYSE	THC	Thu, Apr 15, 1999	59.50	60.67	58.00	59.17
1040	NYSE	THC	Wed, Apr 14, 1999	61.34	64.00	58.67	59.50
1039	NYSE	THC	Tue, Apr 13, 1999	58.17	62.50	57.50	60.34
1038	NYSE	THC	Mon, Apr 12, 1999	55.34	57.00	54.67	56.34
1037	NYSE	THC	Fri, Apr 9, 1999	55.34	56.17	53.34	56.00
1036	NYSE	THC	Thu, Apr 8, 1999	43.00	57.50	42.67	56.34
1035	NYSE	THC	Wed, Apr 7, 1999	47.84	47.84	46.17	46.50
1034	NYSE	THC	Tue, Apr 6, 1999	48.00	48.50	47.84	47.84
1033	NYSE	THC	Mon, Apr 5, 1999	47.67	48.34	47.00	47.84
1032	NYSE	THC	Thu, Apr 1, 1999	50.50	50.50	46.67	47.84
1031	NYSE	THC	Wed, Mar 31, 1999	49.84	50.67	48.34	50.50
1030	NYSE	THC	Tue, Mar 30, 1999	50.00	50.17	48.84	49.67
1029	NYSE	THC	Mon, Mar 29, 1999	50.00	50.84	49.00	49.50
1028	NYSE	THC	Fri, Mar 26, 1999	50.84	51.00	50.00	50.67
1027	NYSE	THC	Thu, Mar 25, 1999	48.34	51.00	48.34	51.00
1026	NYSE	THC	Wed, Mar 24, 1999	50.67	50.67	49.00	50.00
1025	NYSE	THC	Tue, Mar 23, 1999	51.67	52.00	49.67	50.67
1024	NYSE	THC	Mon, Mar 22, 1999	51.50	52.67	51.34	51.84
1023	NYSE	THC	Fri, Mar 19, 1999	53.84	53.84	50.67	51.00
1022	NYSE	THC	Thu, Mar 18, 1999	53.00	54.50	52.84	53.17
1021	NYSE	THC	Wed, Mar 17, 1999	51.67	54.00	51.67	53.34
1020	NYSE	THC	Tue, Mar 16, 1999	51.50	52.17	51.50	51.50
1019	NYSE	THC	Mon, Mar 15, 1999	52.50	52.50	51.34	51.34
1018	NYSE	THC	Fri, Mar 12, 1999	51.00	53.00	51.00	52.67
1017	NYSE	THC	Thu, Mar 11, 1999	51.50	51.84	50.00	50.67
1016	NYSE	THC	Wed, Mar 10, 1999	50.67	51.50	50.00	51.34
1015	NYSE	THC	Tue, Mar 9, 1999	51.17	51.84	50.00	50.67
1014	NYSE	THC	Mon, Mar 8, 1999	52.67	52.84	51.17	51.34
1013	NYSE	THC	Fri, Mar 5, 1999	53.00	53.34	51.67	52.00
1012	NYSE	THC	Thu, Mar 4, 1999	50.84	52.34	50.84	51.84
1011	NYSE	THC	Wed, Mar 3, 1999	51.67	51.67	49.34	49.84
1010	NYSE	THC	Tue, Mar 2, 1999	52.67	52.67	50.84	51.67
1009	NYSE	THC	Mon, Mar 1, 1999	52.17	53.17	51.17	53.00
1008	NYSE	THC	Fri, Feb 26, 1999	53.34	53.34	51.50	52.50
1007	NYSE	THC	Thu, Feb 25, 1999	53.34	53.50	51.17	51.50
1006	NYSE	THC	Wed, Feb 24, 1999	53.00	53.34	50.84	52.34
1005	NYSE	THC	Tue, Feb 23, 1999	54.00	54.84	51.84	53.34
1004	NYSE	THC	Mon, Feb 22, 1999	52.17	54.84	52.00	54.67
1003	NYSE	THC	Fri, Feb 19, 1999	51.34	53.17	51.34	53.00
1002	NYSE	THC	Thu, Feb 18, 1999	53.00	53.50	50.67	51.34
1001	NYSE	THC	Wed, Feb 17, 1999	52.00	53.50	51.84	53.17
1000	NYSE	THC	Tue, Feb 16, 1999	51.34	53.17	51.34	53.00
999	NYSE	THC	Fri, Feb 12, 1999	52.67	53.00	50.67	51.17
998	NYSE	THC	Thu, Feb 11, 1999	52.84	53.17	51.84	53.17
997	NYSE	THC	Wed, Feb 10, 1999	55.34	55.50	52.50	53.34
996	NYSE	THC	Tue, Feb 9, 1999	57.34	57.34	55.34	55.50
995	NYSE	THC	Mon, Feb 8, 1999	57.34	57.34	55.50	56.34
994	NYSE	THC	Fri, Feb 5, 1999	56.50	57.34	55.67	57.34
993	NYSE	THC	Thu, Feb 4, 1999	57.50	57.50	56.34	57.34
992	NYSE	THC	Wed, Feb 3, 1999	56.00	58.00	56.00	57.50
991	NYSE	THC	Tue, Feb 2, 1999	57.67	57.67	55.34	56.84
990	NYSE	THC	Mon, Feb 1, 1999	55.17	57.67	55.17	56.00
989	NYSE	THC	Fri, Jan 29, 1999	56.00	56.34	54.67	55.84
988	NYSE	THC	Thu, Jan 28, 1999	55.84	57.00	55.34	55.84
987	NYSE	THC	Wed, Jan 27, 1999	56.34	56.67	55.50	55.50
986	NYSE	THC	Tue, Jan 26, 1999	56.00	56.17	54.84	55.34
985	NYSE	THC	Mon, Jan 25, 1999	56.00	56.67	54.67	56.00
984	NYSE	THC	Fri, Jan 22, 1999	55.67	56.67	55.50	56.00
983	NYSE	THC	Thu, Jan 21, 1999	57.67	58.50	55.67	55.84
982	NYSE	THC	Wed, Jan 20, 1999	60.17	60.50	57.67	58.34
981	NYSE	THC	Tue, Jan 19, 1999	62.00	63.34	58.84	60.17
980	NYSE	THC	Fri, Jan 15, 1999	61.34	64.50	60.67	61.84
979	NYSE	THC	Thu, Jan 14, 1999	60.34	61.17	57.84	60.34
978	NYSE	THC	Wed, Jan 13, 1999	61.34	62.50	60.34	60.67
977	NYSE	THC	Tue, Jan 12, 1999	63.17	64.00	62.67	63.00
976	NYSE	THC	Mon, Jan 11, 1999	63.34	64.00	62.50	64.00
975	NYSE	THC	Fri, Jan 8, 1999	62.67	64.67	62.50	63.34
974	NYSE	THC	Thu, Jan 7, 1999	65.34	65.84	61.34	62.67
973	NYSE	THC	Wed, Jan 6, 1999	71.67	72.50	71.50	72.00
972	NYSE	THC	Tue, Jan 5, 1999	69.67	72.17	69.34	71.17
971	NYSE	THC	Mon, Jan 4, 1999	68.34	70.34	67.34	68.34
970	NYSE	THC	Thu, Dec 31, 1998	68.17	70.34	67.50	70.00
969	NYSE	THC	Wed, Dec 30, 1998	68.84	69.50	67.50	68.34
968	NYSE	THC	Tue, Dec 29, 1998	68.34	69.67	67.00	68.84
967	NYSE	THC	Mon, Dec 28, 1998	68.67	69.17	67.17	68.67
966	NYSE	THC	Thu, Dec 24, 1998	68.67	69.17	67.34	67.67
965	NYSE	THC	Wed, Dec 23, 1998	66.67	68.17	64.00	67.50
964	NYSE	THC	Tue, Dec 22, 1998	68.00	70.00	66.17	66.67
963	NYSE	THC	Mon, Dec 21, 1998	67.34	70.34	66.17	69.67
962	NYSE	THC	Fri, Dec 18, 1998	65.34	67.17	65.00	66.50
961	NYSE	THC	Thu, Dec 17, 1998	66.00	66.84	64.34	65.34
960	NYSE	THC	Wed, Dec 16, 1998	64.84	66.17	63.84	66.00
959	NYSE	THC	Tue, Dec 15, 1998	67.50	67.50	63.34	64.00
958	NYSE	THC	Mon, Dec 14, 1998	71.34	72.00	65.34	67.00
957	NYSE	THC	Fri, Dec 11, 1998	72.84	73.84	70.84	70.84
956	NYSE	THC	Thu, Dec 10, 1998	75.34	75.67	71.84	71.84
955	NYSE	THC	Wed, Dec 9, 1998	78.84	78.84	74.50	74.84
954	NYSE	THC	Tue, Dec 8, 1998	80.67	80.84	77.50	78.67
953	NYSE	THC	Mon, Dec 7, 1998	82.67	83.50	80.17	81.17
952	NYSE	THC	Fri, Dec 4, 1998	79.84	81.00	79.17	81.00
951	NYSE	THC	Thu, Dec 3, 1998	80.00	81.34	79.84	79.84
950	NYSE	THC	Wed, Dec 2, 1998	79.67	82.00	79.67	81.34
949	NYSE	THC	Tue, Dec 1, 1998	78.84	81.34	78.67	79.84
948	NYSE	THC	Mon, Nov 30, 1998	79.50	80.67	78.84	78.84
947	NYSE	THC	Fri, Nov 27, 1998	79.50	80.00	79.34	80.00
946	NYSE	THC	Wed, Nov 25, 1998	78.84	79.84	77.50	79.50
945	NYSE	THC	Tue, Nov 24, 1998	81.00	81.00	78.67	79.67
944	NYSE	THC	Mon, Nov 23, 1998	76.84	81.00	76.84	79.67
943	NYSE	THC	Fri, Nov 20, 1998	80.00	80.00	76.34	76.84
942	NYSE	THC	Thu, Nov 19, 1998	81.67	81.67	78.67	79.34
941	NYSE	THC	Wed, Nov 18, 1998	79.67	83.34	78.67	81.67
940	NYSE	THC	Tue, Nov 17, 1998	79.67	80.17	76.67	79.50
939	NYSE	THC	Mon, Nov 16, 1998	81.00	83.34	79.00	79.00
938	NYSE	THC	Fri, Nov 13, 1998	80.67	81.67	78.67	80.50
937	NYSE	THC	Thu, Nov 12, 1998	80.67	81.34	80.00	80.17
936	NYSE	THC	Wed, Nov 11, 1998	81.17	83.00	81.00	81.34
935	NYSE	THC	Tue, Nov 10, 1998	77.84	83.34	77.67	81.17
934	NYSE	THC	Mon, Nov 9, 1998	78.00	78.00	76.67	77.00
933	NYSE	THC	Fri, Nov 6, 1998	77.00	78.00	77.00	77.67
932	NYSE	THC	Thu, Nov 5, 1998	75.00	77.34	74.00	77.17
931	NYSE	THC	Wed, Nov 4, 1998	73.34	75.50	73.34	74.50
930	NYSE	THC	Tue, Nov 3, 1998	75.00	75.00	72.84	73.00
929	NYSE	THC	Mon, Nov 2, 1998	74.84	77.34	74.67	75.67
928	NYSE	THC	Fri, Oct 30, 1998	74.67	75.17	74.00	74.50
927	NYSE	THC	Thu, Oct 29, 1998	75.00	75.00	73.00	74.34
926	NYSE	THC	Wed, Oct 28, 1998	76.34	78.00	74.34	74.67
925	NYSE	THC	Tue, Oct 27, 1998	76.34	77.50	76.00	76.84
924	NYSE	THC	Mon, Oct 26, 1998	77.00	77.34	76.00	76.34
923	NYSE	THC	Fri, Oct 23, 1998	77.00	78.00	76.34	77.00
922	NYSE	THC	Thu, Oct 22, 1998	77.67	77.67	76.34	77.00
921	NYSE	THC	Wed, Oct 21, 1998	78.00	79.00	78.00	78.34
920	NYSE	THC	Tue, Oct 20, 1998	81.34	82.67	77.34	78.00
919	NYSE	THC	Mon, Oct 19, 1998	77.34	81.67	77.34	81.50
918	NYSE	THC	Fri, Oct 16, 1998	77.34	77.67	75.84	77.50
917	NYSE	THC	Thu, Oct 15, 1998	74.00	80.67	74.00	77.00
916	NYSE	THC	Wed, Oct 14, 1998	76.67	76.67	73.67	74.00
915	NYSE	THC	Tue, Oct 13, 1998	75.34	77.00	73.34	76.67
914	NYSE	THC	Mon, Oct 12, 1998	73.00	76.17	73.00	75.67
913	NYSE	THC	Fri, Oct 9, 1998	73.17	73.34	71.84	73.00
912	NYSE	THC	Thu, Oct 8, 1998	72.00	74.34	70.67	73.34
