Haemonetics Corp NYSE:HAE Historical Prices

Below are the 8000 trading days of historical prices for HAE.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HAE	Fri, Mar 1, 2024	72.85	74.26	72.57	74.16
7999	NYSE	HAE	Thu, Feb 29, 2024	75.62	75.77	72.00	72.98
7998	NYSE	HAE	Wed, Feb 28, 2024	73.85	74.94	73.53	74.87
7997	NYSE	HAE	Tue, Feb 27, 2024	73.33	74.61	73.26	74.28
7996	NYSE	HAE	Mon, Feb 26, 2024	73.27	74.07	72.30	73.21
7995	NYSE	HAE	Fri, Feb 23, 2024	74.86	74.98	73.02	73.51
7994	NYSE	HAE	Thu, Feb 22, 2024	73.28	74.99	73.15	74.90
7993	NYSE	HAE	Wed, Feb 21, 2024	71.00	73.30	71.00	73.27
7992	NYSE	HAE	Tue, Feb 20, 2024	71.99	73.37	71.39	71.43
7991	NYSE	HAE	Fri, Feb 16, 2024	71.46	73.76	71.21	72.36
7990	NYSE	HAE	Thu, Feb 15, 2024	71.50	72.28	70.80	71.88
7989	NYSE	HAE	Wed, Feb 14, 2024	71.93	72.04	70.74	71.24
7988	NYSE	HAE	Tue, Feb 13, 2024	73.18	73.96	71.37	71.70
7987	NYSE	HAE	Mon, Feb 12, 2024	74.20	75.43	72.22	74.77
7986	NYSE	HAE	Fri, Feb 9, 2024	77.86	78.41	73.02	74.20
7985	NYSE	HAE	Thu, Feb 8, 2024	81.26	81.50	75.83	78.11
7984	NYSE	HAE	Wed, Feb 7, 2024	77.10	78.32	76.72	77.11
7983	NYSE	HAE	Tue, Feb 6, 2024	75.20	77.35	74.75	77.10
7982	NYSE	HAE	Mon, Feb 5, 2024	75.60	76.06	74.65	75.38
7981	NYSE	HAE	Fri, Feb 2, 2024	77.17	77.33	76.02	76.32
7980	NYSE	HAE	Thu, Feb 1, 2024	76.63	78.62	76.08	78.00
7979	NYSE	HAE	Wed, Jan 31, 2024	80.41	80.41	76.24	76.46
7978	NYSE	HAE	Tue, Jan 30, 2024	81.18	81.18	80.01	80.25
7977	NYSE	HAE	Mon, Jan 29, 2024	80.92	81.57	80.37	81.34
7976	NYSE	HAE	Fri, Jan 26, 2024	81.97	82.33	80.93	81.30
7975	NYSE	HAE	Thu, Jan 25, 2024	82.42	82.59	80.86	81.23
7974	NYSE	HAE	Wed, Jan 24, 2024	84.35	84.35	81.73	81.78
7973	NYSE	HAE	Tue, Jan 23, 2024	85.15	85.41	82.85	83.77
7972	NYSE	HAE	Mon, Jan 22, 2024	84.84	85.54	83.61	84.75
7971	NYSE	HAE	Fri, Jan 19, 2024	83.70	83.99	82.51	83.96
7970	NYSE	HAE	Thu, Jan 18, 2024	82.74	83.63	81.89	83.50
7969	NYSE	HAE	Wed, Jan 17, 2024	82.04	82.89	81.63	82.60
7968	NYSE	HAE	Tue, Jan 16, 2024	82.21	82.99	81.96	82.70
7967	NYSE	HAE	Fri, Jan 12, 2024	83.80	83.81	81.99	83.00
7966	NYSE	HAE	Thu, Jan 11, 2024	83.28	83.47	82.00	82.83
7965	NYSE	HAE	Wed, Jan 10, 2024	83.81	84.40	82.49	83.67
7964	NYSE	HAE	Tue, Jan 9, 2024	84.04	84.60	82.58	83.23
7963	NYSE	HAE	Mon, Jan 8, 2024	81.63	85.18	81.63	85.18
7962	NYSE	HAE	Fri, Jan 5, 2024	81.31	81.87	80.68	81.43
7961	NYSE	HAE	Thu, Jan 4, 2024	81.24	82.14	80.55	81.81
7960	NYSE	HAE	Wed, Jan 3, 2024	84.44	84.44	81.60	81.71
7959	NYSE	HAE	Tue, Jan 2, 2024	85.02	86.00	84.21	85.14
7958	NYSE	HAE	Fri, Dec 29, 2023	86.87	87.07	85.49	85.51
7957	NYSE	HAE	Thu, Dec 28, 2023	86.75	87.83	86.20	86.91
7956	NYSE	HAE	Wed, Dec 27, 2023	87.00	87.26	86.07	86.85
7955	NYSE	HAE	Tue, Dec 26, 2023	88.01	88.01	86.64	86.72
7954	NYSE	HAE	Fri, Dec 22, 2023	86.22	88.04	86.22	88.00
7953	NYSE	HAE	Thu, Dec 21, 2023	86.85	88.14	84.63	85.50
7952	NYSE	HAE	Wed, Dec 20, 2023	87.70	88.56	85.96	86.19
7951	NYSE	HAE	Tue, Dec 19, 2023	89.04	89.04	86.83	87.81
7950	NYSE	HAE	Mon, Dec 18, 2023	90.10	90.10	88.23	88.37
7949	NYSE	HAE	Fri, Dec 15, 2023	89.05	90.07	88.23	89.18
7948	NYSE	HAE	Thu, Dec 14, 2023	90.12	90.12	88.17	88.76
7947	NYSE	HAE	Wed, Dec 13, 2023	86.68	88.09	85.56	87.99
7946	NYSE	HAE	Tue, Dec 12, 2023	84.63	87.05	83.69	86.47
7945	NYSE	HAE	Mon, Dec 11, 2023	84.85	85.60	84.57	85.14
7944	NYSE	HAE	Fri, Dec 8, 2023	83.17	84.89	82.80	84.84
7943	NYSE	HAE	Thu, Dec 7, 2023	82.64	83.31	82.00	83.26
7942	NYSE	HAE	Wed, Dec 6, 2023	82.96	83.06	81.65	82.13
7941	NYSE	HAE	Tue, Dec 5, 2023	82.75	83.45	81.72	82.09
7940	NYSE	HAE	Mon, Dec 4, 2023	83.99	84.90	82.18	83.29
7939	NYSE	HAE	Fri, Dec 1, 2023	80.94	84.62	80.48	84.26
7938	NYSE	HAE	Thu, Nov 30, 2023	80.80	81.16	80.04	80.87
7937	NYSE	HAE	Wed, Nov 29, 2023	81.76	82.46	79.97	80.59
7936	NYSE	HAE	Tue, Nov 28, 2023	82.68	83.81	81.21	81.41
7935	NYSE	HAE	Mon, Nov 27, 2023	81.46	82.28	80.94	81.98
7934	NYSE	HAE	Fri, Nov 24, 2023	82.48	83.03	81.65	81.94
7933	NYSE	HAE	Wed, Nov 22, 2023	83.25	83.86	81.98	81.98
7932	NYSE	HAE	Tue, Nov 21, 2023	83.13	83.62	82.11	82.45
7931	NYSE	HAE	Mon, Nov 20, 2023	84.02	84.13	82.26	82.93
7930	NYSE	HAE	Fri, Nov 17, 2023	88.52	89.32	82.36	83.21
7929	NYSE	HAE	Thu, Nov 16, 2023	89.39	89.61	88.86	89.22
7928	NYSE	HAE	Wed, Nov 15, 2023	89.20	90.53	89.14	89.31
7927	NYSE	HAE	Tue, Nov 14, 2023	88.22	89.67	87.65	89.39
7926	NYSE	HAE	Mon, Nov 13, 2023	86.19	87.63	84.05	86.67
7925	NYSE	HAE	Fri, Nov 10, 2023	85.81	86.63	84.95	86.12
7924	NYSE	HAE	Thu, Nov 9, 2023	86.44	87.00	84.62	85.58
7923	NYSE	HAE	Wed, Nov 8, 2023	88.08	88.36	86.10	86.17
7922	NYSE	HAE	Tue, Nov 7, 2023	88.51	89.15	87.62	88.57
7921	NYSE	HAE	Mon, Nov 6, 2023	88.19	88.81	86.57	88.46
7920	NYSE	HAE	Fri, Nov 3, 2023	87.78	89.00	84.71	88.43
7919	NYSE	HAE	Thu, Nov 2, 2023	87.90	89.71	82.91	85.46
7918	NYSE	HAE	Wed, Nov 1, 2023	84.93	86.46	83.96	86.39
7917	NYSE	HAE	Tue, Oct 31, 2023	85.33	85.64	84.27	85.23
7916	NYSE	HAE	Mon, Oct 30, 2023	85.68	85.68	84.24	84.92
7915	NYSE	HAE	Fri, Oct 27, 2023	83.65	84.78	82.12	84.55
7914	NYSE	HAE	Thu, Oct 26, 2023	84.75	85.05	83.39	83.55
7913	NYSE	HAE	Wed, Oct 25, 2023	87.12	87.12	84.44	84.96
7912	NYSE	HAE	Tue, Oct 24, 2023	88.70	89.34	87.80	87.83
7911	NYSE	HAE	Mon, Oct 23, 2023	89.00	89.94	88.38	88.70
7910	NYSE	HAE	Fri, Oct 20, 2023	90.63	90.69	89.03	89.05
7909	NYSE	HAE	Thu, Oct 19, 2023	90.28	91.90	90.04	90.40
7908	NYSE	HAE	Wed, Oct 18, 2023	90.26	91.74	89.97	90.77
7907	NYSE	HAE	Tue, Oct 17, 2023	89.67	92.14	89.67	90.88
7906	NYSE	HAE	Mon, Oct 16, 2023	90.55	91.12	89.44	90.08
7905	NYSE	HAE	Fri, Oct 13, 2023	87.68	89.47	87.68	89.36
7904	NYSE	HAE	Thu, Oct 12, 2023	89.50	89.50	87.68	87.69
7903	NYSE	HAE	Wed, Oct 11, 2023	91.69	91.91	88.84	89.77
7902	NYSE	HAE	Tue, Oct 10, 2023	90.96	93.58	90.96	92.61
7901	NYSE	HAE	Mon, Oct 9, 2023	89.05	91.12	88.11	90.75
7900	NYSE	HAE	Fri, Oct 6, 2023	87.22	89.74	86.52	89.66
7899	NYSE	HAE	Thu, Oct 5, 2023	86.77	87.87	86.19	87.54
7898	NYSE	HAE	Wed, Oct 4, 2023	87.33	87.65	85.76	86.50
7897	NYSE	HAE	Tue, Oct 3, 2023	87.89	87.89	86.70	87.24
7896	NYSE	HAE	Mon, Oct 2, 2023	89.57	89.57	87.97	88.16
7895	NYSE	HAE	Fri, Sep 29, 2023	91.61	92.73	89.22	89.58
7894	NYSE	HAE	Thu, Sep 28, 2023	88.79	92.11	88.79	91.16
7893	NYSE	HAE	Wed, Sep 27, 2023	88.37	89.20	86.91	87.86
7892	NYSE	HAE	Tue, Sep 26, 2023	91.52	92.03	88.23	88.24
7891	NYSE	HAE	Mon, Sep 25, 2023	89.85	91.93	89.85	91.66
7890	NYSE	HAE	Fri, Sep 22, 2023	90.24	91.14	89.81	90.05
7889	NYSE	HAE	Thu, Sep 21, 2023	91.29	91.29	89.12	90.09
7888	NYSE	HAE	Wed, Sep 20, 2023	91.95	92.49	91.58	91.81
7887	NYSE	HAE	Tue, Sep 19, 2023	91.56	91.98	90.67	91.34
7886	NYSE	HAE	Mon, Sep 18, 2023	90.46	91.89	89.74	91.15
7885	NYSE	HAE	Fri, Sep 15, 2023	90.27	90.36	89.11	90.11
7884	NYSE	HAE	Thu, Sep 14, 2023	90.09	90.92	88.65	90.06
7883	NYSE	HAE	Wed, Sep 13, 2023	89.72	90.34	88.86	89.61
7882	NYSE	HAE	Tue, Sep 12, 2023	90.65	91.88	89.67	89.96
7881	NYSE	HAE	Mon, Sep 11, 2023	88.65	90.80	88.65	90.75
7880	NYSE	HAE	Fri, Sep 8, 2023	88.08	89.05	87.71	88.48
7879	NYSE	HAE	Thu, Sep 7, 2023	89.01	89.01	86.91	87.91
7878	NYSE	HAE	Wed, Sep 6, 2023	86.99	88.81	86.65	88.74
7877	NYSE	HAE	Tue, Sep 5, 2023	89.56	90.11	87.13	87.24
7876	NYSE	HAE	Fri, Sep 1, 2023	90.42	90.85	89.50	90.24
7875	NYSE	HAE	Thu, Aug 31, 2023	90.39	91.01	89.40	89.73
7874	NYSE	HAE	Wed, Aug 30, 2023	89.54	91.63	89.41	90.38
7873	NYSE	HAE	Tue, Aug 29, 2023	88.35	89.57	87.95	89.56
7872	NYSE	HAE	Mon, Aug 28, 2023	88.67	88.83	87.98	88.37
7871	NYSE	HAE	Fri, Aug 25, 2023	86.67	88.55	86.37	88.48
7870	NYSE	HAE	Thu, Aug 24, 2023	84.85	87.12	84.85	86.42
7869	NYSE	HAE	Wed, Aug 23, 2023	85.88	86.67	85.23	86.12
7868	NYSE	HAE	Tue, Aug 22, 2023	85.31	85.70	84.33	85.28
7867	NYSE	HAE	Mon, Aug 21, 2023	85.05	85.90	84.49	85.45
7866	NYSE	HAE	Fri, Aug 18, 2023	85.79	86.76	84.58	84.93
7865	NYSE	HAE	Thu, Aug 17, 2023	91.47	91.94	85.95	86.54
7864	NYSE	HAE	Wed, Aug 16, 2023	92.97	93.58	91.34	91.50
7863	NYSE	HAE	Tue, Aug 15, 2023	93.00	93.35	91.83	92.83
7862	NYSE	HAE	Mon, Aug 14, 2023	90.76	92.84	90.31	92.79
7861	NYSE	HAE	Fri, Aug 11, 2023	90.93	92.03	90.74	91.29
7860	NYSE	HAE	Thu, Aug 10, 2023	90.48	92.27	90.14	90.97
7859	NYSE	HAE	Wed, Aug 9, 2023	91.21	91.70	89.76	90.43
7858	NYSE	HAE	Tue, Aug 8, 2023	94.55	95.26	88.84	89.94
7857	NYSE	HAE	Mon, Aug 7, 2023	89.81	90.71	88.60	88.65
7856	NYSE	HAE	Fri, Aug 4, 2023	91.32	91.99	89.79	89.84
7855	NYSE	HAE	Thu, Aug 3, 2023	91.97	93.05	91.53	91.64
7854	NYSE	HAE	Wed, Aug 2, 2023	90.92	92.75	90.51	92.63
7853	NYSE	HAE	Tue, Aug 1, 2023	92.05	92.55	91.21	92.26
7852	NYSE	HAE	Mon, Jul 31, 2023	92.81	93.31	91.42	92.24
7851	NYSE	HAE	Fri, Jul 28, 2023	94.09	94.52	92.06	93.03
7850	NYSE	HAE	Thu, Jul 27, 2023	93.43	94.17	93.21	93.49
7849	NYSE	HAE	Wed, Jul 26, 2023	91.61	93.75	91.61	93.26
7848	NYSE	HAE	Tue, Jul 25, 2023	90.93	92.04	90.86	91.78
7847	NYSE	HAE	Mon, Jul 24, 2023	92.10	92.10	90.50	91.61
7846	NYSE	HAE	Fri, Jul 21, 2023	92.79	93.09	91.51	92.44
7845	NYSE	HAE	Thu, Jul 20, 2023	92.58	92.58	90.60	92.41
7844	NYSE	HAE	Wed, Jul 19, 2023	91.74	92.39	90.32	91.99
7843	NYSE	HAE	Tue, Jul 18, 2023	88.52	91.72	87.80	91.67
7842	NYSE	HAE	Mon, Jul 17, 2023	83.98	88.58	83.73	88.40
7841	NYSE	HAE	Fri, Jul 14, 2023	85.45	86.14	83.90	84.00
7840	NYSE	HAE	Thu, Jul 13, 2023	85.80	86.84	85.35	85.69
7839	NYSE	HAE	Wed, Jul 12, 2023	86.13	87.34	85.46	85.76
7838	NYSE	HAE	Tue, Jul 11, 2023	85.50	86.09	85.29	85.33
7837	NYSE	HAE	Mon, Jul 10, 2023	83.55	85.46	83.55	85.30
7836	NYSE	HAE	Fri, Jul 7, 2023	82.67	84.47	82.67	83.94
7835	NYSE	HAE	Thu, Jul 6, 2023	83.39	83.85	82.15	82.56
7834	NYSE	HAE	Wed, Jul 5, 2023	83.31	84.16	82.14	83.93
7833	NYSE	HAE	Mon, Jul 3, 2023	84.66	85.17	83.33	83.88
7832	NYSE	HAE	Fri, Jun 30, 2023	85.25	85.90	84.79	85.14
7831	NYSE	HAE	Thu, Jun 29, 2023	84.03	85.00	83.97	84.84
7830	NYSE	HAE	Wed, Jun 28, 2023	83.46	84.36	82.63	84.06
7829	NYSE	HAE	Tue, Jun 27, 2023	83.67	84.43	83.12	83.67
7828	NYSE	HAE	Mon, Jun 26, 2023	84.59	85.98	83.94	83.96
7827	NYSE	HAE	Fri, Jun 23, 2023	85.13	85.97	83.65	84.33
7826	NYSE	HAE	Thu, Jun 22, 2023	84.98	85.72	84.01	85.33
7825	NYSE	HAE	Wed, Jun 21, 2023	83.77	84.70	83.28	84.45
7824	NYSE	HAE	Tue, Jun 20, 2023	83.34	84.31	82.78	84.03
7823	NYSE	HAE	Fri, Jun 16, 2023	84.82	84.82	82.74	83.86
7822	NYSE	HAE	Thu, Jun 15, 2023	84.55	85.90	82.96	83.44
7821	NYSE	HAE	Wed, Jun 14, 2023	87.04	87.75	83.95	84.64
7820	NYSE	HAE	Tue, Jun 13, 2023	87.10	88.35	86.51	86.81
7819	NYSE	HAE	Mon, Jun 12, 2023	87.99	88.97	87.39	87.55
7818	NYSE	HAE	Fri, Jun 9, 2023	88.08	88.87	87.56	88.14
7817	NYSE	HAE	Thu, Jun 8, 2023	87.36	88.85	87.00	88.33
7816	NYSE	HAE	Wed, Jun 7, 2023	87.42	88.73	86.89	87.75
7815	NYSE	HAE	Tue, Jun 6, 2023	86.71	87.09	86.11	86.89
7814	NYSE	HAE	Mon, Jun 5, 2023	87.21	87.71	86.13	86.45
7813	NYSE	HAE	Fri, Jun 2, 2023	87.00	88.13	86.00	88.13
7812	NYSE	HAE	Thu, Jun 1, 2023	84.96	86.62	84.43	86.57
7811	NYSE	HAE	Wed, May 31, 2023	83.75	84.96	82.98	84.60
7810	NYSE	HAE	Tue, May 30, 2023	83.33	84.30	82.78	83.44
7809	NYSE	HAE	Fri, May 26, 2023	83.00	84.00	82.98	83.21
7808	NYSE	HAE	Thu, May 25, 2023	83.00	83.24	81.39	82.88
7807	NYSE	HAE	Wed, May 24, 2023	82.66	83.64	81.82	83.32
7806	NYSE	HAE	Tue, May 23, 2023	83.43	84.62	81.92	82.67
7805	NYSE	HAE	Mon, May 22, 2023	84.00	84.84	83.22	83.47
7804	NYSE	HAE	Fri, May 19, 2023	83.97	84.42	82.81	84.12
7803	NYSE	HAE	Thu, May 18, 2023	85.02	85.04	82.11	83.34
7802	NYSE	HAE	Wed, May 17, 2023	89.30	89.30	84.96	85.54
7801	NYSE	HAE	Tue, May 16, 2023	88.93	89.61	87.85	89.21
7800	NYSE	HAE	Mon, May 15, 2023	89.50	89.65	87.63	89.16
7799	NYSE	HAE	Fri, May 12, 2023	87.03	89.56	86.75	89.45
7798	NYSE	HAE	Thu, May 11, 2023	82.28	86.96	82.00	85.84
7797	NYSE	HAE	Wed, May 10, 2023	82.06	83.78	81.75	83.10
7796	NYSE	HAE	Tue, May 9, 2023	81.37	81.72	80.90	81.40
7795	NYSE	HAE	Mon, May 8, 2023	81.78	82.34	80.59	81.82
7794	NYSE	HAE	Fri, May 5, 2023	81.71	82.75	81.34	82.25
7793	NYSE	HAE	Thu, May 4, 2023	81.53	81.53	80.10	80.84
7792	NYSE	HAE	Wed, May 3, 2023	82.00	82.88	81.38	81.79
7791	NYSE	HAE	Tue, May 2, 2023	82.11	82.48	80.82	81.66
7790	NYSE	HAE	Mon, May 1, 2023	84.01	84.72	82.38	82.83
7789	NYSE	HAE	Fri, Apr 28, 2023	82.17	84.00	82.17	83.71
7788	NYSE	HAE	Thu, Apr 27, 2023	82.07	83.11	81.54	82.79
7787	NYSE	HAE	Wed, Apr 26, 2023	82.36	82.97	82.01	82.33
7786	NYSE	HAE	Tue, Apr 25, 2023	84.14	84.70	83.14	83.14
7785	NYSE	HAE	Mon, Apr 24, 2023	85.43	85.57	84.47	84.80
7784	NYSE	HAE	Fri, Apr 21, 2023	84.50	85.56	83.69	85.32
7783	NYSE	HAE	Thu, Apr 20, 2023	85.00	85.40	83.80	84.03
7782	NYSE	HAE	Wed, Apr 19, 2023	85.00	86.04	84.54	85.47
7781	NYSE	HAE	Tue, Apr 18, 2023	86.21	86.28	84.86	85.00
7780	NYSE	HAE	Mon, Apr 17, 2023	84.46	85.97	84.46	85.93
7779	NYSE	HAE	Fri, Apr 14, 2023	85.34	85.51	84.09	84.78
7778	NYSE	HAE	Thu, Apr 13, 2023	84.42	85.58	84.42	85.51
7777	NYSE	HAE	Wed, Apr 12, 2023	84.49	85.13	83.75	84.54
7776	NYSE	HAE	Tue, Apr 11, 2023	84.17	84.58	83.23	84.02
7775	NYSE	HAE	Mon, Apr 10, 2023	81.72	83.84	81.18	83.71
7774	NYSE	HAE	Thu, Apr 6, 2023	84.85	84.85	82.19	82.33
7773	NYSE	HAE	Wed, Apr 5, 2023	82.69	84.44	82.58	84.34
7772	NYSE	HAE	Tue, Apr 4, 2023	82.14	83.01	80.88	83.01
7771	NYSE	HAE	Mon, Apr 3, 2023	82.00	83.25	82.00	82.79
7770	NYSE	HAE	Fri, Mar 31, 2023	80.70	83.20	80.70	82.75
7769	NYSE	HAE	Thu, Mar 30, 2023	80.13	80.33	78.99	80.17
7768	NYSE	HAE	Wed, Mar 29, 2023	79.47	79.74	78.33	79.50
7767	NYSE	HAE	Tue, Mar 28, 2023	78.83	79.79	78.70	79.13
7766	NYSE	HAE	Mon, Mar 27, 2023	78.64	79.38	77.96	79.17
7765	NYSE	HAE	Fri, Mar 24, 2023	75.35	77.48	75.35	77.42
7764	NYSE	HAE	Thu, Mar 23, 2023	77.76	77.97	75.87	76.08
7763	NYSE	HAE	Wed, Mar 22, 2023	80.11	80.43	77.25	77.31
7762	NYSE	HAE	Tue, Mar 21, 2023	79.20	80.15	78.35	80.07
7761	NYSE	HAE	Mon, Mar 20, 2023	76.73	78.62	76.73	78.18
7760	NYSE	HAE	Fri, Mar 17, 2023	78.24	78.53	75.90	76.61
7759	NYSE	HAE	Thu, Mar 16, 2023	75.75	77.99	75.61	77.77
7758	NYSE	HAE	Wed, Mar 15, 2023	75.81	76.75	75.53	76.64
7757	NYSE	HAE	Tue, Mar 14, 2023	76.02	77.60	75.07	77.41
7756	NYSE	HAE	Mon, Mar 13, 2023	74.13	77.11	74.13	74.48
7755	NYSE	HAE	Fri, Mar 10, 2023	76.67	76.67	74.77	75.35
7754	NYSE	HAE	Thu, Mar 9, 2023	78.90	79.14	76.85	77.01
7753	NYSE	HAE	Wed, Mar 8, 2023	78.46	78.67	77.50	78.51
7752	NYSE	HAE	Tue, Mar 7, 2023	78.03	79.21	77.30	78.03
7751	NYSE	HAE	Mon, Mar 6, 2023	77.18	78.08	77.12	77.68
7750	NYSE	HAE	Fri, Mar 3, 2023	77.38	78.41	76.80	78.00
7749	NYSE	HAE	Thu, Mar 2, 2023	76.81	77.22	75.98	76.92
7748	NYSE	HAE	Wed, Mar 1, 2023	77.61	78.15	76.98	77.22
7747	NYSE	HAE	Tue, Feb 28, 2023	80.08	80.08	77.60	77.77
7746	NYSE	HAE	Mon, Feb 27, 2023	79.50	80.28	78.86	79.97
7745	NYSE	HAE	Fri, Feb 24, 2023	79.77	79.98	77.96	78.90
7744	NYSE	HAE	Thu, Feb 23, 2023	80.77	81.64	79.75	80.40
7743	NYSE	HAE	Wed, Feb 22, 2023	80.35	81.15	80.25	80.31
7742	NYSE	HAE	Tue, Feb 21, 2023	80.75	81.15	79.90	80.44
7741	NYSE	HAE	Fri, Feb 17, 2023	81.84	82.23	80.69	81.28
7740	NYSE	HAE	Thu, Feb 16, 2023	82.64	83.22	81.14	81.40
7739	NYSE	HAE	Wed, Feb 15, 2023	82.32	83.48	82.02	83.42
7738	NYSE	HAE	Tue, Feb 14, 2023	81.02	83.63	81.02	82.97
7737	NYSE	HAE	Mon, Feb 13, 2023	80.99	81.66	80.51	81.66
7736	NYSE	HAE	Fri, Feb 10, 2023	79.67	82.62	79.67	80.58
7735	NYSE	HAE	Thu, Feb 9, 2023	82.97	83.26	79.39	80.41
7734	NYSE	HAE	Wed, Feb 8, 2023	82.85	86.02	82.27	82.98
7733	NYSE	HAE	Tue, Feb 7, 2023	85.72	88.00	80.45	82.57
7732	NYSE	HAE	Mon, Feb 6, 2023	87.36	88.50	85.70	87.76
7731	NYSE	HAE	Fri, Feb 3, 2023	86.20	87.37	85.33	87.13
7730	NYSE	HAE	Thu, Feb 2, 2023	84.61	86.38	84.26	86.37
7729	NYSE	HAE	Wed, Feb 1, 2023	85.05	85.50	84.21	84.32
7728	NYSE	HAE	Tue, Jan 31, 2023	84.06	85.05	83.04	84.60
7727	NYSE	HAE	Mon, Jan 30, 2023	84.39	85.27	84.00	84.24
7726	NYSE	HAE	Fri, Jan 27, 2023	87.58	87.79	84.93	85.18
7725	NYSE	HAE	Thu, Jan 26, 2023	90.71	91.39	87.72	87.90
7724	NYSE	HAE	Wed, Jan 25, 2023	89.96	91.35	89.96	90.49
7723	NYSE	HAE	Tue, Jan 24, 2023	90.77	91.36	89.45	90.60
7722	NYSE	HAE	Mon, Jan 23, 2023	89.30	90.91	88.50	89.88
7721	NYSE	HAE	Fri, Jan 20, 2023	87.59	89.34	87.45	89.32
7720	NYSE	HAE	Thu, Jan 19, 2023	85.44	87.94	85.44	87.39
7719	NYSE	HAE	Wed, Jan 18, 2023	86.38	88.00	85.67	86.64
7718	NYSE	HAE	Tue, Jan 17, 2023	85.52	87.07	85.00	85.88
7717	NYSE	HAE	Fri, Jan 13, 2023	85.00	86.03	83.88	85.71
7716	NYSE	HAE	Thu, Jan 12, 2023	83.09	85.06	81.76	85.06
7715	NYSE	HAE	Wed, Jan 11, 2023	75.50	83.05	75.50	82.94
7714	NYSE	HAE	Tue, Jan 10, 2023	73.04	75.81	72.95	75.50
7713	NYSE	HAE	Mon, Jan 9, 2023	73.97	73.97	72.26	72.75
7712	NYSE	HAE	Fri, Jan 6, 2023	75.97	76.06	73.58	73.60
7711	NYSE	HAE	Thu, Jan 5, 2023	76.57	77.65	75.31	75.40
7710	NYSE	HAE	Wed, Jan 4, 2023	77.53	78.20	75.87	76.73
7709	NYSE	HAE	Tue, Jan 3, 2023	79.79	79.85	76.86	77.18
7708	NYSE	HAE	Fri, Dec 30, 2022	78.92	79.40	77.67	78.65
7707	NYSE	HAE	Thu, Dec 29, 2022	77.89	79.74	77.26	78.91
7706	NYSE	HAE	Wed, Dec 28, 2022	78.70	79.52	77.30	77.30
7705	NYSE	HAE	Tue, Dec 27, 2022	79.21	79.84	78.34	78.39
7704	NYSE	HAE	Fri, Dec 23, 2022	79.86	80.68	78.56	79.18
7703	NYSE	HAE	Thu, Dec 22, 2022	78.92	79.89	78.30	79.72
7702	NYSE	HAE	Wed, Dec 21, 2022	78.99	80.50	78.74	79.30
7701	NYSE	HAE	Tue, Dec 20, 2022	79.98	80.42	77.80	78.47
7700	NYSE	HAE	Mon, Dec 19, 2022	78.11	79.96	77.46	79.72
7699	NYSE	HAE	Fri, Dec 16, 2022	76.41	79.15	76.00	78.33
7698	NYSE	HAE	Thu, Dec 15, 2022	80.79	81.06	76.74	77.30
7697	NYSE	HAE	Wed, Dec 14, 2022	81.77	82.50	80.36	81.39
7696	NYSE	HAE	Tue, Dec 13, 2022	83.22	84.37	81.63	81.65
7695	NYSE	HAE	Mon, Dec 12, 2022	80.59	82.02	80.59	81.75
7694	NYSE	HAE	Fri, Dec 9, 2022	83.28	83.67	80.12	80.14
7693	NYSE	HAE	Thu, Dec 8, 2022	84.05	84.09	82.83	83.72
7692	NYSE	HAE	Wed, Dec 7, 2022	83.74	85.35	82.62	83.52
7691	NYSE	HAE	Tue, Dec 6, 2022	84.93	84.93	82.96	84.11
7690	NYSE	HAE	Mon, Dec 5, 2022	85.15	85.64	84.22	84.71
7689	NYSE	HAE	Fri, Dec 2, 2022	84.09	86.57	83.27	86.14
7688	NYSE	HAE	Thu, Dec 1, 2022	85.72	86.58	84.36	84.88
7687	NYSE	HAE	Wed, Nov 30, 2022	83.58	85.36	82.87	85.31
7686	NYSE	HAE	Tue, Nov 29, 2022	82.47	83.65	82.33	83.08
7685	NYSE	HAE	Mon, Nov 28, 2022	83.51	84.42	82.10	82.71
7684	NYSE	HAE	Fri, Nov 25, 2022	84.22	84.71	83.28	83.56
7683	NYSE	HAE	Wed, Nov 23, 2022	83.12	84.31	82.95	84.13
7682	NYSE	HAE	Tue, Nov 22, 2022	80.91	83.13	80.50	83.12
7681	NYSE	HAE	Mon, Nov 21, 2022	79.84	81.23	78.83	80.91
7680	NYSE	HAE	Fri, Nov 18, 2022	80.45	80.76	78.83	79.93
7679	NYSE	HAE	Thu, Nov 17, 2022	78.76	79.75	77.93	78.90
7678	NYSE	HAE	Wed, Nov 16, 2022	77.67	80.35	77.48	79.73
7677	NYSE	HAE	Tue, Nov 15, 2022	78.82	79.07	77.78	78.04
7676	NYSE	HAE	Mon, Nov 14, 2022	79.51	80.12	75.09	77.63
7675	NYSE	HAE	Fri, Nov 11, 2022	83.20	83.67	78.44	79.25
7674	NYSE	HAE	Thu, Nov 10, 2022	85.98	86.09	82.03	83.07
7673	NYSE	HAE	Wed, Nov 9, 2022	83.56	84.73	82.24	82.50
7672	NYSE	HAE	Tue, Nov 8, 2022	84.55	86.48	83.21	83.98
7671	NYSE	HAE	Mon, Nov 7, 2022	84.52	85.61	81.80	83.57
7670	NYSE	HAE	Fri, Nov 4, 2022	80.60	81.17	79.04	80.66
7669	NYSE	HAE	Thu, Nov 3, 2022	79.98	80.55	79.11	79.52
7668	NYSE	HAE	Wed, Nov 2, 2022	83.73	84.09	80.44	80.63
7667	NYSE	HAE	Tue, Nov 1, 2022	85.48	85.97	83.73	83.96
7666	NYSE	HAE	Mon, Oct 31, 2022	83.50	85.40	83.18	84.95
7665	NYSE	HAE	Fri, Oct 28, 2022	81.65	83.84	81.37	83.48
7664	NYSE	HAE	Thu, Oct 27, 2022	82.09	82.88	81.55	81.69
7663	NYSE	HAE	Wed, Oct 26, 2022	82.61	83.70	81.93	82.06
7662	NYSE	HAE	Tue, Oct 25, 2022	80.54	82.56	80.54	82.29
7661	NYSE	HAE	Mon, Oct 24, 2022	80.78	80.78	79.26	80.32
7660	NYSE	HAE	Fri, Oct 21, 2022	79.38	80.40	78.27	80.02
7659	NYSE	HAE	Thu, Oct 20, 2022	79.09	80.04	78.23	78.83
7658	NYSE	HAE	Wed, Oct 19, 2022	79.30	79.73	77.35	78.58
7657	NYSE	HAE	Tue, Oct 18, 2022	79.19	80.94	79.16	79.63
7656	NYSE	HAE	Mon, Oct 17, 2022	77.34	78.17	76.85	77.70
7655	NYSE	HAE	Fri, Oct 14, 2022	78.71	79.93	76.44	76.54
7654	NYSE	HAE	Thu, Oct 13, 2022	74.82	79.32	73.55	77.92
7653	NYSE	HAE	Wed, Oct 12, 2022	74.63	75.44	73.15	74.98
7652	NYSE	HAE	Tue, Oct 11, 2022	75.40	75.90	73.79	74.55
7651	NYSE	HAE	Mon, Oct 10, 2022	76.13	76.26	75.26	75.28
7650	NYSE	HAE	Fri, Oct 7, 2022	76.45	76.65	75.32	75.94
7649	NYSE	HAE	Thu, Oct 6, 2022	77.01	77.29	76.15	76.89
7648	NYSE	HAE	Wed, Oct 5, 2022	76.88	77.97	76.18	76.95
7647	NYSE	HAE	Tue, Oct 4, 2022	76.95	78.57	76.95	77.70
7646	NYSE	HAE	Mon, Oct 3, 2022	74.97	76.40	74.22	75.86
7645	NYSE	HAE	Fri, Sep 30, 2022	73.92	75.81	73.49	74.03
7644	NYSE	HAE	Thu, Sep 29, 2022	74.10	74.39	72.47	73.61
7643	NYSE	HAE	Wed, Sep 28, 2022	72.71	74.69	72.19	74.55
7642	NYSE	HAE	Tue, Sep 27, 2022	74.33	74.95	71.63	72.05
7641	NYSE	HAE	Mon, Sep 26, 2022	73.25	74.15	72.90	73.31
7640	NYSE	HAE	Fri, Sep 23, 2022	73.39	73.98	72.34	73.74
7639	NYSE	HAE	Thu, Sep 22, 2022	75.94	75.94	74.29	74.31
7638	NYSE	HAE	Wed, Sep 21, 2022	78.06	78.48	76.28	76.33
7637	NYSE	HAE	Tue, Sep 20, 2022	77.10	77.99	76.27	77.55
7636	NYSE	HAE	Mon, Sep 19, 2022	76.15	78.74	76.13	78.24
7635	NYSE	HAE	Fri, Sep 16, 2022	76.80	78.03	75.77	76.77
7634	NYSE	HAE	Thu, Sep 15, 2022	78.17	78.93	77.30	77.64
7633	NYSE	HAE	Wed, Sep 14, 2022	77.49	79.45	77.15	78.20
7632	NYSE	HAE	Tue, Sep 13, 2022	76.81	78.64	76.23	77.54
7631	NYSE	HAE	Mon, Sep 12, 2022	78.00	79.21	77.29	78.66
7630	NYSE	HAE	Fri, Sep 9, 2022	76.14	77.72	75.98	76.87
7629	NYSE	HAE	Thu, Sep 8, 2022	73.83	75.73	73.83	75.42
7628	NYSE	HAE	Wed, Sep 7, 2022	72.67	74.93	72.67	74.61
7627	NYSE	HAE	Tue, Sep 6, 2022	73.77	73.86	72.25	72.42
7626	NYSE	HAE	Fri, Sep 2, 2022	74.97	74.97	73.39	73.74
7625	NYSE	HAE	Thu, Sep 1, 2022	74.52	74.57	72.38	74.42
7624	NYSE	HAE	Wed, Aug 31, 2022	73.75	75.51	73.75	75.03
7623	NYSE	HAE	Tue, Aug 30, 2022	74.14	74.50	73.16	73.62
7622	NYSE	HAE	Mon, Aug 29, 2022	74.47	74.78	72.94	73.75
7621	NYSE	HAE	Fri, Aug 26, 2022	77.13	77.33	74.95	75.13
7620	NYSE	HAE	Thu, Aug 25, 2022	77.05	77.52	76.43	77.27
7619	NYSE	HAE	Wed, Aug 24, 2022	75.20	77.60	74.82	76.89
7618	NYSE	HAE	Tue, Aug 23, 2022	76.11	76.56	75.39	75.57
7617	NYSE	HAE	Mon, Aug 22, 2022	75.49	77.48	75.49	76.37
7616	NYSE	HAE	Fri, Aug 19, 2022	75.61	77.46	75.32	76.44
7615	NYSE	HAE	Thu, Aug 18, 2022	76.37	77.22	74.87	76.21
7614	NYSE	HAE	Wed, Aug 17, 2022	75.25	76.81	74.93	75.96
7613	NYSE	HAE	Tue, Aug 16, 2022	76.15	76.67	75.41	76.32
7612	NYSE	HAE	Mon, Aug 15, 2022	75.00	76.36	73.41	75.88
7611	NYSE	HAE	Fri, Aug 12, 2022	73.56	75.31	73.37	75.20
7610	NYSE	HAE	Thu, Aug 11, 2022	74.08	74.85	72.43	73.07
7609	NYSE	HAE	Wed, Aug 10, 2022	72.00	77.08	71.02	73.60
7608	NYSE	HAE	Tue, Aug 9, 2022	68.82	68.96	67.27	67.59
7607	NYSE	HAE	Mon, Aug 8, 2022	70.00	70.85	67.93	68.65
7606	NYSE	HAE	Fri, Aug 5, 2022	67.74	69.85	67.19	69.58
7605	NYSE	HAE	Thu, Aug 4, 2022	69.18	69.51	67.94	68.51
7604	NYSE	HAE	Wed, Aug 3, 2022	69.06	69.54	68.15	68.56
7603	NYSE	HAE	Tue, Aug 2, 2022	68.73	69.62	68.68	68.85
7602	NYSE	HAE	Mon, Aug 1, 2022	68.71	69.23	68.08	68.85
7601	NYSE	HAE	Fri, Jul 29, 2022	68.90	69.88	68.52	69.49
7600	NYSE	HAE	Thu, Jul 28, 2022	68.85	70.20	67.96	69.53
7599	NYSE	HAE	Wed, Jul 27, 2022	67.85	69.14	67.56	68.85
7598	NYSE	HAE	Tue, Jul 26, 2022	67.47	68.40	66.89	67.58
7597	NYSE	HAE	Mon, Jul 25, 2022	66.20	67.19	65.65	67.15
7596	NYSE	HAE	Fri, Jul 22, 2022	66.08	66.79	65.32	66.11
7595	NYSE	HAE	Thu, Jul 21, 2022	65.11	66.48	64.56	66.27
7594	NYSE	HAE	Wed, Jul 20, 2022	64.28	65.17	63.95	65.11
7593	NYSE	HAE	Tue, Jul 19, 2022	64.44	65.07	63.50	64.57
7592	NYSE	HAE	Mon, Jul 18, 2022	64.91	65.16	63.53	63.55
7591	NYSE	HAE	Fri, Jul 15, 2022	64.25	64.30	62.93	64.09
7590	NYSE	HAE	Thu, Jul 14, 2022	63.43	64.25	62.81	63.30
7589	NYSE	HAE	Wed, Jul 13, 2022	64.82	65.38	64.15	64.36
7588	NYSE	HAE	Tue, Jul 12, 2022	65.53	66.48	65.12	65.73
7587	NYSE	HAE	Mon, Jul 11, 2022	66.12	66.54	65.45	65.76
7586	NYSE	HAE	Fri, Jul 8, 2022	66.79	68.33	66.33	66.80
7585	NYSE	HAE	Thu, Jul 7, 2022	65.88	67.70	65.83	66.80
7584	NYSE	HAE	Wed, Jul 6, 2022	66.11	67.06	65.17	65.58
7583	NYSE	HAE	Tue, Jul 5, 2022	66.60	66.84	64.70	66.49
7582	NYSE	HAE	Fri, Jul 1, 2022	65.71	67.66	65.41	67.32
7581	NYSE	HAE	Thu, Jun 30, 2022	65.41	66.22	64.16	65.18
7580	NYSE	HAE	Wed, Jun 29, 2022	64.06	68.21	63.06	65.97
7579	NYSE	HAE	Tue, Jun 28, 2022	65.00	65.90	63.96	63.99
7578	NYSE	HAE	Mon, Jun 27, 2022	65.93	66.09	63.66	64.95
7577	NYSE	HAE	Fri, Jun 24, 2022	63.08	65.38	62.69	65.26
7576	NYSE	HAE	Thu, Jun 23, 2022	61.02	62.83	60.74	62.81
7575	NYSE	HAE	Wed, Jun 22, 2022	60.53	61.66	60.53	60.91
7574	NYSE	HAE	Tue, Jun 21, 2022	62.00	62.00	60.57	60.95
7573	NYSE	HAE	Fri, Jun 17, 2022	59.96	61.36	59.96	60.77
7572	NYSE	HAE	Thu, Jun 16, 2022	60.50	61.12	58.23	59.28
7571	NYSE	HAE	Wed, Jun 15, 2022	63.22	63.40	61.46	61.79
7570	NYSE	HAE	Tue, Jun 14, 2022	63.40	63.55	60.93	62.30
7569	NYSE	HAE	Mon, Jun 13, 2022	62.80	64.11	62.14	63.43
7568	NYSE	HAE	Fri, Jun 10, 2022	63.52	64.94	63.52	64.51
7567	NYSE	HAE	Thu, Jun 9, 2022	65.29	65.54	64.55	64.81
7566	NYSE	HAE	Wed, Jun 8, 2022	65.95	66.25	65.43	65.60
7565	NYSE	HAE	Tue, Jun 7, 2022	64.63	66.10	64.63	66.08
7564	NYSE	HAE	Mon, Jun 6, 2022	65.00	65.64	64.45	65.25
7563	NYSE	HAE	Fri, Jun 3, 2022	64.00	64.84	63.61	64.50
7562	NYSE	HAE	Thu, Jun 2, 2022	62.35	64.21	61.83	64.21
7561	NYSE	HAE	Wed, Jun 1, 2022	63.44	63.44	61.15	62.29
7560	NYSE	HAE	Tue, May 31, 2022	63.69	63.90	62.77	63.26
7559	NYSE	HAE	Fri, May 27, 2022	62.81	64.73	62.81	64.16
7558	NYSE	HAE	Thu, May 26, 2022	62.94	63.90	62.26	62.27
7557	NYSE	HAE	Wed, May 25, 2022	60.25	63.53	60.25	62.54
7556	NYSE	HAE	Tue, May 24, 2022	60.72	61.51	60.25	60.77
7555	NYSE	HAE	Mon, May 23, 2022	60.28	61.36	58.85	61.23
7554	NYSE	HAE	Fri, May 20, 2022	60.63	60.63	58.22	59.32
7553	NYSE	HAE	Thu, May 19, 2022	58.85	61.00	58.31	60.17
7552	NYSE	HAE	Wed, May 18, 2022	59.46	60.14	58.59	59.04
7551	NYSE	HAE	Tue, May 17, 2022	58.44	59.92	57.42	59.88
7550	NYSE	HAE	Mon, May 16, 2022	55.70	57.88	55.44	57.60
7549	NYSE	HAE	Fri, May 13, 2022	52.95	56.38	52.84	56.24
7548	NYSE	HAE	Thu, May 12, 2022	51.31	52.68	50.48	52.10
7547	NYSE	HAE	Wed, May 11, 2022	54.35	54.83	51.13	51.19
7546	NYSE	HAE	Tue, May 10, 2022	53.00	58.39	51.17	54.38
7545	NYSE	HAE	Mon, May 9, 2022	50.93	51.58	48.67	49.27
7544	NYSE	HAE	Fri, May 6, 2022	51.08	52.00	50.20	51.88
7543	NYSE	HAE	Thu, May 5, 2022	50.86	51.55	49.76	51.08
7542	NYSE	HAE	Wed, May 4, 2022	50.56	51.66	49.02	51.60
7541	NYSE	HAE	Tue, May 3, 2022	50.48	51.42	50.11	50.41
7540	NYSE	HAE	Mon, May 2, 2022	50.81	52.03	49.60	50.83
7539	NYSE	HAE	Fri, Apr 29, 2022	51.61	52.50	50.56	50.67
7538	NYSE	HAE	Thu, Apr 28, 2022	53.03	53.03	50.20	51.49
7537	NYSE	HAE	Wed, Apr 27, 2022	53.36	54.05	52.34	52.39
7536	NYSE	HAE	Tue, Apr 26, 2022	55.41	55.63	53.48	53.52
7535	NYSE	HAE	Mon, Apr 25, 2022	53.46	56.20	53.37	56.01
7534	NYSE	HAE	Fri, Apr 22, 2022	55.86	56.05	53.91	54.01
7533	NYSE	HAE	Thu, Apr 21, 2022	57.78	57.78	56.37	56.43
7532	NYSE	HAE	Wed, Apr 20, 2022	57.06	58.16	56.85	57.39
7531	NYSE	HAE	Tue, Apr 19, 2022	57.02	58.08	56.68	57.10
7530	NYSE	HAE	Mon, Apr 18, 2022	56.45	57.29	55.15	56.77
7529	NYSE	HAE	Thu, Apr 14, 2022	57.67	58.07	56.45	56.82
7528	NYSE	HAE	Wed, Apr 13, 2022	58.06	58.75	57.65	57.68
7527	NYSE	HAE	Tue, Apr 12, 2022	59.34	59.95	57.85	58.11
7526	NYSE	HAE	Mon, Apr 11, 2022	59.30	60.13	58.90	58.97
7525	NYSE	HAE	Fri, Apr 8, 2022	59.71	60.64	59.40	59.82
7524	NYSE	HAE	Thu, Apr 7, 2022	59.72	60.77	59.59	60.05
7523	NYSE	HAE	Wed, Apr 6, 2022	59.87	60.64	59.27	60.09
7522	NYSE	HAE	Tue, Apr 5, 2022	63.58	63.58	60.26	60.58
7521	NYSE	HAE	Mon, Apr 4, 2022	63.60	63.98	62.29	63.43
7520	NYSE	HAE	Fri, Apr 1, 2022	63.25	64.27	63.21	63.85
7519	NYSE	HAE	Thu, Mar 31, 2022	61.46	63.45	61.46	63.22
7518	NYSE	HAE	Wed, Mar 30, 2022	61.06	61.90	60.73	61.50
7517	NYSE	HAE	Tue, Mar 29, 2022	60.00	61.65	59.97	61.29
7516	NYSE	HAE	Mon, Mar 28, 2022	59.29	60.03	58.69	60.02
7515	NYSE	HAE	Fri, Mar 25, 2022	58.38	59.73	58.19	59.41
7514	NYSE	HAE	Thu, Mar 24, 2022	57.14	58.08	55.40	58.00
7513	NYSE	HAE	Wed, Mar 23, 2022	55.73	56.74	55.22	56.70
7512	NYSE	HAE	Tue, Mar 22, 2022	55.66	57.27	55.66	56.60
7511	NYSE	HAE	Mon, Mar 21, 2022	56.84	57.32	55.10	55.60
7510	NYSE	HAE	Fri, Mar 18, 2022	56.43	57.66	55.98	57.28
7509	NYSE	HAE	Thu, Mar 17, 2022	54.90	56.38	54.87	56.17
7508	NYSE	HAE	Wed, Mar 16, 2022	54.13	55.28	53.25	55.24
7507	NYSE	HAE	Tue, Mar 15, 2022	52.10	54.24	51.55	53.88
7506	NYSE	HAE	Mon, Mar 14, 2022	53.80	54.76	51.52	51.97
7505	NYSE	HAE	Fri, Mar 11, 2022	55.85	55.85	53.51	53.83
7504	NYSE	HAE	Thu, Mar 10, 2022	58.35	59.71	54.58	55.85
7503	NYSE	HAE	Wed, Mar 9, 2022	59.80	60.34	59.03	59.40
7502	NYSE	HAE	Tue, Mar 8, 2022	59.08	59.50	57.90	59.00
7501	NYSE	HAE	Mon, Mar 7, 2022	58.50	59.67	58.18	59.36
7500	NYSE	HAE	Fri, Mar 4, 2022	57.53	58.50	57.42	58.35
7499	NYSE	HAE	Thu, Mar 3, 2022	58.38	58.38	57.33	58.19
7498	NYSE	HAE	Wed, Mar 2, 2022	57.64	58.27	57.02	58.10
7497	NYSE	HAE	Tue, Mar 1, 2022	57.90	58.80	56.95	57.52
7496	NYSE	HAE	Mon, Feb 28, 2022	56.77	57.92	56.41	57.71
7495	NYSE	HAE	Fri, Feb 25, 2022	56.92	57.34	55.12	57.19
7494	NYSE	HAE	Thu, Feb 24, 2022	53.89	56.65	53.53	56.59
7493	NYSE	HAE	Wed, Feb 23, 2022	55.78	56.02	54.79	55.15
7492	NYSE	HAE	Tue, Feb 22, 2022	54.77	56.28	54.52	55.55
7491	NYSE	HAE	Fri, Feb 18, 2022	54.59	56.28	54.59	55.52
7490	NYSE	HAE	Thu, Feb 17, 2022	56.89	56.98	54.24	54.62
7489	NYSE	HAE	Wed, Feb 16, 2022	58.14	58.14	56.51	57.50
7488	NYSE	HAE	Tue, Feb 15, 2022	58.82	59.63	57.99	58.39
7487	NYSE	HAE	Mon, Feb 14, 2022	58.67	59.66	57.85	58.15
7486	NYSE	HAE	Fri, Feb 11, 2022	58.41	59.27	57.51	58.47
7485	NYSE	HAE	Thu, Feb 10, 2022	56.04	58.90	55.96	58.00
7484	NYSE	HAE	Wed, Feb 9, 2022	54.68	57.40	54.66	56.92
7483	NYSE	HAE	Tue, Feb 8, 2022	48.97	55.90	48.97	54.56
7482	NYSE	HAE	Mon, Feb 7, 2022	46.56	47.50	45.96	46.97
7481	NYSE	HAE	Fri, Feb 4, 2022	45.71	46.88	44.98	46.61
7480	NYSE	HAE	Thu, Feb 3, 2022	46.42	47.19	45.79	46.06
7479	NYSE	HAE	Wed, Feb 2, 2022	48.87	48.92	46.50	46.70
7478	NYSE	HAE	Tue, Feb 1, 2022	49.00	49.25	48.08	48.83
7477	NYSE	HAE	Mon, Jan 31, 2022	45.50	48.41	45.45	48.35
7476	NYSE	HAE	Fri, Jan 28, 2022	43.55	45.96	43.50	45.96
7475	NYSE	HAE	Thu, Jan 27, 2022	46.19	46.25	43.59	43.77
7474	NYSE	HAE	Wed, Jan 26, 2022	49.50	50.47	47.19	47.41
7473	NYSE	HAE	Tue, Jan 25, 2022	49.19	50.05	48.24	49.23
7472	NYSE	HAE	Mon, Jan 24, 2022	48.39	50.02	47.06	49.96
7471	NYSE	HAE	Fri, Jan 21, 2022	49.74	50.69	48.90	49.06
7470	NYSE	HAE	Thu, Jan 20, 2022	50.73	52.57	50.28	50.33
7469	NYSE	HAE	Wed, Jan 19, 2022	51.39	51.93	49.41	50.49
7468	NYSE	HAE	Tue, Jan 18, 2022	52.07	52.72	50.31	51.55
7467	NYSE	HAE	Fri, Jan 14, 2022	51.93	53.26	51.52	52.69
7466	NYSE	HAE	Thu, Jan 13, 2022	52.33	52.99	51.02	52.29
7465	NYSE	HAE	Wed, Jan 12, 2022	53.44	53.83	52.00	52.10
7464	NYSE	HAE	Tue, Jan 11, 2022	53.23	54.05	52.43	53.44
7463	NYSE	HAE	Mon, Jan 10, 2022	52.77	53.32	51.73	52.83
7462	NYSE	HAE	Fri, Jan 7, 2022	51.46	52.99	51.38	52.63
7461	NYSE	HAE	Thu, Jan 6, 2022	52.80	53.66	51.81	52.54
7460	NYSE	HAE	Wed, Jan 5, 2022	53.71	54.64	52.32	52.36
7459	NYSE	HAE	Tue, Jan 4, 2022	54.70	55.18	53.22	53.76
7458	NYSE	HAE	Mon, Jan 3, 2022	53.32	54.70	52.65	54.70
7457	NYSE	HAE	Fri, Dec 31, 2021	53.46	54.70	52.86	53.04
7456	NYSE	HAE	Thu, Dec 30, 2021	53.46	54.37	53.12	53.56
7455	NYSE	HAE	Wed, Dec 29, 2021	53.70	54.13	53.20	53.26
7454	NYSE	HAE	Tue, Dec 28, 2021	52.97	53.75	52.35	53.49
7453	NYSE	HAE	Mon, Dec 27, 2021	54.91	55.04	52.80	53.11
7452	NYSE	HAE	Thu, Dec 23, 2021	53.99	54.78	53.68	54.16
7451	NYSE	HAE	Wed, Dec 22, 2021	51.46	53.46	51.02	53.43
7450	NYSE	HAE	Tue, Dec 21, 2021	50.50	51.56	50.02	51.17
7449	NYSE	HAE	Mon, Dec 20, 2021	52.04	52.05	49.58	50.00
7448	NYSE	HAE	Fri, Dec 17, 2021	49.88	53.27	49.88	53.12
7447	NYSE	HAE	Thu, Dec 16, 2021	50.93	51.69	49.33	49.55
7446	NYSE	HAE	Wed, Dec 15, 2021	49.90	50.91	49.61	50.63
7445	NYSE	HAE	Tue, Dec 14, 2021	51.61	52.90	51.61	51.90
7444	NYSE	HAE	Mon, Dec 13, 2021	51.85	52.54	50.91	51.78
7443	NYSE	HAE	Fri, Dec 10, 2021	53.34	53.96	51.85	51.85
7442	NYSE	HAE	Thu, Dec 9, 2021	55.21	55.78	53.25	53.47
7441	NYSE	HAE	Wed, Dec 8, 2021	54.43	55.73	53.89	55.45
7440	NYSE	HAE	Tue, Dec 7, 2021	55.75	56.00	54.03	54.28
7439	NYSE	HAE	Mon, Dec 6, 2021	53.47	55.05	53.06	54.81
7438	NYSE	HAE	Fri, Dec 3, 2021	53.65	54.37	52.33	52.77
7437	NYSE	HAE	Thu, Dec 2, 2021	50.15	53.65	50.15	53.64
7436	NYSE	HAE	Wed, Dec 1, 2021	52.48	52.48	50.12	50.16
7435	NYSE	HAE	Tue, Nov 30, 2021	52.07	52.71	51.19	51.25
7434	NYSE	HAE	Mon, Nov 29, 2021	52.29	52.63	51.11	52.42
7433	NYSE	HAE	Fri, Nov 26, 2021	54.00	54.10	51.65	51.92
7432	NYSE	HAE	Wed, Nov 24, 2021	54.87	55.97	54.26	55.31
7431	NYSE	HAE	Tue, Nov 23, 2021	54.77	55.62	54.09	55.43
7430	NYSE	HAE	Mon, Nov 22, 2021	56.40	56.40	54.51	55.12
7429	NYSE	HAE	Fri, Nov 19, 2021	55.59	57.32	55.14	56.17
7428	NYSE	HAE	Thu, Nov 18, 2021	57.78	58.09	55.25	55.94
7427	NYSE	HAE	Wed, Nov 17, 2021	59.40	60.11	58.07	58.07
7426	NYSE	HAE	Tue, Nov 16, 2021	57.82	59.60	57.15	59.41
7425	NYSE	HAE	Mon, Nov 15, 2021	59.93	59.93	57.10	57.90
7424	NYSE	HAE	Fri, Nov 12, 2021	59.28	60.56	59.25	59.96
7423	NYSE	HAE	Thu, Nov 11, 2021	61.41	61.56	58.68	59.04
7422	NYSE	HAE	Wed, Nov 10, 2021	59.47	61.69	58.50	61.51
7421	NYSE	HAE	Tue, Nov 9, 2021	63.50	63.50	57.32	60.20
7420	NYSE	HAE	Mon, Nov 8, 2021	74.42	75.34	70.57	71.13
7419	NYSE	HAE	Fri, Nov 5, 2021	73.08	74.67	72.40	74.59
7418	NYSE	HAE	Thu, Nov 4, 2021	73.60	73.75	71.18	72.46
7417	NYSE	HAE	Wed, Nov 3, 2021	71.51	73.61	71.51	73.27
7416	NYSE	HAE	Tue, Nov 2, 2021	70.80	72.00	70.06	71.64
7415	NYSE	HAE	Mon, Nov 1, 2021	68.82	71.17	68.31	70.78
7414	NYSE	HAE	Fri, Oct 29, 2021	67.28	68.84	66.11	68.71
7413	NYSE	HAE	Thu, Oct 28, 2021	68.19	69.33	66.63	67.40
7412	NYSE	HAE	Wed, Oct 27, 2021	71.51	71.70	67.81	68.51
7411	NYSE	HAE	Tue, Oct 26, 2021	71.32	71.93	70.94	71.59
7410	NYSE	HAE	Mon, Oct 25, 2021	72.06	72.68	71.41	71.59
7409	NYSE	HAE	Fri, Oct 22, 2021	71.07	72.50	71.05	71.75
7408	NYSE	HAE	Thu, Oct 21, 2021	71.01	72.10	70.45	71.63
7407	NYSE	HAE	Wed, Oct 20, 2021	69.45	71.45	68.81	70.98
7406	NYSE	HAE	Tue, Oct 19, 2021	67.10	69.92	67.10	69.45
7405	NYSE	HAE	Mon, Oct 18, 2021	69.26	69.32	66.98	67.07
7404	NYSE	HAE	Fri, Oct 15, 2021	71.57	71.59	69.84	69.91
7403	NYSE	HAE	Thu, Oct 14, 2021	70.31	71.27	70.31	70.76
7402	NYSE	HAE	Wed, Oct 13, 2021	67.98	70.34	67.55	69.87
7401	NYSE	HAE	Tue, Oct 12, 2021	66.52	67.87	66.02	67.81
7400	NYSE	HAE	Mon, Oct 11, 2021	67.12	67.83	66.35	66.64
7399	NYSE	HAE	Fri, Oct 8, 2021	68.42	69.36	67.43	67.50
7398	NYSE	HAE	Thu, Oct 7, 2021	66.95	69.35	66.77	68.47
7397	NYSE	HAE	Wed, Oct 6, 2021	68.00	68.55	66.32	66.74
7396	NYSE	HAE	Tue, Oct 5, 2021	69.87	71.34	68.50	68.68
7395	NYSE	HAE	Mon, Oct 4, 2021	71.95	72.25	70.20	70.30
7394	NYSE	HAE	Fri, Oct 1, 2021	70.78	72.72	69.90	72.00
7393	NYSE	HAE	Thu, Sep 30, 2021	71.00	71.70	70.04	70.59
7392	NYSE	HAE	Wed, Sep 29, 2021	69.47	70.79	69.47	70.46
7391	NYSE	HAE	Tue, Sep 28, 2021	68.91	70.16	68.36	69.77
7390	NYSE	HAE	Mon, Sep 27, 2021	69.65	70.23	68.55	69.35
7389	NYSE	HAE	Fri, Sep 24, 2021	69.45	69.67	68.23	69.49
7388	NYSE	HAE	Thu, Sep 23, 2021	69.14	70.05	68.51	69.63
7387	NYSE	HAE	Wed, Sep 22, 2021	70.54	70.77	68.42	68.93
7386	NYSE	HAE	Tue, Sep 21, 2021	69.35	70.90	67.57	70.45
7385	NYSE	HAE	Mon, Sep 20, 2021	68.70	69.64	68.25	68.97
7384	NYSE	HAE	Fri, Sep 17, 2021	68.76	70.38	68.60	70.22
7383	NYSE	HAE	Thu, Sep 16, 2021	67.39	68.92	66.40	68.33
7382	NYSE	HAE	Wed, Sep 15, 2021	68.25	68.42	67.09	67.54
7381	NYSE	HAE	Tue, Sep 14, 2021	68.20	68.67	66.52	68.19
7380	NYSE	HAE	Mon, Sep 13, 2021	67.95	69.96	67.55	68.01
7379	NYSE	HAE	Fri, Sep 10, 2021	65.81	67.67	65.77	67.47
7378	NYSE	HAE	Thu, Sep 9, 2021	63.01	65.89	63.00	65.66
7377	NYSE	HAE	Wed, Sep 8, 2021	64.34	64.56	63.12	63.32
7376	NYSE	HAE	Tue, Sep 7, 2021	64.57	65.09	64.43	64.49
7375	NYSE	HAE	Fri, Sep 3, 2021	65.43	65.72	63.93	64.57
7374	NYSE	HAE	Thu, Sep 2, 2021	64.17	65.96	64.01	65.93
7373	NYSE	HAE	Wed, Sep 1, 2021	63.20	63.83	62.55	63.82
7372	NYSE	HAE	Tue, Aug 31, 2021	62.17	63.04	61.88	62.75
7371	NYSE	HAE	Mon, Aug 30, 2021	61.26	62.15	60.78	61.85
7370	NYSE	HAE	Fri, Aug 27, 2021	59.90	61.83	59.90	61.49
7369	NYSE	HAE	Thu, Aug 26, 2021	59.59	59.90	58.61	59.50
7368	NYSE	HAE	Wed, Aug 25, 2021	60.49	61.11	59.49	60.00
7367	NYSE	HAE	Tue, Aug 24, 2021	61.30	61.80	61.01	61.10
7366	NYSE	HAE	Mon, Aug 23, 2021	59.37	60.93	59.36	60.92
7365	NYSE	HAE	Fri, Aug 20, 2021	57.51	59.66	57.33	59.62
7364	NYSE	HAE	Thu, Aug 19, 2021	58.45	58.56	57.30	57.71
7363	NYSE	HAE	Wed, Aug 18, 2021	59.49	59.71	58.33	58.62
7362	NYSE	HAE	Tue, Aug 17, 2021	58.57	59.49	58.01	59.29
7361	NYSE	HAE	Mon, Aug 16, 2021	60.67	60.67	58.61	58.78
7360	NYSE	HAE	Fri, Aug 13, 2021	62.47	62.83	60.83	61.14
7359	NYSE	HAE	Thu, Aug 12, 2021	62.31	64.03	61.45	62.60
7358	NYSE	HAE	Wed, Aug 11, 2021	58.53	62.33	58.53	61.97
7357	NYSE	HAE	Tue, Aug 10, 2021	58.00	58.09	56.64	57.76
7356	NYSE	HAE	Mon, Aug 9, 2021	58.57	59.09	57.99	58.03
7355	NYSE	HAE	Fri, Aug 6, 2021	57.51	58.49	56.91	58.48
7354	NYSE	HAE	Thu, Aug 5, 2021	57.76	58.67	56.92	57.60
7353	NYSE	HAE	Wed, Aug 4, 2021	59.89	60.64	57.82	57.90
7352	NYSE	HAE	Tue, Aug 3, 2021	61.63	61.63	60.16	60.38
7351	NYSE	HAE	Mon, Aug 2, 2021	60.41	61.39	59.99	61.31
7350	NYSE	HAE	Fri, Jul 30, 2021	59.84	61.00	59.82	60.79
7349	NYSE	HAE	Thu, Jul 29, 2021	59.92	60.29	59.30	59.76
7348	NYSE	HAE	Wed, Jul 28, 2021	59.21	60.00	58.75	59.59
7347	NYSE	HAE	Tue, Jul 27, 2021	58.34	58.92	58.11	58.70
7346	NYSE	HAE	Mon, Jul 26, 2021	59.05	59.42	58.48	58.89
7345	NYSE	HAE	Fri, Jul 23, 2021	59.11	59.39	57.93	59.06
7344	NYSE	HAE	Thu, Jul 22, 2021	61.05	61.16	58.97	59.30
7343	NYSE	HAE	Wed, Jul 21, 2021	60.47	61.34	60.11	61.11
7342	NYSE	HAE	Tue, Jul 20, 2021	59.46	61.29	59.31	60.38
7341	NYSE	HAE	Mon, Jul 19, 2021	59.22	60.35	58.79	59.52
7340	NYSE	HAE	Fri, Jul 16, 2021	61.07	61.52	60.09	60.32
7339	NYSE	HAE	Thu, Jul 15, 2021	61.21	61.40	59.23	60.24
7338	NYSE	HAE	Wed, Jul 14, 2021	62.15	62.46	61.09	61.48
7337	NYSE	HAE	Tue, Jul 13, 2021	63.60	63.94	61.84	61.88
7336	NYSE	HAE	Mon, Jul 12, 2021	63.35	64.04	62.35	64.01
7335	NYSE	HAE	Fri, Jul 9, 2021	63.47	64.11	62.65	63.48
7334	NYSE	HAE	Thu, Jul 8, 2021	62.05	63.40	61.03	63.27
7333	NYSE	HAE	Wed, Jul 7, 2021	65.26	65.74	62.67	63.20
7332	NYSE	HAE	Tue, Jul 6, 2021	66.68	66.68	64.66	65.24
7331	NYSE	HAE	Fri, Jul 2, 2021	68.17	68.17	66.54	66.60
7330	NYSE	HAE	Thu, Jul 1, 2021	66.60	67.92	66.48	67.73
7329	NYSE	HAE	Wed, Jun 30, 2021	66.86	66.86	65.74	66.64
7328	NYSE	HAE	Tue, Jun 29, 2021	68.30	68.45	66.38	66.73
7327	NYSE	HAE	Mon, Jun 28, 2021	65.77	68.08	65.34	68.06
7326	NYSE	HAE	Fri, Jun 25, 2021	65.31	66.55	65.05	65.97
7325	NYSE	HAE	Thu, Jun 24, 2021	63.77	65.06	63.52	65.01
7324	NYSE	HAE	Wed, Jun 23, 2021	63.75	64.97	63.33	63.76
7323	NYSE	HAE	Tue, Jun 22, 2021	63.35	63.76	62.36	63.73
7322	NYSE	HAE	Mon, Jun 21, 2021	62.78	63.59	62.33	63.38
7321	NYSE	HAE	Fri, Jun 18, 2021	62.43	63.12	62.04	62.75
7320	NYSE	HAE	Thu, Jun 17, 2021	59.79	62.64	59.17	62.53
7319	NYSE	HAE	Wed, Jun 16, 2021	59.62	59.75	58.12	58.71
7318	NYSE	HAE	Tue, Jun 15, 2021	60.16	60.16	58.32	59.31
7317	NYSE	HAE	Mon, Jun 14, 2021	60.21	60.21	58.46	59.84
7316	NYSE	HAE	Fri, Jun 11, 2021	58.76	60.08	58.66	60.07
7315	NYSE	HAE	Thu, Jun 10, 2021	58.28	59.08	57.88	58.41
7314	NYSE	HAE	Wed, Jun 9, 2021	57.88	58.77	57.67	58.33
7313	NYSE	HAE	Tue, Jun 8, 2021	56.60	57.58	56.19	57.51
7312	NYSE	HAE	Mon, Jun 7, 2021	54.92	56.48	54.58	56.41
7311	NYSE	HAE	Fri, Jun 4, 2021	55.14	55.50	54.65	55.08
7310	NYSE	HAE	Thu, Jun 3, 2021	55.51	56.27	54.73	55.25
7309	NYSE	HAE	Wed, Jun 2, 2021	57.14	57.33	55.69	55.87
7308	NYSE	HAE	Tue, Jun 1, 2021	55.94	57.14	55.91	57.02
7307	NYSE	HAE	Fri, May 28, 2021	56.24	57.25	55.99	56.46
7306	NYSE	HAE	Thu, May 27, 2021	55.89	55.90	54.90	55.87
7305	NYSE	HAE	Wed, May 26, 2021	55.10	55.60	54.54	55.47
7304	NYSE	HAE	Tue, May 25, 2021	55.77	56.27	55.13	55.22
7303	NYSE	HAE	Mon, May 24, 2021	56.45	56.57	55.49	55.71
7302	NYSE	HAE	Fri, May 21, 2021	56.97	57.90	55.90	56.16
7301	NYSE	HAE	Thu, May 20, 2021	56.62	57.06	56.10	56.72
7300	NYSE	HAE	Wed, May 19, 2021	55.50	56.59	54.70	56.51
7299	NYSE	HAE	Tue, May 18, 2021	56.87	57.88	56.10	56.57
7298	NYSE	HAE	Mon, May 17, 2021	55.83	57.63	54.48	57.00
7297	NYSE	HAE	Fri, May 14, 2021	52.94	57.84	52.81	56.00
7296	NYSE	HAE	Thu, May 13, 2021	53.45	53.68	49.26	51.81
7295	NYSE	HAE	Wed, May 12, 2021	59.11	60.12	58.46	59.83
7294	NYSE	HAE	Tue, May 11, 2021	58.79	60.37	58.16	59.67
7293	NYSE	HAE	Mon, May 10, 2021	61.52	61.67	59.63	59.95
7292	NYSE	HAE	Fri, May 7, 2021	61.57	62.65	60.93	61.04
7291	NYSE	HAE	Thu, May 6, 2021	62.18	63.02	60.68	61.44
7290	NYSE	HAE	Wed, May 5, 2021	63.91	63.10	61.66	62.10
7289	NYSE	HAE	Tue, May 4, 2021	65.26	65.26	62.86	63.50
7288	NYSE	HAE	Mon, May 3, 2021	67.33	67.48	65.45	65.61
7287	NYSE	HAE	Fri, Apr 30, 2021	66.78	67.42	66.17	67.26
7286	NYSE	HAE	Thu, Apr 29, 2021	68.50	69.29	66.78	67.05
7285	NYSE	HAE	Wed, Apr 28, 2021	67.26	69.06	66.46	68.25
7284	NYSE	HAE	Tue, Apr 27, 2021	68.12	68.41	66.95	67.13
7283	NYSE	HAE	Mon, Apr 26, 2021	68.24	68.50	67.32	67.79
7282	NYSE	HAE	Fri, Apr 23, 2021	67.91	68.00	66.28	67.45
7281	NYSE	HAE	Thu, Apr 22, 2021	69.98	70.98	67.69	67.70
7280	NYSE	HAE	Wed, Apr 21, 2021	66.37	70.20	66.27	69.59
7279	NYSE	HAE	Tue, Apr 20, 2021	71.49	71.74	66.47	66.69
7278	NYSE	HAE	Mon, Apr 19, 2021	91.94	93.74	74.10	74.68
7277	NYSE	HAE	Fri, Apr 16, 2021	119.50	119.53	116.56	116.97
7276	NYSE	HAE	Thu, Apr 15, 2021	117.45	118.90	117.04	118.56
7275	NYSE	HAE	Wed, Apr 14, 2021	118.30	119.88	116.81	116.91
7274	NYSE	HAE	Tue, Apr 13, 2021	116.68	118.06	116.14	117.56
7273	NYSE	HAE	Mon, Apr 12, 2021	116.71	118.15	115.99	116.58
7272	NYSE	HAE	Fri, Apr 9, 2021	114.11	117.14	113.01	117.06
7271	NYSE	HAE	Thu, Apr 8, 2021	115.23	116.46	112.93	113.77
7270	NYSE	HAE	Wed, Apr 7, 2021	113.65	115.07	112.05	114.30
7269	NYSE	HAE	Tue, Apr 6, 2021	113.55	115.26	112.58	113.30
7268	NYSE	HAE	Mon, Apr 5, 2021	112.87	114.84	111.87	114.21
7267	NYSE	HAE	Thu, Apr 1, 2021	111.57	112.88	109.54	112.04
7266	NYSE	HAE	Wed, Mar 31, 2021	113.16	113.20	110.92	111.01
7265	NYSE	HAE	Tue, Mar 30, 2021	114.62	115.47	111.81	112.37
7264	NYSE	HAE	Mon, Mar 29, 2021	115.24	117.97	114.13	115.12
7263	NYSE	HAE	Fri, Mar 26, 2021	117.15	117.89	114.70	116.15
7262	NYSE	HAE	Thu, Mar 25, 2021	114.55	118.07	114.00	117.14
7261	NYSE	HAE	Wed, Mar 24, 2021	114.94	116.79	113.89	115.04
7260	NYSE	HAE	Tue, Mar 23, 2021	115.68	116.35	113.65	114.52
7259	NYSE	HAE	Mon, Mar 22, 2021	114.05	116.92	113.15	115.77
7258	NYSE	HAE	Fri, Mar 19, 2021	113.93	116.25	112.50	113.94
7257	NYSE	HAE	Thu, Mar 18, 2021	117.92	117.92	112.88	113.54
7256	NYSE	HAE	Wed, Mar 17, 2021	119.61	119.90	116.56	119.02
7255	NYSE	HAE	Tue, Mar 16, 2021	119.90	121.99	118.27	120.21
7254	NYSE	HAE	Mon, Mar 15, 2021	117.52	120.25	117.11	119.28
7253	NYSE	HAE	Fri, Mar 12, 2021	118.58	118.62	116.28	117.47
7252	NYSE	HAE	Thu, Mar 11, 2021	119.54	120.67	118.43	118.83
7251	NYSE	HAE	Wed, Mar 10, 2021	120.32	120.32	117.79	118.58
7250	NYSE	HAE	Tue, Mar 9, 2021	120.60	123.00	117.97	118.56
7249	NYSE	HAE	Mon, Mar 8, 2021	120.01	121.55	118.79	119.25
7248	NYSE	HAE	Fri, Mar 5, 2021	120.92	121.20	117.33	120.25
7247	NYSE	HAE	Thu, Mar 4, 2021	122.43	122.65	118.20	119.59
7246	NYSE	HAE	Wed, Mar 3, 2021	124.61	125.58	118.93	122.22
7245	NYSE	HAE	Tue, Mar 2, 2021	126.02	128.00	123.89	125.24
7244	NYSE	HAE	Mon, Mar 1, 2021	127.67	130.90	127.29	129.40
7243	NYSE	HAE	Fri, Feb 26, 2021	129.44	129.69	126.19	126.50
7242	NYSE	HAE	Thu, Feb 25, 2021	131.29	132.67	127.41	129.10
7241	NYSE	HAE	Wed, Feb 24, 2021	131.58	131.85	129.48	130.62
7240	NYSE	HAE	Tue, Feb 23, 2021	129.31	133.17	127.20	131.88
7239	NYSE	HAE	Mon, Feb 22, 2021	131.54	133.24	129.86	130.72
7238	NYSE	HAE	Fri, Feb 19, 2021	132.71	133.84	130.88	132.57
7237	NYSE	HAE	Thu, Feb 18, 2021	132.18	133.10	130.07	131.80
7236	NYSE	HAE	Wed, Feb 17, 2021	132.99	133.79	131.18	133.29
7235	NYSE	HAE	Tue, Feb 16, 2021	135.50	135.61	132.62	133.67
7234	NYSE	HAE	Fri, Feb 12, 2021	135.16	138.08	133.95	134.78
7233	NYSE	HAE	Thu, Feb 11, 2021	135.79	136.91	135.13	135.81
7232	NYSE	HAE	Wed, Feb 10, 2021	137.19	138.10	134.73	135.42
7231	NYSE	HAE	Tue, Feb 9, 2021	140.15	142.11	136.83	137.35
7230	NYSE	HAE	Mon, Feb 8, 2021	139.14	141.39	138.38	139.48
7229	NYSE	HAE	Fri, Feb 5, 2021	136.00	140.73	134.30	139.23
7228	NYSE	HAE	Thu, Feb 4, 2021	130.84	136.47	130.78	134.26
7227	NYSE	HAE	Wed, Feb 3, 2021	131.43	132.20	127.83	129.77
7226	NYSE	HAE	Tue, Feb 2, 2021	128.00	139.69	128.00	129.93
7225	NYSE	HAE	Mon, Feb 1, 2021	114.00	116.11	112.59	115.00
7224	NYSE	HAE	Fri, Jan 29, 2021	115.01	117.26	113.41	114.29
7223	NYSE	HAE	Thu, Jan 28, 2021	114.34	115.70	111.36	114.71
7222	NYSE	HAE	Wed, Jan 27, 2021	117.07	117.82	112.40	114.05
7221	NYSE	HAE	Tue, Jan 26, 2021	122.82	123.78	118.89	119.12
7220	NYSE	HAE	Mon, Jan 25, 2021	116.02	124.23	116.02	123.17
7219	NYSE	HAE	Fri, Jan 22, 2021	117.07	117.56	112.59	116.92
7218	NYSE	HAE	Thu, Jan 21, 2021	124.37	125.13	117.72	118.00
7217	NYSE	HAE	Wed, Jan 20, 2021	128.00	128.53	121.66	124.57
7216	NYSE	HAE	Tue, Jan 19, 2021	126.80	128.41	126.13	128.27
7215	NYSE	HAE	Fri, Jan 15, 2021	129.06	129.92	125.66	125.70
7214	NYSE	HAE	Thu, Jan 14, 2021	127.27	129.36	126.82	129.03
7213	NYSE	HAE	Wed, Jan 13, 2021	125.90	126.77	125.30	126.47
7212	NYSE	HAE	Tue, Jan 12, 2021	125.55	126.50	125.00	126.00
7211	NYSE	HAE	Mon, Jan 11, 2021	126.06	127.32	125.04	125.92
7210	NYSE	HAE	Fri, Jan 8, 2021	129.66	129.77	127.57	128.07
7209	NYSE	HAE	Thu, Jan 7, 2021	124.10	127.86	124.10	127.58
7208	NYSE	HAE	Wed, Jan 6, 2021	119.79	124.26	119.40	123.93
7207	NYSE	HAE	Tue, Jan 5, 2021	119.25	120.61	118.20	119.95
7206	NYSE	HAE	Mon, Jan 4, 2021	119.72	119.72	116.28	119.07
7205	NYSE	HAE	Thu, Dec 31, 2020	119.03	119.30	117.14	118.75
7204	NYSE	HAE	Wed, Dec 30, 2020	118.68	119.73	117.96	118.92
7203	NYSE	HAE	Tue, Dec 29, 2020	118.30	118.94	117.53	118.23
7202	NYSE	HAE	Mon, Dec 28, 2020	119.67	119.67	118.00	118.47
7201	NYSE	HAE	Thu, Dec 24, 2020	118.41	118.82	117.39	118.75
7200	NYSE	HAE	Wed, Dec 23, 2020	120.13	120.54	117.15	117.95
7199	NYSE	HAE	Tue, Dec 22, 2020	119.47	119.69	117.75	119.45
7198	NYSE	HAE	Mon, Dec 21, 2020	118.12	119.02	116.73	118.85
7197	NYSE	HAE	Fri, Dec 18, 2020	119.64	120.08	118.39	119.95
7196	NYSE	HAE	Thu, Dec 17, 2020	118.96	119.55	117.28	118.58
7195	NYSE	HAE	Wed, Dec 16, 2020	120.00	120.00	116.94	118.31
7194	NYSE	HAE	Tue, Dec 15, 2020	118.12	119.64	116.77	119.20
7193	NYSE	HAE	Mon, Dec 14, 2020	118.35	118.35	116.66	117.19
7192	NYSE	HAE	Fri, Dec 11, 2020	116.87	117.99	116.24	117.35
7191	NYSE	HAE	Thu, Dec 10, 2020	114.74	117.70	113.73	117.34
7190	NYSE	HAE	Wed, Dec 9, 2020	115.54	116.13	114.14	115.21
7189	NYSE	HAE	Tue, Dec 8, 2020	114.57	115.32	113.64	115.06
7188	NYSE	HAE	Mon, Dec 7, 2020	116.03	117.00	114.65	115.43
7187	NYSE	HAE	Fri, Dec 4, 2020	113.40	115.80	111.91	115.64
7186	NYSE	HAE	Thu, Dec 3, 2020	113.06	113.29	111.07	112.80
7185	NYSE	HAE	Wed, Dec 2, 2020	112.34	113.32	111.30	113.14
7184	NYSE	HAE	Tue, Dec 1, 2020	114.18	114.18	111.09	112.55
7183	NYSE	HAE	Mon, Nov 30, 2020	113.45	113.64	110.48	112.85
7182	NYSE	HAE	Fri, Nov 27, 2020	113.56	113.83	112.43	113.73
7181	NYSE	HAE	Wed, Nov 25, 2020	116.51	117.39	112.55	112.80
7180	NYSE	HAE	Tue, Nov 24, 2020	118.88	119.98	115.69	116.22
7179	NYSE	HAE	Mon, Nov 23, 2020	116.77	118.90	115.81	117.64
7178	NYSE	HAE	Fri, Nov 20, 2020	112.28	116.13	111.40	115.76
7177	NYSE	HAE	Thu, Nov 19, 2020	109.46	112.88	108.65	112.62
7176	NYSE	HAE	Wed, Nov 18, 2020	108.53	110.93	107.22	109.88
7175	NYSE	HAE	Tue, Nov 17, 2020	107.49	108.60	106.21	107.95
7174	NYSE	HAE	Mon, Nov 16, 2020	108.69	110.47	107.31	108.51
7173	NYSE	HAE	Fri, Nov 13, 2020	106.65	109.16	105.95	107.49
7172	NYSE	HAE	Thu, Nov 12, 2020	106.01	107.88	104.57	106.60
7171	NYSE	HAE	Wed, Nov 11, 2020	109.54	109.54	105.52	106.65
7170	NYSE	HAE	Tue, Nov 10, 2020	107.68	110.69	105.80	109.32
7169	NYSE	HAE	Mon, Nov 9, 2020	104.46	110.18	103.03	107.97
7168	NYSE	HAE	Fri, Nov 6, 2020	99.49	99.95	97.81	98.40
7167	NYSE	HAE	Thu, Nov 5, 2020	98.00	99.93	96.65	98.40
7166	NYSE	HAE	Wed, Nov 4, 2020	104.25	104.25	94.46	95.30
7165	NYSE	HAE	Tue, Nov 3, 2020	103.22	103.26	101.30	102.20
7164	NYSE	HAE	Mon, Nov 2, 2020	101.72	104.06	100.59	101.70
7163	NYSE	HAE	Fri, Oct 30, 2020	103.74	104.12	99.89	101.09
7162	NYSE	HAE	Thu, Oct 29, 2020	102.82	104.73	101.65	104.25
7161	NYSE	HAE	Wed, Oct 28, 2020	105.76	107.02	103.33	103.45
7160	NYSE	HAE	Tue, Oct 27, 2020	106.29	107.53	105.11	107.03
7159	NYSE	HAE	Mon, Oct 26, 2020	105.61	107.48	105.51	106.50
7158	NYSE	HAE	Fri, Oct 23, 2020	106.85	107.01	105.77	106.95
7157	NYSE	HAE	Thu, Oct 22, 2020	106.25	107.54	105.57	106.62
7156	NYSE	HAE	Wed, Oct 21, 2020	95.51	106.97	95.04	105.91
7155	NYSE	HAE	Tue, Oct 20, 2020	92.92	95.98	92.38	94.45
7154	NYSE	HAE	Mon, Oct 19, 2020	94.22	94.71	91.82	92.16
7153	NYSE	HAE	Fri, Oct 16, 2020	95.43	96.58	93.14	93.78
7152	NYSE	HAE	Thu, Oct 15, 2020	92.46	95.82	92.35	95.34
7151	NYSE	HAE	Wed, Oct 14, 2020	95.38	96.13	93.09	93.61
7150	NYSE	HAE	Tue, Oct 13, 2020	97.05	97.10	94.55	95.71
7149	NYSE	HAE	Mon, Oct 12, 2020	95.94	97.98	94.65	97.58
7148	NYSE	HAE	Fri, Oct 9, 2020	95.01	95.77	93.91	95.52
7147	NYSE	HAE	Thu, Oct 8, 2020	93.31	94.37	91.97	94.08
7146	NYSE	HAE	Wed, Oct 7, 2020	94.96	95.54	92.52	92.57
7145	NYSE	HAE	Tue, Oct 6, 2020	92.91	95.72	92.50	94.10
7144	NYSE	HAE	Mon, Oct 5, 2020	89.80	92.75	89.80	92.68
7143	NYSE	HAE	Fri, Oct 2, 2020	87.71	89.35	87.05	88.79
7142	NYSE	HAE	Thu, Oct 1, 2020	87.74	88.76	86.95	88.75
7141	NYSE	HAE	Wed, Sep 30, 2020	86.80	88.10	85.61	87.25
7140	NYSE	HAE	Tue, Sep 29, 2020	87.98	88.35	86.25	86.86
7139	NYSE	HAE	Mon, Sep 28, 2020	88.49	90.52	87.56	87.77
7138	NYSE	HAE	Fri, Sep 25, 2020	86.53	87.29	85.83	87.12
7137	NYSE	HAE	Thu, Sep 24, 2020	83.18	86.80	82.39	86.64
7136	NYSE	HAE	Wed, Sep 23, 2020	84.50	85.69	82.87	83.50
7135	NYSE	HAE	Tue, Sep 22, 2020	83.58	84.80	83.15	84.50
7134	NYSE	HAE	Mon, Sep 21, 2020	81.40	83.58	80.14	83.56
7133	NYSE	HAE	Fri, Sep 18, 2020	83.89	84.49	81.42	82.88
7132	NYSE	HAE	Thu, Sep 17, 2020	86.65	86.65	83.55	83.68
7131	NYSE	HAE	Wed, Sep 16, 2020	86.81	88.08	86.81	87.35
7130	NYSE	HAE	Tue, Sep 15, 2020	89.67	90.14	85.97	86.26
7129	NYSE	HAE	Mon, Sep 14, 2020	89.00	90.32	88.68	89.50
7128	NYSE	HAE	Fri, Sep 11, 2020	92.67	93.47	88.32	88.75
7127	NYSE	HAE	Thu, Sep 10, 2020	93.94	94.79	92.47	92.96
7126	NYSE	HAE	Wed, Sep 9, 2020	91.51	94.30	91.51	93.58
7125	NYSE	HAE	Tue, Sep 8, 2020	88.99	91.55	87.61	91.24
7124	NYSE	HAE	Fri, Sep 4, 2020	90.60	90.77	87.68	89.53
7123	NYSE	HAE	Thu, Sep 3, 2020	89.88	90.11	87.21	90.06
7122	NYSE	HAE	Wed, Sep 2, 2020	89.12	90.27	89.03	90.08
7121	NYSE	HAE	Tue, Sep 1, 2020	89.73	89.74	87.97	88.82
7120	NYSE	HAE	Mon, Aug 31, 2020	88.64	90.74	84.79	89.66
7119	NYSE	HAE	Fri, Aug 28, 2020	90.07	90.14	87.84	89.32
7118	NYSE	HAE	Thu, Aug 27, 2020	86.47	90.76	86.37	90.09
7117	NYSE	HAE	Wed, Aug 26, 2020	89.32	89.56	86.48	86.96
7116	NYSE	HAE	Tue, Aug 25, 2020	89.42	89.66	88.11	89.40
7115	NYSE	HAE	Mon, Aug 24, 2020	88.42	90.79	88.07	89.67
7114	NYSE	HAE	Fri, Aug 21, 2020	84.98	86.86	84.78	86.69
7113	NYSE	HAE	Thu, Aug 20, 2020	84.25	86.04	83.97	85.65
7112	NYSE	HAE	Wed, Aug 19, 2020	87.44	87.57	82.75	84.90
7111	NYSE	HAE	Tue, Aug 18, 2020	85.74	87.98	85.24	87.62
7110	NYSE	HAE	Mon, Aug 17, 2020	85.13	86.72	85.01	85.42
7109	NYSE	HAE	Fri, Aug 14, 2020	83.96	84.90	83.11	84.43
7108	NYSE	HAE	Thu, Aug 13, 2020	80.96	84.41	80.14	84.15
7107	NYSE	HAE	Wed, Aug 12, 2020	80.14	80.56	79.38	79.97
7106	NYSE	HAE	Tue, Aug 11, 2020	79.55	81.15	78.99	79.88
7105	NYSE	HAE	Mon, Aug 10, 2020	79.60	80.17	78.49	78.93
7104	NYSE	HAE	Fri, Aug 7, 2020	76.14	79.90	74.96	79.78
7103	NYSE	HAE	Thu, Aug 6, 2020	76.00	76.23	74.48	75.65
7102	NYSE	HAE	Wed, Aug 5, 2020	76.57	78.05	75.51	76.11
7101	NYSE	HAE	Tue, Aug 4, 2020	84.95	86.37	76.06	76.38
7100	NYSE	HAE	Mon, Aug 3, 2020	88.08	89.03	86.99	87.20
7099	NYSE	HAE	Fri, Jul 31, 2020	88.17	88.55	86.94	87.66
7098	NYSE	HAE	Thu, Jul 30, 2020	88.03	88.68	85.91	88.20
7097	NYSE	HAE	Wed, Jul 29, 2020	89.27	91.09	88.68	88.76
7096	NYSE	HAE	Tue, Jul 28, 2020	89.90	91.22	88.66	88.73
7095	NYSE	HAE	Mon, Jul 27, 2020	91.10	91.31	89.46	89.53
7094	NYSE	HAE	Fri, Jul 24, 2020	91.65	91.68	89.68	91.18
7093	NYSE	HAE	Thu, Jul 23, 2020	92.41	93.50	91.38	92.05
7092	NYSE	HAE	Wed, Jul 22, 2020	90.75	92.80	90.75	92.04
7091	NYSE	HAE	Tue, Jul 21, 2020	91.58	92.08	90.50	90.74
7090	NYSE	HAE	Mon, Jul 20, 2020	92.71	92.71	89.98	90.50
7089	NYSE	HAE	Fri, Jul 17, 2020	92.90	93.56	91.90	92.00
7088	NYSE	HAE	Thu, Jul 16, 2020	93.06	93.73	91.74	92.55
7087	NYSE	HAE	Wed, Jul 15, 2020	89.68	93.66	89.68	93.19
7086	NYSE	HAE	Tue, Jul 14, 2020	87.79	88.47	86.58	87.94
7085	NYSE	HAE	Mon, Jul 13, 2020	89.15	91.35	87.72	87.83
7084	NYSE	HAE	Fri, Jul 10, 2020	87.18	88.88	86.26	88.19
7083	NYSE	HAE	Thu, Jul 9, 2020	89.54	89.81	86.88	87.10
7082	NYSE	HAE	Wed, Jul 8, 2020	90.62	90.75	88.98	89.50
7081	NYSE	HAE	Tue, Jul 7, 2020	92.02	92.51	91.05	91.12
7080	NYSE	HAE	Mon, Jul 6, 2020	93.38	94.10	91.77	92.34
7079	NYSE	HAE	Thu, Jul 2, 2020	90.37	92.92	90.18	92.56
7078	NYSE	HAE	Wed, Jul 1, 2020	89.08	91.47	88.88	89.68
7077	NYSE	HAE	Tue, Jun 30, 2020	88.00	89.73	87.46	89.56
7076	NYSE	HAE	Mon, Jun 29, 2020	88.25	88.42	87.01	87.99
7075	NYSE	HAE	Fri, Jun 26, 2020	86.88	88.45	86.28	87.60
7074	NYSE	HAE	Thu, Jun 25, 2020	85.61	87.24	84.96	87.15
7073	NYSE	HAE	Wed, Jun 24, 2020	85.54	86.40	84.31	86.01
7072	NYSE	HAE	Tue, Jun 23, 2020	85.39	87.14	83.83	86.51
7071	NYSE	HAE	Mon, Jun 22, 2020	85.06	85.79	83.32	84.96
7070	NYSE	HAE	Fri, Jun 19, 2020	83.61	86.65	83.27	84.97
7069	NYSE	HAE	Thu, Jun 18, 2020	87.50	88.08	85.50	85.78
7068	NYSE	HAE	Wed, Jun 17, 2020	91.06	91.06	87.48	88.01
7067	NYSE	HAE	Tue, Jun 16, 2020	91.53	92.53	89.88	90.35
7066	NYSE	HAE	Mon, Jun 15, 2020	87.16	90.10	85.37	89.40
7065	NYSE	HAE	Fri, Jun 12, 2020	91.55	91.55	85.63	89.10
7064	NYSE	HAE	Thu, Jun 11, 2020	93.91	94.38	88.82	89.22
7063	NYSE	HAE	Wed, Jun 10, 2020	99.00	99.00	94.03	96.23
7062	NYSE	HAE	Tue, Jun 9, 2020	97.19	101.00	95.58	98.67
7061	NYSE	HAE	Mon, Jun 8, 2020	99.09	99.31	95.86	96.50
7060	NYSE	HAE	Fri, Jun 5, 2020	99.59	101.43	98.73	99.09
7059	NYSE	HAE	Thu, Jun 4, 2020	102.01	102.20	97.12	97.86
7058	NYSE	HAE	Wed, Jun 3, 2020	108.99	110.97	102.63	102.80
7057	NYSE	HAE	Tue, Jun 2, 2020	110.00	110.49	106.44	107.92
7056	NYSE	HAE	Mon, Jun 1, 2020	109.67	112.19	108.84	109.88
7055	NYSE	HAE	Fri, May 29, 2020	110.54	112.56	107.27	109.68
7054	NYSE	HAE	Thu, May 28, 2020	110.35	113.52	109.69	110.58
7053	NYSE	HAE	Wed, May 27, 2020	109.22	110.07	106.87	109.30
7052	NYSE	HAE	Tue, May 26, 2020	110.85	110.95	107.57	108.01
7051	NYSE	HAE	Fri, May 22, 2020	107.07	109.04	106.12	108.14
7050	NYSE	HAE	Thu, May 21, 2020	105.94	107.36	105.40	106.45
7049	NYSE	HAE	Wed, May 20, 2020	103.84	107.10	103.43	106.41
7048	NYSE	HAE	Tue, May 19, 2020	102.78	105.62	101.15	101.25
7047	NYSE	HAE	Mon, May 18, 2020	101.72	105.75	101.72	103.37
7046	NYSE	HAE	Fri, May 15, 2020	100.43	101.53	98.41	100.37
7045	NYSE	HAE	Thu, May 14, 2020	97.06	100.49	96.19	100.44
7044	NYSE	HAE	Wed, May 13, 2020	99.33	99.58	95.64	97.43
7043	NYSE	HAE	Tue, May 12, 2020	105.41	105.41	99.83	99.93
7042	NYSE	HAE	Mon, May 11, 2020	105.00	106.73	103.49	105.19
7041	NYSE	HAE	Fri, May 8, 2020	105.73	106.98	103.63	106.30
7040	NYSE	HAE	Thu, May 7, 2020	101.96	104.70	101.92	103.67
7039	NYSE	HAE	Wed, May 6, 2020	104.09	106.80	100.20	100.37
7038	NYSE	HAE	Tue, May 5, 2020	110.40	110.95	104.98	106.38
7037	NYSE	HAE	Mon, May 4, 2020	110.35	111.37	109.04	110.06
7036	NYSE	HAE	Fri, May 1, 2020	112.37	113.29	110.22	111.23
7035	NYSE	HAE	Thu, Apr 30, 2020	114.70	116.49	113.67	113.78
7034	NYSE	HAE	Wed, Apr 29, 2020	117.00	120.19	115.91	116.74
7033	NYSE	HAE	Tue, Apr 28, 2020	121.02	121.81	113.82	114.22
7032	NYSE	HAE	Mon, Apr 27, 2020	117.43	119.66	117.15	118.91
7031	NYSE	HAE	Fri, Apr 24, 2020	115.24	117.13	113.03	116.73
7030	NYSE	HAE	Thu, Apr 23, 2020	110.04	115.07	110.04	114.00
7029	NYSE	HAE	Wed, Apr 22, 2020	109.73	111.31	106.89	110.06
7028	NYSE	HAE	Tue, Apr 21, 2020	104.60	108.65	103.67	107.45
7027	NYSE	HAE	Mon, Apr 20, 2020	106.62	108.04	106.03	107.30
7026	NYSE	HAE	Fri, Apr 17, 2020	105.31	108.55	104.13	107.57
7025	NYSE	HAE	Thu, Apr 16, 2020	102.92	104.49	101.34	102.75
7024	NYSE	HAE	Wed, Apr 15, 2020	101.02	103.41	100.09	103.12
7023	NYSE	HAE	Tue, Apr 14, 2020	100.38	104.35	99.56	104.01
7022	NYSE	HAE	Mon, Apr 13, 2020	99.00	101.18	97.11	98.04
7021	NYSE	HAE	Thu, Apr 9, 2020	102.00	104.42	98.26	100.46
7020	NYSE	HAE	Wed, Apr 8, 2020	97.12	102.03	95.69	100.68
7019	NYSE	HAE	Tue, Apr 7, 2020	104.34	104.34	94.69	95.57
7018	NYSE	HAE	Mon, Apr 6, 2020	101.62	104.05	100.49	102.24
7017	NYSE	HAE	Fri, Apr 3, 2020	99.21	100.62	96.95	98.40
7016	NYSE	HAE	Thu, Apr 2, 2020	90.89	100.26	90.89	99.80
7015	NYSE	HAE	Wed, Apr 1, 2020	95.76	95.82	90.65	91.62
7014	NYSE	HAE	Tue, Mar 31, 2020	101.18	104.05	98.04	99.66
7013	NYSE	HAE	Mon, Mar 30, 2020	102.00	104.71	99.72	101.93
7012	NYSE	HAE	Fri, Mar 27, 2020	100.74	103.82	98.25	100.95
7011	NYSE	HAE	Thu, Mar 26, 2020	99.51	106.07	97.65	104.84
7010	NYSE	HAE	Wed, Mar 25, 2020	94.78	101.01	94.78	98.07
7009	NYSE	HAE	Tue, Mar 24, 2020	90.74	95.77	87.88	95.54
7008	NYSE	HAE	Mon, Mar 23, 2020	81.78	89.36	78.28	86.50
7007	NYSE	HAE	Fri, Mar 20, 2020	88.70	91.65	80.99	81.52
7006	NYSE	HAE	Thu, Mar 19, 2020	74.01	88.89	71.60	88.01
7005	NYSE	HAE	Wed, Mar 18, 2020	80.41	81.71	63.41	74.34
7004	NYSE	HAE	Tue, Mar 17, 2020	87.04	87.65	74.49	83.37
7003	NYSE	HAE	Mon, Mar 16, 2020	77.61	87.77	75.15	85.57
7002	NYSE	HAE	Fri, Mar 13, 2020	99.36	99.52	85.29	93.20
7001	NYSE	HAE	Thu, Mar 12, 2020	98.22	99.28	92.29	94.50
7000	NYSE	HAE	Wed, Mar 11, 2020	101.89	103.97	100.87	103.72
6999	NYSE	HAE	Tue, Mar 10, 2020	99.63	104.04	97.93	103.96
6998	NYSE	HAE	Mon, Mar 9, 2020	98.58	100.69	96.69	97.13
6997	NYSE	HAE	Fri, Mar 6, 2020	100.50	104.08	99.23	103.81
6996	NYSE	HAE	Thu, Mar 5, 2020	106.86	107.48	101.71	103.24
6995	NYSE	HAE	Wed, Mar 4, 2020	110.58	110.68	108.46	109.43
6994	NYSE	HAE	Tue, Mar 3, 2020	110.56	113.21	106.32	108.71
6993	NYSE	HAE	Mon, Mar 2, 2020	108.75	110.69	107.61	110.64
6992	NYSE	HAE	Fri, Feb 28, 2020	106.30	108.77	105.22	108.33
6991	NYSE	HAE	Thu, Feb 27, 2020	106.26	111.73	105.05	109.37
6990	NYSE	HAE	Wed, Feb 26, 2020	111.04	112.41	108.54	108.57
6989	NYSE	HAE	Tue, Feb 25, 2020	115.07	115.07	109.85	110.14
6988	NYSE	HAE	Mon, Feb 24, 2020	114.54	116.28	113.58	114.81
6987	NYSE	HAE	Fri, Feb 21, 2020	119.43	119.59	117.87	118.29
6986	NYSE	HAE	Thu, Feb 20, 2020	119.88	120.67	117.68	119.46
6985	NYSE	HAE	Wed, Feb 19, 2020	121.06	121.71	119.88	120.44
6984	NYSE	HAE	Tue, Feb 18, 2020	120.34	121.14	119.18	120.38
6983	NYSE	HAE	Fri, Feb 14, 2020	119.81	121.24	118.84	120.82
6982	NYSE	HAE	Thu, Feb 13, 2020	117.72	120.33	117.34	119.71
6981	NYSE	HAE	Wed, Feb 12, 2020	118.71	119.63	116.97	118.30
6980	NYSE	HAE	Tue, Feb 11, 2020	120.71	120.83	117.69	118.23
6979	NYSE	HAE	Mon, Feb 10, 2020	119.41	120.42	118.50	119.86
6978	NYSE	HAE	Fri, Feb 7, 2020	120.00	120.54	119.15	120.00
6977	NYSE	HAE	Thu, Feb 6, 2020	119.74	124.11	118.74	120.82
6976	NYSE	HAE	Wed, Feb 5, 2020	123.85	126.74	119.17	119.40
6975	NYSE	HAE	Tue, Feb 4, 2020	118.50	123.28	116.91	121.82
6974	NYSE	HAE	Mon, Feb 3, 2020	107.88	112.13	107.52	111.39
6973	NYSE	HAE	Fri, Jan 31, 2020	109.35	110.50	107.28	107.39
6972	NYSE	HAE	Thu, Jan 30, 2020	108.50	109.53	107.12	109.33
6971	NYSE	HAE	Wed, Jan 29, 2020	107.65	109.64	107.65	109.00
6970	NYSE	HAE	Tue, Jan 28, 2020	107.23	108.05	106.15	107.71
6969	NYSE	HAE	Mon, Jan 27, 2020	106.00	108.36	105.78	107.21
6968	NYSE	HAE	Fri, Jan 24, 2020	110.13	110.13	106.87	107.45
6967	NYSE	HAE	Thu, Jan 23, 2020	114.74	115.67	109.59	110.06
6966	NYSE	HAE	Wed, Jan 22, 2020	116.09	117.43	114.98	115.61
6965	NYSE	HAE	Tue, Jan 21, 2020	113.46	116.11	113.23	115.43
6964	NYSE	HAE	Fri, Jan 17, 2020	116.74	116.90	113.69	113.85
6963	NYSE	HAE	Thu, Jan 16, 2020	116.39	116.84	115.31	116.01
6962	NYSE	HAE	Wed, Jan 15, 2020	116.83	117.89	114.98	115.67
6961	NYSE	HAE	Tue, Jan 14, 2020	116.41	117.46	115.20	116.76
6960	NYSE	HAE	Mon, Jan 13, 2020	116.41	116.66	114.91	116.62
6959	NYSE	HAE	Fri, Jan 10, 2020	117.09	117.54	115.44	116.23
6958	NYSE	HAE	Thu, Jan 9, 2020	115.01	117.09	114.56	115.91
6957	NYSE	HAE	Wed, Jan 8, 2020	114.02	115.29	113.22	114.41
6956	NYSE	HAE	Tue, Jan 7, 2020	114.62	115.84	113.81	113.99
6955	NYSE	HAE	Mon, Jan 6, 2020	114.22	116.22	113.54	115.54
6954	NYSE	HAE	Fri, Jan 3, 2020	113.63	116.65	113.40	114.85
6953	NYSE	HAE	Thu, Jan 2, 2020	116.09	116.60	113.62	115.27
6952	NYSE	HAE	Tue, Dec 31, 2019	114.28	115.36	114.27	114.90
6951	NYSE	HAE	Mon, Dec 30, 2019	116.00	116.24	114.09	114.37
6950	NYSE	HAE	Fri, Dec 27, 2019	116.03	116.69	115.03	115.94
6949	NYSE	HAE	Thu, Dec 26, 2019	118.26	118.40	114.78	115.86
6948	NYSE	HAE	Tue, Dec 24, 2019	118.00	118.94	117.48	118.23
6947	NYSE	HAE	Mon, Dec 23, 2019	117.51	119.10	116.52	117.99
6946	NYSE	HAE	Fri, Dec 20, 2019	117.86	118.00	116.82	117.05
6945	NYSE	HAE	Thu, Dec 19, 2019	119.20	119.45	116.57	117.02
6944	NYSE	HAE	Wed, Dec 18, 2019	119.45	119.99	118.40	119.34
6943	NYSE	HAE	Tue, Dec 17, 2019	118.10	119.44	117.70	118.96
6942	NYSE	HAE	Mon, Dec 16, 2019	117.42	119.28	116.75	117.98
6941	NYSE	HAE	Fri, Dec 13, 2019	116.57	117.88	115.90	116.49
6940	NYSE	HAE	Thu, Dec 12, 2019	117.01	118.99	115.15	117.17
6939	NYSE	HAE	Wed, Dec 11, 2019	117.64	118.70	116.64	117.55
6938	NYSE	HAE	Tue, Dec 10, 2019	117.21	118.51	116.36	117.54
6937	NYSE	HAE	Mon, Dec 9, 2019	120.85	121.42	117.50	117.50
6936	NYSE	HAE	Fri, Dec 6, 2019	121.04	122.02	120.16	121.26
6935	NYSE	HAE	Thu, Dec 5, 2019	119.90	122.37	119.62	119.80
6934	NYSE	HAE	Wed, Dec 4, 2019	119.63	120.09	118.28	119.20
6933	NYSE	HAE	Tue, Dec 3, 2019	118.28	119.42	117.65	118.23
6932	NYSE	HAE	Mon, Dec 2, 2019	121.01	121.72	118.09	118.55
6931	NYSE	HAE	Fri, Nov 29, 2019	122.52	123.18	120.28	120.60
6930	NYSE	HAE	Wed, Nov 27, 2019	122.00	123.09	120.68	123.06
6929	NYSE	HAE	Tue, Nov 26, 2019	120.04	122.74	119.11	121.55
6928	NYSE	HAE	Mon, Nov 25, 2019	119.55	122.21	118.91	120.26
6927	NYSE	HAE	Fri, Nov 22, 2019	120.09	120.47	118.21	118.31
6926	NYSE	HAE	Thu, Nov 21, 2019	120.20	120.80	118.00	119.76
6925	NYSE	HAE	Wed, Nov 20, 2019	120.35	123.52	119.11	120.08
6924	NYSE	HAE	Tue, Nov 19, 2019	120.22	121.45	119.54	120.84
6923	NYSE	HAE	Mon, Nov 18, 2019	119.67	121.15	118.69	119.12
6922	NYSE	HAE	Fri, Nov 15, 2019	120.53	121.88	119.64	120.47
6921	NYSE	HAE	Thu, Nov 14, 2019	119.59	120.88	118.75	119.85
6920	NYSE	HAE	Wed, Nov 13, 2019	119.55	120.41	118.73	119.76
6919	NYSE	HAE	Tue, Nov 12, 2019	118.79	121.96	118.43	120.68
6918	NYSE	HAE	Mon, Nov 11, 2019	118.02	119.29	117.62	118.67
6917	NYSE	HAE	Fri, Nov 8, 2019	119.80	121.13	117.65	119.12
6916	NYSE	HAE	Thu, Nov 7, 2019	122.20	122.68	119.00	119.84
6915	NYSE	HAE	Wed, Nov 6, 2019	121.90	122.03	120.09	121.33
6914	NYSE	HAE	Tue, Nov 5, 2019	122.15	122.29	119.62	121.71
6913	NYSE	HAE	Mon, Nov 4, 2019	130.45	130.75	120.74	121.08
6912	NYSE	HAE	Fri, Nov 1, 2019	125.56	130.75	123.09	129.46
6911	NYSE	HAE	Thu, Oct 31, 2019	122.62	123.51	117.92	120.73
6910	NYSE	HAE	Wed, Oct 30, 2019	123.62	124.75	122.43	122.97
6909	NYSE	HAE	Tue, Oct 29, 2019	122.69	125.76	122.20	123.96
6908	NYSE	HAE	Mon, Oct 28, 2019	119.70	124.35	119.70	122.83
6907	NYSE	HAE	Fri, Oct 25, 2019	120.32	121.11	119.32	119.41
6906	NYSE	HAE	Thu, Oct 24, 2019	121.07	121.57	119.35	120.19
6905	NYSE	HAE	Wed, Oct 23, 2019	123.83	124.08	120.23	120.41
6904	NYSE	HAE	Tue, Oct 22, 2019	127.57	128.39	123.27	123.37
6903	NYSE	HAE	Mon, Oct 21, 2019	128.34	129.38	127.21	127.25
6902	NYSE	HAE	Fri, Oct 18, 2019	126.40	127.54	125.50	127.25
6901	NYSE	HAE	Thu, Oct 17, 2019	126.15	127.98	125.68	127.14
6900	NYSE	HAE	Wed, Oct 16, 2019	126.23	126.54	124.59	125.06
6899	NYSE	HAE	Tue, Oct 15, 2019	126.72	127.68	125.72	126.52
6898	NYSE	HAE	Mon, Oct 14, 2019	128.20	129.22	125.59	126.06
6897	NYSE	HAE	Fri, Oct 11, 2019	127.19	130.23	126.95	128.53
6896	NYSE	HAE	Thu, Oct 10, 2019	124.32	126.34	123.35	125.41
6895	NYSE	HAE	Wed, Oct 9, 2019	122.99	124.99	122.01	124.61
6894	NYSE	HAE	Tue, Oct 8, 2019	123.35	123.68	121.52	121.70
6893	NYSE	HAE	Mon, Oct 7, 2019	125.10	126.13	124.54	124.66
6892	NYSE	HAE	Fri, Oct 4, 2019	126.09	127.54	124.67	125.87
6891	NYSE	HAE	Thu, Oct 3, 2019	123.02	126.02	121.98	125.58
6890	NYSE	HAE	Wed, Oct 2, 2019	123.25	123.96	121.38	123.53
6889	NYSE	HAE	Tue, Oct 1, 2019	126.98	128.95	124.18	124.28
6888	NYSE	HAE	Mon, Sep 30, 2019	124.19	127.19	124.19	126.14
6887	NYSE	HAE	Fri, Sep 27, 2019	126.44	126.54	123.35	124.18
6886	NYSE	HAE	Thu, Sep 26, 2019	126.94	127.39	125.13	125.93
6885	NYSE	HAE	Wed, Sep 25, 2019	127.00	127.60	125.25	126.78
6884	NYSE	HAE	Tue, Sep 24, 2019	128.81	130.33	126.34	126.85
6883	NYSE	HAE	Mon, Sep 23, 2019	129.17	130.91	128.26	128.29
6882	NYSE	HAE	Fri, Sep 20, 2019	128.73	132.73	128.59	129.44
6881	NYSE	HAE	Thu, Sep 19, 2019	128.12	129.42	127.27	128.53
6880	NYSE	HAE	Wed, Sep 18, 2019	127.26	128.28	125.02	127.79
6879	NYSE	HAE	Tue, Sep 17, 2019	125.94	128.74	125.94	127.05
6878	NYSE	HAE	Mon, Sep 16, 2019	124.25	126.60	122.81	125.94
6877	NYSE	HAE	Fri, Sep 13, 2019	126.16	127.24	124.74	125.26
6876	NYSE	HAE	Thu, Sep 12, 2019	124.02	127.11	124.02	125.88
6875	NYSE	HAE	Wed, Sep 11, 2019	121.05	124.45	120.43	123.28
6874	NYSE	HAE	Tue, Sep 10, 2019	120.60	121.52	115.93	120.73
6873	NYSE	HAE	Mon, Sep 9, 2019	127.44	127.50	120.86	121.08
6872	NYSE	HAE	Fri, Sep 6, 2019	130.26	131.01	127.40	127.54
6871	NYSE	HAE	Thu, Sep 5, 2019	130.48	130.67	128.65	129.87
6870	NYSE	HAE	Wed, Sep 4, 2019	132.90	133.12	128.30	128.92
6869	NYSE	HAE	Tue, Sep 3, 2019	131.97	133.26	130.07	131.68
6868	NYSE	HAE	Fri, Aug 30, 2019	134.37	134.37	132.36	133.53
6867	NYSE	HAE	Thu, Aug 29, 2019	135.78	136.08	132.94	133.76
6866	NYSE	HAE	Wed, Aug 28, 2019	131.26	135.40	130.85	134.73
6865	NYSE	HAE	Tue, Aug 27, 2019	134.12	135.71	131.78	132.01
6864	NYSE	HAE	Mon, Aug 26, 2019	131.71	133.38	130.31	133.32
6863	NYSE	HAE	Fri, Aug 23, 2019	133.35	134.35	129.71	130.15
6862	NYSE	HAE	Thu, Aug 22, 2019	135.86	135.86	133.13	133.80
6861	NYSE	HAE	Wed, Aug 21, 2019	136.25	136.42	134.83	135.34
6860	NYSE	HAE	Tue, Aug 20, 2019	136.74	137.72	134.76	135.02
6859	NYSE	HAE	Mon, Aug 19, 2019	140.22	140.36	136.49	136.59
6858	NYSE	HAE	Fri, Aug 16, 2019	136.90	138.95	136.43	138.52
6857	NYSE	HAE	Thu, Aug 15, 2019	135.15	136.45	133.80	136.10
6856	NYSE	HAE	Wed, Aug 14, 2019	135.66	136.38	134.54	134.80
6855	NYSE	HAE	Tue, Aug 13, 2019	132.72	137.49	132.08	137.37
6854	NYSE	HAE	Mon, Aug 12, 2019	132.46	134.05	131.93	133.17
6853	NYSE	HAE	Fri, Aug 9, 2019	133.35	135.28	132.45	133.03
6852	NYSE	HAE	Thu, Aug 8, 2019	129.59	135.06	129.59	134.10
6851	NYSE	HAE	Wed, Aug 7, 2019	130.02	130.91	127.57	129.49
6850	NYSE	HAE	Tue, Aug 6, 2019	121.72	132.72	121.72	131.24
6849	NYSE	HAE	Mon, Aug 5, 2019	119.10	119.80	115.81	117.16
6848	NYSE	HAE	Fri, Aug 2, 2019	122.19	122.92	119.91	121.58
6847	NYSE	HAE	Thu, Aug 1, 2019	121.98	124.65	121.29	122.55
6846	NYSE	HAE	Wed, Jul 31, 2019	123.18	124.53	121.05	122.08
6845	NYSE	HAE	Tue, Jul 30, 2019	122.52	123.79	122.35	123.37
6844	NYSE	HAE	Mon, Jul 29, 2019	123.22	124.53	122.98	123.76
6843	NYSE	HAE	Fri, Jul 26, 2019	123.50	124.40	122.35	123.25
6842	NYSE	HAE	Thu, Jul 25, 2019	124.84	125.66	122.80	122.91
6841	NYSE	HAE	Wed, Jul 24, 2019	122.43	124.92	121.54	124.84
6840	NYSE	HAE	Tue, Jul 23, 2019	122.88	124.26	121.69	122.89
6839	NYSE	HAE	Mon, Jul 22, 2019	122.38	123.77	121.73	122.43
6838	NYSE	HAE	Fri, Jul 19, 2019	122.85	124.19	121.88	121.95
6837	NYSE	HAE	Thu, Jul 18, 2019	122.14	123.89	122.06	122.88
6836	NYSE	HAE	Wed, Jul 17, 2019	122.55	123.25	121.91	122.00
6835	NYSE	HAE	Tue, Jul 16, 2019	123.57	124.09	122.28	122.57
6834	NYSE	HAE	Mon, Jul 15, 2019	123.03	123.88	122.29	123.39
6833	NYSE	HAE	Fri, Jul 12, 2019	121.21	122.58	120.80	122.50
6832	NYSE	HAE	Thu, Jul 11, 2019	121.94	122.34	120.23	121.51
6831	NYSE	HAE	Wed, Jul 10, 2019	120.63	123.00	120.63	121.06
6830	NYSE	HAE	Tue, Jul 9, 2019	119.88	121.07	119.85	120.21
6829	NYSE	HAE	Mon, Jul 8, 2019	120.45	121.49	119.50	120.57
6828	NYSE	HAE	Fri, Jul 5, 2019	119.16	120.74	118.86	120.62
6827	NYSE	HAE	Wed, Jul 3, 2019	120.57	120.73	119.29	119.75
6826	NYSE	HAE	Tue, Jul 2, 2019	119.84	120.33	119.02	119.97
6825	NYSE	HAE	Mon, Jul 1, 2019	121.69	122.24	119.91	120.19
6824	NYSE	HAE	Fri, Jun 28, 2019	119.39	120.93	118.47	120.34
6823	NYSE	HAE	Thu, Jun 27, 2019	117.39	119.45	117.39	119.30
6822	NYSE	HAE	Wed, Jun 26, 2019	117.32	118.58	115.28	116.63
6821	NYSE	HAE	Tue, Jun 25, 2019	116.00	117.60	115.48	116.60
6820	NYSE	HAE	Mon, Jun 24, 2019	117.27	117.34	115.41	115.89
6819	NYSE	HAE	Fri, Jun 21, 2019	117.09	117.98	116.38	117.45
6818	NYSE	HAE	Thu, Jun 20, 2019	118.53	119.85	116.19	117.75
6817	NYSE	HAE	Wed, Jun 19, 2019	114.60	117.40	113.44	117.08
6816	NYSE	HAE	Tue, Jun 18, 2019	114.26	115.93	113.55	114.03
6815	NYSE	HAE	Mon, Jun 17, 2019	112.49	113.95	112.21	113.30
6814	NYSE	HAE	Fri, Jun 14, 2019	111.61	112.67	110.86	112.11
6813	NYSE	HAE	Thu, Jun 13, 2019	110.58	112.23	109.93	111.78
6812	NYSE	HAE	Wed, Jun 12, 2019	108.10	110.30	108.02	110.07
6811	NYSE	HAE	Tue, Jun 11, 2019	108.30	109.31	106.80	108.12
6810	NYSE	HAE	Mon, Jun 10, 2019	104.38	108.24	103.56	107.45
6809	NYSE	HAE	Fri, Jun 7, 2019	103.50	104.41	102.66	103.72
6808	NYSE	HAE	Thu, Jun 6, 2019	103.25	103.84	102.79	103.20
6807	NYSE	HAE	Wed, Jun 5, 2019	101.26	103.33	101.26	103.24
6806	NYSE	HAE	Tue, Jun 4, 2019	98.50	101.15	97.70	101.03
6805	NYSE	HAE	Mon, Jun 3, 2019	97.30	98.36	96.36	97.45
6804	NYSE	HAE	Fri, May 31, 2019	96.87	97.96	95.40	96.99
6803	NYSE	HAE	Thu, May 30, 2019	98.07	98.99	97.07	98.06
6802	NYSE	HAE	Wed, May 29, 2019	97.45	98.43	96.86	97.99
6801	NYSE	HAE	Tue, May 28, 2019	101.09	101.87	98.27	98.36
6800	NYSE	HAE	Fri, May 24, 2019	99.47	101.17	99.04	101.01
6799	NYSE	HAE	Thu, May 23, 2019	101.65	101.65	98.73	99.05
6798	NYSE	HAE	Wed, May 22, 2019	100.70	102.99	100.57	102.47
6797	NYSE	HAE	Tue, May 21, 2019	100.58	101.45	100.15	101.17
6796	NYSE	HAE	Mon, May 20, 2019	99.07	101.10	98.32	100.13
6795	NYSE	HAE	Fri, May 17, 2019	101.01	101.97	100.04	100.07
6794	NYSE	HAE	Thu, May 16, 2019	99.16	102.39	98.73	101.79
6793	NYSE	HAE	Wed, May 15, 2019	98.93	101.48	98.27	99.47
6792	NYSE	HAE	Tue, May 14, 2019	96.69	100.90	95.15	99.93
6791	NYSE	HAE	Mon, May 13, 2019	95.53	96.13	93.85	94.49
6790	NYSE	HAE	Fri, May 10, 2019	96.32	97.47	94.62	97.07
6789	NYSE	HAE	Thu, May 9, 2019	95.31	97.59	95.09	96.84
6788	NYSE	HAE	Wed, May 8, 2019	98.80	99.71	95.98	96.50
6787	NYSE	HAE	Tue, May 7, 2019	93.16	98.20	93.16	97.99
6786	NYSE	HAE	Mon, May 6, 2019	91.81	94.50	91.61	93.86
6785	NYSE	HAE	Fri, May 3, 2019	91.35	93.46	90.95	93.42
6784	NYSE	HAE	Thu, May 2, 2019	89.02	90.94	89.02	90.67
6783	NYSE	HAE	Wed, May 1, 2019	88.50	91.15	88.12	89.23
6782	NYSE	HAE	Tue, Apr 30, 2019	88.34	88.51	86.74	87.28
6781	NYSE	HAE	Mon, Apr 29, 2019	86.83	88.11	86.50	87.61
6780	NYSE	HAE	Fri, Apr 26, 2019	85.26	86.60	84.56	86.48
6779	NYSE	HAE	Thu, Apr 25, 2019	84.35	85.66	83.67	85.18
6778	NYSE	HAE	Wed, Apr 24, 2019	85.24	85.94	84.55	84.67
6777	NYSE	HAE	Tue, Apr 23, 2019	83.61	85.70	83.32	85.36
6776	NYSE	HAE	Mon, Apr 22, 2019	81.61	83.81	81.61	83.29
6775	NYSE	HAE	Thu, Apr 18, 2019	81.63	82.78	80.24	82.12
6774	NYSE	HAE	Wed, Apr 17, 2019	85.50	85.50	80.92	81.74
6773	NYSE	HAE	Tue, Apr 16, 2019	87.69	88.28	84.72	84.91
6772	NYSE	HAE	Mon, Apr 15, 2019	88.06	88.21	86.79	87.09
6771	NYSE	HAE	Fri, Apr 12, 2019	89.04	89.30	87.46	87.54
6770	NYSE	HAE	Thu, Apr 11, 2019	89.09	89.34	88.34	88.63
6769	NYSE	HAE	Wed, Apr 10, 2019	88.46	90.00	87.97	88.80
6768	NYSE	HAE	Tue, Apr 9, 2019	88.99	89.11	88.06	88.17
6767	NYSE	HAE	Mon, Apr 8, 2019	88.93	89.43	87.15	89.43
6766	NYSE	HAE	Fri, Apr 5, 2019	88.83	90.27	88.39	89.40
6765	NYSE	HAE	Thu, Apr 4, 2019	90.72	90.96	88.17	88.86
6764	NYSE	HAE	Wed, Apr 3, 2019	89.02	91.36	89.02	90.54
6763	NYSE	HAE	Tue, Apr 2, 2019	89.65	89.65	87.78	88.50
6762	NYSE	HAE	Mon, Apr 1, 2019	88.20	89.80	88.00	89.75
6761	NYSE	HAE	Fri, Mar 29, 2019	86.55	88.03	86.49	87.48
6760	NYSE	HAE	Thu, Mar 28, 2019	85.88	86.76	84.94	85.67
6759	NYSE	HAE	Wed, Mar 27, 2019	85.62	86.38	84.26	85.42
6758	NYSE	HAE	Tue, Mar 26, 2019	86.29	87.24	85.40	85.70
6757	NYSE	HAE	Mon, Mar 25, 2019	84.60	85.94	83.75	85.38
6756	NYSE	HAE	Fri, Mar 22, 2019	87.54	87.87	84.40	84.52
6755	NYSE	HAE	Thu, Mar 21, 2019	86.31	88.95	86.15	88.14
6754	NYSE	HAE	Wed, Mar 20, 2019	86.83	87.37	85.73	86.75
6753	NYSE	HAE	Tue, Mar 19, 2019	85.34	87.23	85.18	86.84
6752	NYSE	HAE	Mon, Mar 18, 2019	86.98	86.98	84.34	85.09
6751	NYSE	HAE	Fri, Mar 15, 2019	87.00	87.83	85.99	86.69
6750	NYSE	HAE	Thu, Mar 14, 2019	87.27	87.27	85.89	86.75
6749	NYSE	HAE	Wed, Mar 13, 2019	88.19	88.62	87.02	87.30
6748	NYSE	HAE	Tue, Mar 12, 2019	87.38	88.14	87.14	87.94
6747	NYSE	HAE	Mon, Mar 11, 2019	85.99	87.50	85.31	87.30
6746	NYSE	HAE	Fri, Mar 8, 2019	84.29	85.95	84.02	85.89
6745	NYSE	HAE	Thu, Mar 7, 2019	84.04	84.86	83.03	84.57
6744	NYSE	HAE	Wed, Mar 6, 2019	86.23	86.23	83.70	84.13
6743	NYSE	HAE	Tue, Mar 5, 2019	86.10	86.67	85.31	85.71
6742	NYSE	HAE	Mon, Mar 4, 2019	88.13	88.33	85.42	86.39
6741	NYSE	HAE	Fri, Mar 1, 2019	87.60	88.62	87.07	88.13
6740	NYSE	HAE	Thu, Feb 28, 2019	87.24	87.65	86.56	86.87
6739	NYSE	HAE	Wed, Feb 27, 2019	87.40	87.71	86.26	87.13
6738	NYSE	HAE	Tue, Feb 26, 2019	89.45	89.45	87.03	87.53
6737	NYSE	HAE	Mon, Feb 25, 2019	90.21	90.42	89.01	89.48
6736	NYSE	HAE	Fri, Feb 22, 2019	88.85	90.05	88.49	89.60
6735	NYSE	HAE	Thu, Feb 21, 2019	89.21	89.41	88.27	88.62
6734	NYSE	HAE	Wed, Feb 20, 2019	87.55	89.24	87.25	89.01
6733	NYSE	HAE	Tue, Feb 19, 2019	87.84	88.93	87.57	87.86
6732	NYSE	HAE	Fri, Feb 15, 2019	86.52	88.03	86.32	88.00
6731	NYSE	HAE	Thu, Feb 14, 2019	85.66	86.27	85.17	86.17
6730	NYSE	HAE	Wed, Feb 13, 2019	85.54	86.62	84.75	86.01
6729	NYSE	HAE	Tue, Feb 12, 2019	84.68	85.87	83.79	85.31
6728	NYSE	HAE	Mon, Feb 11, 2019	83.32	84.16	82.77	84.06
6727	NYSE	HAE	Fri, Feb 8, 2019	84.24	84.98	82.28	83.25
6726	NYSE	HAE	Thu, Feb 7, 2019	84.58	85.35	84.39	85.03
6725	NYSE	HAE	Wed, Feb 6, 2019	84.61	85.37	83.09	85.35
6724	NYSE	HAE	Tue, Feb 5, 2019	90.51	90.51	83.05	84.61
6723	NYSE	HAE	Mon, Feb 4, 2019	96.19	97.25	96.05	97.17
6722	NYSE	HAE	Fri, Feb 1, 2019	98.48	98.98	96.41	96.68
6721	NYSE	HAE	Thu, Jan 31, 2019	97.61	100.00	97.61	98.91
6720	NYSE	HAE	Wed, Jan 30, 2019	96.46	97.50	95.52	97.33
6719	NYSE	HAE	Tue, Jan 29, 2019	96.37	96.84	95.29	95.95
6718	NYSE	HAE	Mon, Jan 28, 2019	96.12	96.87	95.04	96.35
6717	NYSE	HAE	Fri, Jan 25, 2019	97.82	98.00	96.86	97.01
6716	NYSE	HAE	Thu, Jan 24, 2019	97.69	98.09	96.50	97.34
6715	NYSE	HAE	Wed, Jan 23, 2019	98.47	99.16	96.27	97.49
6714	NYSE	HAE	Tue, Jan 22, 2019	100.05	100.52	97.13	98.14
6713	NYSE	HAE	Fri, Jan 18, 2019	100.62	102.28	100.12	100.92
6712	NYSE	HAE	Thu, Jan 17, 2019	98.37	100.63	98.37	99.57
6711	NYSE	HAE	Wed, Jan 16, 2019	99.64	100.05	98.78	98.91
6710	NYSE	HAE	Tue, Jan 15, 2019	97.57	99.50	97.57	98.96
6709	NYSE	HAE	Mon, Jan 14, 2019	98.88	99.19	97.47	97.58
6708	NYSE	HAE	Fri, Jan 11, 2019	101.57	101.91	99.21	99.78
6707	NYSE	HAE	Thu, Jan 10, 2019	101.50	101.95	100.52	101.91
6706	NYSE	HAE	Wed, Jan 9, 2019	100.50	102.70	100.38	102.12
6705	NYSE	HAE	Tue, Jan 8, 2019	99.78	100.56	97.70	99.70
6704	NYSE	HAE	Mon, Jan 7, 2019	98.83	99.91	98.03	98.71
6703	NYSE	HAE	Fri, Jan 4, 2019	96.16	99.98	96.06	98.72
6702	NYSE	HAE	Thu, Jan 3, 2019	97.28	97.28	94.33	95.23
6701	NYSE	HAE	Wed, Jan 2, 2019	98.91	99.31	96.13	97.30
6700	NYSE	HAE	Mon, Dec 31, 2018	96.55	100.09	96.28	100.05
6699	NYSE	HAE	Fri, Dec 28, 2018	95.03	97.18	93.99	95.73
6698	NYSE	HAE	Thu, Dec 27, 2018	93.37	94.76	91.26	94.75
6697	NYSE	HAE	Wed, Dec 26, 2018	91.36	94.64	90.64	94.53
6696	NYSE	HAE	Mon, Dec 24, 2018	91.67	92.12	89.95	90.66
6695	NYSE	HAE	Fri, Dec 21, 2018	96.28	96.64	91.88	92.17
6694	NYSE	HAE	Thu, Dec 20, 2018	98.28	98.28	94.96	96.16
6693	NYSE	HAE	Wed, Dec 19, 2018	101.23	102.14	97.56	98.30
6692	NYSE	HAE	Tue, Dec 18, 2018	102.19	102.55	100.58	101.22
6691	NYSE	HAE	Mon, Dec 17, 2018	101.82	103.94	99.97	101.45
6690	NYSE	HAE	Fri, Dec 14, 2018	102.50	103.76	102.40	102.85
6689	NYSE	HAE	Thu, Dec 13, 2018	104.13	105.00	102.12	102.94
6688	NYSE	HAE	Wed, Dec 12, 2018	104.22	105.19	103.55	103.80
6687	NYSE	HAE	Tue, Dec 11, 2018	105.25	105.30	102.48	103.24
6686	NYSE	HAE	Mon, Dec 10, 2018	102.91	104.72	102.09	104.20
6685	NYSE	HAE	Fri, Dec 7, 2018	104.57	105.28	101.84	103.17
6684	NYSE	HAE	Thu, Dec 6, 2018	103.53	105.33	102.22	105.20
6683	NYSE	HAE	Tue, Dec 4, 2018	108.38	108.75	103.76	104.80
6682	NYSE	HAE	Mon, Dec 3, 2018	108.71	109.45	106.06	108.40
6681	NYSE	HAE	Fri, Nov 30, 2018	106.74	108.23	106.25	107.28
6680	NYSE	HAE	Thu, Nov 29, 2018	106.20	107.98	106.01	106.50
6679	NYSE	HAE	Wed, Nov 28, 2018	102.70	107.35	102.70	107.18
6678	NYSE	HAE	Tue, Nov 27, 2018	103.90	104.73	102.10	102.71
6677	NYSE	HAE	Mon, Nov 26, 2018	102.83	104.48	102.31	104.10
6676	NYSE	HAE	Fri, Nov 23, 2018	101.27	103.51	101.27	102.14
6675	NYSE	HAE	Wed, Nov 21, 2018	102.28	103.89	102.06	102.18
6674	NYSE	HAE	Tue, Nov 20, 2018	101.01	103.20	99.13	102.13
6673	NYSE	HAE	Mon, Nov 19, 2018	110.87	110.97	102.53	102.85
6672	NYSE	HAE	Fri, Nov 16, 2018	107.32	111.13	105.37	110.80
6671	NYSE	HAE	Thu, Nov 15, 2018	105.19	108.40	104.17	108.27
6670	NYSE	HAE	Wed, Nov 14, 2018	107.40	108.27	104.14	106.31
6669	NYSE	HAE	Tue, Nov 13, 2018	105.85	107.75	105.20	106.32
6668	NYSE	HAE	Mon, Nov 12, 2018	110.92	112.44	104.81	105.26
6667	NYSE	HAE	Fri, Nov 9, 2018	114.44	114.54	109.68	111.61
6666	NYSE	HAE	Thu, Nov 8, 2018	113.68	116.69	113.30	115.08
6665	NYSE	HAE	Wed, Nov 7, 2018	109.43	115.35	109.28	115.09
6664	NYSE	HAE	Tue, Nov 6, 2018	106.75	109.96	105.24	108.81
6663	NYSE	HAE	Mon, Nov 5, 2018	105.51	105.96	104.09	105.45
6662	NYSE	HAE	Fri, Nov 2, 2018	107.42	108.65	104.21	105.34
6661	NYSE	HAE	Thu, Nov 1, 2018	104.71	107.16	104.56	106.80
6660	NYSE	HAE	Wed, Oct 31, 2018	105.69	107.40	104.36	104.47
6659	NYSE	HAE	Tue, Oct 30, 2018	100.52	104.51	99.99	104.33
6658	NYSE	HAE	Mon, Oct 29, 2018	104.00	104.82	99.77	100.62
6657	NYSE	HAE	Fri, Oct 26, 2018	101.22	105.03	100.31	103.37
6656	NYSE	HAE	Thu, Oct 25, 2018	103.65	105.51	101.00	102.39
6655	NYSE	HAE	Wed, Oct 24, 2018	106.39	109.16	103.36	103.71
6654	NYSE	HAE	Tue, Oct 23, 2018	106.18	107.47	103.62	106.52
6653	NYSE	HAE	Mon, Oct 22, 2018	106.35	108.95	106.35	107.47
6652	NYSE	HAE	Fri, Oct 19, 2018	108.49	109.60	105.91	106.31
6651	NYSE	HAE	Thu, Oct 18, 2018	110.51	110.76	107.91	108.51
6650	NYSE	HAE	Wed, Oct 17, 2018	111.14	111.46	109.01	110.59
6649	NYSE	HAE	Tue, Oct 16, 2018	107.86	111.57	107.00	111.34
6648	NYSE	HAE	Mon, Oct 15, 2018	106.44	107.99	104.02	107.02
6647	NYSE	HAE	Fri, Oct 12, 2018	108.36	109.98	104.80	106.48
6646	NYSE	HAE	Thu, Oct 11, 2018	105.51	108.19	105.05	106.40
6645	NYSE	HAE	Wed, Oct 10, 2018	108.10	108.96	105.47	105.67
6644	NYSE	HAE	Tue, Oct 9, 2018	109.28	110.91	107.84	108.00
6643	NYSE	HAE	Mon, Oct 8, 2018	108.56	110.52	107.67	109.50
6642	NYSE	HAE	Fri, Oct 5, 2018	109.14	109.25	106.05	108.71
6641	NYSE	HAE	Thu, Oct 4, 2018	111.47	111.47	108.00	109.00
6640	NYSE	HAE	Wed, Oct 3, 2018	113.50	114.36	111.77	112.27
6639	NYSE	HAE	Tue, Oct 2, 2018	116.15	116.91	112.72	113.06
6638	NYSE	HAE	Mon, Oct 1, 2018	115.28	117.56	114.46	116.63
6637	NYSE	HAE	Fri, Sep 28, 2018	112.73	115.50	112.73	114.58
6636	NYSE	HAE	Thu, Sep 27, 2018	113.24	113.86	112.20	113.15
6635	NYSE	HAE	Wed, Sep 26, 2018	114.02	114.56	112.71	112.96
6634	NYSE	HAE	Tue, Sep 25, 2018	113.17	114.06	111.83	113.63
6633	NYSE	HAE	Mon, Sep 24, 2018	111.00	113.00	110.25	112.77
6632	NYSE	HAE	Fri, Sep 21, 2018	111.57	112.04	111.11	111.57
6631	NYSE	HAE	Thu, Sep 20, 2018	110.25	111.65	109.86	111.08
6630	NYSE	HAE	Wed, Sep 19, 2018	109.54	110.52	108.05	109.77
6629	NYSE	HAE	Tue, Sep 18, 2018	108.67	110.26	106.11	109.78
6628	NYSE	HAE	Mon, Sep 17, 2018	114.60	114.66	108.60	108.68
6627	NYSE	HAE	Fri, Sep 14, 2018	112.30	114.77	111.98	114.45
6626	NYSE	HAE	Thu, Sep 13, 2018	111.50	112.62	110.55	111.86
6625	NYSE	HAE	Wed, Sep 12, 2018	111.38	111.41	109.30	111.21
6624	NYSE	HAE	Tue, Sep 11, 2018	112.06	112.77	110.81	111.59
6623	NYSE	HAE	Mon, Sep 10, 2018	112.19	113.35	111.83	112.06
6622	NYSE	HAE	Fri, Sep 7, 2018	110.90	113.61	109.84	112.02
6621	NYSE	HAE	Thu, Sep 6, 2018	111.21	111.91	110.45	111.14
6620	NYSE	HAE	Wed, Sep 5, 2018	112.20	112.20	109.57	111.11
6619	NYSE	HAE	Tue, Sep 4, 2018	111.82	112.82	110.86	112.56
6618	NYSE	HAE	Fri, Aug 31, 2018	109.16	111.79	108.95	111.64
6617	NYSE	HAE	Thu, Aug 30, 2018	109.30	110.68	108.60	109.40
6616	NYSE	HAE	Wed, Aug 29, 2018	109.56	110.36	109.27	109.69
6615	NYSE	HAE	Tue, Aug 28, 2018	108.49	109.26	107.61	109.05
6614	NYSE	HAE	Mon, Aug 27, 2018	107.46	107.94	106.79	107.79
6613	NYSE	HAE	Fri, Aug 24, 2018	106.60	108.00	104.94	106.86
6612	NYSE	HAE	Thu, Aug 23, 2018	106.10	107.13	105.68	106.79
6611	NYSE	HAE	Wed, Aug 22, 2018	104.38	106.50	102.97	106.00
6610	NYSE	HAE	Tue, Aug 21, 2018	103.88	105.32	103.67	104.90
6609	NYSE	HAE	Mon, Aug 20, 2018	103.75	104.59	102.75	103.88
6608	NYSE	HAE	Fri, Aug 17, 2018	103.11	103.74	102.36	103.51
6607	NYSE	HAE	Thu, Aug 16, 2018	104.21	104.22	103.03	103.32
6606	NYSE	HAE	Wed, Aug 15, 2018	103.05	103.55	101.82	103.38
6605	NYSE	HAE	Tue, Aug 14, 2018	100.80	103.33	100.41	103.30
6604	NYSE	HAE	Mon, Aug 13, 2018	100.20	101.73	99.96	100.11
6603	NYSE	HAE	Fri, Aug 10, 2018	99.33	100.70	98.89	99.74
6602	NYSE	HAE	Thu, Aug 9, 2018	101.12	102.62	99.85	99.96
6601	NYSE	HAE	Wed, Aug 8, 2018	105.81	105.81	100.95	101.77
6600	NYSE	HAE	Tue, Aug 7, 2018	103.00	108.37	101.00	105.51
6599	NYSE	HAE	Mon, Aug 6, 2018	96.35	98.04	95.84	97.11
6598	NYSE	HAE	Fri, Aug 3, 2018	97.40	97.60	96.26	96.71
6597	NYSE	HAE	Thu, Aug 2, 2018	96.41	98.86	96.41	97.35
6596	NYSE	HAE	Wed, Aug 1, 2018	97.31	98.30	95.01	96.92
6595	NYSE	HAE	Tue, Jul 31, 2018	96.40	98.31	95.44	97.64
6594	NYSE	HAE	Mon, Jul 30, 2018	98.98	98.98	95.32	96.16
6593	NYSE	HAE	Fri, Jul 27, 2018	99.78	100.45	97.38	98.83
6592	NYSE	HAE	Thu, Jul 26, 2018	100.16	101.65	98.75	99.65
6591	NYSE	HAE	Wed, Jul 25, 2018	98.75	100.26	98.50	100.16
6590	NYSE	HAE	Tue, Jul 24, 2018	100.25	100.69	98.40	99.07
6589	NYSE	HAE	Mon, Jul 23, 2018	98.30	99.90	97.47	99.73
6588	NYSE	HAE	Fri, Jul 20, 2018	98.88	99.25	98.23	98.65
6587	NYSE	HAE	Thu, Jul 19, 2018	97.09	99.50	96.54	98.84
6586	NYSE	HAE	Wed, Jul 18, 2018	96.41	97.68	95.47	96.96
6585	NYSE	HAE	Tue, Jul 17, 2018	94.68	97.43	94.50	96.96
6584	NYSE	HAE	Mon, Jul 16, 2018	94.77	95.00	93.31	94.56
6583	NYSE	HAE	Fri, Jul 13, 2018	94.56	95.00	93.62	94.55
6582	NYSE	HAE	Thu, Jul 12, 2018	93.87	95.24	93.53	94.97
6581	NYSE	HAE	Wed, Jul 11, 2018	92.75	93.98	92.75	93.35
6580	NYSE	HAE	Tue, Jul 10, 2018	93.05	93.69	92.58	93.02
6579	NYSE	HAE	Mon, Jul 9, 2018	93.51	93.51	92.04	92.81
6578	NYSE	HAE	Fri, Jul 6, 2018	91.57	93.34	91.57	93.01
6577	NYSE	HAE	Thu, Jul 5, 2018	91.41	91.80	90.25	91.68
6576	NYSE	HAE	Tue, Jul 3, 2018	90.59	91.43	90.28	90.82
6575	NYSE	HAE	Mon, Jul 2, 2018	89.23	90.21	88.78	89.96
6574	NYSE	HAE	Fri, Jun 29, 2018	90.08	90.59	89.28	89.68
6573	NYSE	HAE	Thu, Jun 28, 2018	88.03	89.71	87.03	89.40
6572	NYSE	HAE	Wed, Jun 27, 2018	91.87	91.96	88.55	88.57
6571	NYSE	HAE	Tue, Jun 26, 2018	89.79	93.12	89.79	92.12
6570	NYSE	HAE	Mon, Jun 25, 2018	92.17	92.47	88.97	89.55
6569	NYSE	HAE	Fri, Jun 22, 2018	93.63	94.62	92.71	93.04
6568	NYSE	HAE	Thu, Jun 21, 2018	92.00	94.35	91.65	93.53
6567	NYSE	HAE	Wed, Jun 20, 2018	92.93	93.53	91.85	91.87
6566	NYSE	HAE	Tue, Jun 19, 2018	93.15	93.91	91.40	92.82
6565	NYSE	HAE	Mon, Jun 18, 2018	91.52	93.83	91.17	93.61
6564	NYSE	HAE	Fri, Jun 15, 2018	94.93	95.29	91.01	91.13
6563	NYSE	HAE	Thu, Jun 14, 2018	93.25	96.84	92.77	95.75
6562	NYSE	HAE	Wed, Jun 13, 2018	92.40	92.40	89.50	91.75
6561	NYSE	HAE	Tue, Jun 12, 2018	93.45	93.45	91.87	92.00
6560	NYSE	HAE	Mon, Jun 11, 2018	94.09	94.09	92.95	93.47
6559	NYSE	HAE	Fri, Jun 8, 2018	92.90	94.48	92.72	94.04
6558	NYSE	HAE	Thu, Jun 7, 2018	95.77	95.77	91.67	92.79
6557	NYSE	HAE	Wed, Jun 6, 2018	95.14	96.32	95.08	95.68
6556	NYSE	HAE	Tue, Jun 5, 2018	94.16	95.44	93.98	95.42
6555	NYSE	HAE	Mon, Jun 4, 2018	91.49	94.22	90.76	94.20
6554	NYSE	HAE	Fri, Jun 1, 2018	90.91	91.85	89.92	91.01
6553	NYSE	HAE	Thu, May 31, 2018	91.15	91.79	90.20	90.35
6552	NYSE	HAE	Wed, May 30, 2018	90.62	92.56	90.62	91.43
6551	NYSE	HAE	Tue, May 29, 2018	90.13	90.66	89.56	90.23
6550	NYSE	HAE	Fri, May 25, 2018	90.54	91.25	90.23	90.66
6549	NYSE	HAE	Thu, May 24, 2018	90.44	91.14	89.11	90.38
6548	NYSE	HAE	Wed, May 23, 2018	88.83	90.91	88.30	90.77
6547	NYSE	HAE	Tue, May 22, 2018	91.04	91.28	89.14	89.17
6546	NYSE	HAE	Mon, May 21, 2018	89.52	91.55	89.52	90.92
6545	NYSE	HAE	Fri, May 18, 2018	89.95	90.01	88.86	88.91
6544	NYSE	HAE	Thu, May 17, 2018	89.06	90.22	88.82	89.57
6543	NYSE	HAE	Wed, May 16, 2018	87.68	89.39	87.68	89.04
6542	NYSE	HAE	Tue, May 15, 2018	86.86	88.32	86.69	87.69
6541	NYSE	HAE	Mon, May 14, 2018	86.92	88.58	86.89	87.36
6540	NYSE	HAE	Fri, May 11, 2018	85.78	87.44	85.78	86.75
6539	NYSE	HAE	Thu, May 10, 2018	82.93	86.10	82.82	85.91
6538	NYSE	HAE	Wed, May 9, 2018	83.28	86.11	82.17	82.56
6537	NYSE	HAE	Tue, May 8, 2018	77.92	82.70	76.13	82.55
6536	NYSE	HAE	Mon, May 7, 2018	79.60	80.13	77.88	78.03
6535	NYSE	HAE	Fri, May 4, 2018	77.68	80.59	77.39	79.93
6534	NYSE	HAE	Thu, May 3, 2018	77.82	78.59	76.57	77.99
6533	NYSE	HAE	Wed, May 2, 2018	76.78	78.66	76.53	78.07
6532	NYSE	HAE	Tue, May 1, 2018	77.89	78.55	76.72	76.91
6531	NYSE	HAE	Mon, Apr 30, 2018	78.92	79.17	77.97	78.04
6530	NYSE	HAE	Fri, Apr 27, 2018	78.33	79.14	77.68	79.01
6529	NYSE	HAE	Thu, Apr 26, 2018	77.01	78.36	77.01	78.32
6528	NYSE	HAE	Wed, Apr 25, 2018	76.14	76.76	75.68	76.69
6527	NYSE	HAE	Tue, Apr 24, 2018	76.69	77.22	75.63	76.24
6526	NYSE	HAE	Mon, Apr 23, 2018	76.28	77.27	76.18	76.43
6525	NYSE	HAE	Fri, Apr 20, 2018	75.51	76.38	75.51	76.08
6524	NYSE	HAE	Thu, Apr 19, 2018	75.61	76.15	75.24	75.74
6523	NYSE	HAE	Wed, Apr 18, 2018	75.34	76.27	75.10	75.75
6522	NYSE	HAE	Tue, Apr 17, 2018	75.31	75.75	74.61	75.30
6521	NYSE	HAE	Mon, Apr 16, 2018	73.81	74.97	73.81	74.75
6520	NYSE	HAE	Fri, Apr 13, 2018	73.53	73.76	72.87	73.32
6519	NYSE	HAE	Thu, Apr 12, 2018	73.25	73.92	72.85	73.32
6518	NYSE	HAE	Wed, Apr 11, 2018	72.84	73.76	72.71	73.37
6517	NYSE	HAE	Tue, Apr 10, 2018	72.48	73.69	72.05	73.21
6516	NYSE	HAE	Mon, Apr 9, 2018	72.11	73.05	71.85	71.93
6515	NYSE	HAE	Fri, Apr 6, 2018	72.50	73.06	71.23	71.53
6514	NYSE	HAE	Thu, Apr 5, 2018	72.57	73.64	72.39	72.80
6513	NYSE	HAE	Wed, Apr 4, 2018	71.28	72.54	70.86	72.09
6512	NYSE	HAE	Tue, Apr 3, 2018	72.55	73.15	71.50	71.91
6511	NYSE	HAE	Mon, Apr 2, 2018	73.17	73.76	71.94	72.16
6510	NYSE	HAE	Thu, Mar 29, 2018	73.23	73.91	72.60	73.16
6509	NYSE	HAE	Wed, Mar 28, 2018	72.27	73.36	71.73	72.84
6508	NYSE	HAE	Tue, Mar 27, 2018	74.08	74.42	71.75	72.24
6507	NYSE	HAE	Mon, Mar 26, 2018	73.50	74.06	72.97	73.98
6506	NYSE	HAE	Fri, Mar 23, 2018	73.22	73.91	72.54	72.55
6505	NYSE	HAE	Thu, Mar 22, 2018	73.05	74.33	73.05	73.23
6504	NYSE	HAE	Wed, Mar 21, 2018	73.55	74.09	73.40	73.75
6503	NYSE	HAE	Tue, Mar 20, 2018	73.06	73.90	73.06	73.55
6502	NYSE	HAE	Mon, Mar 19, 2018	73.12	73.85	72.46	72.98
6501	NYSE	HAE	Fri, Mar 16, 2018	73.21	73.85	72.74	73.58
6500	NYSE	HAE	Thu, Mar 15, 2018	74.48	74.82	73.11	73.18
6499	NYSE	HAE	Wed, Mar 14, 2018	74.67	75.45	74.07	74.28
6498	NYSE	HAE	Tue, Mar 13, 2018	74.29	74.58	73.26	74.41
6497	NYSE	HAE	Mon, Mar 12, 2018	74.02	74.41	73.63	73.90
6496	NYSE	HAE	Fri, Mar 9, 2018	73.56	74.22	72.61	73.96
6495	NYSE	HAE	Thu, Mar 8, 2018	72.93	73.49	72.47	73.15
6494	NYSE	HAE	Wed, Mar 7, 2018	71.98	73.16	71.60	72.69
6493	NYSE	HAE	Tue, Mar 6, 2018	71.45	72.65	71.15	72.50
6492	NYSE	HAE	Mon, Mar 5, 2018	71.15	72.05	70.31	71.36
6491	NYSE	HAE	Fri, Mar 2, 2018	69.48	71.70	69.15	71.57
6490	NYSE	HAE	Thu, Mar 1, 2018	70.87	71.54	69.41	70.03
6489	NYSE	HAE	Wed, Feb 28, 2018	71.00	72.42	70.89	70.90
6488	NYSE	HAE	Tue, Feb 27, 2018	71.19	72.23	70.80	70.94
6487	NYSE	HAE	Mon, Feb 26, 2018	70.00	71.69	69.89	71.19
6486	NYSE	HAE	Fri, Feb 23, 2018	69.77	70.22	69.18	69.99
6485	NYSE	HAE	Thu, Feb 22, 2018	69.06	70.23	68.91	69.25
6484	NYSE	HAE	Wed, Feb 21, 2018	69.44	70.00	68.84	68.87
6483	NYSE	HAE	Tue, Feb 20, 2018	69.21	70.04	68.99	69.09
6482	NYSE	HAE	Fri, Feb 16, 2018	70.05	70.58	69.20	69.56
6481	NYSE	HAE	Thu, Feb 15, 2018	70.15	70.40	69.44	70.29
6480	NYSE	HAE	Wed, Feb 14, 2018	68.72	69.91	68.49	69.62
6479	NYSE	HAE	Tue, Feb 13, 2018	68.34	69.67	68.14	69.23
6478	NYSE	HAE	Mon, Feb 12, 2018	68.78	69.69	68.43	68.84
6477	NYSE	HAE	Fri, Feb 9, 2018	69.29	70.94	68.08	68.70
6476	NYSE	HAE	Thu, Feb 8, 2018	70.03	72.33	68.86	68.87
6475	NYSE	HAE	Wed, Feb 7, 2018	67.25	70.89	67.08	69.73
6474	NYSE	HAE	Tue, Feb 6, 2018	65.10	67.39	64.11	66.40
6473	NYSE	HAE	Mon, Feb 5, 2018	62.81	63.65	60.51	60.72
6472	NYSE	HAE	Fri, Feb 2, 2018	64.14	64.39	63.40	63.45
6471	NYSE	HAE	Thu, Feb 1, 2018	64.37	64.90	64.00	64.59
6470	NYSE	HAE	Wed, Jan 31, 2018	65.25	66.01	64.27	64.65
6469	NYSE	HAE	Tue, Jan 30, 2018	65.12	65.62	64.58	65.03
6468	NYSE	HAE	Mon, Jan 29, 2018	66.48	67.15	65.89	65.92
6467	NYSE	HAE	Fri, Jan 26, 2018	66.85	66.95	66.20	66.48
6466	NYSE	HAE	Thu, Jan 25, 2018	65.97	67.27	65.55	66.58
6465	NYSE	HAE	Wed, Jan 24, 2018	65.96	66.26	65.46	65.51
6464	NYSE	HAE	Tue, Jan 23, 2018	65.73	65.82	65.23	65.59
6463	NYSE	HAE	Mon, Jan 22, 2018	64.53	65.89	64.25	65.83
6462	NYSE	HAE	Fri, Jan 19, 2018	64.01	65.24	63.91	64.39
6461	NYSE	HAE	Thu, Jan 18, 2018	64.92	65.08	64.10	64.21
6460	NYSE	HAE	Wed, Jan 17, 2018	64.30	65.25	63.76	65.09
6459	NYSE	HAE	Tue, Jan 16, 2018	64.25	64.77	63.36	63.94
6458	NYSE	HAE	Fri, Jan 12, 2018	64.76	64.99	63.83	64.12
6457	NYSE	HAE	Thu, Jan 11, 2018	63.76	64.76	63.45	64.76
6456	NYSE	HAE	Wed, Jan 10, 2018	63.30	63.90	62.84	63.83
6455	NYSE	HAE	Tue, Jan 9, 2018	62.71	63.80	62.54	63.39
6454	NYSE	HAE	Mon, Jan 8, 2018	63.00	63.59	62.04	62.63
6453	NYSE	HAE	Fri, Jan 5, 2018	62.09	62.72	61.80	62.70
6452	NYSE	HAE	Thu, Jan 4, 2018	62.80	62.97	61.71	61.76
6451	NYSE	HAE	Wed, Jan 3, 2018	63.34	63.90	62.45	62.63
6450	NYSE	HAE	Tue, Jan 2, 2018	61.83	63.50	61.00	63.10
6449	NYSE	HAE	Fri, Dec 29, 2017	58.29	58.96	57.82	58.08
6448	NYSE	HAE	Thu, Dec 28, 2017	58.42	58.64	57.90	58.32
6447	NYSE	HAE	Wed, Dec 27, 2017	58.22	58.48	57.93	58.26
6446	NYSE	HAE	Tue, Dec 26, 2017	58.53	58.81	58.19	58.24
6445	NYSE	HAE	Fri, Dec 22, 2017	58.62	58.83	58.15	58.46
6444	NYSE	HAE	Thu, Dec 21, 2017	58.10	58.84	57.99	58.52
6443	NYSE	HAE	Wed, Dec 20, 2017	57.90	58.35	57.66	57.67
6442	NYSE	HAE	Tue, Dec 19, 2017	58.39	58.83	57.72	57.77
6441	NYSE	HAE	Mon, Dec 18, 2017	58.28	58.95	58.18	58.34
6440	NYSE	HAE	Fri, Dec 15, 2017	57.34	58.45	57.31	57.84
6439	NYSE	HAE	Thu, Dec 14, 2017	58.07	58.29	57.03	57.10
6438	NYSE	HAE	Wed, Dec 13, 2017	57.16	58.92	57.07	58.17
6437	NYSE	HAE	Tue, Dec 12, 2017	56.84	57.38	56.65	57.12
6436	NYSE	HAE	Mon, Dec 11, 2017	56.50	57.15	56.46	56.62
6435	NYSE	HAE	Fri, Dec 8, 2017	56.78	57.18	56.23	56.48
6434	NYSE	HAE	Thu, Dec 7, 2017	57.06	57.35	56.42	56.56
6433	NYSE	HAE	Wed, Dec 6, 2017	57.27	57.81	56.94	56.56
6432	NYSE	HAE	Tue, Dec 5, 2017	56.24	57.62	56.00	57.36
6431	NYSE	HAE	Mon, Dec 4, 2017	57.92	58.44	56.30	56.34
6430	NYSE	HAE	Fri, Dec 1, 2017	57.57	57.77	55.84	57.61
6429	NYSE	HAE	Thu, Nov 30, 2017	58.42	58.61	57.47	57.80
6428	NYSE	HAE	Wed, Nov 29, 2017	58.69	58.85	57.93	58.12
6427	NYSE	HAE	Tue, Nov 28, 2017	58.75	58.75	57.88	58.63
6426	NYSE	HAE	Mon, Nov 27, 2017	58.75	58.78	58.21	58.51
6425	NYSE	HAE	Fri, Nov 24, 2017	58.37	58.82	58.15	58.77
6424	NYSE	HAE	Wed, Nov 22, 2017	58.61	58.87	58.04	58.38
6423	NYSE	HAE	Tue, Nov 21, 2017	57.81	58.99	57.81	58.99
6422	NYSE	HAE	Mon, Nov 20, 2017	58.00	58.23	57.53	57.70
6421	NYSE	HAE	Fri, Nov 17, 2017	57.24	58.02	57.22	57.99
6420	NYSE	HAE	Thu, Nov 16, 2017	56.22	57.66	56.22	57.32
6419	NYSE	HAE	Wed, Nov 15, 2017	54.43	56.84	54.35	56.06
6418	NYSE	HAE	Tue, Nov 14, 2017	54.53	54.87	53.77	54.47
6417	NYSE	HAE	Mon, Nov 13, 2017	54.46	55.19	54.23	54.60
6416	NYSE	HAE	Fri, Nov 10, 2017	54.66	55.00	53.74	54.52
6415	NYSE	HAE	Thu, Nov 9, 2017	53.70	55.10	52.88	54.92
6414	NYSE	HAE	Wed, Nov 8, 2017	51.83	55.03	51.38	54.22
6413	NYSE	HAE	Tue, Nov 7, 2017	49.18	52.82	48.21	51.51
6412	NYSE	HAE	Mon, Nov 6, 2017	47.06	47.52	46.79	46.83
6411	NYSE	HAE	Fri, Nov 3, 2017	46.44	47.19	46.25	47.12
6410	NYSE	HAE	Thu, Nov 2, 2017	46.67	47.33	46.37	46.52
6409	NYSE	HAE	Wed, Nov 1, 2017	47.79	47.98	46.58	46.64
6408	NYSE	HAE	Tue, Oct 31, 2017	47.19	47.96	47.19	47.56
6407	NYSE	HAE	Mon, Oct 30, 2017	47.66	47.73	46.53	47.11
6406	NYSE	HAE	Fri, Oct 27, 2017	47.13	47.88	46.76	47.88
6405	NYSE	HAE	Thu, Oct 26, 2017	46.88	47.34	46.50	46.93
6404	NYSE	HAE	Wed, Oct 25, 2017	46.49	46.95	46.09	46.76
6403	NYSE	HAE	Tue, Oct 24, 2017	46.12	46.50	45.63	46.49
6402	NYSE	HAE	Mon, Oct 23, 2017	45.88	46.26	45.47	46.10
6401	NYSE	HAE	Fri, Oct 20, 2017	45.57	46.15	45.47	45.66
6400	NYSE	HAE	Thu, Oct 19, 2017	45.53	45.76	44.90	45.11
6399	NYSE	HAE	Wed, Oct 18, 2017	45.27	45.59	44.61	45.58
6398	NYSE	HAE	Tue, Oct 17, 2017	45.29	45.66	44.93	44.96
6397	NYSE	HAE	Mon, Oct 16, 2017	45.65	45.95	45.27	45.43
6396	NYSE	HAE	Fri, Oct 13, 2017	46.04	46.14	45.59	45.62
6395	NYSE	HAE	Thu, Oct 12, 2017	46.25	46.55	45.93	46.05
6394	NYSE	HAE	Wed, Oct 11, 2017	45.83	46.60	45.62	46.20
6393	NYSE	HAE	Tue, Oct 10, 2017	46.03	46.22	45.65	45.77
6392	NYSE	HAE	Mon, Oct 9, 2017	46.50	46.52	45.89	46.00
6391	NYSE	HAE	Fri, Oct 6, 2017	46.44	46.57	46.17	46.31
6390	NYSE	HAE	Thu, Oct 5, 2017	45.85	46.59	45.84	46.38
6389	NYSE	HAE	Wed, Oct 4, 2017	45.81	46.24	45.52	45.75
6388	NYSE	HAE	Tue, Oct 3, 2017	46.12	46.85	45.32	45.89
6387	NYSE	HAE	Mon, Oct 2, 2017	45.00	46.12	44.86	46.12
6386	NYSE	HAE	Fri, Sep 29, 2017	43.20	44.97	43.03	44.87
6385	NYSE	HAE	Thu, Sep 28, 2017	43.46	43.50	42.84	43.25
6384	NYSE	HAE	Wed, Sep 27, 2017	43.12	43.48	42.83	43.41
6383	NYSE	HAE	Tue, Sep 26, 2017	43.20	43.58	42.71	42.92
6382	NYSE	HAE	Mon, Sep 25, 2017	42.89	43.37	42.86	43.00
6381	NYSE	HAE	Fri, Sep 22, 2017	42.04	43.06	41.91	43.03
6380	NYSE	HAE	Thu, Sep 21, 2017	41.87	42.23	41.54	42.02
6379	NYSE	HAE	Wed, Sep 20, 2017	42.02	42.37	41.65	41.83
6378	NYSE	HAE	Tue, Sep 19, 2017	42.29	42.29	41.72	41.93
6377	NYSE	HAE	Mon, Sep 18, 2017	42.39	42.69	42.03	42.25
6376	NYSE	HAE	Fri, Sep 15, 2017	42.29	42.55	41.84	42.29
6375	NYSE	HAE	Thu, Sep 14, 2017	43.08	43.14	42.29	42.50
6374	NYSE	HAE	Wed, Sep 13, 2017	42.80	43.29	42.74	43.14
6373	NYSE	HAE	Tue, Sep 12, 2017	43.60	43.60	42.84	43.03
6372	NYSE	HAE	Mon, Sep 11, 2017	42.65	43.57	42.25	43.53
6371	NYSE	HAE	Fri, Sep 8, 2017	42.39	42.57	42.22	42.29
6370	NYSE	HAE	Thu, Sep 7, 2017	42.84	42.84	42.25	42.44
6369	NYSE	HAE	Wed, Sep 6, 2017	43.49	43.49	42.70	42.80
6368	NYSE	HAE	Tue, Sep 5, 2017	43.50	43.77	43.06	43.35
6367	NYSE	HAE	Fri, Sep 1, 2017	43.08	43.62	42.78	43.61
6366	NYSE	HAE	Thu, Aug 31, 2017	41.97	43.03	41.89	43.02
6365	NYSE	HAE	Wed, Aug 30, 2017	41.44	42.00	41.30	41.84
6364	NYSE	HAE	Tue, Aug 29, 2017	41.52	41.77	41.26	41.45
6363	NYSE	HAE	Mon, Aug 28, 2017	41.64	42.47	41.53	41.78
6362	NYSE	HAE	Fri, Aug 25, 2017	41.61	41.86	41.45	41.50
6361	NYSE	HAE	Thu, Aug 24, 2017	41.48	41.73	41.10	41.66
6360	NYSE	HAE	Wed, Aug 23, 2017	41.53	41.92	41.21	41.32
6359	NYSE	HAE	Tue, Aug 22, 2017	41.68	42.14	41.42	41.72
6358	NYSE	HAE	Mon, Aug 21, 2017	41.57	41.78	41.34	41.42
6357	NYSE	HAE	Fri, Aug 18, 2017	41.53	41.83	41.18	41.58
6356	NYSE	HAE	Thu, Aug 17, 2017	42.93	43.03	41.83	41.86
6355	NYSE	HAE	Wed, Aug 16, 2017	42.67	43.09	42.38	43.06
6354	NYSE	HAE	Tue, Aug 15, 2017	42.74	42.88	42.46	42.60
6353	NYSE	HAE	Mon, Aug 14, 2017	42.82	43.06	42.37	42.55
6352	NYSE	HAE	Fri, Aug 11, 2017	41.50	42.70	41.28	42.50
6351	NYSE	HAE	Thu, Aug 10, 2017	42.04	42.50	41.64	41.68
6350	NYSE	HAE	Wed, Aug 9, 2017	42.83	43.39	42.39	42.52
6349	NYSE	HAE	Tue, Aug 8, 2017	43.31	43.74	42.49	42.92
6348	NYSE	HAE	Mon, Aug 7, 2017	40.81	43.02	39.92	42.39
6347	NYSE	HAE	Fri, Aug 4, 2017	40.85	41.27	40.62	41.19
6346	NYSE	HAE	Thu, Aug 3, 2017	40.32	40.80	40.26	40.76
6345	NYSE	HAE	Wed, Aug 2, 2017	41.00	41.11	40.01	40.38
6344	NYSE	HAE	Tue, Aug 1, 2017	41.24	41.63	40.95	41.02
6343	NYSE	HAE	Mon, Jul 31, 2017	42.06	42.10	41.01	41.13
6342	NYSE	HAE	Fri, Jul 28, 2017	39.17	42.01	39.17	42.00
6341	NYSE	HAE	Thu, Jul 27, 2017	39.62	39.75	38.79	39.49
6340	NYSE	HAE	Wed, Jul 26, 2017	39.90	39.98	39.52	39.58
6339	NYSE	HAE	Tue, Jul 25, 2017	40.03	40.19	39.85	39.90
6338	NYSE	HAE	Mon, Jul 24, 2017	39.78	40.04	39.48	39.96
6337	NYSE	HAE	Fri, Jul 21, 2017	40.48	40.72	39.59	39.79
6336	NYSE	HAE	Thu, Jul 20, 2017	40.42	40.65	40.22	40.40
6335	NYSE	HAE	Wed, Jul 19, 2017	40.13	40.57	40.12	40.39
6334	NYSE	HAE	Tue, Jul 18, 2017	40.23	40.29	39.68	39.96
6333	NYSE	HAE	Mon, Jul 17, 2017	40.16	40.27	39.66	40.25
6332	NYSE	HAE	Fri, Jul 14, 2017	40.11	40.56	39.92	40.26
6331	NYSE	HAE	Thu, Jul 13, 2017	40.76	42.00	39.89	40.09
6330	NYSE	HAE	Wed, Jul 12, 2017	39.42	39.43	38.94	39.33
6329	NYSE	HAE	Tue, Jul 11, 2017	38.92	39.22	38.52	38.99
6328	NYSE	HAE	Mon, Jul 10, 2017	38.87	38.97	38.47	38.81
6327	NYSE	HAE	Fri, Jul 7, 2017	38.70	39.14	38.52	38.99
6326	NYSE	HAE	Thu, Jul 6, 2017	39.23	39.38	38.51	38.56
6325	NYSE	HAE	Wed, Jul 5, 2017	39.92	39.92	39.28	39.48
6324	NYSE	HAE	Mon, Jul 3, 2017	39.81	39.99	39.25	39.93
6323	NYSE	HAE	Fri, Jun 30, 2017	39.26	39.76	39.10	39.49
6322	NYSE	HAE	Thu, Jun 29, 2017	39.22	39.26	38.54	39.22
6321	NYSE	HAE	Wed, Jun 28, 2017	39.05	39.38	38.72	39.18
6320	NYSE	HAE	Tue, Jun 27, 2017	39.56	39.56	38.91	38.93
6319	NYSE	HAE	Mon, Jun 26, 2017	39.47	39.97	39.22	39.65
6318	NYSE	HAE	Fri, Jun 23, 2017	39.17	39.60	39.12	39.31
6317	NYSE	HAE	Thu, Jun 22, 2017	40.12	40.16	38.99	39.18
6316	NYSE	HAE	Wed, Jun 21, 2017	40.68	40.68	40.07	40.09
6315	NYSE	HAE	Tue, Jun 20, 2017	41.38	41.73	40.56	40.59
6314	NYSE	HAE	Mon, Jun 19, 2017	40.95	41.50	40.70	41.43
6313	NYSE	HAE	Fri, Jun 16, 2017	39.88	40.90	39.88	40.89
6312	NYSE	HAE	Thu, Jun 15, 2017	40.43	40.76	40.24	40.64
6311	NYSE	HAE	Wed, Jun 14, 2017	41.38	41.78	40.61	40.90
6310	NYSE	HAE	Tue, Jun 13, 2017	40.69	41.33	40.69	41.27
6309	NYSE	HAE	Mon, Jun 12, 2017	41.41	41.55	40.31	40.59
6308	NYSE	HAE	Fri, Jun 9, 2017	42.00	42.11	41.15	41.37
6307	NYSE	HAE	Thu, Jun 8, 2017	41.40	42.16	41.18	41.99
6306	NYSE	HAE	Wed, Jun 7, 2017	41.55	41.57	41.18	41.49
6305	NYSE	HAE	Tue, Jun 6, 2017	41.50	41.88	41.40	41.47
6304	NYSE	HAE	Mon, Jun 5, 2017	42.35	42.45	41.72	41.82
6303	NYSE	HAE	Fri, Jun 2, 2017	42.07	42.66	41.88	42.45
6302	NYSE	HAE	Thu, Jun 1, 2017	40.83	42.31	40.72	41.96
6301	NYSE	HAE	Wed, May 31, 2017	41.13	41.31	40.49	40.78
6300	NYSE	HAE	Tue, May 30, 2017	41.02	41.22	40.84	41.00
6299	NYSE	HAE	Fri, May 26, 2017	40.88	41.38	40.72	41.20
6298	NYSE	HAE	Thu, May 25, 2017	40.84	41.30	40.49	40.88
6297	NYSE	HAE	Wed, May 24, 2017	40.25	40.75	40.14	40.67
6296	NYSE	HAE	Tue, May 23, 2017	40.33	40.68	40.05	40.13
6295	NYSE	HAE	Mon, May 22, 2017	40.07	40.61	39.95	40.28
6294	NYSE	HAE	Fri, May 19, 2017	40.36	40.58	40.00	40.03
6293	NYSE	HAE	Thu, May 18, 2017	40.44	40.74	40.27	40.30
6292	NYSE	HAE	Wed, May 17, 2017	40.64	41.06	40.48	40.48
6291	NYSE	HAE	Tue, May 16, 2017	41.80	41.90	41.04	41.29
6290	NYSE	HAE	Mon, May 15, 2017	41.33	41.82	41.31	41.71
6289	NYSE	HAE	Fri, May 12, 2017	41.81	41.96	41.21	41.29
6288	NYSE	HAE	Thu, May 11, 2017	42.21	42.39	41.40	41.96
6287	NYSE	HAE	Wed, May 10, 2017	42.37	43.12	42.17	42.30
6286	NYSE	HAE	Tue, May 9, 2017	43.21	43.62	42.01	42.38
6285	NYSE	HAE	Mon, May 8, 2017	42.17	43.58	40.36	42.94
6284	NYSE	HAE	Fri, May 5, 2017	42.35	43.24	42.29	43.20
6283	NYSE	HAE	Thu, May 4, 2017	42.72	42.73	42.08	42.34
6282	NYSE	HAE	Wed, May 3, 2017	42.60	42.74	42.24	42.58
6281	NYSE	HAE	Tue, May 2, 2017	42.84	42.97	42.66	42.85
6280	NYSE	HAE	Mon, May 1, 2017	41.83	42.80	41.50	42.73
6279	NYSE	HAE	Fri, Apr 28, 2017	42.11	42.21	41.48	41.88
6278	NYSE	HAE	Thu, Apr 27, 2017	42.68	42.96	41.92	42.06
6277	NYSE	HAE	Wed, Apr 26, 2017	42.17	42.68	42.01	42.61
6276	NYSE	HAE	Tue, Apr 25, 2017	42.07	42.48	42.07	42.08
6275	NYSE	HAE	Mon, Apr 24, 2017	41.64	42.06	41.18	41.85
6274	NYSE	HAE	Fri, Apr 21, 2017	40.72	41.03	40.51	41.00
6273	NYSE	HAE	Thu, Apr 20, 2017	41.00	41.00	40.59	40.84
6272	NYSE	HAE	Wed, Apr 19, 2017	40.81	41.14	40.61	41.00
6271	NYSE	HAE	Tue, Apr 18, 2017	40.55	40.86	40.44	40.62
6270	NYSE	HAE	Mon, Apr 17, 2017	40.33	40.69	40.28	40.62
6269	NYSE	HAE	Thu, Apr 13, 2017	40.46	40.61	40.06	40.15
6268	NYSE	HAE	Wed, Apr 12, 2017	40.89	40.90	40.31	40.48
6267	NYSE	HAE	Tue, Apr 11, 2017	39.91	40.92	39.60	40.90
6266	NYSE	HAE	Mon, Apr 10, 2017	40.63	41.03	40.39	40.57
6265	NYSE	HAE	Fri, Apr 7, 2017	40.50	40.81	40.29	40.68
6264	NYSE	HAE	Thu, Apr 6, 2017	40.60	40.98	40.21	40.62
6263	NYSE	HAE	Wed, Apr 5, 2017	40.95	41.07	40.43	40.55
6262	NYSE	HAE	Tue, Apr 4, 2017	41.07	41.07	40.58	40.75
6261	NYSE	HAE	Mon, Apr 3, 2017	40.58	41.44	40.53	41.05
6260	NYSE	HAE	Fri, Mar 31, 2017	40.65	40.98	40.47	40.57
6259	NYSE	HAE	Thu, Mar 30, 2017	40.47	40.74	40.16	40.64
6258	NYSE	HAE	Wed, Mar 29, 2017	39.85	40.43	39.73	40.43
6257	NYSE	HAE	Tue, Mar 28, 2017	39.52	39.74	39.17	39.73
6256	NYSE	HAE	Mon, Mar 27, 2017	39.24	39.81	38.81	39.57
6255	NYSE	HAE	Fri, Mar 24, 2017	39.31	40.07	39.31	39.59
6254	NYSE	HAE	Thu, Mar 23, 2017	38.93	39.52	38.83	39.29
6253	NYSE	HAE	Wed, Mar 22, 2017	38.59	38.85	38.43	38.83
6252	NYSE	HAE	Tue, Mar 21, 2017	39.16	39.48	38.61	38.76
6251	NYSE	HAE	Mon, Mar 20, 2017	39.64	39.64	38.66	39.01
6250	NYSE	HAE	Fri, Mar 17, 2017	38.87	39.78	38.74	39.66
6249	NYSE	HAE	Thu, Mar 16, 2017	39.17	39.27	38.73	38.95
6248	NYSE	HAE	Wed, Mar 15, 2017	38.72	39.21	38.64	39.13
6247	NYSE	HAE	Tue, Mar 14, 2017	39.35	39.52	38.49	38.49
6246	NYSE	HAE	Mon, Mar 13, 2017	38.88	39.66	38.73	39.62
6245	NYSE	HAE	Fri, Mar 10, 2017	38.66	39.05	38.66	38.97
6244	NYSE	HAE	Thu, Mar 9, 2017	38.30	38.63	38.15	38.53
6243	NYSE	HAE	Wed, Mar 8, 2017	38.58	38.73	38.28	38.32
6242	NYSE	HAE	Tue, Mar 7, 2017	38.26	38.66	37.92	38.44
6241	NYSE	HAE	Mon, Mar 6, 2017	38.54	38.68	38.19	38.40
6240	NYSE	HAE	Fri, Mar 3, 2017	38.92	39.07	38.38	38.76
6239	NYSE	HAE	Thu, Mar 2, 2017	38.53	39.10	38.42	39.04
6238	NYSE	HAE	Wed, Mar 1, 2017	37.74	38.70	37.65	38.60
6237	NYSE	HAE	Tue, Feb 28, 2017	37.46	37.64	37.20	37.33
6236	NYSE	HAE	Mon, Feb 27, 2017	37.48	37.74	37.31	37.59
6235	NYSE	HAE	Fri, Feb 24, 2017	37.24	37.74	37.24	37.53
6234	NYSE	HAE	Thu, Feb 23, 2017	37.70	37.74	37.30	37.50
6233	NYSE	HAE	Wed, Feb 22, 2017	38.09	38.19	37.66	37.66
6232	NYSE	HAE	Tue, Feb 21, 2017	37.86	38.23	37.46	38.13
6231	NYSE	HAE	Fri, Feb 17, 2017	37.63	37.87	37.44	37.75
6230	NYSE	HAE	Thu, Feb 16, 2017	37.88	38.08	37.48	37.64
6229	NYSE	HAE	Wed, Feb 15, 2017	37.87	38.13	37.42	37.90
6228	NYSE	HAE	Tue, Feb 14, 2017	37.58	38.28	37.58	37.91
6227	NYSE	HAE	Mon, Feb 13, 2017	37.79	38.06	37.65	37.86
6226	NYSE	HAE	Fri, Feb 10, 2017	37.51	37.86	37.07	37.63
6225	NYSE	HAE	Thu, Feb 9, 2017	36.97	37.70	36.83	37.39
6224	NYSE	HAE	Wed, Feb 8, 2017	36.83	37.15	36.44	36.90
6223	NYSE	HAE	Tue, Feb 7, 2017	37.79	38.47	36.67	37.15
6222	NYSE	HAE	Mon, Feb 6, 2017	41.18	41.49	37.90	38.00
6221	NYSE	HAE	Fri, Feb 3, 2017	40.93	41.65	40.31	41.34
6220	NYSE	HAE	Thu, Feb 2, 2017	40.43	40.81	39.97	40.76
6219	NYSE	HAE	Wed, Feb 1, 2017	40.16	40.83	40.16	40.66
6218	NYSE	HAE	Tue, Jan 31, 2017	39.09	40.28	39.00	39.86
6217	NYSE	HAE	Mon, Jan 30, 2017	39.58	39.58	39.00	39.14
6216	NYSE	HAE	Fri, Jan 27, 2017	39.27	39.96	39.24	39.81
6215	NYSE	HAE	Thu, Jan 26, 2017	39.73	39.77	39.02	39.23
6214	NYSE	HAE	Wed, Jan 25, 2017	39.60	40.11	39.52	39.68
6213	NYSE	HAE	Tue, Jan 24, 2017	39.68	39.85	39.14	39.32
6212	NYSE	HAE	Mon, Jan 23, 2017	40.09	40.37	39.69	39.70
6211	NYSE	HAE	Fri, Jan 20, 2017	39.94	40.31	39.58	40.08
6210	NYSE	HAE	Thu, Jan 19, 2017	39.60	40.28	39.44	40.02
6209	NYSE	HAE	Wed, Jan 18, 2017	39.74	39.75	39.25	39.52
6208	NYSE	HAE	Tue, Jan 17, 2017	40.16	40.18	39.41	39.51
6207	NYSE	HAE	Fri, Jan 13, 2017	40.28	40.74	39.89	40.45
6206	NYSE	HAE	Thu, Jan 12, 2017	39.75	40.12	39.34	40.03
6205	NYSE	HAE	Wed, Jan 11, 2017	40.51	40.68	39.67	40.07
6204	NYSE	HAE	Tue, Jan 10, 2017	39.81	40.65	39.62	40.46
6203	NYSE	HAE	Mon, Jan 9, 2017	39.63	40.00	39.34	39.96
6202	NYSE	HAE	Fri, Jan 6, 2017	39.30	39.92	39.22	39.63
6201	NYSE	HAE	Thu, Jan 5, 2017	39.88	39.88	39.20	39.41
6200	NYSE	HAE	Wed, Jan 4, 2017	39.82	40.06	39.66	39.89
6199	NYSE	HAE	Tue, Jan 3, 2017	40.25	40.34	39.26	39.60
6198	NYSE	HAE	Fri, Dec 30, 2016	39.89	40.24	39.51	40.20
6197	NYSE	HAE	Thu, Dec 29, 2016	39.96	40.42	39.80	39.97
6196	NYSE	HAE	Wed, Dec 28, 2016	40.64	40.79	39.90	39.90
6195	NYSE	HAE	Tue, Dec 27, 2016	40.50	41.03	40.14	40.60
6194	NYSE	HAE	Fri, Dec 23, 2016	40.28	40.66	40.25	40.62
6193	NYSE	HAE	Thu, Dec 22, 2016	40.95	41.05	40.19	40.38
6192	NYSE	HAE	Wed, Dec 21, 2016	41.00	41.25	40.57	40.93
6191	NYSE	HAE	Tue, Dec 20, 2016	40.40	41.28	40.26	40.99
6190	NYSE	HAE	Mon, Dec 19, 2016	41.14	41.20	40.09	40.20
6189	NYSE	HAE	Fri, Dec 16, 2016	41.26	41.41	40.80	41.26
6188	NYSE	HAE	Thu, Dec 15, 2016	40.47	41.21	39.96	41.04
6187	NYSE	HAE	Wed, Dec 14, 2016	40.43	40.63	40.03	40.22
6186	NYSE	HAE	Tue, Dec 13, 2016	40.51	40.74	40.02	40.36
6185	NYSE	HAE	Mon, Dec 12, 2016	39.77	40.71	39.77	40.37