911	NYSE	THC	Wed, Oct 7, 1998	76.67	78.34	73.34	73.34
910	NYSE	THC	Tue, Oct 6, 1998	76.00	77.34	75.17	76.84
909	NYSE	THC	Mon, Oct 5, 1998	73.34	76.50	73.00	76.50
908	NYSE	THC	Fri, Oct 2, 1998	71.84	73.50	70.17	73.50
907	NYSE	THC	Thu, Oct 1, 1998	76.00	76.34	70.67	72.00
906	NYSE	THC	Wed, Sep 30, 1998	78.67	78.67	76.00	76.67
905	NYSE	THC	Tue, Sep 29, 1998	80.34	81.34	75.67	79.34
904	NYSE	THC	Mon, Sep 28, 1998	78.84	80.67	77.34	80.34
903	NYSE	THC	Fri, Sep 25, 1998	74.67	81.34	74.67	79.50
902	NYSE	THC	Thu, Sep 24, 1998	79.34	80.00	76.17	77.17
901	NYSE	THC	Wed, Sep 23, 1998	77.34	80.00	77.34	80.00
900	NYSE	THC	Tue, Sep 22, 1998	77.67	77.84	74.67	75.84
899	NYSE	THC	Mon, Sep 21, 1998	76.00	77.84	75.00	77.34
898	NYSE	THC	Fri, Sep 18, 1998	74.67	76.50	74.67	76.34
897	NYSE	THC	Thu, Sep 17, 1998	75.34	75.34	74.00	74.34
896	NYSE	THC	Wed, Sep 16, 1998	78.17	79.00	76.34	77.00
895	NYSE	THC	Tue, Sep 15, 1998	77.67	78.34	76.50	77.17
894	NYSE	THC	Mon, Sep 14, 1998	78.84	79.67	77.00	77.50
893	NYSE	THC	Fri, Sep 11, 1998	73.34	78.84	73.00	78.84
892	NYSE	THC	Thu, Sep 10, 1998	74.34	74.50	72.34	73.34
891	NYSE	THC	Wed, Sep 9, 1998	77.00	78.67	75.50	75.67
890	NYSE	THC	Tue, Sep 8, 1998	74.67	79.67	73.34	79.50
889	NYSE	THC	Fri, Sep 4, 1998	73.34	75.00	71.34	73.00
888	NYSE	THC	Thu, Sep 3, 1998	73.34	74.00	72.00	73.17
887	NYSE	THC	Wed, Sep 2, 1998	73.34	76.17	73.00	73.84
886	NYSE	THC	Tue, Sep 1, 1998	68.34	74.00	68.34	73.67
885	NYSE	THC	Mon, Aug 31, 1998	72.00	72.50	67.67	68.34
884	NYSE	THC	Fri, Aug 28, 1998	70.67	71.84	69.67	71.17
883	NYSE	THC	Thu, Aug 27, 1998	72.84	74.00	69.34	70.00
882	NYSE	THC	Wed, Aug 26, 1998	73.00	74.50	72.84	73.50
881	NYSE	THC	Tue, Aug 25, 1998	73.84	74.67	73.34	74.17
880	NYSE	THC	Mon, Aug 24, 1998	71.50	73.67	71.50	73.67
879	NYSE	THC	Fri, Aug 21, 1998	71.00	72.17	70.84	71.50
878	NYSE	THC	Thu, Aug 20, 1998	71.50	72.17	70.84	72.17
877	NYSE	THC	Wed, Aug 19, 1998	71.17	71.67	70.34	70.84
876	NYSE	THC	Tue, Aug 18, 1998	69.34	70.67	69.17	70.50
875	NYSE	THC	Mon, Aug 17, 1998	69.34	70.50	68.34	69.17
874	NYSE	THC	Fri, Aug 14, 1998	71.34	71.34	68.00	68.67
873	NYSE	THC	Thu, Aug 13, 1998	71.00	73.00	69.17	70.34
872	NYSE	THC	Wed, Aug 12, 1998	70.67	71.00	69.50	70.34
871	NYSE	THC	Tue, Aug 11, 1998	69.34	70.84	67.34	70.67
870	NYSE	THC	Mon, Aug 10, 1998	72.34	73.34	70.34	70.67
869	NYSE	THC	Fri, Aug 7, 1998	75.00	75.00	73.17	74.00
868	NYSE	THC	Thu, Aug 6, 1998	75.00	75.00	72.84	72.84
867	NYSE	THC	Wed, Aug 5, 1998	76.67	77.67	73.34	74.34
866	NYSE	THC	Tue, Aug 4, 1998	78.00	78.17	76.34	76.67
865	NYSE	THC	Mon, Aug 3, 1998	79.34	80.00	76.67	76.84
864	NYSE	THC	Fri, Jul 31, 1998	80.00	80.67	79.34	79.84
863	NYSE	THC	Thu, Jul 30, 1998	79.34	80.84	79.00	80.50
862	NYSE	THC	Wed, Jul 29, 1998	78.67	79.50	77.00	77.84
861	NYSE	THC	Tue, Jul 28, 1998	79.34	79.34	75.67	75.84
860	NYSE	THC	Mon, Jul 27, 1998	81.34	81.34	79.34	79.50
859	NYSE	THC	Fri, Jul 24, 1998	80.17	81.00	79.50	80.84
858	NYSE	THC	Thu, Jul 23, 1998	83.17	83.34	79.67	79.84
857	NYSE	THC	Wed, Jul 22, 1998	82.67	83.84	81.67	82.67
856	NYSE	THC	Tue, Jul 21, 1998	81.34	83.84	81.00	82.84
855	NYSE	THC	Mon, Jul 20, 1998	80.34	81.34	79.50	81.34
854	NYSE	THC	Fri, Jul 17, 1998	79.84	80.50	79.50	80.17
853	NYSE	THC	Thu, Jul 16, 1998	78.00	80.17	78.00	79.84
852	NYSE	THC	Wed, Jul 15, 1998	78.17	80.34	77.84	78.34
851	NYSE	THC	Tue, Jul 14, 1998	78.67	80.17	78.00	78.17
850	NYSE	THC	Mon, Jul 13, 1998	77.67	79.34	77.17	78.67
849	NYSE	THC	Fri, Jul 10, 1998	76.67	79.67	75.50	78.17
848	NYSE	THC	Thu, Jul 9, 1998	74.34	76.84	74.34	75.50
847	NYSE	THC	Wed, Jul 8, 1998	74.67	75.50	73.34	75.17
846	NYSE	THC	Tue, Jul 7, 1998	77.00	77.84	73.17	73.17
845	NYSE	THC	Mon, Jul 6, 1998	80.00	80.00	76.67	77.17
844	NYSE	THC	Thu, Jul 2, 1998	81.17	83.34	78.67	80.34
843	NYSE	THC	Wed, Jul 1, 1998	83.84	85.34	82.67	84.00
842	NYSE	THC	Tue, Jun 30, 1998	86.00	86.34	82.00	83.34
841	NYSE	THC	Mon, Jun 29, 1998	85.00	88.00	84.84	86.34
840	NYSE	THC	Fri, Jun 26, 1998	83.00	84.67	80.84	84.34
839	NYSE	THC	Thu, Jun 25, 1998	82.00	82.17	79.67	80.84
838	NYSE	THC	Wed, Jun 24, 1998	81.00	82.00	79.25	81.17
837	NYSE	THC	Tue, Jun 23, 1998	80.67	80.67	79.17	79.84
836	NYSE	THC	Mon, Jun 22, 1998	79.67	80.50	79.34	79.67
835	NYSE	THC	Fri, Jun 19, 1998	82.00	82.17	79.00	81.17
834	NYSE	THC	Thu, Jun 18, 1998	82.67	83.67	82.00	82.00
833	NYSE	THC	Wed, Jun 17, 1998	82.00	83.67	81.67	83.00
832	NYSE	THC	Tue, Jun 16, 1998	77.34	81.34	77.34	80.67
831	NYSE	THC	Mon, Jun 15, 1998	78.84	79.67	76.17	76.50
830	NYSE	THC	Fri, Jun 12, 1998	83.34	83.67	79.67	80.84
829	NYSE	THC	Thu, Jun 11, 1998	81.84	83.84	81.84	82.67
828	NYSE	THC	Wed, Jun 10, 1998	82.67	83.34	80.84	81.84
827	NYSE	THC	Tue, Jun 9, 1998	82.67	84.25	82.17	83.17
826	NYSE	THC	Mon, Jun 8, 1998	81.00	82.17	80.34	82.00
825	NYSE	THC	Fri, Jun 5, 1998	81.67	82.00	80.00	80.67
824	NYSE	THC	Thu, Jun 4, 1998	84.00	85.17	80.00	80.34
823	NYSE	THC	Wed, Jun 3, 1998	90.50	90.84	78.34	82.67
822	NYSE	THC	Tue, Jun 2, 1998	93.67	93.67	90.34	90.50
821	NYSE	THC	Mon, Jun 1, 1998	93.67	94.34	93.00	93.34
820	NYSE	THC	Fri, May 29, 1998	93.34	94.84	93.00	93.34
819	NYSE	THC	Thu, May 28, 1998	94.50	94.50	92.84	93.34
818	NYSE	THC	Wed, May 27, 1998	96.50	97.00	92.67	94.17
817	NYSE	THC	Tue, May 26, 1998	97.67	98.00	94.67	96.00
816	NYSE	THC	Fri, May 22, 1998	99.67	99.67	96.34	98.34
815	NYSE	THC	Thu, May 21, 1998	100.01	100.34	98.67	99.67
814	NYSE	THC	Wed, May 20, 1998	98.67	99.50	98.00	99.50
813	NYSE	THC	Tue, May 19, 1998	97.00	98.67	96.67	97.34
812	NYSE	THC	Mon, May 18, 1998	97.00	98.00	95.34	96.34
811	NYSE	THC	Fri, May 15, 1998	96.84	98.63	96.50	97.67
810	NYSE	THC	Thu, May 14, 1998	95.34	97.84	94.84	96.17
809	NYSE	THC	Wed, May 13, 1998	95.00	95.67	94.34	95.17
808	NYSE	THC	Tue, May 12, 1998	96.00	96.00	94.50	94.84
807	NYSE	THC	Mon, May 11, 1998	96.00	96.67	94.34	95.34
806	NYSE	THC	Fri, May 8, 1998	97.67	99.09	96.17	96.84
805	NYSE	THC	Thu, May 7, 1998	98.00	98.67	97.17	97.34
804	NYSE	THC	Wed, May 6, 1998	98.67	99.67	98.00	98.34
803	NYSE	THC	Tue, May 5, 1998	99.34	99.34	97.67	98.00
802	NYSE	THC	Mon, May 4, 1998	99.67	100.01	98.84	99.50
801	NYSE	THC	Fri, May 1, 1998	99.84	99.84	98.67	99.34
800	NYSE	THC	Thu, Apr 30, 1998	100.01	100.84	99.67	99.84
799	NYSE	THC	Wed, Apr 29, 1998	99.34	100.34	98.67	99.34
798	NYSE	THC	Tue, Apr 28, 1998	100.01	100.84	97.50	98.67
797	NYSE	THC	Mon, Apr 27, 1998	101.67	102.34	98.17	99.50
796	NYSE	THC	Fri, Apr 24, 1998	103.01	104.67	102.34	103.34
795	NYSE	THC	Thu, Apr 23, 1998	103.67	104.17	102.01	102.01
794	NYSE	THC	Wed, Apr 22, 1998	104.01	104.34	103.34	104.01
793	NYSE	THC	Tue, Apr 21, 1998	104.67	104.67	103.01	104.01
792	NYSE	THC	Mon, Apr 20, 1998	105.51	105.51	104.17	104.84
791	NYSE	THC	Fri, Apr 17, 1998	106.84	107.01	104.67	105.51
790	NYSE	THC	Thu, Apr 16, 1998	108.34	108.34	105.34	106.84
789	NYSE	THC	Wed, Apr 15, 1998	106.34	109.17	105.67	108.84
788	NYSE	THC	Tue, Apr 14, 1998	105.84	107.34	104.51	106.34
787	NYSE	THC	Mon, Apr 13, 1998	104.67	106.67	102.67	105.67
786	NYSE	THC	Thu, Apr 9, 1998	102.51	104.34	101.01	104.34
785	NYSE	THC	Wed, Apr 8, 1998	102.01	103.84	101.01	102.01
784	NYSE	THC	Tue, Apr 7, 1998	102.84	103.17	101.01	102.17
783	NYSE	THC	Mon, Apr 6, 1998	102.34	103.67	102.01	102.51