6184	NYSE	HAE	Fri, Dec 9, 2016	40.09	40.29	39.65	40.04
6183	NYSE	HAE	Thu, Dec 8, 2016	39.84	40.05	39.79	40.01
6182	NYSE	HAE	Wed, Dec 7, 2016	39.84	40.02	39.37	39.91
6181	NYSE	HAE	Tue, Dec 6, 2016	40.06	40.75	39.55	39.98
6180	NYSE	HAE	Mon, Dec 5, 2016	40.12	40.41	39.59	39.76
6179	NYSE	HAE	Fri, Dec 2, 2016	39.12	39.96	38.91	39.68
6178	NYSE	HAE	Thu, Dec 1, 2016	39.47	39.53	38.70	39.07
6177	NYSE	HAE	Wed, Nov 30, 2016	39.68	39.87	39.31	39.63
6176	NYSE	HAE	Tue, Nov 29, 2016	39.79	39.98	39.31	39.61
6175	NYSE	HAE	Mon, Nov 28, 2016	39.74	39.96	39.43	39.59
6174	NYSE	HAE	Fri, Nov 25, 2016	39.60	39.94	39.45	39.89
6173	NYSE	HAE	Wed, Nov 23, 2016	38.66	39.47	38.44	39.46
6172	NYSE	HAE	Tue, Nov 22, 2016	38.88	39.15	38.21	38.91
6171	NYSE	HAE	Mon, Nov 21, 2016	38.88	39.34	38.72	38.83
6170	NYSE	HAE	Fri, Nov 18, 2016	39.42	39.71	38.85	38.95
6169	NYSE	HAE	Thu, Nov 17, 2016	39.20	39.80	38.90	39.28
6168	NYSE	HAE	Wed, Nov 16, 2016	38.86	39.40	38.63	39.26
6167	NYSE	HAE	Tue, Nov 15, 2016	38.49	39.04	38.49	38.87
6166	NYSE	HAE	Mon, Nov 14, 2016	39.25	39.41	38.03	38.52
6165	NYSE	HAE	Fri, Nov 11, 2016	38.47	39.34	38.23	38.96
6164	NYSE	HAE	Thu, Nov 10, 2016	38.10	38.84	37.62	38.54
6163	NYSE	HAE	Wed, Nov 9, 2016	37.00	37.99	36.32	37.81
6162	NYSE	HAE	Tue, Nov 8, 2016	37.72	38.37	36.55	37.84
6161	NYSE	HAE	Mon, Nov 7, 2016	35.49	37.83	35.41	36.84
6160	NYSE	HAE	Fri, Nov 4, 2016	33.11	34.29	33.09	34.25
6159	NYSE	HAE	Thu, Nov 3, 2016	33.12	33.67	33.07	33.21
6158	NYSE	HAE	Wed, Nov 2, 2016	33.19	33.92	33.01	33.11
6157	NYSE	HAE	Tue, Nov 1, 2016	33.43	33.93	33.12	33.15
6156	NYSE	HAE	Mon, Oct 31, 2016	33.19	33.54	32.79	33.41
6155	NYSE	HAE	Fri, Oct 28, 2016	32.95	33.30	32.76	33.14
6154	NYSE	HAE	Thu, Oct 27, 2016	33.44	33.55	33.00	33.04
6153	NYSE	HAE	Wed, Oct 26, 2016	33.46	33.50	33.00	33.30
6152	NYSE	HAE	Tue, Oct 25, 2016	34.37	34.76	33.66	33.72
6151	NYSE	HAE	Mon, Oct 24, 2016	34.40	34.67	34.10	34.37
6150	NYSE	HAE	Fri, Oct 21, 2016	34.33	34.41	33.97	34.22
6149	NYSE	HAE	Thu, Oct 20, 2016	34.56	35.16	34.53	34.66
6148	NYSE	HAE	Wed, Oct 19, 2016	34.59	34.79	33.90	34.60
6147	NYSE	HAE	Tue, Oct 18, 2016	34.86	34.90	34.30	34.47
6146	NYSE	HAE	Mon, Oct 17, 2016	34.11	34.93	34.11	34.47
6145	NYSE	HAE	Fri, Oct 14, 2016	35.08	35.25	34.03	34.15
6144	NYSE	HAE	Thu, Oct 13, 2016	36.26	36.28	35.80	36.12
6143	NYSE	HAE	Wed, Oct 12, 2016	36.74	36.99	36.37	36.44
6142	NYSE	HAE	Tue, Oct 11, 2016	36.65	36.79	36.45	36.65
6141	NYSE	HAE	Mon, Oct 10, 2016	36.69	37.46	36.68	36.71
6140	NYSE	HAE	Fri, Oct 7, 2016	36.52	36.70	36.34	36.55
6139	NYSE	HAE	Thu, Oct 6, 2016	36.08	36.58	35.90	36.45
6138	NYSE	HAE	Wed, Oct 5, 2016	36.44	36.59	35.75	36.29
6137	NYSE	HAE	Tue, Oct 4, 2016	36.60	36.62	36.16	36.38
6136	NYSE	HAE	Mon, Oct 3, 2016	36.18	36.60	36.09	36.53
6135	NYSE	HAE	Fri, Sep 30, 2016	36.06	36.46	35.55	36.21
6134	NYSE	HAE	Thu, Sep 29, 2016	36.55	36.55	35.66	35.71
6133	NYSE	HAE	Wed, Sep 28, 2016	36.67	36.96	36.46	36.58
6132	NYSE	HAE	Tue, Sep 27, 2016	37.07	37.20	36.50	36.74
6131	NYSE	HAE	Mon, Sep 26, 2016	37.40	37.40	36.99	37.02
6130	NYSE	HAE	Fri, Sep 23, 2016	37.46	37.83	37.15	37.48
6129	NYSE	HAE	Thu, Sep 22, 2016	37.24	37.72	36.46	37.68
6128	NYSE	HAE	Wed, Sep 21, 2016	37.04	37.20	36.43	37.16
6127	NYSE	HAE	Tue, Sep 20, 2016	36.79	37.06	36.59	36.88
6126	NYSE	HAE	Mon, Sep 19, 2016	37.45	38.06	37.07	37.23
6125	NYSE	HAE	Fri, Sep 16, 2016	37.25	37.43	36.63	37.39
6124	NYSE	HAE	Thu, Sep 15, 2016	36.13	37.23	36.13	37.17
6123	NYSE	HAE	Wed, Sep 14, 2016	36.11	36.40	35.85	36.19
6122	NYSE	HAE	Tue, Sep 13, 2016	36.90	36.90	35.92	36.17
6121	NYSE	HAE	Mon, Sep 12, 2016	36.27	37.05	36.05	37.05
6120	NYSE	HAE	Fri, Sep 9, 2016	37.20	37.20	36.16	36.18
6119	NYSE	HAE	Thu, Sep 8, 2016	37.62	37.75	37.37	37.43
6118	NYSE	HAE	Wed, Sep 7, 2016	37.80	37.99	37.64	37.75
6117	NYSE	HAE	Tue, Sep 6, 2016	37.82	37.89	37.59	37.75
6116	NYSE	HAE	Fri, Sep 2, 2016	37.52	37.86	37.22	37.80
6115	NYSE	HAE	Thu, Sep 1, 2016	37.18	37.53	36.95	37.32
6114	NYSE	HAE	Wed, Aug 31, 2016	37.06	37.23	36.73	37.16
6113	NYSE	HAE	Tue, Aug 30, 2016	36.76	37.23	36.65	37.13
6112	NYSE	HAE	Mon, Aug 29, 2016	36.32	36.87	36.25	36.84
6111	NYSE	HAE	Fri, Aug 26, 2016	36.07	36.44	35.91	36.30
6110	NYSE	HAE	Thu, Aug 25, 2016	35.93	36.04	35.60	36.04
6109	NYSE	HAE	Wed, Aug 24, 2016	36.16	36.31	35.95	36.11
6108	NYSE	HAE	Tue, Aug 23, 2016	36.43	36.60	36.03	36.15
6107	NYSE	HAE	Mon, Aug 22, 2016	36.18	36.61	35.86	36.13
6106	NYSE	HAE	Fri, Aug 19, 2016	35.72	36.18	35.64	36.09
6105	NYSE	HAE	Thu, Aug 18, 2016	35.26	35.79	35.24	35.71
6104	NYSE	HAE	Wed, Aug 17, 2016	35.52	35.67	35.09	35.30
6103	NYSE	HAE	Tue, Aug 16, 2016	35.71	35.88	35.36	35.59
6102	NYSE	HAE	Mon, Aug 15, 2016	35.14	35.87	35.01	35.75
6101	NYSE	HAE	Fri, Aug 12, 2016	36.03	36.33	35.71	36.25
6100	NYSE	HAE	Thu, Aug 11, 2016	36.05	36.40	35.86	35.99
6099	NYSE	HAE	Wed, Aug 10, 2016	35.68	36.02	35.53	36.00
6098	NYSE	HAE	Tue, Aug 9, 2016	36.00	36.01	35.63	35.73
6097	NYSE	HAE	Mon, Aug 8, 2016	35.41	35.67	35.09	35.35
6096	NYSE	HAE	Fri, Aug 5, 2016	34.80	35.63	34.80	35.41
6095	NYSE	HAE	Thu, Aug 4, 2016	34.24	35.03	34.24	34.82
6094	NYSE	HAE	Wed, Aug 3, 2016	33.81	34.27	33.33	34.26
6093	NYSE	HAE	Tue, Aug 2, 2016	34.41	34.82	33.90	34.50
6092	NYSE	HAE	Mon, Aug 1, 2016	30.50	33.74	30.29	33.52
6091	NYSE	HAE	Fri, Jul 29, 2016	29.77	30.41	29.77	30.32
6090	NYSE	HAE	Thu, Jul 28, 2016	29.97	30.19	29.75	29.84
6089	NYSE	HAE	Wed, Jul 27, 2016	29.73	30.07	29.49	30.05
6088	NYSE	HAE	Tue, Jul 26, 2016	29.37	29.73	29.28	29.61
6087	NYSE	HAE	Mon, Jul 25, 2016	29.56	29.76	29.17	29.40
6086	NYSE	HAE	Fri, Jul 22, 2016	29.67	29.76	29.44	29.57
6085	NYSE	HAE	Thu, Jul 21, 2016	29.74	30.04	29.58	29.76
6084	NYSE	HAE	Wed, Jul 20, 2016	29.57	30.07	29.37	29.75
6083	NYSE	HAE	Tue, Jul 19, 2016	29.78	29.80	29.41	29.55
6082	NYSE	HAE	Mon, Jul 18, 2016	29.94	30.08	29.65	29.89
6081	NYSE	HAE	Fri, Jul 15, 2016	30.66	30.70	29.76	29.97
6080	NYSE	HAE	Thu, Jul 14, 2016	30.68	30.72	30.26	30.46
6079	NYSE	HAE	Wed, Jul 13, 2016	30.70	30.71	30.28	30.42
6078	NYSE	HAE	Tue, Jul 12, 2016	30.44	30.72	29.98	30.55
6077	NYSE	HAE	Mon, Jul 11, 2016	30.27	30.45	30.14	30.42
6076	NYSE	HAE	Fri, Jul 8, 2016	29.67	30.31	29.67	30.22
6075	NYSE	HAE	Thu, Jul 7, 2016	29.34	29.56	29.21	29.53
6074	NYSE	HAE	Wed, Jul 6, 2016	29.46	29.61	29.08	29.22
6073	NYSE	HAE	Tue, Jul 5, 2016	29.85	30.02	29.53	29.58
6072	NYSE	HAE	Fri, Jul 1, 2016	29.05	29.98	28.84	29.87
6071	NYSE	HAE	Thu, Jun 30, 2016	28.86	29.00	28.41	28.99
6070	NYSE	HAE	Wed, Jun 29, 2016	28.52	28.83	28.40	28.80
6069	NYSE	HAE	Tue, Jun 28, 2016	28.40	28.62	28.15	28.22
6068	NYSE	HAE	Mon, Jun 27, 2016	28.56	28.86	28.26	28.41
6067	NYSE	HAE	Fri, Jun 24, 2016	29.20	29.52	28.72	28.76
6066	NYSE	HAE	Thu, Jun 23, 2016	29.95	30.22	29.82	30.17
6065	NYSE	HAE	Wed, Jun 22, 2016	29.85	30.07	29.69	29.82
6064	NYSE	HAE	Tue, Jun 21, 2016	30.00	30.16	29.81	29.86
6063	NYSE	HAE	Mon, Jun 20, 2016	29.68	30.36	29.68	30.00
6062	NYSE	HAE	Fri, Jun 17, 2016	29.55	29.82	29.32	29.66
6061	NYSE	HAE	Thu, Jun 16, 2016	29.32	29.57	29.09	29.47
6060	NYSE	HAE	Wed, Jun 15, 2016	29.52	29.84	29.24	29.49
6059	NYSE	HAE	Tue, Jun 14, 2016	28.94	29.34	28.77	29.31
6058	NYSE	HAE	Mon, Jun 13, 2016	29.44	29.72	29.04	29.06
6057	NYSE	HAE	Fri, Jun 10, 2016	29.59	29.70	29.16	29.58
6056	NYSE	HAE	Thu, Jun 9, 2016	29.43	29.91	29.24	29.72
6055	NYSE	HAE	Wed, Jun 8, 2016	29.08	29.67	28.90	29.44
6054	NYSE	HAE	Tue, Jun 7, 2016	28.79	29.14	28.62	29.08
6053	NYSE	HAE	Mon, Jun 6, 2016	28.53	29.13	28.43	29.02
6052	NYSE	HAE	Fri, Jun 3, 2016	28.71	28.71	28.08	28.49
6051	NYSE	HAE	Thu, Jun 2, 2016	28.50	28.85	28.41	28.65
6050	NYSE	HAE	Wed, Jun 1, 2016	28.05	28.68	27.93	28.50
6049	NYSE	HAE	Tue, May 31, 2016	28.07	28.12	27.82	28.00
6048	NYSE	HAE	Fri, May 27, 2016	27.67	28.08	27.53	28.00
6047	NYSE	HAE	Thu, May 26, 2016	28.09	28.28	27.57	27.67
6046	NYSE	HAE	Wed, May 25, 2016	27.95	28.38	27.90	28.09
6045	NYSE	HAE	Tue, May 24, 2016	27.62	28.00	27.52	27.93
6044	NYSE	HAE	Mon, May 23, 2016	27.68	27.82	27.46	27.50
6043	NYSE	HAE	Fri, May 20, 2016	27.60	27.96	27.42	27.63
6042	NYSE	HAE	Thu, May 19, 2016	27.26	27.72	27.18	27.50
6041	NYSE	HAE	Wed, May 18, 2016	27.25	27.65	27.20	27.31
6040	NYSE	HAE	Tue, May 17, 2016	27.65	27.81	26.98	27.30
6039	NYSE	HAE	Mon, May 16, 2016	26.89	27.85	26.74	27.73
6038	NYSE	HAE	Fri, May 13, 2016	26.43	26.69	25.98	26.13
6037	NYSE	HAE	Thu, May 12, 2016	26.91	27.05	26.31	26.58
6036	NYSE	HAE	Wed, May 11, 2016	27.25	27.45	26.42	26.89
6035	NYSE	HAE	Tue, May 10, 2016	27.47	27.63	26.90	27.49
6034	NYSE	HAE	Mon, May 9, 2016	27.73	28.03	27.23	27.30
6033	NYSE	HAE	Fri, May 6, 2016	27.90	28.15	27.59	27.80
6032	NYSE	HAE	Thu, May 5, 2016	27.92	28.26	27.59	28.01
6031	NYSE	HAE	Wed, May 4, 2016	27.34	27.89	27.34	27.79
6030	NYSE	HAE	Tue, May 3, 2016	27.31	28.26	27.25	27.55
6029	NYSE	HAE	Mon, May 2, 2016	30.00	31.40	27.52	27.65
6028	NYSE	HAE	Fri, Apr 29, 2016	33.15	33.35	32.18	32.43
6027	NYSE	HAE	Thu, Apr 28, 2016	33.16	33.88	33.04	33.34
6026	NYSE	HAE	Wed, Apr 27, 2016	33.24	33.81	32.62	33.28
6025	NYSE	HAE	Tue, Apr 26, 2016	32.89	33.44	32.75	33.17
6024	NYSE	HAE	Mon, Apr 25, 2016	33.17	33.42	32.78	32.81
6023	NYSE	HAE	Fri, Apr 22, 2016	33.30	33.46	32.97	33.25
6022	NYSE	HAE	Thu, Apr 21, 2016	33.40	33.66	33.35	33.40
6021	NYSE	HAE	Wed, Apr 20, 2016	33.61	33.98	33.15	33.40
6020	NYSE	HAE	Tue, Apr 19, 2016	34.20	34.45	33.52	33.65
6019	NYSE	HAE	Mon, Apr 18, 2016	34.15	34.32	33.99	34.10
6018	NYSE	HAE	Fri, Apr 15, 2016	34.97	35.27	34.12	34.20
6017	NYSE	HAE	Thu, Apr 14, 2016	35.36	35.67	35.08	35.15
6016	NYSE	HAE	Wed, Apr 13, 2016	35.25	35.44	34.97	35.32
6015	NYSE	HAE	Tue, Apr 12, 2016	34.29	35.49	34.18	34.99
6014	NYSE	HAE	Mon, Apr 11, 2016	34.24	34.59	34.07	34.29
6013	NYSE	HAE	Fri, Apr 8, 2016	34.38	34.59	33.86	34.06
6012	NYSE	HAE	Thu, Apr 7, 2016	34.49	34.59	33.84	34.09
6011	NYSE	HAE	Wed, Apr 6, 2016	34.24	34.70	34.13	34.70
6010	NYSE	HAE	Tue, Apr 5, 2016	34.94	34.94	34.94	34.26
6009	NYSE	HAE	Mon, Apr 4, 2016	35.37	35.48	34.87	34.94
6008	NYSE	HAE	Fri, Apr 1, 2016	34.73	35.67	34.58	35.29
6007	NYSE	HAE	Thu, Mar 31, 2016	34.72	35.08	34.47	34.98
6006	NYSE	HAE	Wed, Mar 30, 2016	34.97	34.97	34.47	34.72
6005	NYSE	HAE	Tue, Mar 29, 2016	33.68	34.75	33.50	34.75
6004	NYSE	HAE	Mon, Mar 28, 2016	33.31	33.78	33.12	33.73
6003	NYSE	HAE	Thu, Mar 24, 2016	33.29	33.29	33.29	33.23
6002	NYSE	HAE	Wed, Mar 23, 2016	33.64	33.73	33.28	33.29
6001	NYSE	HAE	Tue, Mar 22, 2016	33.44	33.69	33.23	33.68
6000	NYSE	HAE	Mon, Mar 21, 2016	33.83	33.94	33.58	33.62
5999	NYSE	HAE	Fri, Mar 18, 2016	33.61	34.00	33.20	33.82
5998	NYSE	HAE	Thu, Mar 17, 2016	32.98	33.41	32.27	33.36
5997	NYSE	HAE	Wed, Mar 16, 2016	33.35	33.50	32.80	32.98
5996	NYSE	HAE	Tue, Mar 15, 2016	34.24	34.24	34.24	33.48
5995	NYSE	HAE	Mon, Mar 14, 2016	34.07	34.40	33.88	34.30
5994	NYSE	HAE	Fri, Mar 11, 2016	33.84	34.27	33.72	34.18
5993	NYSE	HAE	Thu, Mar 10, 2016	33.54	33.87	33.25	33.58
5992	NYSE	HAE	Wed, Mar 9, 2016	33.54	33.54	33.54	33.52
5991	NYSE	HAE	Tue, Mar 8, 2016	33.88	34.00	33.49	33.54
5990	NYSE	HAE	Mon, Mar 7, 2016	33.26	34.01	33.26	34.00
5989	NYSE	HAE	Fri, Mar 4, 2016	33.04	33.04	33.04	33.50
5988	NYSE	HAE	Thu, Mar 3, 2016	32.72	32.72	32.72	33.04
5987	NYSE	HAE	Wed, Mar 2, 2016	32.25	32.89	32.14	32.72
5986	NYSE	HAE	Tue, Mar 1, 2016	32.08	32.08	32.08	32.31
5985	NYSE	HAE	Mon, Feb 29, 2016	32.56	32.73	32.05	32.08
5984	NYSE	HAE	Fri, Feb 26, 2016	32.09	32.09	32.09	32.52
5983	NYSE	HAE	Thu, Feb 25, 2016	31.70	32.12	31.53	32.09
5982	NYSE	HAE	Wed, Feb 24, 2016	31.53	31.81	31.35	31.65
5981	NYSE	HAE	Tue, Feb 23, 2016	31.58	32.02	31.27	31.75
5980	NYSE	HAE	Mon, Feb 22, 2016	32.19	32.39	31.58	31.68
5979	NYSE	HAE	Fri, Feb 19, 2016	31.96	32.44	31.77	32.00
5978	NYSE	HAE	Thu, Feb 18, 2016	31.97	32.05	31.75	31.97
5977	NYSE	HAE	Wed, Feb 17, 2016	32.00	32.26	31.79	31.94
5976	NYSE	HAE	Tue, Feb 16, 2016	32.11	32.30	31.49	31.97
5975	NYSE	HAE	Fri, Feb 12, 2016	31.49	32.00	31.34	31.82
5974	NYSE	HAE	Thu, Feb 11, 2016	31.48	31.81	31.16	31.22
5973	NYSE	HAE	Wed, Feb 10, 2016	32.17	32.69	31.92	31.95
5972	NYSE	HAE	Tue, Feb 9, 2016	32.24	32.58	31.94	32.04
5971	NYSE	HAE	Mon, Feb 8, 2016	32.55	32.73	32.04	32.48
5970	NYSE	HAE	Fri, Feb 5, 2016	33.38	33.48	32.65	32.77
5969	NYSE	HAE	Thu, Feb 4, 2016	33.55	33.76	33.22	33.52
5968	NYSE	HAE	Wed, Feb 3, 2016	33.73	33.95	32.87	33.55
5967	NYSE	HAE	Tue, Feb 2, 2016	34.64	34.75	33.34	33.50
5966	NYSE	HAE	Mon, Feb 1, 2016	31.84	35.07	30.77	34.49
5965	NYSE	HAE	Fri, Jan 29, 2016	30.55	31.66	30.50	31.64
5964	NYSE	HAE	Thu, Jan 28, 2016	31.11	31.13	30.26	30.48
5963	NYSE	HAE	Wed, Jan 27, 2016	31.22	31.30	30.83	30.99
5962	NYSE	HAE	Tue, Jan 26, 2016	30.37	31.42	30.36	31.36
5961	NYSE	HAE	Mon, Jan 25, 2016	30.10	30.62	30.00	30.27
5960	NYSE	HAE	Fri, Jan 22, 2016	30.01	30.24	29.73	30.17
5959	NYSE	HAE	Thu, Jan 21, 2016	30.22	30.32	29.77	29.84
5958	NYSE	HAE	Wed, Jan 20, 2016	30.00	30.59	29.30	30.21
5957	NYSE	HAE	Tue, Jan 19, 2016	30.18	30.86	29.93	30.42
5956	NYSE	HAE	Fri, Jan 15, 2016	29.60	30.00	29.20	30.00
5955	NYSE	HAE	Thu, Jan 14, 2016	30.67	30.67	30.08	30.29
5954	NYSE	HAE	Wed, Jan 13, 2016	30.95	31.22	30.22	30.49
5953	NYSE	HAE	Tue, Jan 12, 2016	30.88	31.17	30.47	30.85
5952	NYSE	HAE	Mon, Jan 11, 2016	30.53	30.87	30.27	30.66
5951	NYSE	HAE	Fri, Jan 8, 2016	30.97	31.25	30.31	30.35
5950	NYSE	HAE	Thu, Jan 7, 2016	30.78	31.40	30.59	30.88
5949	NYSE	HAE	Wed, Jan 6, 2016	31.09	31.82	31.02	31.21
5948	NYSE	HAE	Tue, Jan 5, 2016	31.39	32.41	31.24	31.47
5947	NYSE	HAE	Mon, Jan 4, 2016	31.90	31.90	30.54	31.25
5946	NYSE	HAE	Thu, Dec 31, 2015	32.91	32.91	32.22	32.24
5945	NYSE	HAE	Wed, Dec 30, 2015	32.96	33.33	32.73	32.91
5944	NYSE	HAE	Tue, Dec 29, 2015	32.83	32.99	32.59	32.93
5943	NYSE	HAE	Mon, Dec 28, 2015	31.83	32.69	31.78	32.68
5942	NYSE	HAE	Thu, Dec 24, 2015	31.86	32.14	31.69	31.92
5941	NYSE	HAE	Wed, Dec 23, 2015	31.83	32.08	31.56	31.87
5940	NYSE	HAE	Tue, Dec 22, 2015	30.96	31.74	30.78	31.69
5939	NYSE	HAE	Mon, Dec 21, 2015	31.26	31.26	30.65	30.85
5938	NYSE	HAE	Fri, Dec 18, 2015	31.25	31.47	30.87	31.10
5937	NYSE	HAE	Thu, Dec 17, 2015	31.70	31.75	31.39	31.40
5936	NYSE	HAE	Wed, Dec 16, 2015	31.75	31.81	31.04	31.61
5935	NYSE	HAE	Tue, Dec 15, 2015	31.76	31.88	31.20	31.59
5934	NYSE	HAE	Mon, Dec 14, 2015	31.40	31.73	30.74	31.53
5933	NYSE	HAE	Fri, Dec 11, 2015	31.19	31.55	31.02	31.38
5932	NYSE	HAE	Thu, Dec 10, 2015	31.24	31.80	30.97	31.62
5931	NYSE	HAE	Wed, Dec 9, 2015	31.93	32.01	31.20	31.27
5930	NYSE	HAE	Tue, Dec 8, 2015	31.98	32.29	31.92	32.03
5929	NYSE	HAE	Mon, Dec 7, 2015	32.29	32.46	31.89	32.24
5928	NYSE	HAE	Fri, Dec 4, 2015	32.20	32.58	32.09	32.27
5927	NYSE	HAE	Thu, Dec 3, 2015	32.62	32.81	31.95	32.23
5926	NYSE	HAE	Wed, Dec 2, 2015	32.54	32.82	32.45	32.57
5925	NYSE	HAE	Tue, Dec 1, 2015	32.33	32.69	32.20	32.57
5924	NYSE	HAE	Mon, Nov 30, 2015	32.39	32.46	32.03	32.24
5923	NYSE	HAE	Fri, Nov 27, 2015	32.09	32.49	31.91	32.36
5922	NYSE	HAE	Wed, Nov 25, 2015	31.58	32.11	31.50	32.11
5921	NYSE	HAE	Tue, Nov 24, 2015	31.67	31.76	31.17	31.55
5920	NYSE	HAE	Mon, Nov 23, 2015	32.16	32.28	31.34	31.91
5919	NYSE	HAE	Fri, Nov 20, 2015	33.47	33.65	33.25	33.33
5918	NYSE	HAE	Thu, Nov 19, 2015	33.04	33.27	32.90	33.24
5917	NYSE	HAE	Wed, Nov 18, 2015	32.97	33.21	32.70	33.17
5916	NYSE	HAE	Tue, Nov 17, 2015	32.51	32.97	32.25	32.90
5915	NYSE	HAE	Mon, Nov 16, 2015	32.29	32.59	32.07	32.42
5914	NYSE	HAE	Fri, Nov 13, 2015	32.23	32.71	32.08	32.33
5913	NYSE	HAE	Thu, Nov 12, 2015	32.65	32.85	32.28	32.43
5912	NYSE	HAE	Wed, Nov 11, 2015	33.08	33.44	32.84	33.08
5911	NYSE	HAE	Tue, Nov 10, 2015	33.09	33.41	32.81	33.01
5910	NYSE	HAE	Mon, Nov 9, 2015	33.92	33.92	33.14	33.22
5909	NYSE	HAE	Fri, Nov 6, 2015	32.56	34.14	32.40	34.00
5908	NYSE	HAE	Thu, Nov 5, 2015	32.61	33.05	32.39	32.72
5907	NYSE	HAE	Wed, Nov 4, 2015	34.23	34.23	32.16	32.67
5906	NYSE	HAE	Tue, Nov 3, 2015	34.30	34.57	33.96	34.06
5905	NYSE	HAE	Mon, Nov 2, 2015	33.83	34.63	33.75	34.37
5904	NYSE	HAE	Fri, Oct 30, 2015	34.00	34.24	33.72	33.78
5903	NYSE	HAE	Thu, Oct 29, 2015	33.85	34.43	33.69	34.02
5902	NYSE	HAE	Wed, Oct 28, 2015	32.97	34.02	32.72	33.94
5901	NYSE	HAE	Tue, Oct 27, 2015	32.39	32.71	32.18	32.66
5900	NYSE	HAE	Mon, Oct 26, 2015	32.06	32.43	32.01	32.40
5899	NYSE	HAE	Fri, Oct 23, 2015	31.69	32.37	31.54	32.06
5898	NYSE	HAE	Thu, Oct 22, 2015	31.99	32.14	31.22	31.51
5897	NYSE	HAE	Wed, Oct 21, 2015	32.13	32.19	31.55	31.88
5896	NYSE	HAE	Tue, Oct 20, 2015	32.12	32.17	31.77	32.00
5895	NYSE	HAE	Mon, Oct 19, 2015	32.14	32.32	31.70	32.19
5894	NYSE	HAE	Fri, Oct 16, 2015	32.56	32.70	31.80	32.24
5893	NYSE	HAE	Thu, Oct 15, 2015	32.31	32.46	31.93	32.45
5892	NYSE	HAE	Wed, Oct 14, 2015	32.37	32.60	31.97	32.22
5891	NYSE	HAE	Tue, Oct 13, 2015	32.49	32.63	32.25	32.32
5890	NYSE	HAE	Mon, Oct 12, 2015	31.99	32.65	31.64	32.61
5889	NYSE	HAE	Fri, Oct 9, 2015	31.80	32.17	31.42	32.10
5888	NYSE	HAE	Thu, Oct 8, 2015	31.39	32.04	31.32	31.82
5887	NYSE	HAE	Wed, Oct 7, 2015	32.05	32.51	31.42	31.48
5886	NYSE	HAE	Tue, Oct 6, 2015	30.00	32.74	29.70	32.06
5885	NYSE	HAE	Mon, Oct 5, 2015	34.33	34.53	32.98	33.38
5884	NYSE	HAE	Fri, Oct 2, 2015	32.80	34.17	32.79	34.12
5883	NYSE	HAE	Thu, Oct 1, 2015	32.39	33.12	32.08	33.03
5882	NYSE	HAE	Wed, Sep 30, 2015	32.78	32.90	31.10	32.32
5881	NYSE	HAE	Tue, Sep 29, 2015	33.42	33.76	33.22	33.50
5880	NYSE	HAE	Mon, Sep 28, 2015	34.26	34.42	33.27	33.42
5879	NYSE	HAE	Fri, Sep 25, 2015	34.86	35.18	34.13	34.35
5878	NYSE	HAE	Thu, Sep 24, 2015	34.80	35.01	34.40	34.86
5877	NYSE	HAE	Wed, Sep 23, 2015	35.00	35.33	34.75	34.96
5876	NYSE	HAE	Tue, Sep 22, 2015	34.71	35.02	34.52	34.90
5875	NYSE	HAE	Mon, Sep 21, 2015	34.85	35.68	34.64	34.96
5874	NYSE	HAE	Fri, Sep 18, 2015	34.80	35.09	34.61	34.68
5873	NYSE	HAE	Thu, Sep 17, 2015	35.20	35.62	35.00	35.17
5872	NYSE	HAE	Wed, Sep 16, 2015	35.57	35.62	35.07	35.17
5871	NYSE	HAE	Tue, Sep 15, 2015	35.13	35.70	35.09	35.59
5870	NYSE	HAE	Mon, Sep 14, 2015	35.69	35.69	34.99	35.17
5869	NYSE	HAE	Fri, Sep 11, 2015	35.46	35.87	35.22	35.68
5868	NYSE	HAE	Thu, Sep 10, 2015	35.76	36.00	35.47	35.57
5867	NYSE	HAE	Wed, Sep 9, 2015	36.63	36.76	35.79	35.82
5866	NYSE	HAE	Tue, Sep 8, 2015	36.41	36.49	35.98	36.34
5865	NYSE	HAE	Fri, Sep 4, 2015	35.59	36.05	35.40	35.91
5864	NYSE	HAE	Thu, Sep 3, 2015	36.13	36.35	35.97	35.99
5863	NYSE	HAE	Wed, Sep 2, 2015	35.74	36.04	35.34	36.02
5862	NYSE	HAE	Tue, Sep 1, 2015	35.38	35.83	35.20	35.34
5861	NYSE	HAE	Mon, Aug 31, 2015	35.76	36.42	35.76	36.11
5860	NYSE	HAE	Fri, Aug 28, 2015	36.08	36.24	35.73	35.95
5859	NYSE	HAE	Thu, Aug 27, 2015	36.34	36.47	35.69	36.12
5858	NYSE	HAE	Wed, Aug 26, 2015	36.04	36.14	35.24	35.98
5857	NYSE	HAE	Tue, Aug 25, 2015	36.66	36.95	35.36	35.45
5856	NYSE	HAE	Mon, Aug 24, 2015	35.55	37.06	35.46	36.02
5855	NYSE	HAE	Fri, Aug 21, 2015	37.59	38.03	36.85	37.42
5854	NYSE	HAE	Thu, Aug 20, 2015	38.62	38.74	38.18	38.19
5853	NYSE	HAE	Wed, Aug 19, 2015	39.17	39.29	38.77	38.99
5852	NYSE	HAE	Tue, Aug 18, 2015	39.61	39.79	39.38	39.45
5851	NYSE	HAE	Mon, Aug 17, 2015	39.04	39.76	38.75	39.57
5850	NYSE	HAE	Fri, Aug 14, 2015	38.90	39.59	38.79	39.22
5849	NYSE	HAE	Thu, Aug 13, 2015	38.71	39.41	38.53	38.82
5848	NYSE	HAE	Wed, Aug 12, 2015	39.33	39.53	38.89	38.95
5847	NYSE	HAE	Tue, Aug 11, 2015	39.33	39.56	39.07	39.47
5846	NYSE	HAE	Mon, Aug 10, 2015	39.87	40.14	39.49	39.59
5845	NYSE	HAE	Fri, Aug 7, 2015	39.40	39.73	39.07	39.64
5844	NYSE	HAE	Thu, Aug 6, 2015	40.24	40.24	39.32	39.58
5843	NYSE	HAE	Wed, Aug 5, 2015	40.32	40.69	40.11	40.20
5842	NYSE	HAE	Tue, Aug 4, 2015	39.83	40.24	39.80	40.08
5841	NYSE	HAE	Mon, Aug 3, 2015	39.98	40.11	39.62	39.83
5840	NYSE	HAE	Fri, Jul 31, 2015	39.90	40.11	39.60	40.01
5839	NYSE	HAE	Thu, Jul 30, 2015	39.18	39.95	39.11	39.80
5838	NYSE	HAE	Wed, Jul 29, 2015	39.08	39.53	38.93	39.25
5837	NYSE	HAE	Tue, Jul 28, 2015	38.79	39.19	38.04	39.07
5836	NYSE	HAE	Mon, Jul 27, 2015	39.61	40.40	37.97	38.10
5835	NYSE	HAE	Fri, Jul 24, 2015	39.01	39.20	38.45	38.51
5834	NYSE	HAE	Thu, Jul 23, 2015	39.36	39.61	39.02	39.12
5833	NYSE	HAE	Wed, Jul 22, 2015	39.17	39.66	39.06	39.39
5832	NYSE	HAE	Tue, Jul 21, 2015	39.15	39.41	38.97	39.25
5831	NYSE	HAE	Mon, Jul 20, 2015	39.36	39.38	38.80	39.13
5830	NYSE	HAE	Fri, Jul 17, 2015	39.53	39.76	39.15	39.26
5829	NYSE	HAE	Thu, Jul 16, 2015	39.78	39.94	39.39	39.49
5828	NYSE	HAE	Wed, Jul 15, 2015	39.74	39.80	39.40	39.53
5827	NYSE	HAE	Tue, Jul 14, 2015	39.69	39.91	39.60	39.73
5826	NYSE	HAE	Mon, Jul 13, 2015	39.35	39.70	39.27	39.68
5825	NYSE	HAE	Fri, Jul 10, 2015	39.15	39.59	39.05	39.22
5824	NYSE	HAE	Thu, Jul 9, 2015	39.49	39.65	38.70	38.71
5823	NYSE	HAE	Wed, Jul 8, 2015	39.72	40.09	38.96	39.07
5822	NYSE	HAE	Tue, Jul 7, 2015	40.40	40.48	39.77	40.03
5821	NYSE	HAE	Mon, Jul 6, 2015	40.13	40.45	39.81	40.31
5820	NYSE	HAE	Thu, Jul 2, 2015	41.14	41.14	40.02	40.37
5819	NYSE	HAE	Wed, Jul 1, 2015	41.61	41.95	40.92	41.05
5818	NYSE	HAE	Tue, Jun 30, 2015	41.66	41.94	41.19	41.36
5817	NYSE	HAE	Mon, Jun 29, 2015	41.74	42.24	41.32	41.34
5816	NYSE	HAE	Fri, Jun 26, 2015	42.14	42.41	41.89	42.00
5815	NYSE	HAE	Thu, Jun 25, 2015	42.19	42.36	42.02	42.11
5814	NYSE	HAE	Wed, Jun 24, 2015	42.30	42.50	41.99	42.04
5813	NYSE	HAE	Tue, Jun 23, 2015	42.51	42.65	42.02	42.31
5812	NYSE	HAE	Mon, Jun 22, 2015	42.74	42.74	42.32	42.36
5811	NYSE	HAE	Fri, Jun 19, 2015	42.79	42.79	42.46	42.53
5810	NYSE	HAE	Thu, Jun 18, 2015	42.60	43.18	42.47	42.80
5809	NYSE	HAE	Wed, Jun 17, 2015	42.60	42.79	42.35	42.45
5808	NYSE	HAE	Tue, Jun 16, 2015	42.51	42.76	42.51	42.60
5807	NYSE	HAE	Mon, Jun 15, 2015	42.62	42.90	41.90	42.59
5806	NYSE	HAE	Fri, Jun 12, 2015	43.28	43.34	42.72	42.84
5805	NYSE	HAE	Thu, Jun 11, 2015	43.45	43.68	43.23	43.40
5804	NYSE	HAE	Wed, Jun 10, 2015	42.87	43.85	42.76	43.44
5803	NYSE	HAE	Tue, Jun 9, 2015	42.41	42.72	42.14	42.65
5802	NYSE	HAE	Mon, Jun 8, 2015	42.31	42.64	42.23	42.47
5801	NYSE	HAE	Fri, Jun 5, 2015	42.02	42.63	41.42	42.50
5800	NYSE	HAE	Thu, Jun 4, 2015	42.72	42.72	41.81	41.99
5799	NYSE	HAE	Wed, Jun 3, 2015	42.47	43.05	42.23	43.03
5798	NYSE	HAE	Tue, Jun 2, 2015	41.67	42.49	41.57	42.24
5797	NYSE	HAE	Mon, Jun 1, 2015	41.54	42.25	40.94	41.89
5796	NYSE	HAE	Fri, May 29, 2015	41.60	41.97	41.14	41.32
5795	NYSE	HAE	Thu, May 28, 2015	41.59	41.85	41.19	41.73
5794	NYSE	HAE	Wed, May 27, 2015	41.51	41.78	41.18	41.59
5793	NYSE	HAE	Tue, May 26, 2015	41.38	41.55	40.77	41.37
5792	NYSE	HAE	Fri, May 22, 2015	41.60	42.03	41.27	41.39
5791	NYSE	HAE	Thu, May 21, 2015	42.00	42.37	41.57	41.70
5790	NYSE	HAE	Wed, May 20, 2015	41.74	42.19	41.34	42.08
5789	NYSE	HAE	Tue, May 19, 2015	42.00	42.25	41.64	41.66
5788	NYSE	HAE	Mon, May 18, 2015	41.46	42.23	41.34	42.01
5787	NYSE	HAE	Fri, May 15, 2015	41.68	41.99	41.36	41.55
5786	NYSE	HAE	Thu, May 14, 2015	41.25	41.93	41.09	41.72
5785	NYSE	HAE	Wed, May 13, 2015	40.75	41.43	40.64	40.95
5784	NYSE	HAE	Tue, May 12, 2015	40.96	40.98	40.39	40.72
5783	NYSE	HAE	Mon, May 11, 2015	40.67	41.60	40.58	41.05
5782	NYSE	HAE	Fri, May 8, 2015	41.20	41.48	40.63	40.68
5781	NYSE	HAE	Thu, May 7, 2015	40.29	41.16	40.26	40.73
5780	NYSE	HAE	Wed, May 6, 2015	40.31	40.48	39.98	40.31
5779	NYSE	HAE	Tue, May 5, 2015	40.29	40.78	39.69	40.11
5778	NYSE	HAE	Mon, May 4, 2015	40.93	41.46	40.78	40.83
5777	NYSE	HAE	Fri, May 1, 2015	40.70	41.16	40.26	40.85
5776	NYSE	HAE	Thu, Apr 30, 2015	40.29	40.86	39.89	40.53
5775	NYSE	HAE	Wed, Apr 29, 2015	41.39	41.49	40.18	40.62
5774	NYSE	HAE	Tue, Apr 28, 2015	41.45	42.71	41.24	41.64
5773	NYSE	HAE	Mon, Apr 27, 2015	42.50	43.12	41.10	41.68
5772	NYSE	HAE	Fri, Apr 24, 2015	42.61	43.35	42.15	43.35
5771	NYSE	HAE	Thu, Apr 23, 2015	42.26	42.69	41.76	42.61
5770	NYSE	HAE	Wed, Apr 22, 2015	42.56	42.79	41.84	42.33
5769	NYSE	HAE	Tue, Apr 21, 2015	42.87	43.06	42.43	42.54
5768	NYSE	HAE	Mon, Apr 20, 2015	41.16	42.92	40.82	42.69
5767	NYSE	HAE	Fri, Apr 17, 2015	40.77	40.89	40.00	40.83
5766	NYSE	HAE	Thu, Apr 16, 2015	41.64	41.88	41.07	41.13
5765	NYSE	HAE	Wed, Apr 15, 2015	41.95	42.24	41.52	41.67
5764	NYSE	HAE	Tue, Apr 14, 2015	43.34	43.45	41.38	41.75
5763	NYSE	HAE	Mon, Apr 13, 2015	43.75	43.75	42.42	43.36
5762	NYSE	HAE	Fri, Apr 10, 2015	44.90	45.05	44.67	44.76
5761	NYSE	HAE	Thu, Apr 9, 2015	44.99	45.28	44.19	44.67
5760	NYSE	HAE	Wed, Apr 8, 2015	44.38	45.14	44.38	44.93
5759	NYSE	HAE	Tue, Apr 7, 2015	44.35	44.68	44.15	44.28
5758	NYSE	HAE	Mon, Apr 6, 2015	44.07	44.76	43.87	44.35
5757	NYSE	HAE	Thu, Apr 2, 2015	44.48	45.00	44.24	44.31
5756	NYSE	HAE	Wed, Apr 1, 2015	44.76	44.82	44.17	44.46
5755	NYSE	HAE	Tue, Mar 31, 2015	44.96	45.32	44.80	44.92
5754	NYSE	HAE	Mon, Mar 30, 2015	44.40	45.29	44.40	44.97
5753	NYSE	HAE	Fri, Mar 27, 2015	43.53	44.33	43.12	44.21
5752	NYSE	HAE	Thu, Mar 26, 2015	43.60	43.92	43.07	43.44
5751	NYSE	HAE	Wed, Mar 25, 2015	44.71	44.88	43.78	43.80
5750	NYSE	HAE	Tue, Mar 24, 2015	44.73	45.25	44.39	44.62
5749	NYSE	HAE	Mon, Mar 23, 2015	44.22	45.24	43.87	44.82
5748	NYSE	HAE	Fri, Mar 20, 2015	44.80	44.86	43.85	44.29
5747	NYSE	HAE	Thu, Mar 19, 2015	44.13	44.84	43.87	44.51
5746	NYSE	HAE	Wed, Mar 18, 2015	43.46	44.39	43.46	44.16
5745	NYSE	HAE	Tue, Mar 17, 2015	43.69	43.84	43.01	43.66
5744	NYSE	HAE	Mon, Mar 16, 2015	44.75	44.83	43.68	43.81
5743	NYSE	HAE	Fri, Mar 13, 2015	45.21	45.27	44.10	44.47
5742	NYSE	HAE	Thu, Mar 12, 2015	44.10	45.40	44.10	45.38
5741	NYSE	HAE	Wed, Mar 11, 2015	43.68	44.15	43.45	43.73
5740	NYSE	HAE	Tue, Mar 10, 2015	43.94	44.11	43.51	43.66
5739	NYSE	HAE	Mon, Mar 9, 2015	43.77	44.49	43.72	44.33
5738	NYSE	HAE	Fri, Mar 6, 2015	44.10	44.58	43.53	43.64
5737	NYSE	HAE	Thu, Mar 5, 2015	44.15	45.04	44.07	44.48
5736	NYSE	HAE	Wed, Mar 4, 2015	43.94	44.23	43.50	44.20
5735	NYSE	HAE	Tue, Mar 3, 2015	44.23	44.33	43.63	44.02
5734	NYSE	HAE	Mon, Mar 2, 2015	44.40	44.77	43.70	44.28
5733	NYSE	HAE	Fri, Feb 27, 2015	45.08	45.43	44.41	44.46
5732	NYSE	HAE	Thu, Feb 26, 2015	44.17	45.31	43.95	45.25
5731	NYSE	HAE	Wed, Feb 25, 2015	44.12	44.24	43.77	44.14
5730	NYSE	HAE	Tue, Feb 24, 2015	44.03	44.20	43.76	44.11
5729	NYSE	HAE	Mon, Feb 23, 2015	43.51	44.03	43.38	44.03
5728	NYSE	HAE	Fri, Feb 20, 2015	43.41	43.70	42.80	43.63
5727	NYSE	HAE	Thu, Feb 19, 2015	43.16	43.77	42.81	43.48
5726	NYSE	HAE	Wed, Feb 18, 2015	42.59	43.81	42.48	43.31
5725	NYSE	HAE	Tue, Feb 17, 2015	42.84	42.93	42.06	42.50
5724	NYSE	HAE	Fri, Feb 13, 2015	43.51	43.82	42.62	42.94
5723	NYSE	HAE	Thu, Feb 12, 2015	43.49	43.63	43.09	43.53
5722	NYSE	HAE	Wed, Feb 11, 2015	42.81	43.48	42.60	43.34
5721	NYSE	HAE	Tue, Feb 10, 2015	42.46	43.04	41.94	42.71
5720	NYSE	HAE	Mon, Feb 9, 2015	42.85	43.04	41.92	42.15
5719	NYSE	HAE	Fri, Feb 6, 2015	42.73	43.17	42.58	43.03
5718	NYSE	HAE	Thu, Feb 5, 2015	41.91	42.76	41.91	42.74
5717	NYSE	HAE	Wed, Feb 4, 2015	41.00	41.91	41.00	41.71
5716	NYSE	HAE	Tue, Feb 3, 2015	41.19	41.41	40.62	41.25
5715	NYSE	HAE	Mon, Feb 2, 2015	39.60	41.40	38.61	41.19
5714	NYSE	HAE	Fri, Jan 30, 2015	39.51	40.21	38.98	39.60
5713	NYSE	HAE	Thu, Jan 29, 2015	37.19	39.89	36.77	39.52
5712	NYSE	HAE	Wed, Jan 28, 2015	37.92	37.92	36.57	37.00
5711	NYSE	HAE	Tue, Jan 27, 2015	37.49	38.22	37.49	37.71
5710	NYSE	HAE	Mon, Jan 26, 2015	37.64	37.90	36.97	37.83
5709	NYSE	HAE	Fri, Jan 23, 2015	38.12	38.19	37.53	37.76
5708	NYSE	HAE	Thu, Jan 22, 2015	37.14	38.31	36.48	38.14
5707	NYSE	HAE	Wed, Jan 21, 2015	37.20	37.39	36.74	36.99
5706	NYSE	HAE	Tue, Jan 20, 2015	37.67	38.02	36.91	37.39
5705	NYSE	HAE	Fri, Jan 16, 2015	36.92	37.71	36.84	37.61
5704	NYSE	HAE	Thu, Jan 15, 2015	37.97	37.97	36.84	37.14
5703	NYSE	HAE	Wed, Jan 14, 2015	38.21	38.31	37.67	37.89
5702	NYSE	HAE	Tue, Jan 13, 2015	38.55	39.01	37.98	38.50
5701	NYSE	HAE	Mon, Jan 12, 2015	38.39	38.51	38.10	38.33
5700	NYSE	HAE	Fri, Jan 9, 2015	38.50	38.62	38.33	38.35
5699	NYSE	HAE	Thu, Jan 8, 2015	37.90	38.64	37.77	38.56
5698	NYSE	HAE	Wed, Jan 7, 2015	37.33	37.78	36.97	37.56
5697	NYSE	HAE	Tue, Jan 6, 2015	37.19	37.44	36.79	37.13
5696	NYSE	HAE	Mon, Jan 5, 2015	36.85	37.73	36.58	37.16
5695	NYSE	HAE	Fri, Jan 2, 2015	37.65	38.29	36.62	36.92
5694	NYSE	HAE	Wed, Dec 31, 2014	38.69	39.03	37.39	37.42
5693	NYSE	HAE	Tue, Dec 30, 2014	38.78	39.05	38.52	38.58
5692	NYSE	HAE	Mon, Dec 29, 2014	38.41	38.91	38.39	38.88
5691	NYSE	HAE	Fri, Dec 26, 2014	38.29	38.64	38.20	38.41
5690	NYSE	HAE	Wed, Dec 24, 2014	37.72	38.22	37.47	38.11
5689	NYSE	HAE	Tue, Dec 23, 2014	38.80	38.80	37.61	37.81
5688	NYSE	HAE	Mon, Dec 22, 2014	37.70	38.62	37.47	38.57
5687	NYSE	HAE	Fri, Dec 19, 2014	38.03	38.24	37.47	37.78
5686	NYSE	HAE	Thu, Dec 18, 2014	38.20	38.23	37.57	38.17
5685	NYSE	HAE	Wed, Dec 17, 2014	37.00	37.97	36.53	37.96
5684	NYSE	HAE	Tue, Dec 16, 2014	36.42	37.44	36.21	37.03
5683	NYSE	HAE	Mon, Dec 15, 2014	36.69	36.88	35.93	36.50
5682	NYSE	HAE	Fri, Dec 12, 2014	36.53	36.96	36.37	36.66
5681	NYSE	HAE	Thu, Dec 11, 2014	37.57	38.00	36.82	36.99
5680	NYSE	HAE	Wed, Dec 10, 2014	38.19	38.25	37.25	37.39
5679	NYSE	HAE	Tue, Dec 9, 2014	36.50	38.28	36.48	38.25
5678	NYSE	HAE	Mon, Dec 8, 2014	37.08	37.39	36.57	36.86
5677	NYSE	HAE	Fri, Dec 5, 2014	36.63	37.36	36.63	37.25
5676	NYSE	HAE	Thu, Dec 4, 2014	36.71	36.89	36.54	36.69
5675	NYSE	HAE	Wed, Dec 3, 2014	37.05	37.49	36.86	37.01
5674	NYSE	HAE	Tue, Dec 2, 2014	36.93	37.45	36.69	37.13
5673	NYSE	HAE	Mon, Dec 1, 2014	36.86	37.16	36.45	36.76
5672	NYSE	HAE	Fri, Nov 28, 2014	37.46	37.97	36.89	36.93
5671	NYSE	HAE	Wed, Nov 26, 2014	37.39	37.61	37.03	37.37
5670	NYSE	HAE	Tue, Nov 25, 2014	38.03	38.20	37.18	37.38
5669	NYSE	HAE	Mon, Nov 24, 2014	37.04	38.02	37.04	38.01
5668	NYSE	HAE	Fri, Nov 21, 2014	37.19	37.30	36.78	37.06
5667	NYSE	HAE	Thu, Nov 20, 2014	36.66	36.71	36.03	36.68
5666	NYSE	HAE	Wed, Nov 19, 2014	37.50	37.77	36.41	36.41
5665	NYSE	HAE	Tue, Nov 18, 2014	37.12	37.67	37.07	37.60
5664	NYSE	HAE	Mon, Nov 17, 2014	37.03	37.23	36.75	37.00
5663	NYSE	HAE	Fri, Nov 14, 2014	37.10	37.46	37.03	37.13
5662	NYSE	HAE	Thu, Nov 13, 2014	37.05	37.22	37.01	36.99
5661	NYSE	HAE	Wed, Nov 12, 2014	37.06	37.21	36.80	37.05
5660	NYSE	HAE	Tue, Nov 11, 2014	36.74	37.11	36.53	37.10
5659	NYSE	HAE	Mon, Nov 10, 2014	36.79	36.82	36.21	36.66
5658	NYSE	HAE	Fri, Nov 7, 2014	37.17	37.29	36.50	36.82
5657	NYSE	HAE	Thu, Nov 6, 2014	36.40	37.46	36.39	37.09
5656	NYSE	HAE	Wed, Nov 5, 2014	35.61	36.53	35.30	36.42
5655	NYSE	HAE	Tue, Nov 4, 2014	34.76	35.51	34.50	35.49
5654	NYSE	HAE	Mon, Nov 3, 2014	38.00	38.00	34.56	34.74
5653	NYSE	HAE	Fri, Oct 31, 2014	39.04	39.07	37.65	37.72
5652	NYSE	HAE	Thu, Oct 30, 2014	37.63	38.63	37.36	38.44
5651	NYSE	HAE	Wed, Oct 29, 2014	37.72	38.08	37.37	37.66
5650	NYSE	HAE	Tue, Oct 28, 2014	36.22	37.59	36.22	37.58
5649	NYSE	HAE	Mon, Oct 27, 2014	35.92	36.41	35.92	36.38
5648	NYSE	HAE	Fri, Oct 24, 2014	35.44	36.15	35.44	36.00
5647	NYSE	HAE	Thu, Oct 23, 2014	34.86	35.54	34.81	35.44
5646	NYSE	HAE	Wed, Oct 22, 2014	34.39	35.21	34.28	34.63
5645	NYSE	HAE	Tue, Oct 21, 2014	34.29	34.53	33.99	34.40
5644	NYSE	HAE	Mon, Oct 20, 2014	34.00	34.21	33.75	34.18
5643	NYSE	HAE	Fri, Oct 17, 2014	35.21	35.21	34.07	34.15
5642	NYSE	HAE	Thu, Oct 16, 2014	35.22	35.53	34.54	34.98
5641	NYSE	HAE	Wed, Oct 15, 2014	35.03	35.73	34.85	35.62
5640	NYSE	HAE	Tue, Oct 14, 2014	35.31	35.80	35.13	35.46
5639	NYSE	HAE	Mon, Oct 13, 2014	35.29	35.44	34.91	35.03
5638	NYSE	HAE	Fri, Oct 10, 2014	35.01	35.67	34.89	35.32
5637	NYSE	HAE	Thu, Oct 9, 2014	35.13	35.56	34.88	35.17
5636	NYSE	HAE	Wed, Oct 8, 2014	34.58	35.42	34.58	35.18
5635	NYSE	HAE	Tue, Oct 7, 2014	35.22	35.26	34.56	34.62
5634	NYSE	HAE	Mon, Oct 6, 2014	35.50	35.59	35.32	35.34
5633	NYSE	HAE	Fri, Oct 3, 2014	35.40	35.79	34.85	35.33
5632	NYSE	HAE	Thu, Oct 2, 2014	34.34	35.21	34.06	35.08
5631	NYSE	HAE	Wed, Oct 1, 2014	34.88	34.98	34.35	34.43
5630	NYSE	HAE	Tue, Sep 30, 2014	34.78	35.52	34.61	34.92
5629	NYSE	HAE	Mon, Sep 29, 2014	34.33	34.83	34.32	34.81
5628	NYSE	HAE	Fri, Sep 26, 2014	34.34	34.66	34.24	34.62
5627	NYSE	HAE	Thu, Sep 25, 2014	34.28	34.53	34.06	34.29
5626	NYSE	HAE	Wed, Sep 24, 2014	34.06	34.38	34.01	34.27
5625	NYSE	HAE	Tue, Sep 23, 2014	33.93	34.37	33.92	34.10
5624	NYSE	HAE	Mon, Sep 22, 2014	34.37	34.46	34.02	34.12
5623	NYSE	HAE	Fri, Sep 19, 2014	35.68	35.95	34.46	34.54
5622	NYSE	HAE	Thu, Sep 18, 2014	35.91	35.91	35.37	35.69
5621	NYSE	HAE	Wed, Sep 17, 2014	36.32	36.51	35.42	35.77
5620	NYSE	HAE	Tue, Sep 16, 2014	35.99	36.52	35.69	36.32
5619	NYSE	HAE	Mon, Sep 15, 2014	35.54	36.22	35.41	36.00
5618	NYSE	HAE	Fri, Sep 12, 2014	35.74	35.74	35.42	35.65
5617	NYSE	HAE	Thu, Sep 11, 2014	35.47	35.98	35.41	35.76
5616	NYSE	HAE	Wed, Sep 10, 2014	35.86	35.88	35.56	35.69
5615	NYSE	HAE	Tue, Sep 9, 2014	35.99	36.05	35.45	35.80
5614	NYSE	HAE	Mon, Sep 8, 2014	35.89	36.18	35.73	36.02
5613	NYSE	HAE	Fri, Sep 5, 2014	35.89	36.18	35.70	35.96
5612	NYSE	HAE	Thu, Sep 4, 2014	36.04	36.46	35.91	36.02
5611	NYSE	HAE	Wed, Sep 3, 2014	36.18	36.47	35.91	36.01
5610	NYSE	HAE	Tue, Sep 2, 2014	35.84	36.22	35.54	36.10
5609	NYSE	HAE	Fri, Aug 29, 2014	35.54	35.81	35.24	35.69
5608	NYSE	HAE	Thu, Aug 28, 2014	35.83	35.95	35.33	35.50
5607	NYSE	HAE	Wed, Aug 27, 2014	36.25	36.42	35.57	35.91
5606	NYSE	HAE	Tue, Aug 26, 2014	36.14	36.32	36.00	36.17
5605	NYSE	HAE	Mon, Aug 25, 2014	36.30	36.34	36.00	36.15
5604	NYSE	HAE	Fri, Aug 22, 2014	36.57	36.57	36.08	36.16
5603	NYSE	HAE	Thu, Aug 21, 2014	36.51	36.65	36.12	36.60
5602	NYSE	HAE	Wed, Aug 20, 2014	37.00	37.00	36.56	36.58
5601	NYSE	HAE	Tue, Aug 19, 2014	37.04	37.13	36.88	37.10
5600	NYSE	HAE	Mon, Aug 18, 2014	36.52	37.00	36.46	36.99
5599	NYSE	HAE	Fri, Aug 15, 2014	36.73	36.73	35.76	36.22
5598	NYSE	HAE	Thu, Aug 14, 2014	36.45	36.53	36.18	36.40
5597	NYSE	HAE	Wed, Aug 13, 2014	36.09	36.43	35.98	36.42
5596	NYSE	HAE	Tue, Aug 12, 2014	35.80	36.20	35.68	36.05
5595	NYSE	HAE	Mon, Aug 11, 2014	36.39	36.62	35.85	35.87
5594	NYSE	HAE	Fri, Aug 8, 2014	35.59	36.40	35.51	36.32
5593	NYSE	HAE	Thu, Aug 7, 2014	36.04	36.07	35.51	35.61
5592	NYSE	HAE	Wed, Aug 6, 2014	36.02	36.59	35.89	36.01
5591	NYSE	HAE	Tue, Aug 5, 2014	35.25	36.26	35.24	36.23
5590	NYSE	HAE	Mon, Aug 4, 2014	35.23	35.52	34.70	35.37
5589	NYSE	HAE	Fri, Aug 1, 2014	35.61	35.75	34.64	34.98
5588	NYSE	HAE	Thu, Jul 31, 2014	35.82	36.24	35.57	35.57
5587	NYSE	HAE	Wed, Jul 30, 2014	36.50	36.88	35.73	35.94
5586	NYSE	HAE	Tue, Jul 29, 2014	36.08	36.34	35.86	36.06
5585	NYSE	HAE	Mon, Jul 28, 2014	35.75	36.14	35.43	36.08
5584	NYSE	HAE	Fri, Jul 25, 2014	35.20	35.74	35.14	35.73
5583	NYSE	HAE	Thu, Jul 24, 2014	35.90	36.05	35.41	35.48
5582	NYSE	HAE	Wed, Jul 23, 2014	35.29	35.90	35.11	35.89
5581	NYSE	HAE	Tue, Jul 22, 2014	35.13	35.46	35.08	35.29
5580	NYSE	HAE	Mon, Jul 21, 2014	35.50	35.50	35.00	35.04
5579	NYSE	HAE	Fri, Jul 18, 2014	34.77	35.91	34.77	35.72
5578	NYSE	HAE	Thu, Jul 17, 2014	34.84	35.37	34.71	34.78
5577	NYSE	HAE	Wed, Jul 16, 2014	35.14	35.32	34.52	35.04
5576	NYSE	HAE	Tue, Jul 15, 2014	35.56	35.62	34.65	34.98
5575	NYSE	HAE	Mon, Jul 14, 2014	35.73	35.73	35.35	35.54
5574	NYSE	HAE	Fri, Jul 11, 2014	35.24	35.52	35.01	35.52
5573	NYSE	HAE	Thu, Jul 10, 2014	35.09	35.58	34.96	35.32
5572	NYSE	HAE	Wed, Jul 9, 2014	35.83	35.90	35.36	35.65
5571	NYSE	HAE	Tue, Jul 8, 2014	35.83	36.16	35.37	35.70
5570	NYSE	HAE	Mon, Jul 7, 2014	36.00	36.22	35.60	36.00
5569	NYSE	HAE	Thu, Jul 3, 2014	35.53	36.33	35.37	36.17
5568	NYSE	HAE	Wed, Jul 2, 2014	35.88	36.06	35.02	35.52
5567	NYSE	HAE	Tue, Jul 1, 2014	35.43	36.20	35.35	35.96
5566	NYSE	HAE	Mon, Jun 30, 2014	35.47	35.57	34.99	35.28
5565	NYSE	HAE	Fri, Jun 27, 2014	34.12	35.73	34.12	35.62
5564	NYSE	HAE	Thu, Jun 26, 2014	34.60	34.61	34.09	34.35
5563	NYSE	HAE	Wed, Jun 25, 2014	34.25	34.67	34.22	34.60
5562	NYSE	HAE	Tue, Jun 24, 2014	34.31	34.68	34.25	34.41
5561	NYSE	HAE	Mon, Jun 23, 2014	34.36	34.50	34.06	34.35
5560	NYSE	HAE	Fri, Jun 20, 2014	34.55	34.58	34.20	34.37
5559	NYSE	HAE	Thu, Jun 19, 2014	34.59	34.80	34.46	34.54
5558	NYSE	HAE	Wed, Jun 18, 2014	34.20	34.51	33.91	34.49
5557	NYSE	HAE	Tue, Jun 17, 2014	34.27	34.38	33.79	34.20
5556	NYSE	HAE	Mon, Jun 16, 2014	34.25	34.50	33.98	34.27
5555	NYSE	HAE	Fri, Jun 13, 2014	34.13	34.34	33.97	34.21
5554	NYSE	HAE	Thu, Jun 12, 2014	34.20	34.20	33.70	34.01
5553	NYSE	HAE	Wed, Jun 11, 2014	34.35	34.71	34.06	34.24
5552	NYSE	HAE	Tue, Jun 10, 2014	34.95	34.97	34.13	34.50
5551	NYSE	HAE	Mon, Jun 9, 2014	34.55	35.14	34.40	35.05
5550	NYSE	HAE	Fri, Jun 6, 2014	34.67	34.95	34.42	34.55
5549	NYSE	HAE	Thu, Jun 5, 2014	34.23	34.67	33.86	34.50
5548	NYSE	HAE	Wed, Jun 4, 2014	34.26	34.33	34.02	34.23
5547	NYSE	HAE	Tue, Jun 3, 2014	33.83	34.45	33.83	34.31
5546	NYSE	HAE	Mon, Jun 2, 2014	34.13	34.18	33.20	33.91
5545	NYSE	HAE	Fri, May 30, 2014	34.34	34.57	34.05	34.06
5544	NYSE	HAE	Thu, May 29, 2014	34.04	34.74	33.92	34.42
5543	NYSE	HAE	Wed, May 28, 2014	34.61	34.98	33.80	33.91
5542	NYSE	HAE	Tue, May 27, 2014	34.64	34.77	33.86	34.56
5541	NYSE	HAE	Fri, May 23, 2014	34.75	34.89	34.35	34.62
5540	NYSE	HAE	Thu, May 22, 2014	34.34	34.79	34.26	34.68
5539	NYSE	HAE	Wed, May 21, 2014	33.70	34.51	33.52	34.41
5538	NYSE	HAE	Tue, May 20, 2014	33.71	33.86	33.09	33.42
5537	NYSE	HAE	Mon, May 19, 2014	33.40	33.86	33.36	33.82
5536	NYSE	HAE	Fri, May 16, 2014	33.17	33.48	33.04	33.45
5535	NYSE	HAE	Thu, May 15, 2014	32.93	33.41	32.81	33.24
5534	NYSE	HAE	Wed, May 14, 2014	32.80	33.23	32.55	33.08
5533	NYSE	HAE	Tue, May 13, 2014	32.95	33.05	32.45	32.76
5532	NYSE	HAE	Mon, May 12, 2014	31.51	33.44	31.27	33.03
5531	NYSE	HAE	Fri, May 9, 2014	31.24	32.47	31.19	32.46
5530	NYSE	HAE	Thu, May 8, 2014	31.84	32.26	31.30	31.38
5529	NYSE	HAE	Wed, May 7, 2014	31.27	31.99	30.86	31.96
5528	NYSE	HAE	Tue, May 6, 2014	31.22	31.52	30.89	31.28
5527	NYSE	HAE	Mon, May 5, 2014	31.06	31.41	30.90	31.34
5526	NYSE	HAE	Fri, May 2, 2014	30.90	31.23	30.71	31.21
5525	NYSE	HAE	Thu, May 1, 2014	30.23	30.96	29.86	30.92
5524	NYSE	HAE	Wed, Apr 30, 2014	30.56	30.83	30.29	30.36
5523	NYSE	HAE	Tue, Apr 29, 2014	31.06	31.19	30.60	30.60
5522	NYSE	HAE	Mon, Apr 28, 2014	30.71	31.35	30.00	31.19
5521	NYSE	HAE	Fri, Apr 25, 2014	33.44	33.58	33.16	33.25
5520	NYSE	HAE	Thu, Apr 24, 2014	33.71	33.78	33.19	33.54
5519	NYSE	HAE	Wed, Apr 23, 2014	33.71	33.79	33.33	33.60
5518	NYSE	HAE	Tue, Apr 22, 2014	33.46	34.02	33.29	33.82
5517	NYSE	HAE	Mon, Apr 21, 2014	33.19	33.30	32.95	33.21
5516	NYSE	HAE	Thu, Apr 17, 2014	32.96	33.38	32.93	33.21
5515	NYSE	HAE	Wed, Apr 16, 2014	33.30	33.34	32.87	33.02
5514	NYSE	HAE	Tue, Apr 15, 2014	33.19	33.29	32.31	33.07
5513	NYSE	HAE	Mon, Apr 14, 2014	32.82	33.08	32.72	33.07
5512	NYSE	HAE	Fri, Apr 11, 2014	32.48	32.76	32.24	32.49
5511	NYSE	HAE	Thu, Apr 10, 2014	32.88	33.01	32.43	32.68
5510	NYSE	HAE	Wed, Apr 9, 2014	32.26	32.95	32.11	32.93
5509	NYSE	HAE	Tue, Apr 8, 2014	31.98	32.33	31.62	32.18
5508	NYSE	HAE	Mon, Apr 7, 2014	32.31	32.36	31.81	32.00
5507	NYSE	HAE	Fri, Apr 4, 2014	33.05	33.14	32.20	32.37
5506	NYSE	HAE	Thu, Apr 3, 2014	33.70	33.74	32.76	32.86
5505	NYSE	HAE	Wed, Apr 2, 2014	33.38	33.85	32.89	33.74
5504	NYSE	HAE	Tue, Apr 1, 2014	32.67	33.58	32.36	33.33
5503	NYSE	HAE	Mon, Mar 31, 2014	32.20	32.66	32.02	32.59
5502	NYSE	HAE	Fri, Mar 28, 2014	32.11	32.30	31.95	32.11
5501	NYSE	HAE	Thu, Mar 27, 2014	32.27	32.78	32.05	32.12
5500	NYSE	HAE	Wed, Mar 26, 2014	32.04	32.50	32.02	32.23
5499	NYSE	HAE	Tue, Mar 25, 2014	33.66	33.66	31.80	31.84
5498	NYSE	HAE	Mon, Mar 24, 2014	35.35	35.92	33.52	33.61
5497	NYSE	HAE	Fri, Mar 21, 2014	37.45	37.59	37.07	37.19
5496	NYSE	HAE	Thu, Mar 20, 2014	37.73	37.84	37.24	37.35
5495	NYSE	HAE	Wed, Mar 19, 2014	37.43	37.83	37.39	37.73
5494	NYSE	HAE	Tue, Mar 18, 2014	37.01	37.49	36.92	37.49
5493	NYSE	HAE	Mon, Mar 17, 2014	37.26	37.51	36.97	37.01
5492	NYSE	HAE	Fri, Mar 14, 2014	36.39	37.23	36.36	37.10
5491	NYSE	HAE	Thu, Mar 13, 2014	36.59	36.72	36.12	36.42
5490	NYSE	HAE	Wed, Mar 12, 2014	36.61	36.79	36.35	36.45
5489	NYSE	HAE	Tue, Mar 11, 2014	36.65	37.07	36.51	36.80
5488	NYSE	HAE	Mon, Mar 10, 2014	37.00	37.00	36.49	36.65
5487	NYSE	HAE	Fri, Mar 7, 2014	36.87	37.03	36.23	37.00
5486	NYSE	HAE	Thu, Mar 6, 2014	36.17	36.29	36.02	36.14
5485	NYSE	HAE	Wed, Mar 5, 2014	35.88	36.25	35.64	36.04
5484	NYSE	HAE	Tue, Mar 4, 2014	36.25	36.54	35.90	35.91
5483	NYSE	HAE	Mon, Mar 3, 2014	36.28	36.47	35.94	35.99
5482	NYSE	HAE	Fri, Feb 28, 2014	37.03	37.18	36.37	36.48
5481	NYSE	HAE	Thu, Feb 27, 2014	37.41	37.51	36.94	37.04
5480	NYSE	HAE	Wed, Feb 26, 2014	37.85	38.00	37.48	37.59
5479	NYSE	HAE	Tue, Feb 25, 2014	38.15	38.15	37.61	37.81
5478	NYSE	HAE	Mon, Feb 24, 2014	38.03	38.36	37.95	38.15
5477	NYSE	HAE	Fri, Feb 21, 2014	38.07	38.39	37.94	38.09
5476	NYSE	HAE	Thu, Feb 20, 2014	38.06	38.24	37.77	37.96
5475	NYSE	HAE	Wed, Feb 19, 2014	38.30	38.66	37.97	38.00
5474	NYSE	HAE	Tue, Feb 18, 2014	38.43	39.12	38.17	38.52
5473	NYSE	HAE	Fri, Feb 14, 2014	38.35	38.40	37.98	38.35
5472	NYSE	HAE	Thu, Feb 13, 2014	37.92	38.41	37.38	38.30
5471	NYSE	HAE	Wed, Feb 12, 2014	38.29	38.52	37.87	37.97
5470	NYSE	HAE	Tue, Feb 11, 2014	38.54	38.59	37.86	38.37
5469	NYSE	HAE	Mon, Feb 10, 2014	38.61	38.76	38.22	38.62
5468	NYSE	HAE	Fri, Feb 7, 2014	38.87	39.26	38.44	38.59
5467	NYSE	HAE	Thu, Feb 6, 2014	38.37	38.99	38.17	38.76
5466	NYSE	HAE	Wed, Feb 5, 2014	37.56	38.45	37.30	38.20
5465	NYSE	HAE	Tue, Feb 4, 2014	37.87	38.01	37.61	37.67
5464	NYSE	HAE	Mon, Feb 3, 2014	37.89	38.02	37.26	37.67
5463	NYSE	HAE	Fri, Jan 31, 2014	38.20	38.36	37.68	37.89
5462	NYSE	HAE	Thu, Jan 30, 2014	38.94	38.94	38.25	38.36
5461	NYSE	HAE	Wed, Jan 29, 2014	38.73	38.85	38.44	38.50
5460	NYSE	HAE	Tue, Jan 28, 2014	38.50	39.07	38.24	39.00
5459	NYSE	HAE	Mon, Jan 27, 2014	38.75	39.31	37.64	38.59
5458	NYSE	HAE	Fri, Jan 24, 2014	41.03	41.19	39.96	40.04
5457	NYSE	HAE	Thu, Jan 23, 2014	41.44	41.72	41.00	41.10
5456	NYSE	HAE	Wed, Jan 22, 2014	42.30	42.31	41.39	41.75
5455	NYSE	HAE	Tue, Jan 21, 2014	42.48	42.68	42.08	42.26
5454	NYSE	HAE	Fri, Jan 17, 2014	43.25	43.34	42.24	42.34
5453	NYSE	HAE	Thu, Jan 16, 2014	43.23	43.60	43.00	43.37
5452	NYSE	HAE	Wed, Jan 15, 2014	42.99	43.50	42.92	43.29
5451	NYSE	HAE	Tue, Jan 14, 2014	42.58	43.14	42.52	43.00
5450	NYSE	HAE	Mon, Jan 13, 2014	42.30	42.80	42.08	42.44
5449	NYSE	HAE	Fri, Jan 10, 2014	41.94	42.30	41.60	42.25
5448	NYSE	HAE	Thu, Jan 9, 2014	41.79	42.07	41.71	41.82
5447	NYSE	HAE	Wed, Jan 8, 2014	41.65	41.68	40.92	41.64
5446	NYSE	HAE	Tue, Jan 7, 2014	41.31	41.84	41.20	41.65
5445	NYSE	HAE	Mon, Jan 6, 2014	41.52	41.64	41.24	41.31
5444	NYSE	HAE	Fri, Jan 3, 2014	41.25	41.57	41.18	41.47
5443	NYSE	HAE	Thu, Jan 2, 2014	41.96	41.99	41.07	41.28
5442	NYSE	HAE	Tue, Dec 31, 2013	42.09	42.27	41.70	42.13
5441	NYSE	HAE	Mon, Dec 30, 2013	43.03	43.03	42.43	42.54
5440	NYSE	HAE	Fri, Dec 27, 2013	43.09	43.09	42.73	43.02
5439	NYSE	HAE	Thu, Dec 26, 2013	42.97	42.97	42.59	42.91
5438	NYSE	HAE	Tue, Dec 24, 2013	42.87	43.02	42.63	42.92
5437	NYSE	HAE	Mon, Dec 23, 2013	42.96	43.05	42.59	42.89
5436	NYSE	HAE	Fri, Dec 20, 2013	42.97	43.06	42.60	42.90
5435	NYSE	HAE	Thu, Dec 19, 2013	43.07	43.07	42.53	42.76
5434	NYSE	HAE	Wed, Dec 18, 2013	42.07	43.06	41.81	43.06
5433	NYSE	HAE	Tue, Dec 17, 2013	43.04	43.04	42.02	42.15
5432	NYSE	HAE	Mon, Dec 16, 2013	43.33	43.75	43.03	43.74
5431	NYSE	HAE	Fri, Dec 13, 2013	43.56	43.74	43.19	43.27
5430	NYSE	HAE	Thu, Dec 12, 2013	43.54	43.77	43.21	43.59
5429	NYSE	HAE	Wed, Dec 11, 2013	43.55	43.93	43.50	43.63
5428	NYSE	HAE	Tue, Dec 10, 2013	43.75	43.93	43.55	43.60
5427	NYSE	HAE	Mon, Dec 9, 2013	43.10	44.20	42.96	43.83
5426	NYSE	HAE	Fri, Dec 6, 2013	42.61	43.10	42.38	43.04
5425	NYSE	HAE	Thu, Dec 5, 2013	42.20	42.33	42.10	42.24
5424	NYSE	HAE	Wed, Dec 4, 2013	42.02	42.35	41.86	42.21
5423	NYSE	HAE	Tue, Dec 3, 2013	42.11	42.21	41.80	42.06
5422	NYSE	HAE	Mon, Dec 2, 2013	42.08	42.67	41.89	42.03
5421	NYSE	HAE	Fri, Nov 29, 2013	42.35	42.44	41.93	42.26
5420	NYSE	HAE	Wed, Nov 27, 2013	41.65	42.15	41.31	42.15
5419	NYSE	HAE	Tue, Nov 26, 2013	41.92	42.00	41.17	41.63
5418	NYSE	HAE	Mon, Nov 25, 2013	41.24	41.50	41.00	41.35
5417	NYSE	HAE	Fri, Nov 22, 2013	40.44	41.01	40.29	41.01
5416	NYSE	HAE	Thu, Nov 21, 2013	39.85	40.49	39.67	40.35
5415	NYSE	HAE	Wed, Nov 20, 2013	39.95	40.10	39.63	39.78
5414	NYSE	HAE	Tue, Nov 19, 2013	39.79	39.88	39.40	39.80
5413	NYSE	HAE	Mon, Nov 18, 2013	39.69	39.88	39.32	39.70
5412	NYSE	HAE	Fri, Nov 15, 2013	39.57	39.82	39.37	39.55
5411	NYSE	HAE	Thu, Nov 14, 2013	39.67	39.85	39.57	39.65
5410	NYSE	HAE	Wed, Nov 13, 2013	39.56	39.81	39.29	39.80
5409	NYSE	HAE	Tue, Nov 12, 2013	39.83	39.95	39.56	39.72
5408	NYSE	HAE	Mon, Nov 11, 2013	39.84	40.02	39.45	39.84
5407	NYSE	HAE	Fri, Nov 8, 2013	39.38	39.87	39.31	39.85
5406	NYSE	HAE	Thu, Nov 7, 2013	39.51	39.79	39.21	39.43
5405	NYSE	HAE	Wed, Nov 6, 2013	38.97	39.51	38.82	39.50
5404	NYSE	HAE	Tue, Nov 5, 2013	38.65	38.97	38.26	38.89
5403	NYSE	HAE	Mon, Nov 4, 2013	39.40	39.69	38.72	38.87
5402	NYSE	HAE	Fri, Nov 1, 2013	40.46	40.51	39.25	39.40
5401	NYSE	HAE	Thu, Oct 31, 2013	40.71	40.97	40.24	40.56
5400	NYSE	HAE	Wed, Oct 30, 2013	41.48	41.55	40.50	40.81
5399	NYSE	HAE	Tue, Oct 29, 2013	40.92	41.84	40.92	41.36
5398	NYSE	HAE	Mon, Oct 28, 2013	39.41	41.26	38.57	40.88
5397	NYSE	HAE	Fri, Oct 25, 2013	41.09	41.26	40.58	40.74
5396	NYSE	HAE	Thu, Oct 24, 2013	41.76	41.76	41.18	41.26
5395	NYSE	HAE	Wed, Oct 23, 2013	41.07	41.78	40.88	41.66
5394	NYSE	HAE	Tue, Oct 22, 2013	41.06	41.38	40.70	41.29
5393	NYSE	HAE	Mon, Oct 21, 2013	40.88	41.08	40.75	41.01
5392	NYSE	HAE	Fri, Oct 18, 2013	41.15	41.20	40.65	40.96
5391	NYSE	HAE	Thu, Oct 17, 2013	40.44	40.91	40.42	40.91
5390	NYSE	HAE	Wed, Oct 16, 2013	40.54	40.85	40.54	40.65
5389	NYSE	HAE	Tue, Oct 15, 2013	40.57	40.57	40.02	40.38
5388	NYSE	HAE	Mon, Oct 14, 2013	40.32	40.79	40.32	40.74
5387	NYSE	HAE	Fri, Oct 11, 2013	39.51	40.53	39.49	40.52
5386	NYSE	HAE	Thu, Oct 10, 2013	39.78	39.89	39.57	39.69
5385	NYSE	HAE	Wed, Oct 9, 2013	39.25	39.56	39.18	39.35
5384	NYSE	HAE	Tue, Oct 8, 2013	39.46	39.65	39.10	39.21
5383	NYSE	HAE	Mon, Oct 7, 2013	39.51	39.60	39.11	39.35
5382	NYSE	HAE	Fri, Oct 4, 2013	39.79	39.97	39.58	39.70
5381	NYSE	HAE	Thu, Oct 3, 2013	39.84	39.96	39.55	39.68
5380	NYSE	HAE	Wed, Oct 2, 2013	39.79	40.10	39.55	39.93
5379	NYSE	HAE	Tue, Oct 1, 2013	40.00	40.04	39.67	39.95
5378	NYSE	HAE	Mon, Sep 30, 2013	39.76	40.01	39.53	39.88
5377	NYSE	HAE	Fri, Sep 27, 2013	40.11	40.58	39.94	39.95
5376	NYSE	HAE	Thu, Sep 26, 2013	40.73	40.73	40.12	40.40
5375	NYSE	HAE	Wed, Sep 25, 2013	40.79	40.79	40.37	40.53
5374	NYSE	HAE	Tue, Sep 24, 2013	40.82	41.12	40.41	40.86
5373	NYSE	HAE	Mon, Sep 23, 2013	40.80	41.12	40.52	40.91
5372	NYSE	HAE	Fri, Sep 20, 2013	41.06	41.17	40.81	40.90
5371	NYSE	HAE	Thu, Sep 19, 2013	40.79	40.99	40.62	40.90
5370	NYSE	HAE	Wed, Sep 18, 2013	40.32	41.01	39.84	40.79
5369	NYSE	HAE	Tue, Sep 17, 2013	40.15	40.50	40.05	40.41
5368	NYSE	HAE	Mon, Sep 16, 2013	40.46	40.88	40.13	40.25
5367	NYSE	HAE	Fri, Sep 13, 2013	40.71	40.82	39.81	40.15
5366	NYSE	HAE	Thu, Sep 12, 2013	40.89	40.91	40.28	40.55
5365	NYSE	HAE	Wed, Sep 11, 2013	40.54	40.89	40.44	40.88
5364	NYSE	HAE	Tue, Sep 10, 2013	40.67	40.81	40.27	40.60
5363	NYSE	HAE	Mon, Sep 9, 2013	39.63	40.12	39.46	40.06
5362	NYSE	HAE	Fri, Sep 6, 2013	40.09	40.09	39.32	39.63
5361	NYSE	HAE	Thu, Sep 5, 2013	39.87	40.04	39.78	39.89
5360	NYSE	HAE	Wed, Sep 4, 2013	40.10	40.13	39.71	39.88
5359	NYSE	HAE	Tue, Sep 3, 2013	40.32	40.44	39.52	40.01
5358	NYSE	HAE	Fri, Aug 30, 2013	40.16	40.21	39.77	39.85
5357	NYSE	HAE	Thu, Aug 29, 2013	39.97	40.38	39.85	40.18
5356	NYSE	HAE	Wed, Aug 28, 2013	40.20	40.44	39.94	40.08
5355	NYSE	HAE	Tue, Aug 27, 2013	40.49	40.58	40.03	40.12
5354	NYSE	HAE	Mon, Aug 26, 2013	40.50	40.97	40.43	40.94
5353	NYSE	HAE	Fri, Aug 23, 2013	40.80	40.80	40.16	40.53
5352	NYSE	HAE	Thu, Aug 22, 2013	40.61	40.87	40.40	40.76
5351	NYSE	HAE	Wed, Aug 21, 2013	40.70	41.03	40.42	40.62
5350	NYSE	HAE	Tue, Aug 20, 2013	40.40	40.88	40.27	40.88
5349	NYSE	HAE	Mon, Aug 19, 2013	40.52	41.03	40.38	40.45
5348	NYSE	HAE	Fri, Aug 16, 2013	40.37	40.73	40.25	40.47
5347	NYSE	HAE	Thu, Aug 15, 2013	40.71	40.96	40.46	40.63
5346	NYSE	HAE	Wed, Aug 14, 2013	42.08	42.13	41.11	41.14
5345	NYSE	HAE	Tue, Aug 13, 2013	42.42	42.54	41.87	42.15
5344	NYSE	HAE	Mon, Aug 12, 2013	41.98	42.52	41.86	42.35
5343	NYSE	HAE	Fri, Aug 9, 2013	42.57	42.57	42.00	42.06
5342	NYSE	HAE	Thu, Aug 8, 2013	42.34	42.72	42.34	42.55
5341	NYSE	HAE	Wed, Aug 7, 2013	42.85	43.00	41.93	42.07
5340	NYSE	HAE	Tue, Aug 6, 2013	42.86	43.04	42.59	42.81
5339	NYSE	HAE	Mon, Aug 5, 2013	43.00	43.22	42.57	42.97
5338	NYSE	HAE	Fri, Aug 2, 2013	42.70	43.04	42.21	43.00
5337	NYSE	HAE	Thu, Aug 1, 2013	42.32	42.89	42.05	42.81
5336	NYSE	HAE	Wed, Jul 31, 2013	41.72	42.28	41.36	42.22
5335	NYSE	HAE	Tue, Jul 30, 2013	40.67	41.78	40.25	41.71
5334	NYSE	HAE	Mon, Jul 29, 2013	42.08	43.98	41.05	41.92
5333	NYSE	HAE	Fri, Jul 26, 2013	45.49	45.57	45.09	45.43
5332	NYSE	HAE	Thu, Jul 25, 2013	45.35	45.90	45.35	45.81
5331	NYSE	HAE	Wed, Jul 24, 2013	45.69	45.69	45.21	45.47
5330	NYSE	HAE	Tue, Jul 23, 2013	45.66	45.66	45.27	45.54
5329	NYSE	HAE	Mon, Jul 22, 2013	45.25	45.65	45.15	45.63
5328	NYSE	HAE	Fri, Jul 19, 2013	45.02	45.48	44.76	45.24
5327	NYSE	HAE	Thu, Jul 18, 2013	44.91	45.18	44.76	45.13
5326	NYSE	HAE	Wed, Jul 17, 2013	44.78	44.93	44.69	44.85
5325	NYSE	HAE	Tue, Jul 16, 2013	44.62	44.75	44.47	44.66
5324	NYSE	HAE	Mon, Jul 15, 2013	44.35	44.79	44.35	44.68
5323	NYSE	HAE	Fri, Jul 12, 2013	43.97	44.59	43.97	44.41
5322	NYSE	HAE	Thu, Jul 11, 2013	44.21	44.34	43.93	44.20
5321	NYSE	HAE	Wed, Jul 10, 2013	44.00	44.26	43.83	43.94
5320	NYSE	HAE	Tue, Jul 9, 2013	43.60	44.11	43.34	44.07
5319	NYSE	HAE	Mon, Jul 8, 2013	42.86	43.53	42.72	43.53
5318	NYSE	HAE	Fri, Jul 5, 2013	42.80	42.83	42.26	42.83
5317	NYSE	HAE	Wed, Jul 3, 2013	42.05	42.48	41.78	42.32
5316	NYSE	HAE	Tue, Jul 2, 2013	42.30	42.39	41.68	42.29
5315	NYSE	HAE	Mon, Jul 1, 2013	41.50	42.80	41.37	42.43
5314	NYSE	HAE	Fri, Jun 28, 2013	41.54	41.70	41.02	41.35
5313	NYSE	HAE	Thu, Jun 27, 2013	41.26	41.68	41.12	41.56
5312	NYSE	HAE	Wed, Jun 26, 2013	41.71	41.80	40.98	41.01
5311	NYSE	HAE	Tue, Jun 25, 2013	41.74	41.95	41.20	41.49
5310	NYSE	HAE	Mon, Jun 24, 2013	41.76	41.96	41.52	41.55
5309	NYSE	HAE	Fri, Jun 21, 2013	41.85	42.25	41.72	42.16
5308	NYSE	HAE	Thu, Jun 20, 2013	41.91	42.01	41.47	41.60
5307	NYSE	HAE	Wed, Jun 19, 2013	42.71	42.84	42.21	42.35
5306	NYSE	HAE	Tue, Jun 18, 2013	42.40	42.87	42.36	42.71
5305	NYSE	HAE	Mon, Jun 17, 2013	42.44	42.48	42.05	42.30
5304	NYSE	HAE	Fri, Jun 14, 2013	42.08	42.47	42.03	42.24
5303	NYSE	HAE	Thu, Jun 13, 2013	41.13	42.04	40.83	42.02
5302	NYSE	HAE	Wed, Jun 12, 2013	40.96	41.16	40.71	41.01
5301	NYSE	HAE	Tue, Jun 11, 2013	40.42	40.93	39.89	40.62
5300	NYSE	HAE	Mon, Jun 10, 2013	40.46	40.57	39.89	40.22
5299	NYSE	HAE	Fri, Jun 7, 2013	40.49	40.74	40.05	40.27
5298	NYSE	HAE	Thu, Jun 6, 2013	40.67	40.67	39.83	40.20
5297	NYSE	HAE	Wed, Jun 5, 2013	41.01	41.77	40.27	40.38
5296	NYSE	HAE	Tue, Jun 4, 2013	41.02	41.30	40.39	40.61
5295	NYSE	HAE	Mon, Jun 3, 2013	41.27	41.32	40.89	41.06
5294	NYSE	HAE	Fri, May 31, 2013	41.54	42.07	41.28	41.28
5293	NYSE	HAE	Thu, May 30, 2013	41.71	42.07	41.66	41.91
5292	NYSE	HAE	Wed, May 29, 2013	41.53	41.72	41.26	41.68
5291	NYSE	HAE	Tue, May 28, 2013	41.41	42.07	41.41	41.80
5290	NYSE	HAE	Fri, May 24, 2013	41.04	41.25	40.57	41.08
5289	NYSE	HAE	Thu, May 23, 2013	41.03	41.38	40.90	41.28
5288	NYSE	HAE	Wed, May 22, 2013	41.83	42.48	41.21	41.30
5287	NYSE	HAE	Tue, May 21, 2013	40.98	42.24	40.87	41.81
5286	NYSE	HAE	Mon, May 20, 2013	41.04	41.40	40.91	41.03
5285	NYSE	HAE	Fri, May 17, 2013	40.17	41.14	39.92	41.14
5284	NYSE	HAE	Thu, May 16, 2013	39.43	40.19	39.32	39.89
5283	NYSE	HAE	Wed, May 15, 2013	39.51	39.73	39.19	39.60
5282	NYSE	HAE	Tue, May 14, 2013	39.53	39.77	39.52	39.61
5281	NYSE	HAE	Mon, May 13, 2013	39.66	39.80	39.54	39.58
5280	NYSE	HAE	Fri, May 10, 2013	39.66	39.85	39.52	39.80
5279	NYSE	HAE	Thu, May 9, 2013	39.68	39.89	39.50	39.51
5278	NYSE	HAE	Wed, May 8, 2013	39.17	39.62	39.08	39.61
5277	NYSE	HAE	Tue, May 7, 2013	38.77	39.28	38.49	39.19
5276	NYSE	HAE	Mon, May 6, 2013	38.57	38.90	38.45	38.81
5275	NYSE	HAE	Fri, May 3, 2013	38.20	38.57	37.93	38.47
5274	NYSE	HAE	Thu, May 2, 2013	38.15	38.32	37.71	37.96
5273	NYSE	HAE	Wed, May 1, 2013	40.00	40.21	37.71	37.75
5272	NYSE	HAE	Tue, Apr 30, 2013	39.18	39.28	38.26	38.50
5271	NYSE	HAE	Mon, Apr 29, 2013	39.25	39.42	38.99	39.17
5270	NYSE	HAE	Fri, Apr 26, 2013	38.89	39.30	38.89	39.05
5269	NYSE	HAE	Thu, Apr 25, 2013	38.75	38.85	38.34	38.81
5268	NYSE	HAE	Wed, Apr 24, 2013	38.98	39.11	38.60	38.61
5267	NYSE	HAE	Tue, Apr 23, 2013	39.45	39.55	39.01	39.08
5266	NYSE	HAE	Mon, Apr 22, 2013	39.66	39.66	38.97	39.13
5265	NYSE	HAE	Fri, Apr 19, 2013	39.08	39.73	38.82	39.70
5264	NYSE	HAE	Thu, Apr 18, 2013	39.74	39.90	38.97	39.09
5263	NYSE	HAE	Wed, Apr 17, 2013	39.85	40.04	39.42	39.73
5262	NYSE	HAE	Tue, Apr 16, 2013	40.30	40.30	39.78	40.13
5261	NYSE	HAE	Mon, Apr 15, 2013	40.66	40.90	39.93	40.01
5260	NYSE	HAE	Fri, Apr 12, 2013	41.02	41.11	40.73	40.98
5259	NYSE	HAE	Thu, Apr 11, 2013	41.14	41.29	41.05	41.18
5258	NYSE	HAE	Wed, Apr 10, 2013	40.41	41.22	40.41	41.06
5257	NYSE	HAE	Tue, Apr 9, 2013	40.36	40.52	40.08	40.29
5256	NYSE	HAE	Mon, Apr 8, 2013	40.39	40.43	40.01	40.25
5255	NYSE	HAE	Fri, Apr 5, 2013	40.31	40.60	40.26	40.32
5254	NYSE	HAE	Thu, Apr 4, 2013	41.09	41.22	40.50	40.74
5253	NYSE	HAE	Wed, Apr 3, 2013	41.83	41.83	40.99	41.01
5252	NYSE	HAE	Tue, Apr 2, 2013	41.69	42.19	41.62	41.80
5251	NYSE	HAE	Mon, Apr 1, 2013	41.69	42.20	41.49	41.61
5250	NYSE	HAE	Thu, Mar 28, 2013	41.38	41.91	41.26	41.66
5249	NYSE	HAE	Wed, Mar 27, 2013	41.02	41.32	40.75	41.27
5248	NYSE	HAE	Tue, Mar 26, 2013	40.98	41.45	40.80	41.28
5247	NYSE	HAE	Mon, Mar 25, 2013	40.73	41.06	40.53	40.83
5246	NYSE	HAE	Fri, Mar 22, 2013	41.11	41.22	40.71	40.80
5245	NYSE	HAE	Thu, Mar 21, 2013	41.35	41.71	41.01	41.11
5244	NYSE	HAE	Wed, Mar 20, 2013	41.58	41.69	41.36	41.50
5243	NYSE	HAE	Tue, Mar 19, 2013	41.35	41.63	41.12	41.35
5242	NYSE	HAE	Mon, Mar 18, 2013	41.27	41.40	41.07	41.23
5241	NYSE	HAE	Fri, Mar 15, 2013	41.16	41.52	41.06	41.50
5240	NYSE	HAE	Thu, Mar 14, 2013	41.16	41.41	41.09	41.34
5239	NYSE	HAE	Wed, Mar 13, 2013	40.88	41.34	40.69	41.15
5238	NYSE	HAE	Tue, Mar 12, 2013	41.36	41.39	40.76	40.84
5237	NYSE	HAE	Mon, Mar 11, 2013	41.55	41.60	41.22	41.41
5236	NYSE	HAE	Fri, Mar 8, 2013	41.55	41.58	41.27	41.56
5235	NYSE	HAE	Thu, Mar 7, 2013	41.62	41.62	41.02	41.29
5234	NYSE	HAE	Wed, Mar 6, 2013	41.70	41.97	41.39	41.52
5233	NYSE	HAE	Tue, Mar 5, 2013	41.73	41.95	41.58	41.72
5232	NYSE	HAE	Mon, Mar 4, 2013	41.69	41.70	41.09	41.52
5231	NYSE	HAE	Fri, Mar 1, 2013	40.99	42.12	40.85	41.71
5230	NYSE	HAE	Thu, Feb 28, 2013	40.94	41.51	40.92	41.25
5229	NYSE	HAE	Wed, Feb 27, 2013	40.75	41.13	40.65	40.93
5228	NYSE	HAE	Tue, Feb 26, 2013	40.80	41.20	40.65	40.78
5227	NYSE	HAE	Mon, Feb 25, 2013	41.32	41.60	40.77	40.78
5226	NYSE	HAE	Fri, Feb 22, 2013	41.32	41.32	40.94	41.12
5225	NYSE	HAE	Thu, Feb 21, 2013	40.84	41.35	40.66	41.13
5224	NYSE	HAE	Wed, Feb 20, 2013	41.45	41.54	40.90	40.95
5223	NYSE	HAE	Tue, Feb 19, 2013	41.21	41.61	40.99	41.46
5222	NYSE	HAE	Fri, Feb 15, 2013	41.60	41.62	41.19	41.27
5221	NYSE	HAE	Thu, Feb 14, 2013	41.71	41.77	41.44	41.48
5220	NYSE	HAE	Wed, Feb 13, 2013	41.85	41.95	41.57	41.72
5219	NYSE	HAE	Tue, Feb 12, 2013	41.69	41.92	41.63	41.75
5218	NYSE	HAE	Mon, Feb 11, 2013	41.74	41.81	41.49	41.68
5217	NYSE	HAE	Fri, Feb 8, 2013	41.75	41.91	41.60	41.64
5216	NYSE	HAE	Thu, Feb 7, 2013	41.71	41.78	41.39	41.69
5215	NYSE	HAE	Wed, Feb 6, 2013	41.37	41.84	41.28	41.84
5214	NYSE	HAE	Tue, Feb 5, 2013	41.59	41.91	41.45	41.54
5213	NYSE	HAE	Mon, Feb 4, 2013	41.74	41.86	41.30	41.34
5212	NYSE	HAE	Fri, Feb 1, 2013	41.83	42.27	41.81	42.08
5211	NYSE	HAE	Thu, Jan 31, 2013	41.85	42.05	41.48	41.94
5210	NYSE	HAE	Wed, Jan 30, 2013	42.00	42.38	40.36	41.88
5209	NYSE	HAE	Tue, Jan 29, 2013	44.01	44.44	43.92	44.44
5208	NYSE	HAE	Mon, Jan 28, 2013	43.98	44.24	43.83	44.07
5207	NYSE	HAE	Fri, Jan 25, 2013	43.96	44.09	43.69	44.04
5206	NYSE	HAE	Thu, Jan 24, 2013	43.53	44.07	43.53	43.80
5205	NYSE	HAE	Wed, Jan 23, 2013	43.59	43.81	43.49	43.56
5204	NYSE	HAE	Tue, Jan 22, 2013	43.48	43.68	43.40	43.64
5203	NYSE	HAE	Fri, Jan 18, 2013	42.72	43.48	42.72	43.38
5202	NYSE	HAE	Thu, Jan 17, 2013	42.56	42.87	42.45	42.84
5201	NYSE	HAE	Wed, Jan 16, 2013	42.50	42.55	42.37	42.50
5200	NYSE	HAE	Tue, Jan 15, 2013	42.09	42.56	42.09	42.51
5199	NYSE	HAE	Mon, Jan 14, 2013	42.14	42.47	42.14	42.26
5198	NYSE	HAE	Fri, Jan 11, 2013	42.41	42.49	42.05	42.25
5197	NYSE	HAE	Thu, Jan 10, 2013	42.00	42.31	41.77	42.28
5196	NYSE	HAE	Wed, Jan 9, 2013	41.86	42.09	41.68	41.95
5195	NYSE	HAE	Tue, Jan 8, 2013	41.36	42.00	41.30	41.90
5194	NYSE	HAE	Mon, Jan 7, 2013	41.36	41.70	41.32	41.45
5193	NYSE	HAE	Fri, Jan 4, 2013	41.91	41.94	41.41	41.63
5192	NYSE	HAE	Thu, Jan 3, 2013	42.06	42.31	41.63	41.72
5191	NYSE	HAE	Wed, Jan 2, 2013	41.46	42.13	41.25	42.13
5190	NYSE	HAE	Mon, Dec 31, 2012	39.97	40.89	39.80	40.84
5189	NYSE	HAE	Fri, Dec 28, 2012	40.37	40.59	39.94	39.98
5188	NYSE	HAE	Thu, Dec 27, 2012	40.22	40.51	39.82	40.45
5187	NYSE	HAE	Wed, Dec 26, 2012	40.48	40.59	39.89	39.93
5186	NYSE	HAE	Mon, Dec 24, 2012	40.39	40.65	40.23	40.49
5185	NYSE	HAE	Fri, Dec 21, 2012	40.32	40.80	40.12	40.48
5184	NYSE	HAE	Thu, Dec 20, 2012	40.57	40.87	40.34	40.53
5183	NYSE	HAE	Wed, Dec 19, 2012	40.50	40.80	40.29	40.54
5182	NYSE	HAE	Tue, Dec 18, 2012	40.24	40.72	40.24	40.57
5181	NYSE	HAE	Mon, Dec 17, 2012	40.06	40.45	39.92	40.25
5180	NYSE	HAE	Fri, Dec 14, 2012	39.36	39.90	39.36	39.87
5179	NYSE	HAE	Thu, Dec 13, 2012	40.10	40.54	39.48	39.54
5178	NYSE	HAE	Wed, Dec 12, 2012	40.58	40.80	40.02	40.11
5177	NYSE	HAE	Tue, Dec 11, 2012	40.28	40.48	40.14	40.43
5176	NYSE	HAE	Mon, Dec 10, 2012	40.34	40.45	40.01	40.22
5175	NYSE	HAE	Fri, Dec 7, 2012	40.42	40.53	40.11	40.32
5174	NYSE	HAE	Thu, Dec 6, 2012	40.25	40.34	40.11	40.22
5173	NYSE	HAE	Wed, Dec 5, 2012	41.03	41.03	40.20	40.25
5172	NYSE	HAE	Tue, Dec 4, 2012	41.30	41.57	40.29	40.86
5171	NYSE	HAE	Mon, Dec 3, 2012	40.29	41.43	40.29	41.38
5170	NYSE	HAE	Fri, Nov 30, 2012	40.73	40.73	40.38	40.52
5169	NYSE	HAE	Thu, Nov 29, 2012	40.99	41.11	40.53	40.64
5168	NYSE	HAE	Wed, Nov 28, 2012	40.83	41.01	40.29	40.70
5167	NYSE	HAE	Tue, Nov 27, 2012	41.28	41.31	40.88	41.00
5166	NYSE	HAE	Mon, Nov 26, 2012	40.88	41.38	40.80	41.38
5165	NYSE	HAE	Fri, Nov 23, 2012	40.70	41.00	40.54	40.98
5164	NYSE	HAE	Wed, Nov 21, 2012	40.66	40.66	40.40	40.65
5163	NYSE	HAE	Tue, Nov 20, 2012	40.46	40.73	40.25	40.59
5162	NYSE	HAE	Mon, Nov 19, 2012	40.39	40.63	40.07	40.59
5161	NYSE	HAE	Fri, Nov 16, 2012	39.48	40.38	39.45	40.22
5160	NYSE	HAE	Thu, Nov 15, 2012	39.72	39.97	39.46	39.65
5159	NYSE	HAE	Wed, Nov 14, 2012	40.19	40.19	39.77	39.91
5158	NYSE	HAE	Tue, Nov 13, 2012	40.32	40.67	40.01	40.03
5157	NYSE	HAE	Mon, Nov 12, 2012	40.28	40.58	40.11	40.36
5156	NYSE	HAE	Fri, Nov 9, 2012	40.03	40.67	39.96	40.31
5155	NYSE	HAE	Thu, Nov 8, 2012	40.59	40.65	40.19	40.23
5154	NYSE	HAE	Wed, Nov 7, 2012	40.93	40.94	40.32	40.64
5153	NYSE	HAE	Tue, Nov 6, 2012	40.90	41.50	40.83	41.32
5152	NYSE	HAE	Mon, Nov 5, 2012	40.53	41.02	40.20	40.91
5151	NYSE	HAE	Fri, Nov 2, 2012	40.97	40.98	40.44	40.56
5150	NYSE	HAE	Thu, Nov 1, 2012	40.81	41.08	40.31	40.70
5149	NYSE	HAE	Wed, Oct 31, 2012	38.44	41.00	38.12	40.85
5148	NYSE	HAE	Fri, Oct 26, 2012	39.26	39.47	38.94	39.18
5147	NYSE	HAE	Thu, Oct 25, 2012	39.39	39.72	38.81	39.40
5146	NYSE	HAE	Wed, Oct 24, 2012	38.91	39.27	38.81	39.20
5145	NYSE	HAE	Tue, Oct 23, 2012	39.02	39.26	38.84	38.92
5144	NYSE	HAE	Mon, Oct 22, 2012	39.85	40.05	39.15	39.39
5143	NYSE	HAE	Fri, Oct 19, 2012	39.57	40.08	39.38	39.89
5142	NYSE	HAE	Thu, Oct 18, 2012	40.10	40.14	39.69	39.82
5141	NYSE	HAE	Wed, Oct 17, 2012	39.65	40.27	39.49	40.26
5140	NYSE	HAE	Tue, Oct 16, 2012	39.57	39.67	39.40	39.61
5139	NYSE	HAE	Mon, Oct 15, 2012	39.31	39.49	39.22	39.36
5138	NYSE	HAE	Fri, Oct 12, 2012	39.78	39.87	39.26	39.33
5137	NYSE	HAE	Thu, Oct 11, 2012	40.23	40.29	39.63	39.73
5136	NYSE	HAE	Wed, Oct 10, 2012	40.09	40.23	39.80	39.95
5135	NYSE	HAE	Tue, Oct 9, 2012	40.39	40.50	40.01	40.09
5134	NYSE	HAE	Mon, Oct 8, 2012	40.62	40.71	40.42	40.43
5133	NYSE	HAE	Fri, Oct 5, 2012	40.61	41.04	40.57	40.79
5132	NYSE	HAE	Thu, Oct 4, 2012	40.72	40.72	40.26	40.59
5131	NYSE	HAE	Wed, Oct 3, 2012	40.48	40.68	40.24	40.48
5130	NYSE	HAE	Tue, Oct 2, 2012	40.18	40.60	40.18	40.40
5129	NYSE	HAE	Mon, Oct 1, 2012	40.34	40.84	40.00	40.17
5128	NYSE	HAE	Fri, Sep 28, 2012	39.88	40.19	39.87	40.10
5127	NYSE	HAE	Thu, Sep 27, 2012	40.31	40.32	40.00	40.01
5126	NYSE	HAE	Wed, Sep 26, 2012	40.54	40.57	40.15	40.21
5125	NYSE	HAE	Tue, Sep 25, 2012	40.85	41.00	40.31	40.52
5124	NYSE	HAE	Mon, Sep 24, 2012	40.52	41.03	40.50	40.63
5123	NYSE	HAE	Fri, Sep 21, 2012	40.77	41.20	40.34	40.70
5122	NYSE	HAE	Thu, Sep 20, 2012	39.56	40.24	39.54	40.24
5121	NYSE	HAE	Wed, Sep 19, 2012	39.60	39.84	39.44	39.64
5120	NYSE	HAE	Tue, Sep 18, 2012	39.50	39.57	39.30	39.53
5119	NYSE	HAE	Mon, Sep 17, 2012	39.13	39.62	39.13	39.60
5118	NYSE	HAE	Fri, Sep 14, 2012	39.90	40.04	39.19	39.36
5117	NYSE	HAE	Thu, Sep 13, 2012	39.29	40.10	38.81	39.83
5116	NYSE	HAE	Wed, Sep 12, 2012	38.30	38.86	38.30	38.79
5115	NYSE	HAE	Tue, Sep 11, 2012	38.10	38.37	38.04	38.31
5114	NYSE	HAE	Mon, Sep 10, 2012	37.81	38.13	37.74	38.10
5113	NYSE	HAE	Fri, Sep 7, 2012	38.00	38.08	37.76	37.92
5112	NYSE	HAE	Thu, Sep 6, 2012	37.54	38.50	37.41	38.11
5111	NYSE	HAE	Wed, Sep 5, 2012	37.50	37.78	37.31	37.54
5110	NYSE	HAE	Tue, Sep 4, 2012	36.85	37.72	36.78	37.64
5109	NYSE	HAE	Fri, Aug 31, 2012	37.28	37.28	36.51	36.84
5108	NYSE	HAE	Thu, Aug 30, 2012	37.02	37.15	36.79	37.00
5107	NYSE	HAE	Wed, Aug 29, 2012	36.76	37.17	36.70	37.11
5106	NYSE	HAE	Tue, Aug 28, 2012	36.59	36.85	36.49	36.72
5105	NYSE	HAE	Mon, Aug 27, 2012	36.67	36.99	36.40	36.65
5104	NYSE	HAE	Fri, Aug 24, 2012	35.94	36.70	35.94	36.69
5103	NYSE	HAE	Thu, Aug 23, 2012	35.86	36.28	35.67	36.18
5102	NYSE	HAE	Wed, Aug 22, 2012	36.47	36.55	36.16	36.19
5101	NYSE	HAE	Tue, Aug 21, 2012	36.19	36.60	36.13	36.45
5100	NYSE	HAE	Mon, Aug 20, 2012	35.99	36.24	35.84	36.04
5099	NYSE	HAE	Fri, Aug 17, 2012	35.75	36.14	35.66	36.12
5098	NYSE	HAE	Thu, Aug 16, 2012	35.45	35.95	35.31	35.88
5097	NYSE	HAE	Wed, Aug 15, 2012	34.73	35.62	34.65	35.56
5096	NYSE	HAE	Tue, Aug 14, 2012	35.26	35.33	34.89	34.92
5095	NYSE	HAE	Mon, Aug 13, 2012	35.31	35.45	34.89	35.11
5094	NYSE	HAE	Fri, Aug 10, 2012	35.66	35.66	35.22	35.45
5093	NYSE	HAE	Thu, Aug 9, 2012	35.61	35.94	35.48	35.67
5092	NYSE	HAE	Wed, Aug 8, 2012	35.50	35.69	35.34	35.63
5091	NYSE	HAE	Tue, Aug 7, 2012	35.78	36.04	35.63	35.72
5090	NYSE	HAE	Mon, Aug 6, 2012	35.22	35.62	35.14	35.55
5089	NYSE	HAE	Fri, Aug 3, 2012	34.82	35.30	34.57	35.15
5088	NYSE	HAE	Thu, Aug 2, 2012	34.64	35.33	33.51	34.33
5087	NYSE	HAE	Wed, Aug 1, 2012	35.97	36.09	35.18	35.18
5086	NYSE	HAE	Tue, Jul 31, 2012	36.27	36.60	35.91	35.96
5085	NYSE	HAE	Mon, Jul 30, 2012	36.37	36.55	36.25	36.32
5084	NYSE	HAE	Fri, Jul 27, 2012	36.40	36.52	36.23	36.37
5083	NYSE	HAE	Thu, Jul 26, 2012	37.27	37.33	36.42	36.50
5082	NYSE	HAE	Wed, Jul 25, 2012	36.55	36.97	36.55	36.90
5081	NYSE	HAE	Tue, Jul 24, 2012	36.59	36.67	36.22	36.39
5080	NYSE	HAE	Mon, Jul 23, 2012	36.78	36.78	36.33	36.57
5079	NYSE	HAE	Fri, Jul 20, 2012	37.21	37.44	36.87	37.26
5078	NYSE	HAE	Thu, Jul 19, 2012	37.56	37.67	37.42	37.49
5077	NYSE	HAE	Wed, Jul 18, 2012	37.07	37.72	37.07	37.53
5076	NYSE	HAE	Tue, Jul 17, 2012	36.92	37.24	36.57	37.24
5075	NYSE	HAE	Mon, Jul 16, 2012	36.62	37.07	36.53	36.73
5074	NYSE	HAE	Fri, Jul 13, 2012	36.77	37.28	36.60	36.77
5073	NYSE	HAE	Thu, Jul 12, 2012	36.85	36.88	36.38	36.74
5072	NYSE	HAE	Wed, Jul 11, 2012	36.87	37.24	36.87	37.23
5071	NYSE	HAE	Tue, Jul 10, 2012	37.38	37.47	36.79	36.92
5070	NYSE	HAE	Mon, Jul 9, 2012	37.05	37.23	36.89	37.21
5069	NYSE	HAE	Fri, Jul 6, 2012	36.87	37.14	36.87	37.12
5068	NYSE	HAE	Thu, Jul 5, 2012	37.35	37.50	36.88	37.27
5067	NYSE	HAE	Tue, Jul 3, 2012	36.87	37.36	36.67	37.35
5066	NYSE	HAE	Mon, Jul 2, 2012	37.12	37.18	36.22	36.87
5065	NYSE	HAE	Fri, Jun 29, 2012	37.00	37.06	36.66	37.06
5064	NYSE	HAE	Thu, Jun 28, 2012	36.21	36.69	36.05	36.52
5063	NYSE	HAE	Wed, Jun 27, 2012	35.97	36.55	35.93	36.50
5062	NYSE	HAE	Tue, Jun 26, 2012	35.80	36.33	35.76	35.98
5061	NYSE	HAE	Mon, Jun 25, 2012	35.48	36.06	35.36	35.83
5060	NYSE	HAE	Fri, Jun 22, 2012	35.48	35.99	35.32	35.96
5059	NYSE	HAE	Thu, Jun 21, 2012	35.94	36.18	35.20	35.26
5058	NYSE	HAE	Wed, Jun 20, 2012	36.19	36.40	36.01	36.04
5057	NYSE	HAE	Tue, Jun 19, 2012	35.65	36.41	35.62	36.21
5056	NYSE	HAE	Mon, Jun 18, 2012	34.98	35.54	34.96	35.50
5055	NYSE	HAE	Fri, Jun 15, 2012	35.01	35.26	34.94	35.09
5054	NYSE	HAE	Thu, Jun 14, 2012	34.85	35.18	34.80	35.01
5053	NYSE	HAE	Wed, Jun 13, 2012	34.67	35.05	34.66	34.79
5052	NYSE	HAE	Tue, Jun 12, 2012	34.61	34.68	34.32	34.65
5051	NYSE	HAE	Mon, Jun 11, 2012	35.23	35.23	34.45	34.47
5050	NYSE	HAE	Fri, Jun 8, 2012	34.78	35.14	34.61	34.94
5049	NYSE	HAE	Thu, Jun 7, 2012	35.48	35.54	34.78	34.85
5048	NYSE	HAE	Wed, Jun 6, 2012	34.82	35.13	34.69	35.13
5047	NYSE	HAE	Tue, Jun 5, 2012	34.29	34.70	34.21	34.64
5046	NYSE	HAE	Mon, Jun 4, 2012	34.36	34.61	34.20	34.46
5045	NYSE	HAE	Fri, Jun 1, 2012	33.93	34.60	32.69	34.36
5044	NYSE	HAE	Thu, May 31, 2012	34.80	35.09	34.57	34.86
5043	NYSE	HAE	Wed, May 30, 2012	34.60	35.09	34.60	34.81
5042	NYSE	HAE	Tue, May 29, 2012	34.98	35.36	34.88	35.09
5041	NYSE	HAE	Fri, May 25, 2012	35.06	35.14	34.75	34.86
5040	NYSE	HAE	Thu, May 24, 2012	34.63	35.02	34.52	35.00
5039	NYSE	HAE	Wed, May 23, 2012	34.45	34.68	34.13	34.63
5038	NYSE	HAE	Tue, May 22, 2012	35.38	35.44	34.55	34.72
5037	NYSE	HAE	Mon, May 21, 2012	35.02	35.45	34.74	35.41
5036	NYSE	HAE	Fri, May 18, 2012	35.28	35.35	34.75	34.87
5035	NYSE	HAE	Thu, May 17, 2012	35.72	35.76	35.27	35.38
5034	NYSE	HAE	Wed, May 16, 2012	35.74	36.03	35.69	35.75
5033	NYSE	HAE	Tue, May 15, 2012	35.61	35.92	35.61	35.70
5032	NYSE	HAE	Mon, May 14, 2012	35.60	35.98	35.60	35.74
5031	NYSE	HAE	Fri, May 11, 2012	35.63	36.02	35.48	35.97
5030	NYSE	HAE	Thu, May 10, 2012	35.96	36.21	35.77	35.91
5029	NYSE	HAE	Wed, May 9, 2012	35.39	35.93	35.06	35.72
5028	NYSE	HAE	Tue, May 8, 2012	35.63	35.82	35.24	35.61
5027	NYSE	HAE	Mon, May 7, 2012	35.49	35.85	35.46	35.73
5026	NYSE	HAE	Fri, May 4, 2012	35.50	35.68	35.31	35.63
5025	NYSE	HAE	Thu, May 3, 2012	35.85	35.97	35.56	35.67
5024	NYSE	HAE	Wed, May 2, 2012	35.85	36.12	35.79	36.02
5023	NYSE	HAE	Tue, May 1, 2012	36.07	36.74	35.54	36.15
5022	NYSE	HAE	Mon, Apr 30, 2012	34.51	36.00	34.51	35.79
5021	NYSE	HAE	Fri, Apr 27, 2012	34.16	34.64	34.13	34.36
5020	NYSE	HAE	Thu, Apr 26, 2012	33.68	34.16	33.45	34.14
5019	NYSE	HAE	Wed, Apr 25, 2012	33.88	33.90	33.54	33.65
5018	NYSE	HAE	Tue, Apr 24, 2012	33.38	33.84	33.29	33.70
5017	NYSE	HAE	Mon, Apr 23, 2012	33.46	33.56	33.22	33.45
5016	NYSE	HAE	Fri, Apr 20, 2012	34.09	34.22	33.78	33.97
5015	NYSE	HAE	Thu, Apr 19, 2012	33.90	34.02	33.45	33.70
5014	NYSE	HAE	Wed, Apr 18, 2012	34.19	34.34	33.71	33.87
5013	NYSE	HAE	Tue, Apr 17, 2012	33.82	34.56	33.82	34.34
5012	NYSE	HAE	Mon, Apr 16, 2012	33.62	33.76	33.22	33.58
5011	NYSE	HAE	Fri, Apr 13, 2012	33.97	34.07	33.56	33.57
5010	NYSE	HAE	Thu, Apr 12, 2012	33.83	34.29	33.80	34.16
5009	NYSE	HAE	Wed, Apr 11, 2012	33.84	33.90	33.44	33.84
5008	NYSE	HAE	Tue, Apr 10, 2012	33.89	34.00	33.57	33.63
5007	NYSE	HAE	Mon, Apr 9, 2012	33.83	34.05	33.74	33.88
5006	NYSE	HAE	Thu, Apr 5, 2012	34.36	34.51	34.26	34.39
5005	NYSE	HAE	Wed, Apr 4, 2012	34.85	35.02	34.36	34.51
5004	NYSE	HAE	Tue, Apr 3, 2012	35.58	35.75	35.22	35.25
5003	NYSE	HAE	Mon, Apr 2, 2012	34.82	35.63	34.62	35.57
5002	NYSE	HAE	Fri, Mar 30, 2012	35.41	35.41	34.84	34.84
5001	NYSE	HAE	Thu, Mar 29, 2012	34.88	35.25	34.70	35.16
5000	NYSE	HAE	Wed, Mar 28, 2012	35.07	35.20	34.94	35.10
4999	NYSE	HAE	Tue, Mar 27, 2012	35.30	35.30	34.97	35.04
4998	NYSE	HAE	Mon, Mar 26, 2012	34.95	35.23	34.82	35.15
4997	NYSE	HAE	Fri, Mar 23, 2012	34.26	34.85	34.26	34.53
4996	NYSE	HAE	Thu, Mar 22, 2012	34.00	34.35	33.99	34.33
4995	NYSE	HAE	Wed, Mar 21, 2012	34.13	34.47	34.04	34.28
4994	NYSE	HAE	Tue, Mar 20, 2012	34.23	34.38	34.08	34.13
4993	NYSE	HAE	Mon, Mar 19, 2012	33.88	34.62	33.88	34.48
4992	NYSE	HAE	Fri, Mar 16, 2012	33.68	34.08	33.55	33.97
4991	NYSE	HAE	Thu, Mar 15, 2012	33.58	33.90	33.40	33.71
4990	NYSE	HAE	Wed, Mar 14, 2012	33.52	33.80	33.47	33.62
4989	NYSE	HAE	Tue, Mar 13, 2012	33.25	33.62	33.15	33.60
4988	NYSE	HAE	Mon, Mar 12, 2012	33.32	33.34	32.90	33.00
4987	NYSE	HAE	Fri, Mar 9, 2012	32.80	33.72	32.80	33.32
4986	NYSE	HAE	Thu, Mar 8, 2012	32.67	32.91	32.29	32.86
4985	NYSE	HAE	Wed, Mar 7, 2012	32.16	32.48	32.09	32.43
4984	NYSE	HAE	Tue, Mar 6, 2012	32.43	32.54	32.03	32.10
4983	NYSE	HAE	Mon, Mar 5, 2012	32.51	32.84	32.41	32.75
4982	NYSE	HAE	Fri, Mar 2, 2012	33.26	33.26	32.54	32.65
4981	NYSE	HAE	Thu, Mar 1, 2012	33.08	33.66	32.90	33.21
4980	NYSE	HAE	Wed, Feb 29, 2012	34.15	34.26	33.50	33.52
4979	NYSE	HAE	Tue, Feb 28, 2012	34.21	34.21	33.67	34.15
4978	NYSE	HAE	Mon, Feb 27, 2012	33.63	34.29	33.40	34.17
4977	NYSE	HAE	Fri, Feb 24, 2012	33.90	34.15	33.71	34.07
4976	NYSE	HAE	Thu, Feb 23, 2012	33.70	34.08	33.52	34.02
4975	NYSE	HAE	Wed, Feb 22, 2012	33.36	33.80	33.29	33.64
4974	NYSE	HAE	Tue, Feb 21, 2012	33.69	33.92	33.21	33.49
4973	NYSE	HAE	Fri, Feb 17, 2012	33.73	33.80	33.51	33.62
4972	NYSE	HAE	Thu, Feb 16, 2012	32.94	33.73	32.90	33.70
4971	NYSE	HAE	Wed, Feb 15, 2012	33.32	33.39	32.80	32.93
4970	NYSE	HAE	Tue, Feb 14, 2012	33.43	33.47	33.14	33.32
4969	NYSE	HAE	Mon, Feb 13, 2012	33.46	33.64	33.42	33.54
4968	NYSE	HAE	Fri, Feb 10, 2012	32.89	33.25	32.72	33.13
4967	NYSE	HAE	Thu, Feb 9, 2012	33.44	33.48	33.04	33.15
4966	NYSE	HAE	Wed, Feb 8, 2012	33.56	33.64	33.24	33.39
4965	NYSE	HAE	Tue, Feb 7, 2012	33.62	33.68	33.36	33.58
4964	NYSE	HAE	Mon, Feb 6, 2012	33.75	33.80	33.58	33.71
4963	NYSE	HAE	Fri, Feb 3, 2012	34.13	34.49	33.79	33.93
4962	NYSE	HAE	Thu, Feb 2, 2012	33.69	34.00	33.60	33.93
4961	NYSE	HAE	Wed, Feb 1, 2012	32.53	33.71	32.53	33.68
4960	NYSE	HAE	Tue, Jan 31, 2012	32.52	32.86	32.40	32.48
4959	NYSE	HAE	Mon, Jan 30, 2012	33.66	34.01	32.41	32.52
4958	NYSE	HAE	Fri, Jan 27, 2012	32.65	33.21	32.65	33.13
4957	NYSE	HAE	Thu, Jan 26, 2012	32.59	32.78	32.49	32.74
4956	NYSE	HAE	Wed, Jan 25, 2012	32.52	32.65	32.41	32.49
4955	NYSE	HAE	Tue, Jan 24, 2012	32.63	32.70	32.51	32.59
4954	NYSE	HAE	Mon, Jan 23, 2012	32.65	33.07	32.63	32.72
4953	NYSE	HAE	Fri, Jan 20, 2012	32.67	32.93	32.52	32.74
4952	NYSE	HAE	Thu, Jan 19, 2012	32.05	32.75	32.01	32.71
4951	NYSE	HAE	Wed, Jan 18, 2012	31.84	32.05	31.67	32.02
4950	NYSE	HAE	Tue, Jan 17, 2012	31.62	31.95	31.62	31.86
4949	NYSE	HAE	Fri, Jan 13, 2012	31.01	31.36	31.01	31.28
4948	NYSE	HAE	Thu, Jan 12, 2012	31.33	31.45	31.08	31.38
4947	NYSE	HAE	Wed, Jan 11, 2012	31.09	31.28	31.01	31.16
4946	NYSE	HAE	Tue, Jan 10, 2012	31.18	31.31	31.12	31.22
4945	NYSE	HAE	Mon, Jan 9, 2012	31.12	31.12	30.61	30.93
4944	NYSE	HAE	Fri, Jan 6, 2012	31.13	31.17	30.77	30.97
4943	NYSE	HAE	Thu, Jan 5, 2012	30.89	31.17	30.87	31.04
4942	NYSE	HAE	Wed, Jan 4, 2012	31.23	31.39	31.15	31.15
4941	NYSE	HAE	Tue, Jan 3, 2012	31.16	31.62	31.16	31.39
4940	NYSE	HAE	Fri, Dec 30, 2011	30.71	30.97	30.60	30.61
4939	NYSE	HAE	Thu, Dec 29, 2011	30.23	30.86	30.23	30.79
4938	NYSE	HAE	Wed, Dec 28, 2011	30.73	30.73	30.28	30.32
4937	NYSE	HAE	Tue, Dec 27, 2011	30.45	30.92	30.39	30.84
4936	NYSE	HAE	Fri, Dec 23, 2011	30.65	30.66	30.42	30.60
4935	NYSE	HAE	Thu, Dec 22, 2011	30.41	30.78	30.41	30.55
4934	NYSE	HAE	Wed, Dec 21, 2011	30.13	30.48	29.96	30.45
4933	NYSE	HAE	Tue, Dec 20, 2011	29.69	30.31	29.69	30.29
4932	NYSE	HAE	Mon, Dec 19, 2011	29.54	29.72	29.25	29.29
4931	NYSE	HAE	Fri, Dec 16, 2011	29.66	29.71	29.29	29.47
4930	NYSE	HAE	Thu, Dec 15, 2011	29.24	29.60	29.24	29.41
4929	NYSE	HAE	Wed, Dec 14, 2011	29.04	29.16	28.93	29.01
4928	NYSE	HAE	Tue, Dec 13, 2011	29.48	29.76	29.18	29.28
4927	NYSE	HAE	Mon, Dec 12, 2011	29.13	29.37	28.97	29.35
4926	NYSE	HAE	Fri, Dec 9, 2011	28.70	29.47	28.69	29.35
4925	NYSE	HAE	Thu, Dec 8, 2011	29.17	29.17	28.52	28.55
4924	NYSE	HAE	Wed, Dec 7, 2011	29.39	29.51	28.95	29.35
4923	NYSE	HAE	Tue, Dec 6, 2011	29.86	29.93	29.48	29.50
4922	NYSE	HAE	Mon, Dec 5, 2011	29.90	30.11	29.65	29.87
4921	NYSE	HAE	Fri, Dec 2, 2011	29.79	30.07	29.42	29.54
4920	NYSE	HAE	Thu, Dec 1, 2011	29.38	30.04	29.38	29.53
4919	NYSE	HAE	Wed, Nov 30, 2011	29.16	29.62	29.04	29.62
4918	NYSE	HAE	Tue, Nov 29, 2011	28.52	28.69	28.35	28.44
4917	NYSE	HAE	Mon, Nov 28, 2011	28.25	28.54	28.19	28.50
4916	NYSE	HAE	Fri, Nov 25, 2011	27.87	28.05	27.50	27.51
4915	NYSE	HAE	Wed, Nov 23, 2011	28.21	28.28	27.94	27.97
4914	NYSE	HAE	Tue, Nov 22, 2011	28.57	28.77	28.28	28.38
4913	NYSE	HAE	Mon, Nov 21, 2011	28.78	28.94	28.57	28.64
4912	NYSE	HAE	Fri, Nov 18, 2011	29.02	29.52	29.00	29.16
4911	NYSE	HAE	Thu, Nov 17, 2011	29.25	29.70	28.96	29.00
4910	NYSE	HAE	Wed, Nov 16, 2011	29.47	29.99	29.18	29.22
4909	NYSE	HAE	Tue, Nov 15, 2011	29.42	30.00	29.22	29.72
4908	NYSE	HAE	Mon, Nov 14, 2011	29.71	29.84	29.41	29.51
4907	NYSE	HAE	Fri, Nov 11, 2011	29.42	30.06	29.37	29.84
4906	NYSE	HAE	Thu, Nov 10, 2011	29.28	29.31	28.83	29.17
4905	NYSE	HAE	Wed, Nov 9, 2011	29.27	29.38	28.48	28.70
4904	NYSE	HAE	Tue, Nov 8, 2011	29.73	30.02	29.19	29.94
4903	NYSE	HAE	Mon, Nov 7, 2011	29.47	29.66	29.15	29.61
4902	NYSE	HAE	Fri, Nov 4, 2011	29.52	29.97	29.49	29.58
4901	NYSE	HAE	Thu, Nov 3, 2011	29.58	29.92	29.17	29.86
4900	NYSE	HAE	Wed, Nov 2, 2011	29.53	29.93	29.41	29.45
4899	NYSE	HAE	Tue, Nov 1, 2011	28.93	30.00	28.01	29.31
4898	NYSE	HAE	Mon, Oct 31, 2011	29.27	31.00	28.98	30.48
4897	NYSE	HAE	Fri, Oct 28, 2011	32.09	33.06	31.81	31.93
4896	NYSE	HAE	Thu, Oct 27, 2011	31.46	32.42	31.11	31.37
4895	NYSE	HAE	Wed, Oct 26, 2011	31.08	31.26	30.58	30.92
4894	NYSE	HAE	Tue, Oct 25, 2011	30.52	31.04	30.32	30.72
4893	NYSE	HAE	Mon, Oct 24, 2011	30.21	30.82	30.20	30.71
4892	NYSE	HAE	Fri, Oct 21, 2011	30.30	30.44	29.90	30.25
4891	NYSE	HAE	Thu, Oct 20, 2011	29.86	30.00	29.44	29.88
4890	NYSE	HAE	Wed, Oct 19, 2011	30.03	30.38	29.88	30.02
4889	NYSE	HAE	Tue, Oct 18, 2011	29.47	30.23	29.20	29.97
4888	NYSE	HAE	Mon, Oct 17, 2011	29.88	29.96	29.18	29.37
4887	NYSE	HAE	Fri, Oct 14, 2011	29.84	30.32	29.67	30.15
4886	NYSE	HAE	Thu, Oct 13, 2011	29.36	29.71	29.12	29.62
4885	NYSE	HAE	Wed, Oct 12, 2011	29.68	29.81	29.32	29.41
4884	NYSE	HAE	Tue, Oct 11, 2011	29.53	29.94	29.40	29.51
4883	NYSE	HAE	Mon, Oct 10, 2011	29.50	29.78	29.33	29.71
4882	NYSE	HAE	Fri, Oct 7, 2011	29.79	29.81	29.12	29.15
4881	NYSE	HAE	Thu, Oct 6, 2011	29.66	29.82	29.43	29.78
4880	NYSE	HAE	Wed, Oct 5, 2011	29.88	29.95	29.49	29.72
4879	NYSE	HAE	Tue, Oct 4, 2011	28.18	29.81	28.18	29.77
4878	NYSE	HAE	Mon, Oct 3, 2011	29.00	29.54	28.30	28.31
4877	NYSE	HAE	Fri, Sep 30, 2011	29.22	29.77	29.21	29.24
4876	NYSE	HAE	Thu, Sep 29, 2011	29.48	29.61	28.97	29.50
4875	NYSE	HAE	Wed, Sep 28, 2011	30.00	30.04	29.02	29.02
4874	NYSE	HAE	Tue, Sep 27, 2011	29.72	30.45	29.41	30.03
4873	NYSE	HAE	Mon, Sep 26, 2011	29.54	29.61	28.95	29.30
4872	NYSE	HAE	Fri, Sep 23, 2011	28.36	29.51	28.26	29.39
4871	NYSE	HAE	Thu, Sep 22, 2011	27.55	28.46	27.50	28.36
4870	NYSE	HAE	Wed, Sep 21, 2011	29.38	29.66	28.21	28.23
4869	NYSE	HAE	Tue, Sep 20, 2011	29.76	30.16	29.45	29.49
4868	NYSE	HAE	Mon, Sep 19, 2011	29.92	29.95	29.48	29.69
4867	NYSE	HAE	Fri, Sep 16, 2011	30.35	30.55	30.16	30.33
4866	NYSE	HAE	Thu, Sep 15, 2011	30.33	30.33	29.72	30.22
4865	NYSE	HAE	Wed, Sep 14, 2011	29.99	30.45	29.36	30.13
4864	NYSE	HAE	Tue, Sep 13, 2011	29.68	29.87	29.19	29.80
4863	NYSE	HAE	Mon, Sep 12, 2011	29.07	29.87	29.00	29.64
4862	NYSE	HAE	Fri, Sep 9, 2011	30.28	30.36	29.21	29.41
4861	NYSE	HAE	Thu, Sep 8, 2011	30.76	31.26	30.52	30.66
4860	NYSE	HAE	Wed, Sep 7, 2011	30.20	30.96	30.11	30.92
4859	NYSE	HAE	Tue, Sep 6, 2011	29.34	29.99	29.18	29.92
4858	NYSE	HAE	Fri, Sep 2, 2011	30.46	30.46	29.60	29.83
4857	NYSE	HAE	Thu, Sep 1, 2011	31.25	31.65	30.72	30.85
4856	NYSE	HAE	Wed, Aug 31, 2011	31.01	31.45	30.90	31.26
4855	NYSE	HAE	Tue, Aug 30, 2011	31.27	31.27	30.48	30.88
4854	NYSE	HAE	Mon, Aug 29, 2011	30.79	31.47	30.79	31.45
4853	NYSE	HAE	Fri, Aug 26, 2011	29.94	30.46	29.50	30.44
4852	NYSE	HAE	Thu, Aug 25, 2011	31.13	31.22	29.95	29.98
4851	NYSE	HAE	Wed, Aug 24, 2011	30.79	31.29	30.65	31.08
4850	NYSE	HAE	Tue, Aug 23, 2011	29.67	30.85	29.44	30.85
4849	NYSE	HAE	Mon, Aug 22, 2011	29.40	29.91	29.37	29.69
4848	NYSE	HAE	Fri, Aug 19, 2011	28.37	29.72	28.31	28.88
4847	NYSE	HAE	Thu, Aug 18, 2011	29.18	29.50	28.71	28.79
4846	NYSE	HAE	Wed, Aug 17, 2011	29.88	30.15	29.51	30.02
4845	NYSE	HAE	Tue, Aug 16, 2011	30.15	30.15	29.73	29.75
4844	NYSE	HAE	Mon, Aug 15, 2011	30.33	30.51	29.95	30.41
4843	NYSE	HAE	Fri, Aug 12, 2011	29.65	30.11	29.19	30.03
4842	NYSE	HAE	Thu, Aug 11, 2011	28.16	29.81	28.16	29.43
4841	NYSE	HAE	Wed, Aug 10, 2011	27.89	28.39	27.67	28.02
4840	NYSE	HAE	Tue, Aug 9, 2011	28.60	29.08	27.63	28.55
4839	NYSE	HAE	Mon, Aug 8, 2011	29.25	29.64	27.91	28.15
4838	NYSE	HAE	Fri, Aug 5, 2011	29.68	29.79	28.50	29.45
4837	NYSE	HAE	Thu, Aug 4, 2011	30.05	30.25	29.40	29.50
4836	NYSE	HAE	Wed, Aug 3, 2011	29.47	30.21	29.33	30.06
4835	NYSE	HAE	Tue, Aug 2, 2011	28.96	29.68	28.96	29.20
4834	NYSE	HAE	Mon, Aug 1, 2011	31.60	32.00	28.52	29.18
4833	NYSE	HAE	Fri, Jul 29, 2011	31.95	32.84	31.83	32.75
4832	NYSE	HAE	Thu, Jul 28, 2011	33.20	33.20	32.47	32.59
4831	NYSE	HAE	Wed, Jul 27, 2011	33.47	33.55	33.01	33.11
4830	NYSE	HAE	Tue, Jul 26, 2011	33.87	33.91	33.57	33.63
4829	NYSE	HAE	Mon, Jul 25, 2011	34.24	34.44	33.85	33.91
4828	NYSE	HAE	Fri, Jul 22, 2011	34.60	34.88	34.10	34.53
4827	NYSE	HAE	Thu, Jul 21, 2011	34.13	34.74	34.08	34.59
4826	NYSE	HAE	Wed, Jul 20, 2011	34.06	34.18	33.65	34.15
4825	NYSE	HAE	Tue, Jul 19, 2011	33.81	34.21	33.81	34.15
4824	NYSE	HAE	Mon, Jul 18, 2011	34.01	34.03	33.54	33.67
4823	NYSE	HAE	Fri, Jul 15, 2011	34.47	34.50	33.92	34.06
4822	NYSE	HAE	Thu, Jul 14, 2011	34.49	34.77	34.38	34.46
4821	NYSE	HAE	Wed, Jul 13, 2011	34.10	34.39	33.97	34.38
4820	NYSE	HAE	Tue, Jul 12, 2011	33.67	34.29	33.45	34.04
4819	NYSE	HAE	Mon, Jul 11, 2011	33.81	34.05	33.65	33.75
4818	NYSE	HAE	Fri, Jul 8, 2011	33.81	34.15	33.81	34.10
4817	NYSE	HAE	Thu, Jul 7, 2011	33.83	34.20	33.58	34.16
4816	NYSE	HAE	Wed, Jul 6, 2011	33.19	33.71	33.07	33.65
4815	NYSE	HAE	Tue, Jul 5, 2011	32.95	33.30	32.92	33.29
4814	NYSE	HAE	Fri, Jul 1, 2011	32.20	32.98	32.14	32.90
4813	NYSE	HAE	Thu, Jun 30, 2011	32.06	32.20	31.92	32.19
4812	NYSE	HAE	Wed, Jun 29, 2011	32.11	32.18	31.81	31.93
4811	NYSE	HAE	Tue, Jun 28, 2011	31.79	32.27	31.77	32.13
4810	NYSE	HAE	Mon, Jun 27, 2011	31.55	31.85	31.25	31.75
4809	NYSE	HAE	Fri, Jun 24, 2011	31.34	31.58	31.23	31.55
4808	NYSE	HAE	Thu, Jun 23, 2011	31.59	31.59	30.95	31.21
4807	NYSE	HAE	Wed, Jun 22, 2011	32.02	32.20	31.86	31.89
4806	NYSE	HAE	Tue, Jun 21, 2011	32.24	32.33	32.00	32.11
4805	NYSE	HAE	Mon, Jun 20, 2011	31.70	32.13	31.70	32.05
4804	NYSE	HAE	Fri, Jun 17, 2011	32.13	32.20	31.74	31.84
4803	NYSE	HAE	Thu, Jun 16, 2011	31.74	32.03	31.62	32.02
4802	NYSE	HAE	Wed, Jun 15, 2011	32.01	32.23	31.64	31.66
4801	NYSE	HAE	Tue, Jun 14, 2011	32.45	32.56	32.15	32.23
4800	NYSE	HAE	Mon, Jun 13, 2011	32.49	32.50	32.22	32.22
4799	NYSE	HAE	Fri, Jun 10, 2011	32.61	32.75	32.33	32.39
4798	NYSE	HAE	Thu, Jun 9, 2011	32.70	32.96	32.61	32.78
4797	NYSE	HAE	Wed, Jun 8, 2011	32.78	32.81	32.52	32.59
4796	NYSE	HAE	Tue, Jun 7, 2011	33.07	33.09	32.79	32.83
4795	NYSE	HAE	Mon, Jun 6, 2011	33.00	33.17	32.85	32.87
4794	NYSE	HAE	Fri, Jun 3, 2011	32.71	33.24	32.70	33.05
4793	NYSE	HAE	Thu, Jun 2, 2011	33.24	33.32	32.98	33.09
4792	NYSE	HAE	Wed, Jun 1, 2011	33.74	33.77	33.18	33.25
4791	NYSE	HAE	Tue, May 31, 2011	33.81	33.88	33.57	33.82
4790	NYSE	HAE	Fri, May 27, 2011	33.51	33.62	33.30	33.57
4789	NYSE	HAE	Thu, May 26, 2011	33.07	33.45	33.07	33.39
4788	NYSE	HAE	Wed, May 25, 2011	33.08	33.24	33.03	33.13
4787	NYSE	HAE	Tue, May 24, 2011	33.08	33.26	32.94	33.08
4786	NYSE	HAE	Mon, May 23, 2011	32.77	33.20	32.65	33.04
4785	NYSE	HAE	Fri, May 20, 2011	33.20	33.57	33.01	33.25
4784	NYSE	HAE	Thu, May 19, 2011	33.78	33.78	33.26	33.38
4783	NYSE	HAE	Wed, May 18, 2011	33.51	33.84	33.42	33.68
4782	NYSE	HAE	Tue, May 17, 2011	33.34	33.53	33.16	33.37
4781	NYSE	HAE	Mon, May 16, 2011	33.63	33.84	33.37	33.48
4780	NYSE	HAE	Fri, May 13, 2011	34.34	34.35	33.49	33.82
4779	NYSE	HAE	Thu, May 12, 2011	33.67	34.45	33.62	34.28
4778	NYSE	HAE	Wed, May 11, 2011	34.04	34.18	33.69	33.80
4777	NYSE	HAE	Tue, May 10, 2011	33.99	34.15	33.93	34.10
4776	NYSE	HAE	Mon, May 9, 2011	33.51	33.88	33.39	33.83
4775	NYSE	HAE	Fri, May 6, 2011	33.90	33.96	33.60	33.63
4774	NYSE	HAE	Thu, May 5, 2011	33.58	33.93	33.52	33.75
4773	NYSE	HAE	Wed, May 4, 2011	33.98	33.98	33.70	33.75
4772	NYSE	HAE	Tue, May 3, 2011	33.55	34.34	33.36	34.04
4771	NYSE	HAE	Mon, May 2, 2011	33.95	34.57	33.30	34.43
4770	NYSE	HAE	Fri, Apr 29, 2011	34.66	35.20	34.47	35.10
4769	NYSE	HAE	Thu, Apr 28, 2011	34.16	34.85	34.15	34.56
4768	NYSE	HAE	Wed, Apr 27, 2011	33.91	34.30	33.90	34.28
4767	NYSE	HAE	Tue, Apr 26, 2011	33.45	34.21	33.45	34.00
4766	NYSE	HAE	Mon, Apr 25, 2011	33.68	33.75	33.24	33.44
4765	NYSE	HAE	Thu, Apr 21, 2011	33.88	33.88	33.66	33.81
4764	NYSE	HAE	Wed, Apr 20, 2011	33.59	33.75	33.45	33.64
4763	NYSE	HAE	Tue, Apr 19, 2011	33.24	33.57	33.16	33.34
4762	NYSE	HAE	Mon, Apr 18, 2011	33.44	33.44	33.00	33.24
4761	NYSE	HAE	Fri, Apr 15, 2011	33.44	33.68	33.29	33.66
4760	NYSE	HAE	Thu, Apr 14, 2011	33.07	33.57	32.96	33.56
4759	NYSE	HAE	Wed, Apr 13, 2011	33.37	33.47	33.22	33.24
4758	NYSE	HAE	Tue, Apr 12, 2011	33.36	33.54	33.30	33.34
4757	NYSE	HAE	Mon, Apr 11, 2011	33.51	33.71	33.39	33.59
4756	NYSE	HAE	Fri, Apr 8, 2011	33.30	33.46	33.07	33.45
4755	NYSE	HAE	Thu, Apr 7, 2011	32.97	33.24	32.87	33.16
4754	NYSE	HAE	Wed, Apr 6, 2011	32.82	33.08	32.78	32.86
4753	NYSE	HAE	Tue, Apr 5, 2011	33.11	33.23	32.58	32.69
4752	NYSE	HAE	Mon, Apr 4, 2011	33.30	33.30	32.62	33.20
4751	NYSE	HAE	Fri, Apr 1, 2011	32.88	33.35	32.88	33.29
4750	NYSE	HAE	Thu, Mar 31, 2011	32.50	32.78	32.41	32.77
4749	NYSE	HAE	Wed, Mar 30, 2011	32.22	32.54	32.03	32.53
4748	NYSE	HAE	Tue, Mar 29, 2011	31.60	32.10	31.48	32.10
4747	NYSE	HAE	Mon, Mar 28, 2011	31.70	31.83	31.56	31.56
4746	NYSE	HAE	Fri, Mar 25, 2011	31.85	31.98	31.71	31.73
4745	NYSE	HAE	Thu, Mar 24, 2011	31.55	31.91	31.30	31.88
4744	NYSE	HAE	Wed, Mar 23, 2011	31.80	31.92	31.44	31.78
4743	NYSE	HAE	Tue, Mar 22, 2011	31.92	31.99	31.80	31.93
4742	NYSE	HAE	Mon, Mar 21, 2011	32.07	32.07	31.74	31.85
4741	NYSE	HAE	Fri, Mar 18, 2011	31.72	31.83	31.36	31.58
4740	NYSE	HAE	Thu, Mar 17, 2011	31.88	31.96	31.56	31.57
4739	NYSE	HAE	Wed, Mar 16, 2011	31.40	31.75	31.35	31.36
4738	NYSE	HAE	Tue, Mar 15, 2011	31.46	31.67	31.35	31.53
4737	NYSE	HAE	Mon, Mar 14, 2011	31.76	32.07	31.55	31.89
4736	NYSE	HAE	Fri, Mar 11, 2011	31.78	31.97	31.57	31.88
4735	NYSE	HAE	Thu, Mar 10, 2011	31.57	31.92	31.26	31.81
4734	NYSE	HAE	Wed, Mar 9, 2011	31.46	32.18	31.39	31.81
4733	NYSE	HAE	Tue, Mar 8, 2011	30.76	31.94	30.76	31.40
4732	NYSE	HAE	Mon, Mar 7, 2011	30.91	30.95	30.32	30.63
4731	NYSE	HAE	Fri, Mar 4, 2011	31.12	31.12	30.49	30.89
4730	NYSE	HAE	Thu, Mar 3, 2011	30.75	31.13	30.69	31.12
4729	NYSE	HAE	Wed, Mar 2, 2011	30.34	30.61	30.26	30.55
4728	NYSE	HAE	Tue, Mar 1, 2011	30.95	31.00	30.32	30.39
4727	NYSE	HAE	Mon, Feb 28, 2011	30.90	30.95	30.48	30.83
4726	NYSE	HAE	Fri, Feb 25, 2011	30.16	30.91	30.09	30.90
4725	NYSE	HAE	Thu, Feb 24, 2011	29.84	30.21	29.76	30.15
4724	NYSE	HAE	Wed, Feb 23, 2011	30.30	30.30	29.74	29.76
4723	NYSE	HAE	Tue, Feb 22, 2011	30.71	30.87	30.32	30.36
4722	NYSE	HAE	Fri, Feb 18, 2011	30.47	30.93	30.45	30.93
4721	NYSE	HAE	Thu, Feb 17, 2011	30.60	30.62	30.35	30.45
4720	NYSE	HAE	Wed, Feb 16, 2011	30.63	30.71	30.36	30.59
4719	NYSE	HAE	Tue, Feb 15, 2011	30.61	30.73	30.51	30.56
4718	NYSE	HAE	Mon, Feb 14, 2011	30.62	30.74	30.52	30.72
4717	NYSE	HAE	Fri, Feb 11, 2011	29.74	30.78	29.74	30.75
4716	NYSE	HAE	Thu, Feb 10, 2011	29.75	30.04	29.71	29.88
4715	NYSE	HAE	Wed, Feb 9, 2011	29.97	29.97	29.73	29.88
4714	NYSE	HAE	Tue, Feb 8, 2011	30.31	30.34	29.89	30.11
4713	NYSE	HAE	Mon, Feb 7, 2011	30.45	31.04	30.24	30.27
4712	NYSE	HAE	Fri, Feb 4, 2011	30.36	30.74	30.23	30.57
4711	NYSE	HAE	Thu, Feb 3, 2011	30.12	30.43	29.70	30.42
4710	NYSE	HAE	Wed, Feb 2, 2011	30.98	30.98	30.15	30.18
4709	NYSE	HAE	Tue, Feb 1, 2011	29.91	30.49	29.89	30.38
4708	NYSE	HAE	Mon, Jan 31, 2011	29.38	30.20	29.33	29.67
4707	NYSE	HAE	Fri, Jan 28, 2011	29.52	29.60	29.27	29.42
4706	NYSE	HAE	Thu, Jan 27, 2011	29.65	29.69	29.44	29.52
4705	NYSE	HAE	Wed, Jan 26, 2011	29.64	29.91	29.52	29.65
4704	NYSE	HAE	Tue, Jan 25, 2011	29.33	29.58	29.26	29.56
4703	NYSE	HAE	Mon, Jan 24, 2011	29.48	29.63	29.47	29.48
4702	NYSE	HAE	Fri, Jan 21, 2011	29.51	29.58	29.33	29.49
4701	NYSE	HAE	Thu, Jan 20, 2011	29.03	29.47	29.03	29.44
4700	NYSE	HAE	Wed, Jan 19, 2011	29.30	29.40	29.08	29.14
4699	NYSE	HAE	Tue, Jan 18, 2011	29.22	29.45	29.22	29.42
4698	NYSE	HAE	Fri, Jan 14, 2011	29.27	29.28	29.07	29.28
4697	NYSE	HAE	Thu, Jan 13, 2011	29.37	29.42	29.06	29.25
4696	NYSE	HAE	Wed, Jan 12, 2011	29.44	29.49	29.23	29.36
4695	NYSE	HAE	Tue, Jan 11, 2011	29.29	29.56	29.19	29.28
4694	NYSE	HAE	Mon, Jan 10, 2011	28.97	29.26	28.90	29.17
4693	NYSE	HAE	Fri, Jan 7, 2011	29.40	29.40	28.87	29.09
4692	NYSE	HAE	Thu, Jan 6, 2011	29.78	29.82	29.38	29.40
4691	NYSE	HAE	Wed, Jan 5, 2011	29.28	29.80	29.27	29.72
4690	NYSE	HAE	Tue, Jan 4, 2011	30.22	30.22	29.20	29.38
4689	NYSE	HAE	Mon, Jan 3, 2011	31.52	31.60	30.09	30.14
4688	NYSE	HAE	Fri, Dec 31, 2010	31.82	32.02	31.58	31.59
4687	NYSE	HAE	Thu, Dec 30, 2010	31.93	32.13	31.93	31.94
4686	NYSE	HAE	Wed, Dec 29, 2010	31.93	32.03	31.86	31.92
4685	NYSE	HAE	Tue, Dec 28, 2010	32.05	32.10	31.88	31.93
4684	NYSE	HAE	Mon, Dec 27, 2010	32.11	32.25	32.02	32.19
4683	NYSE	HAE	Thu, Dec 23, 2010	32.15	32.31	31.95	32.12
4682	NYSE	HAE	Wed, Dec 22, 2010	32.05	32.18	32.00	32.06
4681	NYSE	HAE	Tue, Dec 21, 2010	32.33	32.33	31.82	31.88
4680	NYSE	HAE	Mon, Dec 20, 2010	32.19	32.42	32.15	32.19
4679	NYSE	HAE	Fri, Dec 17, 2010	32.06	32.17	31.50	32.17
4678	NYSE	HAE	Thu, Dec 16, 2010	31.79	32.13	31.74	32.12
4677	NYSE	HAE	Wed, Dec 15, 2010	31.92	32.10	31.78	31.86
4676	NYSE	HAE	Tue, Dec 14, 2010	31.10	32.38	31.10	32.00
4675	NYSE	HAE	Mon, Dec 13, 2010	31.49	31.49	31.03	31.13
4674	NYSE	HAE	Fri, Dec 10, 2010	30.72	31.54	30.72	31.32
4673	NYSE	HAE	Thu, Dec 9, 2010	30.95	30.95	30.35	30.62
4672	NYSE	HAE	Wed, Dec 8, 2010	30.95	30.97	30.84	30.86
4671	NYSE	HAE	Tue, Dec 7, 2010	30.79	30.91	30.70	30.86
4670	NYSE	HAE	Mon, Dec 6, 2010	30.50	30.81	30.49	30.58
4669	NYSE	HAE	Fri, Dec 3, 2010	30.81	31.00	30.23	30.67
4668	NYSE	HAE	Thu, Dec 2, 2010	30.39	31.00	30.37	30.86
4667	NYSE	HAE	Wed, Dec 1, 2010	29.70	30.48	29.70	30.45
4666	NYSE	HAE	Tue, Nov 30, 2010	29.26	29.45	29.03	29.40
4665	NYSE	HAE	Mon, Nov 29, 2010	29.51	29.60	29.13	29.50
4664	NYSE	HAE	Fri, Nov 26, 2010	29.61	29.88	29.46	29.66
4663	NYSE	HAE	Wed, Nov 24, 2010	29.36	29.82	29.36	29.81
4662	NYSE	HAE	Tue, Nov 23, 2010	29.22	29.38	28.94	29.36
4661	NYSE	HAE	Mon, Nov 22, 2010	29.30	29.53	29.07	29.44
4660	NYSE	HAE	Fri, Nov 19, 2010	28.96	29.40	28.94	29.34
4659	NYSE	HAE	Thu, Nov 18, 2010	29.00	29.23	28.85	29.03
4658	NYSE	HAE	Wed, Nov 17, 2010	29.41	29.41	28.80	28.83
4657	NYSE	HAE	Tue, Nov 16, 2010	29.29	29.42	29.15	29.38
4656	NYSE	HAE	Mon, Nov 15, 2010	29.52	29.71	29.41	29.50
4655	NYSE	HAE	Fri, Nov 12, 2010	29.36	29.57	29.28	29.50
4654	NYSE	HAE	Thu, Nov 11, 2010	29.10	29.61	29.10	29.58
4653	NYSE	HAE	Wed, Nov 10, 2010	29.10	29.39	28.92	29.39
4652	NYSE	HAE	Tue, Nov 9, 2010	28.82	29.23	28.77	29.09
4651	NYSE	HAE	Mon, Nov 8, 2010	28.76	28.95	28.65	28.82
4650	NYSE	HAE	Fri, Nov 5, 2010	28.91	29.04	28.57	28.96
4649	NYSE	HAE	Thu, Nov 4, 2010	29.04	29.28	28.72	28.94
4648	NYSE	HAE	Wed, Nov 3, 2010	28.47	29.20	28.37	28.84
4647	NYSE	HAE	Tue, Nov 2, 2010	27.60	28.48	27.60	28.48
4646	NYSE	HAE	Mon, Nov 1, 2010	27.09	27.73	26.55	27.53
4645	NYSE	HAE	Fri, Oct 29, 2010	27.50	27.53	27.21	27.33
4644	NYSE	HAE	Thu, Oct 28, 2010	27.60	27.92	27.57	27.61
4643	NYSE	HAE	Wed, Oct 27, 2010	27.44	27.66	27.33	27.59
4642	NYSE	HAE	Tue, Oct 26, 2010	27.13	27.69	27.06	27.61
4641	NYSE	HAE	Mon, Oct 25, 2010	27.43	27.56	27.29	27.31
4640	NYSE	HAE	Fri, Oct 22, 2010	27.50	27.53	27.31	27.33
4639	NYSE	HAE	Thu, Oct 21, 2010	27.58	27.82	27.49	27.53
4638	NYSE	HAE	Wed, Oct 20, 2010	27.51	27.54	27.40	27.46
4637	NYSE	HAE	Tue, Oct 19, 2010	27.50	27.64	27.21	27.46
4636	NYSE	HAE	Mon, Oct 18, 2010	27.50	27.68	27.45	27.67
4635	NYSE	HAE	Fri, Oct 15, 2010	27.60	27.75	27.42	27.53
4634	NYSE	HAE	Thu, Oct 14, 2010	27.54	27.58	27.36	27.50
4633	NYSE	HAE	Wed, Oct 13, 2010	27.57	27.75	27.43	27.48
4632	NYSE	HAE	Tue, Oct 12, 2010	27.63	27.63	27.32	27.55
4631	NYSE	HAE	Mon, Oct 11, 2010	27.93	27.94	27.61	27.75
4630	NYSE	HAE	Fri, Oct 8, 2010	28.05	28.12	27.79	27.96
4629	NYSE	HAE	Thu, Oct 7, 2010	28.87	28.87	27.64	28.07
4628	NYSE	HAE	Wed, Oct 6, 2010	29.02	29.08	28.92	28.97
4627	NYSE	HAE	Tue, Oct 5, 2010	28.88	29.12	28.83	29.10
4626	NYSE	HAE	Mon, Oct 4, 2010	29.20	29.26	28.83	28.90
4625	NYSE	HAE	Fri, Oct 1, 2010	29.50	29.51	29.03	29.29
4624	NYSE	HAE	Thu, Sep 30, 2010	29.38	29.50	29.09	29.27
4623	NYSE	HAE	Wed, Sep 29, 2010	28.75	29.35	28.70	29.32
4622	NYSE	HAE	Tue, Sep 28, 2010	28.50	28.95	28.23	28.90
4621	NYSE	HAE	Mon, Sep 27, 2010	28.25	28.51	28.00	28.44
4620	NYSE	HAE	Fri, Sep 24, 2010	28.32	28.32	28.16	28.29
4619	NYSE	HAE	Thu, Sep 23, 2010	28.20	28.49	27.98	28.05
4618	NYSE	HAE	Wed, Sep 22, 2010	28.31	28.69	28.30	28.42
4617	NYSE	HAE	Tue, Sep 21, 2010	28.92	28.97	28.40	28.42
4616	NYSE	HAE	Mon, Sep 20, 2010	28.45	29.05	28.42	28.99
4615	NYSE	HAE	Fri, Sep 17, 2010	28.29	28.60	27.99	28.43
4614	NYSE	HAE	Thu, Sep 16, 2010	28.21	28.33	27.97	28.11
4613	NYSE	HAE	Wed, Sep 15, 2010	27.84	28.38	27.84	28.37
4612	NYSE	HAE	Tue, Sep 14, 2010	27.87	28.02	27.69	27.88
4611	NYSE	HAE	Mon, Sep 13, 2010	27.65	28.05	27.50	28.00
4610	NYSE	HAE	Fri, Sep 10, 2010	27.56	27.59	27.33	27.47
4609	NYSE	HAE	Thu, Sep 9, 2010	27.67	27.75	27.25	27.42
4608	NYSE	HAE	Wed, Sep 8, 2010	27.29	27.43	27.18	27.43
4607	NYSE	HAE	Tue, Sep 7, 2010	27.61	27.61	27.20	27.25
4606	NYSE	HAE	Fri, Sep 3, 2010	27.42	27.73	27.32	27.67
4605	NYSE	HAE	Thu, Sep 2, 2010	26.73	27.29	26.55	27.28
4604	NYSE	HAE	Wed, Sep 1, 2010	26.27	26.75	26.19	26.69
4603	NYSE	HAE	Tue, Aug 31, 2010	26.13	26.37	26.02	26.04
4602	NYSE	HAE	Mon, Aug 30, 2010	26.42	26.49	26.10	26.14
4601	NYSE	HAE	Fri, Aug 27, 2010	26.33	26.64	26.03	26.61
4600	NYSE	HAE	Thu, Aug 26, 2010	26.23	26.32	25.99	26.23
4599	NYSE	HAE	Wed, Aug 25, 2010	25.50	26.22	25.45	26.18
4598	NYSE	HAE	Tue, Aug 24, 2010	25.70	25.78	25.25	25.62
4597	NYSE	HAE	Mon, Aug 23, 2010	26.29	26.40	25.85	25.88
4596	NYSE	HAE	Fri, Aug 20, 2010	26.16	26.31	25.95	26.24
4595	NYSE	HAE	Thu, Aug 19, 2010	26.66	26.67	26.29	26.31
4594	NYSE	HAE	Wed, Aug 18, 2010	26.85	26.91	26.61	26.80
4593	NYSE	HAE	Tue, Aug 17, 2010	26.69	26.94	26.55	26.79
4592	NYSE	HAE	Mon, Aug 16, 2010	26.21	26.50	26.02	26.48
4591	NYSE	HAE	Fri, Aug 13, 2010	26.49	26.54	26.21	26.36
4590	NYSE	HAE	Thu, Aug 12, 2010	26.50	26.73	26.47	26.63
4589	NYSE	HAE	Wed, Aug 11, 2010	26.90	26.90	26.50	26.70
4588	NYSE	HAE	Tue, Aug 10, 2010	27.22	27.55	26.99	27.32
4587	NYSE	HAE	Mon, Aug 9, 2010	27.22	27.43	27.15	27.43
4586	NYSE	HAE	Fri, Aug 6, 2010	27.01	27.11	26.65	27.07
4585	NYSE	HAE	Thu, Aug 5, 2010	27.00	27.45	26.96	27.20
4584	NYSE	HAE	Wed, Aug 4, 2010	26.72	27.17	26.57	27.14
4583	NYSE	HAE	Tue, Aug 3, 2010	26.91	27.07	26.52	26.73
4582	NYSE	HAE	Mon, Aug 2, 2010	27.90	28.31	26.83	26.91
4581	NYSE	HAE	Fri, Jul 30, 2010	27.07	27.69	27.02	27.63
4580	NYSE	HAE	Thu, Jul 29, 2010	27.38	27.38	27.09	27.30
4579	NYSE	HAE	Wed, Jul 28, 2010	27.68	27.87	27.09	27.15
4578	NYSE	HAE	Tue, Jul 27, 2010	27.80	28.07	27.61	27.75
4577	NYSE	HAE	Mon, Jul 26, 2010	27.35	27.69	27.22	27.63
4576	NYSE	HAE	Fri, Jul 23, 2010	27.01	27.45	26.87	27.21
4575	NYSE	HAE	Thu, Jul 22, 2010	26.79	27.20	26.79	27.09
4574	NYSE	HAE	Wed, Jul 21, 2010	27.15	27.18	26.51	26.62
4573	NYSE	HAE	Tue, Jul 20, 2010	26.95	27.09	26.71	27.04
4572	NYSE	HAE	Mon, Jul 19, 2010	27.08	27.22	26.73	27.20
4571	NYSE	HAE	Fri, Jul 16, 2010	27.64	27.68	27.06	27.07
4570	NYSE	HAE	Thu, Jul 15, 2010	28.00	28.02	27.60	27.78
4569	NYSE	HAE	Wed, Jul 14, 2010	28.09	28.14	27.79	28.00
4568	NYSE	HAE	Tue, Jul 13, 2010	28.02	28.24	27.78	28.18
4567	NYSE	HAE	Mon, Jul 12, 2010	28.26	28.40	27.84	27.89
4566	NYSE	HAE	Fri, Jul 9, 2010	28.49	28.57	28.22	28.41
4565	NYSE	HAE	Thu, Jul 8, 2010	28.50	28.66	28.28	28.45
4564	NYSE	HAE	Wed, Jul 7, 2010	28.41	28.45	28.00	28.40
4563	NYSE	HAE	Tue, Jul 6, 2010	27.88	28.35	27.82	28.31
4562	NYSE	HAE	Fri, Jul 2, 2010	27.45	27.94	27.38	27.76
4561	NYSE	HAE	Thu, Jul 1, 2010	26.83	27.33	26.69	27.30
4560	NYSE	HAE	Wed, Jun 30, 2010	26.84	27.06	26.64	26.76
4559	NYSE	HAE	Tue, Jun 29, 2010	26.91	26.94	26.62	26.80
4558	NYSE	HAE	Mon, Jun 28, 2010	26.97	27.44	26.74	27.22
4557	NYSE	HAE	Fri, Jun 25, 2010	26.79	27.03	26.65	26.86
4556	NYSE	HAE	Thu, Jun 24, 2010	26.56	27.11	26.55	26.80
4555	NYSE	HAE	Wed, Jun 23, 2010	26.94	26.96	26.56	26.67
4554	NYSE	HAE	Tue, Jun 22, 2010	27.34	27.59	26.95	26.97
4553	NYSE	HAE	Mon, Jun 21, 2010	27.51	27.55	27.13	27.24
4552	NYSE	HAE	Fri, Jun 18, 2010	27.22	27.29	26.96	27.26
4551	NYSE	HAE	Thu, Jun 17, 2010	27.38	27.44	27.08	27.22
4550	NYSE	HAE	Wed, Jun 16, 2010	27.45	27.62	27.33	27.41
4549	NYSE	HAE	Tue, Jun 15, 2010	27.49	27.74	27.40	27.69
4548	NYSE	HAE	Mon, Jun 14, 2010	27.94	28.00	27.44	27.48
4547	NYSE	HAE	Fri, Jun 11, 2010	27.12	27.73	27.12	27.69
4546	NYSE	HAE	Thu, Jun 10, 2010	26.92	27.37	26.87	27.36
4545	NYSE	HAE	Wed, Jun 9, 2010	26.71	26.94	26.39	26.69
4544	NYSE	HAE	Tue, Jun 8, 2010	26.53	26.64	26.29	26.55
4543	NYSE	HAE	Mon, Jun 7, 2010	26.73	26.84	26.44	26.53
4542	NYSE	HAE	Fri, Jun 4, 2010	27.36	27.41	26.73	26.75
4541	NYSE	HAE	Thu, Jun 3, 2010	27.49	27.72	27.19	27.62
4540	NYSE	HAE	Wed, Jun 2, 2010	26.77	27.29	26.61	27.28
4539	NYSE	HAE	Tue, Jun 1, 2010	26.90	27.29	26.79	26.79
4538	NYSE	HAE	Fri, May 28, 2010	27.17	27.30	26.97	26.97
4537	NYSE	HAE	Thu, May 27, 2010	27.27	27.50	27.17	27.26
4536	NYSE	HAE	Wed, May 26, 2010	27.14	27.57	26.90	26.97
4535	NYSE	HAE	Tue, May 25, 2010	27.09	27.12	26.65	27.08
4534	NYSE	HAE	Mon, May 24, 2010	27.03	27.84	26.84	27.46
4533	NYSE	HAE	Fri, May 21, 2010	27.19	27.28	26.81	27.14
4532	NYSE	HAE	Thu, May 20, 2010	27.84	27.88	27.24	27.25
4531	NYSE	HAE	Wed, May 19, 2010	28.04	28.21	27.78	28.07
4530	NYSE	HAE	Tue, May 18, 2010	28.66	28.70	28.13	28.15
4529	NYSE	HAE	Mon, May 17, 2010	28.29	28.50	27.81	28.46
4528	NYSE	HAE	Fri, May 14, 2010	28.67	28.67	27.97	28.16
4527	NYSE	HAE	Thu, May 13, 2010	28.95	29.10	28.65	28.68
4526	NYSE	HAE	Wed, May 12, 2010	28.58	29.08	28.44	29.06
4525	NYSE	HAE	Tue, May 11, 2010	28.73	29.03	28.48	28.62
4524	NYSE	HAE	Mon, May 10, 2010	28.40	29.10	28.38	28.80
4523	NYSE	HAE	Fri, May 7, 2010	28.16	28.16	27.43	27.87
4522	NYSE	HAE	Thu, May 6, 2010	28.23	28.52	27.59	28.11
4521	NYSE	HAE	Wed, May 5, 2010	27.90	28.37	27.90	28.33
4520	NYSE	HAE	Tue, May 4, 2010	28.50	28.50	27.56	28.15
4519	NYSE	HAE	Mon, May 3, 2010	28.98	29.15	28.55	28.69
4518	NYSE	HAE	Fri, Apr 30, 2010	29.57	29.79	28.92	28.93
4517	NYSE	HAE	Thu, Apr 29, 2010	28.99	29.65	28.99	29.65
4516	NYSE	HAE	Wed, Apr 28, 2010	28.53	29.16	28.53	28.99
4515	NYSE	HAE	Tue, Apr 27, 2010	28.39	28.84	28.25	28.54
4514	NYSE	HAE	Mon, Apr 26, 2010	28.67	28.78	28.36	28.39
4513	NYSE	HAE	Fri, Apr 23, 2010	28.79	28.79	28.54	28.67
4512	NYSE	HAE	Thu, Apr 22, 2010	29.32	29.32	27.19	28.63
4511	NYSE	HAE	Wed, Apr 21, 2010	30.29	30.31	29.95	30.31
4510	NYSE	HAE	Tue, Apr 20, 2010	30.06	30.35	29.98	30.29
4509	NYSE	HAE	Mon, Apr 19, 2010	29.87	30.07	29.79	30.00
4508	NYSE	HAE	Fri, Apr 16, 2010	29.74	30.13	29.58	30.01
4507	NYSE	HAE	Thu, Apr 15, 2010	29.20	29.74	29.08	29.73
4506	NYSE	HAE	Wed, Apr 14, 2010	29.01	29.36	28.88	29.36
4505	NYSE	HAE	Tue, Apr 13, 2010	28.61	29.07	28.56	29.02
4504	NYSE	HAE	Mon, Apr 12, 2010	28.36	28.64	28.09	28.63
4503	NYSE	HAE	Fri, Apr 9, 2010	28.08	28.34	27.78	28.32
4502	NYSE	HAE	Thu, Apr 8, 2010	28.45	28.50	28.07	28.13
4501	NYSE	HAE	Wed, Apr 7, 2010	28.53	28.56	28.27	28.40
4500	NYSE	HAE	Tue, Apr 6, 2010	28.51	28.96	27.94	28.60
4499	NYSE	HAE	Mon, Apr 5, 2010	28.25	28.29	28.03	28.23
4498	NYSE	HAE	Thu, Apr 1, 2010	28.55	28.74	28.07	28.24
4497	NYSE	HAE	Wed, Mar 31, 2010	28.76	28.90	28.51	28.58
4496	NYSE	HAE	Tue, Mar 30, 2010	28.74	28.91	28.60	28.88
4495	NYSE	HAE	Mon, Mar 29, 2010	28.45	28.75	27.95	28.66
4494	NYSE	HAE	Fri, Mar 26, 2010	28.39	28.53	28.26	28.49
4493	NYSE	HAE	Thu, Mar 25, 2010	28.50	28.78	28.35	28.42
4492	NYSE	HAE	Wed, Mar 24, 2010	28.26	28.50	28.19	28.37
4491	NYSE	HAE	Tue, Mar 23, 2010	28.46	28.51	28.11	28.26
4490	NYSE	HAE	Mon, Mar 22, 2010	28.08	28.50	28.03	28.50
4489	NYSE	HAE	Fri, Mar 19, 2010	28.45	28.45	27.81	28.08
4488	NYSE	HAE	Thu, Mar 18, 2010	28.01	28.47	27.99	28.39
4487	NYSE	HAE	Wed, Mar 17, 2010	28.00	28.13	27.80	28.08
4486	NYSE	HAE	Tue, Mar 16, 2010	27.70	27.91	27.55	27.91
4485	NYSE	HAE	Mon, Mar 15, 2010	28.19	28.19	27.68	27.74
4484	NYSE	HAE	Fri, Mar 12, 2010	27.84	28.23	27.52	28.23
4483	NYSE	HAE	Thu, Mar 11, 2010	27.59	27.89	27.35	27.87
4482	NYSE	HAE	Wed, Mar 10, 2010	27.21	27.69	27.13	27.59
4481	NYSE	HAE	Tue, Mar 9, 2010	27.00	27.32	26.88	27.29
4480	NYSE	HAE	Mon, Mar 8, 2010	27.09	27.15	26.95	27.00
4479	NYSE	HAE	Fri, Mar 5, 2010	26.92	27.18	26.91	27.13
4478	NYSE	HAE	Thu, Mar 4, 2010	27.05	27.05	26.79	26.93
4477	NYSE	HAE	Wed, Mar 3, 2010	27.18	27.18	26.85	26.96
4476	NYSE	HAE	Tue, Mar 2, 2010	26.95	27.10	26.82	27.09
4475	NYSE	HAE	Mon, Mar 1, 2010	26.83	27.00	26.76	26.85
4474	NYSE	HAE	Fri, Feb 26, 2010	27.00	27.11	26.64	26.75
4473	NYSE	HAE	Thu, Feb 25, 2010	27.08	27.14	26.90	27.05
4472	NYSE	HAE	Wed, Feb 24, 2010	26.77	27.28	26.67	27.24
4471	NYSE	HAE	Tue, Feb 23, 2010	27.12	27.22	26.80	26.80
4470	NYSE	HAE	Mon, Feb 22, 2010	26.96	27.19	26.79	27.06
4469	NYSE	HAE	Fri, Feb 19, 2010	26.81	27.29	26.55	26.95
4468	NYSE	HAE	Thu, Feb 18, 2010	26.86	26.93	26.57	26.76
4467	NYSE	HAE	Wed, Feb 17, 2010	26.88	27.11	26.70	26.87
4466	NYSE	HAE	Tue, Feb 16, 2010	27.23	27.23	26.67	26.76
4465	NYSE	HAE	Fri, Feb 12, 2010	26.88	27.17	26.70	27.13
4464	NYSE	HAE	Thu, Feb 11, 2010	26.69	26.98	26.50	26.96
4463	NYSE	HAE	Wed, Feb 10, 2010	26.28	26.68	26.22	26.66
4462	NYSE	HAE	Tue, Feb 9, 2010	26.85	26.85	26.33	26.40
4461	NYSE	HAE	Mon, Feb 8, 2010	26.79	26.91	26.49	26.63
4460	NYSE	HAE	Fri, Feb 5, 2010	26.76	26.90	26.46	26.78
4459	NYSE	HAE	Thu, Feb 4, 2010	27.10	27.13	26.76	26.79
4458	NYSE	HAE	Wed, Feb 3, 2010	26.35	27.20	26.26	27.20
4457	NYSE	HAE	Tue, Feb 2, 2010	26.68	26.70	26.20	26.33
4456	NYSE	HAE	Mon, Feb 1, 2010	28.00	28.04	26.20	26.60
4455	NYSE	HAE	Fri, Jan 29, 2010	28.51	28.53	27.95	28.31
4454	NYSE	HAE	Thu, Jan 28, 2010	28.73	28.86	28.29	28.37
4453	NYSE	HAE	Wed, Jan 27, 2010	28.30	28.85	28.24	28.77
4452	NYSE	HAE	Tue, Jan 26, 2010	28.32	28.53	28.21	28.43
4451	NYSE	HAE	Mon, Jan 25, 2010	28.87	28.87	28.40	28.45
4450	NYSE	HAE	Fri, Jan 22, 2010	28.97	29.07	28.57	28.84
4449	NYSE	HAE	Thu, Jan 21, 2010	29.72	29.72	28.76	28.97
4448	NYSE	HAE	Wed, Jan 20, 2010	29.58	29.79	29.22	29.72
4447	NYSE	HAE	Tue, Jan 19, 2010	29.20	29.65	29.20	29.62
4446	NYSE	HAE	Fri, Jan 15, 2010	29.44	29.44	28.75	29.24
4445	NYSE	HAE	Thu, Jan 14, 2010	28.84	29.49	28.80	29.41
4444	NYSE	HAE	Wed, Jan 13, 2010	28.48	28.92	28.48	28.80
4443	NYSE	HAE	Tue, Jan 12, 2010	28.34	28.57	28.14	28.32
4442	NYSE	HAE	Mon, Jan 11, 2010	27.69	28.55	27.63	28.52
4441	NYSE	HAE	Fri, Jan 8, 2010	27.12	27.71	27.02	27.55
4440	NYSE	HAE	Thu, Jan 7, 2010	27.22	27.36	26.91	27.23
4439	NYSE	HAE	Wed, Jan 6, 2010	27.99	27.99	27.03	27.25
4438	NYSE	HAE	Tue, Jan 5, 2010	27.71	27.78	26.51	27.17
4437	NYSE	HAE	Mon, Jan 4, 2010	27.78	28.03	27.52	27.72
4436	NYSE	HAE	Thu, Dec 31, 2009	28.05	28.07	27.55	27.58
4435	NYSE	HAE	Wed, Dec 30, 2009	27.94	28.19	27.76	28.07
4434	NYSE	HAE	Tue, Dec 29, 2009	27.91	28.08	27.80	28.08
4433	NYSE	HAE	Mon, Dec 28, 2009	27.93	27.99	27.68	27.96
4432	NYSE	HAE	Thu, Dec 24, 2009	27.97	28.00	27.74	27.87
4431	NYSE	HAE	Wed, Dec 23, 2009	27.91	28.04	27.54	27.90
4430	NYSE	HAE	Tue, Dec 22, 2009	27.58	27.86	27.40	27.81
4429	NYSE	HAE	Mon, Dec 21, 2009	27.40	27.92	27.32	27.58
4428	NYSE	HAE	Fri, Dec 18, 2009	27.50	27.60	27.19	27.41
4427	NYSE	HAE	Thu, Dec 17, 2009	27.12	27.24	26.92	27.13
4426	NYSE	HAE	Wed, Dec 16, 2009	27.69	27.69	27.19	27.31
4425	NYSE	HAE	Tue, Dec 15, 2009	27.53	28.10	27.41	27.47
4424	NYSE	HAE	Mon, Dec 14, 2009	27.33	27.71	27.00	27.66
4423	NYSE	HAE	Fri, Dec 11, 2009	27.34	27.49	27.11	27.30
4422	NYSE	HAE	Thu, Dec 10, 2009	27.35	27.51	27.25	27.33
4421	NYSE	HAE	Wed, Dec 9, 2009	27.33	27.40	27.05	27.26
4420	NYSE	HAE	Tue, Dec 8, 2009	27.12	27.31	26.66	27.27
4419	NYSE	HAE	Mon, Dec 7, 2009	27.07	27.37	26.94	27.16
4418	NYSE	HAE	Fri, Dec 4, 2009	26.83	27.38	26.83	27.15
4417	NYSE	HAE	Thu, Dec 3, 2009	26.65	26.97	26.59	26.69
4416	NYSE	HAE	Wed, Dec 2, 2009	26.76	26.93	26.38	26.65
4415	NYSE	HAE	Tue, Dec 1, 2009	26.92	27.00	26.56	26.67
4414	NYSE	HAE	Mon, Nov 30, 2009	26.94	26.94	26.28	26.69
4413	NYSE	HAE	Fri, Nov 27, 2009	26.66	27.12	26.66	27.04
4412	NYSE	HAE	Wed, Nov 25, 2009	27.49	27.49	27.10	27.17
4411	NYSE	HAE	Tue, Nov 24, 2009	27.37	27.51	26.98	27.49
4410	NYSE	HAE	Mon, Nov 23, 2009	26.96	27.51	26.92	27.37
4409	NYSE	HAE	Fri, Nov 20, 2009	27.30	27.30	26.75	26.77
4408	NYSE	HAE	Thu, Nov 19, 2009	27.72	27.80	27.26	27.38
4407	NYSE	HAE	Wed, Nov 18, 2009	27.63	27.99	27.53	27.90
4406	NYSE	HAE	Tue, Nov 17, 2009	27.68	27.84	27.45	27.50
4405	NYSE	HAE	Mon, Nov 16, 2009	27.48	27.96	27.48	27.68
4404	NYSE	HAE	Fri, Nov 13, 2009	26.98	27.45	26.63	27.42
4403	NYSE	HAE	Thu, Nov 12, 2009	27.60	27.94	26.78	26.85
4402	NYSE	HAE	Wed, Nov 11, 2009	27.63	27.75	27.47	27.71
4401	NYSE	HAE	Tue, Nov 10, 2009	28.01	28.09	27.38	27.48
4400	NYSE	HAE	Mon, Nov 9, 2009	27.61	28.06	27.54	28.03
4399	NYSE	HAE	Fri, Nov 6, 2009	27.48	27.90	27.40	27.59
4398	NYSE	HAE	Thu, Nov 5, 2009	27.19	27.70	27.19	27.63
4397	NYSE	HAE	Wed, Nov 4, 2009	27.26	27.49	26.99	27.11
4396	NYSE	HAE	Tue, Nov 3, 2009	26.73	27.27	26.52	27.24
4395	NYSE	HAE	Mon, Nov 2, 2009	25.94	27.33	25.92	26.89
4394	NYSE	HAE	Fri, Oct 30, 2009	25.91	26.17	25.70	25.75
4393	NYSE	HAE	Thu, Oct 29, 2009	26.09	26.19	25.87	25.96
4392	NYSE	HAE	Wed, Oct 28, 2009	26.11	26.48	26.10	26.14
4391	NYSE	HAE	Tue, Oct 27, 2009	26.70	27.08	25.90	26.06
4390	NYSE	HAE	Mon, Oct 26, 2009	27.26	27.56	26.79	26.82
4389	NYSE	HAE	Fri, Oct 23, 2009	27.12	27.50	26.98	27.33
4388	NYSE	HAE	Thu, Oct 22, 2009	26.65	27.28	26.50	27.14
4387	NYSE	HAE	Wed, Oct 21, 2009	27.01	27.26	26.60	26.62
4386	NYSE	HAE	Tue, Oct 20, 2009	27.47	27.47	26.94	26.97
4385	NYSE	HAE	Mon, Oct 19, 2009	27.61	27.61	27.12	27.36
4384	NYSE	HAE	Fri, Oct 16, 2009	27.62	27.63	27.16	27.46
4383	NYSE	HAE	Thu, Oct 15, 2009	27.59	27.80	27.45	27.67
4382	NYSE	HAE	Wed, Oct 14, 2009	27.89	27.89	27.63	27.77
4381	NYSE	HAE	Tue, Oct 13, 2009	27.72	27.78	27.50	27.69
4380	NYSE	HAE	Mon, Oct 12, 2009	28.15	28.33	27.73	27.78
4379	NYSE	HAE	Fri, Oct 9, 2009	27.65	28.08	27.65	28.01
4378	NYSE	HAE	Thu, Oct 8, 2009	27.63	27.93	27.59	27.63
4377	NYSE	HAE	Wed, Oct 7, 2009	27.58	27.81	27.43	27.53
4376	NYSE	HAE	Tue, Oct 6, 2009	27.58	27.96	27.26	27.72
4375	NYSE	HAE	Mon, Oct 5, 2009	27.39	27.59	27.25	27.54
4374	NYSE	HAE	Fri, Oct 2, 2009	27.31	27.77	27.19	27.38
4373	NYSE	HAE	Thu, Oct 1, 2009	28.18	28.28	27.41	27.48
4372	NYSE	HAE	Wed, Sep 30, 2009	28.22	28.48	27.71	28.06
4371	NYSE	HAE	Tue, Sep 29, 2009	28.30	28.48	28.02	28.29
4370	NYSE	HAE	Mon, Sep 28, 2009	27.92	28.82	27.92	28.20
4369	NYSE	HAE	Fri, Sep 25, 2009	27.42	27.97	27.42	27.90
4368	NYSE	HAE	Thu, Sep 24, 2009	28.10	28.27	27.64	27.65
4367	NYSE	HAE	Wed, Sep 23, 2009	28.43	28.51	27.92	28.10
4366	NYSE	HAE	Tue, Sep 22, 2009	28.50	28.87	28.00	28.49
4365	NYSE	HAE	Mon, Sep 21, 2009	27.73	28.31	27.68	28.26
4364	NYSE	HAE	Fri, Sep 18, 2009	27.47	27.93	27.45	27.83
4363	NYSE	HAE	Thu, Sep 17, 2009	27.13	27.54	27.08	27.47
4362	NYSE	HAE	Wed, Sep 16, 2009	26.63	27.13	26.49	27.12
4361	NYSE	HAE	Tue, Sep 15, 2009	26.56	26.84	26.51	26.65
4360	NYSE	HAE	Mon, Sep 14, 2009	26.39	26.79	26.39	26.68
4359	NYSE	HAE	Fri, Sep 11, 2009	26.77	26.81	26.48	26.49
4358	NYSE	HAE	Thu, Sep 10, 2009	26.99	27.08	26.71	26.78
4357	NYSE	HAE	Wed, Sep 9, 2009	26.84	27.38	26.78	27.08
4356	NYSE	HAE	Tue, Sep 8, 2009	26.96	27.43	26.75	26.93
4355	NYSE	HAE	Fri, Sep 4, 2009	26.55	27.10	26.55	27.04
4354	NYSE	HAE	Thu, Sep 3, 2009	26.35	26.67	26.01	26.67
4353	NYSE	HAE	Wed, Sep 2, 2009	26.28	26.48	26.12	26.29
4352	NYSE	HAE	Tue, Sep 1, 2009	26.14	26.74	26.08	26.36
4351	NYSE	HAE	Mon, Aug 31, 2009	26.40	26.67	26.03	26.32
4350	NYSE	HAE	Fri, Aug 28, 2009	26.79	26.79	26.23	26.45
4349	NYSE	HAE	Thu, Aug 27, 2009	26.45	26.77	26.10	26.70
4348	NYSE	HAE	Wed, Aug 26, 2009	26.42	26.70	26.34	26.42
4347	NYSE	HAE	Tue, Aug 25, 2009	26.70	26.79	26.37	26.37
4346	NYSE	HAE	Mon, Aug 24, 2009	27.22	27.22	26.54	26.61
4345	NYSE	HAE	Fri, Aug 21, 2009	27.10	27.45	26.87	27.20
4344	NYSE	HAE	Thu, Aug 20, 2009	26.88	27.09	26.55	27.00
4343	NYSE	HAE	Wed, Aug 19, 2009	26.46	26.93	26.41	26.85
4342	NYSE	HAE	Tue, Aug 18, 2009	26.89	26.95	26.34	26.57
4341	NYSE	HAE	Mon, Aug 17, 2009	26.46	27.05	26.46	26.85
4340	NYSE	HAE	Fri, Aug 14, 2009	27.11	27.19	26.59	26.92
4339	NYSE	HAE	Thu, Aug 13, 2009	27.46	27.46	26.81	27.11
4338	NYSE	HAE	Wed, Aug 12, 2009	27.37	27.83	27.25	27.34
4337	NYSE	HAE	Tue, Aug 11, 2009	27.24	27.40	27.01	27.33
4336	NYSE	HAE	Mon, Aug 10, 2009	26.94	27.39	26.91	27.37
4335	NYSE	HAE	Fri, Aug 7, 2009	27.46	27.87	26.96	27.05
4334	NYSE	HAE	Thu, Aug 6, 2009	27.79	27.89	27.17	27.28
4333	NYSE	HAE	Wed, Aug 5, 2009	28.00	28.00	27.28	27.78