782	NYSE	THC	Fri, Apr 3, 1998	103.34	103.84	100.84	102.17
781	NYSE	THC	Thu, Apr 2, 1998	101.67	104.01	101.01	102.67
780	NYSE	THC	Wed, Apr 1, 1998	97.17	102.01	97.00	100.34
779	NYSE	THC	Tue, Mar 31, 1998	100.17	100.34	96.84	96.84
778	NYSE	THC	Mon, Mar 30, 1998	102.67	103.34	99.84	100.17
777	NYSE	THC	Fri, Mar 27, 1998	100.84	102.51	99.50	101.01
776	NYSE	THC	Thu, Mar 26, 1998	101.34	102.01	100.17	101.01
775	NYSE	THC	Wed, Mar 25, 1998	103.01	103.34	100.17	101.34
774	NYSE	THC	Tue, Mar 24, 1998	100.17	105.34	100.17	104.01
773	NYSE	THC	Mon, Mar 23, 1998	97.50	101.01	97.50	100.17
772	NYSE	THC	Fri, Mar 20, 1998	98.84	98.84	97.34	97.84
771	NYSE	THC	Thu, Mar 19, 1998	97.67	99.17	97.34	98.84
770	NYSE	THC	Wed, Mar 18, 1998	98.34	98.50	97.50	98.34
769	NYSE	THC	Tue, Mar 17, 1998	98.34	98.67	96.67	97.17
768	NYSE	THC	Mon, Mar 16, 1998	97.34	97.84	95.34	96.50
767	NYSE	THC	Fri, Mar 13, 1998	98.67	98.67	96.50	97.17
766	NYSE	THC	Thu, Mar 12, 1998	98.34	99.34	97.50	98.50
765	NYSE	THC	Wed, Mar 11, 1998	97.84	99.00	95.50	98.34
764	NYSE	THC	Tue, Mar 10, 1998	97.50	100.01	97.50	97.84
763	NYSE	THC	Mon, Mar 9, 1998	98.00	98.00	96.00	97.50
762	NYSE	THC	Fri, Mar 6, 1998	98.67	99.34	96.67	98.00
761	NYSE	THC	Thu, Mar 5, 1998	95.84	98.17	95.84	96.17
760	NYSE	THC	Wed, Mar 4, 1998	98.67	98.67	95.00	96.00
759	NYSE	THC	Tue, Mar 3, 1998	97.34	98.67	96.67	98.67
758	NYSE	THC	Mon, Mar 2, 1998	98.84	100.01	97.00	98.00
757	NYSE	THC	Fri, Feb 27, 1998	99.00	100.01	98.34	99.50
756	NYSE	THC	Thu, Feb 26, 1998	98.50	98.84	97.17	98.67
755	NYSE	THC	Wed, Feb 25, 1998	98.67	99.34	97.67	98.34
754	NYSE	THC	Tue, Feb 24, 1998	96.84	98.34	96.84	97.00
753	NYSE	THC	Mon, Feb 23, 1998	97.34	97.84	96.50	97.50
752	NYSE	THC	Fri, Feb 20, 1998	96.00	97.84	95.84	97.67
751	NYSE	THC	Thu, Feb 19, 1998	95.84	96.00	94.67	95.84
750	NYSE	THC	Wed, Feb 18, 1998	95.00	96.17	95.00	95.67
749	NYSE	THC	Tue, Feb 17, 1998	93.34	96.00	93.34	95.50
748	NYSE	THC	Fri, Feb 13, 1998	94.00	94.67	91.00	92.34
747	NYSE	THC	Thu, Feb 12, 1998	95.34	95.50	94.34	94.67
746	NYSE	THC	Wed, Feb 11, 1998	94.67	96.17	94.67	95.84
745	NYSE	THC	Tue, Feb 10, 1998	94.84	95.34	94.17	95.00
744	NYSE	THC	Mon, Feb 9, 1998	94.17	95.50	93.00	94.67
743	NYSE	THC	Fri, Feb 6, 1998	93.17	94.50	93.17	93.50
742	NYSE	THC	Thu, Feb 5, 1998	93.67	94.00	92.00	92.50
741	NYSE	THC	Wed, Feb 4, 1998	92.34	94.34	91.67	93.50
740	NYSE	THC	Tue, Feb 3, 1998	92.00	92.00	90.67	91.50
739	NYSE	THC	Mon, Feb 2, 1998	93.34	93.84	92.67	93.84
738	NYSE	THC	Fri, Jan 30, 1998	93.00	93.50	91.34	92.00
737	NYSE	THC	Thu, Jan 29, 1998	93.17	94.34	92.67	93.67
736	NYSE	THC	Wed, Jan 28, 1998	91.84	93.17	90.67	93.17
735	NYSE	THC	Tue, Jan 27, 1998	90.34	93.17	90.34	92.17
734	NYSE	THC	Mon, Jan 26, 1998	91.00	91.50	90.00	91.00
733	NYSE	THC	Fri, Jan 23, 1998	89.50	91.67	89.00	90.34
732	NYSE	THC	Thu, Jan 22, 1998	92.67	93.00	89.67	89.67
731	NYSE	THC	Wed, Jan 21, 1998	93.17	93.17	91.34	92.67
730	NYSE	THC	Tue, Jan 20, 1998	94.17	94.17	92.34	93.34
729	NYSE	THC	Fri, Jan 16, 1998	91.34	94.34	91.17	94.34
728	NYSE	THC	Thu, Jan 15, 1998	90.00	91.50	89.67	91.00
727	NYSE	THC	Wed, Jan 14, 1998	89.67	90.67	87.84	90.34
726	NYSE	THC	Tue, Jan 13, 1998	89.67	90.34	88.67	90.34
725	NYSE	THC	Mon, Jan 12, 1998	86.00	90.67	85.34	89.00
724	NYSE	THC	Fri, Jan 9, 1998	86.84	90.67	86.50	86.84
723	NYSE	THC	Thu, Jan 8, 1998	90.17	90.17	86.67	87.34
722	NYSE	THC	Wed, Jan 7, 1998	87.34	90.67	86.84	90.17
721	NYSE	THC	Tue, Jan 6, 1998	87.00	88.00	86.67	87.84
720	NYSE	THC	Mon, Jan 5, 1998	86.34	87.67	85.67	87.67
719	NYSE	THC	Fri, Jan 2, 1998	88.00	89.50	86.17	86.67
718	NYSE	THC	Wed, Dec 31, 1997	86.17	90.00	86.00	88.34
717	NYSE	THC	Tue, Dec 30, 1997	83.34	86.17	82.67	86.17
716	NYSE	THC	Mon, Dec 29, 1997	84.00	84.34	83.00	83.34
715	NYSE	THC	Fri, Dec 26, 1997	84.00	84.50	83.00	84.00
714	NYSE	THC	Wed, Dec 24, 1997	84.67	85.00	83.84	84.00
713	NYSE	THC	Tue, Dec 23, 1997	84.67	85.17	83.50	83.67
712	NYSE	THC	Mon, Dec 22, 1997	85.17	85.67	84.17	84.67
711	NYSE	THC	Fri, Dec 19, 1997	85.00	87.17	81.00	85.50
710	NYSE	THC	Thu, Dec 18, 1997	88.00	88.00	84.17	86.67
709	NYSE	THC	Wed, Dec 17, 1997	91.17	92.34	89.50	89.50
708	NYSE	THC	Tue, Dec 16, 1997	90.67	91.00	89.34	90.84
707	NYSE	THC	Mon, Dec 15, 1997	88.17	93.00	88.17	91.84
706	NYSE	THC	Fri, Dec 12, 1997	88.17	89.00	86.84	88.17
705	NYSE	THC	Thu, Dec 11, 1997	89.67	89.67	87.00	88.00
704	NYSE	THC	Wed, Dec 10, 1997	92.00	92.00	89.34	89.67
703	NYSE	THC	Tue, Dec 9, 1997	90.84	92.00	90.00	91.84
702	NYSE	THC	Mon, Dec 8, 1997	90.34	91.67	89.50	90.34
701	NYSE	THC	Fri, Dec 5, 1997	88.00	91.00	88.00	91.00
700	NYSE	THC	Thu, Dec 4, 1997	89.34	90.34	88.34	88.67
699	NYSE	THC	Wed, Dec 3, 1997	88.17	89.50	87.50	88.50
698	NYSE	THC	Tue, Dec 2, 1997	88.34	88.34	86.50	88.17
697	NYSE	THC	Mon, Dec 1, 1997	85.34	90.00	85.00	88.00
696	NYSE	THC	Fri, Nov 28, 1997	85.00	85.34	84.50	84.50
695	NYSE	THC	Wed, Nov 26, 1997	81.84	85.34	81.84	84.67
694	NYSE	THC	Tue, Nov 25, 1997	83.50	83.50	81.00	81.50
693	NYSE	THC	Mon, Nov 24, 1997	84.34	84.50	81.84	82.17
692	NYSE	THC	Fri, Nov 21, 1997	82.34	84.84	82.00	84.17
691	NYSE	THC	Thu, Nov 20, 1997	82.34	83.84	81.67	81.67
690	NYSE	THC	Wed, Nov 19, 1997	81.50	83.34	81.34	82.00
689	NYSE	THC	Tue, Nov 18, 1997	82.50	82.67	81.34	82.17
688	NYSE	THC	Mon, Nov 17, 1997	81.00	83.50	80.34	82.84
687	NYSE	THC	Fri, Nov 14, 1997	79.34	82.34	78.84	81.00
686	NYSE	THC	Thu, Nov 13, 1997	78.67	79.50	77.67	78.34
685	NYSE	THC	Wed, Nov 12, 1997	79.34	80.67	77.34	78.00
684	NYSE	THC	Tue, Nov 11, 1997	79.67	82.34	79.67	80.50
683	NYSE	THC	Mon, Nov 10, 1997	81.34	81.34	79.00	79.84
682	NYSE	THC	Fri, Nov 7, 1997	82.00	82.17	79.50	81.34
681	NYSE	THC	Thu, Nov 6, 1997	83.17	84.00	81.84	83.00
680	NYSE	THC	Wed, Nov 5, 1997	80.34	84.50	80.00	83.00
679	NYSE	THC	Tue, Nov 4, 1997	82.17	82.17	79.50	80.50
678	NYSE	THC	Mon, Nov 3, 1997	80.34	83.34	80.34	82.50
677	NYSE	THC	Fri, Oct 31, 1997	79.00	82.00	78.67	81.50
676	NYSE	THC	Thu, Oct 30, 1997	78.67	80.50	78.67	78.84
675	NYSE	THC	Wed, Oct 29, 1997	82.84	83.34	80.00	80.50
674	NYSE	THC	Tue, Oct 28, 1997	74.67	83.67	74.00	82.84
673	NYSE	THC	Mon, Oct 27, 1997	81.34	81.50	75.34	75.34
672	NYSE	THC	Fri, Oct 24, 1997	83.67	85.34	81.67	83.34
671	NYSE	THC	Thu, Oct 23, 1997	84.67	84.84	81.84	82.84
670	NYSE	THC	Wed, Oct 22, 1997	88.34	88.34	85.34	85.50
669	NYSE	THC	Tue, Oct 21, 1997	87.50	88.67	85.34	88.34
668	NYSE	THC	Mon, Oct 20, 1997	84.00	88.00	83.84	87.34
667	NYSE	THC	Fri, Oct 17, 1997	83.50	84.67	83.00	84.00
666	NYSE	THC	Thu, Oct 16, 1997	81.50	83.84	81.50	83.34
665	NYSE	THC	Wed, Oct 15, 1997	81.34	82.00	80.34	81.67
664	NYSE	THC	Tue, Oct 14, 1997	82.67	82.67	80.84	82.17
663	NYSE	THC	Mon, Oct 13, 1997	82.67	82.84	81.17	81.50
662	NYSE	THC	Fri, Oct 10, 1997	82.67	83.34	81.17	82.84
661	NYSE	THC	Thu, Oct 9, 1997	83.50	84.34	83.17	83.84
660	NYSE	THC	Wed, Oct 8, 1997	83.84	84.34	82.50	84.17
659	NYSE	THC	Tue, Oct 7, 1997	81.17	84.34	81.17	84.17
658	NYSE	THC	Mon, Oct 6, 1997	80.50	81.67	80.17	80.50
657	NYSE	THC	Fri, Oct 3, 1997	81.17	81.50	79.67	81.00
656	NYSE	THC	Thu, Oct 2, 1997	79.67	81.34	79.67	80.50
655	NYSE	THC	Wed, Oct 1, 1997	78.00	80.34	77.84	79.67
654	NYSE	THC	Tue, Sep 30, 1997	76.17	78.17	75.50	77.67
653	NYSE	THC	Mon, Sep 29, 1997	75.17	76.84	75.17	75.84