4332	NYSE	HAE	Tue, Aug 4, 2009	28.09	28.39	27.83	28.00
4331	NYSE	HAE	Mon, Aug 3, 2009	30.10	30.27	27.28	28.00
4330	NYSE	HAE	Fri, Jul 31, 2009	29.53	29.80	29.25	29.51
4329	NYSE	HAE	Thu, Jul 30, 2009	29.58	29.96	29.49	29.64
4328	NYSE	HAE	Wed, Jul 29, 2009	29.08	29.56	29.08	29.40
4327	NYSE	HAE	Tue, Jul 28, 2009	28.78	29.36	28.78	29.33
4326	NYSE	HAE	Mon, Jul 27, 2009	29.02	29.19	28.68	28.84
4325	NYSE	HAE	Fri, Jul 24, 2009	28.46	28.99	28.41	28.96
4324	NYSE	HAE	Thu, Jul 23, 2009	27.94	28.70	27.94	28.64
4323	NYSE	HAE	Wed, Jul 22, 2009	28.21	28.36	27.91	28.03
4322	NYSE	HAE	Tue, Jul 21, 2009	28.35	28.46	28.08	28.22
4321	NYSE	HAE	Mon, Jul 20, 2009	28.83	28.96	28.04	28.28
4320	NYSE	HAE	Fri, Jul 17, 2009	28.66	28.85	28.32	28.78
4319	NYSE	HAE	Thu, Jul 16, 2009	28.36	28.66	28.09	28.58
4318	NYSE	HAE	Wed, Jul 15, 2009	27.88	28.40	27.88	28.35
4317	NYSE	HAE	Tue, Jul 14, 2009	27.83	27.85	27.39	27.73
4316	NYSE	HAE	Mon, Jul 13, 2009	27.51	28.00	26.71	27.85
4315	NYSE	HAE	Fri, Jul 10, 2009	27.22	27.70	27.22	27.50
4314	NYSE	HAE	Thu, Jul 9, 2009	27.66	27.66	27.21	27.33
4313	NYSE	HAE	Wed, Jul 8, 2009	27.50	27.97	27.50	27.61
4312	NYSE	HAE	Tue, Jul 7, 2009	27.41	27.99	27.41	27.50
4311	NYSE	HAE	Mon, Jul 6, 2009	27.93	28.21	27.48	27.61
4310	NYSE	HAE	Thu, Jul 2, 2009	28.40	28.40	27.91	28.10
4309	NYSE	HAE	Wed, Jul 1, 2009	28.64	28.82	28.42	28.74
4308	NYSE	HAE	Tue, Jun 30, 2009	28.46	28.77	28.44	28.50
4307	NYSE	HAE	Mon, Jun 29, 2009	28.48	28.73	28.08	28.52
4306	NYSE	HAE	Fri, Jun 26, 2009	28.29	28.65	27.76	28.60
4305	NYSE	HAE	Thu, Jun 25, 2009	27.59	28.41	27.59	28.34
4304	NYSE	HAE	Wed, Jun 24, 2009	28.01	28.01	27.61	27.73
4303	NYSE	HAE	Tue, Jun 23, 2009	28.50	28.50	27.84	27.86
4302	NYSE	HAE	Mon, Jun 22, 2009	28.93	29.21	28.39	28.41
4301	NYSE	HAE	Fri, Jun 19, 2009	28.93	29.46	28.82	29.09
4300	NYSE	HAE	Thu, Jun 18, 2009	27.88	29.07	27.70	28.88
4299	NYSE	HAE	Wed, Jun 17, 2009	26.47	27.94	26.38	27.87
4298	NYSE	HAE	Tue, Jun 16, 2009	26.14	26.58	25.97	26.53
4297	NYSE	HAE	Mon, Jun 15, 2009	26.54	26.58	25.93	26.15
4296	NYSE	HAE	Fri, Jun 12, 2009	26.64	26.77	26.45	26.62
4295	NYSE	HAE	Thu, Jun 11, 2009	26.75	27.21	26.63	26.67
4294	NYSE	HAE	Wed, Jun 10, 2009	26.89	27.08	26.38	26.78
4293	NYSE	HAE	Tue, Jun 9, 2009	26.13	26.99	26.13	26.71
4292	NYSE	HAE	Mon, Jun 8, 2009	26.47	26.63	26.20	26.24
4291	NYSE	HAE	Fri, Jun 5, 2009	27.09	27.31	26.41	26.48
4290	NYSE	HAE	Thu, Jun 4, 2009	27.43	27.48	26.81	26.97
4289	NYSE	HAE	Wed, Jun 3, 2009	27.06	27.59	26.91	27.45
4288	NYSE	HAE	Tue, Jun 2, 2009	27.20	27.78	26.90	27.30
4287	NYSE	HAE	Mon, Jun 1, 2009	26.92	27.38	26.57	27.33
4286	NYSE	HAE	Fri, May 29, 2009	26.44	26.67	26.15	26.62
4285	NYSE	HAE	Thu, May 28, 2009	26.48	26.61	26.18	26.46
4284	NYSE	HAE	Wed, May 27, 2009	26.47	26.64	26.11	26.55
4283	NYSE	HAE	Tue, May 26, 2009	25.74	26.72	25.71	26.53
4282	NYSE	HAE	Fri, May 22, 2009	26.28	26.46	25.94	26.03
4281	NYSE	HAE	Thu, May 21, 2009	26.11	26.48	25.75	26.08
4280	NYSE	HAE	Wed, May 20, 2009	26.61	26.65	26.32	26.39
4279	NYSE	HAE	Tue, May 19, 2009	26.36	26.44	26.11	26.37
4278	NYSE	HAE	Mon, May 18, 2009	26.60	26.60	25.97	26.55
4277	NYSE	HAE	Fri, May 15, 2009	26.91	26.91	26.46	26.58
4276	NYSE	HAE	Thu, May 14, 2009	26.69	27.62	26.68	26.99
4275	NYSE	HAE	Wed, May 13, 2009	26.11	26.79	25.70	26.68
4274	NYSE	HAE	Tue, May 12, 2009	25.41	26.14	25.33	26.13
4273	NYSE	HAE	Mon, May 11, 2009	25.20	25.66	25.12	25.35
4272	NYSE	HAE	Fri, May 8, 2009	25.69	25.86	25.43	25.60
4271	NYSE	HAE	Thu, May 7, 2009	25.81	25.81	25.29	25.52
4270	NYSE	HAE	Wed, May 6, 2009	26.02	26.06	25.41	25.59
4269	NYSE	HAE	Tue, May 5, 2009	24.66	25.78	24.25	25.78
4268	NYSE	HAE	Mon, May 4, 2009	26.64	26.95	23.39	24.69
4267	NYSE	HAE	Fri, May 1, 2009	25.69	26.16	25.63	26.02
4266	NYSE	HAE	Thu, Apr 30, 2009	25.94	26.10	25.78	25.82
4265	NYSE	HAE	Wed, Apr 29, 2009	25.21	25.91	25.20	25.82
4264	NYSE	HAE	Tue, Apr 28, 2009	25.24	25.57	24.98	25.20
4263	NYSE	HAE	Mon, Apr 27, 2009	25.10	25.55	24.96	25.13
4262	NYSE	HAE	Fri, Apr 24, 2009	24.35	25.35	24.35	25.20
4261	NYSE	HAE	Thu, Apr 23, 2009	24.51	24.65	23.87	24.43
4260	NYSE	HAE	Wed, Apr 22, 2009	25.01	25.05	24.53	24.57
4259	NYSE	HAE	Tue, Apr 21, 2009	25.62	25.92	25.03	25.16
4258	NYSE	HAE	Mon, Apr 20, 2009	25.32	25.99	25.32	25.74
4257	NYSE	HAE	Fri, Apr 17, 2009	25.57	25.85	25.33	25.74
4256	NYSE	HAE	Thu, Apr 16, 2009	25.49	25.81	25.42	25.55
4255	NYSE	HAE	Wed, Apr 15, 2009	25.26	25.65	25.03	25.26
4254	NYSE	HAE	Tue, Apr 14, 2009	25.17	25.55	25.10	25.47
4253	NYSE	HAE	Mon, Apr 13, 2009	25.19	25.59	25.09	25.52
4252	NYSE	HAE	Thu, Apr 9, 2009	25.58	25.58	25.25	25.34
4251	NYSE	HAE	Wed, Apr 8, 2009	25.33	25.45	25.17	25.35
4250	NYSE	HAE	Tue, Apr 7, 2009	25.19	25.59	25.03	25.13
4249	NYSE	HAE	Mon, Apr 6, 2009	25.39	25.82	25.10	25.39
4248	NYSE	HAE	Fri, Apr 3, 2009	26.73	26.90	25.47	25.62
4247	NYSE	HAE	Thu, Apr 2, 2009	28.33	28.65	26.72	26.87
4246	NYSE	HAE	Wed, Apr 1, 2009	27.30	27.93	26.77	27.84
4245	NYSE	HAE	Tue, Mar 31, 2009	27.75	28.07	27.32	27.54
4244	NYSE	HAE	Mon, Mar 30, 2009	27.34	27.84	27.09	27.78
4243	NYSE	HAE	Fri, Mar 27, 2009	27.57	27.78	27.24	27.38
4242	NYSE	HAE	Thu, Mar 26, 2009	27.09	27.85	27.08	27.78
4241	NYSE	HAE	Wed, Mar 25, 2009	27.20	27.56	26.33	26.98
4240	NYSE	HAE	Tue, Mar 24, 2009	27.40	27.45	26.99	27.05
4239	NYSE	HAE	Mon, Mar 23, 2009	26.81	27.64	26.58	27.64
4238	NYSE	HAE	Fri, Mar 20, 2009	27.20	27.46	26.66	26.70
4237	NYSE	HAE	Thu, Mar 19, 2009	28.30	28.30	26.73	27.10
4236	NYSE	HAE	Wed, Mar 18, 2009	27.43	28.35	27.43	28.04
4235	NYSE	HAE	Tue, Mar 17, 2009	27.16	27.70	26.84	27.70
4234	NYSE	HAE	Mon, Mar 16, 2009	27.47	27.67	27.19	27.26
4233	NYSE	HAE	Fri, Mar 13, 2009	26.49	27.43	26.18	27.31
4232	NYSE	HAE	Thu, Mar 12, 2009	25.51	26.44	25.13	26.32
4231	NYSE	HAE	Wed, Mar 11, 2009	26.22	26.48	25.57	25.63
4230	NYSE	HAE	Tue, Mar 10, 2009	26.47	26.59	25.76	26.21
4229	NYSE	HAE	Mon, Mar 9, 2009	26.52	26.73	25.87	26.09
4228	NYSE	HAE	Fri, Mar 6, 2009	26.38	26.71	26.00	26.69
4227	NYSE	HAE	Thu, Mar 5, 2009	26.33	26.75	25.97	26.28
4226	NYSE	HAE	Wed, Mar 4, 2009	27.06	27.25	26.57	26.75
4225	NYSE	HAE	Tue, Mar 3, 2009	26.27	26.80	26.14	26.54
4224	NYSE	HAE	Mon, Mar 2, 2009	26.25	26.28	25.79	26.00
4223	NYSE	HAE	Fri, Feb 27, 2009	26.61	27.25	26.57	26.69
4222	NYSE	HAE	Thu, Feb 26, 2009	27.79	27.99	26.80	26.98
4221	NYSE	HAE	Wed, Feb 25, 2009	27.75	28.14	27.30	27.65
4220	NYSE	HAE	Tue, Feb 24, 2009	28.44	28.44	27.73	27.95
4219	NYSE	HAE	Mon, Feb 23, 2009	29.12	29.12	27.93	28.05
4218	NYSE	HAE	Fri, Feb 20, 2009	28.52	29.15	28.49	28.80
4217	NYSE	HAE	Thu, Feb 19, 2009	29.30	29.36	28.99	29.05
4216	NYSE	HAE	Wed, Feb 18, 2009	29.89	29.90	28.73	29.01
4215	NYSE	HAE	Tue, Feb 17, 2009	30.36	30.36	29.63	29.85
4214	NYSE	HAE	Fri, Feb 13, 2009	31.29	31.49	30.48	30.51
4213	NYSE	HAE	Thu, Feb 12, 2009	30.27	31.36	30.27	31.17
4212	NYSE	HAE	Wed, Feb 11, 2009	31.05	31.09	30.41	30.50
4211	NYSE	HAE	Tue, Feb 10, 2009	31.28	31.88	30.67	30.93
4210	NYSE	HAE	Mon, Feb 9, 2009	31.75	31.76	31.18	31.52
4209	NYSE	HAE	Fri, Feb 6, 2009	31.61	31.89	31.47	31.77
4208	NYSE	HAE	Thu, Feb 5, 2009	31.34	31.88	31.30	31.47
4207	NYSE	HAE	Wed, Feb 4, 2009	31.59	32.11	31.20	31.51
4206	NYSE	HAE	Tue, Feb 3, 2009	32.47	32.60	31.70	31.74
4205	NYSE	HAE	Mon, Feb 2, 2009	30.22	32.67	29.40	32.33
4204	NYSE	HAE	Fri, Jan 30, 2009	29.85	30.27	29.58	29.58
4203	NYSE	HAE	Thu, Jan 29, 2009	29.51	29.92	29.35	29.72
4202	NYSE	HAE	Wed, Jan 28, 2009	30.30	30.45	29.60	29.96
4201	NYSE	HAE	Tue, Jan 27, 2009	30.25	30.54	29.68	29.85
4200	NYSE	HAE	Mon, Jan 26, 2009	29.38	30.53	29.36	30.25
4199	NYSE	HAE	Fri, Jan 23, 2009	29.05	29.69	28.94	29.45
4198	NYSE	HAE	Thu, Jan 22, 2009	28.66	29.78	28.48	29.60
4197	NYSE	HAE	Wed, Jan 21, 2009	28.43	29.05	28.08	28.96
4196	NYSE	HAE	Tue, Jan 20, 2009	28.44	28.84	28.00	28.16
4195	NYSE	HAE	Fri, Jan 16, 2009	28.91	29.00	27.98	28.71
4194	NYSE	HAE	Thu, Jan 15, 2009	28.04	28.87	27.91	28.75
4193	NYSE	HAE	Wed, Jan 14, 2009	27.73	28.26	27.48	28.04
4192	NYSE	HAE	Tue, Jan 13, 2009	27.58	28.45	27.58	28.17
4191	NYSE	HAE	Mon, Jan 12, 2009	27.09	27.82	27.08	27.51
4190	NYSE	HAE	Fri, Jan 9, 2009	26.97	27.44	26.80	27.19
4189	NYSE	HAE	Thu, Jan 8, 2009	27.01	27.49	26.76	27.05
4188	NYSE	HAE	Wed, Jan 7, 2009	27.26	27.72	26.87	27.18
4187	NYSE	HAE	Tue, Jan 6, 2009	27.79	27.82	27.37	27.56
4186	NYSE	HAE	Mon, Jan 5, 2009	28.02	28.26	27.28	27.65
4185	NYSE	HAE	Fri, Jan 2, 2009	28.30	28.30	27.67	28.01
4184	NYSE	HAE	Wed, Dec 31, 2008	28.20	29.00	28.18	28.25
4183	NYSE	HAE	Tue, Dec 30, 2008	27.65	28.16	27.40	28.08
4182	NYSE	HAE	Mon, Dec 29, 2008	27.48	27.59	26.96	27.44
4181	NYSE	HAE	Fri, Dec 26, 2008	27.17	27.66	26.94	27.61
4180	NYSE	HAE	Wed, Dec 24, 2008	26.65	27.03	26.55	27.00
4179	NYSE	HAE	Tue, Dec 23, 2008	27.97	28.13	26.54	26.62
4178	NYSE	HAE	Mon, Dec 22, 2008	27.53	27.89	26.85	27.89
4177	NYSE	HAE	Fri, Dec 19, 2008	28.73	28.86	27.14	27.38
4176	NYSE	HAE	Thu, Dec 18, 2008	28.21	28.97	27.98	28.44
4175	NYSE	HAE	Wed, Dec 17, 2008	28.05	28.40	27.75	28.13
4174	NYSE	HAE	Tue, Dec 16, 2008	27.34	28.31	27.06	28.10
4173	NYSE	HAE	Mon, Dec 15, 2008	28.13	28.18	26.91	27.18
4172	NYSE	HAE	Fri, Dec 12, 2008	26.85	27.96	26.49	27.96
4171	NYSE	HAE	Thu, Dec 11, 2008	27.39	28.13	27.08	27.40
4170	NYSE	HAE	Wed, Dec 10, 2008	28.34	28.58	27.49	28.00
4169	NYSE	HAE	Tue, Dec 9, 2008	28.44	29.54	27.74	28.19
4168	NYSE	HAE	Mon, Dec 8, 2008	29.23	29.23	27.88	28.79
4167	NYSE	HAE	Fri, Dec 5, 2008	27.46	28.82	26.95	28.75
4166	NYSE	HAE	Thu, Dec 4, 2008	27.79	28.34	27.39	27.85
4165	NYSE	HAE	Wed, Dec 3, 2008	26.48	28.13	26.48	28.02
4164	NYSE	HAE	Tue, Dec 2, 2008	27.23	27.90	26.81	27.39
4163	NYSE	HAE	Mon, Dec 1, 2008	27.97	28.00	26.68	26.77
4162	NYSE	HAE	Fri, Nov 28, 2008	28.39	28.60	28.12	28.60
4161	NYSE	HAE	Wed, Nov 26, 2008	27.88	28.79	27.88	28.60
4160	NYSE	HAE	Tue, Nov 25, 2008	27.77	28.27	27.19	28.26
4159	NYSE	HAE	Mon, Nov 24, 2008	27.09	27.89	26.56	27.68
4158	NYSE	HAE	Fri, Nov 21, 2008	25.31	26.77	24.40	26.77
4157	NYSE	HAE	Thu, Nov 20, 2008	25.60	26.39	24.94	25.00
4156	NYSE	HAE	Wed, Nov 19, 2008	27.69	27.80	25.87	25.89
4155	NYSE	HAE	Tue, Nov 18, 2008	27.92	28.02	26.91	27.54
4154	NYSE	HAE	Mon, Nov 17, 2008	27.00	28.10	26.58	27.97
4153	NYSE	HAE	Fri, Nov 14, 2008	29.25	29.25	27.17	27.21
4152	NYSE	HAE	Thu, Nov 13, 2008	27.88	28.83	26.68	28.83
4151	NYSE	HAE	Wed, Nov 12, 2008	28.49	28.93	27.75	27.80
4150	NYSE	HAE	Tue, Nov 11, 2008	28.88	29.41	28.60	28.88
4149	NYSE	HAE	Mon, Nov 10, 2008	29.40	29.46	28.75	29.06
4148	NYSE	HAE	Fri, Nov 7, 2008	28.17	28.90	27.65	28.77
4147	NYSE	HAE	Thu, Nov 6, 2008	27.75	28.61	27.75	27.89
4146	NYSE	HAE	Wed, Nov 5, 2008	29.28	29.63	28.10	28.23
4145	NYSE	HAE	Tue, Nov 4, 2008	29.75	29.79	28.91	29.50
4144	NYSE	HAE	Mon, Nov 3, 2008	29.88	30.53	29.21	29.46
4143	NYSE	HAE	Fri, Oct 31, 2008	28.05	29.64	27.60	29.53
4142	NYSE	HAE	Thu, Oct 30, 2008	27.68	28.26	27.30	28.09
4141	NYSE	HAE	Wed, Oct 29, 2008	28.18	28.32	26.98	27.19
4140	NYSE	HAE	Tue, Oct 28, 2008	26.75	27.90	25.97	27.90
4139	NYSE	HAE	Mon, Oct 27, 2008	25.64	28.12	24.83	26.19
4138	NYSE	HAE	Fri, Oct 24, 2008	26.01	26.51	24.80	24.80
4137	NYSE	HAE	Thu, Oct 23, 2008	27.00	27.08	25.53	26.87
4136	NYSE	HAE	Wed, Oct 22, 2008	27.45	28.05	26.50	26.99
4135	NYSE	HAE	Tue, Oct 21, 2008	27.86	28.24	27.47	27.97
4134	NYSE	HAE	Mon, Oct 20, 2008	27.44	28.50	27.19	28.14
4133	NYSE	HAE	Fri, Oct 17, 2008	27.44	28.49	26.33	27.10
4132	NYSE	HAE	Thu, Oct 16, 2008	27.31	28.33	26.28	27.92
4131	NYSE	HAE	Wed, Oct 15, 2008	28.93	28.93	27.30	27.33
4130	NYSE	HAE	Tue, Oct 14, 2008	29.56	29.62	28.48	29.28
4129	NYSE	HAE	Mon, Oct 13, 2008	28.74	29.50	28.10	28.95
4128	NYSE	HAE	Fri, Oct 10, 2008	26.25	28.75	24.99	27.89
4127	NYSE	HAE	Thu, Oct 9, 2008	28.81	28.81	27.09	27.09
4126	NYSE	HAE	Wed, Oct 8, 2008	27.92	28.98	27.62	28.52
4125	NYSE	HAE	Tue, Oct 7, 2008	29.86	30.06	28.22	28.41
4124	NYSE	HAE	Mon, Oct 6, 2008	30.74	30.89	28.82	29.69
4123	NYSE	HAE	Fri, Oct 3, 2008	30.51	31.72	30.51	31.12
4122	NYSE	HAE	Thu, Oct 2, 2008	30.75	31.22	30.21	30.26
4121	NYSE	HAE	Wed, Oct 1, 2008	30.80	31.09	30.57	30.95
4120	NYSE	HAE	Tue, Sep 30, 2008	30.97	30.97	30.19	30.86
4119	NYSE	HAE	Mon, Sep 29, 2008	30.20	31.18	29.77	30.77
4118	NYSE	HAE	Fri, Sep 26, 2008	30.28	30.49	29.82	30.46
4117	NYSE	HAE	Thu, Sep 25, 2008	30.53	31.07	30.22	30.29
4116	NYSE	HAE	Wed, Sep 24, 2008	31.45	31.45	30.60	30.73
4115	NYSE	HAE	Tue, Sep 23, 2008	31.89	32.11	31.35	31.45
4114	NYSE	HAE	Mon, Sep 22, 2008	32.40	32.56	31.35	31.81
4113	NYSE	HAE	Fri, Sep 19, 2008	33.00	33.75	32.26	32.71
4112	NYSE	HAE	Thu, Sep 18, 2008	31.86	32.34	30.72	32.17
4111	NYSE	HAE	Wed, Sep 17, 2008	32.00	32.06	31.20	31.20
4110	NYSE	HAE	Tue, Sep 16, 2008	31.12	32.63	30.40	32.56
4109	NYSE	HAE	Mon, Sep 15, 2008	31.61	32.28	31.42	31.52
4108	NYSE	HAE	Fri, Sep 12, 2008	32.10	32.76	31.96	32.30
4107	NYSE	HAE	Thu, Sep 11, 2008	32.11	32.57	31.65	32.35
4106	NYSE	HAE	Wed, Sep 10, 2008	32.00	32.33	31.51	32.32
4105	NYSE	HAE	Tue, Sep 9, 2008	32.60	33.11	32.25	32.29
4104	NYSE	HAE	Mon, Sep 8, 2008	32.00	32.50	31.86	32.50
4103	NYSE	HAE	Fri, Sep 5, 2008	31.88	32.09	31.56	32.00
4102	NYSE	HAE	Thu, Sep 4, 2008	32.00	32.12	31.71	31.87
4101	NYSE	HAE	Wed, Sep 3, 2008	31.64	32.39	31.64	31.98
4100	NYSE	HAE	Tue, Sep 2, 2008	31.70	32.00	31.24	31.56
4099	NYSE	HAE	Fri, Aug 29, 2008	31.08	31.39	30.93	31.36
4098	NYSE	HAE	Thu, Aug 28, 2008	31.08	31.40	30.95	31.22
4097	NYSE	HAE	Wed, Aug 27, 2008	30.67	31.23	30.50	31.07
4096	NYSE	HAE	Tue, Aug 26, 2008	30.30	30.81	30.27	30.72
4095	NYSE	HAE	Mon, Aug 25, 2008	31.40	31.46	30.07	30.19
4094	NYSE	HAE	Fri, Aug 22, 2008	30.61	31.57	30.60	31.46
4093	NYSE	HAE	Thu, Aug 21, 2008	30.42	30.70	30.16	30.43
4092	NYSE	HAE	Wed, Aug 20, 2008	31.06	31.15	30.05	30.50
4091	NYSE	HAE	Tue, Aug 19, 2008	30.84	31.07	30.60	31.00
4090	NYSE	HAE	Mon, Aug 18, 2008	30.69	31.01	30.45	30.96
4089	NYSE	HAE	Fri, Aug 15, 2008	31.10	31.10	30.38	30.75
4088	NYSE	HAE	Thu, Aug 14, 2008	30.89	31.21	30.69	30.93
4087	NYSE	HAE	Wed, Aug 13, 2008	31.50	31.55	30.45	30.85
4086	NYSE	HAE	Tue, Aug 12, 2008	31.70	31.83	31.33	31.50
4085	NYSE	HAE	Mon, Aug 11, 2008	31.87	32.02	31.58	31.74
4084	NYSE	HAE	Fri, Aug 8, 2008	31.97	32.25	31.41	31.82
4083	NYSE	HAE	Thu, Aug 7, 2008	31.87	32.17	31.49	31.97
4082	NYSE	HAE	Wed, Aug 6, 2008	31.61	32.05	31.21	31.95
4081	NYSE	HAE	Tue, Aug 5, 2008	31.73	32.10	31.18	31.60
4080	NYSE	HAE	Mon, Aug 4, 2008	30.62	31.56	30.40	31.46
4079	NYSE	HAE	Fri, Aug 1, 2008	29.64	31.18	29.49	30.57
4078	NYSE	HAE	Thu, Jul 31, 2008	28.94	29.57	28.92	29.03
4077	NYSE	HAE	Wed, Jul 30, 2008	29.25	29.43	28.98	29.16
4076	NYSE	HAE	Tue, Jul 29, 2008	28.33	29.16	28.33	29.04
4075	NYSE	HAE	Mon, Jul 28, 2008	28.26	28.55	27.90	28.19
4074	NYSE	HAE	Fri, Jul 25, 2008	28.09	28.66	27.85	28.39
4073	NYSE	HAE	Thu, Jul 24, 2008	27.92	28.09	27.65	27.83
4072	NYSE	HAE	Wed, Jul 23, 2008	27.49	27.95	27.23	27.95
4071	NYSE	HAE	Tue, Jul 22, 2008	26.84	27.56	26.77	27.55
4070	NYSE	HAE	Mon, Jul 21, 2008	26.94	27.11	26.73	26.93
4069	NYSE	HAE	Fri, Jul 18, 2008	26.99	27.03	26.50	26.83
4068	NYSE	HAE	Thu, Jul 17, 2008	27.05	27.24	26.69	26.95
4067	NYSE	HAE	Wed, Jul 16, 2008	26.59	27.25	26.43	27.10
4066	NYSE	HAE	Tue, Jul 15, 2008	26.46	27.14	26.39	26.53
4065	NYSE	HAE	Mon, Jul 14, 2008	26.90	27.14	26.48	26.57
4064	NYSE	HAE	Fri, Jul 11, 2008	25.97	26.86	25.94	26.79
4063	NYSE	HAE	Thu, Jul 10, 2008	25.92	26.32	25.88	26.30
4062	NYSE	HAE	Wed, Jul 9, 2008	26.82	26.82	25.93	26.03
4061	NYSE	HAE	Tue, Jul 8, 2008	25.78	26.70	25.77	26.68
4060	NYSE	HAE	Mon, Jul 7, 2008	26.10	26.26	25.61	25.80
4059	NYSE	HAE	Thu, Jul 3, 2008	25.80	26.42	25.59	25.93
4058	NYSE	HAE	Wed, Jul 2, 2008	27.21	27.70	25.66	25.71
4057	NYSE	HAE	Tue, Jul 1, 2008	27.45	27.90	27.15	27.26
4056	NYSE	HAE	Mon, Jun 30, 2008	28.70	28.84	27.73	27.73
4055	NYSE	HAE	Fri, Jun 27, 2008	28.93	29.23	28.76	28.88
4054	NYSE	HAE	Thu, Jun 26, 2008	29.16	29.31	28.80	28.88
4053	NYSE	HAE	Wed, Jun 25, 2008	28.89	29.68	28.89	29.45
4052	NYSE	HAE	Tue, Jun 24, 2008	28.55	29.10	28.43	28.93
4051	NYSE	HAE	Mon, Jun 23, 2008	29.12	29.26	28.79	28.83
4050	NYSE	HAE	Fri, Jun 20, 2008	29.23	29.24	28.58	29.02
4049	NYSE	HAE	Thu, Jun 19, 2008	28.82	29.53	28.82	29.40
4048	NYSE	HAE	Wed, Jun 18, 2008	28.95	29.18	28.81	28.82
4047	NYSE	HAE	Tue, Jun 17, 2008	28.82	29.20	28.82	29.01
4046	NYSE	HAE	Mon, Jun 16, 2008	28.77	28.99	28.43	28.84
4045	NYSE	HAE	Fri, Jun 13, 2008	28.83	29.24	28.67	29.00
4044	NYSE	HAE	Thu, Jun 12, 2008	29.04	29.34	28.47	28.61
4043	NYSE	HAE	Wed, Jun 11, 2008	29.26	29.41	28.83	28.86
4042	NYSE	HAE	Tue, Jun 10, 2008	28.78	29.47	28.78	29.28
4041	NYSE	HAE	Mon, Jun 9, 2008	29.31	29.48	28.76	29.09
4040	NYSE	HAE	Fri, Jun 6, 2008	29.91	30.27	29.34	29.34
4039	NYSE	HAE	Thu, Jun 5, 2008	28.84	30.16	28.62	30.16
4038	NYSE	HAE	Wed, Jun 4, 2008	27.48	29.04	27.48	28.87
4037	NYSE	HAE	Tue, Jun 3, 2008	28.08	28.08	27.48	27.54
4036	NYSE	HAE	Mon, Jun 2, 2008	28.05	28.05	27.43	27.91
4035	NYSE	HAE	Fri, May 30, 2008	27.83	28.25	27.56	28.18
4034	NYSE	HAE	Thu, May 29, 2008	27.54	28.06	27.41	27.83
4033	NYSE	HAE	Wed, May 28, 2008	28.14	28.41	27.56	27.67
4032	NYSE	HAE	Tue, May 27, 2008	27.68	28.19	27.52	27.95
4031	NYSE	HAE	Fri, May 23, 2008	27.68	27.92	27.44	27.71
4030	NYSE	HAE	Thu, May 22, 2008	27.66	28.06	27.54	27.83
4029	NYSE	HAE	Wed, May 21, 2008	27.87	28.14	27.51	27.66
4028	NYSE	HAE	Tue, May 20, 2008	27.41	27.92	27.40	27.79
4027	NYSE	HAE	Mon, May 19, 2008	27.63	27.93	27.08	27.48
4026	NYSE	HAE	Fri, May 16, 2008	27.72	27.98	27.41	27.53
4025	NYSE	HAE	Thu, May 15, 2008	27.67	27.78	27.45	27.69
4024	NYSE	HAE	Wed, May 14, 2008	27.61	28.27	27.61	27.78
4023	NYSE	HAE	Tue, May 13, 2008	27.48	27.62	27.41	27.62
4022	NYSE	HAE	Mon, May 12, 2008	27.37	27.50	27.22	27.40
4021	NYSE	HAE	Fri, May 9, 2008	27.26	27.55	27.17	27.43
4020	NYSE	HAE	Thu, May 8, 2008	27.45	27.80	27.44	27.50
4019	NYSE	HAE	Wed, May 7, 2008	27.52	28.02	27.44	27.49
4018	NYSE	HAE	Tue, May 6, 2008	26.96	27.58	26.74	27.54
4017	NYSE	HAE	Mon, May 5, 2008	26.70	27.01	26.50	26.91
4016	NYSE	HAE	Fri, May 2, 2008	26.80	27.17	26.70	26.78
4015	NYSE	HAE	Thu, May 1, 2008	28.72	28.72	25.86	26.73
4014	NYSE	HAE	Wed, Apr 30, 2008	28.98	29.38	28.48	28.62
4013	NYSE	HAE	Tue, Apr 29, 2008	28.69	29.05	28.52	28.78
4012	NYSE	HAE	Mon, Apr 28, 2008	28.55	28.93	28.46	28.66
4011	NYSE	HAE	Fri, Apr 25, 2008	28.29	28.70	28.01	28.53
4010	NYSE	HAE	Thu, Apr 24, 2008	28.16	28.39	27.55	28.12
4009	NYSE	HAE	Wed, Apr 23, 2008	27.98	28.24	27.84	28.03
4008	NYSE	HAE	Tue, Apr 22, 2008	28.06	28.15	27.61	27.85
4007	NYSE	HAE	Mon, Apr 21, 2008	27.99	28.33	27.78	28.16
4006	NYSE	HAE	Fri, Apr 18, 2008	28.61	29.09	28.08	28.28
4005	NYSE	HAE	Thu, Apr 17, 2008	28.60	28.69	28.01	28.31
4004	NYSE	HAE	Wed, Apr 16, 2008	28.32	28.89	28.12	28.78
4003	NYSE	HAE	Tue, Apr 15, 2008	28.42	28.63	28.10	28.17
4002	NYSE	HAE	Mon, Apr 14, 2008	28.83	29.08	28.23	28.26
4001	NYSE	HAE	Fri, Apr 11, 2008	30.13	30.18	28.83	28.93
4000	NYSE	HAE	Thu, Apr 10, 2008	29.96	30.41	29.87	30.41
3999	NYSE	HAE	Wed, Apr 9, 2008	30.41	30.56	29.96	30.03
3998	NYSE	HAE	Tue, Apr 8, 2008	29.92	30.31	29.85	30.31
3997	NYSE	HAE	Mon, Apr 7, 2008	30.25	30.53	29.89	30.05
3996	NYSE	HAE	Fri, Apr 4, 2008	30.19	30.65	29.98	30.25
3995	NYSE	HAE	Thu, Apr 3, 2008	30.12	30.38	29.75	30.01
3994	NYSE	HAE	Wed, Apr 2, 2008	30.21	30.52	29.99	30.32
3993	NYSE	HAE	Tue, Apr 1, 2008	30.11	30.33	29.59	30.33
3992	NYSE	HAE	Mon, Mar 31, 2008	29.45	29.98	29.45	29.79
3991	NYSE	HAE	Fri, Mar 28, 2008	29.75	30.01	29.24	29.35
3990	NYSE	HAE	Thu, Mar 27, 2008	29.74	30.00	29.53	29.76
3989	NYSE	HAE	Wed, Mar 26, 2008	29.53	29.79	28.85	29.63
3988	NYSE	HAE	Tue, Mar 25, 2008	29.68	29.84	29.39	29.71
3987	NYSE	HAE	Mon, Mar 24, 2008	30.12	30.14	29.45	29.56
3986	NYSE	HAE	Thu, Mar 20, 2008	29.38	30.10	28.82	30.00
3985	NYSE	HAE	Wed, Mar 19, 2008	29.85	30.37	28.91	28.91
3984	NYSE	HAE	Tue, Mar 18, 2008	29.57	29.74	28.91	29.74
3983	NYSE	HAE	Mon, Mar 17, 2008	28.35	29.13	28.25	28.96
3982	NYSE	HAE	Fri, Mar 14, 2008	29.20	29.45	28.67	29.03
3981	NYSE	HAE	Thu, Mar 13, 2008	28.50	29.58	28.50	29.35
3980	NYSE	HAE	Wed, Mar 12, 2008	29.31	29.45	28.88	28.89
3979	NYSE	HAE	Tue, Mar 11, 2008	29.15	29.42	28.88	29.22
3978	NYSE	HAE	Mon, Mar 10, 2008	28.83	29.13	28.49	28.71
3977	NYSE	HAE	Fri, Mar 7, 2008	28.65	28.98	28.04	28.79
3976	NYSE	HAE	Thu, Mar 6, 2008	29.17	29.23	28.67	28.91
3975	NYSE	HAE	Wed, Mar 5, 2008	29.47	29.50	28.96	29.27
3974	NYSE	HAE	Tue, Mar 4, 2008	29.48	29.50	29.03	29.31
3973	NYSE	HAE	Mon, Mar 3, 2008	29.11	29.82	29.05	29.78
3972	NYSE	HAE	Fri, Feb 29, 2008	29.14	29.61	28.83	29.05
3971	NYSE	HAE	Thu, Feb 28, 2008	29.63	29.94	29.12	29.62
3970	NYSE	HAE	Wed, Feb 27, 2008	29.33	29.92	29.21	29.81
3969	NYSE	HAE	Tue, Feb 26, 2008	29.50	29.70	29.26	29.56
3968	NYSE	HAE	Mon, Feb 25, 2008	28.79	29.57	28.60	29.50
3967	NYSE	HAE	Fri, Feb 22, 2008	29.40	29.46	28.61	28.73
3966	NYSE	HAE	Thu, Feb 21, 2008	29.25	29.74	29.08	29.42
3965	NYSE	HAE	Wed, Feb 20, 2008	28.75	29.04	28.53	29.02
3964	NYSE	HAE	Tue, Feb 19, 2008	28.55	28.91	28.38	28.89
3963	NYSE	HAE	Fri, Feb 15, 2008	28.36	28.36	27.72	28.18
3962	NYSE	HAE	Thu, Feb 14, 2008	28.72	28.94	28.35	28.36
3961	NYSE	HAE	Wed, Feb 13, 2008	29.59	29.81	28.59	28.60
3960	NYSE	HAE	Tue, Feb 12, 2008	28.77	29.33	28.35	29.29
3959	NYSE	HAE	Mon, Feb 11, 2008	28.56	28.84	28.09	28.60
3958	NYSE	HAE	Fri, Feb 8, 2008	28.53	28.95	28.35	28.59
3957	NYSE	HAE	Thu, Feb 7, 2008	27.87	28.72	27.74	28.57
3956	NYSE	HAE	Wed, Feb 6, 2008	28.82	28.84	27.98	28.08
3955	NYSE	HAE	Tue, Feb 5, 2008	28.74	29.02	28.48	28.60
3954	NYSE	HAE	Mon, Feb 4, 2008	29.11	29.66	29.03	29.18
3953	NYSE	HAE	Fri, Feb 1, 2008	29.74	30.12	29.09	29.19
3952	NYSE	HAE	Thu, Jan 31, 2008	27.63	30.04	27.63	29.92
3951	NYSE	HAE	Wed, Jan 30, 2008	27.36	28.09	27.25	27.63
3950	NYSE	HAE	Tue, Jan 29, 2008	27.55	27.56	27.08	27.36
3949	NYSE	HAE	Mon, Jan 28, 2008	27.26	27.51	27.12	27.40
3948	NYSE	HAE	Fri, Jan 25, 2008	27.83	27.84	27.11	27.34
3947	NYSE	HAE	Thu, Jan 24, 2008	28.15	28.52	27.50	27.51
3946	NYSE	HAE	Wed, Jan 23, 2008	27.48	28.05	27.25	27.99
3945	NYSE	HAE	Tue, Jan 22, 2008	26.66	28.34	26.66	28.17
3944	NYSE	HAE	Fri, Jan 18, 2008	28.41	28.41	27.46	27.68
3943	NYSE	HAE	Thu, Jan 17, 2008	28.65	28.75	27.90	28.24
3942	NYSE	HAE	Wed, Jan 16, 2008	28.13	28.59	28.13	28.48
3941	NYSE	HAE	Tue, Jan 15, 2008	27.93	28.30	27.79	28.15
3940	NYSE	HAE	Mon, Jan 14, 2008	27.86	28.28	27.73	28.24
3939	NYSE	HAE	Fri, Jan 11, 2008	27.65	27.96	27.31	27.62
3938	NYSE	HAE	Thu, Jan 10, 2008	27.96	28.30	27.71	27.82
3937	NYSE	HAE	Wed, Jan 9, 2008	28.75	29.25	28.18	28.22
3936	NYSE	HAE	Tue, Jan 8, 2008	30.01	30.79	28.84	28.88
3935	NYSE	HAE	Mon, Jan 7, 2008	30.53	30.61	30.02	30.02
3934	NYSE	HAE	Fri, Jan 4, 2008	30.17	30.52	30.03	30.33
3933	NYSE	HAE	Thu, Jan 3, 2008	30.99	31.09	30.44	30.51
3932	NYSE	HAE	Wed, Jan 2, 2008	31.20	31.49	30.63	30.92
3931	NYSE	HAE	Mon, Dec 31, 2007	31.12	31.88	31.12	31.51
3930	NYSE	HAE	Fri, Dec 28, 2007	31.39	31.42	31.06	31.21
3929	NYSE	HAE	Thu, Dec 27, 2007	31.44	31.58	31.13	31.16
3928	NYSE	HAE	Wed, Dec 26, 2007	31.28	31.59	31.16	31.41
3927	NYSE	HAE	Mon, Dec 24, 2007	31.45	31.50	31.06	31.29
3926	NYSE	HAE	Fri, Dec 21, 2007	31.41	32.15	31.02	31.40
3925	NYSE	HAE	Thu, Dec 20, 2007	30.29	31.00	30.04	30.95
3924	NYSE	HAE	Wed, Dec 19, 2007	29.87	30.22	29.65	30.02
3923	NYSE	HAE	Tue, Dec 18, 2007	29.65	29.95	29.25	29.91
3922	NYSE	HAE	Mon, Dec 17, 2007	29.55	30.04	29.39	29.47
3921	NYSE	HAE	Fri, Dec 14, 2007	29.93	30.49	29.63	29.67
3920	NYSE	HAE	Thu, Dec 13, 2007	29.77	30.33	29.77	30.27
3919	NYSE	HAE	Wed, Dec 12, 2007	30.57	30.57	29.84	30.06
3918	NYSE	HAE	Tue, Dec 11, 2007	30.09	30.33	29.81	29.90
3917	NYSE	HAE	Mon, Dec 10, 2007	29.55	30.08	29.51	29.98
3916	NYSE	HAE	Fri, Dec 7, 2007	29.75	29.75	29.33	29.69
3915	NYSE	HAE	Thu, Dec 6, 2007	29.06	29.73	28.99	29.73
3914	NYSE	HAE	Wed, Dec 5, 2007	29.38	29.38	28.94	29.06
3913	NYSE	HAE	Tue, Dec 4, 2007	29.25	29.67	29.00	29.00
3912	NYSE	HAE	Mon, Dec 3, 2007	29.08	29.26	28.54	29.26
3911	NYSE	HAE	Fri, Nov 30, 2007	29.54	29.92	28.71	29.01
3910	NYSE	HAE	Thu, Nov 29, 2007	29.90	29.90	29.01	29.17
3909	NYSE	HAE	Wed, Nov 28, 2007	28.63	29.62	28.61	29.59
3908	NYSE	HAE	Tue, Nov 27, 2007	28.39	28.71	28.11	28.63
3907	NYSE	HAE	Mon, Nov 26, 2007	28.16	28.69	28.01	28.37
3906	NYSE	HAE	Fri, Nov 23, 2007	28.54	28.54	28.19	28.24
3905	NYSE	HAE	Wed, Nov 21, 2007	27.94	28.47	27.82	28.27
3904	NYSE	HAE	Tue, Nov 20, 2007	28.23	28.26	27.55	28.16
3903	NYSE	HAE	Mon, Nov 19, 2007	28.09	28.38	27.85	28.29
3902	NYSE	HAE	Fri, Nov 16, 2007	27.71	28.30	27.50	28.30
3901	NYSE	HAE	Thu, Nov 15, 2007	27.31	27.85	27.31	27.64
3900	NYSE	HAE	Wed, Nov 14, 2007	27.63	27.79	27.12	27.31
3899	NYSE	HAE	Tue, Nov 13, 2007	27.34	27.58	26.87	27.50
3898	NYSE	HAE	Mon, Nov 12, 2007	27.41	27.79	27.17	27.28
3897	NYSE	HAE	Fri, Nov 9, 2007	27.85	28.23	27.29	27.35
3896	NYSE	HAE	Thu, Nov 8, 2007	28.32	28.35	27.75	28.19
3895	NYSE	HAE	Wed, Nov 7, 2007	28.63	28.80	28.17	28.30
3894	NYSE	HAE	Tue, Nov 6, 2007	28.25	29.11	28.13	29.03
3893	NYSE	HAE	Mon, Nov 5, 2007	27.13	28.66	26.96	28.57
3892	NYSE	HAE	Fri, Nov 2, 2007	26.47	27.40	25.90	27.40
3891	NYSE	HAE	Thu, Nov 1, 2007	24.90	27.19	24.16	26.09
3890	NYSE	HAE	Wed, Oct 31, 2007	25.51	25.70	25.15	25.70
3889	NYSE	HAE	Tue, Oct 30, 2007	25.00	25.44	24.77	25.36
3888	NYSE	HAE	Mon, Oct 29, 2007	25.58	25.66	24.87	25.07
3887	NYSE	HAE	Fri, Oct 26, 2007	25.59	25.72	25.02	25.45
3886	NYSE	HAE	Thu, Oct 25, 2007	25.75	26.00	25.29	25.33
3885	NYSE	HAE	Wed, Oct 24, 2007	25.48	25.80	25.27	25.67
3884	NYSE	HAE	Tue, Oct 23, 2007	25.45	25.73	25.28	25.64
3883	NYSE	HAE	Mon, Oct 22, 2007	24.67	25.28	24.53	25.21
3882	NYSE	HAE	Fri, Oct 19, 2007	25.15	25.20	24.84	24.93
3881	NYSE	HAE	Thu, Oct 18, 2007	25.12	25.52	25.03	25.20
3880	NYSE	HAE	Wed, Oct 17, 2007	25.13	25.39	24.98	25.22
3879	NYSE	HAE	Tue, Oct 16, 2007	25.04	25.14	24.87	24.88
3878	NYSE	HAE	Mon, Oct 15, 2007	25.40	25.45	25.00	25.06
3877	NYSE	HAE	Fri, Oct 12, 2007	25.21	25.43	25.00	25.43
3876	NYSE	HAE	Thu, Oct 11, 2007	25.05	25.80	25.05	25.23
3875	NYSE	HAE	Wed, Oct 10, 2007	24.98	25.15	24.95	25.05
3874	NYSE	HAE	Tue, Oct 9, 2007	24.99	25.13	24.55	25.04
3873	NYSE	HAE	Mon, Oct 8, 2007	25.38	25.38	24.94	24.97
3872	NYSE	HAE	Fri, Oct 5, 2007	25.20	25.75	24.98	25.51
3871	NYSE	HAE	Thu, Oct 4, 2007	24.96	25.31	24.88	25.00
3870	NYSE	HAE	Wed, Oct 3, 2007	24.82	24.96	24.70	24.85
3869	NYSE	HAE	Tue, Oct 2, 2007	24.95	25.00	24.88	24.93
3868	NYSE	HAE	Mon, Oct 1, 2007	24.70	25.05	24.70	24.90
3867	NYSE	HAE	Fri, Sep 28, 2007	24.56	24.85	24.51	24.71
3866	NYSE	HAE	Thu, Sep 27, 2007	24.36	24.68	24.36	24.61
3865	NYSE	HAE	Wed, Sep 26, 2007	24.11	24.47	24.11	24.29
3864	NYSE	HAE	Tue, Sep 25, 2007	23.98	24.19	23.88	24.09
3863	NYSE	HAE	Mon, Sep 24, 2007	24.10	24.20	23.98	24.07
3862	NYSE	HAE	Fri, Sep 21, 2007	24.01	24.26	23.96	24.13
3861	NYSE	HAE	Thu, Sep 20, 2007	24.02	24.20	23.95	24.01
3860	NYSE	HAE	Wed, Sep 19, 2007	24.21	24.44	23.93	24.02
3859	NYSE	HAE	Tue, Sep 18, 2007	23.93	24.40	23.74	24.05
3858	NYSE	HAE	Mon, Sep 17, 2007	23.80	23.98	23.57	23.80
3857	NYSE	HAE	Fri, Sep 14, 2007	23.72	23.99	23.61	23.94
3856	NYSE	HAE	Thu, Sep 13, 2007	23.92	24.30	23.91	23.96
3855	NYSE	HAE	Wed, Sep 12, 2007	24.28	24.41	23.83	23.87
3854	NYSE	HAE	Tue, Sep 11, 2007	24.24	24.42	23.96	24.33
3853	NYSE	HAE	Mon, Sep 10, 2007	24.45	24.45	23.58	24.16
3852	NYSE	HAE	Fri, Sep 7, 2007	24.20	24.72	24.01	24.34
3851	NYSE	HAE	Thu, Sep 6, 2007	24.95	25.05	24.33	24.53
3850	NYSE	HAE	Wed, Sep 5, 2007	25.04	25.29	24.79	24.86
3849	NYSE	HAE	Tue, Sep 4, 2007	24.73	25.42	24.64	25.16
3848	NYSE	HAE	Fri, Aug 31, 2007	24.98	24.98	24.39	24.82
3847	NYSE	HAE	Thu, Aug 30, 2007	24.70	25.17	24.68	24.70
3846	NYSE	HAE	Wed, Aug 29, 2007	24.86	25.08	24.39	25.00
3845	NYSE	HAE	Tue, Aug 28, 2007	25.42	25.43	24.71	24.77
3844	NYSE	HAE	Mon, Aug 27, 2007	25.97	25.97	25.47	25.64
3843	NYSE	HAE	Fri, Aug 24, 2007	25.48	26.14	25.31	26.07
3842	NYSE	HAE	Thu, Aug 23, 2007	25.79	25.88	25.45	25.51
3841	NYSE	HAE	Wed, Aug 22, 2007	25.72	26.14	25.30	25.77
3840	NYSE	HAE	Tue, Aug 21, 2007	25.62	25.90	25.30	25.47
3839	NYSE	HAE	Mon, Aug 20, 2007	26.09	26.12	25.49	25.73
3838	NYSE	HAE	Fri, Aug 17, 2007	26.67	26.83	25.93	26.03
3837	NYSE	HAE	Thu, Aug 16, 2007	25.82	26.73	25.34	25.79
3836	NYSE	HAE	Wed, Aug 15, 2007	25.38	26.31	25.38	25.86
3835	NYSE	HAE	Tue, Aug 14, 2007	25.43	26.19	25.34	25.37
3834	NYSE	HAE	Mon, Aug 13, 2007	26.25	26.92	25.45	25.45
3833	NYSE	HAE	Fri, Aug 10, 2007	25.85	27.30	24.47	26.00
3832	NYSE	HAE	Thu, Aug 9, 2007	26.46	26.95	26.07	26.26
3831	NYSE	HAE	Wed, Aug 8, 2007	25.75	26.75	25.75	26.70
3830	NYSE	HAE	Tue, Aug 7, 2007	24.99	25.76	24.99	25.44
3829	NYSE	HAE	Mon, Aug 6, 2007	24.49	25.13	23.63	25.11
3828	NYSE	HAE	Fri, Aug 3, 2007	25.11	25.44	24.35	24.40
3827	NYSE	HAE	Thu, Aug 2, 2007	25.05	25.26	24.21	25.17
3826	NYSE	HAE	Wed, Aug 1, 2007	24.81	25.29	24.62	25.16
3825	NYSE	HAE	Tue, Jul 31, 2007	24.93	25.25	24.68	24.71
3824	NYSE	HAE	Mon, Jul 30, 2007	24.40	24.91	24.19	24.72
3823	NYSE	HAE	Fri, Jul 27, 2007	24.91	25.26	24.50	24.50
3822	NYSE	HAE	Thu, Jul 26, 2007	24.92	25.60	24.68	25.04
3821	NYSE	HAE	Wed, Jul 25, 2007	25.40	25.55	25.20	25.34
3820	NYSE	HAE	Tue, Jul 24, 2007	25.16	25.50	24.78	25.25
3819	NYSE	HAE	Mon, Jul 23, 2007	25.38	25.61	25.35	25.52
3818	NYSE	HAE	Fri, Jul 20, 2007	25.62	25.62	25.14	25.27
3817	NYSE	HAE	Thu, Jul 19, 2007	25.63	25.87	25.57	25.67
3816	NYSE	HAE	Wed, Jul 18, 2007	25.58	25.71	25.33	25.49
3815	NYSE	HAE	Tue, Jul 17, 2007	25.78	26.03	25.73	25.76
3814	NYSE	HAE	Mon, Jul 16, 2007	25.68	26.00	25.52	25.68
3813	NYSE	HAE	Fri, Jul 13, 2007	25.84	25.85	25.53	25.77
3812	NYSE	HAE	Thu, Jul 12, 2007	25.90	26.02	25.84	25.91
3811	NYSE	HAE	Wed, Jul 11, 2007	25.73	25.92	25.50	25.71
3810	NYSE	HAE	Tue, Jul 10, 2007	26.20	26.32	25.79	25.80
3809	NYSE	HAE	Mon, Jul 9, 2007	26.58	26.65	26.40	26.50
3808	NYSE	HAE	Fri, Jul 6, 2007	26.56	26.68	26.35	26.58
3807	NYSE	HAE	Thu, Jul 5, 2007	26.58	26.62	26.35	26.52
3806	NYSE	HAE	Tue, Jul 3, 2007	26.48	26.67	26.38	26.60
3805	NYSE	HAE	Mon, Jul 2, 2007	26.44	26.55	26.20	26.48
3804	NYSE	HAE	Fri, Jun 29, 2007	26.43	26.65	26.30	26.31
3803	NYSE	HAE	Thu, Jun 28, 2007	26.69	26.93	26.27	26.31
3802	NYSE	HAE	Wed, Jun 27, 2007	25.99	26.73	25.96	26.69
3801	NYSE	HAE	Tue, Jun 26, 2007	26.20	26.62	26.11	26.21
3800	NYSE	HAE	Mon, Jun 25, 2007	26.00	26.59	25.97	26.05
3799	NYSE	HAE	Fri, Jun 22, 2007	26.23	26.45	25.94	26.13
3798	NYSE	HAE	Thu, Jun 21, 2007	25.71	26.29	25.52	26.15
3797	NYSE	HAE	Wed, Jun 20, 2007	25.95	26.24	25.75	25.79
3796	NYSE	HAE	Tue, Jun 19, 2007	26.25	26.25	25.84	25.96
3795	NYSE	HAE	Mon, Jun 18, 2007	26.60	26.79	26.13	26.38
3794	NYSE	HAE	Fri, Jun 15, 2007	26.06	26.54	25.75	26.48
3793	NYSE	HAE	Thu, Jun 14, 2007	25.45	25.63	25.28	25.36
3792	NYSE	HAE	Wed, Jun 13, 2007	25.19	25.50	25.13	25.45
3791	NYSE	HAE	Tue, Jun 12, 2007	25.27	25.43	25.11	25.19
3790	NYSE	HAE	Mon, Jun 11, 2007	25.26	25.68	25.15	25.38
3789	NYSE	HAE	Fri, Jun 8, 2007	25.21	25.47	25.17	25.38
3788	NYSE	HAE	Thu, Jun 7, 2007	25.34	25.42	25.15	25.21
3787	NYSE	HAE	Wed, Jun 6, 2007	25.02	25.66	25.00	25.46
3786	NYSE	HAE	Tue, Jun 5, 2007	25.05	25.27	25.02	25.16
3785	NYSE	HAE	Mon, Jun 4, 2007	24.85	25.06	24.77	25.03
3784	NYSE	HAE	Fri, Jun 1, 2007	24.93	25.01	24.85	24.98
3783	NYSE	HAE	Thu, May 31, 2007	24.93	25.00	24.76	24.82
3782	NYSE	HAE	Wed, May 30, 2007	24.68	24.93	24.53	24.93
3781	NYSE	HAE	Tue, May 29, 2007	24.98	25.35	24.67	24.80
3780	NYSE	HAE	Fri, May 25, 2007	24.94	25.00	24.80	24.95
3779	NYSE	HAE	Thu, May 24, 2007	24.72	24.88	24.68	24.84
3778	NYSE	HAE	Wed, May 23, 2007	24.82	24.98	24.61	24.73
3777	NYSE	HAE	Tue, May 22, 2007	24.73	24.83	24.50	24.83
3776	NYSE	HAE	Mon, May 21, 2007	24.41	24.89	24.38	24.79
3775	NYSE	HAE	Fri, May 18, 2007	24.47	24.63	24.19	24.50
3774	NYSE	HAE	Thu, May 17, 2007	24.63	24.75	24.32	24.47
3773	NYSE	HAE	Wed, May 16, 2007	24.28	24.70	24.28	24.70
3772	NYSE	HAE	Tue, May 15, 2007	24.46	24.58	24.23	24.27
3771	NYSE	HAE	Mon, May 14, 2007	24.59	24.76	24.35	24.48
3770	NYSE	HAE	Fri, May 11, 2007	24.60	24.71	24.48	24.64
3769	NYSE	HAE	Thu, May 10, 2007	25.00	25.01	24.48	24.52
3768	NYSE	HAE	Wed, May 9, 2007	24.61	25.20	24.52	25.03
3767	NYSE	HAE	Tue, May 8, 2007	24.78	24.82	24.47	24.80
3766	NYSE	HAE	Mon, May 7, 2007	24.85	25.11	24.74	24.80
3765	NYSE	HAE	Fri, May 4, 2007	25.23	25.23	24.83	24.97
3764	NYSE	HAE	Thu, May 3, 2007	26.08	26.08	25.08	25.26
3763	NYSE	HAE	Wed, May 2, 2007	24.05	26.99	24.05	26.30
3762	NYSE	HAE	Tue, May 1, 2007	23.89	24.05	23.75	24.05
3761	NYSE	HAE	Mon, Apr 30, 2007	24.21	24.21	23.91	23.92
3760	NYSE	HAE	Fri, Apr 27, 2007	24.15	24.23	24.03	24.14
3759	NYSE	HAE	Thu, Apr 26, 2007	24.11	24.24	24.06	24.21
3758	NYSE	HAE	Wed, Apr 25, 2007	23.99	24.29	23.91	24.15
3757	NYSE	HAE	Tue, Apr 24, 2007	23.89	24.00	23.75	23.98
3756	NYSE	HAE	Mon, Apr 23, 2007	23.72	23.83	23.70	23.77
3755	NYSE	HAE	Fri, Apr 20, 2007	23.03	23.82	23.03	23.82
3754	NYSE	HAE	Thu, Apr 19, 2007	22.99	23.18	22.43	23.03
3753	NYSE	HAE	Wed, Apr 18, 2007	23.39	23.40	22.94	23.11
3752	NYSE	HAE	Tue, Apr 17, 2007	23.51	23.66	23.35	23.45
3751	NYSE	HAE	Mon, Apr 16, 2007	23.30	23.55	23.30	23.51
3750	NYSE	HAE	Fri, Apr 13, 2007	23.28	23.31	23.11	23.21
3749	NYSE	HAE	Thu, Apr 12, 2007	23.14	23.33	23.03	23.32
3748	NYSE	HAE	Wed, Apr 11, 2007	23.39	23.39	22.95	23.13
3747	NYSE	HAE	Tue, Apr 10, 2007	23.37	23.50	23.31	23.39
3746	NYSE	HAE	Mon, Apr 9, 2007	23.55	23.60	23.37	23.40
3745	NYSE	HAE	Thu, Apr 5, 2007	23.70	23.80	23.57	23.60
3744	NYSE	HAE	Wed, Apr 4, 2007	23.84	23.90	23.65	23.68
3743	NYSE	HAE	Tue, Apr 3, 2007	23.54	23.92	23.47	23.79
3742	NYSE	HAE	Mon, Apr 2, 2007	23.36	23.46	23.17	23.45
3741	NYSE	HAE	Fri, Mar 30, 2007	23.40	23.48	23.27	23.38
3740	NYSE	HAE	Thu, Mar 29, 2007	23.48	23.48	23.11	23.36
3739	NYSE	HAE	Wed, Mar 28, 2007	23.38	23.43	23.18	23.36
3738	NYSE	HAE	Tue, Mar 27, 2007	23.61	23.61	23.24	23.45
3737	NYSE	HAE	Mon, Mar 26, 2007	23.67	23.67	23.30	23.64
3736	NYSE	HAE	Fri, Mar 23, 2007	23.65	23.74	23.51	23.67
3735	NYSE	HAE	Thu, Mar 22, 2007	23.49	23.73	23.34	23.69
3734	NYSE	HAE	Wed, Mar 21, 2007	23.05	23.51	22.79	23.44
3733	NYSE	HAE	Tue, Mar 20, 2007	22.99	23.09	22.81	23.06
3732	NYSE	HAE	Mon, Mar 19, 2007	23.19	23.28	22.98	23.07
3731	NYSE	HAE	Fri, Mar 16, 2007	23.10	23.16	22.77	23.09
3730	NYSE	HAE	Thu, Mar 15, 2007	22.72	23.05	22.72	23.05
3729	NYSE	HAE	Wed, Mar 14, 2007	22.25	22.83	22.20	22.66
3728	NYSE	HAE	Tue, Mar 13, 2007	22.48	22.56	22.14	22.28
3727	NYSE	HAE	Mon, Mar 12, 2007	22.35	22.97	22.33	22.71
3726	NYSE	HAE	Fri, Mar 9, 2007	22.38	22.42	22.25	22.40
3725	NYSE	HAE	Thu, Mar 8, 2007	22.18	22.33	22.15	22.28
3724	NYSE	HAE	Wed, Mar 7, 2007	21.70	22.09	21.57	22.03
3723	NYSE	HAE	Tue, Mar 6, 2007	21.92	22.01	21.58	21.75
3722	NYSE	HAE	Mon, Mar 5, 2007	22.21	22.36	21.82	21.82
3721	NYSE	HAE	Fri, Mar 2, 2007	22.42	22.42	21.86	22.07
3720	NYSE	HAE	Thu, Mar 1, 2007	22.49	22.70	22.25	22.53
3719	NYSE	HAE	Wed, Feb 28, 2007	22.38	22.68	22.16	22.50
3718	NYSE	HAE	Tue, Feb 27, 2007	23.02	23.10	21.32	22.54
3717	NYSE	HAE	Mon, Feb 26, 2007	23.47	23.72	23.35	23.47
3716	NYSE	HAE	Fri, Feb 23, 2007	23.50	23.63	23.23	23.57
3715	NYSE	HAE	Thu, Feb 22, 2007	23.56	23.59	23.29	23.56
3714	NYSE	HAE	Wed, Feb 21, 2007	23.59	23.67	23.50	23.61
3713	NYSE	HAE	Tue, Feb 20, 2007	23.42	23.66	23.25	23.63
3712	NYSE	HAE	Fri, Feb 16, 2007	23.42	23.47	23.09	23.44
3711	NYSE	HAE	Thu, Feb 15, 2007	23.88	23.88	23.05	23.42
3710	NYSE	HAE	Wed, Feb 14, 2007	23.42	23.54	23.33	23.43
3709	NYSE	HAE	Tue, Feb 13, 2007	23.50	23.67	23.38	23.54
3708	NYSE	HAE	Mon, Feb 12, 2007	23.81	23.90	23.58	23.75
3707	NYSE	HAE	Fri, Feb 9, 2007	23.98	23.98	23.67	23.82
3706	NYSE	HAE	Thu, Feb 8, 2007	23.98	24.10	23.91	23.99
3705	NYSE	HAE	Wed, Feb 7, 2007	23.95	24.10	23.90	24.00
3704	NYSE	HAE	Tue, Feb 6, 2007	23.95	24.03	23.87	23.92
3703	NYSE	HAE	Mon, Feb 5, 2007	23.88	24.01	23.82	23.93
3702	NYSE	HAE	Fri, Feb 2, 2007	23.90	24.10	23.72	23.88
3701	NYSE	HAE	Thu, Feb 1, 2007	24.14	24.38	23.94	24.00
3700	NYSE	HAE	Wed, Jan 31, 2007	24.17	25.01	23.10	24.12
3699	NYSE	HAE	Tue, Jan 30, 2007	24.65	25.13	24.56	25.09
3698	NYSE	HAE	Mon, Jan 29, 2007	24.43	24.70	24.43	24.67
3697	NYSE	HAE	Fri, Jan 26, 2007	24.20	24.43	24.00	24.43
3696	NYSE	HAE	Thu, Jan 25, 2007	23.99	24.23	23.80	24.20
3695	NYSE	HAE	Wed, Jan 24, 2007	23.45	23.99	23.43	23.99
3694	NYSE	HAE	Tue, Jan 23, 2007	23.03	23.43	22.99	23.38
3693	NYSE	HAE	Mon, Jan 22, 2007	23.01	23.17	22.91	23.03
3692	NYSE	HAE	Fri, Jan 19, 2007	23.08	23.17	22.92	23.05
3691	NYSE	HAE	Thu, Jan 18, 2007	23.22	23.30	22.87	22.98
3690	NYSE	HAE	Wed, Jan 17, 2007	23.10	23.27	23.06	23.22
3689	NYSE	HAE	Tue, Jan 16, 2007	23.25	23.42	23.02	23.10
3688	NYSE	HAE	Fri, Jan 12, 2007	22.83	23.15	22.81	23.15
3687	NYSE	HAE	Thu, Jan 11, 2007	22.38	22.92	22.38	22.81
3686	NYSE	HAE	Wed, Jan 10, 2007	22.49	22.55	22.27	22.35
3685	NYSE	HAE	Tue, Jan 9, 2007	22.43	22.57	22.19	22.54
3684	NYSE	HAE	Mon, Jan 8, 2007	22.37	22.41	21.94	22.41
3683	NYSE	HAE	Fri, Jan 5, 2007	22.57	22.60	21.90	22.41
3682	NYSE	HAE	Thu, Jan 4, 2007	22.70	22.75	22.41	22.67
3681	NYSE	HAE	Wed, Jan 3, 2007	22.74	23.05	22.48	22.69
3680	NYSE	HAE	Fri, Dec 29, 2006	22.57	22.77	22.47	22.51
3679	NYSE	HAE	Thu, Dec 28, 2006	22.65	22.87	22.49	22.57
3678	NYSE	HAE	Wed, Dec 27, 2006	22.53	22.78	22.45	22.70
3677	NYSE	HAE	Tue, Dec 26, 2006	22.42	22.71	22.42	22.62
3676	NYSE	HAE	Fri, Dec 22, 2006	22.50	22.57	22.42	22.49
3675	NYSE	HAE	Thu, Dec 21, 2006	22.48	22.65	22.44	22.50
3674	NYSE	HAE	Wed, Dec 20, 2006	22.22	22.56	22.22	22.42
3673	NYSE	HAE	Tue, Dec 19, 2006	22.18	22.35	22.00	22.19
3672	NYSE	HAE	Mon, Dec 18, 2006	22.16	22.35	22.00	22.22
3671	NYSE	HAE	Fri, Dec 15, 2006	22.20	22.40	22.12	22.15
3670	NYSE	HAE	Thu, Dec 14, 2006	22.23	22.42	22.17	22.19
3669	NYSE	HAE	Wed, Dec 13, 2006	22.34	22.37	22.10	22.18
3668	NYSE	HAE	Tue, Dec 12, 2006	22.18	22.29	22.11	22.27
3667	NYSE	HAE	Mon, Dec 11, 2006	22.55	22.55	22.22	22.25
3666	NYSE	HAE	Fri, Dec 8, 2006	22.73	22.79	22.39	22.57
3665	NYSE	HAE	Thu, Dec 7, 2006	22.75	22.89	22.59	22.75
3664	NYSE	HAE	Wed, Dec 6, 2006	22.71	22.77	22.60	22.67
3663	NYSE	HAE	Tue, Dec 5, 2006	22.90	22.91	22.67	22.75
3662	NYSE	HAE	Mon, Dec 4, 2006	22.72	23.20	22.72	22.87
3661	NYSE	HAE	Fri, Dec 1, 2006	22.66	22.74	22.40	22.69
3660	NYSE	HAE	Thu, Nov 30, 2006	22.78	22.90	22.52	22.64
3659	NYSE	HAE	Wed, Nov 29, 2006	22.45	22.75	22.45	22.74
3658	NYSE	HAE	Tue, Nov 28, 2006	22.18	22.40	22.18	22.36
3657	NYSE	HAE	Mon, Nov 27, 2006	22.51	22.58	22.20	22.25
3656	NYSE	HAE	Fri, Nov 24, 2006	22.60	22.71	22.55	22.61
3655	NYSE	HAE	Wed, Nov 22, 2006	22.55	22.78	22.40	22.70
3654	NYSE	HAE	Tue, Nov 21, 2006	22.43	22.66	22.29	22.60
3653	NYSE	HAE	Mon, Nov 20, 2006	22.45	22.73	22.41	22.53
3652	NYSE	HAE	Fri, Nov 17, 2006	22.69	22.72	22.54	22.68
3651	NYSE	HAE	Thu, Nov 16, 2006	21.97	22.89	21.90	22.70
3650	NYSE	HAE	Wed, Nov 15, 2006	21.88	22.05	21.86	21.90
3649	NYSE	HAE	Tue, Nov 14, 2006	22.01	22.01	21.74	21.93
3648	NYSE	HAE	Mon, Nov 13, 2006	22.15	22.16	21.94	22.01
3647	NYSE	HAE	Fri, Nov 10, 2006	22.28	22.40	22.08	22.23
3646	NYSE	HAE	Thu, Nov 9, 2006	22.78	22.78	22.06	22.26
3645	NYSE	HAE	Wed, Nov 8, 2006	22.35	22.82	22.18	22.78
3644	NYSE	HAE	Tue, Nov 7, 2006	22.50	22.66	22.44	22.45
3643	NYSE	HAE	Mon, Nov 6, 2006	22.43	22.63	22.30	22.55
3642	NYSE	HAE	Fri, Nov 3, 2006	22.70	22.72	22.24	22.45
3641	NYSE	HAE	Thu, Nov 2, 2006	22.51	22.87	22.46	22.67
3640	NYSE	HAE	Wed, Nov 1, 2006	22.77	23.10	22.65	22.73
3639	NYSE	HAE	Tue, Oct 31, 2006	23.80	23.86	22.38	22.80
3638	NYSE	HAE	Mon, Oct 30, 2006	23.87	23.88	23.52	23.74
3637	NYSE	HAE	Fri, Oct 27, 2006	24.08	24.21	23.86	23.90
3636	NYSE	HAE	Thu, Oct 26, 2006	24.10	24.32	23.69	24.20
3635	NYSE	HAE	Wed, Oct 25, 2006	24.24	24.36	23.85	24.00
3634	NYSE	HAE	Tue, Oct 24, 2006	24.30	24.56	24.21	24.34
3633	NYSE	HAE	Mon, Oct 23, 2006	23.87	24.48	23.77	24.33
3632	NYSE	HAE	Fri, Oct 20, 2006	23.99	24.14	23.90	23.99
3631	NYSE	HAE	Thu, Oct 19, 2006	23.80	24.11	23.79	23.97
3630	NYSE	HAE	Wed, Oct 18, 2006	24.18	24.35	23.88	23.93
3629	NYSE	HAE	Tue, Oct 17, 2006	24.38	24.38	23.90	24.05
3628	NYSE	HAE	Mon, Oct 16, 2006	24.46	24.60	24.25	24.47
3627	NYSE	HAE	Fri, Oct 13, 2006	24.42	24.61	24.11	24.46
3626	NYSE	HAE	Thu, Oct 12, 2006	24.11	24.44	24.01	24.42
3625	NYSE	HAE	Wed, Oct 11, 2006	24.15	24.15	23.85	23.99
3624	NYSE	HAE	Tue, Oct 10, 2006	24.30	24.30	24.06	24.15
3623	NYSE	HAE	Mon, Oct 9, 2006	23.83	24.28	23.81	24.27
3622	NYSE	HAE	Fri, Oct 6, 2006	23.85	23.92	23.68	23.83
3621	NYSE	HAE	Thu, Oct 5, 2006	23.47	23.99	23.45	23.86
3620	NYSE	HAE	Wed, Oct 4, 2006	23.07	23.73	23.04	23.55
3619	NYSE	HAE	Tue, Oct 3, 2006	23.08	23.24	22.79	23.14
3618	NYSE	HAE	Mon, Oct 2, 2006	23.33	23.33	22.97	23.13
3617	NYSE	HAE	Fri, Sep 29, 2006	23.41	23.73	23.36	23.40
3616	NYSE	HAE	Thu, Sep 28, 2006	23.61	23.73	23.20	23.45
3615	NYSE	HAE	Wed, Sep 27, 2006	23.53	23.84	23.53	23.66
3614	NYSE	HAE	Tue, Sep 26, 2006	23.33	23.70	23.31	23.65
3613	NYSE	HAE	Mon, Sep 25, 2006	23.14	23.51	23.00	23.38
3612	NYSE	HAE	Fri, Sep 22, 2006	23.35	23.38	22.81	23.16
3611	NYSE	HAE	Thu, Sep 21, 2006	23.60	23.68	23.36	23.50
3610	NYSE	HAE	Wed, Sep 20, 2006	23.19	23.69	23.18	23.56
3609	NYSE	HAE	Tue, Sep 19, 2006	23.11	23.29	22.65	23.09
3608	NYSE	HAE	Mon, Sep 18, 2006	22.93	23.29	22.86	23.09
3607	NYSE	HAE	Fri, Sep 15, 2006	23.08	23.09	22.76	22.98
3606	NYSE	HAE	Thu, Sep 14, 2006	23.32	23.35	22.88	22.95
3605	NYSE	HAE	Wed, Sep 13, 2006	23.45	23.51	23.23	23.33
3604	NYSE	HAE	Tue, Sep 12, 2006	22.95	23.49	22.82	23.45
3603	NYSE	HAE	Mon, Sep 11, 2006	22.73	23.04	22.68	22.93
3602	NYSE	HAE	Fri, Sep 8, 2006	22.78	22.91	22.61	22.78
3601	NYSE	HAE	Thu, Sep 7, 2006	22.77	22.85	22.68	22.80
3600	NYSE	HAE	Wed, Sep 6, 2006	23.42	23.42	22.97	23.00
3599	NYSE	HAE	Tue, Sep 5, 2006	24.10	24.13	23.38	23.46
3598	NYSE	HAE	Fri, Sep 1, 2006	23.25	23.80	22.93	23.56
3597	NYSE	HAE	Thu, Aug 31, 2006	23.35	23.45	23.26	23.29
3596	NYSE	HAE	Wed, Aug 30, 2006	23.43	23.59	23.20	23.47
3595	NYSE	HAE	Tue, Aug 29, 2006	23.27	23.51	22.86	23.49
3594	NYSE	HAE	Mon, Aug 28, 2006	23.07	23.36	22.96	23.30
3593	NYSE	HAE	Fri, Aug 25, 2006	23.23	23.42	23.00	23.05
3592	NYSE	HAE	Thu, Aug 24, 2006	23.52	23.60	23.15	23.33
3591	NYSE	HAE	Wed, Aug 23, 2006	23.59	23.78	23.35	23.52
3590	NYSE	HAE	Tue, Aug 22, 2006	23.70	23.74	23.51	23.64
3589	NYSE	HAE	Mon, Aug 21, 2006	23.54	23.79	23.44	23.77
3588	NYSE	HAE	Fri, Aug 18, 2006	23.83	23.86	23.40	23.79
3587	NYSE	HAE	Thu, Aug 17, 2006	23.55	24.10	23.45	23.76
3586	NYSE	HAE	Wed, Aug 16, 2006	23.58	23.81	22.90	23.70
3585	NYSE	HAE	Tue, Aug 15, 2006	23.30	23.73	23.21	23.71
3584	NYSE	HAE	Mon, Aug 14, 2006	23.25	23.62	23.02	23.08
3583	NYSE	HAE	Fri, Aug 11, 2006	23.20	23.35	22.98	23.20
3582	NYSE	HAE	Thu, Aug 10, 2006	22.49	23.48	22.21	23.29
3581	NYSE	HAE	Wed, Aug 9, 2006	22.92	23.07	22.58	22.63
3580	NYSE	HAE	Tue, Aug 8, 2006	22.63	23.15	22.63	22.87
3579	NYSE	HAE	Mon, Aug 7, 2006	22.84	22.84	22.40	22.61
3578	NYSE	HAE	Fri, Aug 4, 2006	22.93	23.41	22.90	22.96
3577	NYSE	HAE	Thu, Aug 3, 2006	22.39	22.76	21.99	22.63
3576	NYSE	HAE	Wed, Aug 2, 2006	22.30	22.62	22.30	22.50
3575	NYSE	HAE	Tue, Aug 1, 2006	21.94	22.16	21.72	22.05
3574	NYSE	HAE	Mon, Jul 31, 2006	20.93	22.11	20.89	21.94
3573	NYSE	HAE	Fri, Jul 28, 2006	20.55	21.26	20.55	20.93
3572	NYSE	HAE	Thu, Jul 27, 2006	23.25	23.26	20.33	20.55
3571	NYSE	HAE	Wed, Jul 26, 2006	23.13	23.55	23.13	23.28
3570	NYSE	HAE	Tue, Jul 25, 2006	23.15	23.47	23.00	23.25
3569	NYSE	HAE	Mon, Jul 24, 2006	22.50	23.08	22.50	23.08
3568	NYSE	HAE	Fri, Jul 21, 2006	22.54	22.75	22.20	22.50
3567	NYSE	HAE	Thu, Jul 20, 2006	22.85	23.04	22.53	22.53
3566	NYSE	HAE	Wed, Jul 19, 2006	22.50	23.13	22.47	22.84
3565	NYSE	HAE	Tue, Jul 18, 2006	22.50	22.59	22.27	22.50
3564	NYSE	HAE	Mon, Jul 17, 2006	22.50	22.69	22.40	22.50
3563	NYSE	HAE	Fri, Jul 14, 2006	22.88	22.91	22.16	22.46
3562	NYSE	HAE	Thu, Jul 13, 2006	23.25	23.27	22.84	22.96
3561	NYSE	HAE	Wed, Jul 12, 2006	23.45	23.56	23.04	23.29
3560	NYSE	HAE	Tue, Jul 11, 2006	23.23	23.51	23.14	23.47
3559	NYSE	HAE	Mon, Jul 10, 2006	23.16	23.52	23.03	23.26
3558	NYSE	HAE	Fri, Jul 7, 2006	23.29	23.51	23.03	23.11
3557	NYSE	HAE	Thu, Jul 6, 2006	23.50	23.76	23.32	23.39
3556	NYSE	HAE	Wed, Jul 5, 2006	23.58	23.58	23.10	23.47
3555	NYSE	HAE	Mon, Jul 3, 2006	23.43	23.70	23.23	23.66
3554	NYSE	HAE	Fri, Jun 30, 2006	23.70	23.73	23.06	23.26
3553	NYSE	HAE	Thu, Jun 29, 2006	23.51	23.81	23.35	23.70
3552	NYSE	HAE	Wed, Jun 28, 2006	23.53	23.62	23.18	23.51
3551	NYSE	HAE	Tue, Jun 27, 2006	24.00	24.15	23.37	23.52
3550	NYSE	HAE	Mon, Jun 26, 2006	24.60	24.60	23.98	24.22
3549	NYSE	HAE	Fri, Jun 23, 2006	24.63	25.01	24.54	24.60
3548	NYSE	HAE	Thu, Jun 22, 2006	24.04	24.24	23.81	24.20
3547	NYSE	HAE	Wed, Jun 21, 2006	23.56	24.19	23.55	24.09
3546	NYSE	HAE	Tue, Jun 20, 2006	23.15	23.89	23.15	23.46
3545	NYSE	HAE	Mon, Jun 19, 2006	23.58	23.70	22.90	23.15
3544	NYSE	HAE	Fri, Jun 16, 2006	22.88	23.57	22.75	23.25
3543	NYSE	HAE	Thu, Jun 15, 2006	22.24	23.05	22.24	22.93
3542	NYSE	HAE	Wed, Jun 14, 2006	22.38	22.38	21.46	21.78
3541	NYSE	HAE	Tue, Jun 13, 2006	23.09	23.32	22.55	22.78
3540	NYSE	HAE	Mon, Jun 12, 2006	23.68	23.68	23.01	23.22
3539	NYSE	HAE	Fri, Jun 9, 2006	24.03	24.28	23.62	23.68
3538	NYSE	HAE	Thu, Jun 8, 2006	24.36	24.36	23.58	23.98
3537	NYSE	HAE	Wed, Jun 7, 2006	25.00	25.41	24.75	24.90
3536	NYSE	HAE	Tue, Jun 6, 2006	25.08	25.33	24.71	25.01
3535	NYSE	HAE	Mon, Jun 5, 2006	25.33	25.60	24.96	25.04
3534	NYSE	HAE	Fri, Jun 2, 2006	25.88	25.92	25.30	25.43
3533	NYSE	HAE	Thu, Jun 1, 2006	25.13	25.92	25.10	25.88
3532	NYSE	HAE	Wed, May 31, 2006	25.00	25.44	24.72	25.25
3531	NYSE	HAE	Tue, May 30, 2006	25.35	25.36	24.74	24.84
3530	NYSE	HAE	Fri, May 26, 2006	25.68	25.68	25.10	25.38
3529	NYSE	HAE	Thu, May 25, 2006	25.24	25.56	25.08	25.56
3528	NYSE	HAE	Wed, May 24, 2006	25.43	25.68	24.51	25.18
3527	NYSE	HAE	Tue, May 23, 2006	25.76	25.78	25.40	25.50
3526	NYSE	HAE	Mon, May 22, 2006	25.50	25.73	25.01	25.68
3525	NYSE	HAE	Fri, May 19, 2006	25.26	25.53	25.10	25.50
3524	NYSE	HAE	Thu, May 18, 2006	25.20	25.40	25.17	25.26
3523	NYSE	HAE	Wed, May 17, 2006	25.23	25.83	25.23	25.50
3522	NYSE	HAE	Tue, May 16, 2006	25.31	25.50	25.28	25.41
3521	NYSE	HAE	Mon, May 15, 2006	24.95	25.42	24.60	25.26
3520	NYSE	HAE	Fri, May 12, 2006	25.35	25.37	24.84	25.04
3519	NYSE	HAE	Thu, May 11, 2006	25.90	25.90	25.49	25.51
3518	NYSE	HAE	Wed, May 10, 2006	26.28	26.28	25.70	25.98
3517	NYSE	HAE	Tue, May 9, 2006	26.58	26.94	26.25	26.38
3516	NYSE	HAE	Mon, May 8, 2006	26.40	26.63	26.19	26.58
3515	NYSE	HAE	Fri, May 5, 2006	25.91	26.85	25.91	26.51
3514	NYSE	HAE	Thu, May 4, 2006	26.60	26.61	25.45	25.79
3513	NYSE	HAE	Wed, May 3, 2006	26.65	27.25	26.58	27.10
3512	NYSE	HAE	Tue, May 2, 2006	27.28	27.30	26.55	26.70
3511	NYSE	HAE	Mon, May 1, 2006	27.30	27.86	27.17	27.17
3510	NYSE	HAE	Fri, Apr 28, 2006	26.84	27.45	26.79	27.25
3509	NYSE	HAE	Thu, Apr 27, 2006	26.53	27.16	26.20	26.96
3508	NYSE	HAE	Wed, Apr 26, 2006	26.38	26.90	26.26	26.65
3507	NYSE	HAE	Tue, Apr 25, 2006	27.00	27.01	26.05	26.35
3506	NYSE	HAE	Mon, Apr 24, 2006	27.40	27.40	26.76	27.12
3505	NYSE	HAE	Fri, Apr 21, 2006	27.21	27.60	26.77	27.45
3504	NYSE	HAE	Thu, Apr 20, 2006	26.93	26.98	26.33	26.71
3503	NYSE	HAE	Wed, Apr 19, 2006	26.92	27.08	26.70	26.95
3502	NYSE	HAE	Tue, Apr 18, 2006	26.19	26.95	26.19	26.91
3501	NYSE	HAE	Mon, Apr 17, 2006	26.06	26.20	25.64	26.09
3500	NYSE	HAE	Thu, Apr 13, 2006	25.85	26.17	25.46	25.93
3499	NYSE	HAE	Wed, Apr 12, 2006	25.46	25.86	25.46	25.82
3498	NYSE	HAE	Tue, Apr 11, 2006	26.03	26.07	25.38	25.51
3497	NYSE	HAE	Mon, Apr 10, 2006	25.36	26.15	25.31	26.06
3496	NYSE	HAE	Fri, Apr 7, 2006	24.74	25.36	24.74	25.24
3495	NYSE	HAE	Thu, Apr 6, 2006	24.55	24.93	24.29	24.78
3494	NYSE	HAE	Wed, Apr 5, 2006	25.09	25.13	24.51	24.67
3493	NYSE	HAE	Tue, Apr 4, 2006	24.90	25.43	24.90	25.11
3492	NYSE	HAE	Mon, Apr 3, 2006	25.39	25.57	24.90	24.98
3491	NYSE	HAE	Fri, Mar 31, 2006	26.08	26.14	25.31	25.39
3490	NYSE	HAE	Thu, Mar 30, 2006	25.90	26.07	25.58	25.98
3489	NYSE	HAE	Wed, Mar 29, 2006	25.33	26.06	25.32	25.90
3488	NYSE	HAE	Tue, Mar 28, 2006	25.50	25.65	25.22	25.25
3487	NYSE	HAE	Mon, Mar 27, 2006	25.55	25.63	25.36	25.59
3486	NYSE	HAE	Fri, Mar 24, 2006	25.46	25.78	25.20	25.74
3485	NYSE	HAE	Thu, Mar 23, 2006	25.59	25.63	25.20	25.46
3484	NYSE	HAE	Wed, Mar 22, 2006	25.54	25.76	25.20	25.68
3483	NYSE	HAE	Tue, Mar 21, 2006	25.78	26.08	25.50	25.67
3482	NYSE	HAE	Mon, Mar 20, 2006	26.07	26.10	25.52	25.83
3481	NYSE	HAE	Fri, Mar 17, 2006	26.30	26.30	25.86	26.07
3480	NYSE	HAE	Thu, Mar 16, 2006	26.13	26.33	26.08	26.25
3479	NYSE	HAE	Wed, Mar 15, 2006	25.86	26.30	25.82	26.25
3478	NYSE	HAE	Tue, Mar 14, 2006	25.68	25.98	25.55	25.88
3477	NYSE	HAE	Mon, Mar 13, 2006	26.04	26.25	25.60	25.76
3476	NYSE	HAE	Fri, Mar 10, 2006	25.76	26.09	25.67	26.04
3475	NYSE	HAE	Thu, Mar 9, 2006	25.78	26.12	25.71	25.84
3474	NYSE	HAE	Wed, Mar 8, 2006	25.60	26.00	25.37	25.86
3473	NYSE	HAE	Tue, Mar 7, 2006	25.45	25.77	25.45	25.65
3472	NYSE	HAE	Mon, Mar 6, 2006	25.93	25.97	25.45	25.55
3471	NYSE	HAE	Fri, Mar 3, 2006	26.38	26.40	25.89	26.06
3470	NYSE	HAE	Thu, Mar 2, 2006	26.35	26.81	26.22	26.54
3469	NYSE	HAE	Wed, Mar 1, 2006	26.00	26.58	25.85	26.58
3468	NYSE	HAE	Tue, Feb 28, 2006	26.53	26.56	25.88	25.90
3467	NYSE	HAE	Mon, Feb 27, 2006	26.43	26.73	26.36	26.58
3466	NYSE	HAE	Fri, Feb 24, 2006	26.35	26.64	26.28	26.40
3465	NYSE	HAE	Thu, Feb 23, 2006	26.21	26.68	25.98	26.48
3464	NYSE	HAE	Wed, Feb 22, 2006	25.95	26.48	25.95	26.28
3463	NYSE	HAE	Tue, Feb 21, 2006	25.93	26.03	25.71	25.95
3462	NYSE	HAE	Fri, Feb 17, 2006	26.30	26.40	25.96	25.98
3461	NYSE	HAE	Thu, Feb 16, 2006	25.58	26.45	25.55	26.26
3460	NYSE	HAE	Wed, Feb 15, 2006	25.23	25.75	24.73	25.63
3459	NYSE	HAE	Tue, Feb 14, 2006	24.71	25.51	24.71	25.22
3458	NYSE	HAE	Mon, Feb 13, 2006	24.00	24.74	24.00	24.63
3457	NYSE	HAE	Fri, Feb 10, 2006	23.99	24.11	23.82	23.95
3456	NYSE	HAE	Thu, Feb 9, 2006	24.06	24.38	24.05	24.09
3455	NYSE	HAE	Wed, Feb 8, 2006	24.14	24.19	23.88	24.05
3454	NYSE	HAE	Tue, Feb 7, 2006	24.45	24.63	24.00	24.14
3453	NYSE	HAE	Mon, Feb 6, 2006	24.43	24.79	24.32	24.50
3452	NYSE	HAE	Fri, Feb 3, 2006	24.50	24.81	24.26	24.53
3451	NYSE	HAE	Thu, Feb 2, 2006	25.10	25.28	24.71	24.80
3450	NYSE	HAE	Wed, Feb 1, 2006	25.50	25.90	25.10	25.31
3449	NYSE	HAE	Tue, Jan 31, 2006	23.70	26.25	23.67	26.00
3448	NYSE	HAE	Mon, Jan 30, 2006	22.52	22.67	22.11	22.18
3447	NYSE	HAE	Fri, Jan 27, 2006	22.75	22.78	22.38	22.57
3446	NYSE	HAE	Thu, Jan 26, 2006	23.00	23.08	22.60	22.88
3445	NYSE	HAE	Wed, Jan 25, 2006	23.13	23.13	22.79	23.01
3444	NYSE	HAE	Tue, Jan 24, 2006	22.90	23.20	22.89	23.12
3443	NYSE	HAE	Mon, Jan 23, 2006	22.71	22.89	22.55	22.82
3442	NYSE	HAE	Fri, Jan 20, 2006	23.13	23.17	22.70	22.75
3441	NYSE	HAE	Thu, Jan 19, 2006	23.05	23.20	22.98	23.05
3440	NYSE	HAE	Wed, Jan 18, 2006	22.88	23.03	22.81	22.97
3439	NYSE	HAE	Tue, Jan 17, 2006	22.95	23.18	22.93	23.06
3438	NYSE	HAE	Fri, Jan 13, 2006	23.27	23.45	23.05	23.13
3437	NYSE	HAE	Thu, Jan 12, 2006	23.32	23.47	23.03	23.29
3436	NYSE	HAE	Wed, Jan 11, 2006	23.80	23.84	23.17	23.28
3435	NYSE	HAE	Tue, Jan 10, 2006	23.90	24.13	23.73	23.80
3434	NYSE	HAE	Mon, Jan 9, 2006	23.71	24.08	23.70	23.98
3433	NYSE	HAE	Fri, Jan 6, 2006	23.70	23.85	23.47	23.72
3432	NYSE	HAE	Thu, Jan 5, 2006	23.90	23.90	23.57	23.64
3431	NYSE	HAE	Wed, Jan 4, 2006	24.30	24.37	23.90	23.90
3430	NYSE	HAE	Tue, Jan 3, 2006	24.63	24.73	24.04	24.40
3429	NYSE	HAE	Fri, Dec 30, 2005	24.72	24.88	24.38	24.43
3428	NYSE	HAE	Thu, Dec 29, 2005	24.36	24.80	24.33	24.72
3427	NYSE	HAE	Wed, Dec 28, 2005	24.24	24.47	24.16	24.34
3426	NYSE	HAE	Tue, Dec 27, 2005	24.34	24.55	24.20	24.24
3425	NYSE	HAE	Fri, Dec 23, 2005	24.33	24.60	24.14	24.33
3424	NYSE	HAE	Thu, Dec 22, 2005	23.92	24.39	23.92	24.33
3423	NYSE	HAE	Wed, Dec 21, 2005	23.90	24.05	23.60	23.90
3422	NYSE	HAE	Tue, Dec 20, 2005	23.80	24.13	23.77	23.87
3421	NYSE	HAE	Mon, Dec 19, 2005	24.41	24.43	23.77	23.80
3420	NYSE	HAE	Fri, Dec 16, 2005	24.85	24.91	24.31	24.46
3419	NYSE	HAE	Thu, Dec 15, 2005	25.30	25.32	24.54	24.85
3418	NYSE	HAE	Wed, Dec 14, 2005	25.36	25.56	25.15	25.30
3417	NYSE	HAE	Tue, Dec 13, 2005	25.61	25.68	24.96	25.31
3416	NYSE	HAE	Mon, Dec 12, 2005	25.98	26.25	25.54	25.60
3415	NYSE	HAE	Fri, Dec 9, 2005	25.52	26.20	25.45	25.75
3414	NYSE	HAE	Thu, Dec 8, 2005	25.24	25.69	25.05	25.42
3413	NYSE	HAE	Wed, Dec 7, 2005	25.48	25.55	25.00	25.24
3412	NYSE	HAE	Tue, Dec 6, 2005	25.75	25.95	25.46	25.52
3411	NYSE	HAE	Mon, Dec 5, 2005	26.30	26.30	25.38	25.70
3410	NYSE	HAE	Fri, Dec 2, 2005	26.18	26.40	26.00	26.40
3409	NYSE	HAE	Thu, Dec 1, 2005	25.70	26.35	25.70	26.18
3408	NYSE	HAE	Wed, Nov 30, 2005	24.83	25.87	24.83	25.57
3407	NYSE	HAE	Tue, Nov 29, 2005	24.63	25.05	24.60	24.90
3406	NYSE	HAE	Mon, Nov 28, 2005	24.60	24.85	24.40	24.50
3405	NYSE	HAE	Fri, Nov 25, 2005	24.48	24.53	24.34	24.53
3404	NYSE	HAE	Wed, Nov 23, 2005	24.38	24.80	24.38	24.45
3403	NYSE	HAE	Tue, Nov 22, 2005	25.08	25.09	24.37	24.45
3402	NYSE	HAE	Mon, Nov 21, 2005	25.11	25.29	24.80	25.20
3401	NYSE	HAE	Fri, Nov 18, 2005	24.95	25.19	24.63	25.11
3400	NYSE	HAE	Thu, Nov 17, 2005	23.90	24.40	23.90	24.40
3399	NYSE	HAE	Wed, Nov 16, 2005	24.05	24.20	23.60	24.02
3398	NYSE	HAE	Tue, Nov 15, 2005	24.60	24.72	24.10	24.14
3397	NYSE	HAE	Mon, Nov 14, 2005	24.84	24.85	24.18	24.65
3396	NYSE	HAE	Fri, Nov 11, 2005	24.83	24.95	24.58	24.84
3395	NYSE	HAE	Thu, Nov 10, 2005	24.64	24.70	24.18	24.70
3394	NYSE	HAE	Wed, Nov 9, 2005	24.41	24.85	24.40	24.64
3393	NYSE	HAE	Tue, Nov 8, 2005	24.45	24.48	24.10	24.31
3392	NYSE	HAE	Mon, Nov 7, 2005	24.42	24.66	24.19	24.45
3391	NYSE	HAE	Fri, Nov 4, 2005	24.48	24.52	24.11	24.42
3390	NYSE	HAE	Thu, Nov 3, 2005	24.65	24.85	24.28	24.48
3389	NYSE	HAE	Wed, Nov 2, 2005	24.43	24.63	24.35	24.45
3388	NYSE	HAE	Tue, Nov 1, 2005	24.25	24.61	23.94	24.43
3387	NYSE	HAE	Mon, Oct 31, 2005	23.65	24.30	23.60	24.23
3386	NYSE	HAE	Fri, Oct 28, 2005	24.00	24.22	23.32	23.75
3385	NYSE	HAE	Thu, Oct 27, 2005	23.50	23.99	23.01	23.88
3384	NYSE	HAE	Wed, Oct 26, 2005	23.90	24.10	23.30	23.54
3383	NYSE	HAE	Tue, Oct 25, 2005	23.93	23.93	23.35	23.82
3382	NYSE	HAE	Mon, Oct 24, 2005	23.65	23.97	23.45	23.97
3381	NYSE	HAE	Fri, Oct 21, 2005	23.45	24.00	23.41	23.56
3380	NYSE	HAE	Thu, Oct 20, 2005	23.60	23.83	23.05	23.43
3379	NYSE	HAE	Wed, Oct 19, 2005	22.88	23.67	22.88	23.60
3378	NYSE	HAE	Tue, Oct 18, 2005	23.19	23.43	22.89	22.89
3377	NYSE	HAE	Mon, Oct 17, 2005	23.33	23.33	22.66	23.06
3376	NYSE	HAE	Fri, Oct 14, 2005	22.95	23.39	22.58	23.37
3375	NYSE	HAE	Thu, Oct 13, 2005	22.85	22.98	22.18	22.80
3374	NYSE	HAE	Wed, Oct 12, 2005	23.23	23.24	22.38	22.92
3373	NYSE	HAE	Tue, Oct 11, 2005	23.45	23.78	23.20	23.28
3372	NYSE	HAE	Mon, Oct 10, 2005	23.48	23.60	23.08	23.21
3371	NYSE	HAE	Fri, Oct 7, 2005	23.40	23.55	23.18	23.43
3370	NYSE	HAE	Thu, Oct 6, 2005	23.73	23.99	22.90	23.27
3369	NYSE	HAE	Wed, Oct 5, 2005	24.20	24.35	23.70	23.75
3368	NYSE	HAE	Tue, Oct 4, 2005	23.81	24.50	23.80	24.20
3367	NYSE	HAE	Mon, Oct 3, 2005	23.75	23.89	23.70	23.80
3366	NYSE	HAE	Fri, Sep 30, 2005	24.15	24.15	23.58	23.77
3365	NYSE	HAE	Thu, Sep 29, 2005	23.08	24.29	23.02	24.10
3364	NYSE	HAE	Wed, Sep 28, 2005	22.83	23.21	22.75	23.07
3363	NYSE	HAE	Tue, Sep 27, 2005	22.57	22.78	22.40	22.66
3362	NYSE	HAE	Mon, Sep 26, 2005	22.80	22.88	22.30	22.53
3361	NYSE	HAE	Fri, Sep 23, 2005	22.69	22.74	22.42	22.71
3360	NYSE	HAE	Thu, Sep 22, 2005	22.65	22.80	22.03	22.74
3359	NYSE	HAE	Wed, Sep 21, 2005	22.83	22.95	22.56	22.70
3358	NYSE	HAE	Tue, Sep 20, 2005	22.83	23.03	22.46	22.83
3357	NYSE	HAE	Mon, Sep 19, 2005	23.30	23.30	22.70	22.83
3356	NYSE	HAE	Fri, Sep 16, 2005	23.00	23.30	22.81	23.19
3355	NYSE	HAE	Thu, Sep 15, 2005	22.73	22.98	22.46	22.90
3354	NYSE	HAE	Wed, Sep 14, 2005	22.92	22.95	22.62	22.69
3353	NYSE	HAE	Tue, Sep 13, 2005	22.86	23.03	22.78	22.86
3352	NYSE	HAE	Mon, Sep 12, 2005	22.82	23.05	22.76	22.99
3351	NYSE	HAE	Fri, Sep 9, 2005	22.42	22.83	22.35	22.72
3350	NYSE	HAE	Thu, Sep 8, 2005	22.83	22.83	22.33	22.41
3349	NYSE	HAE	Wed, Sep 7, 2005	22.68	22.99	22.63	22.89
3348	NYSE	HAE	Tue, Sep 6, 2005	22.09	22.55	22.09	22.55
3347	NYSE	HAE	Fri, Sep 2, 2005	22.63	22.68	22.07	22.13
3346	NYSE	HAE	Thu, Sep 1, 2005	22.25	22.72	22.20	22.55
3345	NYSE	HAE	Wed, Aug 31, 2005	21.38	22.25	21.28	22.22
3344	NYSE	HAE	Tue, Aug 30, 2005	20.95	21.38	20.75	21.38
3343	NYSE	HAE	Mon, Aug 29, 2005	20.78	21.14	20.78	21.10
3342	NYSE	HAE	Fri, Aug 26, 2005	20.85	21.00	20.75	20.78
3341	NYSE	HAE	Thu, Aug 25, 2005	21.09	21.12	20.57	20.82
3340	NYSE	HAE	Wed, Aug 24, 2005	21.03	21.44	21.01	21.12
3339	NYSE	HAE	Tue, Aug 23, 2005	21.05	21.13	20.92	21.05
3338	NYSE	HAE	Mon, Aug 22, 2005	21.00	21.14	20.91	21.00
3337	NYSE	HAE	Fri, Aug 19, 2005	20.97	21.01	20.68	20.96
3336	NYSE	HAE	Thu, Aug 18, 2005	21.10	21.20	20.75	21.03
3335	NYSE	HAE	Wed, Aug 17, 2005	21.25	21.43	21.00	21.20
3334	NYSE	HAE	Tue, Aug 16, 2005	21.60	21.60	21.15	21.25
3333	NYSE	HAE	Mon, Aug 15, 2005	21.53	21.87	21.29	21.70
3332	NYSE	HAE	Fri, Aug 12, 2005	21.58	21.62	21.16	21.48
3331	NYSE	HAE	Thu, Aug 11, 2005	21.36	21.70	21.28	21.68
3330	NYSE	HAE	Wed, Aug 10, 2005	21.45	21.65	21.08	21.41
3329	NYSE	HAE	Tue, Aug 9, 2005	21.39	21.63	21.36	21.53
3328	NYSE	HAE	Mon, Aug 8, 2005	21.66	21.68	21.24	21.39
3327	NYSE	HAE	Fri, Aug 5, 2005	22.05	22.05	21.45	21.65
3326	NYSE	HAE	Thu, Aug 4, 2005	22.05	22.12	21.95	21.98
3325	NYSE	HAE	Wed, Aug 3, 2005	22.10	22.13	21.92	22.05
3324	NYSE	HAE	Tue, Aug 2, 2005	21.84	22.13	21.56	22.10
3323	NYSE	HAE	Mon, Aug 1, 2005	21.00	21.98	21.00	21.71
3322	NYSE	HAE	Fri, Jul 29, 2005	21.13	21.38	20.77	21.12
3321	NYSE	HAE	Thu, Jul 28, 2005	21.25	21.70	20.85	21.32
3320	NYSE	HAE	Wed, Jul 27, 2005	20.60	20.74	20.40	20.43
3319	NYSE	HAE	Tue, Jul 26, 2005	20.23	20.62	20.23	20.53
3318	NYSE	HAE	Mon, Jul 25, 2005	20.43	20.68	20.03	20.13
3317	NYSE	HAE	Fri, Jul 22, 2005	20.03	20.47	19.95	20.47
3316	NYSE	HAE	Thu, Jul 21, 2005	20.16	20.47	19.97	20.03
3315	NYSE	HAE	Wed, Jul 20, 2005	19.63	20.24	19.63	20.21
3314	NYSE	HAE	Tue, Jul 19, 2005	19.67	19.88	19.63	19.74
3313	NYSE	HAE	Mon, Jul 18, 2005	19.82	19.87	19.58	19.58
3312	NYSE	HAE	Fri, Jul 15, 2005	19.85	20.03	19.69	19.92
3311	NYSE	HAE	Thu, Jul 14, 2005	20.23	20.28	19.85	19.91
3310	NYSE	HAE	Wed, Jul 13, 2005	20.50	20.51	20.08	20.13
3309	NYSE	HAE	Tue, Jul 12, 2005	20.31	20.69	20.29	20.50
3308	NYSE	HAE	Mon, Jul 11, 2005	20.02	20.43	19.95	20.29
3307	NYSE	HAE	Fri, Jul 8, 2005	19.60	20.00	19.59	19.90
3306	NYSE	HAE	Thu, Jul 7, 2005	19.35	19.83	19.29	19.65
3305	NYSE	HAE	Wed, Jul 6, 2005	19.90	20.05	19.54	19.57
3304	NYSE	HAE	Tue, Jul 5, 2005	20.03	20.30	19.77	20.00
3303	NYSE	HAE	Fri, Jul 1, 2005	20.35	20.49	19.78	20.05
3302	NYSE	HAE	Thu, Jun 30, 2005	20.83	20.97	20.32	20.32
3301	NYSE	HAE	Wed, Jun 29, 2005	20.88	20.93	20.62	20.79
3300	NYSE	HAE	Tue, Jun 28, 2005	20.70	21.04	20.70	20.98
3299	NYSE	HAE	Mon, Jun 27, 2005	20.45	20.74	20.43	20.62
3298	NYSE	HAE	Fri, Jun 24, 2005	21.04	21.22	20.93	20.99
3297	NYSE	HAE	Thu, Jun 23, 2005	21.65	21.75	21.00	21.02
3296	NYSE	HAE	Wed, Jun 22, 2005	21.30	21.99	21.12	21.94
3295	NYSE	HAE	Tue, Jun 21, 2005	21.50	21.50	21.15	21.23
3294	NYSE	HAE	Mon, Jun 20, 2005	21.50	21.61	21.26	21.43
3293	NYSE	HAE	Fri, Jun 17, 2005	21.66	21.98	21.50	21.86
3292	NYSE	HAE	Thu, Jun 16, 2005	20.80	21.68	20.80	21.66
3291	NYSE	HAE	Wed, Jun 15, 2005	21.10	21.39	20.69	20.87
3290	NYSE	HAE	Tue, Jun 14, 2005	21.05	21.07	20.71	21.06
3289	NYSE	HAE	Mon, Jun 13, 2005	21.07	21.15	21.00	21.05
3288	NYSE	HAE	Fri, Jun 10, 2005	21.12	21.21	21.01	21.07
3287	NYSE	HAE	Thu, Jun 9, 2005	21.13	21.19	20.95	21.12
3286	NYSE	HAE	Wed, Jun 8, 2005	21.14	21.25	21.00	21.03
3285	NYSE	HAE	Tue, Jun 7, 2005	20.67	21.16	20.67	21.02
3284	NYSE	HAE	Mon, Jun 6, 2005	20.68	20.84	20.60	20.66
3283	NYSE	HAE	Fri, Jun 3, 2005	20.80	20.93	20.72	20.80
3282	NYSE	HAE	Thu, Jun 2, 2005	20.54	20.90	20.41	20.88
3281	NYSE	HAE	Wed, Jun 1, 2005	20.39	20.70	20.36	20.55
3280	NYSE	HAE	Tue, May 31, 2005	20.38	20.45	20.13	20.35
3279	NYSE	HAE	Fri, May 27, 2005	20.51	20.60	20.21	20.45
3278	NYSE	HAE	Thu, May 26, 2005	20.07	20.60	20.07	20.56
3277	NYSE	HAE	Wed, May 25, 2005	19.90	20.20	19.69	19.99
3276	NYSE	HAE	Tue, May 24, 2005	20.35	20.35	19.64	20.15
3275	NYSE	HAE	Mon, May 23, 2005	20.50	20.60	20.41	20.47
3274	NYSE	HAE	Fri, May 20, 2005	20.85	20.85	20.35	20.53
3273	NYSE	HAE	Thu, May 19, 2005	20.58	20.85	20.43	20.85
3272	NYSE	HAE	Wed, May 18, 2005	20.05	20.48	19.95	20.47
3271	NYSE	HAE	Tue, May 17, 2005	20.10	20.25	19.83	19.97
3270	NYSE	HAE	Mon, May 16, 2005	19.65	20.18	19.58	20.10
3269	NYSE	HAE	Fri, May 13, 2005	19.90	20.00	19.43	19.65
3268	NYSE	HAE	Thu, May 12, 2005	19.61	20.15	19.55	19.95
3267	NYSE	HAE	Wed, May 11, 2005	19.64	19.75	19.61	19.64
3266	NYSE	HAE	Tue, May 10, 2005	19.55	19.83	19.40	19.69
3265	NYSE	HAE	Mon, May 9, 2005	19.88	19.90	19.42	19.55
3264	NYSE	HAE	Fri, May 6, 2005	18.37	19.96	18.34	19.89
3263	NYSE	HAE	Thu, May 5, 2005	21.39	21.39	18.08	18.28
3262	NYSE	HAE	Wed, May 4, 2005	21.47	21.50	21.17	21.39
3261	NYSE	HAE	Tue, May 3, 2005	21.11	21.52	20.95	21.47
3260	NYSE	HAE	Mon, May 2, 2005	21.39	21.58	21.01	21.11
3259	NYSE	HAE	Fri, Apr 29, 2005	21.07	21.48	21.00	21.39
3258	NYSE	HAE	Thu, Apr 28, 2005	21.17	21.22	20.80	21.07
3257	NYSE	HAE	Wed, Apr 27, 2005	21.07	21.50	20.95	21.17
3256	NYSE	HAE	Tue, Apr 26, 2005	21.47	21.49	21.03	21.07
3255	NYSE	HAE	Mon, Apr 25, 2005	21.49	21.88	21.32	21.47
3254	NYSE	HAE	Fri, Apr 22, 2005	21.38	21.57	21.27	21.48
3253	NYSE	HAE	Thu, Apr 21, 2005	21.18	21.43	20.91	21.41
3252	NYSE	HAE	Wed, Apr 20, 2005	21.18	21.42	20.95	21.06
3251	NYSE	HAE	Tue, Apr 19, 2005	21.01	21.52	21.01	21.27
3250	NYSE	HAE	Mon, Apr 18, 2005	20.89	21.13	20.55	21.00
3249	NYSE	HAE	Fri, Apr 15, 2005	21.23	21.41	20.79	20.93
3248	NYSE	HAE	Thu, Apr 14, 2005	21.50	21.50	21.28	21.30
3247	NYSE	HAE	Wed, Apr 13, 2005	21.73	21.78	21.31	21.40
3246	NYSE	HAE	Tue, Apr 12, 2005	20.93	21.74	20.82	21.66
3245	NYSE	HAE	Mon, Apr 11, 2005	20.96	21.08	20.82	20.91
3244	NYSE	HAE	Fri, Apr 8, 2005	21.12	21.14	20.69	20.91
3243	NYSE	HAE	Thu, Apr 7, 2005	21.19	21.21	20.98	21.10
3242	NYSE	HAE	Wed, Apr 6, 2005	21.08	21.40	21.04	21.11
3241	NYSE	HAE	Tue, Apr 5, 2005	20.83	21.12	20.80	21.02
3240	NYSE	HAE	Mon, Apr 4, 2005	20.59	20.87	20.30	20.78
3239	NYSE	HAE	Fri, Apr 1, 2005	21.10	21.28	20.55	20.71
3238	NYSE	HAE	Thu, Mar 31, 2005	21.42	21.50	21.05	21.08
3237	NYSE	HAE	Wed, Mar 30, 2005	21.13	21.48	21.13	21.41
3236	NYSE	HAE	Tue, Mar 29, 2005	21.60	21.70	20.97	21.06
3235	NYSE	HAE	Mon, Mar 28, 2005	21.53	21.66	21.45	21.48
3234	NYSE	HAE	Thu, Mar 24, 2005	21.40	21.68	21.33	21.49
3233	NYSE	HAE	Wed, Mar 23, 2005	21.54	21.65	21.24	21.25
3232	NYSE	HAE	Tue, Mar 22, 2005	21.47	21.79	21.43	21.54
3231	NYSE	HAE	Mon, Mar 21, 2005	21.25	21.45	21.00	21.34
3230	NYSE	HAE	Fri, Mar 18, 2005	21.02	21.60	20.87	21.06
3229	NYSE	HAE	Thu, Mar 17, 2005	20.68	21.05	20.68	20.88
3228	NYSE	HAE	Wed, Mar 16, 2005	20.91	20.91	20.07	20.66
3227	NYSE	HAE	Tue, Mar 15, 2005	21.33	21.42	21.01	21.03
3226	NYSE	HAE	Mon, Mar 14, 2005	21.00	21.30	20.80	21.20
3225	NYSE	HAE	Fri, Mar 11, 2005	21.24	21.48	20.93	20.95
3224	NYSE	HAE	Thu, Mar 10, 2005	21.42	21.62	21.12	21.19
3223	NYSE	HAE	Wed, Mar 9, 2005	21.80	21.85	21.32	21.32
3222	NYSE	HAE	Tue, Mar 8, 2005	22.40	22.50	21.77	21.86
3221	NYSE	HAE	Mon, Mar 7, 2005	22.13	22.62	21.24	22.33
3220	NYSE	HAE	Fri, Mar 4, 2005	21.00	21.44	21.00	21.21
3219	NYSE	HAE	Thu, Mar 3, 2005	20.88	20.88	20.50	20.63
3218	NYSE	HAE	Wed, Mar 2, 2005	20.68	20.74	20.52	20.59
3217	NYSE	HAE	Tue, Mar 1, 2005	20.87	20.89	20.58	20.66
3216	NYSE	HAE	Mon, Feb 28, 2005	20.93	21.11	20.70	20.74
3215	NYSE	HAE	Fri, Feb 25, 2005	20.75	20.82	20.42	20.69
3214	NYSE	HAE	Thu, Feb 24, 2005	19.85	20.69	19.81	20.56
3213	NYSE	HAE	Wed, Feb 23, 2005	19.70	20.05	19.65	19.76
3212	NYSE	HAE	Tue, Feb 22, 2005	19.62	19.89	19.50	19.71
3211	NYSE	HAE	Fri, Feb 18, 2005	19.95	19.97	19.33	19.50
3210	NYSE	HAE	Thu, Feb 17, 2005	20.25	20.28	19.90	19.97
3209	NYSE	HAE	Wed, Feb 16, 2005	20.37	20.37	20.09	20.20
3208	NYSE	HAE	Tue, Feb 15, 2005	20.34	20.49	20.20	20.35
3207	NYSE	HAE	Mon, Feb 14, 2005	20.00	20.36	19.93	20.32
3206	NYSE	HAE	Fri, Feb 11, 2005	19.90	20.08	19.75	20.01
3205	NYSE	HAE	Thu, Feb 10, 2005	20.44	20.45	19.75	19.90
3204	NYSE	HAE	Wed, Feb 9, 2005	20.68	20.74	20.40	20.44
3203	NYSE	HAE	Tue, Feb 8, 2005	20.47	20.66	20.43	20.63
3202	NYSE	HAE	Mon, Feb 7, 2005	20.50	20.58	20.33	20.43
3201	NYSE	HAE	Fri, Feb 4, 2005	20.03	20.40	20.03	20.38
3200	NYSE	HAE	Thu, Feb 3, 2005	19.99	20.05	19.78	20.01
3199	NYSE	HAE	Wed, Feb 2, 2005	19.80	20.00	19.62	19.93
3198	NYSE	HAE	Tue, Feb 1, 2005	19.73	20.09	19.70	19.75
3197	NYSE	HAE	Mon, Jan 31, 2005	18.90	19.49	18.79	19.44
3196	NYSE	HAE	Fri, Jan 28, 2005	18.28	18.34	18.13	18.23
3195	NYSE	HAE	Thu, Jan 27, 2005	18.48	18.48	18.12	18.12
3194	NYSE	HAE	Wed, Jan 26, 2005	17.88	18.31	17.85	18.24
3193	NYSE	HAE	Tue, Jan 25, 2005	17.85	18.09	17.71	17.74
3192	NYSE	HAE	Mon, Jan 24, 2005	18.30	18.60	17.75	17.79
3191	NYSE	HAE	Fri, Jan 21, 2005	17.63	17.84	17.31	17.44
3190	NYSE	HAE	Thu, Jan 20, 2005	17.68	17.73	17.37	17.50
3189	NYSE	HAE	Wed, Jan 19, 2005	17.80	17.87	17.54	17.64
3188	NYSE	HAE	Tue, Jan 18, 2005	17.63	17.83	17.48	17.74
3187	NYSE	HAE	Fri, Jan 14, 2005	17.75	17.78	17.40	17.51
3186	NYSE	HAE	Thu, Jan 13, 2005	17.42	17.73	17.40	17.53
3185	NYSE	HAE	Wed, Jan 12, 2005	17.93	17.93	17.33	17.37
3184	NYSE	HAE	Tue, Jan 11, 2005	17.66	17.68	17.40	17.47
3183	NYSE	HAE	Mon, Jan 10, 2005	17.19	17.77	17.18	17.66
3182	NYSE	HAE	Fri, Jan 7, 2005	17.49	17.54	17.04	17.08
3181	NYSE	HAE	Thu, Jan 6, 2005	18.03	18.05	17.33	17.45
3180	NYSE	HAE	Wed, Jan 5, 2005	18.35	18.41	17.90	17.91
3179	NYSE	HAE	Tue, Jan 4, 2005	18.65	18.66	18.28	18.35
3178	NYSE	HAE	Mon, Jan 3, 2005	18.20	18.46	18.10	18.40
3177	NYSE	HAE	Fri, Dec 31, 2004	18.20	18.30	18.05	18.11
3176	NYSE	HAE	Thu, Dec 30, 2004	18.30	18.42	18.16	18.20
3175	NYSE	HAE	Wed, Dec 29, 2004	18.49	18.49	18.30	18.33
3174	NYSE	HAE	Tue, Dec 28, 2004	18.00	18.60	17.99	18.48
3173	NYSE	HAE	Mon, Dec 27, 2004	18.33	18.38	17.96	18.00
3172	NYSE	HAE	Thu, Dec 23, 2004	18.22	18.39	18.20	18.25
3171	NYSE	HAE	Wed, Dec 22, 2004	18.38	18.38	18.10	18.22
3170	NYSE	HAE	Tue, Dec 21, 2004	18.30	18.48	18.27	18.36
3169	NYSE	HAE	Mon, Dec 20, 2004	18.53	18.60	18.29	18.40
3168	NYSE	HAE	Fri, Dec 17, 2004	18.32	18.47	18.30	18.40
3167	NYSE	HAE	Thu, Dec 16, 2004	18.35	18.35	18.01	18.25
3166	NYSE	HAE	Wed, Dec 15, 2004	18.35	18.50	18.17	18.45
3165	NYSE	HAE	Tue, Dec 14, 2004	18.25	18.35	18.14	18.33
3164	NYSE	HAE	Mon, Dec 13, 2004	18.50	18.51	18.14	18.31
3163	NYSE	HAE	Fri, Dec 10, 2004	18.36	18.50	18.28	18.50
3162	NYSE	HAE	Thu, Dec 9, 2004	18.35	18.38	18.11	18.31
3161	NYSE	HAE	Wed, Dec 8, 2004	18.18	18.42	18.18	18.29
3160	NYSE	HAE	Tue, Dec 7, 2004	18.63	18.63	18.11	18.13
3159	NYSE	HAE	Mon, Dec 6, 2004	18.15	18.50	18.08	18.45
3158	NYSE	HAE	Fri, Dec 3, 2004	18.05	18.19	17.90	18.05
3157	NYSE	HAE	Thu, Dec 2, 2004	17.90	18.11	17.79	18.05
3156	NYSE	HAE	Wed, Dec 1, 2004	17.50	17.82	17.50	17.78
3155	NYSE	HAE	Tue, Nov 30, 2004	17.63	17.63	17.44	17.45
3154	NYSE	HAE	Mon, Nov 29, 2004	17.25	17.63	17.24	17.59
3153	NYSE	HAE	Fri, Nov 26, 2004	17.50	17.51	17.36	17.39
3152	NYSE	HAE	Wed, Nov 24, 2004	17.57	17.59	17.38	17.50
3151	NYSE	HAE	Tue, Nov 23, 2004	17.73	17.75	17.40	17.57
3150	NYSE	HAE	Mon, Nov 22, 2004	17.08	17.62	17.08	17.60
3149	NYSE	HAE	Fri, Nov 19, 2004	17.41	17.41	16.99	16.99
3148	NYSE	HAE	Thu, Nov 18, 2004	17.40	17.47	17.27	17.43
3147	NYSE	HAE	Wed, Nov 17, 2004	17.59	17.59	17.27	17.40
3146	NYSE	HAE	Tue, Nov 16, 2004	17.62	17.62	17.35	17.47
3145	NYSE	HAE	Mon, Nov 15, 2004	17.49	17.61	17.40	17.53
3144	NYSE	HAE	Fri, Nov 12, 2004	17.13	17.44	17.05	17.40
3143	NYSE	HAE	Thu, Nov 11, 2004	17.50	17.50	17.04	17.10
3142	NYSE	HAE	Wed, Nov 10, 2004	17.01	17.57	17.00	17.55
3141	NYSE	HAE	Tue, Nov 9, 2004	17.00	17.25	16.80	17.13
3140	NYSE	HAE	Mon, Nov 8, 2004	16.59	17.05	16.00	17.00
3139	NYSE	HAE	Fri, Nov 5, 2004	16.75	16.75	16.52	16.59
3138	NYSE	HAE	Thu, Nov 4, 2004	16.88	16.90	16.68	16.75
3137	NYSE	HAE	Wed, Nov 3, 2004	16.23	17.06	16.20	16.86
3136	NYSE	HAE	Tue, Nov 2, 2004	16.00	16.40	15.93	16.03
3135	NYSE	HAE	Mon, Nov 1, 2004	16.43	16.43	15.79	16.00
3134	NYSE	HAE	Fri, Oct 29, 2004	16.50	16.54	16.28	16.43
3133	NYSE	HAE	Thu, Oct 28, 2004	16.38	16.56	16.36	16.50
3132	NYSE	HAE	Wed, Oct 27, 2004	16.48	16.60	16.44	16.50
3131	NYSE	HAE	Tue, Oct 26, 2004	16.05	16.58	15.93	16.53
3130	NYSE	HAE	Mon, Oct 25, 2004	16.00	16.19	15.87	16.00
3129	NYSE	HAE	Fri, Oct 22, 2004	16.50	16.59	15.80	16.00
3128	NYSE	HAE	Thu, Oct 21, 2004	16.09	16.50	16.03	16.50
3127	NYSE	HAE	Wed, Oct 20, 2004	15.78	16.26	15.78	16.09
3126	NYSE	HAE	Tue, Oct 19, 2004	16.09	16.27	15.80	15.82
3125	NYSE	HAE	Mon, Oct 18, 2004	16.00	16.28	15.86	16.06
3124	NYSE	HAE	Fri, Oct 15, 2004	15.93	16.38	15.85	16.12
3123	NYSE	HAE	Thu, Oct 14, 2004	15.75	16.22	15.75	15.93
3122	NYSE	HAE	Wed, Oct 13, 2004	16.10	16.25	15.86	15.86
3121	NYSE	HAE	Tue, Oct 12, 2004	16.28	16.28	15.93	16.04
3120	NYSE	HAE	Mon, Oct 11, 2004	16.00	16.37	15.92	16.27
3119	NYSE	HAE	Fri, Oct 8, 2004	16.25	16.36	15.99	15.99
3118	NYSE	HAE	Thu, Oct 7, 2004	16.50	16.50	16.13	16.31
3117	NYSE	HAE	Wed, Oct 6, 2004	16.38	16.60	16.33	16.59
3116	NYSE	HAE	Tue, Oct 5, 2004	16.42	16.55	16.08	16.51
3115	NYSE	HAE	Mon, Oct 4, 2004	16.68	16.68	16.36	16.40
3114	NYSE	HAE	Fri, Oct 1, 2004	16.50	16.63	16.40	16.55
3113	NYSE	HAE	Thu, Sep 30, 2004	16.10	16.50	16.00	16.42
3112	NYSE	HAE	Wed, Sep 29, 2004	16.03	16.11	15.95	16.10
3111	NYSE	HAE	Tue, Sep 28, 2004	15.44	16.10	15.44	16.09
3110	NYSE	HAE	Mon, Sep 27, 2004	15.45	15.66	15.26	15.35
3109	NYSE	HAE	Fri, Sep 24, 2004	15.54	15.79	15.51	15.53
3108	NYSE	HAE	Thu, Sep 23, 2004	15.55	15.74	15.49	15.54
3107	NYSE	HAE	Wed, Sep 22, 2004	15.70	15.75	15.47	15.49
3106	NYSE	HAE	Tue, Sep 21, 2004	15.75	16.03	15.69	15.79
3105	NYSE	HAE	Mon, Sep 20, 2004	16.02	16.10	15.83	15.89
3104	NYSE	HAE	Fri, Sep 17, 2004	16.43	16.43	15.88	16.03
3103	NYSE	HAE	Thu, Sep 16, 2004	16.05	16.48	15.96	16.08
3102	NYSE	HAE	Wed, Sep 15, 2004	16.07	16.07	15.92	16.05
3101	NYSE	HAE	Tue, Sep 14, 2004	15.78	16.03	15.76	15.95
3100	NYSE	HAE	Mon, Sep 13, 2004	15.85	15.94	15.79	15.90
3099	NYSE	HAE	Fri, Sep 10, 2004	15.96	15.97	15.78	15.87
3098	NYSE	HAE	Thu, Sep 9, 2004	15.86	15.95	15.80	15.90
3097	NYSE	HAE	Wed, Sep 8, 2004	15.77	16.08	15.77	15.91
3096	NYSE	HAE	Tue, Sep 7, 2004	15.76	15.98	15.71	15.85
3095	NYSE	HAE	Fri, Sep 3, 2004	15.99	16.00	15.70	15.75
3094	NYSE	HAE	Thu, Sep 2, 2004	15.45	16.00	15.40	15.94
3093	NYSE	HAE	Wed, Sep 1, 2004	15.73	16.06	15.51	15.51
3092	NYSE	HAE	Tue, Aug 31, 2004	15.44	15.84	15.43	15.81
3091	NYSE	HAE	Mon, Aug 30, 2004	15.68	15.75	15.31	15.36
3090	NYSE	HAE	Fri, Aug 27, 2004	15.70	15.85	15.65	15.75
3089	NYSE	HAE	Thu, Aug 26, 2004	15.53	15.87	15.50	15.73
3088	NYSE	HAE	Wed, Aug 25, 2004	15.59	15.83	15.50	15.75
3087	NYSE	HAE	Tue, Aug 24, 2004	15.58	15.63	15.48	15.59
3086	NYSE	HAE	Mon, Aug 23, 2004	15.52	15.64	15.22	15.52
3085	NYSE	HAE	Fri, Aug 20, 2004	15.39	15.56	15.18	15.40
3084	NYSE	HAE	Thu, Aug 19, 2004	15.20	15.49	15.08	15.47
3083	NYSE	HAE	Wed, Aug 18, 2004	14.83	15.24	14.66	15.23
3082	NYSE	HAE	Tue, Aug 17, 2004	14.78	14.87	13.95	14.80
3081	NYSE	HAE	Mon, Aug 16, 2004	14.85	14.89	14.58	14.73
3080	NYSE	HAE	Fri, Aug 13, 2004	14.91	14.99	14.75	14.83
3079	NYSE	HAE	Thu, Aug 12, 2004	14.93	14.93	14.75	14.80
3078	NYSE	HAE	Wed, Aug 11, 2004	15.08	15.08	14.79	14.93
3077	NYSE	HAE	Tue, Aug 10, 2004	14.45	15.06	14.43	15.02
3076	NYSE	HAE	Mon, Aug 9, 2004	14.35	14.51	14.06	14.51
3075	NYSE	HAE	Fri, Aug 6, 2004	14.80	14.80	14.23	14.28
3074	NYSE	HAE	Thu, Aug 5, 2004	15.04	15.07	14.62	14.88
3073	NYSE	HAE	Wed, Aug 4, 2004	15.05	15.12	14.68	15.00
3072	NYSE	HAE	Tue, Aug 3, 2004	15.05	15.17	14.94	15.15
3071	NYSE	HAE	Mon, Aug 2, 2004	15.00	15.14	14.93	15.08
3070	NYSE	HAE	Fri, Jul 30, 2004	15.00	15.04	14.60	15.00
3069	NYSE	HAE	Thu, Jul 29, 2004	14.25	15.00	14.00	15.00
3068	NYSE	HAE	Wed, Jul 28, 2004	13.45	13.70	13.29	13.58
3067	NYSE	HAE	Tue, Jul 27, 2004	13.34	13.50	13.32	13.45
3066	NYSE	HAE	Mon, Jul 26, 2004	13.57	13.65	13.26	13.34
3065	NYSE	HAE	Fri, Jul 23, 2004	13.73	13.84	13.54	13.54
3064	NYSE	HAE	Thu, Jul 22, 2004	13.90	13.95	13.61	13.71
3063	NYSE	HAE	Wed, Jul 21, 2004	14.50	14.50	14.00	14.00
3062	NYSE	HAE	Tue, Jul 20, 2004	14.06	14.43	14.03	14.43
3061	NYSE	HAE	Mon, Jul 19, 2004	14.08	14.08	13.85	14.05
3060	NYSE	HAE	Fri, Jul 16, 2004	14.28	14.30	13.93	14.08
3059	NYSE	HAE	Thu, Jul 15, 2004	14.50	14.50	14.20	14.21
3058	NYSE	HAE	Wed, Jul 14, 2004	14.00	14.40	13.97	14.40
3057	NYSE	HAE	Tue, Jul 13, 2004	14.16	14.24	13.99	14.04
3056	NYSE	HAE	Mon, Jul 12, 2004	14.08	14.17	13.82	14.05
3055	NYSE	HAE	Fri, Jul 9, 2004	14.16	14.20	13.86	14.02
3054	NYSE	HAE	Thu, Jul 8, 2004	14.38	14.66	13.97	14.04
3053	NYSE	HAE	Wed, Jul 7, 2004	14.44	14.54	14.30	14.37
3052	NYSE	HAE	Tue, Jul 6, 2004	14.71	14.71	14.40	14.49
3051	NYSE	HAE	Fri, Jul 2, 2004	14.68	14.85	14.50	14.72
3050	NYSE	HAE	Thu, Jul 1, 2004	14.83	14.83	14.35	14.58
3049	NYSE	HAE	Wed, Jun 30, 2004	14.45	14.85	14.42	14.83
3048	NYSE	HAE	Tue, Jun 29, 2004	14.20	14.54	14.20	14.48
3047	NYSE	HAE	Mon, Jun 28, 2004	14.40	14.51	14.12	14.28
3046	NYSE	HAE	Fri, Jun 25, 2004	14.21	14.40	14.16	14.40
3045	NYSE	HAE	Thu, Jun 24, 2004	14.15	14.25	14.11	14.21
3044	NYSE	HAE	Wed, Jun 23, 2004	13.93	14.13	13.84	14.13
3043	NYSE	HAE	Tue, Jun 22, 2004	13.70	13.92	13.61	13.91
3042	NYSE	HAE	Mon, Jun 21, 2004	13.67	13.76	13.60	13.72
3041	NYSE	HAE	Fri, Jun 18, 2004	13.56	13.80	13.55	13.67
3040	NYSE	HAE	Thu, Jun 17, 2004	13.73	13.73	13.31	13.56
3039	NYSE	HAE	Wed, Jun 16, 2004	13.55	13.75	13.52	13.73
3038	NYSE	HAE	Tue, Jun 15, 2004	13.50	13.58	13.40	13.48
3037	NYSE	HAE	Mon, Jun 14, 2004	13.68	13.68	13.38	13.47
3036	NYSE	HAE	Thu, Jun 10, 2004	13.59	13.74	13.35	13.65
3035	NYSE	HAE	Wed, Jun 9, 2004	13.70	13.71	13.08	13.59
3034	NYSE	HAE	Tue, Jun 8, 2004	13.98	13.99	13.68	13.80
3033	NYSE	HAE	Mon, Jun 7, 2004	13.78	14.00	13.66	14.00
3032	NYSE	HAE	Fri, Jun 4, 2004	13.40	13.83	13.34	13.74
3031	NYSE	HAE	Thu, Jun 3, 2004	13.62	13.63	13.35	13.40
3030	NYSE	HAE	Wed, Jun 2, 2004	13.88	13.90	13.61	13.67
3029	NYSE	HAE	Tue, Jun 1, 2004	13.63	13.90	13.60	13.81
3028	NYSE	HAE	Fri, May 28, 2004	13.62	13.62	13.49	13.60
3027	NYSE	HAE	Thu, May 27, 2004	13.70	13.72	13.55	13.69
3026	NYSE	HAE	Wed, May 26, 2004	13.70	13.72	13.46	13.70
3025	NYSE	HAE	Tue, May 25, 2004	13.47	13.62	13.25	13.62
3024	NYSE	HAE	Mon, May 24, 2004	13.33	13.49	13.17	13.42
3023	NYSE	HAE	Fri, May 21, 2004	13.25	13.30	13.02	13.25
3022	NYSE	HAE	Thu, May 20, 2004	13.14	13.26	12.99	13.20
3021	NYSE	HAE	Wed, May 19, 2004	13.29	13.41	13.10	13.14
3020	NYSE	HAE	Tue, May 18, 2004	13.08	13.28	13.04	13.22
3019	NYSE	HAE	Mon, May 17, 2004	13.15	13.29	12.95	13.05
3018	NYSE	HAE	Fri, May 14, 2004	13.38	13.45	13.13	13.20
3017	NYSE	HAE	Thu, May 13, 2004	13.18	13.42	13.00	13.41
3016	NYSE	HAE	Wed, May 12, 2004	12.82	13.19	12.51	13.18
3015	NYSE	HAE	Tue, May 11, 2004	12.68	12.92	12.68	12.87
3014	NYSE	HAE	Mon, May 10, 2004	13.00	13.00	12.48	12.71
3013	NYSE	HAE	Fri, May 7, 2004	13.00	13.22	12.94	13.06
3012	NYSE	HAE	Thu, May 6, 2004	13.05	13.09	12.75	13.00
3011	NYSE	HAE	Wed, May 5, 2004	13.20	13.21	12.90	13.02
3010	NYSE	HAE	Tue, May 4, 2004	14.05	14.06	13.03	13.25
3009	NYSE	HAE	Mon, May 3, 2004	14.07	14.23	13.70	14.20
3008	NYSE	HAE	Fri, Apr 30, 2004	14.13	14.23	13.95	14.12
3007	NYSE	HAE	Thu, Apr 29, 2004	13.88	14.29	13.82	14.17
3006	NYSE	HAE	Wed, Apr 28, 2004	14.25	14.25	13.87	14.00
3005	NYSE	HAE	Tue, Apr 27, 2004	14.58	14.75	14.32	14.36
3004	NYSE	HAE	Mon, Apr 26, 2004	14.77	14.97	14.57	14.57
3003	NYSE	HAE	Fri, Apr 23, 2004	14.90	14.98	14.61	14.85
3002	NYSE	HAE	Thu, Apr 22, 2004	14.77	14.99	14.67	14.87
3001	NYSE	HAE	Wed, Apr 21, 2004	14.38	14.79	14.38	14.74
3000	NYSE	HAE	Tue, Apr 20, 2004	14.75	14.96	14.29	14.29
2999	NYSE	HAE	Mon, Apr 19, 2004	14.92	14.94	14.59	14.70
2998	NYSE	HAE	Fri, Apr 16, 2004	14.34	14.90	14.32	14.82
2997	NYSE	HAE	Thu, Apr 15, 2004	14.78	14.78	14.16	14.34
2996	NYSE	HAE	Wed, Apr 14, 2004	14.56	14.87	14.46	14.83
2995	NYSE	HAE	Tue, Apr 13, 2004	15.10	15.20	14.35	14.69
2994	NYSE	HAE	Mon, Apr 12, 2004	15.30	15.33	15.07	15.11
2993	NYSE	HAE	Thu, Apr 8, 2004	15.51	15.54	15.23	15.29
2992	NYSE	HAE	Wed, Apr 7, 2004	15.54	15.63	15.25	15.46
2991	NYSE	HAE	Tue, Apr 6, 2004	15.80	15.80	15.50	15.51
2990	NYSE	HAE	Mon, Apr 5, 2004	15.70	15.85	15.69	15.84
2989	NYSE	HAE	Fri, Apr 2, 2004	15.80	15.88	15.63	15.69
2988	NYSE	HAE	Thu, Apr 1, 2004	15.70	15.76	15.44	15.71
2987	NYSE	HAE	Wed, Mar 31, 2004	15.63	15.85	15.60	15.73
2986	NYSE	HAE	Tue, Mar 30, 2004	15.65	15.84	15.52	15.60
2985	NYSE	HAE	Mon, Mar 29, 2004	15.43	15.68	15.43	15.65
2984	NYSE	HAE	Fri, Mar 26, 2004	15.38	15.63	15.38	15.50
2983	NYSE	HAE	Thu, Mar 25, 2004	15.43	15.43	15.29	15.30
2982	NYSE	HAE	Wed, Mar 24, 2004	15.37	15.48	14.94	15.36
2981	NYSE	HAE	Tue, Mar 23, 2004	15.70	15.83	15.45	15.45
2980	NYSE	HAE	Mon, Mar 22, 2004	16.00	16.00	15.26	15.56
2979	NYSE	HAE	Fri, Mar 19, 2004	15.87	16.25	15.77	16.12
2978	NYSE	HAE	Thu, Mar 18, 2004	15.65	15.99	15.65	15.87
2977	NYSE	HAE	Wed, Mar 17, 2004	15.18	15.68	15.10	15.65
2976	NYSE	HAE	Tue, Mar 16, 2004	15.35	15.39	14.97	15.21
2975	NYSE	HAE	Mon, Mar 15, 2004	15.38	15.40	15.05	15.32
2974	NYSE	HAE	Fri, Mar 12, 2004	15.05	15.33	14.99	15.33
2973	NYSE	HAE	Thu, Mar 11, 2004	15.18	15.18	14.75	15.03
2972	NYSE	HAE	Wed, Mar 10, 2004	15.43	15.45	15.32	15.40
2971	NYSE	HAE	Tue, Mar 9, 2004	15.35	15.70	15.08	15.43
2970	NYSE	HAE	Mon, Mar 8, 2004	14.65	15.30	14.65	15.19
2969	NYSE	HAE	Fri, Mar 5, 2004	14.59	14.75	14.43	14.65
2968	NYSE	HAE	Thu, Mar 4, 2004	14.51	14.67	14.45	14.64
2967	NYSE	HAE	Wed, Mar 3, 2004	14.13	14.58	14.01	14.51
2966	NYSE	HAE	Tue, Mar 2, 2004	14.65	14.88	14.28	14.38
2965	NYSE	HAE	Mon, Mar 1, 2004	14.50	14.62	14.24	14.53
2964	NYSE	HAE	Fri, Feb 27, 2004	13.95	14.58	13.91	14.50
2963	NYSE	HAE	Thu, Feb 26, 2004	13.98	14.06	13.83	13.91
2962	NYSE	HAE	Wed, Feb 25, 2004	13.95	14.12	13.86	14.05
2961	NYSE	HAE	Tue, Feb 24, 2004	13.95	14.02	13.86	14.00
2960	NYSE	HAE	Mon, Feb 23, 2004	14.00	14.16	13.93	13.98
2959	NYSE	HAE	Fri, Feb 20, 2004	14.10	14.10	13.82	13.97
2958	NYSE	HAE	Thu, Feb 19, 2004	14.24	14.36	14.04	14.04
2957	NYSE	HAE	Wed, Feb 18, 2004	14.26	14.34	14.05	14.14
2956	NYSE	HAE	Tue, Feb 17, 2004	14.35	14.38	14.23	14.25
2955	NYSE	HAE	Fri, Feb 13, 2004	14.44	14.47	14.23	14.30
2954	NYSE	HAE	Thu, Feb 12, 2004	14.48	14.61	14.28	14.34
2953	NYSE	HAE	Wed, Feb 11, 2004	14.45	14.54	14.40	14.48
2952	NYSE	HAE	Tue, Feb 10, 2004	14.37	14.55	14.25	14.55
2951	NYSE	HAE	Mon, Feb 9, 2004	14.20	14.35	14.16	14.35
2950	NYSE	HAE	Fri, Feb 6, 2004	13.96	14.25	13.95	14.20
2949	NYSE	HAE	Thu, Feb 5, 2004	13.93	14.18	13.88	13.96
2948	NYSE	HAE	Wed, Feb 4, 2004	14.25	14.33	13.93	14.00
2947	NYSE	HAE	Tue, Feb 3, 2004	14.41	14.42	14.11	14.28
2946	NYSE	HAE	Mon, Feb 2, 2004	14.25	14.40	14.21	14.39
2945	NYSE	HAE	Fri, Jan 30, 2004	14.13	14.44	14.02	14.25
2944	NYSE	HAE	Thu, Jan 29, 2004	14.39	14.50	14.13	14.21
2943	NYSE	HAE	Wed, Jan 28, 2004	14.45	14.65	14.30	14.39
2942	NYSE	HAE	Tue, Jan 27, 2004	13.75	14.50	13.75	14.50
2941	NYSE	HAE	Mon, Jan 26, 2004	13.82	13.88	13.55	13.77
2940	NYSE	HAE	Fri, Jan 23, 2004	13.43	13.67	13.35	13.63
2939	NYSE	HAE	Thu, Jan 22, 2004	13.65	14.60	13.30	13.43
2938	NYSE	HAE	Wed, Jan 21, 2004	12.40	13.13	12.36	13.10
2937	NYSE	HAE	Tue, Jan 20, 2004	12.24	12.35	12.13	12.34
2936	NYSE	HAE	Fri, Jan 16, 2004	12.08	12.23	12.01	12.01
2935	NYSE	HAE	Thu, Jan 15, 2004	12.18	12.25	12.04	12.08
2934	NYSE	HAE	Wed, Jan 14, 2004	11.98	12.05	11.93	12.05
2933	NYSE	HAE	Tue, Jan 13, 2004	12.06	12.12	11.91	11.97
2932	NYSE	HAE	Mon, Jan 12, 2004	11.90	12.00	11.88	12.00
2931	NYSE	HAE	Fri, Jan 9, 2004	11.90	12.21	11.87	11.87
2930	NYSE	HAE	Thu, Jan 8, 2004	12.05	12.13	11.78	12.00
2929	NYSE	HAE	Wed, Jan 7, 2004	12.06	12.10	11.93	12.06
2928	NYSE	HAE	Tue, Jan 6, 2004	12.03	12.13	11.94	11.94
2927	NYSE	HAE	Mon, Jan 5, 2004	11.93	12.04	11.93	12.00
2926	NYSE	HAE	Fri, Jan 2, 2004	11.97	12.06	11.92	11.97
2925	NYSE	HAE	Wed, Dec 31, 2003	12.34	12.40	11.90	11.95
2924	NYSE	HAE	Tue, Dec 30, 2003	12.00	12.27	11.99	12.24
2923	NYSE	HAE	Mon, Dec 29, 2003	11.89	12.00	11.76	12.00
2922	NYSE	HAE	Fri, Dec 26, 2003	11.68	11.89	11.68	11.89
2921	NYSE	HAE	Wed, Dec 24, 2003	11.89	11.89	11.67	11.69
2920	NYSE	HAE	Tue, Dec 23, 2003	11.67	11.90	11.60	11.89
2919	NYSE	HAE	Mon, Dec 22, 2003	11.66	11.75	11.56	11.62
2918	NYSE	HAE	Fri, Dec 19, 2003	11.80	11.82	11.54	11.66
2917	NYSE	HAE	Thu, Dec 18, 2003	11.99	12.00	11.85	11.87
2916	NYSE	HAE	Wed, Dec 17, 2003	11.95	11.98	11.73	11.88
2915	NYSE	HAE	Tue, Dec 16, 2003	11.75	11.95	11.63	11.88
2914	NYSE	HAE	Mon, Dec 15, 2003	11.88	11.98	11.64	11.72
2913	NYSE	HAE	Fri, Dec 12, 2003	11.15	11.15	11.13	11.14
2912	NYSE	HAE	Thu, Dec 11, 2003	11.00	11.19	10.98	11.15
2911	NYSE	HAE	Wed, Dec 10, 2003	11.05	11.08	10.95	10.95
2910	NYSE	HAE	Tue, Dec 9, 2003	11.25	11.25	11.01	11.01
2909	NYSE	HAE	Mon, Dec 8, 2003	11.25	11.25	11.21	11.25
2908	NYSE	HAE	Fri, Dec 5, 2003	11.23	11.26	11.23	11.25
2907	NYSE	HAE	Thu, Dec 4, 2003	11.31	11.31	11.14	11.24
2906	NYSE	HAE	Wed, Dec 3, 2003	11.35	11.36	11.23	11.26
2905	NYSE	HAE	Tue, Dec 2, 2003	11.39	11.39	11.28	11.31
2904	NYSE	HAE	Mon, Dec 1, 2003	11.45	11.48	11.35	11.39
2903	NYSE	HAE	Fri, Nov 28, 2003	11.43	11.44	11.38	11.42
2902	NYSE	HAE	Wed, Nov 26, 2003	11.48	11.48	11.28	11.35
2901	NYSE	HAE	Tue, Nov 25, 2003	11.33	11.49	11.22	11.48
2900	NYSE	HAE	Mon, Nov 24, 2003	11.15	11.30	11.15	11.30
2899	NYSE	HAE	Fri, Nov 21, 2003	11.20	11.23	11.12	11.12
2898	NYSE	HAE	Thu, Nov 20, 2003	11.28	11.28	11.16	11.20
2897	NYSE	HAE	Wed, Nov 19, 2003	11.29	11.38	11.20	11.29
2896	NYSE	HAE	Tue, Nov 18, 2003	11.50	11.50	11.29	11.29
2895	NYSE	HAE	Mon, Nov 17, 2003	11.72	11.72	11.42	11.50
2894	NYSE	HAE	Fri, Nov 14, 2003	11.75	11.75	11.65	11.75
2893	NYSE	HAE	Thu, Nov 13, 2003	11.75	11.75	11.71	11.75
2892	NYSE	HAE	Wed, Nov 12, 2003	11.43	11.77	11.43	11.77
2891	NYSE	HAE	Tue, Nov 11, 2003	11.40	11.51	11.26	11.48
2890	NYSE	HAE	Mon, Nov 10, 2003	11.79	11.80	11.40	11.44
2889	NYSE	HAE	Fri, Nov 7, 2003	11.78	11.81	11.70	11.77
2888	NYSE	HAE	Thu, Nov 6, 2003	11.80	11.83	11.67	11.73
2887	NYSE	HAE	Wed, Nov 5, 2003	11.88	11.89	11.60	11.83
2886	NYSE	HAE	Tue, Nov 4, 2003	11.88	12.00	11.85	11.91
2885	NYSE	HAE	Mon, Nov 3, 2003	11.55	11.93	11.54	11.88
2884	NYSE	HAE	Fri, Oct 31, 2003	11.68	11.75	11.48	11.53
2883	NYSE	HAE	Thu, Oct 30, 2003	11.50	11.80	11.45	11.67
2882	NYSE	HAE	Wed, Oct 29, 2003	11.68	11.79	11.61	11.67
2881	NYSE	HAE	Tue, Oct 28, 2003	11.33	11.65	11.32	11.65
2880	NYSE	HAE	Mon, Oct 27, 2003	11.35	11.38	10.86	11.25
2879	NYSE	HAE	Fri, Oct 24, 2003	11.04	11.50	11.03	11.38
2878	NYSE	HAE	Thu, Oct 23, 2003	11.09	11.22	10.86	11.01
2877	NYSE	HAE	Wed, Oct 22, 2003	11.27	11.33	11.07	11.09
2876	NYSE	HAE	Tue, Oct 21, 2003	11.31	11.47	11.15	11.26
2875	NYSE	HAE	Mon, Oct 20, 2003	11.64	11.68	10.85	11.31
2874	NYSE	HAE	Fri, Oct 17, 2003	11.93	11.99	11.72	11.73
2873	NYSE	HAE	Thu, Oct 16, 2003	11.92	11.98	11.89	11.91
2872	NYSE	HAE	Wed, Oct 15, 2003	11.88	11.97	11.75	11.90
2871	NYSE	HAE	Tue, Oct 14, 2003	11.79	11.88	11.73	11.88
2870	NYSE	HAE	Mon, Oct 13, 2003	11.45	11.79	11.43	11.77
2869	NYSE	HAE	Fri, Oct 10, 2003	11.60	11.61	11.41	11.50
2868	NYSE	HAE	Thu, Oct 9, 2003	11.76	11.78	11.49	11.62
2867	NYSE	HAE	Wed, Oct 8, 2003	11.63	11.87	11.57	11.81
2866	NYSE	HAE	Tue, Oct 7, 2003	11.50	11.66	11.47	11.66
2865	NYSE	HAE	Mon, Oct 6, 2003	11.85	11.86	11.48	11.53
2864	NYSE	HAE	Fri, Oct 3, 2003	11.93	11.98	11.84	11.88
2863	NYSE	HAE	Thu, Oct 2, 2003	11.87	11.90	11.81	11.89
2862	NYSE	HAE	Wed, Oct 1, 2003	11.83	11.88	11.73	11.88
2861	NYSE	HAE	Tue, Sep 30, 2003	11.90	11.92	11.80	11.81
2860	NYSE	HAE	Mon, Sep 29, 2003	11.75	11.95	11.58	11.90
2859	NYSE	HAE	Fri, Sep 26, 2003	11.77	11.93	11.68	11.84
2858	NYSE	HAE	Thu, Sep 25, 2003	12.00	12.00	11.83	11.89
2857	NYSE	HAE	Wed, Sep 24, 2003	11.99	12.15	11.94	12.01
2856	NYSE	HAE	Tue, Sep 23, 2003	11.88	12.13	11.88	12.02
2855	NYSE	HAE	Mon, Sep 22, 2003	11.85	11.93	11.78	11.88
2854	NYSE	HAE	Fri, Sep 19, 2003	11.75	11.87	11.73	11.86
2853	NYSE	HAE	Thu, Sep 18, 2003	11.66	11.80	11.65	11.78
2852	NYSE	HAE	Wed, Sep 17, 2003	11.45	11.51	11.33	11.46
2851	NYSE	HAE	Tue, Sep 16, 2003	11.45	11.49	11.31	11.41
2850	NYSE	HAE	Mon, Sep 15, 2003	11.09	11.55	11.09	11.45
2849	NYSE	HAE	Fri, Sep 12, 2003	11.35	11.35	11.12	11.12
2848	NYSE	HAE	Thu, Sep 11, 2003	11.46	11.48	11.31	11.34
2847	NYSE	HAE	Wed, Sep 10, 2003	11.36	11.52	11.33	11.45
2846	NYSE	HAE	Tue, Sep 9, 2003	11.21	11.36	11.13	11.36
2845	NYSE	HAE	Mon, Sep 8, 2003	11.32	11.36	10.95	11.20
2844	NYSE	HAE	Fri, Sep 5, 2003	11.13	11.29	11.00	11.26
2843	NYSE	HAE	Thu, Sep 4, 2003	10.86	11.14	10.86	11.14
2842	NYSE	HAE	Wed, Sep 3, 2003	10.66	10.89	10.58	10.85
2841	NYSE	HAE	Tue, Sep 2, 2003	10.61	10.68	10.40	10.63
2840	NYSE	HAE	Fri, Aug 29, 2003	10.61	10.75	10.60	10.61
2839	NYSE	HAE	Thu, Aug 28, 2003	10.49	10.68	10.49	10.64
2838	NYSE	HAE	Wed, Aug 27, 2003	10.33	10.45	10.26	10.44
2837	NYSE	HAE	Tue, Aug 26, 2003	10.28	10.39	10.07	10.35
2836	NYSE	HAE	Mon, Aug 25, 2003	10.33	10.35	10.06	10.29
2835	NYSE	HAE	Fri, Aug 22, 2003	10.50	10.52	9.95	10.28
2834	NYSE	HAE	Thu, Aug 21, 2003	10.49	10.54	10.46	10.50
2833	NYSE	HAE	Wed, Aug 20, 2003	10.55	10.61	10.43	10.49
2832	NYSE	HAE	Tue, Aug 19, 2003	10.73	10.73	10.50	10.53
2831	NYSE	HAE	Mon, Aug 18, 2003	10.54	10.54	10.40	10.49
2830	NYSE	HAE	Fri, Aug 15, 2003	10.35	10.57	10.35	10.51
2829	NYSE	HAE	Thu, Aug 14, 2003	10.35	10.35	10.25	10.34
2828	NYSE	HAE	Wed, Aug 13, 2003	10.34	10.43	10.23	10.36
2827	NYSE	HAE	Tue, Aug 12, 2003	9.98	10.29	9.98	10.29
2826	NYSE	HAE	Mon, Aug 11, 2003	10.08	10.12	9.91	9.94
2825	NYSE	HAE	Fri, Aug 8, 2003	10.04	10.13	10.00	10.06
2824	NYSE	HAE	Thu, Aug 7, 2003	10.02	10.07	9.97	10.01
2823	NYSE	HAE	Wed, Aug 6, 2003	10.10	10.13	10.01	10.04
2822	NYSE	HAE	Tue, Aug 5, 2003	10.25	10.25	10.12	10.16
2821	NYSE	HAE	Mon, Aug 4, 2003	10.28	10.38	10.25	10.25
2820	NYSE	HAE	Fri, Aug 1, 2003	10.45	10.49	10.25	10.31
2819	NYSE	HAE	Thu, Jul 31, 2003	10.60	10.60	10.38	10.42
2818	NYSE	HAE	Wed, Jul 30, 2003	10.64	10.64	10.33	10.49
2817	NYSE	HAE	Tue, Jul 29, 2003	10.43	10.64	10.43	10.49
2816	NYSE	HAE	Mon, Jul 28, 2003	10.75	11.10	10.37	10.43
2815	NYSE	HAE	Fri, Jul 25, 2003	10.15	10.75	10.15	10.75
2814	NYSE	HAE	Thu, Jul 24, 2003	9.22	10.18	9.20	10.09
2813	NYSE	HAE	Wed, Jul 23, 2003	9.05	9.31	9.00	9.22
2812	NYSE	HAE	Tue, Jul 22, 2003	9.01	9.07	8.94	9.05
2811	NYSE	HAE	Mon, Jul 21, 2003	9.15	9.15	8.98	9.01
2810	NYSE	HAE	Fri, Jul 18, 2003	9.08	9.16	9.00	9.16
2809	NYSE	HAE	Thu, Jul 17, 2003	9.23	9.24	8.98	9.03
2808	NYSE	HAE	Wed, Jul 16, 2003	9.23	9.24	9.08	9.13
2807	NYSE	HAE	Tue, Jul 15, 2003	9.06	9.21	9.06	9.17
2806	NYSE	HAE	Mon, Jul 14, 2003	9.00	9.10	8.85	9.05
2805	NYSE	HAE	Fri, Jul 11, 2003	8.72	9.08	8.70	9.00
2804	NYSE	HAE	Thu, Jul 10, 2003	8.47	8.91	8.43	8.75
2803	NYSE	HAE	Wed, Jul 9, 2003	8.58	8.58	8.30	8.50
2802	NYSE	HAE	Tue, Jul 8, 2003	8.25	8.53	8.15	8.50
2801	NYSE	HAE	Mon, Jul 7, 2003	8.65	8.65	8.20	8.24
2800	NYSE	HAE	Thu, Jul 3, 2003	8.75	8.76	8.48	8.50
2799	NYSE	HAE	Wed, Jul 2, 2003	9.10	9.10	8.50	8.78
2798	NYSE	HAE	Tue, Jul 1, 2003	9.33	9.34	9.08	9.14
2797	NYSE	HAE	Mon, Jun 30, 2003	9.20	9.35	9.08	9.35
2796	NYSE	HAE	Fri, Jun 27, 2003	9.10	9.18	9.05	9.11
2795	NYSE	HAE	Thu, Jun 26, 2003	9.13	9.16	9.03	9.07
2794	NYSE	HAE	Wed, Jun 25, 2003	8.93	9.13	8.88	9.09
2793	NYSE	HAE	Tue, Jun 24, 2003	8.93	8.97	8.86	8.88
2792	NYSE	HAE	Mon, Jun 23, 2003	8.98	8.99	8.85	8.93
2791	NYSE	HAE	Fri, Jun 20, 2003	9.00	9.02	8.98	8.98
2790	NYSE	HAE	Thu, Jun 19, 2003	9.00	9.00	8.93	8.98
2789	NYSE	HAE	Wed, Jun 18, 2003	8.96	9.00	8.88	9.00
2788	NYSE	HAE	Tue, Jun 17, 2003	8.85	8.93	8.74	8.93
2787	NYSE	HAE	Mon, Jun 16, 2003	8.78	8.87	8.72	8.80
2786	NYSE	HAE	Fri, Jun 13, 2003	9.00	9.00	8.68	8.68
2785	NYSE	HAE	Thu, Jun 12, 2003	8.94	9.03	8.92	9.00
2784	NYSE	HAE	Wed, Jun 11, 2003	9.03	9.04	8.80	8.87
2783	NYSE	HAE	Tue, Jun 10, 2003	9.00	9.08	8.90	9.05
2782	NYSE	HAE	Mon, Jun 9, 2003	8.90	9.00	8.83	9.00
2781	NYSE	HAE	Fri, Jun 6, 2003	9.00	9.07	8.91	8.91
2780	NYSE	HAE	Thu, Jun 5, 2003	8.91	9.07	8.88	8.91
2779	NYSE	HAE	Wed, Jun 4, 2003	8.95	9.00	8.90	8.90
2778	NYSE	HAE	Tue, Jun 3, 2003	9.00	9.00	8.88	8.89
2777	NYSE	HAE	Mon, Jun 2, 2003	9.13	9.16	8.99	9.03
2776	NYSE	HAE	Fri, May 30, 2003	9.00	9.03	8.98	9.03
2775	NYSE	HAE	Thu, May 29, 2003	8.96	9.03	8.94	8.95
2774	NYSE	HAE	Wed, May 28, 2003	8.97	8.99	8.88	8.90
2773	NYSE	HAE	Tue, May 27, 2003	8.99	9.08	8.96	8.97
2772	NYSE	HAE	Fri, May 23, 2003	9.09	9.09	8.83	8.97
2771	NYSE	HAE	Thu, May 22, 2003	9.10	9.13	9.03	9.08
2770	NYSE	HAE	Wed, May 21, 2003	9.18	9.18	9.05	9.10
2769	NYSE	HAE	Tue, May 20, 2003	9.39	9.39	9.14	9.15
2768	NYSE	HAE	Mon, May 19, 2003	9.48	9.48	8.99	9.37
2767	NYSE	HAE	Fri, May 16, 2003	9.43	9.61	9.41	9.48
2766	NYSE	HAE	Thu, May 15, 2003	9.47	9.52	9.45	9.50
2765	NYSE	HAE	Wed, May 14, 2003	9.50	9.52	9.47	9.47
2764	NYSE	HAE	Tue, May 13, 2003	9.50	9.50	9.38	9.38
2763	NYSE	HAE	Mon, May 12, 2003	9.40	9.55	9.40	9.50
2762	NYSE	HAE	Fri, May 9, 2003	9.23	9.52	9.20	9.35
2761	NYSE	HAE	Thu, May 8, 2003	8.97	9.21	8.95	9.15
2760	NYSE	HAE	Wed, May 7, 2003	8.83	8.98	8.73	8.97
2759	NYSE	HAE	Tue, May 6, 2003	8.84	8.95	8.80	8.83
2758	NYSE	HAE	Mon, May 5, 2003	8.90	8.90	8.82	8.82
2757	NYSE	HAE	Fri, May 2, 2003	8.74	8.85	8.74	8.83
2756	NYSE	HAE	Thu, May 1, 2003	8.85	8.86	8.69	8.74
2755	NYSE	HAE	Wed, Apr 30, 2003	8.85	8.96	8.71	8.87
2754	NYSE	HAE	Tue, Apr 29, 2003	9.09	9.10	8.75	8.96
2753	NYSE	HAE	Mon, Apr 28, 2003	9.53	9.53	8.90	9.12
2752	NYSE	HAE	Fri, Apr 25, 2003	9.45	9.58	9.15	9.48
2751	NYSE	HAE	Thu, Apr 24, 2003	10.63	10.63	9.19	9.45
2750	NYSE	HAE	Wed, Apr 23, 2003	11.32	11.57	11.28	11.49
2749	NYSE	HAE	Tue, Apr 22, 2003	11.03	11.35	10.96	11.30
2748	NYSE	HAE	Mon, Apr 21, 2003	11.19	11.19	10.63	11.00
2747	NYSE	HAE	Thu, Apr 17, 2003	11.25	11.27	11.18	11.19
2746	NYSE	HAE	Wed, Apr 16, 2003	11.48	11.48	11.05	11.20
2745	NYSE	HAE	Tue, Apr 15, 2003	11.43	11.46	11.10	11.46
2744	NYSE	HAE	Mon, Apr 14, 2003	11.30	11.45	10.85	11.45
2743	NYSE	HAE	Fri, Apr 11, 2003	11.65	11.73	11.24	11.29
2742	NYSE	HAE	Thu, Apr 10, 2003	11.46	11.63	11.20	11.59
2741	NYSE	HAE	Wed, Apr 9, 2003	11.50	11.84	11.43	11.44
2740	NYSE	HAE	Tue, Apr 8, 2003	11.43	11.73	11.40	11.50
2739	NYSE	HAE	Mon, Apr 7, 2003	11.63	11.81	11.40	11.40
2738	NYSE	HAE	Fri, Apr 4, 2003	11.69	11.88	11.20	11.51
2737	NYSE	HAE	Thu, Apr 3, 2003	11.68	11.79	11.65	11.71
2736	NYSE	HAE	Wed, Apr 2, 2003	11.53	11.81	11.53	11.64
2735	NYSE	HAE	Tue, Apr 1, 2003	10.96	11.38	10.89	11.34
2734	NYSE	HAE	Mon, Mar 31, 2003	11.23	11.23	10.69	10.93
2733	NYSE	HAE	Fri, Mar 28, 2003	11.10	11.41	11.07	11.23
2732	NYSE	HAE	Thu, Mar 27, 2003	11.04	11.16	10.90	11.11
2731	NYSE	HAE	Wed, Mar 26, 2003	11.43	11.54	11.04	11.07
2730	NYSE	HAE	Tue, Mar 25, 2003	11.08	11.43	11.08	11.33
2729	NYSE	HAE	Mon, Mar 24, 2003	11.03	11.23	10.88	11.01
2728	NYSE	HAE	Fri, Mar 21, 2003	10.73	11.06	10.61	11.05
2727	NYSE	HAE	Thu, Mar 20, 2003	10.65	10.78	10.53	10.60
2726	NYSE	HAE	Wed, Mar 19, 2003	10.88	10.88	10.64	10.70
2725	NYSE	HAE	Tue, Mar 18, 2003	10.88	10.92	10.55	10.75
2724	NYSE	HAE	Mon, Mar 17, 2003	10.21	11.17	10.21	10.89
2723	NYSE	HAE	Fri, Mar 14, 2003	10.09	10.32	10.03	10.23
2722	NYSE	HAE	Thu, Mar 13, 2003	9.92	10.20	9.84	10.09
2721	NYSE	HAE	Wed, Mar 12, 2003	10.24	10.24	9.73	9.92
2720	NYSE	HAE	Tue, Mar 11, 2003	10.21	10.43	10.13	10.25
2719	NYSE	HAE	Mon, Mar 10, 2003	10.40	10.43	10.16	10.24
2718	NYSE	HAE	Fri, Mar 7, 2003	10.40	10.45	10.24	10.44
2717	NYSE	HAE	Thu, Mar 6, 2003	10.38	10.58	10.26	10.45
2716	NYSE	HAE	Wed, Mar 5, 2003	10.45	10.60	10.35	10.45
2715	NYSE	HAE	Tue, Mar 4, 2003	10.46	10.75	10.45	10.49
2714	NYSE	HAE	Mon, Mar 3, 2003	10.50	10.54	10.19	10.45
2713	NYSE	HAE	Fri, Feb 28, 2003	10.69	10.70	10.43	10.50
2712	NYSE	HAE	Thu, Feb 27, 2003	10.45	10.73	10.44	10.67
2711	NYSE	HAE	Wed, Feb 26, 2003	10.74	10.74	10.33	10.43
2710	NYSE	HAE	Tue, Feb 25, 2003	10.60	10.74	10.43	10.74
2709	NYSE	HAE	Mon, Feb 24, 2003	10.92	10.92	10.54	10.60
2708	NYSE	HAE	Fri, Feb 21, 2003	10.74	11.04	10.74	10.92
2707	NYSE	HAE	Thu, Feb 20, 2003	10.70	10.84	10.61	10.72
2706	NYSE	HAE	Wed, Feb 19, 2003	10.68	10.85	10.53	10.75
2705	NYSE	HAE	Tue, Feb 18, 2003	10.53	10.71	10.52	10.69
2704	NYSE	HAE	Fri, Feb 14, 2003	10.44	10.51	10.36	10.50
2703	NYSE	HAE	Thu, Feb 13, 2003	10.30	10.45	10.25	10.44
2702	NYSE	HAE	Wed, Feb 12, 2003	10.45	10.45	10.25	10.28
2701	NYSE	HAE	Tue, Feb 11, 2003	10.27	10.45	10.08	10.43
2700	NYSE	HAE	Mon, Feb 10, 2003	10.27	10.45	10.08	10.25
2699	NYSE	HAE	Fri, Feb 7, 2003	10.59	10.60	10.35	10.35
2698	NYSE	HAE	Thu, Feb 6, 2003	10.63	10.65	10.57	10.59
2697	NYSE	HAE	Wed, Feb 5, 2003	10.77	10.84	10.48	10.63
2696	NYSE	HAE	Tue, Feb 4, 2003	10.49	10.75	10.42	10.75
2695	NYSE	HAE	Mon, Feb 3, 2003	10.87	10.87	10.40	10.43
2694	NYSE	HAE	Fri, Jan 31, 2003	10.55	10.88	10.47	10.88
2693	NYSE	HAE	Thu, Jan 30, 2003	10.77	10.77	10.53	10.58
2692	NYSE	HAE	Wed, Jan 29, 2003	11.03	11.03	10.68	10.71
2691	NYSE	HAE	Tue, Jan 28, 2003	11.13	11.17	10.76	11.03
2690	NYSE	HAE	Mon, Jan 27, 2003	11.00	11.18	10.98	11.09
2689	NYSE	HAE	Fri, Jan 24, 2003	11.15	11.16	10.95	11.09
2688	NYSE	HAE	Thu, Jan 23, 2003	10.93	11.19	10.89	11.15
2687	NYSE	HAE	Wed, Jan 22, 2003	10.95	10.98	10.75	10.86
2686	NYSE	HAE	Tue, Jan 21, 2003	11.20	11.30	10.83	10.88
2685	NYSE	HAE	Fri, Jan 17, 2003	10.93	11.23	10.88	11.17
2684	NYSE	HAE	Thu, Jan 16, 2003	10.85	11.00	10.85	10.98
2683	NYSE	HAE	Wed, Jan 15, 2003	10.98	10.98	10.69	10.83
2682	NYSE	HAE	Tue, Jan 14, 2003	10.90	10.94	10.72	10.93
2681	NYSE	HAE	Mon, Jan 13, 2003	10.98	10.98	10.88	10.90
2680	NYSE	HAE	Fri, Jan 10, 2003	10.85	11.04	10.80	10.96
2679	NYSE	HAE	Thu, Jan 9, 2003	10.87	10.92	10.84	10.88
2678	NYSE	HAE	Wed, Jan 8, 2003	10.87	10.91	10.83	10.86
2677	NYSE	HAE	Tue, Jan 7, 2003	10.99	10.99	10.80	10.90
2676	NYSE	HAE	Mon, Jan 6, 2003	10.95	11.25	10.78	10.97
2675	NYSE	HAE	Fri, Jan 3, 2003	11.00	11.15	10.95	10.95
2674	NYSE	HAE	Thu, Jan 2, 2003	10.80	11.08	10.73	11.00
2673	NYSE	HAE	Tue, Dec 31, 2002	10.85	10.99	10.57	10.73
2672	NYSE	HAE	Mon, Dec 30, 2002	10.98	10.99	10.78	10.84
2671	NYSE	HAE	Fri, Dec 27, 2002	11.13	11.15	10.95	11.00
2670	NYSE	HAE	Thu, Dec 26, 2002	11.08	11.31	11.08	11.14
2669	NYSE	HAE	Tue, Dec 24, 2002	10.88	11.09	10.88	11.09
2668	NYSE	HAE	Mon, Dec 23, 2002	10.59	10.95	10.59	10.90
2667	NYSE	HAE	Fri, Dec 20, 2002	10.68	10.79	10.58	10.63
2666	NYSE	HAE	Thu, Dec 19, 2002	10.69	10.75	10.58	10.60
2665	NYSE	HAE	Wed, Dec 18, 2002	10.75	10.81	10.62	10.69
2664	NYSE	HAE	Tue, Dec 17, 2002	10.82	10.95	10.67	10.75
2663	NYSE	HAE	Mon, Dec 16, 2002	10.69	10.93	10.69	10.83
2662	NYSE	HAE	Fri, Dec 13, 2002	10.98	11.06	10.40	10.74
2661	NYSE	HAE	Thu, Dec 12, 2002	11.45	11.46	10.95	11.10
2660	NYSE	HAE	Wed, Dec 11, 2002	11.53	11.60	11.36	11.40
2659	NYSE	HAE	Tue, Dec 10, 2002	11.53	11.66	11.36	11.57
2658	NYSE	HAE	Mon, Dec 9, 2002	11.53	11.66	11.35	11.48
2657	NYSE	HAE	Fri, Dec 6, 2002	11.71	11.71	11.08	11.60
2656	NYSE	HAE	Thu, Dec 5, 2002	11.77	11.79	11.54	11.73
2655	NYSE	HAE	Wed, Dec 4, 2002	11.78	11.78	11.25	11.63
2654	NYSE	HAE	Tue, Dec 3, 2002	12.25	12.26	11.70	11.75
2653	NYSE	HAE	Mon, Dec 2, 2002	12.18	12.38	12.11	12.30
2652	NYSE	HAE	Fri, Nov 29, 2002	12.50	12.50	12.03	12.08
2651	NYSE	HAE	Wed, Nov 27, 2002	12.50	12.53	12.23	12.49
2650	NYSE	HAE	Tue, Nov 26, 2002	12.73	12.88	12.25	12.50
2649	NYSE	HAE	Mon, Nov 25, 2002	12.42	12.75	12.05	12.75
2648	NYSE	HAE	Fri, Nov 22, 2002	12.07	12.37	11.98	12.37
2647	NYSE	HAE	Thu, Nov 21, 2002	11.65	12.09	11.56	12.08
2646	NYSE	HAE	Wed, Nov 20, 2002	11.51	11.63	11.49	11.60
2645	NYSE	HAE	Tue, Nov 19, 2002	11.62	11.66	11.43	11.51
2644	NYSE	HAE	Mon, Nov 18, 2002	11.36	11.75	11.28	11.70
2643	NYSE	HAE	Fri, Nov 15, 2002	11.16	11.40	11.15	11.35
2642	NYSE	HAE	Thu, Nov 14, 2002	11.08	11.21	11.03	11.18
2641	NYSE	HAE	Wed, Nov 13, 2002	10.90	11.26	10.85	11.07
2640	NYSE	HAE	Tue, Nov 12, 2002	11.02	11.20	10.90	10.95
2639	NYSE	HAE	Mon, Nov 11, 2002	10.96	11.15	10.96	11.01
2638	NYSE	HAE	Fri, Nov 8, 2002	10.81	10.99	10.64	10.97
2637	NYSE	HAE	Thu, Nov 7, 2002	10.85	10.98	10.78	10.86
2636	NYSE	HAE	Wed, Nov 6, 2002	11.01	11.28	10.83	10.90
2635	NYSE	HAE	Tue, Nov 5, 2002	10.85	11.00	10.65	11.00
2634	NYSE	HAE	Mon, Nov 4, 2002	11.02	11.02	10.85	10.90
2633	NYSE	HAE	Fri, Nov 1, 2002	10.60	10.95	10.59	10.89
2632	NYSE	HAE	Thu, Oct 31, 2002	10.59	10.85	10.59	10.61
2631	NYSE	HAE	Wed, Oct 30, 2002	10.51	10.68	10.41	10.59
2630	NYSE	HAE	Tue, Oct 29, 2002	10.48	10.50	10.25	10.50
2629	NYSE	HAE	Mon, Oct 28, 2002	10.52	10.52	10.31	10.49
2628	NYSE	HAE	Fri, Oct 25, 2002	10.45	10.55	10.20	10.50
2627	NYSE	HAE	Thu, Oct 24, 2002	10.83	10.90	10.28	10.45
2626	NYSE	HAE	Wed, Oct 23, 2002	10.73	10.74	10.33	10.73
2625	NYSE	HAE	Tue, Oct 22, 2002	10.43	10.73	10.30	10.68
2624	NYSE	HAE	Mon, Oct 21, 2002	10.21	10.46	10.09	10.44
2623	NYSE	HAE	Fri, Oct 18, 2002	10.08	10.27	10.00	10.26
2622	NYSE	HAE	Thu, Oct 17, 2002	10.05	10.30	9.95	10.10
2621	NYSE	HAE	Wed, Oct 16, 2002	9.88	10.15	9.78	9.95
2620	NYSE	HAE	Tue, Oct 15, 2002	10.10	10.23	9.80	9.90
2619	NYSE	HAE	Mon, Oct 14, 2002	9.51	10.13	9.50	9.99
2618	NYSE	HAE	Fri, Oct 11, 2002	9.37	9.62	9.37	9.51
2617	NYSE	HAE	Thu, Oct 10, 2002	9.50	9.50	9.01	9.35
2616	NYSE	HAE	Wed, Oct 9, 2002	9.46	9.55	9.28	9.45
2615	NYSE	HAE	Tue, Oct 8, 2002	9.75	9.95	9.40	9.51
2614	NYSE	HAE	Mon, Oct 7, 2002	10.25	11.05	9.60	10.14
2613	NYSE	HAE	Fri, Oct 4, 2002	11.02	11.60	10.80	11.22
2612	NYSE	HAE	Thu, Oct 3, 2002	10.98	11.23	10.45	11.07
2611	NYSE	HAE	Wed, Oct 2, 2002	11.83	11.86	10.37	11.02
2610	NYSE	HAE	Tue, Oct 1, 2002	11.87	11.88	11.49	11.87
2609	NYSE	HAE	Mon, Sep 30, 2002	11.72	11.93	11.26	11.87
2608	NYSE	HAE	Fri, Sep 27, 2002	12.00	12.13	11.73	11.77
2607	NYSE	HAE	Thu, Sep 26, 2002	11.99	12.15	11.96	12.06
2606	NYSE	HAE	Wed, Sep 25, 2002	11.72	12.08	11.56	11.91
2605	NYSE	HAE	Tue, Sep 24, 2002	11.90	11.91	11.59	11.67
2604	NYSE	HAE	Mon, Sep 23, 2002	12.03	12.07	11.91	11.94
2603	NYSE	HAE	Fri, Sep 20, 2002	12.05	12.15	11.83	12.08
2602	NYSE	HAE	Thu, Sep 19, 2002	12.15	12.15	11.80	11.86
2601	NYSE	HAE	Wed, Sep 18, 2002	12.13	12.30	12.02	12.15
2600	NYSE	HAE	Tue, Sep 17, 2002	12.46	12.55	12.05	12.08
2599	NYSE	HAE	Mon, Sep 16, 2002	12.75	12.75	12.20	12.36
2598	NYSE	HAE	Fri, Sep 13, 2002	12.55	12.96	12.20	12.92
2597	NYSE	HAE	Thu, Sep 12, 2002	13.53	13.53	12.41	12.55
2596	NYSE	HAE	Wed, Sep 11, 2002	13.75	13.83	13.50	13.61
2595	NYSE	HAE	Tue, Sep 10, 2002	13.87	13.93	13.66	13.88
2594	NYSE	HAE	Mon, Sep 9, 2002	13.85	14.02	13.74	13.87
2593	NYSE	HAE	Fri, Sep 6, 2002	13.78	14.00	13.78	13.92
2592	NYSE	HAE	Thu, Sep 5, 2002	13.95	14.10	13.78	13.78
2591	NYSE	HAE	Wed, Sep 4, 2002	13.70	13.99	13.52	13.99
2590	NYSE	HAE	Tue, Sep 3, 2002	13.75	13.78	13.48	13.73
2589	NYSE	HAE	Fri, Aug 30, 2002	13.91	13.93	13.62	13.73
2588	NYSE	HAE	Thu, Aug 29, 2002	13.70	14.08	13.68	13.96
2587	NYSE	HAE	Wed, Aug 28, 2002	13.65	13.94	13.53	13.70
2586	NYSE	HAE	Tue, Aug 27, 2002	13.95	14.00	13.68	13.70
2585	NYSE	HAE	Mon, Aug 26, 2002	13.58	13.93	13.56	13.93
2584	NYSE	HAE	Fri, Aug 23, 2002	13.94	14.00	13.70	13.81
2583	NYSE	HAE	Thu, Aug 22, 2002	13.94	14.00	13.73	13.97
2582	NYSE	HAE	Wed, Aug 21, 2002	13.99	14.00	13.58	13.99
2581	NYSE	HAE	Tue, Aug 20, 2002	14.13	14.13	13.93	13.99
2580	NYSE	HAE	Mon, Aug 19, 2002	13.99	14.18	13.95	14.10
2579	NYSE	HAE	Fri, Aug 16, 2002	13.78	14.00	13.53	13.99
2578	NYSE	HAE	Thu, Aug 15, 2002	14.01	14.20	13.75	13.75
2577	NYSE	HAE	Wed, Aug 14, 2002	13.53	13.98	13.43	13.96
2576	NYSE	HAE	Tue, Aug 13, 2002	13.58	13.78	13.45	13.50
2575	NYSE	HAE	Mon, Aug 12, 2002	13.60	13.70	13.26	13.59
2574	NYSE	HAE	Fri, Aug 9, 2002	13.50	13.81	13.40	13.65
2573	NYSE	HAE	Thu, Aug 8, 2002	13.53	13.63	13.25	13.48
2572	NYSE	HAE	Wed, Aug 7, 2002	12.93	13.51	12.84	13.48
2571	NYSE	HAE	Tue, Aug 6, 2002	12.40	12.93	12.40	12.83
2570	NYSE	HAE	Mon, Aug 5, 2002	12.82	13.03	12.25	12.34
2569	NYSE	HAE	Fri, Aug 2, 2002	13.18	13.35	12.79	12.82
2568	NYSE	HAE	Thu, Aug 1, 2002	13.38	13.54	13.18	13.23
2567	NYSE	HAE	Wed, Jul 31, 2002	13.53	13.56	13.24	13.28
2566	NYSE	HAE	Tue, Jul 30, 2002	13.10	13.68	12.91	13.53
2565	NYSE	HAE	Mon, Jul 29, 2002	12.85	13.31	12.70	13.15
2564	NYSE	HAE	Fri, Jul 26, 2002	12.53	12.77	11.80	12.77
2563	NYSE	HAE	Thu, Jul 25, 2002	12.63	13.15	12.08	12.53
2562	NYSE	HAE	Wed, Jul 24, 2002	12.50	12.73	11.90	12.73
2561	NYSE	HAE	Tue, Jul 23, 2002	12.29	12.80	12.25	12.53
2560	NYSE	HAE	Mon, Jul 22, 2002	12.26	12.83	11.90	12.29
2559	NYSE	HAE	Fri, Jul 19, 2002	12.80	12.93	12.23	12.25
2558	NYSE	HAE	Thu, Jul 18, 2002	13.36	13.39	12.69	12.80
2557	NYSE	HAE	Wed, Jul 17, 2002	13.00	13.45	13.00	13.39
2556	NYSE	HAE	Tue, Jul 16, 2002	12.66	13.26	12.60	12.90
2555	NYSE	HAE	Mon, Jul 15, 2002	13.00	13.03	12.55	12.79
2554	NYSE	HAE	Fri, Jul 12, 2002	13.23	13.24	12.80	13.07
2553	NYSE	HAE	Thu, Jul 11, 2002	13.40	13.40	12.89	13.23
2552	NYSE	HAE	Wed, Jul 10, 2002	13.76	13.84	13.36	13.43
2551	NYSE	HAE	Tue, Jul 9, 2002	13.82	14.05	13.69	13.76
2550	NYSE	HAE	Mon, Jul 8, 2002	13.93	14.28	13.80	13.82
2549	NYSE	HAE	Fri, Jul 5, 2002	13.85	13.96	13.83	13.96
2548	NYSE	HAE	Wed, Jul 3, 2002	13.71	13.89	13.67	13.89
2547	NYSE	HAE	Tue, Jul 2, 2002	14.25	14.25	13.20	13.70
2546	NYSE	HAE	Mon, Jul 1, 2002	14.60	14.60	14.18	14.25
2545	NYSE	HAE	Fri, Jun 28, 2002	14.68	14.75	14.56	14.60
2544	NYSE	HAE	Thu, Jun 27, 2002	14.65	14.79	14.54	14.69
2543	NYSE	HAE	Wed, Jun 26, 2002	14.25	14.71	14.20	14.63
2542	NYSE	HAE	Tue, Jun 25, 2002	14.70	14.71	14.05	14.25
2541	NYSE	HAE	Mon, Jun 24, 2002	14.73	14.74	14.51	14.68
2540	NYSE	HAE	Fri, Jun 21, 2002	15.45	15.45	14.65	14.65
2539	NYSE	HAE	Thu, Jun 20, 2002	15.35	15.49	15.34	15.39
2538	NYSE	HAE	Wed, Jun 19, 2002	15.45	15.50	15.19	15.35
2537	NYSE	HAE	Tue, Jun 18, 2002	15.39	15.48	15.30	15.41
2536	NYSE	HAE	Mon, Jun 17, 2002	14.98	15.46	14.93	15.40
2535	NYSE	HAE	Fri, Jun 14, 2002	15.03	15.03	14.63	14.90
2534	NYSE	HAE	Thu, Jun 13, 2002	15.00	15.28	15.00	15.05
2533	NYSE	HAE	Wed, Jun 12, 2002	15.35	15.36	14.60	15.00
2532	NYSE	HAE	Tue, Jun 11, 2002	15.43	15.50	15.31	15.38
2531	NYSE	HAE	Mon, Jun 10, 2002	15.45	15.63	15.35	15.47
2530	NYSE	HAE	Fri, Jun 7, 2002	15.25	15.56	14.93	15.44
2529	NYSE	HAE	Thu, Jun 6, 2002	15.07	15.57	15.03	15.28
2528	NYSE	HAE	Wed, Jun 5, 2002	15.08	15.46	15.05	15.07
2527	NYSE	HAE	Tue, Jun 4, 2002	14.68	15.36	14.68	15.08
2526	NYSE	HAE	Mon, Jun 3, 2002	14.96	14.96	14.30	14.65
2525	NYSE	HAE	Fri, May 31, 2002	15.03	15.03	14.91	14.96
2524	NYSE	HAE	Thu, May 30, 2002	15.10	15.15	14.86	15.01
2523	NYSE	HAE	Wed, May 29, 2002	15.25	15.33	14.75	15.13
2522	NYSE	HAE	Tue, May 28, 2002	15.33	15.39	15.00	15.28
2521	NYSE	HAE	Fri, May 24, 2002	15.39	15.77	15.34	15.34
2520	NYSE	HAE	Thu, May 23, 2002	15.03	15.39	15.00	15.39
2519	NYSE	HAE	Wed, May 22, 2002	14.96	15.08	14.61	15.03
2518	NYSE	HAE	Tue, May 21, 2002	14.97	15.08	14.80	14.95
2517	NYSE	HAE	Mon, May 20, 2002	14.83	15.02	14.83	14.97
2516	NYSE	HAE	Fri, May 17, 2002	14.58	14.93	14.58	14.83
2515	NYSE	HAE	Thu, May 16, 2002	14.85	14.93	14.52	14.54
2514	NYSE	HAE	Wed, May 15, 2002	15.08	15.08	14.88	14.95
2513	NYSE	HAE	Tue, May 14, 2002	14.65	15.23	14.48	15.06
2512	NYSE	HAE	Mon, May 13, 2002	14.63	15.03	14.63	14.70
2511	NYSE	HAE	Fri, May 10, 2002	14.81	14.92	14.62	14.62
2510	NYSE	HAE	Thu, May 9, 2002	14.90	15.25	14.81	14.81
2509	NYSE	HAE	Wed, May 8, 2002	14.80	14.90	14.65	14.86
2508	NYSE	HAE	Tue, May 7, 2002	14.89	14.90	14.74	14.78
2507	NYSE	HAE	Mon, May 6, 2002	15.35	15.35	14.75	14.87
2506	NYSE	HAE	Fri, May 3, 2002	16.33	16.34	15.20	15.41
2505	NYSE	HAE	Thu, May 2, 2002	17.18	17.18	16.46	16.46
2504	NYSE	HAE	Wed, May 1, 2002	16.42	17.40	16.30	17.18
2503	NYSE	HAE	Tue, Apr 30, 2002	15.84	16.63	15.75	16.57
2502	NYSE	HAE	Mon, Apr 29, 2002	15.89	15.90	15.76	15.83
2501	NYSE	HAE	Fri, Apr 26, 2002	15.88	16.21	15.85	15.92
2500	NYSE	HAE	Thu, Apr 25, 2002	15.88	15.98	15.81	15.90
2499	NYSE	HAE	Wed, Apr 24, 2002	15.87	16.00	15.82	15.88
2498	NYSE	HAE	Tue, Apr 23, 2002	16.50	16.50	15.93	16.00
2497	NYSE	HAE	Mon, Apr 22, 2002	16.91	16.93	16.57	16.57
2496	NYSE	HAE	Fri, Apr 19, 2002	16.68	16.87	16.65	16.86
2495	NYSE	HAE	Thu, Apr 18, 2002	16.73	16.73	16.09	16.63
2494	NYSE	HAE	Wed, Apr 17, 2002	16.95	16.99	16.70	16.71
2493	NYSE	HAE	Tue, Apr 16, 2002	17.03	17.03	16.75	16.95
2492	NYSE	HAE	Mon, Apr 15, 2002	17.00	17.10	16.91	16.96
2491	NYSE	HAE	Fri, Apr 12, 2002	17.05	17.15	16.80	17.04
2490	NYSE	HAE	Thu, Apr 11, 2002	16.74	16.99	16.74	16.98
2489	NYSE	HAE	Wed, Apr 10, 2002	16.42	16.75	16.42	16.75
2488	NYSE	HAE	Tue, Apr 9, 2002	16.75	16.75	16.35	16.41
2487	NYSE	HAE	Mon, Apr 8, 2002	16.45	16.51	16.41	16.49
2486	NYSE	HAE	Fri, Apr 5, 2002	16.20	16.55	16.20	16.48
2485	NYSE	HAE	Thu, Apr 4, 2002	16.23	16.23	15.91	16.18
2484	NYSE	HAE	Wed, Apr 3, 2002	15.88	16.30	15.80	16.26
2483	NYSE	HAE	Tue, Apr 2, 2002	16.03	16.03	15.71	15.86
2482	NYSE	HAE	Mon, Apr 1, 2002	15.87	16.05	15.65	16.03
2481	NYSE	HAE	Thu, Mar 28, 2002	16.00	16.00	15.78	15.87
2480	NYSE	HAE	Wed, Mar 27, 2002	15.58	16.00	15.56	15.99
2479	NYSE	HAE	Tue, Mar 26, 2002	15.40	15.58	15.32	15.55
2478	NYSE	HAE	Mon, Mar 25, 2002	15.86	15.86	15.28	15.35
2477	NYSE	HAE	Fri, Mar 22, 2002	16.00	16.08	15.90	15.91
2476	NYSE	HAE	Thu, Mar 21, 2002	16.06	16.15	16.00	16.05