652	NYSE	THC	Fri, Sep 26, 1997	75.00	75.84	74.67	75.17
651	NYSE	THC	Thu, Sep 25, 1997	74.84	76.67	74.67	75.00
650	NYSE	THC	Wed, Sep 24, 1997	75.50	76.50	74.67	75.00
649	NYSE	THC	Tue, Sep 23, 1997	77.50	77.67	75.00	75.84
648	NYSE	THC	Mon, Sep 22, 1997	77.84	78.34	77.00	77.67
647	NYSE	THC	Fri, Sep 19, 1997	76.00	78.50	76.00	77.84
646	NYSE	THC	Thu, Sep 18, 1997	73.67	76.34	73.17	75.84
645	NYSE	THC	Wed, Sep 17, 1997	73.84	74.00	73.17	73.67
644	NYSE	THC	Tue, Sep 16, 1997	74.00	75.67	73.50	74.00
643	NYSE	THC	Mon, Sep 15, 1997	73.00	73.84	72.67	73.84
642	NYSE	THC	Fri, Sep 12, 1997	72.00	72.34	70.50	72.34
641	NYSE	THC	Thu, Sep 11, 1997	75.00	75.00	72.34	72.67
640	NYSE	THC	Wed, Sep 10, 1997	76.50	76.67	75.00	75.00
639	NYSE	THC	Tue, Sep 9, 1997	76.67	78.00	74.67	77.17
638	NYSE	THC	Mon, Sep 8, 1997	78.67	78.67	77.67	77.67
637	NYSE	THC	Fri, Sep 5, 1997	78.00	78.67	76.59	76.84
636	NYSE	THC	Thu, Sep 4, 1997	77.00	78.00	76.50	78.00
635	NYSE	THC	Wed, Sep 3, 1997	75.67	77.17	75.67	76.50
634	NYSE	THC	Tue, Sep 2, 1997	72.67	77.17	72.67	75.84
633	NYSE	THC	Fri, Aug 29, 1997	72.00	74.50	72.00	72.67
632	NYSE	THC	Thu, Aug 28, 1997	72.67	73.34	71.34	72.17
631	NYSE	THC	Wed, Aug 27, 1997	75.17	76.00	71.17	73.34
630	NYSE	THC	Tue, Aug 26, 1997	74.34	75.00	74.00	74.50
629	NYSE	THC	Mon, Aug 25, 1997	76.00	76.34	74.17	75.67
628	NYSE	THC	Fri, Aug 22, 1997	73.34	76.17	72.84	76.17
627	NYSE	THC	Thu, Aug 21, 1997	75.67	77.34	73.00	73.34
626	NYSE	THC	Wed, Aug 20, 1997	71.84	75.84	70.84	75.67
625	NYSE	THC	Tue, Aug 19, 1997	74.00	74.00	71.67	72.00
624	NYSE	THC	Mon, Aug 18, 1997	74.17	74.67	72.00	74.00
623	NYSE	THC	Fri, Aug 15, 1997	73.67	75.17	73.50	73.67
622	NYSE	THC	Thu, Aug 14, 1997	70.67	74.00	70.67	73.50
621	NYSE	THC	Wed, Aug 13, 1997	71.00	71.00	69.00	69.34
620	NYSE	THC	Tue, Aug 12, 1997	71.50	72.34	69.50	69.67
619	NYSE	THC	Mon, Aug 11, 1997	73.00	73.67	71.00	72.17
618	NYSE	THC	Fri, Aug 8, 1997	72.34	74.50	72.17	72.84
617	NYSE	THC	Thu, Aug 7, 1997	72.50	75.00	72.50	74.50
616	NYSE	THC	Wed, Aug 6, 1997	73.34	74.67	72.00	72.50
615	NYSE	THC	Tue, Aug 5, 1997	74.34	74.34	72.67	73.00
614	NYSE	THC	Mon, Aug 4, 1997	74.67	75.50	74.00	74.34
613	NYSE	THC	Fri, Aug 1, 1997	79.34	79.67	74.00	75.00
612	NYSE	THC	Thu, Jul 31, 1997	82.67	82.67	79.34	79.84
611	NYSE	THC	Wed, Jul 30, 1997	82.67	83.34	80.17	82.67
610	NYSE	THC	Tue, Jul 29, 1997	79.50	83.00	79.17	82.67
609	NYSE	THC	Mon, Jul 28, 1997	81.50	81.50	78.17	79.50
608	NYSE	THC	Fri, Jul 25, 1997	78.67	84.00	78.67	81.50
607	NYSE	THC	Thu, Jul 24, 1997	80.00	80.17	77.67	80.00
606	NYSE	THC	Wed, Jul 23, 1997	75.34	80.84	75.17	80.34
605	NYSE	THC	Tue, Jul 22, 1997	72.00	73.34	71.34	73.34
604	NYSE	THC	Mon, Jul 21, 1997	74.34	74.67	68.00	71.34
603	NYSE	THC	Fri, Jul 18, 1997	77.00	77.00	72.84	75.17
602	NYSE	THC	Thu, Jul 17, 1997	78.67	78.67	76.67	77.00
601	NYSE	THC	Wed, Jul 16, 1997	79.34	80.17	78.67	79.84
600	NYSE	THC	Tue, Jul 15, 1997	79.17	79.34	78.00	79.34
599	NYSE	THC	Mon, Jul 14, 1997	78.67	79.34	78.34	79.00
598	NYSE	THC	Fri, Jul 11, 1997	78.50	79.17	77.67	79.00
597	NYSE	THC	Thu, Jul 10, 1997	78.00	78.67	77.34	78.17
596	NYSE	THC	Wed, Jul 9, 1997	79.00	79.09	76.67	77.34
595	NYSE	THC	Tue, Jul 8, 1997	77.67	79.34	77.67	78.50
594	NYSE	THC	Mon, Jul 7, 1997	79.67	80.00	77.50	78.92
593	NYSE	THC	Thu, Jul 3, 1997	80.00	80.34	79.00	79.67
592	NYSE	THC	Wed, Jul 2, 1997	79.00	79.67	77.34	79.34
591	NYSE	THC	Tue, Jul 1, 1997	78.50	80.00	78.34	80.00
590	NYSE	THC	Mon, Jun 30, 1997	76.67	78.84	75.50	78.67
589	NYSE	THC	Fri, Jun 27, 1997	76.67	77.84	74.67	76.67
588	NYSE	THC	Thu, Jun 26, 1997	76.00	77.34	74.67	76.34
587	NYSE	THC	Wed, Jun 25, 1997	78.67	78.67	75.00	76.67
586	NYSE	THC	Tue, Jun 24, 1997	77.67	78.67	75.34	78.34
585	NYSE	THC	Mon, Jun 23, 1997	77.67	79.67	76.67	77.00
584	NYSE	THC	Fri, Jun 20, 1997	78.34	78.67	77.00	78.00
583	NYSE	THC	Thu, Jun 19, 1997	77.34	79.34	77.00	78.34
582	NYSE	THC	Wed, Jun 18, 1997	76.67	77.34	74.34	77.34
581	NYSE	THC	Tue, Jun 17, 1997	75.67	77.34	75.34	76.34
580	NYSE	THC	Mon, Jun 16, 1997	75.34	76.00	74.67	76.00
579	NYSE	THC	Fri, Jun 13, 1997	76.00	77.34	75.34	75.34
578	NYSE	THC	Thu, Jun 12, 1997	74.34	76.34	74.34	75.67
577	NYSE	THC	Wed, Jun 11, 1997	76.00	76.00	73.34	73.67
576	NYSE	THC	Tue, Jun 10, 1997	77.34	77.67	76.34	76.34
575	NYSE	THC	Mon, Jun 9, 1997	77.34	78.34	77.34	78.00
574	NYSE	THC	Fri, Jun 6, 1997	76.00	78.67	76.00	78.00
573	NYSE	THC	Thu, Jun 5, 1997	76.00	77.00	76.00	76.67
572	NYSE	THC	Wed, Jun 4, 1997	74.00	76.67	74.00	76.00
571	NYSE	THC	Tue, Jun 3, 1997	73.00	74.34	71.67	74.34
570	NYSE	THC	Mon, Jun 2, 1997	73.00	73.67	72.67	72.67
569	NYSE	THC	Fri, May 30, 1997	71.34	73.34	71.34	73.34
568	NYSE	THC	Thu, May 29, 1997	73.67	74.00	72.67	73.34
567	NYSE	THC	Wed, May 28, 1997	74.00	74.34	73.34	74.00
566	NYSE	THC	Tue, May 27, 1997	73.34	74.67	73.00	74.67
565	NYSE	THC	Fri, May 23, 1997	72.34	74.00	71.67	74.00
564	NYSE	THC	Thu, May 22, 1997	72.67	73.00	72.00	72.34
563	NYSE	THC	Wed, May 21, 1997	73.00	73.34	71.67	71.67
562	NYSE	THC	Tue, May 20, 1997	71.34	73.34	71.00	72.67
561	NYSE	THC	Mon, May 19, 1997	70.34	72.00	70.34	72.00
560	NYSE	THC	Fri, May 16, 1997	71.00	72.34	69.67	70.34
559	NYSE	THC	Thu, May 15, 1997	71.34	71.34	70.00	70.67
558	NYSE	THC	Wed, May 14, 1997	72.67	73.34	70.67	71.34
557	NYSE	THC	Tue, May 13, 1997	71.00	72.67	70.67	72.67
556	NYSE	THC	Mon, May 12, 1997	70.67	71.00	70.34	70.67
555	NYSE	THC	Fri, May 9, 1997	71.34	72.00	70.34	70.34
554	NYSE	THC	Thu, May 8, 1997	70.34	72.00	69.67	71.00
553	NYSE	THC	Wed, May 7, 1997	70.00	71.67	70.00	71.00
552	NYSE	THC	Tue, May 6, 1997	70.34	71.67	69.00	69.67
551	NYSE	THC	Mon, May 5, 1997	69.34	71.00	69.00	70.00
550	NYSE	THC	Fri, May 2, 1997	69.34	69.34	68.34	69.34
549	NYSE	THC	Thu, May 1, 1997	69.34	69.67	68.67	69.34
548	NYSE	THC	Wed, Apr 30, 1997	68.67	70.00	68.34	69.34
547	NYSE	THC	Tue, Apr 29, 1997	70.00	70.00	68.00	68.67
546	NYSE	THC	Mon, Apr 28, 1997	70.34	70.67	67.34	68.34
545	NYSE	THC	Fri, Apr 25, 1997	71.00	71.34	68.67	70.67
544	NYSE	THC	Thu, Apr 24, 1997	71.00	71.34	69.67	71.34
543	NYSE	THC	Wed, Apr 23, 1997	69.67	71.67	69.67	71.67
542	NYSE	THC	Tue, Apr 22, 1997	69.34	70.34	68.67	70.34
541	NYSE	THC	Mon, Apr 21, 1997	69.67	69.67	67.67	68.67
540	NYSE	THC	Fri, Apr 18, 1997	70.00	70.67	69.34	69.34
539	NYSE	THC	Thu, Apr 17, 1997	67.34	69.67	67.34	69.00
538	NYSE	THC	Wed, Apr 16, 1997	65.00	68.00	64.67	67.67
537	NYSE	THC	Tue, Apr 15, 1997	65.34	65.67	64.34	65.34
536	NYSE	THC	Mon, Apr 14, 1997	63.34	63.67	62.00	63.34
535	NYSE	THC	Fri, Apr 11, 1997	67.34	67.34	64.00	64.00
534	NYSE	THC	Thu, Apr 10, 1997	68.67	69.00	68.34	68.67
533	NYSE	THC	Wed, Apr 9, 1997	70.00	70.00	68.67	69.34
532	NYSE	THC	Tue, Apr 8, 1997	71.67	72.34	69.00	69.34
531	NYSE	THC	Mon, Apr 7, 1997	74.34	74.34	71.34	72.00
530	NYSE	THC	Fri, Apr 4, 1997	68.67	75.67	68.67	73.00
529	NYSE	THC	Thu, Apr 3, 1997	66.67	70.00	66.67	70.00
528	NYSE	THC	Wed, Apr 2, 1997	64.67	67.34	64.34	66.67
527	NYSE	THC	Tue, Apr 1, 1997	65.00	66.67	64.34	64.67
526	NYSE	THC	Mon, Mar 31, 1997	70.00	70.00	64.34	65.34
525	NYSE	THC	Thu, Mar 27, 1997	72.00	72.00	70.00	70.00
524	NYSE	THC	Wed, Mar 26, 1997	72.67	73.00	71.34	72.00
523	NYSE	THC	Tue, Mar 25, 1997	71.34	73.00	70.67	72.67
522	NYSE	THC	Mon, Mar 24, 1997	70.67	71.67	70.34	71.34