2475	NYSE	HAE	Wed, Mar 20, 2002	16.07	16.10	15.88	16.04
2474	NYSE	HAE	Tue, Mar 19, 2002	16.36	16.36	16.05	16.10
2473	NYSE	HAE	Mon, Mar 18, 2002	16.00	16.32	16.00	16.31
2472	NYSE	HAE	Fri, Mar 15, 2002	15.98	16.40	15.98	16.00
2471	NYSE	HAE	Thu, Mar 14, 2002	16.15	16.38	16.10	16.13
2470	NYSE	HAE	Wed, Mar 13, 2002	15.69	16.03	15.51	16.02
2469	NYSE	HAE	Tue, Mar 12, 2002	15.68	15.75	15.55	15.70
2468	NYSE	HAE	Mon, Mar 11, 2002	15.63	15.70	15.48	15.66
2467	NYSE	HAE	Fri, Mar 8, 2002	15.59	15.88	15.55	15.64
2466	NYSE	HAE	Thu, Mar 7, 2002	15.19	15.99	15.19	15.74
2465	NYSE	HAE	Wed, Mar 6, 2002	15.00	15.25	15.00	15.19
2464	NYSE	HAE	Tue, Mar 5, 2002	14.82	15.05	14.82	15.00
2463	NYSE	HAE	Mon, Mar 4, 2002	15.03	15.10	14.82	14.82
2462	NYSE	HAE	Fri, Mar 1, 2002	15.04	15.12	14.95	15.00
2461	NYSE	HAE	Thu, Feb 28, 2002	14.68	15.18	14.68	15.04
2460	NYSE	HAE	Wed, Feb 27, 2002	14.50	14.70	14.50	14.70
2459	NYSE	HAE	Tue, Feb 26, 2002	14.55	14.66	14.45	14.52
2458	NYSE	HAE	Mon, Feb 25, 2002	14.70	14.80	14.51	14.59
2457	NYSE	HAE	Fri, Feb 22, 2002	14.46	15.08	14.20	14.75
2456	NYSE	HAE	Thu, Feb 21, 2002	15.35	15.43	14.45	14.45
2455	NYSE	HAE	Wed, Feb 20, 2002	14.68	15.42	14.68	15.35
2454	NYSE	HAE	Tue, Feb 19, 2002	14.78	14.85	14.55	14.68
2453	NYSE	HAE	Fri, Feb 15, 2002	14.75	14.85	14.70	14.78
2452	NYSE	HAE	Thu, Feb 14, 2002	14.69	14.93	14.69	14.78
2451	NYSE	HAE	Wed, Feb 13, 2002	14.78	14.90	14.50	14.69
2450	NYSE	HAE	Tue, Feb 12, 2002	14.73	14.85	14.50	14.80
2449	NYSE	HAE	Mon, Feb 11, 2002	14.36	14.90	14.36	14.73
2448	NYSE	HAE	Fri, Feb 8, 2002	13.98	14.35	13.93	14.31
2447	NYSE	HAE	Thu, Feb 7, 2002	14.00	14.01	13.63	13.85
2446	NYSE	HAE	Wed, Feb 6, 2002	14.03	14.05	13.88	14.00
2445	NYSE	HAE	Tue, Feb 5, 2002	14.10	14.17	13.93	14.05
2444	NYSE	HAE	Mon, Feb 4, 2002	14.33	14.33	13.95	14.07
2443	NYSE	HAE	Fri, Feb 1, 2002	14.33	14.58	14.10	14.38
2442	NYSE	HAE	Thu, Jan 31, 2002	13.83	14.36	13.83	14.36
2441	NYSE	HAE	Wed, Jan 30, 2002	13.79	13.95	13.70	13.83
2440	NYSE	HAE	Tue, Jan 29, 2002	13.78	13.90	13.57	13.80
2439	NYSE	HAE	Mon, Jan 28, 2002	13.60	13.94	13.55	13.84
2438	NYSE	HAE	Fri, Jan 25, 2002	13.90	13.90	13.27	13.60
2437	NYSE	HAE	Thu, Jan 24, 2002	14.25	14.28	13.88	13.93
2436	NYSE	HAE	Wed, Jan 23, 2002	13.53	14.13	13.50	13.95
2435	NYSE	HAE	Tue, Jan 22, 2002	13.63	13.90	13.22	13.52
2434	NYSE	HAE	Fri, Jan 18, 2002	15.50	15.51	14.28	14.28
2433	NYSE	HAE	Thu, Jan 17, 2002	15.93	16.05	15.85	16.00
2432	NYSE	HAE	Wed, Jan 16, 2002	15.20	15.95	15.05	15.93
2431	NYSE	HAE	Tue, Jan 15, 2002	15.66	15.66	15.12	15.20
2430	NYSE	HAE	Mon, Jan 14, 2002	15.75	15.85	15.38	15.66
2429	NYSE	HAE	Fri, Jan 11, 2002	16.03	16.10	15.69	15.73
2428	NYSE	HAE	Thu, Jan 10, 2002	16.18	16.33	15.97	16.08
2427	NYSE	HAE	Wed, Jan 9, 2002	16.26	16.43	16.18	16.19
2426	NYSE	HAE	Tue, Jan 8, 2002	16.48	16.48	16.18	16.25
2425	NYSE	HAE	Mon, Jan 7, 2002	16.83	16.88	16.45	16.53
2424	NYSE	HAE	Fri, Jan 4, 2002	16.85	17.00	16.71	16.86
2423	NYSE	HAE	Thu, Jan 3, 2002	16.84	17.04	16.66	16.86
2422	NYSE	HAE	Wed, Jan 2, 2002	16.96	16.97	16.63	16.84
2421	NYSE	HAE	Mon, Dec 31, 2001	17.05	17.05	16.90	16.96
2420	NYSE	HAE	Fri, Dec 28, 2001	17.15	17.29	17.10	17.10
2419	NYSE	HAE	Thu, Dec 27, 2001	17.03	17.20	17.03	17.08
2418	NYSE	HAE	Wed, Dec 26, 2001	17.00	17.04	16.85	17.04
2417	NYSE	HAE	Mon, Dec 24, 2001	16.80	17.02	16.80	17.02
2416	NYSE	HAE	Fri, Dec 21, 2001	16.59	16.83	16.45	16.83
2415	NYSE	HAE	Thu, Dec 20, 2001	16.49	16.60	16.05	16.59
2414	NYSE	HAE	Wed, Dec 19, 2001	16.50	16.70	16.42	16.49
2413	NYSE	HAE	Tue, Dec 18, 2001	16.30	16.53	16.28	16.50
2412	NYSE	HAE	Mon, Dec 17, 2001	16.59	16.59	16.18	16.24
2411	NYSE	HAE	Fri, Dec 14, 2001	16.23	16.75	16.23	16.54
2410	NYSE	HAE	Thu, Dec 13, 2001	17.40	17.40	16.11	16.15
2409	NYSE	HAE	Wed, Dec 12, 2001	17.23	17.73	16.96	17.50
2408	NYSE	HAE	Tue, Dec 11, 2001	16.83	17.25	16.83	17.03
2407	NYSE	HAE	Mon, Dec 10, 2001	17.50	17.85	16.67	16.70
2406	NYSE	HAE	Fri, Dec 7, 2001	19.45	19.47	18.76	18.76
2405	NYSE	HAE	Thu, Dec 6, 2001	19.55	19.55	19.33	19.47
2404	NYSE	HAE	Wed, Dec 5, 2001	19.94	19.94	19.45	19.58
2403	NYSE	HAE	Tue, Dec 4, 2001	20.20	20.20	19.90	19.94
2402	NYSE	HAE	Mon, Dec 3, 2001	20.20	20.22	19.93	20.20
2401	NYSE	HAE	Fri, Nov 30, 2001	20.69	20.70	20.18	20.25
2400	NYSE	HAE	Thu, Nov 29, 2001	20.03	20.68	20.03	20.64
2399	NYSE	HAE	Wed, Nov 28, 2001	20.38	20.42	20.00	20.03
2398	NYSE	HAE	Tue, Nov 27, 2001	20.73	20.73	20.23	20.43
2397	NYSE	HAE	Mon, Nov 26, 2001	20.85	20.85	20.53	20.68
2396	NYSE	HAE	Fri, Nov 23, 2001	20.73	20.94	20.30	20.85
2395	NYSE	HAE	Wed, Nov 21, 2001	20.55	20.71	20.17	20.60
2394	NYSE	HAE	Tue, Nov 20, 2001	20.25	20.85	20.13	20.59
2393	NYSE	HAE	Mon, Nov 19, 2001	20.00	20.05	19.81	20.05
2392	NYSE	HAE	Fri, Nov 16, 2001	20.18	20.30	19.83	20.02
2391	NYSE	HAE	Thu, Nov 15, 2001	20.40	20.41	20.13	20.18
2390	NYSE	HAE	Wed, Nov 14, 2001	20.25	20.79	20.20	20.50
2389	NYSE	HAE	Tue, Nov 13, 2001	19.73	20.04	19.50	20.01
2388	NYSE	HAE	Mon, Nov 12, 2001	19.48	19.77	19.38	19.70
2387	NYSE	HAE	Fri, Nov 9, 2001	19.47	19.69	19.36	19.48
2386	NYSE	HAE	Thu, Nov 8, 2001	19.60	19.92	19.40	19.50
2385	NYSE	HAE	Wed, Nov 7, 2001	19.75	19.85	19.55	19.60
2384	NYSE	HAE	Tue, Nov 6, 2001	19.23	20.13	19.22	19.90
2383	NYSE	HAE	Mon, Nov 5, 2001	19.42	19.58	19.08	19.33
2382	NYSE	HAE	Fri, Nov 2, 2001	19.75	19.75	19.30	19.42
2381	NYSE	HAE	Thu, Nov 1, 2001	19.05	20.20	18.65	19.67
2380	NYSE	HAE	Wed, Oct 31, 2001	17.96	19.05	17.96	19.05
2379	NYSE	HAE	Tue, Oct 30, 2001	18.15	18.15	17.50	17.95
2378	NYSE	HAE	Mon, Oct 29, 2001	18.25	18.30	18.00	18.13
2377	NYSE	HAE	Fri, Oct 26, 2001	18.05	18.35	18.05	18.24
2376	NYSE	HAE	Thu, Oct 25, 2001	17.60	18.09	17.47	18.04
2375	NYSE	HAE	Wed, Oct 24, 2001	17.88	17.88	17.53	17.60
2374	NYSE	HAE	Tue, Oct 23, 2001	18.08	18.25	17.90	17.90
2373	NYSE	HAE	Mon, Oct 22, 2001	17.50	18.08	17.50	18.08
2372	NYSE	HAE	Fri, Oct 19, 2001	17.31	17.50	17.15	17.50
2371	NYSE	HAE	Thu, Oct 18, 2001	17.20	17.39	16.90	17.30
2370	NYSE	HAE	Wed, Oct 17, 2001	17.73	17.73	17.13	17.20
2369	NYSE	HAE	Tue, Oct 16, 2001	17.78	17.90	17.38	17.65
2368	NYSE	HAE	Mon, Oct 15, 2001	17.85	17.85	17.50	17.78
2367	NYSE	HAE	Fri, Oct 12, 2001	17.78	17.88	17.50	17.88
2366	NYSE	HAE	Thu, Oct 11, 2001	17.83	17.89	17.61	17.70
2365	NYSE	HAE	Wed, Oct 10, 2001	17.51	17.90	17.35	17.90
2364	NYSE	HAE	Tue, Oct 9, 2001	17.51	17.53	17.38	17.51
2363	NYSE	HAE	Mon, Oct 8, 2001	17.63	17.63	17.47	17.50
2362	NYSE	HAE	Fri, Oct 5, 2001	17.63	17.77	17.45	17.67
2361	NYSE	HAE	Thu, Oct 4, 2001	17.48	17.70	17.30	17.65
2360	NYSE	HAE	Wed, Oct 3, 2001	17.56	17.65	17.40	17.48
2359	NYSE	HAE	Tue, Oct 2, 2001	17.38	17.60	17.30	17.55
2358	NYSE	HAE	Mon, Oct 1, 2001	17.31	17.43	17.01	17.33
2357	NYSE	HAE	Fri, Sep 28, 2001	17.31	17.48	16.90	17.31
2356	NYSE	HAE	Thu, Sep 27, 2001	16.55	17.48	16.46	17.30
2355	NYSE	HAE	Wed, Sep 26, 2001	16.61	16.61	16.35	16.55
2354	NYSE	HAE	Tue, Sep 25, 2001	16.35	16.88	16.20	16.74
2353	NYSE	HAE	Mon, Sep 24, 2001	16.08	16.40	16.08	16.40
2352	NYSE	HAE	Fri, Sep 21, 2001	15.75	16.33	15.65	16.03
2351	NYSE	HAE	Thu, Sep 20, 2001	15.73	15.83	15.43	15.83
2350	NYSE	HAE	Wed, Sep 19, 2001	16.90	16.90	15.28	15.70
2349	NYSE	HAE	Tue, Sep 18, 2001	17.49	17.49	16.88	16.90
2348	NYSE	HAE	Mon, Sep 17, 2001	17.53	17.59	17.39	17.49
2347	NYSE	HAE	Mon, Sep 10, 2001	17.40	17.40	17.09	17.33
2346	NYSE	HAE	Fri, Sep 7, 2001	17.93	17.93	17.45	17.45
2345	NYSE	HAE	Thu, Sep 6, 2001	18.10	18.10	17.83	18.00
2344	NYSE	HAE	Wed, Sep 5, 2001	17.99	18.13	17.98	18.13
2343	NYSE	HAE	Tue, Sep 4, 2001	17.94	18.34	17.94	17.98
2342	NYSE	HAE	Fri, Aug 31, 2001	17.80	18.15	17.71	17.93
2341	NYSE	HAE	Thu, Aug 30, 2001	17.79	17.88	17.66	17.80
2340	NYSE	HAE	Wed, Aug 29, 2001	17.80	17.87	17.54	17.78
2339	NYSE	HAE	Tue, Aug 28, 2001	17.85	17.88	17.74	17.80
2338	NYSE	HAE	Mon, Aug 27, 2001	18.23	18.27	17.95	17.98
2337	NYSE	HAE	Fri, Aug 24, 2001	18.15	18.38	18.10	18.23
2336	NYSE	HAE	Thu, Aug 23, 2001	18.55	18.60	18.20	18.28
2335	NYSE	HAE	Wed, Aug 22, 2001	18.43	18.70	18.41	18.50
2334	NYSE	HAE	Tue, Aug 21, 2001	18.60	18.75	18.18	18.33
2333	NYSE	HAE	Mon, Aug 20, 2001	18.45	18.68	18.45	18.60
2332	NYSE	HAE	Fri, Aug 17, 2001	18.10	18.45	18.08	18.43
2331	NYSE	HAE	Thu, Aug 16, 2001	18.08	18.32	17.93	18.23
2330	NYSE	HAE	Wed, Aug 15, 2001	17.65	18.20	17.63	18.13
2329	NYSE	HAE	Tue, Aug 14, 2001	17.50	17.63	17.38	17.63
2328	NYSE	HAE	Mon, Aug 13, 2001	17.37	17.50	17.33	17.50
2327	NYSE	HAE	Fri, Aug 10, 2001	17.18	17.60	17.18	17.37
2326	NYSE	HAE	Thu, Aug 9, 2001	17.08	17.32	17.03	17.13
2325	NYSE	HAE	Wed, Aug 8, 2001	17.13	17.30	16.98	17.03
2324	NYSE	HAE	Tue, Aug 7, 2001	17.23	17.25	17.03	17.13
2323	NYSE	HAE	Mon, Aug 6, 2001	16.96	17.10	16.70	17.10
2322	NYSE	HAE	Fri, Aug 3, 2001	16.75	17.05	16.61	16.96
2321	NYSE	HAE	Thu, Aug 2, 2001	16.90	17.00	16.69	16.75
2320	NYSE	HAE	Wed, Aug 1, 2001	16.76	16.98	16.75	16.89
2319	NYSE	HAE	Tue, Jul 31, 2001	16.78	16.94	16.73	16.76
2318	NYSE	HAE	Mon, Jul 30, 2001	16.28	16.85	16.28	16.83
2317	NYSE	HAE	Fri, Jul 27, 2001	15.68	16.38	15.63	16.28
2316	NYSE	HAE	Thu, Jul 26, 2001	15.37	15.75	15.25	15.71
2315	NYSE	HAE	Wed, Jul 25, 2001	14.58	14.95	14.55	14.87
2314	NYSE	HAE	Tue, Jul 24, 2001	14.68	14.75	14.50	14.53
2313	NYSE	HAE	Mon, Jul 23, 2001	14.93	14.93	14.40	14.64
2312	NYSE	HAE	Fri, Jul 20, 2001	14.87	15.00	14.87	14.95
2311	NYSE	HAE	Thu, Jul 19, 2001	14.95	15.10	14.95	14.99
2310	NYSE	HAE	Wed, Jul 18, 2001	15.15	15.30	14.95	14.95
2309	NYSE	HAE	Tue, Jul 17, 2001	15.15	15.27	15.10	15.13
2308	NYSE	HAE	Mon, Jul 16, 2001	14.98	15.18	14.98	15.13
2307	NYSE	HAE	Fri, Jul 13, 2001	15.05	15.05	14.93	14.93
2306	NYSE	HAE	Thu, Jul 12, 2001	15.04	15.15	15.03	15.05
2305	NYSE	HAE	Wed, Jul 11, 2001	15.10	15.15	14.73	15.04
2304	NYSE	HAE	Tue, Jul 10, 2001	15.10	15.24	15.09	15.09
2303	NYSE	HAE	Mon, Jul 9, 2001	15.24	15.24	15.08	15.10
2302	NYSE	HAE	Fri, Jul 6, 2001	15.30	15.33	15.13	15.24
2301	NYSE	HAE	Thu, Jul 5, 2001	15.08	15.48	15.08	15.33
2300	NYSE	HAE	Tue, Jul 3, 2001	15.05	15.20	15.05	15.05
2299	NYSE	HAE	Mon, Jul 2, 2001	15.30	15.40	15.03	15.03
2298	NYSE	HAE	Fri, Jun 29, 2001	14.50	15.73	14.45	15.25
2297	NYSE	HAE	Thu, Jun 28, 2001	14.40	14.52	14.29	14.49
2296	NYSE	HAE	Wed, Jun 27, 2001	14.25	14.42	14.20	14.36
2295	NYSE	HAE	Tue, Jun 26, 2001	14.30	14.33	14.20	14.25
2294	NYSE	HAE	Mon, Jun 25, 2001	14.44	14.51	14.33	14.35
2293	NYSE	HAE	Fri, Jun 22, 2001	14.88	14.88	14.56	14.56
2292	NYSE	HAE	Thu, Jun 21, 2001	15.22	15.22	14.88	14.88
2291	NYSE	HAE	Wed, Jun 20, 2001	15.33	15.50	15.00	15.22
2290	NYSE	HAE	Tue, Jun 19, 2001	15.45	15.48	15.33	15.36
2289	NYSE	HAE	Mon, Jun 18, 2001	15.55	15.74	15.49	15.49
2288	NYSE	HAE	Fri, Jun 15, 2001	15.50	15.80	15.50	15.55
2287	NYSE	HAE	Thu, Jun 14, 2001	16.10	16.14	15.67	15.70
2286	NYSE	HAE	Wed, Jun 13, 2001	16.02	16.10	15.98	16.06
2285	NYSE	HAE	Tue, Jun 12, 2001	15.88	16.19	15.85	16.02
2284	NYSE	HAE	Mon, Jun 11, 2001	16.11	16.14	15.88	15.93
2283	NYSE	HAE	Fri, Jun 8, 2001	16.47	16.47	16.33	16.36
2282	NYSE	HAE	Thu, Jun 7, 2001	16.40	16.47	16.35	16.47
2281	NYSE	HAE	Wed, Jun 6, 2001	16.43	16.47	16.38	16.45
2280	NYSE	HAE	Tue, Jun 5, 2001	16.26	16.48	16.23	16.47
2279	NYSE	HAE	Mon, Jun 4, 2001	16.35	16.38	16.26	16.26
2278	NYSE	HAE	Fri, Jun 1, 2001	16.20	16.50	16.13	16.40
2277	NYSE	HAE	Thu, May 31, 2001	16.26	16.47	16.13	16.20
2276	NYSE	HAE	Wed, May 30, 2001	16.16	16.31	16.16	16.26
2275	NYSE	HAE	Tue, May 29, 2001	16.23	16.25	15.95	16.16
2274	NYSE	HAE	Fri, May 25, 2001	15.98	16.38	15.80	16.21
2273	NYSE	HAE	Thu, May 24, 2001	15.80	16.00	15.59	15.90
2272	NYSE	HAE	Wed, May 23, 2001	16.13	16.15	15.86	15.86
2271	NYSE	HAE	Tue, May 22, 2001	15.50	16.03	15.25	16.00
2270	NYSE	HAE	Mon, May 21, 2001	15.45	15.45	15.34	15.45
2269	NYSE	HAE	Fri, May 18, 2001	15.38	15.45	15.00	15.38
2268	NYSE	HAE	Thu, May 17, 2001	15.30	15.50	15.30	15.38
2267	NYSE	HAE	Wed, May 16, 2001	14.98	15.40	14.88	15.40
2266	NYSE	HAE	Tue, May 15, 2001	15.30	15.30	14.95	14.95
2265	NYSE	HAE	Mon, May 14, 2001	15.30	15.30	15.23	15.30
2264	NYSE	HAE	Fri, May 11, 2001	15.45	15.63	15.36	15.38
2263	NYSE	HAE	Thu, May 10, 2001	15.67	15.68	15.41	15.45
2262	NYSE	HAE	Wed, May 9, 2001	15.53	15.80	15.53	15.72
2261	NYSE	HAE	Tue, May 8, 2001	15.93	15.93	15.30	15.66
2260	NYSE	HAE	Mon, May 7, 2001	16.00	16.00	15.79	15.84
2259	NYSE	HAE	Fri, May 4, 2001	15.58	16.00	15.53	16.00
2258	NYSE	HAE	Thu, May 3, 2001	15.65	15.99	15.65	15.70
2257	NYSE	HAE	Wed, May 2, 2001	16.19	16.19	15.70	15.99
2256	NYSE	HAE	Tue, May 1, 2001	16.25	16.31	15.90	16.19
2255	NYSE	HAE	Mon, Apr 30, 2001	16.84	16.90	16.25	16.25
2254	NYSE	HAE	Fri, Apr 27, 2001	16.63	16.73	16.63	16.72
2253	NYSE	HAE	Thu, Apr 26, 2001	16.40	17.15	16.40	16.75
2252	NYSE	HAE	Wed, Apr 25, 2001	16.15	16.74	16.15	16.66
2251	NYSE	HAE	Tue, Apr 24, 2001	15.88	16.14	15.88	16.14
2250	NYSE	HAE	Mon, Apr 23, 2001	15.95	16.03	15.95	16.01
2249	NYSE	HAE	Fri, Apr 20, 2001	16.05	16.05	15.65	16.01
2248	NYSE	HAE	Thu, Apr 19, 2001	16.05	16.17	15.88	16.05
2247	NYSE	HAE	Wed, Apr 18, 2001	16.23	16.23	15.95	16.10
2246	NYSE	HAE	Tue, Apr 17, 2001	16.10	16.12	15.90	16.10
2245	NYSE	HAE	Mon, Apr 16, 2001	16.08	16.11	15.98	16.10
2244	NYSE	HAE	Thu, Apr 12, 2001	16.00	16.10	15.97	16.08
2243	NYSE	HAE	Wed, Apr 11, 2001	16.05	16.10	15.95	16.00
2242	NYSE	HAE	Tue, Apr 10, 2001	16.03	16.13	15.95	16.05
2241	NYSE	HAE	Mon, Apr 9, 2001	15.65	16.08	15.60	16.03
2240	NYSE	HAE	Fri, Apr 6, 2001	15.65	15.66	15.50	15.65
2239	NYSE	HAE	Thu, Apr 5, 2001	15.70	15.75	15.60	15.65
2238	NYSE	HAE	Wed, Apr 4, 2001	15.73	15.80	15.60	15.66
2237	NYSE	HAE	Tue, Apr 3, 2001	16.00	16.05	15.63	15.66
2236	NYSE	HAE	Mon, Apr 2, 2001	16.56	16.63	16.06	16.13
2235	NYSE	HAE	Fri, Mar 30, 2001	15.80	16.60	15.78	16.55
2234	NYSE	HAE	Thu, Mar 29, 2001	15.43	15.83	15.26	15.80
2233	NYSE	HAE	Wed, Mar 28, 2001	15.00	15.63	14.95	15.43
2232	NYSE	HAE	Tue, Mar 27, 2001	15.00	15.00	14.92	15.00
2231	NYSE	HAE	Mon, Mar 26, 2001	14.58	15.05	14.50	14.99
2230	NYSE	HAE	Fri, Mar 23, 2001	14.56	14.61	14.40	14.52
2229	NYSE	HAE	Thu, Mar 22, 2001	15.15	15.23	14.38	14.50
2228	NYSE	HAE	Wed, Mar 21, 2001	14.83	14.88	14.38	14.40
2227	NYSE	HAE	Tue, Mar 20, 2001	14.49	14.95	14.49	14.83
2226	NYSE	HAE	Mon, Mar 19, 2001	14.40	14.49	14.23	14.49
2225	NYSE	HAE	Fri, Mar 16, 2001	14.63	14.78	14.40	14.40
2224	NYSE	HAE	Thu, Mar 15, 2001	14.50	14.65	14.50	14.50
2223	NYSE	HAE	Wed, Mar 14, 2001	14.38	14.88	14.38	14.43
2222	NYSE	HAE	Tue, Mar 13, 2001	14.52	14.53	14.05	14.50
2221	NYSE	HAE	Mon, Mar 12, 2001	14.64	14.70	14.48	14.51
2220	NYSE	HAE	Fri, Mar 9, 2001	14.50	14.68	14.43	14.55
2219	NYSE	HAE	Thu, Mar 8, 2001	14.35	14.50	14.35	14.45
2218	NYSE	HAE	Wed, Mar 7, 2001	14.47	14.50	14.46	14.48
2217	NYSE	HAE	Tue, Mar 6, 2001	14.33	14.53	14.33	14.48
2216	NYSE	HAE	Mon, Mar 5, 2001	14.52	14.57	14.20	14.26
2215	NYSE	HAE	Fri, Mar 2, 2001	14.20	14.70	14.20	14.52
2214	NYSE	HAE	Thu, Mar 1, 2001	14.49	14.75	14.21	14.30
2213	NYSE	HAE	Wed, Feb 28, 2001	14.26	14.49	14.25	14.49
2212	NYSE	HAE	Tue, Feb 27, 2001	14.45	14.45	14.10	14.26
2211	NYSE	HAE	Mon, Feb 26, 2001	14.45	14.55	14.38	14.45
2210	NYSE	HAE	Fri, Feb 23, 2001	14.23	14.61	14.13	14.55
2209	NYSE	HAE	Thu, Feb 22, 2001	14.50	14.55	14.18	14.23
2208	NYSE	HAE	Wed, Feb 21, 2001	14.50	14.62	14.46	14.50
2207	NYSE	HAE	Tue, Feb 20, 2001	14.50	14.55	14.33	14.49
2206	NYSE	HAE	Fri, Feb 16, 2001	14.75	14.78	14.70	14.71
2205	NYSE	HAE	Thu, Feb 15, 2001	14.88	14.95	14.80	14.91
2204	NYSE	HAE	Wed, Feb 14, 2001	14.69	15.00	14.64	15.00
2203	NYSE	HAE	Tue, Feb 13, 2001	14.35	14.73	14.35	14.64
2202	NYSE	HAE	Mon, Feb 12, 2001	13.86	14.28	13.86	14.28
2201	NYSE	HAE	Fri, Feb 9, 2001	13.93	13.93	13.74	13.86
2200	NYSE	HAE	Thu, Feb 8, 2001	13.68	13.87	13.63	13.87
2199	NYSE	HAE	Wed, Feb 7, 2001	13.62	13.80	13.55	13.75
2198	NYSE	HAE	Tue, Feb 6, 2001	13.75	13.87	13.68	13.75
2197	NYSE	HAE	Mon, Feb 5, 2001	13.80	13.88	13.68	13.75
2196	NYSE	HAE	Fri, Feb 2, 2001	13.87	13.88	13.70	13.70
2195	NYSE	HAE	Thu, Feb 1, 2001	13.85	13.88	13.75	13.86
2194	NYSE	HAE	Wed, Jan 31, 2001	13.85	13.88	13.66	13.85
2193	NYSE	HAE	Tue, Jan 30, 2001	13.88	13.88	13.75	13.88
2192	NYSE	HAE	Mon, Jan 29, 2001	13.82	13.94	13.79	13.88
2191	NYSE	HAE	Fri, Jan 26, 2001	14.50	14.55	13.69	13.81
2190	NYSE	HAE	Thu, Jan 25, 2001	15.09	15.09	14.38	14.53
2189	NYSE	HAE	Wed, Jan 24, 2001	15.16	15.16	15.00	15.03
2188	NYSE	HAE	Tue, Jan 23, 2001	15.19	15.19	15.00	15.16
2187	NYSE	HAE	Mon, Jan 22, 2001	14.88	15.31	14.88	15.16
2186	NYSE	HAE	Fri, Jan 19, 2001	15.00	15.03	14.75	15.00
2185	NYSE	HAE	Thu, Jan 18, 2001	14.53	15.00	14.53	15.00
2184	NYSE	HAE	Wed, Jan 17, 2001	14.81	14.81	14.66	14.66
2183	NYSE	HAE	Tue, Jan 16, 2001	14.38	14.81	14.38	14.81
2182	NYSE	HAE	Fri, Jan 12, 2001	14.97	14.97	14.63	14.66
2181	NYSE	HAE	Thu, Jan 11, 2001	15.00	15.00	14.66	14.97
2180	NYSE	HAE	Wed, Jan 10, 2001	14.94	15.06	14.91	15.00
2179	NYSE	HAE	Tue, Jan 9, 2001	14.63	14.97	14.53	14.91
2178	NYSE	HAE	Mon, Jan 8, 2001	14.50	14.69	14.44	14.59
2177	NYSE	HAE	Fri, Jan 5, 2001	14.44	14.75	14.06	14.50
2176	NYSE	HAE	Thu, Jan 4, 2001	14.78	14.78	14.53	14.63
2175	NYSE	HAE	Wed, Jan 3, 2001	14.72	14.88	14.53	14.88
2174	NYSE	HAE	Tue, Jan 2, 2001	15.13	15.13	14.75	14.84
2173	NYSE	HAE	Fri, Dec 29, 2000	15.47	15.81	15.31	15.44
2172	NYSE	HAE	Thu, Dec 28, 2000	15.00	15.97	15.00	15.44
2171	NYSE	HAE	Wed, Dec 27, 2000	14.06	14.94	14.06	14.94
2170	NYSE	HAE	Tue, Dec 26, 2000	14.19	14.22	14.06	14.13
2169	NYSE	HAE	Fri, Dec 22, 2000	14.19	14.22	13.88	14.19
2168	NYSE	HAE	Thu, Dec 21, 2000	14.00	14.22	14.00	14.22
2167	NYSE	HAE	Wed, Dec 20, 2000	14.06	14.34	13.88	14.03
2166	NYSE	HAE	Tue, Dec 19, 2000	13.94	14.28	13.94	14.16
2165	NYSE	HAE	Mon, Dec 18, 2000	13.88	13.94	13.75	13.94
2164	NYSE	HAE	Fri, Dec 15, 2000	13.50	13.88	13.38	13.88
2163	NYSE	HAE	Thu, Dec 14, 2000	12.59	13.72	12.59	13.63
2162	NYSE	HAE	Wed, Dec 13, 2000	12.00	12.66	12.00	12.59
2161	NYSE	HAE	Tue, Dec 12, 2000	12.25	12.25	11.94	11.97
2160	NYSE	HAE	Mon, Dec 11, 2000	12.25	12.44	12.13	12.34
2159	NYSE	HAE	Fri, Dec 8, 2000	11.84	12.13	11.81	12.13
2158	NYSE	HAE	Thu, Dec 7, 2000	11.81	11.84	11.81	11.84
2157	NYSE	HAE	Wed, Dec 6, 2000	12.44	12.44	11.88	11.88
2156	NYSE	HAE	Tue, Dec 5, 2000	11.78	12.56	11.78	12.44
2155	NYSE	HAE	Mon, Dec 4, 2000	12.16	12.22	11.66	11.66
2154	NYSE	HAE	Fri, Dec 1, 2000	12.13	12.31	11.94	12.22
2153	NYSE	HAE	Thu, Nov 30, 2000	12.00	12.25	12.00	12.06
2152	NYSE	HAE	Wed, Nov 29, 2000	12.06	12.06	11.94	12.03
2151	NYSE	HAE	Tue, Nov 28, 2000	12.09	12.14	12.00	12.00
2150	NYSE	HAE	Mon, Nov 27, 2000	12.25	12.38	12.22	12.22
2149	NYSE	HAE	Fri, Nov 24, 2000	12.06	12.25	12.00	12.25
2148	NYSE	HAE	Wed, Nov 22, 2000	12.34	12.41	12.00	12.00
2147	NYSE	HAE	Tue, Nov 21, 2000	12.41	12.50	12.31	12.41
2146	NYSE	HAE	Mon, Nov 20, 2000	12.78	12.78	12.38	12.47
2145	NYSE	HAE	Fri, Nov 17, 2000	12.69	12.91	12.69	12.84
2144	NYSE	HAE	Thu, Nov 16, 2000	12.84	12.91	12.56	12.56
2143	NYSE	HAE	Wed, Nov 15, 2000	12.50	12.84	12.50	12.84
2142	NYSE	HAE	Tue, Nov 14, 2000	12.69	12.78	12.47	12.47
2141	NYSE	HAE	Mon, Nov 13, 2000	12.50	12.63	12.38	12.63
2140	NYSE	HAE	Fri, Nov 10, 2000	12.78	12.88	12.75	12.81
2139	NYSE	HAE	Thu, Nov 9, 2000	12.56	12.78	12.50	12.78
2138	NYSE	HAE	Wed, Nov 8, 2000	12.73	12.84	12.63	12.63
2137	NYSE	HAE	Tue, Nov 7, 2000	12.50	12.72	12.31	12.69
2136	NYSE	HAE	Mon, Nov 6, 2000	12.75	12.75	12.50	12.53
2135	NYSE	HAE	Fri, Nov 3, 2000	12.81	12.81	12.66	12.72
2134	NYSE	HAE	Thu, Nov 2, 2000	12.00	12.88	12.00	12.88
2133	NYSE	HAE	Wed, Nov 1, 2000	11.84	12.00	11.59	12.00
2132	NYSE	HAE	Tue, Oct 31, 2000	11.81	11.91	11.75	11.75
2131	NYSE	HAE	Mon, Oct 30, 2000	11.69	12.13	11.69	11.94
2130	NYSE	HAE	Fri, Oct 27, 2000	11.88	11.97	11.66	11.66
2129	NYSE	HAE	Thu, Oct 26, 2000	11.59	11.94	11.56	11.94
2128	NYSE	HAE	Wed, Oct 25, 2000	11.69	12.00	11.59	11.59
2127	NYSE	HAE	Tue, Oct 24, 2000	11.81	11.81	11.66	11.72
2126	NYSE	HAE	Mon, Oct 23, 2000	11.59	12.19	11.59	11.88
2125	NYSE	HAE	Fri, Oct 20, 2000	11.56	11.69	11.47	11.56
2124	NYSE	HAE	Thu, Oct 19, 2000	11.31	11.63	11.19	11.50
2123	NYSE	HAE	Wed, Oct 18, 2000	11.00	11.28	10.63	11.28
2122	NYSE	HAE	Tue, Oct 17, 2000	11.75	11.75	11.00	11.00
2121	NYSE	HAE	Mon, Oct 16, 2000	11.72	11.81	11.50	11.81
2120	NYSE	HAE	Fri, Oct 13, 2000	11.63	11.72	11.44	11.72
2119	NYSE	HAE	Thu, Oct 12, 2000	11.81	11.84	11.63	11.66
2118	NYSE	HAE	Wed, Oct 11, 2000	11.91	11.97	11.81	11.88
2117	NYSE	HAE	Tue, Oct 10, 2000	12.19	12.25	11.91	11.97
2116	NYSE	HAE	Mon, Oct 9, 2000	12.53	12.56	12.25	12.25
2115	NYSE	HAE	Fri, Oct 6, 2000	12.69	12.78	12.56	12.56
2114	NYSE	HAE	Thu, Oct 5, 2000	12.41	12.69	12.34	12.69
2113	NYSE	HAE	Wed, Oct 4, 2000	12.50	12.50	12.28	12.47
2112	NYSE	HAE	Tue, Oct 3, 2000	12.69	12.69	12.47	12.50
2111	NYSE	HAE	Mon, Oct 2, 2000	12.75	12.94	12.38	12.56
2110	NYSE	HAE	Fri, Sep 29, 2000	12.44	13.00	12.31	12.75
2109	NYSE	HAE	Thu, Sep 28, 2000	11.88	12.50	11.88	12.37
2108	NYSE	HAE	Wed, Sep 27, 2000	11.97	12.09	11.91	11.94
2107	NYSE	HAE	Tue, Sep 26, 2000	11.75	12.16	11.75	12.03
2106	NYSE	HAE	Mon, Sep 25, 2000	12.06	12.06	11.66	11.69
2105	NYSE	HAE	Fri, Sep 22, 2000	11.75	12.09	11.63	12.06
2104	NYSE	HAE	Thu, Sep 21, 2000	11.84	11.94	11.66	11.81
2103	NYSE	HAE	Wed, Sep 20, 2000	11.97	12.13	11.84	11.84
2102	NYSE	HAE	Tue, Sep 19, 2000	11.91	12.00	11.88	12.00
2101	NYSE	HAE	Mon, Sep 18, 2000	12.00	12.00	11.69	11.78
2100	NYSE	HAE	Fri, Sep 15, 2000	12.13	12.22	12.03	12.13
2099	NYSE	HAE	Thu, Sep 14, 2000	11.97	12.25	11.97	12.25
2098	NYSE	HAE	Wed, Sep 13, 2000	12.13	12.13	11.91	12.03
2097	NYSE	HAE	Tue, Sep 12, 2000	12.13	12.16	12.06	12.13
2096	NYSE	HAE	Mon, Sep 11, 2000	12.41	12.41	12.00	12.00
2095	NYSE	HAE	Fri, Sep 8, 2000	12.81	12.81	12.38	12.38
2094	NYSE	HAE	Thu, Sep 7, 2000	12.44	12.88	12.44	12.88
2093	NYSE	HAE	Wed, Sep 6, 2000	12.31	12.69	12.31	12.56
2092	NYSE	HAE	Tue, Sep 5, 2000	12.59	12.59	12.31	12.38
2091	NYSE	HAE	Fri, Sep 1, 2000	12.47	12.66	12.34	12.63
2090	NYSE	HAE	Thu, Aug 31, 2000	12.34	12.63	12.31	12.59
2089	NYSE	HAE	Wed, Aug 30, 2000	12.22	12.34	12.16	12.34
2088	NYSE	HAE	Tue, Aug 29, 2000	11.78	12.34	11.75	12.16
2087	NYSE	HAE	Mon, Aug 28, 2000	11.91	12.03	11.84	11.84
2086	NYSE	HAE	Fri, Aug 25, 2000	11.94	12.03	11.91	11.91
2085	NYSE	HAE	Thu, Aug 24, 2000	12.19	12.34	11.88	11.97
2084	NYSE	HAE	Wed, Aug 23, 2000	11.72	12.16	11.72	12.13
2083	NYSE	HAE	Tue, Aug 22, 2000	11.63	11.81	11.63	11.78
2082	NYSE	HAE	Mon, Aug 21, 2000	11.69	11.69	11.53	11.66
2081	NYSE	HAE	Fri, Aug 18, 2000	12.16	12.16	11.72	11.75
2080	NYSE	HAE	Thu, Aug 17, 2000	11.88	12.03	11.81	12.03
2079	NYSE	HAE	Wed, Aug 16, 2000	11.63	11.91	11.63	11.88
2078	NYSE	HAE	Tue, Aug 15, 2000	11.81	11.81	11.50	11.63
2077	NYSE	HAE	Mon, Aug 14, 2000	11.50	11.88	11.50	11.88
2076	NYSE	HAE	Fri, Aug 11, 2000	11.47	11.63	11.41	11.63
2075	NYSE	HAE	Thu, Aug 10, 2000	11.34	11.41	11.31	11.41
2074	NYSE	HAE	Wed, Aug 9, 2000	11.34	11.41	11.31	11.38
2073	NYSE	HAE	Tue, Aug 8, 2000	11.44	11.47	11.22	11.34
2072	NYSE	HAE	Mon, Aug 7, 2000	11.47	11.56	11.28	11.50
2071	NYSE	HAE	Fri, Aug 4, 2000	11.50	11.50	11.22	11.47
2070	NYSE	HAE	Thu, Aug 3, 2000	11.31	11.47	11.25	11.44
2069	NYSE	HAE	Wed, Aug 2, 2000	11.19	11.44	11.16	11.34
2068	NYSE	HAE	Tue, Aug 1, 2000	11.50	11.56	11.09	11.16
2067	NYSE	HAE	Mon, Jul 31, 2000	11.47	11.47	11.31	11.44
2066	NYSE	HAE	Fri, Jul 28, 2000	11.72	11.72	11.41	11.41
2065	NYSE	HAE	Thu, Jul 27, 2000	11.88	11.97	11.72	11.75
2064	NYSE	HAE	Wed, Jul 26, 2000	11.47	11.75	11.47	11.75
2063	NYSE	HAE	Tue, Jul 25, 2000	11.22	11.47	11.06	11.47
2062	NYSE	HAE	Mon, Jul 24, 2000	11.31	11.38	11.13	11.16
2061	NYSE	HAE	Fri, Jul 21, 2000	11.75	11.75	11.38	11.38
2060	NYSE	HAE	Thu, Jul 20, 2000	11.50	11.72	11.38	11.72
2059	NYSE	HAE	Wed, Jul 19, 2000	11.59	11.59	11.50	11.53
2058	NYSE	HAE	Tue, Jul 18, 2000	11.50	11.72	11.47	11.53
2057	NYSE	HAE	Mon, Jul 17, 2000	11.53	11.63	11.50	11.56
2056	NYSE	HAE	Fri, Jul 14, 2000	11.28	11.59	11.25	11.56
2055	NYSE	HAE	Thu, Jul 13, 2000	11.56	11.56	11.31	11.34
2054	NYSE	HAE	Wed, Jul 12, 2000	11.31	11.66	11.25	11.66
2053	NYSE	HAE	Tue, Jul 11, 2000	11.09	11.25	11.00	11.19
2052	NYSE	HAE	Mon, Jul 10, 2000	11.34	11.34	11.03	11.03
2051	NYSE	HAE	Fri, Jul 7, 2000	10.88	11.22	10.84	11.22
2050	NYSE	HAE	Thu, Jul 6, 2000	10.69	10.97	10.56	10.97
2049	NYSE	HAE	Wed, Jul 5, 2000	10.34	10.63	10.34	10.63
2048	NYSE	HAE	Mon, Jul 3, 2000	10.50	10.66	10.31	10.34
2047	NYSE	HAE	Fri, Jun 30, 2000	10.50	10.63	10.31	10.50
2046	NYSE	HAE	Thu, Jun 29, 2000	10.56	10.56	10.34	10.50
2045	NYSE	HAE	Wed, Jun 28, 2000	10.13	10.56	10.03	10.56
2044	NYSE	HAE	Tue, Jun 27, 2000	10.03	10.38	9.88	10.13
2043	NYSE	HAE	Mon, Jun 26, 2000	10.09	10.22	10.00	10.03
2042	NYSE	HAE	Fri, Jun 23, 2000	9.88	10.13	9.88	10.13
2041	NYSE	HAE	Thu, Jun 22, 2000	10.03	10.22	9.94	9.94
2040	NYSE	HAE	Wed, Jun 21, 2000	10.06	10.19	9.88	10.00
2039	NYSE	HAE	Tue, Jun 20, 2000	10.28	10.34	10.19	10.19
2038	NYSE	HAE	Mon, Jun 19, 2000	10.44	10.44	10.25	10.34
2037	NYSE	HAE	Fri, Jun 16, 2000	10.38	10.38	10.16	10.19
2036	NYSE	HAE	Thu, Jun 15, 2000	10.22	10.47	10.13	10.31
2035	NYSE	HAE	Wed, Jun 14, 2000	10.25	10.75	10.25	10.28
2034	NYSE	HAE	Tue, Jun 13, 2000	10.13	10.19	9.81	10.13
2033	NYSE	HAE	Mon, Jun 12, 2000	10.47	10.47	10.06	10.06
2032	NYSE	HAE	Fri, Jun 9, 2000	10.53	10.72	10.44	10.44
2031	NYSE	HAE	Thu, Jun 8, 2000	10.44	10.66	10.38	10.47
2030	NYSE	HAE	Wed, Jun 7, 2000	10.34	10.47	10.31	10.44
2029	NYSE	HAE	Tue, Jun 6, 2000	10.50	10.50	10.34	10.34
2028	NYSE	HAE	Mon, Jun 5, 2000	10.44	10.53	10.34	10.38
2027	NYSE	HAE	Fri, Jun 2, 2000	10.84	10.84	10.50	10.50
2026	NYSE	HAE	Thu, Jun 1, 2000	10.64	10.78	10.64	10.72
2025	NYSE	HAE	Wed, May 31, 2000	10.81	10.84	10.56	10.72
2024	NYSE	HAE	Tue, May 30, 2000	10.28	10.88	10.22	10.88
2023	NYSE	HAE	Fri, May 26, 2000	10.28	10.44	10.16	10.25
2022	NYSE	HAE	Thu, May 25, 2000	10.50	10.56	10.25	10.25
2021	NYSE	HAE	Wed, May 24, 2000	10.00	10.44	10.00	10.38
2020	NYSE	HAE	Tue, May 23, 2000	10.06	10.31	9.88	10.06
2019	NYSE	HAE	Mon, May 22, 2000	10.22	10.44	10.13	10.16
2018	NYSE	HAE	Fri, May 19, 2000	10.25	10.31	10.06	10.22
2017	NYSE	HAE	Thu, May 18, 2000	10.44	10.47	10.28	10.28
2016	NYSE	HAE	Wed, May 17, 2000	10.66	10.81	10.34	10.34
2015	NYSE	HAE	Tue, May 16, 2000	10.50	10.66	10.44	10.59
2014	NYSE	HAE	Mon, May 15, 2000	10.31	10.69	10.19	10.47
2013	NYSE	HAE	Fri, May 12, 2000	10.53	10.56	10.19	10.19
2012	NYSE	HAE	Thu, May 11, 2000	10.38	10.63	10.31	10.50
2011	NYSE	HAE	Wed, May 10, 2000	10.31	10.38	10.25	10.25
2010	NYSE	HAE	Tue, May 9, 2000	10.53	10.53	10.28	10.28
2009	NYSE	HAE	Mon, May 8, 2000	11.13	11.13	10.25	10.47
2008	NYSE	HAE	Fri, May 5, 2000	10.59	11.13	10.56	11.13
2007	NYSE	HAE	Thu, May 4, 2000	10.94	10.97	10.59	10.66
2006	NYSE	HAE	Wed, May 3, 2000	11.19	11.19	10.88	10.88
2005	NYSE	HAE	Tue, May 2, 2000	11.47	11.47	11.19	11.19
2004	NYSE	HAE	Mon, May 1, 2000	11.44	11.47	11.44	11.47
2003	NYSE	HAE	Fri, Apr 28, 2000	11.41	11.50	11.41	11.50
2002	NYSE	HAE	Thu, Apr 27, 2000	11.19	11.47	11.13	11.47
2001	NYSE	HAE	Wed, Apr 26, 2000	11.50	11.50	11.19	11.19
2000	NYSE	HAE	Tue, Apr 25, 2000	11.41	11.66	11.41	11.47
1999	NYSE	HAE	Mon, Apr 24, 2000	11.38	11.50	11.28	11.28
1998	NYSE	HAE	Thu, Apr 20, 2000	11.47	11.69	11.38	11.41
1997	NYSE	HAE	Wed, Apr 19, 2000	11.53	11.59	11.41	11.44
1996	NYSE	HAE	Tue, Apr 18, 2000	11.31	11.72	11.25	11.59
1995	NYSE	HAE	Mon, Apr 17, 2000	11.38	11.53	11.06	11.28
1994	NYSE	HAE	Fri, Apr 14, 2000	11.78	11.91	11.44	11.50
1993	NYSE	HAE	Thu, Apr 13, 2000	11.69	11.88	11.59	11.84
1992	NYSE	HAE	Wed, Apr 12, 2000	11.66	11.75	11.63	11.69
1991	NYSE	HAE	Tue, Apr 11, 2000	11.59	11.75	11.50	11.69
1990	NYSE	HAE	Mon, Apr 10, 2000	12.03	12.44	11.59	11.59
1989	NYSE	HAE	Fri, Apr 7, 2000	12.00	12.44	11.91	12.03
1988	NYSE	HAE	Thu, Apr 6, 2000	12.19	12.25	11.44	11.75
1987	NYSE	HAE	Wed, Apr 5, 2000	11.66	12.59	11.66	12.06
1986	NYSE	HAE	Tue, Apr 4, 2000	11.00	12.06	10.94	11.69
1985	NYSE	HAE	Mon, Apr 3, 2000	11.13	11.25	10.81	10.94
1984	NYSE	HAE	Fri, Mar 31, 2000	11.38	11.81	11.25	11.25
1983	NYSE	HAE	Thu, Mar 30, 2000	11.66	11.78	11.38	11.38
1982	NYSE	HAE	Wed, Mar 29, 2000	12.00	12.00	11.50	11.78
1981	NYSE	HAE	Tue, Mar 28, 2000	12.19	12.31	11.88	11.88
1980	NYSE	HAE	Mon, Mar 27, 2000	12.56	12.63	12.13	12.19
1979	NYSE	HAE	Fri, Mar 24, 2000	12.63	12.69	12.31	12.53
1978	NYSE	HAE	Thu, Mar 23, 2000	12.56	12.72	12.50	12.50
1977	NYSE	HAE	Wed, Mar 22, 2000	12.28	12.63	12.13	12.63
1976	NYSE	HAE	Tue, Mar 21, 2000	12.22	12.22	12.03	12.22
1975	NYSE	HAE	Mon, Mar 20, 2000	12.47	12.50	12.25	12.28
1974	NYSE	HAE	Fri, Mar 17, 2000	12.59	12.75	12.31	12.47
1973	NYSE	HAE	Thu, Mar 16, 2000	12.38	12.75	12.38	12.72
1972	NYSE	HAE	Wed, Mar 15, 2000	12.19	12.31	11.94	12.25
1971	NYSE	HAE	Tue, Mar 14, 2000	12.47	12.69	12.28	12.31
1970	NYSE	HAE	Mon, Mar 13, 2000	12.06	12.97	12.06	12.44
1969	NYSE	HAE	Fri, Mar 10, 2000	12.03	12.13	11.75	11.88
1968	NYSE	HAE	Thu, Mar 9, 2000	12.13	12.19	12.00	12.09
1967	NYSE	HAE	Wed, Mar 8, 2000	11.72	12.13	11.72	12.13
1966	NYSE	HAE	Tue, Mar 7, 2000	11.63	11.81	11.56	11.72
1965	NYSE	HAE	Mon, Mar 6, 2000	11.53	11.66	11.50	11.63
1964	NYSE	HAE	Fri, Mar 3, 2000	11.50	11.69	11.50	11.56
1963	NYSE	HAE	Thu, Mar 2, 2000	11.69	11.69	11.50	11.56
1962	NYSE	HAE	Wed, Mar 1, 2000	11.88	11.91	11.50	11.69
1961	NYSE	HAE	Tue, Feb 29, 2000	11.50	12.00	11.50	11.91
1960	NYSE	HAE	Mon, Feb 28, 2000	11.63	11.63	11.50	11.50
1959	NYSE	HAE	Fri, Feb 25, 2000	11.75	11.84	11.50	11.53
1958	NYSE	HAE	Thu, Feb 24, 2000	11.78	11.84	11.69	11.69
1957	NYSE	HAE	Wed, Feb 23, 2000	11.88	11.91	11.81	11.88
1956	NYSE	HAE	Tue, Feb 22, 2000	11.94	11.94	11.75	11.91
1955	NYSE	HAE	Fri, Feb 18, 2000	11.94	12.25	11.94	12.00
1954	NYSE	HAE	Thu, Feb 17, 2000	11.66	12.00	11.66	12.00
1953	NYSE	HAE	Wed, Feb 16, 2000	11.53	11.59	11.53	11.59
1952	NYSE	HAE	Tue, Feb 15, 2000	11.38	11.63	11.38	11.53
1951	NYSE	HAE	Mon, Feb 14, 2000	11.75	11.75	11.44	11.50
1950	NYSE	HAE	Fri, Feb 11, 2000	12.81	12.88	12.44	12.44
1949	NYSE	HAE	Thu, Feb 10, 2000	13.44	13.47	12.81	12.81
1948	NYSE	HAE	Wed, Feb 9, 2000	13.19	13.50	13.19	13.50
1947	NYSE	HAE	Tue, Feb 8, 2000	13.34	13.38	13.19	13.25
1946	NYSE	HAE	Mon, Feb 7, 2000	13.47	13.47	13.19	13.31
1945	NYSE	HAE	Fri, Feb 4, 2000	13.69	13.75	13.41	13.47
1944	NYSE	HAE	Thu, Feb 3, 2000	13.56	14.05	13.56	13.72
1943	NYSE	HAE	Wed, Feb 2, 2000	13.16	13.63	13.13	13.56
1942	NYSE	HAE	Tue, Feb 1, 2000	13.00	13.09	12.94	13.09
1941	NYSE	HAE	Mon, Jan 31, 2000	13.28	13.28	13.00	13.03
1940	NYSE	HAE	Fri, Jan 28, 2000	13.03	13.44	13.00	13.28
1939	NYSE	HAE	Thu, Jan 27, 2000	13.63	13.63	13.13	13.19
1938	NYSE	HAE	Wed, Jan 26, 2000	13.41	13.94	13.28	13.91
1937	NYSE	HAE	Tue, Jan 25, 2000	13.88	13.97	13.38	13.38
1936	NYSE	HAE	Mon, Jan 24, 2000	13.97	13.97	13.88	13.91
1935	NYSE	HAE	Fri, Jan 21, 2000	13.91	13.97	13.88	13.97
1934	NYSE	HAE	Thu, Jan 20, 2000	14.31	14.34	13.75	13.97
1933	NYSE	HAE	Wed, Jan 19, 2000	14.19	14.63	14.19	14.44
1932	NYSE	HAE	Tue, Jan 18, 2000	13.41	14.22	13.41	14.22
1931	NYSE	HAE	Fri, Jan 14, 2000	13.22	13.34	13.09	13.34
1930	NYSE	HAE	Thu, Jan 13, 2000	13.19	13.31	13.16	13.28
1929	NYSE	HAE	Wed, Jan 12, 2000	13.00	13.34	13.00	13.22
1928	NYSE	HAE	Tue, Jan 11, 2000	13.28	13.34	13.00	13.00
1927	NYSE	HAE	Mon, Jan 10, 2000	13.13	13.50	13.06	13.34
1926	NYSE	HAE	Fri, Jan 7, 2000	12.53	13.22	12.38	13.06
1925	NYSE	HAE	Thu, Jan 6, 2000	12.00	12.69	12.00	12.59
1924	NYSE	HAE	Wed, Jan 5, 2000	11.72	12.06	11.66	11.97
1923	NYSE	HAE	Tue, Jan 4, 2000	11.78	11.81	11.72	11.78
1922	NYSE	HAE	Mon, Jan 3, 2000	11.88	11.97	11.78	11.78
1921	NYSE	HAE	Fri, Dec 31, 1999	11.94	11.94	11.88	11.91
1920	NYSE	HAE	Thu, Dec 30, 1999	12.00	12.00	11.94	11.94
1919	NYSE	HAE	Wed, Dec 29, 1999	11.72	11.91	11.63	11.91
1918	NYSE	HAE	Tue, Dec 28, 1999	11.59	11.88	11.59	11.72
1917	NYSE	HAE	Mon, Dec 27, 1999	11.50	11.50	11.25	11.47
1916	NYSE	HAE	Thu, Dec 23, 1999	11.34	11.72	11.34	11.50
1915	NYSE	HAE	Wed, Dec 22, 1999	11.44	11.44	11.22	11.34
1914	NYSE	HAE	Tue, Dec 21, 1999	11.06	11.19	10.91	11.03
1913	NYSE	HAE	Mon, Dec 20, 1999	10.63	11.06	10.59	11.06
1912	NYSE	HAE	Fri, Dec 17, 1999	10.38	10.59	10.38	10.59
1911	NYSE	HAE	Thu, Dec 16, 1999	10.34	10.44	10.31	10.44
1910	NYSE	HAE	Wed, Dec 15, 1999	10.41	10.41	10.28	10.28
1909	NYSE	HAE	Tue, Dec 14, 1999	10.59	10.63	10.38	10.41
1908	NYSE	HAE	Mon, Dec 13, 1999	10.50	10.63	10.38	10.63
1907	NYSE	HAE	Fri, Dec 10, 1999	10.56	10.59	10.38	10.38
1906	NYSE	HAE	Thu, Dec 9, 1999	10.69	10.72	10.47	10.63
1905	NYSE	HAE	Wed, Dec 8, 1999	10.63	10.75	10.63	10.75
1904	NYSE	HAE	Tue, Dec 7, 1999	10.94	10.94	10.75	10.75
1903	NYSE	HAE	Mon, Dec 6, 1999	11.00	11.00	10.94	10.94
1902	NYSE	HAE	Fri, Dec 3, 1999	10.84	10.94	10.78	10.94
1901	NYSE	HAE	Thu, Dec 2, 1999	11.06	11.13	10.69	10.81
1900	NYSE	HAE	Wed, Dec 1, 1999	11.22	11.28	11.09	11.19
1899	NYSE	HAE	Tue, Nov 30, 1999	11.34	11.44	11.22	11.25
1898	NYSE	HAE	Mon, Nov 29, 1999	11.44	11.44	11.19	11.41
1897	NYSE	HAE	Fri, Nov 26, 1999	11.34	11.41	11.22	11.41
1896	NYSE	HAE	Wed, Nov 24, 1999	11.31	11.56	11.31	11.34
1895	NYSE	HAE	Tue, Nov 23, 1999	11.63	11.78	11.31	11.31
1894	NYSE	HAE	Mon, Nov 22, 1999	12.03	12.06	11.63	11.63
1893	NYSE	HAE	Fri, Nov 19, 1999	10.88	12.13	10.88	12.03
1892	NYSE	HAE	Thu, Nov 18, 1999	11.13	11.13	10.72	10.88
1891	NYSE	HAE	Wed, Nov 17, 1999	10.38	11.22	10.38	11.13
1890	NYSE	HAE	Tue, Nov 16, 1999	9.81	10.50	9.81	10.41
1889	NYSE	HAE	Mon, Nov 15, 1999	9.34	9.38	9.31	9.38
1888	NYSE	HAE	Fri, Nov 12, 1999	9.22	9.44	9.22	9.31
1887	NYSE	HAE	Thu, Nov 11, 1999	9.25	9.31	9.25	9.28
1886	NYSE	HAE	Wed, Nov 10, 1999	9.34	9.41	9.28	9.31
1885	NYSE	HAE	Tue, Nov 9, 1999	9.31	9.41	9.31	9.38
1884	NYSE	HAE	Mon, Nov 8, 1999	9.28	9.44	9.28	9.34
1883	NYSE	HAE	Fri, Nov 5, 1999	9.38	9.38	9.25	9.28
1882	NYSE	HAE	Thu, Nov 4, 1999	9.38	9.38	9.31	9.38
1881	NYSE	HAE	Wed, Nov 3, 1999	9.31	9.44	9.31	9.44
1880	NYSE	HAE	Tue, Nov 2, 1999	9.25	9.31	9.25	9.28
1879	NYSE	HAE	Mon, Nov 1, 1999	9.34	9.44	9.31	9.31
1878	NYSE	HAE	Fri, Oct 29, 1999	9.31	9.41	9.31	9.34
1877	NYSE	HAE	Thu, Oct 28, 1999	9.00	9.38	9.00	9.34
1876	NYSE	HAE	Wed, Oct 27, 1999	9.00	9.06	8.69	8.97
1875	NYSE	HAE	Tue, Oct 26, 1999	9.06	9.25	8.88	8.97
1874	NYSE	HAE	Mon, Oct 25, 1999	9.06	9.19	8.94	9.00
1873	NYSE	HAE	Fri, Oct 22, 1999	8.97	9.03	8.97	9.03
1872	NYSE	HAE	Thu, Oct 21, 1999	9.06	9.06	8.75	8.94
1871	NYSE	HAE	Wed, Oct 20, 1999	9.09	9.25	9.09	9.19
1870	NYSE	HAE	Tue, Oct 19, 1999	9.25	9.25	9.13	9.22
1869	NYSE	HAE	Mon, Oct 18, 1999	9.09	9.22	9.06	9.22
1868	NYSE	HAE	Fri, Oct 15, 1999	9.25	9.25	8.97	9.22
1867	NYSE	HAE	Thu, Oct 14, 1999	9.69	9.72	9.53	9.53
1866	NYSE	HAE	Wed, Oct 13, 1999	9.84	9.84	9.53	9.56
1865	NYSE	HAE	Tue, Oct 12, 1999	10.09	10.09	9.78	9.78
1864	NYSE	HAE	Mon, Oct 11, 1999	9.88	10.19	9.75	10.09
1863	NYSE	HAE	Fri, Oct 8, 1999	9.75	9.84	9.75	9.81
1862	NYSE	HAE	Thu, Oct 7, 1999	9.75	9.94	9.75	9.78
1861	NYSE	HAE	Wed, Oct 6, 1999	9.75	9.81	9.72	9.78
1860	NYSE	HAE	Tue, Oct 5, 1999	9.78	9.84	9.72	9.75
1859	NYSE	HAE	Mon, Oct 4, 1999	9.75	9.78	9.75	9.75
1858	NYSE	HAE	Fri, Oct 1, 1999	9.88	9.88	9.75	9.84
1857	NYSE	HAE	Thu, Sep 30, 1999	9.75	9.88	9.75	9.84
1856	NYSE	HAE	Wed, Sep 29, 1999	9.69	9.78	9.69	9.75
1855	NYSE	HAE	Tue, Sep 28, 1999	9.75	9.75	9.69	9.72
1854	NYSE	HAE	Mon, Sep 27, 1999	9.75	9.78	9.72	9.72
1853	NYSE	HAE	Fri, Sep 24, 1999	9.84	9.97	9.69	9.69
1852	NYSE	HAE	Thu, Sep 23, 1999	10.00	10.13	9.84	9.84
1851	NYSE	HAE	Wed, Sep 22, 1999	9.94	9.94	9.88	9.91
1850	NYSE	HAE	Tue, Sep 21, 1999	9.88	10.00	9.88	9.88
1849	NYSE	HAE	Mon, Sep 20, 1999	9.81	9.88	9.81	9.88
1848	NYSE	HAE	Fri, Sep 17, 1999	9.75	9.91	9.75	9.88
1847	NYSE	HAE	Thu, Sep 16, 1999	10.00	10.00	9.88	9.88
1846	NYSE	HAE	Wed, Sep 15, 1999	9.81	10.00	9.81	10.00
1845	NYSE	HAE	Tue, Sep 14, 1999	9.84	9.88	9.75	9.81
1844	NYSE	HAE	Mon, Sep 13, 1999	9.72	9.81	9.72	9.81
1843	NYSE	HAE	Fri, Sep 10, 1999	9.78	9.78	9.78	9.78
1842	NYSE	HAE	Thu, Sep 9, 1999	9.75	9.78	9.75	9.78
1841	NYSE	HAE	Wed, Sep 8, 1999	9.75	9.88	9.75	9.88
1840	NYSE	HAE	Tue, Sep 7, 1999	9.81	9.81	9.69	9.78
1839	NYSE	HAE	Fri, Sep 3, 1999	9.84	9.84	9.72	9.75
1838	NYSE	HAE	Thu, Sep 2, 1999	9.75	9.78	9.69	9.78
1837	NYSE	HAE	Wed, Sep 1, 1999	9.78	9.78	9.69	9.72
1836	NYSE	HAE	Tue, Aug 31, 1999	9.75	9.78	9.63	9.78
1835	NYSE	HAE	Mon, Aug 30, 1999	9.81	9.81	9.75	9.78
1834	NYSE	HAE	Fri, Aug 27, 1999	9.81	9.81	9.75	9.75
1833	NYSE	HAE	Thu, Aug 26, 1999	9.75	9.81	9.72	9.81
1832	NYSE	HAE	Wed, Aug 25, 1999	9.81	9.84	9.72	9.81
1831	NYSE	HAE	Tue, Aug 24, 1999	9.72	9.81	9.69	9.81
1830	NYSE	HAE	Mon, Aug 23, 1999	9.78	9.81	9.69	9.72
1829	NYSE	HAE	Fri, Aug 20, 1999	9.78	9.78	9.72	9.72
1828	NYSE	HAE	Thu, Aug 19, 1999	9.97	9.97	9.72	9.78
1827	NYSE	HAE	Wed, Aug 18, 1999	9.56	9.75	9.56	9.75
1826	NYSE	HAE	Tue, Aug 17, 1999	9.44	9.56	9.44	9.53
1825	NYSE	HAE	Mon, Aug 16, 1999	9.50	9.50	9.47	9.50
1824	NYSE	HAE	Fri, Aug 13, 1999	9.66	9.69	9.53	9.56
1823	NYSE	HAE	Thu, Aug 12, 1999	9.56	9.69	9.56	9.59
1822	NYSE	HAE	Wed, Aug 11, 1999	9.44	9.56	9.44	9.56
1821	NYSE	HAE	Tue, Aug 10, 1999	9.38	9.47	9.31	9.38
1820	NYSE	HAE	Mon, Aug 9, 1999	9.31	9.38	9.28	9.31
1819	NYSE	HAE	Fri, Aug 6, 1999	9.34	9.38	9.34	9.38
1818	NYSE	HAE	Thu, Aug 5, 1999	9.25	9.38	9.22	9.31
1817	NYSE	HAE	Wed, Aug 4, 1999	9.38	9.44	9.25	9.28
1816	NYSE	HAE	Tue, Aug 3, 1999	9.41	9.41	9.25	9.34
1815	NYSE	HAE	Mon, Aug 2, 1999	9.28	9.47	9.19	9.31
1814	NYSE	HAE	Fri, Jul 30, 1999	9.16	9.34	9.16	9.34
1813	NYSE	HAE	Thu, Jul 29, 1999	9.00	9.38	9.00	9.16
1812	NYSE	HAE	Wed, Jul 28, 1999	9.00	9.00	8.88	9.00
1811	NYSE	HAE	Tue, Jul 27, 1999	9.03	9.06	9.00	9.03
1810	NYSE	HAE	Mon, Jul 26, 1999	8.84	9.03	8.84	9.03
1809	NYSE	HAE	Fri, Jul 23, 1999	9.00	9.06	8.84	8.84
1808	NYSE	HAE	Thu, Jul 22, 1999	8.81	9.06	8.81	8.94
1807	NYSE	HAE	Wed, Jul 21, 1999	8.94	8.94	8.78	8.88
1806	NYSE	HAE	Tue, Jul 20, 1999	9.13	9.16	8.88	8.94
1805	NYSE	HAE	Mon, Jul 19, 1999	9.00	9.13	8.88	9.13
1804	NYSE	HAE	Fri, Jul 16, 1999	9.22	9.22	9.00	9.00
1803	NYSE	HAE	Thu, Jul 15, 1999	9.03	9.22	8.81	9.22
1802	NYSE	HAE	Wed, Jul 14, 1999	9.16	9.19	9.00	9.06
1801	NYSE	HAE	Tue, Jul 13, 1999	9.28	9.28	9.19	9.22
1800	NYSE	HAE	Mon, Jul 12, 1999	9.38	9.38	9.19	9.28
1799	NYSE	HAE	Fri, Jul 9, 1999	9.38	9.38	9.28	9.38
1798	NYSE	HAE	Thu, Jul 8, 1999	9.34	9.38	9.25	9.38
1797	NYSE	HAE	Wed, Jul 7, 1999	9.44	9.50	9.28	9.28
1796	NYSE	HAE	Tue, Jul 6, 1999	9.59	9.69	9.56	9.56
1795	NYSE	HAE	Fri, Jul 2, 1999	9.94	9.94	9.66	9.66
1794	NYSE	HAE	Thu, Jul 1, 1999	10.03	10.06	9.75	9.97
1793	NYSE	HAE	Wed, Jun 30, 1999	9.25	10.03	9.25	10.03
1792	NYSE	HAE	Tue, Jun 29, 1999	9.13	9.25	9.13	9.19
1791	NYSE	HAE	Mon, Jun 28, 1999	9.03	9.16	9.03	9.13
1790	NYSE	HAE	Fri, Jun 25, 1999	9.09	9.13	9.06	9.09
1789	NYSE	HAE	Thu, Jun 24, 1999	9.13	9.19	9.03	9.03
1788	NYSE	HAE	Wed, Jun 23, 1999	9.09	9.16	9.06	9.16
1787	NYSE	HAE	Tue, Jun 22, 1999	9.09	9.13	9.06	9.06
1786	NYSE	HAE	Mon, Jun 21, 1999	9.13	9.13	9.06	9.09
1785	NYSE	HAE	Fri, Jun 18, 1999	9.28	9.28	9.06	9.06
1784	NYSE	HAE	Thu, Jun 17, 1999	9.13	9.19	9.09	9.13
1783	NYSE	HAE	Wed, Jun 16, 1999	9.16	9.16	9.09	9.16
1782	NYSE	HAE	Tue, Jun 15, 1999	9.13	9.22	9.06	9.16
1781	NYSE	HAE	Mon, Jun 14, 1999	9.25	9.25	9.06	9.13
1780	NYSE	HAE	Fri, Jun 11, 1999	9.34	9.34	9.16	9.16
1779	NYSE	HAE	Thu, Jun 10, 1999	9.22	9.41	9.22	9.34
1778	NYSE	HAE	Wed, Jun 9, 1999	9.19	9.22	9.13	9.19
1777	NYSE	HAE	Tue, Jun 8, 1999	9.16	9.25	9.13	9.22
1776	NYSE	HAE	Mon, Jun 7, 1999	9.06	9.19	9.00	9.16
1775	NYSE	HAE	Fri, Jun 4, 1999	9.34	9.34	8.88	9.06
1774	NYSE	HAE	Thu, Jun 3, 1999	9.34	9.44	9.25	9.34
1773	NYSE	HAE	Wed, Jun 2, 1999	9.38	9.44	9.34	9.41
1772	NYSE	HAE	Tue, Jun 1, 1999	9.44	9.50	9.44	9.44
1771	NYSE	HAE	Fri, May 28, 1999	9.41	9.53	9.41	9.50
1770	NYSE	HAE	Thu, May 27, 1999	9.44	9.56	9.44	9.44
1769	NYSE	HAE	Wed, May 26, 1999	9.31	9.50	9.13	9.50
1768	NYSE	HAE	Tue, May 25, 1999	9.38	9.50	9.38	9.38
1767	NYSE	HAE	Mon, May 24, 1999	9.56	9.56	9.44	9.44
1766	NYSE	HAE	Fri, May 21, 1999	9.56	9.66	9.44	9.56
1765	NYSE	HAE	Thu, May 20, 1999	9.25	9.69	9.25	9.53
1764	NYSE	HAE	Wed, May 19, 1999	9.00	9.34	9.00	9.31
1763	NYSE	HAE	Tue, May 18, 1999	8.94	9.06	8.91	8.97
1762	NYSE	HAE	Mon, May 17, 1999	9.06	9.13	8.91	8.94
1761	NYSE	HAE	Fri, May 14, 1999	9.19	9.25	9.06	9.13
1760	NYSE	HAE	Thu, May 13, 1999	9.09	9.22	9.06	9.22
1759	NYSE	HAE	Wed, May 12, 1999	8.94	9.19	8.94	9.19
1758	NYSE	HAE	Tue, May 11, 1999	8.75	8.94	8.75	8.94
1757	NYSE	HAE	Mon, May 10, 1999	8.72	8.84	8.69	8.75
1756	NYSE	HAE	Fri, May 7, 1999	8.75	9.03	8.69	8.72
1755	NYSE	HAE	Thu, May 6, 1999	8.00	8.81	8.00	8.63
1754	NYSE	HAE	Wed, May 5, 1999	7.94	8.03	7.84	7.91
1753	NYSE	HAE	Tue, May 4, 1999	7.97	8.06	7.88	8.00
1752	NYSE	HAE	Mon, May 3, 1999	7.84	8.03	7.84	7.91
1751	NYSE	HAE	Fri, Apr 30, 1999	8.00	8.00	7.81	7.84
1750	NYSE	HAE	Thu, Apr 29, 1999	7.97	8.00	7.88	7.94
1749	NYSE	HAE	Wed, Apr 28, 1999	7.84	8.03	7.78	8.03
1748	NYSE	HAE	Tue, Apr 27, 1999	7.97	8.00	7.88	7.91
1747	NYSE	HAE	Mon, Apr 26, 1999	7.78	8.00	7.78	7.91
1746	NYSE	HAE	Fri, Apr 23, 1999	7.72	7.94	7.72	7.91
1745	NYSE	HAE	Thu, Apr 22, 1999	7.63	7.75	7.56	7.75
1744	NYSE	HAE	Wed, Apr 21, 1999	7.25	7.63	7.25	7.63
1743	NYSE	HAE	Tue, Apr 20, 1999	7.34	7.38	7.25	7.31
1742	NYSE	HAE	Mon, Apr 19, 1999	7.44	7.50	7.34	7.34
1741	NYSE	HAE	Fri, Apr 16, 1999	7.28	7.44	7.28	7.41
1740	NYSE	HAE	Thu, Apr 15, 1999	7.34	7.44	7.31	7.34
1739	NYSE	HAE	Wed, Apr 14, 1999	7.16	7.34	7.06	7.28
1738	NYSE	HAE	Tue, Apr 13, 1999	7.22	7.31	7.06	7.16
1737	NYSE	HAE	Mon, Apr 12, 1999	7.31	7.31	7.03	7.22
1736	NYSE	HAE	Fri, Apr 9, 1999	6.91	7.34	6.88	7.31
1735	NYSE	HAE	Thu, Apr 8, 1999	7.13	7.13	6.34	6.91
1734	NYSE	HAE	Wed, Apr 7, 1999	7.47	7.47	6.88	7.13
1733	NYSE	HAE	Tue, Apr 6, 1999	7.75	7.75	7.38	7.41
1732	NYSE	HAE	Mon, Apr 5, 1999	7.84	7.91	7.72	7.75
1731	NYSE	HAE	Thu, Apr 1, 1999	7.81	7.81	7.59	7.72
1730	NYSE	HAE	Wed, Mar 31, 1999	7.94	7.94	7.81	7.84
1729	NYSE	HAE	Tue, Mar 30, 1999	7.84	7.94	7.84	7.94
1728	NYSE	HAE	Mon, Mar 29, 1999	7.75	7.91	7.75	7.91
1727	NYSE	HAE	Fri, Mar 26, 1999	7.69	8.00	7.69	7.78
1726	NYSE	HAE	Thu, Mar 25, 1999	7.75	7.75	7.69	7.69
1725	NYSE	HAE	Wed, Mar 24, 1999	7.56	7.75	7.56	7.69
1724	NYSE	HAE	Tue, Mar 23, 1999	7.78	7.78	7.31	7.56
1723	NYSE	HAE	Mon, Mar 22, 1999	7.81	7.84	7.63	7.84
1722	NYSE	HAE	Fri, Mar 19, 1999	7.81	7.84	7.78	7.84
1721	NYSE	HAE	Thu, Mar 18, 1999	7.88	7.88	7.81	7.84
1720	NYSE	HAE	Wed, Mar 17, 1999	8.00	8.00	7.75	7.88
1719	NYSE	HAE	Tue, Mar 16, 1999	8.03	8.19	7.97	8.00
1718	NYSE	HAE	Mon, Mar 15, 1999	7.97	8.13	7.88	7.97
1717	NYSE	HAE	Fri, Mar 12, 1999	7.81	8.06	7.81	7.94
1716	NYSE	HAE	Thu, Mar 11, 1999	7.88	7.97	7.56	7.81
1715	NYSE	HAE	Wed, Mar 10, 1999	7.97	7.97	7.88	7.94
1714	NYSE	HAE	Tue, Mar 9, 1999	8.06	8.13	7.94	7.94
1713	NYSE	HAE	Mon, Mar 8, 1999	8.25	8.25	8.00	8.13
1712	NYSE	HAE	Fri, Mar 5, 1999	8.25	8.31	8.19	8.31
1711	NYSE	HAE	Thu, Mar 4, 1999	8.13	8.22	7.94	8.19
1710	NYSE	HAE	Wed, Mar 3, 1999	8.34	8.34	8.06	8.16
1709	NYSE	HAE	Tue, Mar 2, 1999	8.38	8.38	8.34	8.38
1708	NYSE	HAE	Mon, Mar 1, 1999	8.34	8.38	8.31	8.34
1707	NYSE	HAE	Fri, Feb 26, 1999	8.28	8.47	8.09	8.34
1706	NYSE	HAE	Thu, Feb 25, 1999	8.56	8.56	8.25	8.25
1705	NYSE	HAE	Wed, Feb 24, 1999	8.50	8.63	8.50	8.56
1704	NYSE	HAE	Tue, Feb 23, 1999	8.50	8.50	8.44	8.50
1703	NYSE	HAE	Mon, Feb 22, 1999	8.50	8.50	8.50	8.50
1702	NYSE	HAE	Fri, Feb 19, 1999	8.50	8.69	8.50	8.50
1701	NYSE	HAE	Thu, Feb 18, 1999	8.81	8.81	8.50	8.53
1700	NYSE	HAE	Wed, Feb 17, 1999	8.78	8.84	8.59	8.63
1699	NYSE	HAE	Tue, Feb 16, 1999	8.72	9.44	8.72	8.72
1698	NYSE	HAE	Fri, Feb 12, 1999	8.75	8.75	8.50	8.59
1697	NYSE	HAE	Thu, Feb 11, 1999	8.88	8.91	8.75	8.75
1696	NYSE	HAE	Wed, Feb 10, 1999	8.94	8.94	8.81	8.88
1695	NYSE	HAE	Tue, Feb 9, 1999	9.38	9.38	9.00	9.03
1694	NYSE	HAE	Mon, Feb 8, 1999	9.38	9.38	9.25	9.30
1693	NYSE	HAE	Fri, Feb 5, 1999	9.38	9.44	9.31	9.38
1692	NYSE	HAE	Thu, Feb 4, 1999	9.44	9.44	9.28	9.44
1691	NYSE	HAE	Wed, Feb 3, 1999	9.44	9.56	9.38	9.53
1690	NYSE	HAE	Tue, Feb 2, 1999	9.56	9.66	9.47	9.66
1689	NYSE	HAE	Mon, Feb 1, 1999	10.00	10.00	9.44	9.47
1688	NYSE	HAE	Fri, Jan 29, 1999	10.13	10.13	9.97	10.00
1687	NYSE	HAE	Thu, Jan 28, 1999	10.25	10.25	10.13	10.16
1686	NYSE	HAE	Wed, Jan 27, 1999	10.63	10.63	10.19	10.25
1685	NYSE	HAE	Tue, Jan 26, 1999	10.56	10.63	10.55	10.63
1684	NYSE	HAE	Mon, Jan 25, 1999	10.44	10.50	10.31	10.47
1683	NYSE	HAE	Fri, Jan 22, 1999	10.41	10.41	10.38	10.38
1682	NYSE	HAE	Thu, Jan 21, 1999	10.56	10.56	10.31	10.41
1681	NYSE	HAE	Wed, Jan 20, 1999	11.25	11.25	10.50	10.63
1680	NYSE	HAE	Tue, Jan 19, 1999	11.69	11.78	11.63	11.63
1679	NYSE	HAE	Fri, Jan 15, 1999	11.47	11.66	11.44	11.66
1678	NYSE	HAE	Thu, Jan 14, 1999	11.44	11.50	11.44	11.47
1677	NYSE	HAE	Wed, Jan 13, 1999	11.38	11.50	11.25	11.50
1676	NYSE	HAE	Tue, Jan 12, 1999	11.72	11.72	11.59	11.63
1675	NYSE	HAE	Mon, Jan 11, 1999	11.63	11.75	11.61	11.66
1674	NYSE	HAE	Fri, Jan 8, 1999	11.78	11.84	11.59	11.66
1673	NYSE	HAE	Thu, Jan 7, 1999	11.78	11.81	11.75	11.78
1672	NYSE	HAE	Wed, Jan 6, 1999	11.72	11.88	11.50	11.78
1671	NYSE	HAE	Tue, Jan 5, 1999	11.47	12.00	11.38	11.78
1670	NYSE	HAE	Mon, Jan 4, 1999	11.50	11.56	11.28	11.34
1669	NYSE	HAE	Thu, Dec 31, 1998	11.19	11.38	11.16	11.38
1668	NYSE	HAE	Wed, Dec 30, 1998	11.41	11.41	11.19	11.31
1667	NYSE	HAE	Tue, Dec 29, 1998	11.34	11.41	11.28	11.41
1666	NYSE	HAE	Mon, Dec 28, 1998	11.31	11.38	11.19	11.25
1665	NYSE	HAE	Thu, Dec 24, 1998	11.34	11.38	11.28	11.38
1664	NYSE	HAE	Wed, Dec 23, 1998	11.38	11.47	11.22	11.34
1663	NYSE	HAE	Tue, Dec 22, 1998	11.22	11.41	11.22	11.41
1662	NYSE	HAE	Mon, Dec 21, 1998	11.19	11.31	11.19	11.31
1661	NYSE	HAE	Fri, Dec 18, 1998	11.38	11.50	11.19	11.31
1660	NYSE	HAE	Thu, Dec 17, 1998	11.06	11.28	11.06	11.25
1659	NYSE	HAE	Wed, Dec 16, 1998	10.94	11.03	10.94	11.00
1658	NYSE	HAE	Tue, Dec 15, 1998	11.06	11.06	10.84	10.97
1657	NYSE	HAE	Mon, Dec 14, 1998	11.00	11.03	10.94	11.00
1656	NYSE	HAE	Fri, Dec 11, 1998	11.03	11.03	11.00	11.00
1655	NYSE	HAE	Thu, Dec 10, 1998	11.06	11.09	11.00	11.03
1654	NYSE	HAE	Wed, Dec 9, 1998	11.09	11.09	11.00	11.00
1653	NYSE	HAE	Tue, Dec 8, 1998	11.06	11.09	11.00	11.09
1652	NYSE	HAE	Mon, Dec 7, 1998	10.84	10.94	10.84	10.94
1651	NYSE	HAE	Fri, Dec 4, 1998	10.78	10.84	10.66	10.84
1650	NYSE	HAE	Thu, Dec 3, 1998	11.22	11.25	10.81	10.81
1649	NYSE	HAE	Wed, Dec 2, 1998	11.34	11.34	11.16	11.28
1648	NYSE	HAE	Tue, Dec 1, 1998	11.19	11.69	11.19	11.34
1647	NYSE	HAE	Mon, Nov 30, 1998	11.22	11.31	11.22	11.28
1646	NYSE	HAE	Fri, Nov 27, 1998	11.19	11.22	11.09	11.22
1645	NYSE	HAE	Wed, Nov 25, 1998	11.16	11.22	11.13	11.19
1644	NYSE	HAE	Tue, Nov 24, 1998	11.00	11.19	11.00	11.16
1643	NYSE	HAE	Mon, Nov 23, 1998	11.06	11.25	11.03	11.09
1642	NYSE	HAE	Fri, Nov 20, 1998	10.97	11.03	10.88	11.00
1641	NYSE	HAE	Thu, Nov 19, 1998	10.63	10.97	10.63	10.97
1640	NYSE	HAE	Wed, Nov 18, 1998	10.69	10.69	10.63	10.66
1639	NYSE	HAE	Tue, Nov 17, 1998	10.56	10.75	10.47	10.69
1638	NYSE	HAE	Mon, Nov 16, 1998	10.72	10.72	10.41	10.66
1637	NYSE	HAE	Fri, Nov 13, 1998	10.63	10.75	10.38	10.66
1636	NYSE	HAE	Thu, Nov 12, 1998	10.75	10.75	10.63	10.69
1635	NYSE	HAE	Wed, Nov 11, 1998	10.75	10.84	10.53	10.69
1634	NYSE	HAE	Tue, Nov 10, 1998	10.94	10.94	10.47	10.75
1633	NYSE	HAE	Mon, Nov 9, 1998	11.47	11.47	10.97	11.00
1632	NYSE	HAE	Fri, Nov 6, 1998	11.19	11.41	11.19	11.38
1631	NYSE	HAE	Thu, Nov 5, 1998	11.38	11.41	11.19	11.22
1630	NYSE	HAE	Wed, Nov 4, 1998	11.13	11.31	11.09	11.28
1629	NYSE	HAE	Tue, Nov 3, 1998	10.84	11.13	10.84	11.03
1628	NYSE	HAE	Mon, Nov 2, 1998	10.72	11.00	10.72	10.91
1627	NYSE	HAE	Fri, Oct 30, 1998	10.81	11.00	10.75	10.78
1626	NYSE	HAE	Thu, Oct 29, 1998	10.44	10.81	10.31	10.78
1625	NYSE	HAE	Wed, Oct 28, 1998	10.25	10.38	10.16	10.34
1624	NYSE	HAE	Tue, Oct 27, 1998	9.81	10.25	9.81	10.13
1623	NYSE	HAE	Mon, Oct 26, 1998	9.59	9.94	9.50	9.75
1622	NYSE	HAE	Fri, Oct 23, 1998	9.50	9.53	9.44	9.47
1621	NYSE	HAE	Thu, Oct 22, 1998	9.47	9.50	9.44	9.47
1620	NYSE	HAE	Wed, Oct 21, 1998	9.63	9.69	9.47	9.50
1619	NYSE	HAE	Tue, Oct 20, 1998	9.50	9.63	9.50	9.56
1618	NYSE	HAE	Mon, Oct 19, 1998	9.34	9.59	9.25	9.53
1617	NYSE	HAE	Fri, Oct 16, 1998	9.34	9.44	9.25	9.31
1616	NYSE	HAE	Thu, Oct 15, 1998	9.50	9.50	9.25	9.34
1615	NYSE	HAE	Wed, Oct 14, 1998	9.44	9.47	9.34	9.47
1614	NYSE	HAE	Tue, Oct 13, 1998	9.31	9.50	9.28	9.50
1613	NYSE	HAE	Mon, Oct 12, 1998	8.75	9.50	8.75	9.25
1612	NYSE	HAE	Fri, Oct 9, 1998	8.84	8.88	8.75	8.78
1611	NYSE	HAE	Thu, Oct 8, 1998	9.19	9.19	8.81	8.81
1610	NYSE	HAE	Wed, Oct 7, 1998	9.09	9.22	9.09	9.13
1609	NYSE	HAE	Tue, Oct 6, 1998	9.19	9.22	8.97	9.13
1608	NYSE	HAE	Mon, Oct 5, 1998	9.50	9.50	9.00	9.06
1607	NYSE	HAE	Fri, Oct 2, 1998	9.47	9.50	9.31	9.50
1606	NYSE	HAE	Thu, Oct 1, 1998	9.59	9.59	9.31	9.47
1605	NYSE	HAE	Wed, Sep 30, 1998	9.41	9.63	9.41	9.63
1604	NYSE	HAE	Tue, Sep 29, 1998	9.44	9.56	9.38	9.47
1603	NYSE	HAE	Mon, Sep 28, 1998	9.13	9.47	9.13	9.47
1602	NYSE	HAE	Fri, Sep 25, 1998	9.50	9.50	9.31	9.34
1601	NYSE	HAE	Thu, Sep 24, 1998	9.50	9.66	9.44	9.50
1600	NYSE	HAE	Wed, Sep 23, 1998	9.13	9.50	9.13	9.50
1599	NYSE	HAE	Tue, Sep 22, 1998	8.94	9.16	8.91	9.09
1598	NYSE	HAE	Mon, Sep 21, 1998	8.66	8.88	8.41	8.88
1597	NYSE	HAE	Fri, Sep 18, 1998	9.00	9.00	8.56	8.66
1596	NYSE	HAE	Thu, Sep 17, 1998	8.50	9.00	8.44	9.00
1595	NYSE	HAE	Wed, Sep 16, 1998	8.50	8.56	8.50	8.56
1594	NYSE	HAE	Tue, Sep 15, 1998	8.38	8.56	8.28	8.56
1593	NYSE	HAE	Mon, Sep 14, 1998	8.09	8.38	8.09	8.38
1592	NYSE	HAE	Fri, Sep 11, 1998	8.00	8.25	8.00	8.19
1591	NYSE	HAE	Thu, Sep 10, 1998	8.22	8.22	8.00	8.00
1590	NYSE	HAE	Wed, Sep 9, 1998	8.31	8.50	8.28	8.28
1589	NYSE	HAE	Tue, Sep 8, 1998	8.06	8.44	8.06	8.28
1588	NYSE	HAE	Fri, Sep 4, 1998	7.91	8.13	7.88	8.00
1587	NYSE	HAE	Thu, Sep 3, 1998	7.81	7.94	7.75	7.91
1586	NYSE	HAE	Wed, Sep 2, 1998	7.75	7.88	7.69	7.84
1585	NYSE	HAE	Tue, Sep 1, 1998	7.81	7.91	7.72	7.75
1584	NYSE	HAE	Mon, Aug 31, 1998	8.09	8.09	7.70	7.84
1583	NYSE	HAE	Fri, Aug 28, 1998	7.88	8.19	7.88	8.09
1582	NYSE	HAE	Thu, Aug 27, 1998	7.97	7.97	7.75	7.81
1581	NYSE	HAE	Wed, Aug 26, 1998	8.13	8.13	7.94	8.03
1580	NYSE	HAE	Tue, Aug 25, 1998	8.09	8.19	8.03	8.13
1579	NYSE	HAE	Mon, Aug 24, 1998	8.00	8.09	8.00	8.09
1578	NYSE	HAE	Fri, Aug 21, 1998	8.06	8.06	7.88	8.06
1577	NYSE	HAE	Thu, Aug 20, 1998	8.00	8.16	8.00	8.09
1576	NYSE	HAE	Wed, Aug 19, 1998	8.00	8.09	7.97	8.00
1575	NYSE	HAE	Tue, Aug 18, 1998	7.84	8.09	7.84	8.03
1574	NYSE	HAE	Mon, Aug 17, 1998	7.97	7.97	7.78	7.81
1573	NYSE	HAE	Fri, Aug 14, 1998	7.91	7.97	7.78	7.91
1572	NYSE	HAE	Thu, Aug 13, 1998	7.91	7.94	7.91	7.91
1571	NYSE	HAE	Wed, Aug 12, 1998	7.78	7.94	7.78	7.94
1570	NYSE	HAE	Tue, Aug 11, 1998	7.84	7.84	7.75	7.78
1569	NYSE	HAE	Mon, Aug 10, 1998	7.94	7.94	7.91	7.94
1568	NYSE	HAE	Fri, Aug 7, 1998	7.91	7.91	7.84	7.91
1567	NYSE	HAE	Thu, Aug 6, 1998	7.91	7.97	7.88	7.88
1566	NYSE	HAE	Wed, Aug 5, 1998	7.97	7.97	7.88	7.94
1565	NYSE	HAE	Tue, Aug 4, 1998	8.03	8.03	7.88	7.94
1564	NYSE	HAE	Mon, Aug 3, 1998	8.25	8.25	8.00	8.09
1563	NYSE	HAE	Fri, Jul 31, 1998	8.19	8.25	8.16	8.22
1562	NYSE	HAE	Thu, Jul 30, 1998	8.06	8.31	8.06	8.31
1561	NYSE	HAE	Wed, Jul 29, 1998	8.16	8.19	8.06	8.16
1560	NYSE	HAE	Tue, Jul 28, 1998	8.00	8.44	8.00	8.19
1559	NYSE	HAE	Mon, Jul 27, 1998	7.66	7.72	7.44	7.72
1558	NYSE	HAE	Fri, Jul 24, 1998	7.38	7.63	7.38	7.59
1557	NYSE	HAE	Thu, Jul 23, 1998	7.56	7.63	7.34	7.41
1556	NYSE	HAE	Wed, Jul 22, 1998	7.59	7.69	7.47	7.50
1555	NYSE	HAE	Tue, Jul 21, 1998	7.81	7.81	7.50	7.66
1554	NYSE	HAE	Mon, Jul 20, 1998	7.84	7.84	7.69	7.75
1553	NYSE	HAE	Fri, Jul 17, 1998	7.84	7.84	7.78	7.84
1552	NYSE	HAE	Thu, Jul 16, 1998	7.75	7.84	7.72	7.84
1551	NYSE	HAE	Wed, Jul 15, 1998	7.84	7.84	7.75	7.75
1550	NYSE	HAE	Tue, Jul 14, 1998	7.75	7.84	7.75	7.84
1549	NYSE	HAE	Mon, Jul 13, 1998	7.91	7.94	7.75	7.88
1548	NYSE	HAE	Fri, Jul 10, 1998	8.00	8.00	7.97	7.97
1547	NYSE	HAE	Thu, Jul 9, 1998	8.06	8.19	8.00	8.00
1546	NYSE	HAE	Wed, Jul 8, 1998	7.91	8.13	7.81	8.06
1545	NYSE	HAE	Tue, Jul 7, 1998	8.13	8.13	7.97	7.97
1544	NYSE	HAE	Mon, Jul 6, 1998	8.22	8.22	8.06	8.06
1543	NYSE	HAE	Thu, Jul 2, 1998	8.13	8.16	8.09	8.13
1542	NYSE	HAE	Wed, Jul 1, 1998	7.94	8.16	7.94	8.06
1541	NYSE	HAE	Tue, Jun 30, 1998	7.97	8.00	7.88	8.00
1540	NYSE	HAE	Mon, Jun 29, 1998	7.56	8.00	7.56	7.91
1539	NYSE	HAE	Fri, Jun 26, 1998	7.50	7.66	7.50	7.56
1538	NYSE	HAE	Thu, Jun 25, 1998	7.63	7.69	7.53	7.63
1537	NYSE	HAE	Wed, Jun 24, 1998	7.59	7.69	7.56	7.66
1536	NYSE	HAE	Tue, Jun 23, 1998	7.53	7.59	7.50	7.59
1535	NYSE	HAE	Mon, Jun 22, 1998	7.53	7.56	7.50	7.50
1534	NYSE	HAE	Fri, Jun 19, 1998	7.50	7.56	7.50	7.56
1533	NYSE	HAE	Thu, Jun 18, 1998	7.59	7.59	7.50	7.59
1532	NYSE	HAE	Wed, Jun 17, 1998	7.38	7.63	7.31	7.63
1531	NYSE	HAE	Tue, Jun 16, 1998	7.31	7.44	7.31	7.38
1530	NYSE	HAE	Mon, Jun 15, 1998	7.50	7.50	7.38	7.38
1529	NYSE	HAE	Fri, Jun 12, 1998	7.59	7.69	7.50	7.53