521	NYSE	THC	Fri, Mar 21, 1997	72.34	72.34	69.34	70.67
520	NYSE	THC	Thu, Mar 20, 1997	72.67	73.00	69.34	71.67
519	NYSE	THC	Wed, Mar 19, 1997	73.67	74.67	71.67	72.67
518	NYSE	THC	Tue, Mar 18, 1997	76.67	77.34	74.00	74.67
517	NYSE	THC	Mon, Mar 17, 1997	77.67	77.67	75.67	76.67
516	NYSE	THC	Fri, Mar 14, 1997	76.34	79.00	76.34	78.34
515	NYSE	THC	Thu, Mar 13, 1997	76.34	76.67	75.67	76.67
514	NYSE	THC	Wed, Mar 12, 1997	77.00	77.00	75.00	76.00
513	NYSE	THC	Tue, Mar 11, 1997	75.67	77.00	75.34	77.00
512	NYSE	THC	Mon, Mar 10, 1997	74.34	75.67	74.34	75.67
511	NYSE	THC	Fri, Mar 7, 1997	72.34	74.67	72.34	74.34
510	NYSE	THC	Thu, Mar 6, 1997	72.67	72.67	71.34	72.34
509	NYSE	THC	Wed, Mar 5, 1997	71.34	72.67	71.00	72.67
508	NYSE	THC	Tue, Mar 4, 1997	72.34	72.67	71.67	72.00
507	NYSE	THC	Mon, Mar 3, 1997	72.00	72.00	71.34	72.00
506	NYSE	THC	Fri, Feb 28, 1997	72.67	73.00	72.00	72.34
505	NYSE	THC	Thu, Feb 27, 1997	72.67	74.34	72.34	72.34
504	NYSE	THC	Wed, Feb 26, 1997	73.67	74.00	72.67	73.34
503	NYSE	THC	Tue, Feb 25, 1997	75.67	75.67	74.00	74.34
502	NYSE	THC	Mon, Feb 24, 1997	74.34	75.67	74.34	75.34
501	NYSE	THC	Fri, Feb 21, 1997	73.67	75.67	73.34	75.00
500	NYSE	THC	Thu, Feb 20, 1997	73.67	74.34	73.34	74.00
499	NYSE	THC	Wed, Feb 19, 1997	74.34	75.67	74.00	74.34
498	NYSE	THC	Tue, Feb 18, 1997	74.67	74.67	73.67	74.67
497	NYSE	THC	Fri, Feb 14, 1997	75.34	75.67	74.00	74.67
496	NYSE	THC	Thu, Feb 13, 1997	74.67	77.00	74.00	76.00
495	NYSE	THC	Wed, Feb 12, 1997	71.67	75.00	71.34	74.67
494	NYSE	THC	Tue, Feb 11, 1997	71.00	72.34	71.00	71.34
493	NYSE	THC	Mon, Feb 10, 1997	69.67	71.00	69.34	71.00
492	NYSE	THC	Fri, Feb 7, 1997	68.67	69.34	68.00	69.34
491	NYSE	THC	Thu, Feb 6, 1997	69.00	69.00	67.67	68.67
490	NYSE	THC	Wed, Feb 5, 1997	69.34	69.67	68.00	69.34
489	NYSE	THC	Tue, Feb 4, 1997	70.67	70.67	68.34	69.00
488	NYSE	THC	Mon, Feb 3, 1997	72.00	72.00	70.34	71.00
487	NYSE	THC	Fri, Jan 31, 1997	70.00	72.00	69.67	71.34
486	NYSE	THC	Thu, Jan 30, 1997	67.34	70.34	67.00	70.34
485	NYSE	THC	Wed, Jan 29, 1997	66.34	67.67	66.34	67.34
484	NYSE	THC	Tue, Jan 28, 1997	66.00	67.00	65.34	66.00
483	NYSE	THC	Mon, Jan 27, 1997	64.67	66.34	64.34	64.67
482	NYSE	THC	Fri, Jan 24, 1997	66.34	66.34	63.67	63.67
481	NYSE	THC	Thu, Jan 23, 1997	67.34	67.34	65.67	66.34
480	NYSE	THC	Wed, Jan 22, 1997	66.34	68.00	66.34	67.00
479	NYSE	THC	Tue, Jan 21, 1997	65.67	66.34	65.00	66.34
478	NYSE	THC	Mon, Jan 20, 1997	65.00	66.00	65.00	65.34
477	NYSE	THC	Fri, Jan 17, 1997	65.00	65.67	64.67	65.00
476	NYSE	THC	Thu, Jan 16, 1997	66.67	66.67	64.67	65.00
475	NYSE	THC	Wed, Jan 15, 1997	66.67	66.67	66.34	66.67
474	NYSE	THC	Tue, Jan 14, 1997	65.34	66.67	65.34	66.67
473	NYSE	THC	Mon, Jan 13, 1997	65.00	66.00	64.67	66.00
472	NYSE	THC	Fri, Jan 10, 1997	62.67	65.00	62.67	65.00
471	NYSE	THC	Thu, Jan 9, 1997	62.34	63.34	62.00	62.67
470	NYSE	THC	Wed, Jan 8, 1997	61.34	63.67	61.34	62.00
469	NYSE	THC	Tue, Jan 7, 1997	59.00	60.67	58.34	60.00
468	NYSE	THC	Mon, Jan 6, 1997	58.00	59.67	58.00	59.00
467	NYSE	THC	Fri, Jan 3, 1997	57.00	58.00	57.00	57.67
466	NYSE	THC	Thu, Jan 2, 1997	58.34	58.34	57.00	57.67
465	NYSE	THC	Tue, Dec 31, 1996	58.00	58.34	58.00	58.34
464	NYSE	THC	Mon, Dec 30, 1996	58.67	58.67	58.00	58.34
463	NYSE	THC	Fri, Dec 27, 1996	58.67	58.67	57.67	58.00
462	NYSE	THC	Thu, Dec 26, 1996	58.67	58.67	58.00	58.00
461	NYSE	THC	Tue, Dec 24, 1996	58.00	58.34	57.67	58.34
460	NYSE	THC	Mon, Dec 23, 1996	58.00	58.00	57.67	58.00
459	NYSE	THC	Fri, Dec 20, 1996	58.34	58.34	57.67	57.67
458	NYSE	THC	Thu, Dec 19, 1996	58.00	58.00	57.34	57.67
457	NYSE	THC	Wed, Dec 18, 1996	58.67	59.00	57.67	57.67
456	NYSE	THC	Tue, Dec 17, 1996	59.34	59.67	58.34	58.84
455	NYSE	THC	Mon, Dec 16, 1996	60.34	60.67	58.67	59.34
454	NYSE	THC	Fri, Dec 13, 1996	59.34	60.34	59.00	60.34
453	NYSE	THC	Thu, Dec 12, 1996	59.34	59.67	59.34	59.67
452	NYSE	THC	Wed, Dec 11, 1996	60.00	60.00	59.00	59.67
451	NYSE	THC	Tue, Dec 10, 1996	62.34	62.34	60.34	60.67
450	NYSE	THC	Mon, Dec 9, 1996	62.34	63.00	61.34	62.00
449	NYSE	THC	Fri, Dec 6, 1996	61.00	62.34	60.00	62.00
448	NYSE	THC	Thu, Dec 5, 1996	60.34	63.34	60.00	62.34
447	NYSE	THC	Wed, Dec 4, 1996	59.67	60.34	59.17	60.00
446	NYSE	THC	Tue, Dec 3, 1996	59.67	60.34	59.34	60.00
445	NYSE	THC	Mon, Dec 2, 1996	59.34	59.67	58.67	59.50
444	NYSE	THC	Fri, Nov 29, 1996	59.67	59.67	59.34	59.67
443	NYSE	THC	Wed, Nov 27, 1996	59.34	59.67	59.34	59.67
442	NYSE	THC	Tue, Nov 26, 1996	59.34	60.34	59.00	59.67
441	NYSE	THC	Mon, Nov 25, 1996	59.67	60.00	59.34	59.71
440	NYSE	THC	Fri, Nov 22, 1996	60.34	60.67	59.67	59.67
439	NYSE	THC	Thu, Nov 21, 1996	61.00	61.00	60.34	60.67
438	NYSE	THC	Wed, Nov 20, 1996	60.67	61.00	60.34	60.67
437	NYSE	THC	Tue, Nov 19, 1996	61.00	61.34	60.34	60.67
436	NYSE	THC	Mon, Nov 18, 1996	60.00	61.34	59.67	61.34
435	NYSE	THC	Fri, Nov 15, 1996	59.34	61.34	58.67	60.00
434	NYSE	THC	Thu, Nov 14, 1996	58.67	59.00	58.34	59.00
433	NYSE	THC	Wed, Nov 13, 1996	59.00	59.00	58.00	58.67
432	NYSE	THC	Tue, Nov 12, 1996	57.00	59.00	57.00	59.00
431	NYSE	THC	Mon, Nov 11, 1996	58.00	58.00	57.34	57.67
430	NYSE	THC	Fri, Nov 8, 1996	58.34	58.34	57.67	58.00
429	NYSE	THC	Thu, Nov 7, 1996	57.67	58.34	57.34	58.34
428	NYSE	THC	Wed, Nov 6, 1996	55.67	58.34	55.67	58.00
427	NYSE	THC	Tue, Nov 5, 1996	56.34	56.67	55.67	55.67
426	NYSE	THC	Mon, Nov 4, 1996	56.00	57.00	56.00	56.67
425	NYSE	THC	Fri, Nov 1, 1996	55.67	56.67	55.67	56.34
424	NYSE	THC	Thu, Oct 31, 1996	56.00	56.34	55.34	55.67
423	NYSE	THC	Wed, Oct 30, 1996	56.34	56.34	55.67	56.34
422	NYSE	THC	Tue, Oct 29, 1996	54.67	56.34	54.67	56.34
421	NYSE	THC	Mon, Oct 28, 1996	54.34	55.00	54.34	54.67
420	NYSE	THC	Fri, Oct 25, 1996	56.34	56.34	54.67	55.00
419	NYSE	THC	Thu, Oct 24, 1996	54.67	56.67	54.67	56.34
418	NYSE	THC	Wed, Oct 23, 1996	55.00	55.67	54.34	55.00
417	NYSE	THC	Tue, Oct 22, 1996	55.67	55.67	54.67	55.00
416	NYSE	THC	Mon, Oct 21, 1996	56.67	56.67	55.34	55.67
415	NYSE	THC	Fri, Oct 18, 1996	57.00	57.00	55.67	56.67
414	NYSE	THC	Thu, Oct 17, 1996	57.00	57.67	55.00	56.67
413	NYSE	THC	Wed, Oct 16, 1996	58.34	59.00	58.00	59.00
412	NYSE	THC	Tue, Oct 15, 1996	58.34	58.67	57.67	58.34
411	NYSE	THC	Mon, Oct 14, 1996	57.67	58.67	57.67	58.00
410	NYSE	THC	Fri, Oct 11, 1996	57.00	58.67	57.00	58.00
409	NYSE	THC	Thu, Oct 10, 1996	56.00	57.34	56.00	57.34
408	NYSE	THC	Wed, Oct 9, 1996	57.34	57.34	56.00	56.34
407	NYSE	THC	Tue, Oct 8, 1996	56.67	57.00	56.34	56.67
406	NYSE	THC	Mon, Oct 7, 1996	57.34	57.34	56.34	57.00
405	NYSE	THC	Fri, Oct 4, 1996	57.00	58.00	56.67	57.34
404	NYSE	THC	Thu, Oct 3, 1996	58.00	58.00	56.00	56.34
403	NYSE	THC	Wed, Oct 2, 1996	57.67	58.34	57.34	58.00
402	NYSE	THC	Tue, Oct 1, 1996	58.34	58.67	55.67	57.00
401	NYSE	THC	Mon, Sep 30, 1996	60.67	60.67	59.00	59.34
400	NYSE	THC	Fri, Sep 27, 1996	60.67	61.00	60.34	60.67
399	NYSE	THC	Thu, Sep 26, 1996	60.00	60.34	58.67	60.34
398	NYSE	THC	Wed, Sep 25, 1996	60.67	61.00	60.00	60.67
397	NYSE	THC	Tue, Sep 24, 1996	59.67	60.67	59.00	60.34
396	NYSE	THC	Mon, Sep 23, 1996	58.00	59.67	57.67	59.67
395	NYSE	THC	Fri, Sep 20, 1996	58.00	58.67	58.00	58.34
394	NYSE	THC	Thu, Sep 19, 1996	58.67	58.67	57.67	57.67
393	NYSE	THC	Wed, Sep 18, 1996	58.67	58.67	57.34	58.34
392	NYSE	THC	Tue, Sep 17, 1996	60.00	60.00	58.00	58.67
391	NYSE	THC	Mon, Sep 16, 1996	61.00	61.67	60.00	60.00
390	NYSE	THC	Fri, Sep 13, 1996	61.00	62.00	60.34	61.00
389	NYSE	THC	Thu, Sep 12, 1996	60.00	61.00	59.67	60.67
388	NYSE	THC	Wed, Sep 11, 1996	59.34	60.00	58.67	60.00
387	NYSE	THC	Tue, Sep 10, 1996	60.00	60.34	59.00	59.67
386	NYSE	THC	Mon, Sep 9, 1996	58.00	60.34	58.00	60.34
385	NYSE	THC	Fri, Sep 6, 1996	57.00	58.00	56.67	58.00
384	NYSE	THC	Thu, Sep 5, 1996	57.00	57.34	56.34	56.67
383	NYSE	THC	Wed, Sep 4, 1996	56.67	57.67	56.00	57.67
382	NYSE	THC	Tue, Sep 3, 1996	55.34	57.67	54.67	57.34
381	NYSE	THC	Fri, Aug 30, 1996	56.67	56.67	55.34	56.00
380	NYSE	THC	Thu, Aug 29, 1996	56.34	57.34	56.00	57.34
379	NYSE	THC	Wed, Aug 28, 1996	58.00	58.34	57.00	57.00
378	NYSE	THC	Tue, Aug 27, 1996	58.34	58.67	57.67	58.67
377	NYSE	THC	Mon, Aug 26, 1996	58.00	58.67	58.00	58.67
376	NYSE	THC	Fri, Aug 23, 1996	57.00	58.34	57.00	58.34
375	NYSE	THC	Thu, Aug 22, 1996	58.00	58.17	57.34	57.34
374	NYSE	THC	Wed, Aug 21, 1996	57.67	58.34	57.00	58.34
373	NYSE	THC	Tue, Aug 20, 1996	58.00	58.34	57.00	58.00
372	NYSE	THC	Mon, Aug 19, 1996	58.34	58.34	57.34	58.00
371	NYSE	THC	Fri, Aug 16, 1996	57.67	58.34	57.67	58.00
370	NYSE	THC	Thu, Aug 15, 1996	58.00	58.67	57.67	57.67
369	NYSE	THC	Wed, Aug 14, 1996	56.34	58.00	56.34	58.00
368	NYSE	THC	Tue, Aug 13, 1996	56.34	57.00	56.34	56.67
367	NYSE	THC	Mon, Aug 12, 1996	56.00	56.67	55.34	56.34
366	NYSE	THC	Fri, Aug 9, 1996	55.00	57.00	54.67	56.00
365	NYSE	THC	Thu, Aug 8, 1996	54.67	55.67	54.34	55.00
364	NYSE	THC	Wed, Aug 7, 1996	52.67	55.00	52.67	54.67
363	NYSE	THC	Tue, Aug 6, 1996	53.00	53.67	53.00	53.34
362	NYSE	THC	Mon, Aug 5, 1996	52.67	54.00	52.67	53.67
361	NYSE	THC	Fri, Aug 2, 1996	51.34	53.67	51.34	53.67
360	NYSE	THC	Thu, Aug 1, 1996	51.67	53.00	51.67	53.00
359	NYSE	THC	Wed, Jul 31, 1996	50.34	51.67	50.00	51.67
358	NYSE	THC	Tue, Jul 30, 1996	51.67	51.67	50.00	50.34
357	NYSE	THC	Mon, Jul 29, 1996	51.67	52.00	50.67	51.00
356	NYSE	THC	Fri, Jul 26, 1996	51.00	51.67	51.00	51.34
355	NYSE	THC	Thu, Jul 25, 1996	52.00	52.34	51.34	51.34
354	NYSE	THC	Wed, Jul 24, 1996	50.00	51.67	49.67	51.67
353	NYSE	THC	Tue, Jul 23, 1996	51.00	52.34	51.00	51.67
352	NYSE	THC	Mon, Jul 22, 1996	51.67	52.34	50.34	50.67
351	NYSE	THC	Fri, Jul 19, 1996	52.67	53.00	51.67	52.00
350	NYSE	THC	Thu, Jul 18, 1996	53.00	53.34	52.34	53.34
349	NYSE	THC	Wed, Jul 17, 1996	53.67	53.67	52.34	52.67
348	NYSE	THC	Tue, Jul 16, 1996	50.67	52.34	49.34	51.67
347	NYSE	THC	Mon, Jul 15, 1996	52.34	52.67	49.67	50.34
346	NYSE	THC	Fri, Jul 12, 1996	52.67	52.67	50.67	52.67
345	NYSE	THC	Thu, Jul 11, 1996	55.67	55.67	51.67	52.00
344	NYSE	THC	Wed, Jul 10, 1996	56.67	57.00	55.00	55.67
343	NYSE	THC	Tue, Jul 9, 1996	56.67	57.00	55.34	56.67
342	NYSE	THC	Mon, Jul 8, 1996	55.34	56.00	54.67	56.00
341	NYSE	THC	Fri, Jul 5, 1996	55.67	56.00	55.34	55.67
340	NYSE	THC	Wed, Jul 3, 1996	55.34	57.00	55.34	56.67
339	NYSE	THC	Tue, Jul 2, 1996	56.00	56.00	54.00	55.34
338	NYSE	THC	Mon, Jul 1, 1996	56.67	57.67	55.34	55.34
337	NYSE	THC	Fri, Jun 28, 1996	57.00	57.00	55.67	57.00
336	NYSE	THC	Thu, Jun 27, 1996	56.34	57.34	56.00	56.67
335	NYSE	THC	Wed, Jun 26, 1996	56.34	57.00	55.34	56.34
334	NYSE	THC	Tue, Jun 25, 1996	57.67	57.67	56.00	56.34
333	NYSE	THC	Mon, Jun 24, 1996	57.00	58.00	56.67	57.34
332	NYSE	THC	Fri, Jun 21, 1996	55.34	56.67	54.34	56.67
331	NYSE	THC	Thu, Jun 20, 1996	57.00	57.34	54.34	55.34
330	NYSE	THC	Wed, Jun 19, 1996	57.67	57.67	56.34	56.67
329	NYSE	THC	Tue, Jun 18, 1996	58.67	58.67	57.00	58.00
328	NYSE	THC	Mon, Jun 17, 1996	59.67	60.00	58.67	58.67
327	NYSE	THC	Fri, Jun 14, 1996	59.67	60.00	59.00	60.00
326	NYSE	THC	Thu, Jun 13, 1996	59.67	60.34	59.00	59.34
325	NYSE	THC	Wed, Jun 12, 1996	60.00	60.00	59.34	59.67
324	NYSE	THC	Tue, Jun 11, 1996	59.34	60.00	59.00	59.34
323	NYSE	THC	Mon, Jun 10, 1996	57.00	60.00	57.00	59.67
322	NYSE	THC	Fri, Jun 7, 1996	58.34	59.00	58.00	58.67
321	NYSE	THC	Thu, Jun 6, 1996	58.67	59.34	58.34	59.34
320	NYSE	THC	Wed, Jun 5, 1996	58.00	59.67	57.67	58.67
319	NYSE	THC	Tue, Jun 4, 1996	57.67	58.34	57.34	57.67
318	NYSE	THC	Mon, Jun 3, 1996	57.34	57.67	56.67	57.67
317	NYSE	THC	Fri, May 31, 1996	58.00	58.00	56.67	57.34
316	NYSE	THC	Thu, May 30, 1996	58.34	58.67	57.34	58.00
315	NYSE	THC	Wed, May 29, 1996	57.67	59.00	57.67	58.34
314	NYSE	THC	Tue, May 28, 1996	58.34	58.67	56.67	57.00
313	NYSE	THC	Fri, May 24, 1996	57.34	58.34	57.34	58.34
312	NYSE	THC	Thu, May 23, 1996	57.34	58.67	57.00	57.34
311	NYSE	THC	Wed, May 22, 1996	56.00	57.34	55.67	56.67
310	NYSE	THC	Tue, May 21, 1996	55.67	56.34	55.34	56.00
309	NYSE	THC	Mon, May 20, 1996	56.00	56.00	55.00	55.67
308	NYSE	THC	Fri, May 17, 1996	55.00	56.00	54.34	56.00
307	NYSE	THC	Thu, May 16, 1996	54.67	55.34	54.00	54.34
306	NYSE	THC	Wed, May 15, 1996	54.34	55.00	53.67	55.00
305	NYSE	THC	Tue, May 14, 1996	54.67	55.34	53.34	53.67
304	NYSE	THC	Mon, May 13, 1996	54.67	54.67	53.34	54.00
303	NYSE	THC	Fri, May 10, 1996	51.67	53.67	51.34	53.34
302	NYSE	THC	Thu, May 9, 1996	51.00	52.00	50.34	51.00
301	NYSE	THC	Wed, May 8, 1996	51.67	52.00	50.00	50.67
300	NYSE	THC	Tue, May 7, 1996	51.34	53.00	50.34	52.34
299	NYSE	THC	Mon, May 6, 1996	51.67	51.67	48.34	49.00
298	NYSE	THC	Fri, May 3, 1996	52.00	53.00	50.67	51.67
297	NYSE	THC	Thu, May 2, 1996	54.67	54.67	52.00	52.00
296	NYSE	THC	Wed, May 1, 1996	54.34	55.00	54.34	54.84
295	NYSE	THC	Tue, Apr 30, 1996	54.67	55.34	54.34	54.67
294	NYSE	THC	Mon, Apr 29, 1996	55.34	55.67	54.67	54.67
293	NYSE	THC	Fri, Apr 26, 1996	55.34	56.00	54.67	55.34
292	NYSE	THC	Thu, Apr 25, 1996	57.00	58.00	56.00	56.00
291	NYSE	THC	Wed, Apr 24, 1996	57.00	57.34	56.00	56.67
290	NYSE	THC	Tue, Apr 23, 1996	54.67	56.00	54.34	56.00
289	NYSE	THC	Mon, Apr 22, 1996	54.34	54.67	54.00	54.34
288	NYSE	THC	Fri, Apr 19, 1996	55.67	56.00	54.00	54.34
287	NYSE	THC	Thu, Apr 18, 1996	54.34	55.67	53.67	55.34
286	NYSE	THC	Wed, Apr 17, 1996	55.67	55.67	54.00	54.34
285	NYSE	THC	Tue, Apr 16, 1996	55.00	55.67	55.00	55.34
284	NYSE	THC	Mon, Apr 15, 1996	55.00	55.00	53.67	54.67
283	NYSE	THC	Fri, Apr 12, 1996	54.00	54.34	53.67	54.00
282	NYSE	THC	Thu, Apr 11, 1996	55.34	55.67	53.34	54.00
281	NYSE	THC	Wed, Apr 10, 1996	56.00	56.67	55.34	55.34
280	NYSE	THC	Tue, Apr 9, 1996	54.67	55.00	54.00	54.34
279	NYSE	THC	Mon, Apr 8, 1996	54.67	54.67	53.67	54.00
278	NYSE	THC	Thu, Apr 4, 1996	55.34	55.67	55.00	55.34
277	NYSE	THC	Wed, Apr 3, 1996	55.34	55.67	55.00	55.67
276	NYSE	THC	Tue, Apr 2, 1996	56.34	56.34	55.00	55.34
275	NYSE	THC	Mon, Apr 1, 1996	57.00	57.00	55.34	56.00
274	NYSE	THC	Fri, Mar 29, 1996	56.34	57.00	55.67	56.00
273	NYSE	THC	Thu, Mar 28, 1996	56.00	57.00	55.34	56.34
272	NYSE	THC	Wed, Mar 27, 1996	55.34	55.34	52.67	53.67
271	NYSE	THC	Tue, Mar 26, 1996	55.34	55.67	54.00	55.34
270	NYSE	THC	Mon, Mar 25, 1996	56.34	56.34	54.67	55.34
269	NYSE	THC	Fri, Mar 22, 1996	56.00	56.67	55.00	56.00
268	NYSE	THC	Thu, Mar 21, 1996	54.67	55.67	54.34	55.67
267	NYSE	THC	Wed, Mar 20, 1996	54.67	55.00	54.34	54.67
266	NYSE	THC	Tue, Mar 19, 1996	55.00	55.00	54.34	54.67
265	NYSE	THC	Mon, Mar 18, 1996	54.67	56.00	54.67	54.67
264	NYSE	THC	Fri, Mar 15, 1996	56.00	56.00	54.00	54.34
263	NYSE	THC	Thu, Mar 14, 1996	57.00	57.34	55.67	55.67
262	NYSE	THC	Wed, Mar 13, 1996	55.67	57.34	55.67	57.00
261	NYSE	THC	Tue, Mar 12, 1996	55.67	56.34	54.34	55.00
260	NYSE	THC	Mon, Mar 11, 1996	54.00	56.34	53.67	56.34
259	NYSE	THC	Fri, Mar 8, 1996	57.00	58.34	55.00	55.00
258	NYSE	THC	Thu, Mar 7, 1996	58.34	58.67	58.00	58.67
257	NYSE	THC	Wed, Mar 6, 1996	58.34	58.67	58.00	58.34
256	NYSE	THC	Tue, Mar 5, 1996	58.67	59.00	58.00	58.34
255	NYSE	THC	Mon, Mar 4, 1996	58.67	59.00	58.00	58.67
254	NYSE	THC	Fri, Mar 1, 1996	59.67	60.00	58.67	59.00
253	NYSE	THC	Thu, Feb 29, 1996	58.67	59.67	58.67	58.67
252	NYSE	THC	Wed, Feb 28, 1996	58.67	59.34	58.34	58.67
251	NYSE	THC	Tue, Feb 27, 1996	58.34	59.00	57.67	58.67
250	NYSE	THC	Mon, Feb 26, 1996	58.34	58.67	58.00	58.00
249	NYSE	THC	Fri, Feb 23, 1996	58.00	59.00	58.00	58.67
248	NYSE	THC	Thu, Feb 22, 1996	56.67	58.00	56.00	58.00
247	NYSE	THC	Wed, Feb 21, 1996	55.00	57.34	54.34	56.67
246	NYSE	THC	Tue, Feb 20, 1996	54.00	55.34	54.00	55.00
245	NYSE	THC	Fri, Feb 16, 1996	55.67	56.00	53.34	55.34
244	NYSE	THC	Thu, Feb 15, 1996	56.67	57.34	55.34	56.00
243	NYSE	THC	Wed, Feb 14, 1996	58.67	58.67	55.34	56.67
242	NYSE	THC	Tue, Feb 13, 1996	58.67	59.00	58.00	58.67
241	NYSE	THC	Mon, Feb 12, 1996	59.67	60.00	58.67	59.34
240	NYSE	THC	Fri, Feb 9, 1996	59.00	60.00	59.00	59.67
239	NYSE	THC	Thu, Feb 8, 1996	58.00	59.67	57.67	59.34
238	NYSE	THC	Wed, Feb 7, 1996	57.67	58.34	56.34	58.34
237	NYSE	THC	Tue, Feb 6, 1996	57.34	58.67	57.34	58.34
236	NYSE	THC	Mon, Feb 5, 1996	57.00	57.34	56.34	57.34
235	NYSE	THC	Fri, Feb 2, 1996	57.34	57.67	56.67	57.00
234	NYSE	THC	Thu, Feb 1, 1996	56.67	57.34	56.67	57.34
233	NYSE	THC	Wed, Jan 31, 1996	56.67	57.00	56.34	57.00
232	NYSE	THC	Tue, Jan 30, 1996	56.34	57.00	55.67	56.67
231	NYSE	THC	Mon, Jan 29, 1996	56.67	56.67	56.00	56.67
230	NYSE	THC	Fri, Jan 26, 1996	57.00	57.00	56.00	56.67
229	NYSE	THC	Thu, Jan 25, 1996	56.34	57.34	56.34	57.34
228	NYSE	THC	Wed, Jan 24, 1996	55.34	57.00	55.34	57.00
227	NYSE	THC	Tue, Jan 23, 1996	55.00	56.00	54.67	55.67
226	NYSE	THC	Mon, Jan 22, 1996	57.67	57.67	55.67	55.67
225	NYSE	THC	Fri, Jan 19, 1996	56.34	57.34	56.00	57.34
224	NYSE	THC	Thu, Jan 18, 1996	55.34	57.34	55.34	56.34
223	NYSE	THC	Wed, Jan 17, 1996	55.34	56.34	54.67	55.00
222	NYSE	THC	Tue, Jan 16, 1996	55.34	56.00	55.00	55.34
221	NYSE	THC	Mon, Jan 15, 1996	55.34	56.34	55.34	56.00
220	NYSE	THC	Fri, Jan 12, 1996	55.00	55.67	54.67	55.67
219	NYSE	THC	Thu, Jan 11, 1996	55.34	55.67	54.34	55.34
218	NYSE	THC	Wed, Jan 10, 1996	53.34	55.34	53.34	55.34
217	NYSE	THC	Tue, Jan 9, 1996	53.34	54.67	53.00	53.67
216	NYSE	THC	Mon, Jan 8, 1996	52.34	53.34	52.34	53.34
215	NYSE	THC	Fri, Jan 5, 1996	53.00	53.67	52.67	53.00
214	NYSE	THC	Thu, Jan 4, 1996	53.67	54.34	53.00	53.34
213	NYSE	THC	Wed, Jan 3, 1996	54.00	54.67	53.34	54.00
212	NYSE	THC	Tue, Jan 2, 1996	54.34	55.00	53.00	54.00
211	NYSE	THC	Fri, Dec 29, 1995	54.34	55.34	54.34	55.00
210	NYSE	THC	Thu, Dec 28, 1995	52.34	55.00	52.34	54.67
209	NYSE	THC	Wed, Dec 27, 1995	53.00	54.00	53.00	53.67
208	NYSE	THC	Tue, Dec 26, 1995	53.00	53.67	53.00	53.67
207	NYSE	THC	Fri, Dec 22, 1995	51.67	53.34	51.67	53.34
206	NYSE	THC	Thu, Dec 21, 1995	51.67	53.34	51.67	52.00
205	NYSE	THC	Wed, Dec 20, 1995	50.67	52.34	50.34	51.67
204	NYSE	THC	Tue, Dec 19, 1995	49.00	51.00	48.34	50.67
203	NYSE	THC	Mon, Dec 18, 1995	51.34	51.34	49.34	49.67
202	NYSE	THC	Fri, Dec 15, 1995	51.67	51.67	50.67	50.67
201	NYSE	THC	Thu, Dec 14, 1995	51.67	52.67	51.34	52.00
200	NYSE	THC	Wed, Dec 13, 1995	50.67	51.67	50.34	51.67
199	NYSE	THC	Tue, Dec 12, 1995	50.67	51.00	50.34	51.00
198	NYSE	THC	Mon, Dec 11, 1995	49.67	51.34	49.67	51.00
197	NYSE	THC	Fri, Dec 8, 1995	49.34	49.67	49.00	49.67
196	NYSE	THC	Thu, Dec 7, 1995	48.34	49.34	48.34	49.34
195	NYSE	THC	Wed, Dec 6, 1995	48.34	48.67	48.00	48.67
194	NYSE	THC	Tue, Dec 5, 1995	48.34	48.67	48.00	48.34
193	NYSE	THC	Mon, Dec 4, 1995	48.67	49.00	48.34	48.34
192	NYSE	THC	Fri, Dec 1, 1995	48.00	49.00	47.67	48.67
191	NYSE	THC	Thu, Nov 30, 1995	47.67	48.34	47.34	47.67
190	NYSE	THC	Wed, Nov 29, 1995	47.67	47.67	47.34	47.67
189	NYSE	THC	Tue, Nov 28, 1995	47.00	47.67	46.34	47.67
188	NYSE	THC	Mon, Nov 27, 1995	47.34	47.67	46.67	47.67
187	NYSE	THC	Fri, Nov 24, 1995	48.00	48.00	47.00	47.00
186	NYSE	THC	Wed, Nov 22, 1995	46.34	48.00	46.00	47.67
185	NYSE	THC	Tue, Nov 21, 1995	47.34	47.67	46.34	46.34
184	NYSE	THC	Mon, Nov 20, 1995	48.34	48.34	47.34	47.67
183	NYSE	THC	Fri, Nov 17, 1995	47.34	48.67	47.34	48.34
182	NYSE	THC	Thu, Nov 16, 1995	46.67	47.67	46.67	47.34
181	NYSE	THC	Wed, Nov 15, 1995	47.00	47.00	46.34	46.34
180	NYSE	THC	Tue, Nov 14, 1995	47.67	47.67	46.67	47.34
179	NYSE	THC	Mon, Nov 13, 1995	48.00	48.00	47.00	47.67
178	NYSE	THC	Fri, Nov 10, 1995	48.34	48.67	47.67	47.67
177	NYSE	THC	Thu, Nov 9, 1995	48.34	49.34	48.34	49.00
176	NYSE	THC	Wed, Nov 8, 1995	48.67	49.00	48.34	49.00
175	NYSE	THC	Tue, Nov 7, 1995	48.67	49.00	48.50	49.00
174	NYSE	THC	Mon, Nov 6, 1995	48.34	49.34	48.00	49.34
173	NYSE	THC	Fri, Nov 3, 1995	47.67	49.00	47.67	48.67
172	NYSE	THC	Thu, Nov 2, 1995	45.67	47.67	45.67	47.34
171	NYSE	THC	Wed, Nov 1, 1995	47.34	47.67	47.00	47.34
170	NYSE	THC	Tue, Oct 31, 1995	47.67	48.00	47.34	47.67
169	NYSE	THC	Mon, Oct 30, 1995	47.00	48.00	46.67	48.00
168	NYSE	THC	Fri, Oct 27, 1995	47.34	47.34	46.67	47.00
167	NYSE	THC	Thu, Oct 26, 1995	47.00	47.67	47.00	47.34
166	NYSE	THC	Wed, Oct 25, 1995	48.00	48.00	47.00	47.67
165	NYSE	THC	Tue, Oct 24, 1995	48.00	48.67	47.34	48.00
164	NYSE	THC	Mon, Oct 23, 1995	47.34	48.67	46.67	48.00
163	NYSE	THC	Fri, Oct 20, 1995	46.67	47.34	46.34	47.34
162	NYSE	THC	Thu, Oct 19, 1995	46.00	47.34	45.67	47.00
161	NYSE	THC	Wed, Oct 18, 1995	46.00	46.67	45.67	45.67
160	NYSE	THC	Tue, Oct 17, 1995	46.34	46.67	46.00	46.00
159	NYSE	THC	Mon, Oct 16, 1995	47.34	47.34	46.67	46.67
158	NYSE	THC	Fri, Oct 13, 1995	46.34	47.00	46.00	47.00
157	NYSE	THC	Thu, Oct 12, 1995	46.00	46.34	45.67	46.00
156	NYSE	THC	Wed, Oct 11, 1995	45.67	46.34	45.34	45.67
155	NYSE	THC	Tue, Oct 10, 1995	46.34	46.34	45.67	46.34
154	NYSE	THC	Mon, Oct 9, 1995	46.34	46.67	45.67	46.67
153	NYSE	THC	Fri, Oct 6, 1995	46.34	47.00	45.67	46.67
152	NYSE	THC	Thu, Oct 5, 1995	46.00	46.34	45.67	46.00
151	NYSE	THC	Wed, Oct 4, 1995	46.67	47.00	46.00	46.34
150	NYSE	THC	Tue, Oct 3, 1995	46.34	46.67	46.00	46.34
149	NYSE	THC	Mon, Oct 2, 1995	46.67	47.67	46.34	47.00
148	NYSE	THC	Fri, Sep 29, 1995	46.34	47.00	46.34	46.67
147	NYSE	THC	Thu, Sep 28, 1995	46.00	47.00	45.34	46.34
146	NYSE	THC	Wed, Sep 27, 1995	44.34	45.67	44.34	45.34
145	NYSE	THC	Tue, Sep 26, 1995	43.34	44.67	43.34	44.67
144	NYSE	THC	Mon, Sep 25, 1995	44.00	45.00	43.34	43.34
143	NYSE	THC	Fri, Sep 22, 1995	44.00	44.34	43.34	44.00
142	NYSE	THC	Thu, Sep 21, 1995	45.34	45.34	43.67	44.34
141	NYSE	THC	Wed, Sep 20, 1995	43.67	45.00	43.67	45.00
140	NYSE	THC	Tue, Sep 19, 1995	44.67	44.67	43.34	43.67
139	NYSE	THC	Mon, Sep 18, 1995	44.00	45.00	43.34	45.00
138	NYSE	THC	Fri, Sep 15, 1995	44.67	44.67	44.00	44.34
137	NYSE	THC	Thu, Sep 14, 1995	44.67	44.67	44.00	44.34
136	NYSE	THC	Wed, Sep 13, 1995	44.34	44.67	44.00	44.34
135	NYSE	THC	Tue, Sep 12, 1995	44.00	44.34	43.67	44.34
134	NYSE	THC	Mon, Sep 11, 1995	44.00	44.00	43.67	43.67
133	NYSE	THC	Fri, Sep 8, 1995	43.34	44.34	43.00	44.00
132	NYSE	THC	Thu, Sep 7, 1995	43.67	43.67	43.00	43.00
131	NYSE	THC	Wed, Sep 6, 1995	43.34	44.00	43.00	43.67
130	NYSE	THC	Tue, Sep 5, 1995	43.00	44.00	42.67	43.67
129	NYSE	THC	Fri, Sep 1, 1995	42.00	43.67	41.67	42.67
128	NYSE	THC	Thu, Aug 31, 1995	41.34	42.67	41.34	42.67
127	NYSE	THC	Wed, Aug 30, 1995	42.67	42.67	41.00	41.67
126	NYSE	THC	Tue, Aug 29, 1995	41.00	43.67	41.00	42.67
125	NYSE	THC	Mon, Aug 28, 1995	41.67	42.00	41.00	41.34
124	NYSE	THC	Fri, Aug 25, 1995	41.67	42.00	41.34	41.67
123	NYSE	THC	Thu, Aug 24, 1995	40.34	41.67	40.34	41.67
122	NYSE	THC	Wed, Aug 23, 1995	41.00	41.34	40.00	40.34
121	NYSE	THC	Tue, Aug 22, 1995	41.00	41.34	40.67	40.67
120	NYSE	THC	Mon, Aug 21, 1995	40.00	41.00	40.00	40.67
119	NYSE	THC	Fri, Aug 18, 1995	40.00	40.00	39.67	39.67
118	NYSE	THC	Thu, Aug 17, 1995	39.67	40.34	38.67	40.00
117	NYSE	THC	Wed, Aug 16, 1995	40.67	40.67	39.67	39.67
116	NYSE	THC	Tue, Aug 15, 1995	39.67	40.67	39.67	40.67
115	NYSE	THC	Mon, Aug 14, 1995	39.67	40.00	39.34	40.00
114	NYSE	THC	Fri, Aug 11, 1995	39.67	39.67	39.00	39.34
113	NYSE	THC	Thu, Aug 10, 1995	39.67	40.00	39.34	39.67
112	NYSE	THC	Wed, Aug 9, 1995	40.67	41.00	39.67	39.67
111	NYSE	THC	Tue, Aug 8, 1995	41.00	41.00	40.34	40.67
110	NYSE	THC	Mon, Aug 7, 1995	40.67	40.67	40.00	40.00
109	NYSE	THC	Fri, Aug 4, 1995	41.34	41.34	40.34	40.34
108	NYSE	THC	Thu, Aug 3, 1995	40.34	41.00	40.00	41.00
107	NYSE	THC	Wed, Aug 2, 1995	41.00	41.34	40.00	40.34
106	NYSE	THC	Tue, Aug 1, 1995	40.67	40.67	40.00	40.67
105	NYSE	THC	Mon, Jul 31, 1995	40.34	40.67	40.00	40.67
104	NYSE	THC	Fri, Jul 28, 1995	40.67	40.67	40.00	40.00
103	NYSE	THC	Thu, Jul 27, 1995	40.00	41.67	40.00	40.34
102	NYSE	THC	Wed, Jul 26, 1995	40.67	40.67	38.67	40.00
101	NYSE	THC	Tue, Jul 25, 1995	39.67	40.67	39.67	40.67
100	NYSE	THC	Mon, Jul 24, 1995	39.34	40.00	38.67	39.34
99	NYSE	THC	Fri, Jul 21, 1995	40.00	40.34	39.34	39.67
98	NYSE	THC	Thu, Jul 20, 1995	39.00	40.67	39.00	40.67
97	NYSE	THC	Wed, Jul 19, 1995	38.00	39.34	38.00	39.00
96	NYSE	THC	Tue, Jul 18, 1995	39.00	39.34	37.34	38.00
95	NYSE	THC	Mon, Jul 17, 1995	39.34	39.67	38.67	39.34
94	NYSE	THC	Fri, Jul 14, 1995	38.67	39.34	38.34	39.34
93	NYSE	THC	Thu, Jul 13, 1995	38.34	38.67	38.00	38.67
92	NYSE	THC	Wed, Jul 12, 1995	38.67	39.00	38.00	38.00
91	NYSE	THC	Tue, Jul 11, 1995	37.67	38.67	37.34	38.67
90	NYSE	THC	Mon, Jul 10, 1995	39.34	39.34	37.34	37.67
89	NYSE	THC	Fri, Jul 7, 1995	38.00	39.00	37.34	39.00
88	NYSE	THC	Thu, Jul 6, 1995	38.67	38.67	37.67	38.00
87	NYSE	THC	Wed, Jul 5, 1995	38.34	38.34	37.67	38.00
86	NYSE	THC	Mon, Jul 3, 1995	38.34	38.67	38.00	38.67
85	NYSE	THC	Fri, Jun 30, 1995	37.67	38.34	37.67	38.34
84	NYSE	THC	Thu, Jun 29, 1995	37.67	38.00	37.00	37.67
83	NYSE	THC	Wed, Jun 28, 1995	37.34	38.34	35.67	37.34
82	NYSE	THC	Tue, Jun 27, 1995	39.00	39.34	36.34	37.00
81	NYSE	THC	Mon, Jun 26, 1995	39.67	39.67	39.00	39.00
80	NYSE	THC	Fri, Jun 23, 1995	40.34	40.67	39.00	39.34
79	NYSE	THC	Thu, Jun 22, 1995	40.00	40.34	39.67	40.34
78	NYSE	THC	Wed, Jun 21, 1995	39.67	40.34	38.67	40.00
77	NYSE	THC	Tue, Jun 20, 1995	39.67	40.34	39.34	39.67
76	NYSE	THC	Mon, Jun 19, 1995	40.34	40.34	39.67	39.67
75	NYSE	THC	Fri, Jun 16, 1995	40.67	40.67	40.00	40.67
74	NYSE	THC	Thu, Jun 15, 1995	40.67	40.67	40.00	40.34
73	NYSE	THC	Wed, Jun 14, 1995	40.67	40.67	40.00	40.67
72	NYSE	THC	Tue, Jun 13, 1995	40.34	40.67	40.00	40.34
71	NYSE	THC	Mon, Jun 12, 1995	39.67	40.67	38.67	40.34
70	NYSE	THC	Fri, Jun 9, 1995	44.67	45.00	44.67	44.67
69	NYSE	THC	Thu, Jun 8, 1995	44.67	45.00	44.34	44.67
68	NYSE	THC	Wed, Jun 7, 1995	45.00	45.34	44.67	44.67
67	NYSE	THC	Tue, Jun 6, 1995	44.34	45.00	44.34	44.67
66	NYSE	THC	Mon, Jun 5, 1995	44.00	44.67	44.00	44.67
65	NYSE	THC	Fri, Jun 2, 1995	44.00	44.34	43.67	44.00
64	NYSE	THC	Thu, Jun 1, 1995	44.00	44.34	43.67	44.00
63	NYSE	THC	Wed, May 31, 1995	43.67	44.34	43.00	44.34
62	NYSE	THC	Tue, May 30, 1995	43.67	43.67	43.00	43.67
61	NYSE	THC	Fri, May 26, 1995	43.67	43.67	43.34	43.67
60	NYSE	THC	Thu, May 25, 1995	43.67	44.00	43.34	44.00
59	NYSE	THC	Wed, May 24, 1995	43.67	44.00	43.34	43.34
58	NYSE	THC	Tue, May 23, 1995	43.00	44.00	42.67	43.34
57	NYSE	THC	Mon, May 22, 1995	44.00	44.00	42.67	42.67
56	NYSE	THC	Fri, May 19, 1995	44.34	44.34	43.67	44.00
55	NYSE	THC	Thu, May 18, 1995	44.34	44.34	43.67	44.34
54	NYSE	THC	Wed, May 17, 1995	44.34	44.34	43.34	44.34
53	NYSE	THC	Tue, May 16, 1995	45.34	45.34	44.00	44.00
52	NYSE	THC	Mon, May 15, 1995	45.00	45.67	44.67	45.34
51	NYSE	THC	Fri, May 12, 1995	45.00	45.34	44.67	44.67
50	NYSE	THC	Thu, May 11, 1995	45.34	45.34	44.34	44.67
49	NYSE	THC	Wed, May 10, 1995	45.00	45.34	44.67	45.34
48	NYSE	THC	Tue, May 9, 1995	45.00	45.34	44.67	45.34
47	NYSE	THC	Mon, May 8, 1995	45.67	45.67	44.34	45.00
46	NYSE	THC	Fri, May 5, 1995	47.00	47.00	45.67	46.00
45	NYSE	THC	Thu, May 4, 1995	45.67	47.00	45.34	46.67
44	NYSE	THC	Wed, May 3, 1995	46.00	47.00	45.67	46.00
43	NYSE	THC	Tue, May 2, 1995	46.34	47.67	45.00	46.00
42	NYSE	THC	Mon, May 1, 1995	45.34	46.34	45.00	46.34
41	NYSE	THC	Fri, Apr 28, 1995	45.00	45.67	44.34	45.34
40	NYSE	THC	Thu, Apr 27, 1995	44.67	45.34	44.67	45.00
39	NYSE	THC	Wed, Apr 26, 1995	44.00	45.00	44.00	45.00
38	NYSE	THC	Tue, Apr 25, 1995	44.34	44.67	43.67	44.00
37	NYSE	THC	Mon, Apr 24, 1995	43.34	44.34	43.00	44.34
36	NYSE	THC	Fri, Apr 21, 1995	42.00	42.67	41.34	42.34
35	NYSE	THC	Thu, Apr 20, 1995	42.67	42.67	41.67	42.34
34	NYSE	THC	Wed, Apr 19, 1995	44.67	44.67	41.67	43.34
33	NYSE	THC	Tue, Apr 18, 1995	44.34	44.67	43.00	44.34
32	NYSE	THC	Mon, Apr 17, 1995	45.34	45.34	44.34	44.67
31	NYSE	THC	Thu, Apr 13, 1995	45.00	45.34	44.67	45.00
30	NYSE	THC	Wed, Apr 12, 1995	44.34	45.34	44.34	45.34
29	NYSE	THC	Tue, Apr 11, 1995	45.00	45.67	45.00	45.34
28	NYSE	THC	Mon, Apr 10, 1995	44.67	45.67	44.34	45.34
27	NYSE	THC	Fri, Apr 7, 1995	44.67	44.67	44.00	44.34
26	NYSE	THC	Thu, Apr 6, 1995	43.00	44.00	42.34	43.67
25	NYSE	THC	Wed, Apr 5, 1995	42.34	43.00	42.00	43.00
24	NYSE	THC	Tue, Apr 4, 1995	42.00	42.67	41.67	42.34
23	NYSE	THC	Mon, Apr 3, 1995	42.34	42.67	41.67	42.00
22	NYSE	THC	Fri, Mar 31, 1995	42.67	43.00	40.00	42.67
21	NYSE	THC	Thu, Mar 30, 1995	43.67	44.00	43.00	43.34
20	NYSE	THC	Wed, Mar 29, 1995	44.00	44.34	43.00	43.34
19	NYSE	THC	Tue, Mar 28, 1995	43.34	44.34	43.34	44.00
18	NYSE	THC	Mon, Mar 27, 1995	43.67	43.67	43.34	43.34
17	NYSE	THC	Fri, Mar 24, 1995	43.67	44.34	43.34	43.67
16	NYSE	THC	Thu, Mar 23, 1995	43.34	43.67	43.34	43.67
15	NYSE	THC	Wed, Mar 22, 1995	43.67	44.34	43.34	44.00
14	NYSE	THC	Tue, Mar 21, 1995	42.67	44.34	42.67	44.00
13	NYSE	THC	Mon, Mar 20, 1995	43.00	44.34	43.00	44.00
12	NYSE	THC	Fri, Mar 17, 1995	41.67	43.34	41.00	43.00
11	NYSE	THC	Thu, Mar 16, 1995	40.00	41.67	40.00	41.67
10	NYSE	THC	Wed, Mar 15, 1995	40.00	40.67	39.67	40.34
9	NYSE	THC	Tue, Mar 14, 1995	40.00	40.50	39.67	39.67
8	NYSE	THC	Mon, Mar 13, 1995	39.67	40.00	39.67	40.00
7	NYSE	THC	Fri, Mar 10, 1995	40.00	40.00	39.34	39.67
6	NYSE	THC	Thu, Mar 9, 1995	40.00	40.34	39.34	40.00
5	NYSE	THC	Wed, Mar 8, 1995	40.00	40.67	40.00	40.34
4	NYSE	THC	Tue, Mar 7, 1995	39.67	41.34	39.34	40.34
3	NYSE	THC	Mon, Mar 6, 1995	38.67	40.34	38.67	39.67
2	NYSE	THC	Fri, Mar 3, 1995	41.67	41.67	40.67	40.67
1	NYSE	THC	Thu, Mar 2, 1995	43.34	43.34	42.00	42.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Tenet Healthcare Corp NYSE:THC 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