1528	NYSE	HAE	Thu, Jun 11, 1998	7.59	7.59	7.53	7.53
1527	NYSE	HAE	Wed, Jun 10, 1998	7.63	7.69	7.59	7.63
1526	NYSE	HAE	Tue, Jun 9, 1998	7.69	7.81	7.66	7.72
1525	NYSE	HAE	Mon, Jun 8, 1998	7.59	7.72	7.50	7.66
1524	NYSE	HAE	Fri, Jun 5, 1998	7.50	7.63	7.47	7.59
1523	NYSE	HAE	Thu, Jun 4, 1998	7.41	7.59	7.41	7.59
1522	NYSE	HAE	Wed, Jun 3, 1998	7.47	7.47	7.19	7.41
1521	NYSE	HAE	Tue, Jun 2, 1998	7.72	7.78	7.47	7.47
1520	NYSE	HAE	Mon, Jun 1, 1998	7.63	7.72	7.59	7.72
1519	NYSE	HAE	Fri, May 29, 1998	7.75	7.75	7.56	7.63
1518	NYSE	HAE	Thu, May 28, 1998	7.59	7.75	7.56	7.72
1517	NYSE	HAE	Wed, May 27, 1998	7.84	7.84	7.56	7.59
1516	NYSE	HAE	Tue, May 26, 1998	7.97	8.06	7.84	7.88
1515	NYSE	HAE	Fri, May 22, 1998	7.97	8.00	7.88	7.91
1514	NYSE	HAE	Thu, May 21, 1998	7.97	8.13	7.94	8.03
1513	NYSE	HAE	Wed, May 20, 1998	8.13	8.13	7.91	7.97
1512	NYSE	HAE	Tue, May 19, 1998	7.94	8.13	7.94	8.06
1511	NYSE	HAE	Mon, May 18, 1998	7.88	7.97	7.88	7.91
1510	NYSE	HAE	Fri, May 15, 1998	8.13	8.13	7.88	7.88
1509	NYSE	HAE	Thu, May 14, 1998	7.94	8.22	7.94	8.16
1508	NYSE	HAE	Wed, May 13, 1998	7.97	8.06	7.88	8.00
1507	NYSE	HAE	Tue, May 12, 1998	7.97	7.97	7.78	7.91
1506	NYSE	HAE	Mon, May 11, 1998	7.88	7.97	7.81	7.97
1505	NYSE	HAE	Fri, May 8, 1998	7.88	7.88	7.78	7.81
1504	NYSE	HAE	Thu, May 7, 1998	7.94	7.97	7.84	7.88
1503	NYSE	HAE	Wed, May 6, 1998	8.06	8.06	7.94	7.94
1502	NYSE	HAE	Tue, May 5, 1998	8.47	8.50	7.88	8.00
1501	NYSE	HAE	Mon, May 4, 1998	8.75	8.75	8.38	8.41
1500	NYSE	HAE	Fri, May 1, 1998	8.88	8.88	8.75	8.75
1499	NYSE	HAE	Thu, Apr 30, 1998	8.94	8.94	8.69	8.88
1498	NYSE	HAE	Wed, Apr 29, 1998	8.75	8.94	8.75	8.94
1497	NYSE	HAE	Tue, Apr 28, 1998	8.88	8.88	8.69	8.75
1496	NYSE	HAE	Mon, Apr 27, 1998	9.00	9.00	8.81	8.88
1495	NYSE	HAE	Fri, Apr 24, 1998	9.16	9.31	9.06	9.06
1494	NYSE	HAE	Thu, Apr 23, 1998	9.28	9.31	9.13	9.19
1493	NYSE	HAE	Wed, Apr 22, 1998	9.31	9.31	9.22	9.22
1492	NYSE	HAE	Tue, Apr 21, 1998	9.25	9.34	9.25	9.28
1491	NYSE	HAE	Mon, Apr 20, 1998	9.28	9.31	9.25	9.28
1490	NYSE	HAE	Fri, Apr 17, 1998	9.25	9.38	9.25	9.31
1489	NYSE	HAE	Thu, Apr 16, 1998	9.31	9.31	9.25	9.25
1488	NYSE	HAE	Wed, Apr 15, 1998	9.19	9.31	9.19	9.31
1487	NYSE	HAE	Tue, Apr 14, 1998	9.13	9.28	9.13	9.19
1486	NYSE	HAE	Mon, Apr 13, 1998	9.34	9.34	9.06	9.16
1485	NYSE	HAE	Thu, Apr 9, 1998	9.25	9.38	9.19	9.38
1484	NYSE	HAE	Wed, Apr 8, 1998	9.22	9.25	9.16	9.22
1483	NYSE	HAE	Tue, Apr 7, 1998	9.25	9.31	9.13	9.22
1482	NYSE	HAE	Mon, Apr 6, 1998	9.38	9.41	9.22	9.25
1481	NYSE	HAE	Fri, Apr 3, 1998	9.06	9.44	9.00	9.38
1480	NYSE	HAE	Thu, Apr 2, 1998	9.09	9.13	8.88	8.94
1479	NYSE	HAE	Wed, Apr 1, 1998	9.03	9.19	9.03	9.16
1478	NYSE	HAE	Tue, Mar 31, 1998	8.69	8.97	8.69	8.97
1477	NYSE	HAE	Mon, Mar 30, 1998	8.75	8.75	8.72	8.72
1476	NYSE	HAE	Fri, Mar 27, 1998	8.72	8.88	8.72	8.84
1475	NYSE	HAE	Thu, Mar 26, 1998	8.69	8.75	8.63	8.72
1474	NYSE	HAE	Wed, Mar 25, 1998	8.66	8.72	8.63	8.69
1473	NYSE	HAE	Tue, Mar 24, 1998	8.63	8.72	8.53	8.59
1472	NYSE	HAE	Mon, Mar 23, 1998	8.63	8.69	8.59	8.63
1471	NYSE	HAE	Fri, Mar 20, 1998	8.59	8.75	8.59	8.66
1470	NYSE	HAE	Thu, Mar 19, 1998	8.44	8.66	8.44	8.59
1469	NYSE	HAE	Wed, Mar 18, 1998	8.34	8.38	8.28	8.31
1468	NYSE	HAE	Tue, Mar 17, 1998	8.50	8.56	8.28	8.28
1467	NYSE	HAE	Mon, Mar 16, 1998	8.34	8.53	8.34	8.47
1466	NYSE	HAE	Fri, Mar 13, 1998	8.25	8.38	8.22	8.34
1465	NYSE	HAE	Thu, Mar 12, 1998	8.44	8.50	8.28	8.28
1464	NYSE	HAE	Wed, Mar 11, 1998	8.25	8.44	8.25	8.41
1463	NYSE	HAE	Tue, Mar 10, 1998	8.13	8.25	8.09	8.25
1462	NYSE	HAE	Mon, Mar 9, 1998	8.16	8.19	8.06	8.13
1461	NYSE	HAE	Fri, Mar 6, 1998	8.06	8.22	8.06	8.16
1460	NYSE	HAE	Thu, Mar 5, 1998	8.28	8.28	8.06	8.09
1459	NYSE	HAE	Wed, Mar 4, 1998	8.44	8.44	8.31	8.31
1458	NYSE	HAE	Tue, Mar 3, 1998	8.31	8.38	8.31	8.38
1457	NYSE	HAE	Mon, Mar 2, 1998	8.34	8.38	8.31	8.31
1456	NYSE	HAE	Fri, Feb 27, 1998	8.25	8.44	8.25	8.34
1455	NYSE	HAE	Thu, Feb 26, 1998	8.16	8.22	8.13	8.22
1454	NYSE	HAE	Wed, Feb 25, 1998	7.97	8.28	7.97	8.19
1453	NYSE	HAE	Tue, Feb 24, 1998	8.00	8.13	7.97	7.97
1452	NYSE	HAE	Mon, Feb 23, 1998	8.03	8.06	8.00	8.03
1451	NYSE	HAE	Fri, Feb 20, 1998	7.91	8.06	7.91	8.06
1450	NYSE	HAE	Thu, Feb 19, 1998	7.97	7.97	7.88	7.94
1449	NYSE	HAE	Wed, Feb 18, 1998	7.91	8.00	7.81	7.97
1448	NYSE	HAE	Tue, Feb 17, 1998	8.06	8.06	7.75	7.97
1447	NYSE	HAE	Fri, Feb 13, 1998	7.97	8.09	7.97	8.03
1446	NYSE	HAE	Thu, Feb 12, 1998	7.91	8.00	7.91	7.97
1445	NYSE	HAE	Wed, Feb 11, 1998	8.00	8.00	7.88	8.00
1444	NYSE	HAE	Tue, Feb 10, 1998	8.03	8.19	7.97	7.97
1443	NYSE	HAE	Mon, Feb 9, 1998	8.00	8.03	8.00	8.03
1442	NYSE	HAE	Fri, Feb 6, 1998	8.06	8.13	8.03	8.03
1441	NYSE	HAE	Thu, Feb 5, 1998	8.28	8.28	8.13	8.13
1440	NYSE	HAE	Wed, Feb 4, 1998	8.31	8.34	8.19	8.19
1439	NYSE	HAE	Tue, Feb 3, 1998	8.28	8.34	8.28	8.28
1438	NYSE	HAE	Mon, Feb 2, 1998	7.75	8.34	7.75	8.31
1437	NYSE	HAE	Fri, Jan 30, 1998	7.84	7.88	7.75	7.78
1436	NYSE	HAE	Thu, Jan 29, 1998	7.94	7.94	7.88	7.91
1435	NYSE	HAE	Wed, Jan 28, 1998	7.81	7.97	7.81	7.94
1434	NYSE	HAE	Tue, Jan 27, 1998	7.53	7.81	7.53	7.81
1433	NYSE	HAE	Mon, Jan 26, 1998	7.59	7.59	7.47	7.53
1432	NYSE	HAE	Fri, Jan 23, 1998	7.69	7.75	7.50	7.53
1431	NYSE	HAE	Thu, Jan 22, 1998	7.47	7.72	7.47	7.72
1430	NYSE	HAE	Wed, Jan 21, 1998	7.50	7.56	7.47	7.56
1429	NYSE	HAE	Tue, Jan 20, 1998	7.53	7.53	7.44	7.50
1428	NYSE	HAE	Fri, Jan 16, 1998	7.44	7.53	7.44	7.53
1427	NYSE	HAE	Thu, Jan 15, 1998	7.38	7.47	7.31	7.44
1426	NYSE	HAE	Wed, Jan 14, 1998	7.09	7.34	7.09	7.34
1425	NYSE	HAE	Tue, Jan 13, 1998	7.09	7.09	7.03	7.09
1424	NYSE	HAE	Mon, Jan 12, 1998	6.81	7.13	6.78	7.03
1423	NYSE	HAE	Fri, Jan 9, 1998	6.81	6.94	6.69	6.81
1422	NYSE	HAE	Thu, Jan 8, 1998	6.94	6.94	6.75	6.75
1421	NYSE	HAE	Wed, Jan 7, 1998	6.97	6.97	6.84	6.94
1420	NYSE	HAE	Tue, Jan 6, 1998	7.25	7.25	6.94	6.94
1419	NYSE	HAE	Mon, Jan 5, 1998	7.13	7.25	7.09	7.19
1418	NYSE	HAE	Fri, Jan 2, 1998	7.00	7.19	6.94	7.16
1417	NYSE	HAE	Wed, Dec 31, 1997	7.06	7.34	7.00	7.00
1416	NYSE	HAE	Tue, Dec 30, 1997	7.16	7.19	6.94	7.06
1415	NYSE	HAE	Mon, Dec 29, 1997	6.91	7.19	6.88	7.09
1414	NYSE	HAE	Fri, Dec 26, 1997	6.97	6.97	6.91	6.91
1413	NYSE	HAE	Wed, Dec 24, 1997	6.91	6.97	6.91	6.94
1412	NYSE	HAE	Tue, Dec 23, 1997	6.97	6.97	6.91	6.94
1411	NYSE	HAE	Mon, Dec 22, 1997	6.94	7.06	6.94	7.00
1410	NYSE	HAE	Fri, Dec 19, 1997	7.16	7.16	6.88	6.97
1409	NYSE	HAE	Thu, Dec 18, 1997	7.28	7.34	7.22	7.22
1408	NYSE	HAE	Wed, Dec 17, 1997	7.06	7.28	6.97	7.25
1407	NYSE	HAE	Tue, Dec 16, 1997	6.97	7.13	6.88	7.06
1406	NYSE	HAE	Mon, Dec 15, 1997	7.03	7.03	6.84	6.91
1405	NYSE	HAE	Fri, Dec 12, 1997	7.16	7.16	6.97	7.09
1404	NYSE	HAE	Thu, Dec 11, 1997	7.16	7.22	7.13	7.19
1403	NYSE	HAE	Wed, Dec 10, 1997	7.25	7.34	7.19	7.25
1402	NYSE	HAE	Tue, Dec 9, 1997	7.41	7.47	7.25	7.31
1401	NYSE	HAE	Mon, Dec 8, 1997	7.41	7.44	7.25	7.44
1400	NYSE	HAE	Fri, Dec 5, 1997	7.19	7.50	7.16	7.38
1399	NYSE	HAE	Thu, Dec 4, 1997	7.25	7.25	7.09	7.16
1398	NYSE	HAE	Wed, Dec 3, 1997	7.31	7.34	7.25	7.28
1397	NYSE	HAE	Tue, Dec 2, 1997	7.38	7.38	7.25	7.25
1396	NYSE	HAE	Mon, Dec 1, 1997	7.34	7.44	7.34	7.34
1395	NYSE	HAE	Fri, Nov 28, 1997	7.38	7.38	7.34	7.34
1394	NYSE	HAE	Wed, Nov 26, 1997	7.38	7.38	7.28	7.34
1393	NYSE	HAE	Tue, Nov 25, 1997	7.34	7.38	7.34	7.38
1392	NYSE	HAE	Mon, Nov 24, 1997	7.28	7.38	7.28	7.38
1391	NYSE	HAE	Fri, Nov 21, 1997	7.41	7.44	7.25	7.28
1390	NYSE	HAE	Thu, Nov 20, 1997	7.50	7.63	7.34	7.34
1389	NYSE	HAE	Wed, Nov 19, 1997	7.41	7.56	7.41	7.47
1388	NYSE	HAE	Tue, Nov 18, 1997	7.31	7.47	7.28	7.41
1387	NYSE	HAE	Mon, Nov 17, 1997	7.31	7.34	7.22	7.31
1386	NYSE	HAE	Fri, Nov 14, 1997	7.25	7.34	7.25	7.31
1385	NYSE	HAE	Thu, Nov 13, 1997	7.25	7.28	7.13	7.19
1384	NYSE	HAE	Wed, Nov 12, 1997	7.25	7.31	6.94	7.19
1383	NYSE	HAE	Tue, Nov 11, 1997	7.44	7.44	7.25	7.31
1382	NYSE	HAE	Mon, Nov 10, 1997	7.44	7.56	7.44	7.47
1381	NYSE	HAE	Fri, Nov 7, 1997	7.50	7.50	7.28	7.38
1380	NYSE	HAE	Thu, Nov 6, 1997	7.56	7.63	7.50	7.56
1379	NYSE	HAE	Wed, Nov 5, 1997	7.56	7.75	7.53	7.53
1378	NYSE	HAE	Tue, Nov 4, 1997	7.56	7.63	7.53	7.56
1377	NYSE	HAE	Mon, Nov 3, 1997	7.63	7.75	7.53	7.63
1376	NYSE	HAE	Fri, Oct 31, 1997	7.78	7.81	7.56	7.56
1375	NYSE	HAE	Thu, Oct 30, 1997	7.94	7.94	7.66	7.69
1374	NYSE	HAE	Wed, Oct 29, 1997	8.00	8.09	7.94	7.97
1373	NYSE	HAE	Tue, Oct 28, 1997	8.06	8.09	7.81	7.91
1372	NYSE	HAE	Mon, Oct 27, 1997	8.28	8.31	8.13	8.13
1371	NYSE	HAE	Fri, Oct 24, 1997	8.34	8.41	8.31	8.31
1370	NYSE	HAE	Thu, Oct 23, 1997	8.38	8.47	8.28	8.28
1369	NYSE	HAE	Wed, Oct 22, 1997	8.44	8.50	8.41	8.44
1368	NYSE	HAE	Tue, Oct 21, 1997	8.50	8.53	8.44	8.44
1367	NYSE	HAE	Mon, Oct 20, 1997	8.38	8.50	8.31	8.50
1366	NYSE	HAE	Fri, Oct 17, 1997	8.50	8.50	8.25	8.31
1365	NYSE	HAE	Thu, Oct 16, 1997	8.72	8.75	8.50	8.56
1364	NYSE	HAE	Wed, Oct 15, 1997	8.81	8.88	8.72	8.84
1363	NYSE	HAE	Tue, Oct 14, 1997	8.50	8.88	8.50	8.81
1362	NYSE	HAE	Mon, Oct 13, 1997	8.53	8.53	8.47	8.50
1361	NYSE	HAE	Fri, Oct 10, 1997	8.53	8.53	8.47	8.50
1360	NYSE	HAE	Thu, Oct 9, 1997	9.38	9.38	8.38	8.47
1359	NYSE	HAE	Wed, Oct 8, 1997	10.03	10.03	9.69	9.69
1358	NYSE	HAE	Tue, Oct 7, 1997	10.22	10.28	9.97	10.06
1357	NYSE	HAE	Mon, Oct 6, 1997	9.78	10.47	9.78	10.22
1356	NYSE	HAE	Fri, Oct 3, 1997	9.72	10.38	9.69	9.81
1355	NYSE	HAE	Thu, Oct 2, 1997	9.50	9.75	9.50	9.69
1354	NYSE	HAE	Wed, Oct 1, 1997	9.50	9.56	9.50	9.56
1353	NYSE	HAE	Tue, Sep 30, 1997	9.41	9.47	9.38	9.44
1352	NYSE	HAE	Mon, Sep 29, 1997	9.44	9.44	9.38	9.38
1351	NYSE	HAE	Fri, Sep 26, 1997	9.31	9.44	9.31	9.41
1350	NYSE	HAE	Thu, Sep 25, 1997	9.25	9.31	9.16	9.31
1349	NYSE	HAE	Wed, Sep 24, 1997	9.06	9.22	9.03	9.19
1348	NYSE	HAE	Tue, Sep 23, 1997	9.19	9.19	9.03	9.06
1347	NYSE	HAE	Mon, Sep 22, 1997	9.31	9.31	9.16	9.16
1346	NYSE	HAE	Fri, Sep 19, 1997	9.28	9.28	9.22	9.28
1345	NYSE	HAE	Thu, Sep 18, 1997	9.41	9.44	9.31	9.31
1344	NYSE	HAE	Wed, Sep 17, 1997	9.38	9.56	9.38	9.38
1343	NYSE	HAE	Tue, Sep 16, 1997	9.31	9.41	9.19	9.38
1342	NYSE	HAE	Mon, Sep 15, 1997	9.25	9.31	9.16	9.19
1341	NYSE	HAE	Fri, Sep 12, 1997	9.19	9.25	9.06	9.25
1340	NYSE	HAE	Thu, Sep 11, 1997	9.22	9.22	9.03	9.13
1339	NYSE	HAE	Wed, Sep 10, 1997	9.34	9.44	9.13	9.22
1338	NYSE	HAE	Tue, Sep 9, 1997	9.34	9.56	9.31	9.47
1337	NYSE	HAE	Mon, Sep 8, 1997	9.31	9.38	9.25	9.31
1336	NYSE	HAE	Fri, Sep 5, 1997	9.31	9.31	9.25	9.25
1335	NYSE	HAE	Thu, Sep 4, 1997	9.28	9.38	9.28	9.28
1334	NYSE	HAE	Wed, Sep 3, 1997	9.38	9.50	9.25	9.25
1333	NYSE	HAE	Tue, Sep 2, 1997	9.19	9.44	9.19	9.38
1332	NYSE	HAE	Fri, Aug 29, 1997	9.22	9.63	9.09	9.13
1331	NYSE	HAE	Thu, Aug 28, 1997	8.81	9.41	8.81	9.22
1330	NYSE	HAE	Wed, Aug 27, 1997	8.28	8.81	8.16	8.81
1329	NYSE	HAE	Tue, Aug 26, 1997	8.41	8.41	8.28	8.38
1328	NYSE	HAE	Mon, Aug 25, 1997	8.28	8.38	8.25	8.38
1327	NYSE	HAE	Fri, Aug 22, 1997	8.31	8.44	8.25	8.31
1326	NYSE	HAE	Thu, Aug 21, 1997	8.47	8.47	8.34	8.38
1325	NYSE	HAE	Wed, Aug 20, 1997	8.38	8.50	8.38	8.44
1324	NYSE	HAE	Tue, Aug 19, 1997	8.38	8.44	8.16	8.44
1323	NYSE	HAE	Mon, Aug 18, 1997	8.41	8.50	8.13	8.38
1322	NYSE	HAE	Fri, Aug 15, 1997	8.63	8.66	8.44	8.44
1321	NYSE	HAE	Thu, Aug 14, 1997	8.63	8.69	8.59	8.59
1320	NYSE	HAE	Wed, Aug 13, 1997	8.63	8.72	8.50	8.63
1319	NYSE	HAE	Tue, Aug 12, 1997	8.75	8.75	8.63	8.63
1318	NYSE	HAE	Mon, Aug 11, 1997	8.94	8.94	8.56	8.66
1317	NYSE	HAE	Fri, Aug 8, 1997	8.84	8.88	8.75	8.88
1316	NYSE	HAE	Thu, Aug 7, 1997	9.00	9.06	8.94	8.97
1315	NYSE	HAE	Wed, Aug 6, 1997	9.00	9.06	8.88	9.00
1314	NYSE	HAE	Tue, Aug 5, 1997	8.75	9.06	8.75	9.00
1313	NYSE	HAE	Mon, Aug 4, 1997	8.78	8.88	8.69	8.75
1312	NYSE	HAE	Fri, Aug 1, 1997	8.97	8.97	8.78	8.81
1311	NYSE	HAE	Thu, Jul 31, 1997	9.03	9.03	8.94	9.03
1310	NYSE	HAE	Wed, Jul 30, 1997	8.88	9.06	8.81	9.00
1309	NYSE	HAE	Tue, Jul 29, 1997	8.97	8.97	8.78	8.84
1308	NYSE	HAE	Mon, Jul 28, 1997	9.00	9.06	8.88	8.97
1307	NYSE	HAE	Fri, Jul 25, 1997	8.97	9.00	8.88	8.97
1306	NYSE	HAE	Thu, Jul 24, 1997	9.03	9.06	8.88	9.00
1305	NYSE	HAE	Wed, Jul 23, 1997	9.19	9.19	9.00	9.03
1304	NYSE	HAE	Tue, Jul 22, 1997	9.06	9.25	9.00	9.19
1303	NYSE	HAE	Mon, Jul 21, 1997	9.22	9.22	8.94	9.00
1302	NYSE	HAE	Fri, Jul 18, 1997	9.16	9.25	9.09	9.22
1301	NYSE	HAE	Thu, Jul 17, 1997	9.06	9.25	9.06	9.19
1300	NYSE	HAE	Wed, Jul 16, 1997	9.03	9.13	9.03	9.09
1299	NYSE	HAE	Tue, Jul 15, 1997	10.28	10.31	9.03	9.03
1298	NYSE	HAE	Mon, Jul 14, 1997	9.94	10.53	9.94	10.53
1297	NYSE	HAE	Fri, Jul 11, 1997	9.75	9.94	9.63	9.94
1296	NYSE	HAE	Thu, Jul 10, 1997	9.69	9.94	9.63	9.78
1295	NYSE	HAE	Wed, Jul 9, 1997	9.50	9.69	9.44	9.69
1294	NYSE	HAE	Tue, Jul 8, 1997	9.53	9.59	9.44	9.47
1293	NYSE	HAE	Mon, Jul 7, 1997	9.50	9.69	9.50	9.59
1292	NYSE	HAE	Thu, Jul 3, 1997	9.56	9.75	9.56	9.69
1291	NYSE	HAE	Wed, Jul 2, 1997	9.50	9.63	9.50	9.63
1290	NYSE	HAE	Tue, Jul 1, 1997	9.56	9.56	9.38	9.47
1289	NYSE	HAE	Mon, Jun 30, 1997	9.66	9.66	9.56	9.56
1288	NYSE	HAE	Fri, Jun 27, 1997	9.56	9.66	9.50	9.66
1287	NYSE	HAE	Thu, Jun 26, 1997	9.63	9.66	9.50	9.50
1286	NYSE	HAE	Wed, Jun 25, 1997	9.75	9.78	9.69	9.69
1285	NYSE	HAE	Tue, Jun 24, 1997	9.56	9.75	9.56	9.69
1284	NYSE	HAE	Mon, Jun 23, 1997	9.50	9.75	9.50	9.56
1283	NYSE	HAE	Fri, Jun 20, 1997	9.25	9.50	9.25	9.44
1282	NYSE	HAE	Thu, Jun 19, 1997	9.44	9.50	9.31	9.50
1281	NYSE	HAE	Wed, Jun 18, 1997	9.38	9.44	9.19	9.44
1280	NYSE	HAE	Tue, Jun 17, 1997	9.56	9.56	9.44	9.50
1279	NYSE	HAE	Mon, Jun 16, 1997	9.81	9.81	9.50	9.56
1278	NYSE	HAE	Fri, Jun 13, 1997	9.50	9.81	9.50	9.81
1277	NYSE	HAE	Thu, Jun 12, 1997	9.44	9.69	9.44	9.56
1276	NYSE	HAE	Wed, Jun 11, 1997	9.25	9.44	9.25	9.38
1275	NYSE	HAE	Tue, Jun 10, 1997	9.19	9.38	9.19	9.25
1274	NYSE	HAE	Mon, Jun 9, 1997	9.13	9.25	9.00	9.19
1273	NYSE	HAE	Fri, Jun 6, 1997	9.13	9.25	9.06	9.19
1272	NYSE	HAE	Thu, Jun 5, 1997	9.13	9.19	9.00	9.06
1271	NYSE	HAE	Wed, Jun 4, 1997	8.88	9.06	8.88	9.06
1270	NYSE	HAE	Tue, Jun 3, 1997	8.63	9.00	8.63	8.94
1269	NYSE	HAE	Mon, Jun 2, 1997	8.56	8.69	8.56	8.69
1268	NYSE	HAE	Fri, May 30, 1997	8.63	8.63	8.50	8.56
1267	NYSE	HAE	Thu, May 29, 1997	8.63	8.63	8.56	8.63
1266	NYSE	HAE	Wed, May 28, 1997	8.56	8.63	8.50	8.56
1265	NYSE	HAE	Tue, May 27, 1997	8.50	8.56	8.44	8.50
1264	NYSE	HAE	Fri, May 23, 1997	8.50	8.63	8.50	8.50
1263	NYSE	HAE	Thu, May 22, 1997	8.50	8.56	8.44	8.44
1262	NYSE	HAE	Wed, May 21, 1997	8.50	8.63	8.44	8.56
1261	NYSE	HAE	Tue, May 20, 1997	8.56	8.56	8.50	8.50
1260	NYSE	HAE	Mon, May 19, 1997	8.56	8.69	8.50	8.50
1259	NYSE	HAE	Fri, May 16, 1997	8.75	8.75	8.63	8.63
1258	NYSE	HAE	Thu, May 15, 1997	8.75	8.81	8.69	8.69
1257	NYSE	HAE	Wed, May 14, 1997	8.88	8.88	8.69	8.69
1256	NYSE	HAE	Tue, May 13, 1997	8.88	8.88	8.81	8.88
1255	NYSE	HAE	Mon, May 12, 1997	9.13	9.13	8.88	8.88
1254	NYSE	HAE	Fri, May 9, 1997	9.25	9.31	9.06	9.06
1253	NYSE	HAE	Thu, May 8, 1997	9.06	9.38	9.06	9.31
1252	NYSE	HAE	Wed, May 7, 1997	9.06	9.31	9.06	9.13
1251	NYSE	HAE	Tue, May 6, 1997	8.81	9.31	8.81	9.31
1250	NYSE	HAE	Mon, May 5, 1997	8.69	8.81	8.63	8.81
1249	NYSE	HAE	Fri, May 2, 1997	8.56	8.69	8.56	8.69
1248	NYSE	HAE	Thu, May 1, 1997	8.31	8.56	8.31	8.50
1247	NYSE	HAE	Wed, Apr 30, 1997	8.13	8.38	8.13	8.31
1246	NYSE	HAE	Tue, Apr 29, 1997	8.19	8.31	8.13	8.13
1245	NYSE	HAE	Mon, Apr 28, 1997	8.31	8.31	8.13	8.13
1244	NYSE	HAE	Fri, Apr 25, 1997	8.25	8.38	8.25	8.25
1243	NYSE	HAE	Thu, Apr 24, 1997	8.31	8.31	8.25	8.25
1242	NYSE	HAE	Wed, Apr 23, 1997	8.44	8.44	8.31	8.31
1241	NYSE	HAE	Tue, Apr 22, 1997	8.38	8.50	8.38	8.44
1240	NYSE	HAE	Mon, Apr 21, 1997	8.56	8.56	8.31	8.38
1239	NYSE	HAE	Fri, Apr 18, 1997	8.50	8.56	8.44	8.50
1238	NYSE	HAE	Thu, Apr 17, 1997	8.56	8.56	8.44	8.50
1237	NYSE	HAE	Wed, Apr 16, 1997	8.69	8.69	8.56	8.56
1236	NYSE	HAE	Tue, Apr 15, 1997	8.44	8.75	8.44	8.69
1235	NYSE	HAE	Mon, Apr 14, 1997	8.44	8.44	8.38	8.44
1234	NYSE	HAE	Fri, Apr 11, 1997	8.63	8.63	8.44	8.50
1233	NYSE	HAE	Thu, Apr 10, 1997	8.63	8.69	8.63	8.69
1232	NYSE	HAE	Wed, Apr 9, 1997	8.69	8.75	8.63	8.69
1231	NYSE	HAE	Tue, Apr 8, 1997	8.69	8.75	8.63	8.63
1230	NYSE	HAE	Mon, Apr 7, 1997	8.63	8.69	8.63	8.69
1229	NYSE	HAE	Fri, Apr 4, 1997	8.63	8.63	8.44	8.63
1228	NYSE	HAE	Thu, Apr 3, 1997	8.69	8.69	8.56	8.63
1227	NYSE	HAE	Wed, Apr 2, 1997	8.69	8.81	8.56	8.75
1226	NYSE	HAE	Tue, Apr 1, 1997	8.88	8.88	8.69	8.75
1225	NYSE	HAE	Mon, Mar 31, 1997	8.75	8.88	8.69	8.88
1224	NYSE	HAE	Thu, Mar 27, 1997	8.69	8.81	8.69	8.81
1223	NYSE	HAE	Wed, Mar 26, 1997	8.69	8.75	8.63	8.75
1222	NYSE	HAE	Tue, Mar 25, 1997	8.94	9.00	8.69	8.69
1221	NYSE	HAE	Mon, Mar 24, 1997	8.81	9.00	8.75	9.00
1220	NYSE	HAE	Fri, Mar 21, 1997	8.75	8.94	8.75	8.88
1219	NYSE	HAE	Thu, Mar 20, 1997	8.63	8.81	8.63	8.75
1218	NYSE	HAE	Wed, Mar 19, 1997	8.63	8.69	8.44	8.69
1217	NYSE	HAE	Tue, Mar 18, 1997	8.75	8.81	8.63	8.63
1216	NYSE	HAE	Mon, Mar 17, 1997	9.00	9.00	8.63	8.88
1215	NYSE	HAE	Fri, Mar 14, 1997	8.81	9.06	8.81	9.06
1214	NYSE	HAE	Thu, Mar 13, 1997	8.94	8.94	8.69	8.69
1213	NYSE	HAE	Wed, Mar 12, 1997	9.13	9.19	8.88	8.94
1212	NYSE	HAE	Tue, Mar 11, 1997	8.75	9.19	8.63	9.19
1211	NYSE	HAE	Mon, Mar 10, 1997	8.69	8.88	8.69	8.75
1210	NYSE	HAE	Fri, Mar 7, 1997	8.56	8.69	8.56	8.63
1209	NYSE	HAE	Thu, Mar 6, 1997	8.63	8.69	8.63	8.63
1208	NYSE	HAE	Wed, Mar 5, 1997	8.56	8.69	8.56	8.69
1207	NYSE	HAE	Tue, Mar 4, 1997	8.63	8.69	8.56	8.56
1206	NYSE	HAE	Mon, Mar 3, 1997	8.56	8.69	8.56	8.63
1205	NYSE	HAE	Fri, Feb 28, 1997	8.50	8.69	8.50	8.63
1204	NYSE	HAE	Thu, Feb 27, 1997	8.50	8.69	8.50	8.56
1203	NYSE	HAE	Wed, Feb 26, 1997	8.38	8.56	8.38	8.50
1202	NYSE	HAE	Tue, Feb 25, 1997	8.31	8.44	8.31	8.38
1201	NYSE	HAE	Mon, Feb 24, 1997	8.31	8.38	8.19	8.31
1200	NYSE	HAE	Fri, Feb 21, 1997	8.38	8.44	8.31	8.31
1199	NYSE	HAE	Thu, Feb 20, 1997	8.44	8.44	8.38	8.38
1198	NYSE	HAE	Wed, Feb 19, 1997	8.63	8.63	8.44	8.44
1197	NYSE	HAE	Tue, Feb 18, 1997	8.69	8.69	8.63	8.63
1196	NYSE	HAE	Fri, Feb 14, 1997	8.63	8.69	8.56	8.63
1195	NYSE	HAE	Thu, Feb 13, 1997	8.56	8.69	8.56	8.56
1194	NYSE	HAE	Wed, Feb 12, 1997	8.63	8.69	8.50	8.50
1193	NYSE	HAE	Tue, Feb 11, 1997	8.50	8.63	8.50	8.56
1192	NYSE	HAE	Mon, Feb 10, 1997	8.63	8.69	8.50	8.50
1191	NYSE	HAE	Fri, Feb 7, 1997	8.69	8.81	8.69	8.69
1190	NYSE	HAE	Thu, Feb 6, 1997	8.75	8.75	8.50	8.63
1189	NYSE	HAE	Wed, Feb 5, 1997	8.50	8.69	8.50	8.63
1188	NYSE	HAE	Tue, Feb 4, 1997	8.25	8.50	8.25	8.50
1187	NYSE	HAE	Mon, Feb 3, 1997	8.25	8.31	8.25	8.31
1186	NYSE	HAE	Fri, Jan 31, 1997	8.25	8.25	8.19	8.25
1185	NYSE	HAE	Thu, Jan 30, 1997	8.06	8.38	8.06	8.25
1184	NYSE	HAE	Wed, Jan 29, 1997	8.25	8.25	8.13	8.13
1183	NYSE	HAE	Tue, Jan 28, 1997	8.19	8.31	8.19	8.25
1182	NYSE	HAE	Mon, Jan 27, 1997	8.25	8.31	8.13	8.13
1181	NYSE	HAE	Fri, Jan 24, 1997	8.38	8.38	8.25	8.25
1180	NYSE	HAE	Thu, Jan 23, 1997	8.38	8.44	8.25	8.25
1179	NYSE	HAE	Wed, Jan 22, 1997	8.56	8.75	8.50	8.50
1178	NYSE	HAE	Tue, Jan 21, 1997	8.25	8.75	8.25	8.63
1177	NYSE	HAE	Mon, Jan 20, 1997	8.31	8.38	8.19	8.25
1176	NYSE	HAE	Fri, Jan 17, 1997	8.13	8.38	8.13	8.31
1175	NYSE	HAE	Thu, Jan 16, 1997	8.25	8.25	8.13	8.13
1174	NYSE	HAE	Wed, Jan 15, 1997	8.13	8.31	8.06	8.19
1173	NYSE	HAE	Tue, Jan 14, 1997	8.25	8.25	8.00	8.13
1172	NYSE	HAE	Mon, Jan 13, 1997	8.19	8.19	8.06	8.06
1171	NYSE	HAE	Fri, Jan 10, 1997	8.06	8.13	8.06	8.13
1170	NYSE	HAE	Thu, Jan 9, 1997	8.31	8.38	8.00	8.06
1169	NYSE	HAE	Wed, Jan 8, 1997	8.50	8.56	8.31	8.38
1168	NYSE	HAE	Tue, Jan 7, 1997	9.69	9.75	9.56	9.75
1167	NYSE	HAE	Mon, Jan 6, 1997	9.50	9.69	9.44	9.63
1166	NYSE	HAE	Fri, Jan 3, 1997	9.38	9.50	9.38	9.44
1165	NYSE	HAE	Thu, Jan 2, 1997	9.50	9.50	9.31	9.38
1164	NYSE	HAE	Tue, Dec 31, 1996	9.31	9.44	9.31	9.44
1163	NYSE	HAE	Mon, Dec 30, 1996	9.38	9.44	9.31	9.38
1162	NYSE	HAE	Fri, Dec 27, 1996	9.25	9.38	9.25	9.38
1161	NYSE	HAE	Thu, Dec 26, 1996	9.13	9.19	9.13	9.19
1160	NYSE	HAE	Tue, Dec 24, 1996	9.13	9.19	9.13	9.13
1159	NYSE	HAE	Mon, Dec 23, 1996	9.19	9.19	9.06	9.13
1158	NYSE	HAE	Fri, Dec 20, 1996	9.00	9.19	8.94	9.19
1157	NYSE	HAE	Thu, Dec 19, 1996	8.94	9.13	8.94	8.94
1156	NYSE	HAE	Wed, Dec 18, 1996	8.88	9.00	8.88	8.94
1155	NYSE	HAE	Tue, Dec 17, 1996	8.88	9.00	8.88	8.88
1154	NYSE	HAE	Mon, Dec 16, 1996	8.88	9.00	8.81	8.81
1153	NYSE	HAE	Fri, Dec 13, 1996	8.75	9.00	8.75	8.81
1152	NYSE	HAE	Thu, Dec 12, 1996	8.75	8.94	8.69	8.75
1151	NYSE	HAE	Wed, Dec 11, 1996	8.75	8.81	8.69	8.75
1150	NYSE	HAE	Tue, Dec 10, 1996	8.75	8.88	8.69	8.81
1149	NYSE	HAE	Mon, Dec 9, 1996	8.56	8.75	8.56	8.75
1148	NYSE	HAE	Fri, Dec 6, 1996	8.56	8.56	8.44	8.56
1147	NYSE	HAE	Thu, Dec 5, 1996	8.69	8.75	8.63	8.63
1146	NYSE	HAE	Wed, Dec 4, 1996	8.75	8.81	8.69	8.69
1145	NYSE	HAE	Tue, Dec 3, 1996	8.69	8.88	8.69	8.75
1144	NYSE	HAE	Mon, Dec 2, 1996	8.63	8.63	8.56	8.63
1143	NYSE	HAE	Fri, Nov 29, 1996	8.63	8.69	8.63	8.69
1142	NYSE	HAE	Wed, Nov 27, 1996	8.56	8.69	8.56	8.63
1141	NYSE	HAE	Tue, Nov 26, 1996	8.56	8.63	8.56	8.56
1140	NYSE	HAE	Mon, Nov 25, 1996	8.63	8.63	8.56	8.63
1139	NYSE	HAE	Fri, Nov 22, 1996	8.56	8.69	8.56	8.69
1138	NYSE	HAE	Thu, Nov 21, 1996	8.44	8.50	8.44	8.50
1137	NYSE	HAE	Wed, Nov 20, 1996	8.56	8.56	8.31	8.38
1136	NYSE	HAE	Tue, Nov 19, 1996	8.56	8.63	8.56	8.56
1135	NYSE	HAE	Mon, Nov 18, 1996	8.63	8.63	8.56	8.63
1134	NYSE	HAE	Fri, Nov 15, 1996	8.56	8.63	8.56	8.56
1133	NYSE	HAE	Thu, Nov 14, 1996	8.75	8.75	8.56	8.56
1132	NYSE	HAE	Wed, Nov 13, 1996	8.81	8.88	8.75	8.75
1131	NYSE	HAE	Tue, Nov 12, 1996	8.75	8.81	8.69	8.75
1130	NYSE	HAE	Mon, Nov 11, 1996	8.81	8.81	8.75	8.75
1129	NYSE	HAE	Fri, Nov 8, 1996	8.81	8.88	8.75	8.81
1128	NYSE	HAE	Thu, Nov 7, 1996	8.81	8.94	8.81	8.88
1127	NYSE	HAE	Wed, Nov 6, 1996	9.00	9.25	8.94	8.94
1126	NYSE	HAE	Tue, Nov 5, 1996	8.75	9.00	8.75	9.00
1125	NYSE	HAE	Mon, Nov 4, 1996	8.88	8.88	8.75	8.75
1124	NYSE	HAE	Fri, Nov 1, 1996	8.88	8.94	8.81	8.94
1123	NYSE	HAE	Thu, Oct 31, 1996	8.94	8.94	8.75	8.94
1122	NYSE	HAE	Wed, Oct 30, 1996	8.88	8.94	8.88	8.94
1121	NYSE	HAE	Tue, Oct 29, 1996	8.94	9.00	8.94	9.00
1120	NYSE	HAE	Mon, Oct 28, 1996	9.06	9.13	8.88	8.88
1119	NYSE	HAE	Fri, Oct 25, 1996	9.06	9.06	8.94	9.00
1118	NYSE	HAE	Thu, Oct 24, 1996	9.06	9.13	9.00	9.06
1117	NYSE	HAE	Wed, Oct 23, 1996	9.00	9.19	9.00	9.13
1116	NYSE	HAE	Tue, Oct 22, 1996	8.81	9.06	8.81	9.06
1115	NYSE	HAE	Mon, Oct 21, 1996	8.63	8.88	8.56	8.81
1114	NYSE	HAE	Fri, Oct 18, 1996	8.56	8.63	8.44	8.63
1113	NYSE	HAE	Thu, Oct 17, 1996	8.75	8.88	8.56	8.56
1112	NYSE	HAE	Wed, Oct 16, 1996	8.81	8.88	8.75	8.75
1111	NYSE	HAE	Tue, Oct 15, 1996	8.81	8.94	8.81	8.88
1110	NYSE	HAE	Mon, Oct 14, 1996	9.06	9.25	8.56	8.88
1109	NYSE	HAE	Fri, Oct 11, 1996	10.13	10.19	8.75	8.94
1108	NYSE	HAE	Thu, Oct 10, 1996	10.13	10.19	10.13	10.13
1107	NYSE	HAE	Wed, Oct 9, 1996	10.19	10.25	10.13	10.13
1106	NYSE	HAE	Tue, Oct 8, 1996	10.31	10.31	10.19	10.19
1105	NYSE	HAE	Mon, Oct 7, 1996	10.44	10.44	10.31	10.38
1104	NYSE	HAE	Fri, Oct 4, 1996	10.31	10.44	10.25	10.38
1103	NYSE	HAE	Thu, Oct 3, 1996	10.19	10.31	10.13	10.25
1102	NYSE	HAE	Wed, Oct 2, 1996	10.25	10.25	10.13	10.19
1101	NYSE	HAE	Tue, Oct 1, 1996	10.31	10.50	10.25	10.31
1100	NYSE	HAE	Mon, Sep 30, 1996	10.50	10.63	10.31	10.31
1099	NYSE	HAE	Fri, Sep 27, 1996	10.50	10.69	10.50	10.56
1098	NYSE	HAE	Thu, Sep 26, 1996	10.50	10.56	10.38	10.44
1097	NYSE	HAE	Wed, Sep 25, 1996	10.38	10.56	10.31	10.44
1096	NYSE	HAE	Tue, Sep 24, 1996	10.19	10.25	10.19	10.19
1095	NYSE	HAE	Mon, Sep 23, 1996	10.19	10.25	10.13	10.19
1094	NYSE	HAE	Fri, Sep 20, 1996	10.19	10.25	10.19	10.19
1093	NYSE	HAE	Thu, Sep 19, 1996	10.19	10.31	10.19	10.19
1092	NYSE	HAE	Wed, Sep 18, 1996	10.25	10.25	10.19	10.25
1091	NYSE	HAE	Tue, Sep 17, 1996	10.25	10.25	10.19	10.19
1090	NYSE	HAE	Mon, Sep 16, 1996	10.31	10.81	10.25	10.25
1089	NYSE	HAE	Fri, Sep 13, 1996	10.25	10.31	10.19	10.25
1088	NYSE	HAE	Thu, Sep 12, 1996	10.19	10.19	10.13	10.19
1087	NYSE	HAE	Wed, Sep 11, 1996	10.13	10.25	10.13	10.13
1086	NYSE	HAE	Tue, Sep 10, 1996	10.25	10.31	10.13	10.13
1085	NYSE	HAE	Mon, Sep 9, 1996	10.25	10.31	10.25	10.31
1084	NYSE	HAE	Fri, Sep 6, 1996	10.25	10.25	10.19	10.19
1083	NYSE	HAE	Thu, Sep 5, 1996	10.31	10.31	10.25	10.25
1082	NYSE	HAE	Wed, Sep 4, 1996	10.19	10.44	10.19	10.31
1081	NYSE	HAE	Tue, Sep 3, 1996	10.31	10.31	10.19	10.19
1080	NYSE	HAE	Fri, Aug 30, 1996	10.31	10.31	10.25	10.25
1079	NYSE	HAE	Thu, Aug 29, 1996	10.44	10.44	10.31	10.31
1078	NYSE	HAE	Wed, Aug 28, 1996	10.50	10.63	10.38	10.44
1077	NYSE	HAE	Tue, Aug 27, 1996	10.50	10.63	10.50	10.50
1076	NYSE	HAE	Mon, Aug 26, 1996	10.63	10.63	10.44	10.50
1075	NYSE	HAE	Fri, Aug 23, 1996	10.38	10.69	10.38	10.63
1074	NYSE	HAE	Thu, Aug 22, 1996	10.19	10.38	10.19	10.31
1073	NYSE	HAE	Wed, Aug 21, 1996	10.19	10.25	10.13	10.19
1072	NYSE	HAE	Tue, Aug 20, 1996	10.06	10.25	10.06	10.25
1071	NYSE	HAE	Mon, Aug 19, 1996	10.19	10.25	10.06	10.06
1070	NYSE	HAE	Fri, Aug 16, 1996	10.00	10.25	10.00	10.25
1069	NYSE	HAE	Thu, Aug 15, 1996	9.81	10.19	9.81	10.06
1068	NYSE	HAE	Wed, Aug 14, 1996	9.63	9.75	9.63	9.75
1067	NYSE	HAE	Tue, Aug 13, 1996	9.63	9.63	9.56	9.56
1066	NYSE	HAE	Mon, Aug 12, 1996	9.63	9.63	9.56	9.63
1065	NYSE	HAE	Fri, Aug 9, 1996	9.56	9.69	9.56	9.69
1064	NYSE	HAE	Thu, Aug 8, 1996	9.63	9.75	9.56	9.69
1063	NYSE	HAE	Wed, Aug 7, 1996	9.75	9.75	9.56	9.69
1062	NYSE	HAE	Tue, Aug 6, 1996	9.50	9.75	9.50	9.75
1061	NYSE	HAE	Mon, Aug 5, 1996	9.69	9.69	9.50	9.50
1060	NYSE	HAE	Fri, Aug 2, 1996	9.63	9.69	9.56	9.69
1059	NYSE	HAE	Thu, Aug 1, 1996	9.69	9.69	9.56	9.56
1058	NYSE	HAE	Wed, Jul 31, 1996	9.56	9.63	9.50	9.63
1057	NYSE	HAE	Tue, Jul 30, 1996	9.56	9.56	9.44	9.50
1056	NYSE	HAE	Mon, Jul 29, 1996	9.38	9.56	9.25	9.50
1055	NYSE	HAE	Fri, Jul 26, 1996	9.25	9.44	9.25	9.44
1054	NYSE	HAE	Thu, Jul 25, 1996	9.19	9.38	9.19	9.25
1053	NYSE	HAE	Wed, Jul 24, 1996	9.13	9.25	9.13	9.25
1052	NYSE	HAE	Tue, Jul 23, 1996	9.06	9.38	9.06	9.25
1051	NYSE	HAE	Mon, Jul 22, 1996	9.31	9.31	9.06	9.06
1050	NYSE	HAE	Fri, Jul 19, 1996	9.25	9.25	9.13	9.19
1049	NYSE	HAE	Thu, Jul 18, 1996	8.75	9.13	8.75	9.06
1048	NYSE	HAE	Wed, Jul 17, 1996	8.69	8.94	8.69	8.69
1047	NYSE	HAE	Tue, Jul 16, 1996	8.88	8.88	8.63	8.69
1046	NYSE	HAE	Mon, Jul 15, 1996	9.00	9.13	8.81	8.88
1045	NYSE	HAE	Fri, Jul 12, 1996	8.88	8.94	8.81	8.88
1044	NYSE	HAE	Thu, Jul 11, 1996	9.06	9.13	8.75	8.75
1043	NYSE	HAE	Wed, Jul 10, 1996	9.13	9.13	9.00	9.00
1042	NYSE	HAE	Tue, Jul 9, 1996	9.38	9.38	9.06	9.06
1041	NYSE	HAE	Mon, Jul 8, 1996	9.31	9.38	9.19	9.38
1040	NYSE	HAE	Fri, Jul 5, 1996	9.19	9.31	9.19	9.25
1039	NYSE	HAE	Wed, Jul 3, 1996	9.25	9.31	9.19	9.31
1038	NYSE	HAE	Tue, Jul 2, 1996	9.19	9.25	9.13	9.19
1037	NYSE	HAE	Mon, Jul 1, 1996	9.13	9.19	9.13	9.13
1036	NYSE	HAE	Fri, Jun 28, 1996	9.44	9.50	9.13	9.13
1035	NYSE	HAE	Thu, Jun 27, 1996	9.31	9.50	9.25	9.38
1034	NYSE	HAE	Wed, Jun 26, 1996	9.63	9.69	9.44	9.44
1033	NYSE	HAE	Tue, Jun 25, 1996	9.69	9.69	9.50	9.56
1032	NYSE	HAE	Mon, Jun 24, 1996	9.75	9.75	9.56	9.56
1031	NYSE	HAE	Fri, Jun 21, 1996	9.63	9.75	9.56	9.69
1030	NYSE	HAE	Thu, Jun 20, 1996	9.50	9.69	9.44	9.50
1029	NYSE	HAE	Wed, Jun 19, 1996	9.50	9.69	9.44	9.56
1028	NYSE	HAE	Tue, Jun 18, 1996	9.69	9.69	9.63	9.69
1027	NYSE	HAE	Mon, Jun 17, 1996	9.75	9.75	9.63	9.75
1026	NYSE	HAE	Fri, Jun 14, 1996	9.75	9.75	9.56	9.75
1025	NYSE	HAE	Thu, Jun 13, 1996	10.00	10.00	9.69	9.69
1024	NYSE	HAE	Wed, Jun 12, 1996	10.44	10.44	9.94	10.00
1023	NYSE	HAE	Tue, Jun 11, 1996	9.88	10.63	9.81	10.44
1022	NYSE	HAE	Mon, Jun 10, 1996	9.00	9.63	9.00	9.50
1021	NYSE	HAE	Fri, Jun 7, 1996	8.94	9.00	8.88	9.00
1020	NYSE	HAE	Thu, Jun 6, 1996	9.50	9.50	9.06	9.13
1019	NYSE	HAE	Wed, Jun 5, 1996	9.50	9.50	9.31	9.50
1018	NYSE	HAE	Tue, Jun 4, 1996	9.63	9.63	9.44	9.50
1017	NYSE	HAE	Mon, Jun 3, 1996	9.94	9.94	9.63	9.63
1016	NYSE	HAE	Fri, May 31, 1996	10.00	10.00	9.94	9.94
1015	NYSE	HAE	Thu, May 30, 1996	10.19	10.19	9.94	10.00
1014	NYSE	HAE	Wed, May 29, 1996	10.31	10.31	10.13	10.19
1013	NYSE	HAE	Tue, May 28, 1996	10.81	10.88	10.25	10.31
1012	NYSE	HAE	Fri, May 24, 1996	10.00	10.81	10.00	10.81
1011	NYSE	HAE	Thu, May 23, 1996	9.94	10.19	9.88	10.00
1010	NYSE	HAE	Wed, May 22, 1996	9.81	9.94	9.81	9.81
1009	NYSE	HAE	Tue, May 21, 1996	9.88	9.88	9.75	9.81
1008	NYSE	HAE	Mon, May 20, 1996	9.88	9.94	9.88	9.88
1007	NYSE	HAE	Fri, May 17, 1996	9.75	10.00	9.75	9.88
1006	NYSE	HAE	Thu, May 16, 1996	9.75	9.75	9.56	9.63
1005	NYSE	HAE	Wed, May 15, 1996	9.81	9.94	9.63	9.81
1004	NYSE	HAE	Tue, May 14, 1996	9.50	9.88	9.50	9.81
1003	NYSE	HAE	Mon, May 13, 1996	9.44	9.69	9.44	9.50
1002	NYSE	HAE	Fri, May 10, 1996	9.44	9.50	9.44	9.50
1001	NYSE	HAE	Thu, May 9, 1996	9.50	9.50	9.44	9.50
1000	NYSE	HAE	Wed, May 8, 1996	9.38	9.50	9.25	9.50
999	NYSE	HAE	Tue, May 7, 1996	9.44	9.56	9.44	9.50
998	NYSE	HAE	Mon, May 6, 1996	9.63	9.63	9.31	9.50
997	NYSE	HAE	Fri, May 3, 1996	9.69	9.75	9.50	9.56
996	NYSE	HAE	Thu, May 2, 1996	9.63	10.19	9.56	9.88
995	NYSE	HAE	Wed, May 1, 1996	9.69	9.69	9.56	9.63
994	NYSE	HAE	Tue, Apr 30, 1996	9.63	9.75	9.50	9.63
993	NYSE	HAE	Mon, Apr 29, 1996	9.50	9.75	9.50	9.56
992	NYSE	HAE	Fri, Apr 26, 1996	9.50	9.50	9.44	9.50
991	NYSE	HAE	Thu, Apr 25, 1996	9.69	9.75	9.31	9.50
990	NYSE	HAE	Wed, Apr 24, 1996	8.81	9.88	8.81	9.56
989	NYSE	HAE	Tue, Apr 23, 1996	9.00	9.00	8.81	8.81
988	NYSE	HAE	Mon, Apr 22, 1996	9.06	9.06	8.94	9.00
987	NYSE	HAE	Fri, Apr 19, 1996	8.56	9.00	8.56	9.00
986	NYSE	HAE	Thu, Apr 18, 1996	8.50	8.56	8.44	8.50
985	NYSE	HAE	Wed, Apr 17, 1996	8.50	8.56	8.50	8.56
984	NYSE	HAE	Tue, Apr 16, 1996	8.63	8.63	8.56	8.56
983	NYSE	HAE	Mon, Apr 15, 1996	8.69	8.75	8.63	8.69
982	NYSE	HAE	Fri, Apr 12, 1996	8.38	8.69	8.38	8.69
981	NYSE	HAE	Thu, Apr 11, 1996	8.56	8.63	8.38	8.38
980	NYSE	HAE	Wed, Apr 10, 1996	8.50	8.63	8.50	8.56
979	NYSE	HAE	Tue, Apr 9, 1996	8.44	8.50	8.44	8.44
978	NYSE	HAE	Mon, Apr 8, 1996	8.31	8.44	8.31	8.44
977	NYSE	HAE	Thu, Apr 4, 1996	8.63	8.63	8.44	8.44
976	NYSE	HAE	Wed, Apr 3, 1996	8.63	8.63	8.56	8.56
975	NYSE	HAE	Tue, Apr 2, 1996	8.63	8.75	8.63	8.69
974	NYSE	HAE	Mon, Apr 1, 1996	8.38	8.69	8.38	8.56
973	NYSE	HAE	Fri, Mar 29, 1996	8.38	8.44	8.25	8.31
972	NYSE	HAE	Thu, Mar 28, 1996	8.25	8.31	8.19	8.19
971	NYSE	HAE	Wed, Mar 27, 1996	8.19	8.25	8.13	8.25
970	NYSE	HAE	Tue, Mar 26, 1996	8.13	8.25	8.13	8.19
969	NYSE	HAE	Mon, Mar 25, 1996	8.25	8.25	8.19	8.19
968	NYSE	HAE	Fri, Mar 22, 1996	8.25	8.31	8.19	8.25
967	NYSE	HAE	Thu, Mar 21, 1996	8.31	8.31	8.13	8.19
966	NYSE	HAE	Wed, Mar 20, 1996	8.25	8.38	8.25	8.25
965	NYSE	HAE	Tue, Mar 19, 1996	8.38	8.38	8.25	8.25
964	NYSE	HAE	Mon, Mar 18, 1996	8.44	8.44	8.31	8.38
963	NYSE	HAE	Fri, Mar 15, 1996	8.25	8.44	8.25	8.38
962	NYSE	HAE	Thu, Mar 14, 1996	8.25	8.44	8.25	8.25
961	NYSE	HAE	Wed, Mar 13, 1996	8.25	8.38	8.25	8.38
960	NYSE	HAE	Tue, Mar 12, 1996	8.38	8.38	8.25	8.31
959	NYSE	HAE	Mon, Mar 11, 1996	8.31	8.44	8.25	8.38
958	NYSE	HAE	Fri, Mar 8, 1996	8.38	8.44	8.19	8.25
957	NYSE	HAE	Thu, Mar 7, 1996	8.38	8.44	8.31	8.44
956	NYSE	HAE	Wed, Mar 6, 1996	8.38	8.44	8.31	8.38
955	NYSE	HAE	Tue, Mar 5, 1996	8.44	8.44	8.38	8.44
954	NYSE	HAE	Mon, Mar 4, 1996	8.50	8.50	8.38	8.44
953	NYSE	HAE	Fri, Mar 1, 1996	8.50	8.50	8.44	8.44
952	NYSE	HAE	Thu, Feb 29, 1996	8.50	8.50	8.38	8.50
951	NYSE	HAE	Wed, Feb 28, 1996	8.50	8.56	8.44	8.50
950	NYSE	HAE	Tue, Feb 27, 1996	8.50	8.69	8.44	8.44
949	NYSE	HAE	Mon, Feb 26, 1996	8.50	8.56	8.44	8.44
948	NYSE	HAE	Fri, Feb 23, 1996	8.63	8.63	8.44	8.56
947	NYSE	HAE	Thu, Feb 22, 1996	8.38	8.56	8.38	8.56
946	NYSE	HAE	Wed, Feb 21, 1996	8.56	8.56	8.38	8.38
945	NYSE	HAE	Tue, Feb 20, 1996	8.56	8.63	8.50	8.50
944	NYSE	HAE	Fri, Feb 16, 1996	8.63	8.69	8.63	8.63
943	NYSE	HAE	Thu, Feb 15, 1996	8.63	8.75	8.63	8.69
942	NYSE	HAE	Wed, Feb 14, 1996	8.56	8.69	8.56	8.63
941	NYSE	HAE	Tue, Feb 13, 1996	8.63	8.63	8.50	8.50
940	NYSE	HAE	Mon, Feb 12, 1996	8.69	8.69	8.56	8.63
939	NYSE	HAE	Fri, Feb 9, 1996	8.69	8.81	8.63	8.63
938	NYSE	HAE	Thu, Feb 8, 1996	8.75	8.75	8.63	8.63
937	NYSE	HAE	Wed, Feb 7, 1996	8.75	8.88	8.69	8.75
936	NYSE	HAE	Tue, Feb 6, 1996	8.81	8.88	8.75	8.81
935	NYSE	HAE	Mon, Feb 5, 1996	8.88	8.88	8.81	8.88
934	NYSE	HAE	Fri, Feb 2, 1996	8.88	8.88	8.75	8.81
933	NYSE	HAE	Thu, Feb 1, 1996	8.75	9.00	8.63	8.94
932	NYSE	HAE	Wed, Jan 31, 1996	8.69	8.88	8.69	8.69
931	NYSE	HAE	Tue, Jan 30, 1996	8.63	8.75	8.56	8.75
930	NYSE	HAE	Mon, Jan 29, 1996	8.75	8.75	8.56	8.75
929	NYSE	HAE	Fri, Jan 26, 1996	8.63	8.81	8.63	8.75
928	NYSE	HAE	Thu, Jan 25, 1996	8.63	8.69	8.56	8.63
927	NYSE	HAE	Wed, Jan 24, 1996	8.44	8.56	8.44	8.50
926	NYSE	HAE	Tue, Jan 23, 1996	8.56	8.56	8.44	8.44
925	NYSE	HAE	Mon, Jan 22, 1996	8.63	8.69	8.50	8.56
924	NYSE	HAE	Fri, Jan 19, 1996	8.88	8.88	8.56	8.69
923	NYSE	HAE	Thu, Jan 18, 1996	8.56	8.75	8.50	8.75
922	NYSE	HAE	Wed, Jan 17, 1996	8.50	8.69	8.50	8.56
921	NYSE	HAE	Tue, Jan 16, 1996	8.56	8.81	8.56	8.56
920	NYSE	HAE	Mon, Jan 15, 1996	8.50	8.63	8.38	8.63
919	NYSE	HAE	Fri, Jan 12, 1996	8.31	8.63	8.31	8.50
918	NYSE	HAE	Thu, Jan 11, 1996	8.25	8.31	8.19	8.31
917	NYSE	HAE	Wed, Jan 10, 1996	8.25	8.31	8.19	8.25
916	NYSE	HAE	Tue, Jan 9, 1996	8.31	8.31	8.25	8.25
915	NYSE	HAE	Mon, Jan 8, 1996	8.44	8.44	8.25	8.25
914	NYSE	HAE	Fri, Jan 5, 1996	8.56	8.56	8.19	8.44
913	NYSE	HAE	Thu, Jan 4, 1996	8.75	8.75	8.50	8.56
912	NYSE	HAE	Wed, Jan 3, 1996	8.88	8.88	8.75	8.81
911	NYSE	HAE	Tue, Jan 2, 1996	8.81	8.88	8.81	8.88
910	NYSE	HAE	Fri, Dec 29, 1995	8.81	8.88	8.75	8.88
909	NYSE	HAE	Thu, Dec 28, 1995	8.69	8.75	8.66	8.75
908	NYSE	HAE	Wed, Dec 27, 1995	8.81	8.88	8.69	8.69
907	NYSE	HAE	Tue, Dec 26, 1995	8.75	8.88	8.75	8.81
906	NYSE	HAE	Fri, Dec 22, 1995	8.50	8.88	8.50	8.75
905	NYSE	HAE	Thu, Dec 21, 1995	8.50	8.63	8.50	8.50
904	NYSE	HAE	Wed, Dec 20, 1995	8.56	8.81	8.50	8.56
903	NYSE	HAE	Tue, Dec 19, 1995	8.56	8.63	8.50	8.56
902	NYSE	HAE	Mon, Dec 18, 1995	8.69	8.69	8.50	8.56
901	NYSE	HAE	Fri, Dec 15, 1995	8.75	8.75	8.56	8.63
900	NYSE	HAE	Thu, Dec 14, 1995	8.50	8.56	8.44	8.56
899	NYSE	HAE	Wed, Dec 13, 1995	8.50	8.56	8.44	8.44
898	NYSE	HAE	Tue, Dec 12, 1995	8.50	8.63	8.50	8.50
897	NYSE	HAE	Mon, Dec 11, 1995	8.75	8.81	8.31	8.38
896	NYSE	HAE	Fri, Dec 8, 1995	8.75	8.88	8.75	8.75
895	NYSE	HAE	Thu, Dec 7, 1995	8.75	8.81	8.69	8.75
894	NYSE	HAE	Wed, Dec 6, 1995	8.94	8.94	8.69	8.69
893	NYSE	HAE	Tue, Dec 5, 1995	8.94	9.00	8.81	8.81
892	NYSE	HAE	Mon, Dec 4, 1995	8.88	9.00	8.88	9.00
891	NYSE	HAE	Fri, Dec 1, 1995	9.00	9.00	8.88	8.88
890	NYSE	HAE	Thu, Nov 30, 1995	8.94	9.13	8.88	8.88
889	NYSE	HAE	Wed, Nov 29, 1995	9.00	9.06	8.88	8.94
888	NYSE	HAE	Tue, Nov 28, 1995	8.63	8.94	8.63	8.94
887	NYSE	HAE	Mon, Nov 27, 1995	8.75	8.75	8.63	8.63
886	NYSE	HAE	Fri, Nov 24, 1995	8.69	8.69	8.63	8.69
885	NYSE	HAE	Wed, Nov 22, 1995	8.69	8.75	8.56	8.63
884	NYSE	HAE	Tue, Nov 21, 1995	8.69	8.88	8.56	8.75
883	NYSE	HAE	Mon, Nov 20, 1995	9.19	9.19	8.63	8.75
882	NYSE	HAE	Fri, Nov 17, 1995	9.63	9.75	9.63	9.69
881	NYSE	HAE	Thu, Nov 16, 1995	9.81	9.81	9.63	9.69
880	NYSE	HAE	Wed, Nov 15, 1995	9.63	9.94	9.56	9.81
879	NYSE	HAE	Tue, Nov 14, 1995	9.50	9.50	9.44	9.50
878	NYSE	HAE	Mon, Nov 13, 1995	9.63	9.75	9.50	9.50
877	NYSE	HAE	Fri, Nov 10, 1995	9.69	9.75	9.56	9.63
876	NYSE	HAE	Thu, Nov 9, 1995	9.56	9.81	9.56	9.75
875	NYSE	HAE	Wed, Nov 8, 1995	9.31	9.56	9.31	9.50
874	NYSE	HAE	Tue, Nov 7, 1995	9.44	9.44	9.19	9.19
873	NYSE	HAE	Mon, Nov 6, 1995	9.63	9.69	9.25	9.44
872	NYSE	HAE	Fri, Nov 3, 1995	9.88	9.88	9.75	9.75
871	NYSE	HAE	Thu, Nov 2, 1995	9.69	10.00	9.69	9.75
870	NYSE	HAE	Wed, Nov 1, 1995	9.56	9.69	9.56	9.69
869	NYSE	HAE	Tue, Oct 31, 1995	9.31	9.56	9.31	9.44
868	NYSE	HAE	Mon, Oct 30, 1995	9.38	9.38	9.19	9.31
867	NYSE	HAE	Fri, Oct 27, 1995	9.25	9.31	9.13	9.31
866	NYSE	HAE	Thu, Oct 26, 1995	9.69	9.69	9.31	9.31
865	NYSE	HAE	Wed, Oct 25, 1995	9.50	9.88	9.44	9.69
864	NYSE	HAE	Tue, Oct 24, 1995	9.06	9.38	8.94	9.31
863	NYSE	HAE	Mon, Oct 23, 1995	9.06	9.13	8.94	9.13
862	NYSE	HAE	Fri, Oct 20, 1995	9.19	9.25	8.88	9.00
861	NYSE	HAE	Thu, Oct 19, 1995	9.63	9.75	9.00	9.31
860	NYSE	HAE	Wed, Oct 18, 1995	10.00	10.13	9.63	9.63
859	NYSE	HAE	Tue, Oct 17, 1995	10.88	10.88	9.88	9.94
858	NYSE	HAE	Mon, Oct 16, 1995	11.00	11.00	10.88	10.94
857	NYSE	HAE	Fri, Oct 13, 1995	11.19	11.19	11.06	11.06
856	NYSE	HAE	Thu, Oct 12, 1995	11.13	11.13	11.00	11.06
855	NYSE	HAE	Wed, Oct 11, 1995	11.13	11.13	11.00	11.06
854	NYSE	HAE	Tue, Oct 10, 1995	10.88	11.00	10.88	11.00
853	NYSE	HAE	Mon, Oct 9, 1995	11.13	11.25	11.13	11.13
852	NYSE	HAE	Fri, Oct 6, 1995	11.13	11.19	11.06	11.13
851	NYSE	HAE	Thu, Oct 5, 1995	11.13	11.19	11.06	11.13
850	NYSE	HAE	Wed, Oct 4, 1995	11.25	11.25	11.13	11.19
849	NYSE	HAE	Tue, Oct 3, 1995	11.50	11.50	11.25	11.25
848	NYSE	HAE	Mon, Oct 2, 1995	11.50	11.50	11.38	11.38
847	NYSE	HAE	Fri, Sep 29, 1995	11.19	11.56	11.19	11.50
846	NYSE	HAE	Thu, Sep 28, 1995	11.19	11.25	11.19	11.25
845	NYSE	HAE	Wed, Sep 27, 1995	11.25	11.25	11.19	11.19
844	NYSE	HAE	Tue, Sep 26, 1995	11.13	11.31	11.13	11.31
843	NYSE	HAE	Mon, Sep 25, 1995	11.06	11.13	11.00	11.06
842	NYSE	HAE	Fri, Sep 22, 1995	11.19	11.19	11.06	11.06
841	NYSE	HAE	Thu, Sep 21, 1995	11.25	11.38	11.19	11.25
840	NYSE	HAE	Wed, Sep 20, 1995	11.00	11.38	11.00	11.38
839	NYSE	HAE	Tue, Sep 19, 1995	11.00	11.31	10.94	11.06
838	NYSE	HAE	Mon, Sep 18, 1995	10.81	11.19	10.81	11.19
837	NYSE	HAE	Fri, Sep 15, 1995	10.94	10.94	10.81	10.88
836	NYSE	HAE	Thu, Sep 14, 1995	11.00	11.19	10.88	10.94
835	NYSE	HAE	Wed, Sep 13, 1995	10.63	11.06	10.63	11.00
834	NYSE	HAE	Tue, Sep 12, 1995	10.81	10.88	10.69	10.75
833	NYSE	HAE	Mon, Sep 11, 1995	10.88	10.94	10.75	10.75
832	NYSE	HAE	Fri, Sep 8, 1995	10.88	10.88	10.75	10.88
831	NYSE	HAE	Thu, Sep 7, 1995	10.63	10.88	10.63	10.81
830	NYSE	HAE	Wed, Sep 6, 1995	10.63	10.69	10.56	10.69
829	NYSE	HAE	Tue, Sep 5, 1995	10.81	10.81	10.63	10.63
828	NYSE	HAE	Fri, Sep 1, 1995	10.81	10.94	10.75	10.94
827	NYSE	HAE	Thu, Aug 31, 1995	10.75	10.81	10.69	10.75
826	NYSE	HAE	Wed, Aug 30, 1995	10.75	10.75	10.69	10.75
825	NYSE	HAE	Tue, Aug 29, 1995	10.88	10.94	10.69	10.69
824	NYSE	HAE	Mon, Aug 28, 1995	10.81	10.94	10.81	10.94
823	NYSE	HAE	Fri, Aug 25, 1995	10.88	10.94	10.81	10.81
822	NYSE	HAE	Thu, Aug 24, 1995	10.56	10.81	10.56	10.81
821	NYSE	HAE	Wed, Aug 23, 1995	11.00	11.00	10.50	10.56
820	NYSE	HAE	Tue, Aug 22, 1995	11.00	11.06	11.00	11.06
819	NYSE	HAE	Mon, Aug 21, 1995	10.63	11.19	10.63	11.00
818	NYSE	HAE	Fri, Aug 18, 1995	10.50	10.69	10.50	10.63
817	NYSE	HAE	Thu, Aug 17, 1995	10.50	10.56	10.31	10.50
816	NYSE	HAE	Wed, Aug 16, 1995	10.69	10.69	10.50	10.56
815	NYSE	HAE	Tue, Aug 15, 1995	10.81	10.94	10.75	10.75
814	NYSE	HAE	Mon, Aug 14, 1995	10.75	10.88	10.75	10.88
813	NYSE	HAE	Fri, Aug 11, 1995	10.88	10.94	10.75	10.88
812	NYSE	HAE	Thu, Aug 10, 1995	10.88	10.94	10.81	10.94
811	NYSE	HAE	Wed, Aug 9, 1995	10.81	10.94	10.75	10.94
810	NYSE	HAE	Tue, Aug 8, 1995	10.94	11.00	10.75	10.88
809	NYSE	HAE	Mon, Aug 7, 1995	10.94	11.06	10.94	11.00
808	NYSE	HAE	Fri, Aug 4, 1995	10.94	11.06	10.94	10.94
807	NYSE	HAE	Thu, Aug 3, 1995	10.94	11.00	10.94	10.94
806	NYSE	HAE	Wed, Aug 2, 1995	11.00	11.06	10.94	11.06
805	NYSE	HAE	Tue, Aug 1, 1995	10.94	11.00	10.88	11.00
804	NYSE	HAE	Mon, Jul 31, 1995	10.75	11.13	10.75	11.06
803	NYSE	HAE	Fri, Jul 28, 1995	10.81	11.00	10.75	10.81
802	NYSE	HAE	Thu, Jul 27, 1995	11.13	11.19	10.81	10.94
801	NYSE	HAE	Wed, Jul 26, 1995	11.06	11.13	10.81	11.13
800	NYSE	HAE	Tue, Jul 25, 1995	10.75	11.00	10.63	11.00
799	NYSE	HAE	Mon, Jul 24, 1995	10.88	10.88	10.38	10.69
798	NYSE	HAE	Fri, Jul 21, 1995	10.63	11.00	10.63	10.69
797	NYSE	HAE	Thu, Jul 20, 1995	10.00	11.00	10.00	10.56
796	NYSE	HAE	Wed, Jul 19, 1995	10.50	10.50	9.94	10.00
795	NYSE	HAE	Tue, Jul 18, 1995	10.06	10.88	9.88	10.56
794	NYSE	HAE	Mon, Jul 17, 1995	9.63	10.19	9.50	10.19
793	NYSE	HAE	Fri, Jul 14, 1995	9.63	9.63	9.44	9.50
792	NYSE	HAE	Thu, Jul 13, 1995	9.31	9.56	9.25	9.50
791	NYSE	HAE	Wed, Jul 12, 1995	9.38	9.44	9.19	9.25
790	NYSE	HAE	Tue, Jul 11, 1995	9.63	9.69	9.38	9.44
789	NYSE	HAE	Mon, Jul 10, 1995	9.63	9.69	9.56	9.69
788	NYSE	HAE	Fri, Jul 7, 1995	9.50	9.69	9.50	9.69
787	NYSE	HAE	Thu, Jul 6, 1995	9.50	9.63	9.50	9.56
786	NYSE	HAE	Wed, Jul 5, 1995	9.25	9.56	9.25	9.50
785	NYSE	HAE	Mon, Jul 3, 1995	9.63	9.63	9.31	9.31
784	NYSE	HAE	Fri, Jun 30, 1995	9.50	9.63	9.31	9.63
783	NYSE	HAE	Thu, Jun 29, 1995	9.38	9.56	9.38	9.44
782	NYSE	HAE	Wed, Jun 28, 1995	9.56	9.56	9.31	9.31
781	NYSE	HAE	Tue, Jun 27, 1995	9.44	9.63	9.38	9.56
780	NYSE	HAE	Mon, Jun 26, 1995	9.63	9.63	9.38	9.44
779	NYSE	HAE	Fri, Jun 23, 1995	9.50	9.63	9.50	9.56
778	NYSE	HAE	Thu, Jun 22, 1995	9.44	9.56	9.38	9.50
777	NYSE	HAE	Wed, Jun 21, 1995	9.25	9.50	9.25	9.50
776	NYSE	HAE	Tue, Jun 20, 1995	9.06	9.38	9.06	9.25
775	NYSE	HAE	Mon, Jun 19, 1995	9.06	9.19	8.88	9.19
774	NYSE	HAE	Fri, Jun 16, 1995	8.94	9.13	8.81	9.13
773	NYSE	HAE	Thu, Jun 15, 1995	8.81	9.06	8.81	9.06
772	NYSE	HAE	Wed, Jun 14, 1995	8.75	8.81	8.69	8.81
771	NYSE	HAE	Tue, Jun 13, 1995	8.75	8.75	8.63	8.69
770	NYSE	HAE	Mon, Jun 12, 1995	8.88	8.88	8.75	8.75
769	NYSE	HAE	Fri, Jun 9, 1995	8.88	8.94	8.88	8.94
768	NYSE	HAE	Thu, Jun 8, 1995	8.94	9.06	8.88	8.88
767	NYSE	HAE	Wed, Jun 7, 1995	9.00	9.00	8.88	8.94
766	NYSE	HAE	Tue, Jun 6, 1995	8.88	9.00	8.81	9.00
765	NYSE	HAE	Mon, Jun 5, 1995	8.81	8.94	8.81	8.88
764	NYSE	HAE	Fri, Jun 2, 1995	8.75	8.81	8.75	8.81
763	NYSE	HAE	Thu, Jun 1, 1995	9.06	9.06	8.75	8.81
762	NYSE	HAE	Wed, May 31, 1995	8.81	9.06	8.75	9.00
761	NYSE	HAE	Tue, May 30, 1995	9.25	9.25	8.81	8.94
760	NYSE	HAE	Fri, May 26, 1995	9.50	9.56	9.19	9.25
759	NYSE	HAE	Thu, May 25, 1995	8.94	9.69	8.88	9.63
758	NYSE	HAE	Wed, May 24, 1995	8.88	9.00	8.81	9.00
757	NYSE	HAE	Tue, May 23, 1995	8.75	9.00	8.75	8.94
756	NYSE	HAE	Mon, May 22, 1995	8.75	8.75	8.50	8.75
755	NYSE	HAE	Fri, May 19, 1995	8.81	8.81	8.69	8.75
754	NYSE	HAE	Thu, May 18, 1995	8.69	8.94	8.69	8.88
753	NYSE	HAE	Wed, May 17, 1995	8.19	8.81	8.19	8.75
752	NYSE	HAE	Tue, May 16, 1995	8.06	8.38	8.00	8.25
751	NYSE	HAE	Mon, May 15, 1995	8.00	8.19	8.00	8.06
750	NYSE	HAE	Fri, May 12, 1995	8.06	8.06	7.81	8.00
749	NYSE	HAE	Thu, May 11, 1995	7.94	8.13	7.94	8.06
748	NYSE	HAE	Wed, May 10, 1995	7.75	7.88	7.69	7.88
747	NYSE	HAE	Tue, May 9, 1995	7.69	7.75	7.63	7.69
746	NYSE	HAE	Mon, May 8, 1995	7.69	7.81	7.63	7.81
745	NYSE	HAE	Fri, May 5, 1995	7.63	7.69	7.63	7.69
744	NYSE	HAE	Thu, May 4, 1995	7.69	7.69	7.63	7.69
743	NYSE	HAE	Wed, May 3, 1995	7.69	7.75	7.63	7.69
742	NYSE	HAE	Tue, May 2, 1995	7.75	7.81	7.69	7.75
741	NYSE	HAE	Mon, May 1, 1995	7.69	7.81	7.69	7.75
740	NYSE	HAE	Fri, Apr 28, 1995	7.63	7.81	7.63	7.75
739	NYSE	HAE	Thu, Apr 27, 1995	7.56	7.75	7.56	7.63
738	NYSE	HAE	Wed, Apr 26, 1995	7.81	7.88	7.50	7.56
737	NYSE	HAE	Tue, Apr 25, 1995	7.94	7.94	7.69	7.81
736	NYSE	HAE	Mon, Apr 24, 1995	7.81	8.00	7.63	8.00
735	NYSE	HAE	Fri, Apr 21, 1995	7.56	7.88	7.56	7.88
734	NYSE	HAE	Thu, Apr 20, 1995	7.38	7.75	7.38	7.63
733	NYSE	HAE	Wed, Apr 19, 1995	7.13	7.63	7.13	7.44
732	NYSE	HAE	Tue, Apr 18, 1995	6.50	6.69	6.50	6.63
731	NYSE	HAE	Mon, Apr 17, 1995	6.88	6.88	6.44	6.56
730	NYSE	HAE	Thu, Apr 13, 1995	7.13	7.19	6.94	6.94
729	NYSE	HAE	Wed, Apr 12, 1995	7.25	7.25	7.00	7.13
728	NYSE	HAE	Tue, Apr 11, 1995	7.38	7.38	7.25	7.25
727	NYSE	HAE	Mon, Apr 10, 1995	7.25	7.38	7.19	7.31
726	NYSE	HAE	Fri, Apr 7, 1995	7.25	7.38	7.25	7.25
725	NYSE	HAE	Thu, Apr 6, 1995	7.25	7.50	7.25	7.31
724	NYSE	HAE	Wed, Apr 5, 1995	7.31	7.31	7.19	7.31
723	NYSE	HAE	Tue, Apr 4, 1995	7.25	7.31	7.19	7.25
722	NYSE	HAE	Mon, Apr 3, 1995	7.25	7.25	7.19	7.25
721	NYSE	HAE	Fri, Mar 31, 1995	7.25	7.31	7.19	7.25
720	NYSE	HAE	Thu, Mar 30, 1995	7.31	7.44	7.25	7.31
719	NYSE	HAE	Wed, Mar 29, 1995	7.56	7.63	7.31	7.31
718	NYSE	HAE	Tue, Mar 28, 1995	7.50	7.56	7.44	7.50
717	NYSE	HAE	Mon, Mar 27, 1995	7.63	7.63	7.44	7.56
716	NYSE	HAE	Fri, Mar 24, 1995	7.63	7.75	7.63	7.63
715	NYSE	HAE	Thu, Mar 23, 1995	7.69	7.75	7.63	7.63
714	NYSE	HAE	Wed, Mar 22, 1995	7.81	7.81	7.69	7.69
713	NYSE	HAE	Tue, Mar 21, 1995	7.75	7.81	7.69	7.75
712	NYSE	HAE	Mon, Mar 20, 1995	7.75	7.88	7.75	7.75
711	NYSE	HAE	Fri, Mar 17, 1995	7.94	7.94	7.81	7.81
710	NYSE	HAE	Thu, Mar 16, 1995	7.81	7.94	7.75	7.88
709	NYSE	HAE	Wed, Mar 15, 1995	7.75	7.81	7.69	7.75
708	NYSE	HAE	Tue, Mar 14, 1995	7.56	7.88	7.50	7.75
707	NYSE	HAE	Mon, Mar 13, 1995	7.63	7.75	7.56	7.63
706	NYSE	HAE	Fri, Mar 10, 1995	7.63	7.75	7.63	7.63
705	NYSE	HAE	Thu, Mar 9, 1995	7.75	7.75	7.56	7.69
704	NYSE	HAE	Wed, Mar 8, 1995	7.56	7.69	7.50	7.69
703	NYSE	HAE	Tue, Mar 7, 1995	7.75	7.75	7.56	7.63
702	NYSE	HAE	Mon, Mar 6, 1995	7.81	7.88	7.75	7.75
701	NYSE	HAE	Fri, Mar 3, 1995	7.88	7.94	7.81	7.81
700	NYSE	HAE	Thu, Mar 2, 1995	7.88	8.13	7.88	7.94
699	NYSE	HAE	Wed, Mar 1, 1995	7.88	7.94	7.88	7.94
698	NYSE	HAE	Tue, Feb 28, 1995	7.81	7.94	7.81	7.94
697	NYSE	HAE	Mon, Feb 27, 1995	7.88	7.88	7.75	7.88
696	NYSE	HAE	Fri, Feb 24, 1995	7.88	7.88	7.81	7.88
695	NYSE	HAE	Thu, Feb 23, 1995	7.81	7.94	7.81	7.81
694	NYSE	HAE	Wed, Feb 22, 1995	7.63	7.88	7.56	7.81
693	NYSE	HAE	Tue, Feb 21, 1995	7.75	7.75	7.63	7.63
692	NYSE	HAE	Fri, Feb 17, 1995	7.69	7.75	7.56	7.69
691	NYSE	HAE	Thu, Feb 16, 1995	7.81	7.88	7.56	7.69
690	NYSE	HAE	Wed, Feb 15, 1995	7.69	7.94	7.56	7.94
689	NYSE	HAE	Tue, Feb 14, 1995	7.75	7.75	7.56	7.56
688	NYSE	HAE	Mon, Feb 13, 1995	7.63	7.75	7.56	7.75
687	NYSE	HAE	Fri, Feb 10, 1995	7.50	7.63	7.50	7.56
686	NYSE	HAE	Thu, Feb 9, 1995	7.69	7.81	7.50	7.56
685	NYSE	HAE	Wed, Feb 8, 1995	7.75	7.81	7.69	7.75
684	NYSE	HAE	Tue, Feb 7, 1995	8.00	8.00	7.56	7.88
683	NYSE	HAE	Mon, Feb 6, 1995	7.75	8.00	7.63	8.00
682	NYSE	HAE	Fri, Feb 3, 1995	7.63	7.69	7.56	7.69
681	NYSE	HAE	Thu, Feb 2, 1995	7.38	7.63	7.38	7.56
680	NYSE	HAE	Wed, Feb 1, 1995	7.44	7.44	7.38	7.38
679	NYSE	HAE	Tue, Jan 31, 1995	7.38	7.50	7.38	7.44
678	NYSE	HAE	Mon, Jan 30, 1995	7.50	7.50	7.38	7.44
677	NYSE	HAE	Fri, Jan 27, 1995	7.44	7.50	7.38	7.50
676	NYSE	HAE	Thu, Jan 26, 1995	7.63	7.63	7.44	7.44
675	NYSE	HAE	Wed, Jan 25, 1995	7.56	7.63	7.50	7.50
674	NYSE	HAE	Tue, Jan 24, 1995	7.50	7.63	7.50	7.63
673	NYSE	HAE	Mon, Jan 23, 1995	7.38	7.56	7.38	7.50
672	NYSE	HAE	Fri, Jan 20, 1995	7.69	7.75	7.44	7.44
671	NYSE	HAE	Thu, Jan 19, 1995	7.81	7.94	7.69	7.69
670	NYSE	HAE	Wed, Jan 18, 1995	7.88	8.13	7.75	7.81
669	NYSE	HAE	Tue, Jan 17, 1995	7.63	7.88	7.50	7.81
668	NYSE	HAE	Mon, Jan 16, 1995	8.88	8.88	8.63	8.81
667	NYSE	HAE	Fri, Jan 13, 1995	8.94	8.94	8.63	8.75
666	NYSE	HAE	Thu, Jan 12, 1995	8.50	9.06	8.50	8.88
665	NYSE	HAE	Wed, Jan 11, 1995	8.63	8.69	8.44	8.56
664	NYSE	HAE	Tue, Jan 10, 1995	8.69	8.69	8.50	8.56
663	NYSE	HAE	Mon, Jan 9, 1995	8.50	8.63	8.44	8.63
662	NYSE	HAE	Fri, Jan 6, 1995	8.63	8.63	8.50	8.56
661	NYSE	HAE	Thu, Jan 5, 1995	8.56	8.63	8.56	8.63
660	NYSE	HAE	Wed, Jan 4, 1995	8.63	8.75	8.56	8.63
659	NYSE	HAE	Tue, Jan 3, 1995	8.69	8.69	8.56	8.63
658	NYSE	HAE	Fri, Dec 30, 1994	8.69	8.75	8.56	8.63
657	NYSE	HAE	Thu, Dec 29, 1994	8.75	8.81	8.56	8.81
656	NYSE	HAE	Wed, Dec 28, 1994	8.81	8.81	8.69	8.81
655	NYSE	HAE	Tue, Dec 27, 1994	8.75	8.88	8.75	8.75
654	NYSE	HAE	Fri, Dec 23, 1994	8.81	8.94	8.81	8.81
653	NYSE	HAE	Thu, Dec 22, 1994	8.94	8.94	8.81	8.88
652	NYSE	HAE	Wed, Dec 21, 1994	8.88	8.88	8.81	8.88
651	NYSE	HAE	Tue, Dec 20, 1994	8.81	8.94	8.81	8.81
650	NYSE	HAE	Mon, Dec 19, 1994	8.69	8.88	8.63	8.81
649	NYSE	HAE	Fri, Dec 16, 1994	8.88	8.88	8.13	8.75
648	NYSE	HAE	Thu, Dec 15, 1994	8.94	9.00	8.50	8.81
647	NYSE	HAE	Wed, Dec 14, 1994	9.00	9.19	8.88	8.88
646	NYSE	HAE	Tue, Dec 13, 1994	9.13	9.19	8.88	8.94
645	NYSE	HAE	Mon, Dec 12, 1994	9.38	9.38	9.06	9.25
644	NYSE	HAE	Fri, Dec 9, 1994	9.38	9.38	9.25	9.31
643	NYSE	HAE	Thu, Dec 8, 1994	9.75	9.75	9.38	9.38
642	NYSE	HAE	Wed, Dec 7, 1994	9.81	9.81	9.69	9.75
641	NYSE	HAE	Tue, Dec 6, 1994	9.75	9.81	9.69	9.75
640	NYSE	HAE	Mon, Dec 5, 1994	9.69	9.81	9.69	9.75
639	NYSE	HAE	Fri, Dec 2, 1994	9.69	9.81	9.63	9.75
638	NYSE	HAE	Thu, Dec 1, 1994	9.75	9.81	9.63	9.75
637	NYSE	HAE	Wed, Nov 30, 1994	9.75	9.81	9.63	9.75
636	NYSE	HAE	Tue, Nov 29, 1994	9.81	9.81	9.63	9.69
635	NYSE	HAE	Mon, Nov 28, 1994	9.63	9.88	9.56	9.81
634	NYSE	HAE	Fri, Nov 25, 1994	9.63	9.63	9.50	9.56
633	NYSE	HAE	Wed, Nov 23, 1994	9.50	9.63	9.50	9.56
632	NYSE	HAE	Tue, Nov 22, 1994	9.75	9.88	9.25	9.50
631	NYSE	HAE	Mon, Nov 21, 1994	9.81	9.94	9.69	9.75
630	NYSE	HAE	Fri, Nov 18, 1994	9.81	9.94	9.69	9.69
629	NYSE	HAE	Thu, Nov 17, 1994	10.00	10.00	9.75	9.88
628	NYSE	HAE	Wed, Nov 16, 1994	10.00	10.13	9.94	9.94
627	NYSE	HAE	Tue, Nov 15, 1994	9.81	10.00	9.75	10.00
626	NYSE	HAE	Mon, Nov 14, 1994	9.94	10.00	9.75	9.75
625	NYSE	HAE	Fri, Nov 11, 1994	9.88	10.00	9.88	9.88
624	NYSE	HAE	Thu, Nov 10, 1994	10.00	10.13	9.91	9.94
623	NYSE	HAE	Wed, Nov 9, 1994	9.88	10.00	9.88	9.94
622	NYSE	HAE	Tue, Nov 8, 1994	9.63	9.75	9.56	9.75
621	NYSE	HAE	Mon, Nov 7, 1994	9.75	9.88	9.63	9.63
620	NYSE	HAE	Fri, Nov 4, 1994	9.88	10.00	9.88	9.88
619	NYSE	HAE	Thu, Nov 3, 1994	9.81	10.00	9.75	10.00
618	NYSE	HAE	Wed, Nov 2, 1994	9.94	10.00	9.81	9.88
617	NYSE	HAE	Tue, Nov 1, 1994	10.00	10.06	9.94	9.94
616	NYSE	HAE	Mon, Oct 31, 1994	10.06	10.06	9.94	10.00
615	NYSE	HAE	Fri, Oct 28, 1994	10.06	10.13	10.00	10.00
614	NYSE	HAE	Thu, Oct 27, 1994	10.06	10.13	9.94	10.00
613	NYSE	HAE	Wed, Oct 26, 1994	10.06	10.13	9.94	10.06
612	NYSE	HAE	Tue, Oct 25, 1994	9.88	10.13	9.81	10.00
611	NYSE	HAE	Mon, Oct 24, 1994	10.06	10.25	9.81	9.94
610	NYSE	HAE	Fri, Oct 21, 1994	9.75	10.75	9.69	10.06
609	NYSE	HAE	Thu, Oct 20, 1994	9.75	9.94	9.69	9.75
608	NYSE	HAE	Wed, Oct 19, 1994	9.31	10.00	9.31	9.63
607	NYSE	HAE	Tue, Oct 18, 1994	9.56	9.56	8.69	9.25
606	NYSE	HAE	Mon, Oct 17, 1994	9.50	9.69	9.38	9.56
605	NYSE	HAE	Fri, Oct 14, 1994	8.88	9.38	8.75	9.19
604	NYSE	HAE	Thu, Oct 13, 1994	9.13	9.19	8.75	8.88
603	NYSE	HAE	Wed, Oct 12, 1994	8.75	9.13	8.75	9.00
602	NYSE	HAE	Tue, Oct 11, 1994	8.31	8.50	8.19	8.38
601	NYSE	HAE	Mon, Oct 10, 1994	8.25	8.31	8.13	8.19
600	NYSE	HAE	Fri, Oct 7, 1994	8.44	8.44	8.06	8.19
599	NYSE	HAE	Thu, Oct 6, 1994	8.50	8.75	8.38	8.38
598	NYSE	HAE	Wed, Oct 5, 1994	8.88	8.88	8.38	8.50
597	NYSE	HAE	Tue, Oct 4, 1994	8.81	8.94	8.75	8.75
596	NYSE	HAE	Mon, Oct 3, 1994	9.06	9.06	8.88	8.88
595	NYSE	HAE	Fri, Sep 30, 1994	9.06	9.13	9.00	9.06
594	NYSE	HAE	Thu, Sep 29, 1994	9.06	9.19	8.88	9.13
593	NYSE	HAE	Wed, Sep 28, 1994	9.00	9.13	8.94	9.06
592	NYSE	HAE	Tue, Sep 27, 1994	8.81	9.06	8.81	9.00
591	NYSE	HAE	Mon, Sep 26, 1994	8.88	8.94	8.50	8.63
590	NYSE	HAE	Fri, Sep 23, 1994	9.13	9.31	8.88	8.88
589	NYSE	HAE	Thu, Sep 22, 1994	9.31	9.44	9.00	9.25
588	NYSE	HAE	Wed, Sep 21, 1994	9.31	9.38	9.25	9.38
587	NYSE	HAE	Tue, Sep 20, 1994	9.50	9.69	9.25	9.25
586	NYSE	HAE	Mon, Sep 19, 1994	9.63	9.75	9.38	9.56
585	NYSE	HAE	Fri, Sep 16, 1994	9.44	9.56	9.31	9.50
584	NYSE	HAE	Thu, Sep 15, 1994	9.38	9.38	9.19	9.38
583	NYSE	HAE	Wed, Sep 14, 1994	9.25	9.38	9.19	9.38
582	NYSE	HAE	Tue, Sep 13, 1994	9.31	9.38	9.19	9.31
581	NYSE	HAE	Mon, Sep 12, 1994	9.31	9.44	9.31	9.31
580	NYSE	HAE	Fri, Sep 9, 1994	9.31	9.38	9.25	9.31
579	NYSE	HAE	Thu, Sep 8, 1994	9.44	9.44	9.38	9.44
578	NYSE	HAE	Wed, Sep 7, 1994	9.44	9.44	9.13	9.38
577	NYSE	HAE	Tue, Sep 6, 1994	9.50	9.50	9.38	9.44
576	NYSE	HAE	Fri, Sep 2, 1994	9.50	9.69	9.44	9.50
575	NYSE	HAE	Thu, Sep 1, 1994	9.50	9.63	9.19	9.38
574	NYSE	HAE	Wed, Aug 31, 1994	9.00	9.44	8.94	9.38
573	NYSE	HAE	Tue, Aug 30, 1994	8.94	8.94	8.81	8.94
572	NYSE	HAE	Mon, Aug 29, 1994	8.94	9.00	8.81	8.94
571	NYSE	HAE	Fri, Aug 26, 1994	8.69	9.00	8.69	8.81
570	NYSE	HAE	Thu, Aug 25, 1994	9.00	9.06	8.81	8.81
569	NYSE	HAE	Wed, Aug 24, 1994	9.00	9.06	8.94	9.00
568	NYSE	HAE	Tue, Aug 23, 1994	8.81	8.94	8.75	8.94
567	NYSE	HAE	Mon, Aug 22, 1994	8.88	8.94	8.75	8.81
566	NYSE	HAE	Fri, Aug 19, 1994	9.06	9.19	8.69	8.81
565	NYSE	HAE	Thu, Aug 18, 1994	8.56	9.31	8.56	8.94
564	NYSE	HAE	Wed, Aug 17, 1994	8.19	8.38	8.13	8.38
563	NYSE	HAE	Tue, Aug 16, 1994	8.19	8.19	7.94	8.19
562	NYSE	HAE	Mon, Aug 15, 1994	8.19	8.25	7.94	8.06
561	NYSE	HAE	Fri, Aug 12, 1994	8.06	8.19	8.00	8.19
560	NYSE	HAE	Thu, Aug 11, 1994	8.25	8.38	8.19	8.31
559	NYSE	HAE	Wed, Aug 10, 1994	8.19	8.50	8.19	8.38
558	NYSE	HAE	Tue, Aug 9, 1994	7.88	8.25	7.88	8.06
557	NYSE	HAE	Mon, Aug 8, 1994	7.69	8.00	7.69	8.00
556	NYSE	HAE	Fri, Aug 5, 1994	7.69	7.69	7.50	7.56
555	NYSE	HAE	Thu, Aug 4, 1994	7.81	7.81	7.50	7.63
554	NYSE	HAE	Wed, Aug 3, 1994	7.75	7.88	7.69	7.81
553	NYSE	HAE	Tue, Aug 2, 1994	7.63	7.75	7.56	7.75
552	NYSE	HAE	Mon, Aug 1, 1994	7.56	7.63	7.44	7.50
551	NYSE	HAE	Fri, Jul 29, 1994	7.44	7.50	7.44	7.50
550	NYSE	HAE	Thu, Jul 28, 1994	7.50	7.50	7.38	7.38
549	NYSE	HAE	Wed, Jul 27, 1994	7.50	7.50	7.38	7.44
548	NYSE	HAE	Tue, Jul 26, 1994	7.56	7.56	7.38	7.44
547	NYSE	HAE	Mon, Jul 25, 1994	7.38	7.50	7.38	7.50
546	NYSE	HAE	Fri, Jul 22, 1994	7.31	7.38	7.06	7.31
545	NYSE	HAE	Thu, Jul 21, 1994	7.38	7.44	7.00	7.25
544	NYSE	HAE	Wed, Jul 20, 1994	7.63	7.69	7.44	7.50
543	NYSE	HAE	Tue, Jul 19, 1994	8.25	8.31	7.19	7.63
542	NYSE	HAE	Mon, Jul 18, 1994	8.50	8.50	8.06	8.38
541	NYSE	HAE	Fri, Jul 15, 1994	8.50	8.69	8.50	8.63
540	NYSE	HAE	Thu, Jul 14, 1994	8.50	8.63	8.38	8.63
539	NYSE	HAE	Wed, Jul 13, 1994	8.38	8.56	8.38	8.56
538	NYSE	HAE	Tue, Jul 12, 1994	8.38	8.50	8.31	8.44
537	NYSE	HAE	Mon, Jul 11, 1994	8.50	8.50	8.31	8.44
536	NYSE	HAE	Fri, Jul 8, 1994	8.75	8.75	8.50	8.50
535	NYSE	HAE	Thu, Jul 7, 1994	8.63	8.75	8.50	8.63
534	NYSE	HAE	Wed, Jul 6, 1994	8.75	8.88	8.69	8.75
533	NYSE	HAE	Tue, Jul 5, 1994	8.63	8.94	8.50	8.81
532	NYSE	HAE	Fri, Jul 1, 1994	8.63	8.75	8.19	8.69
531	NYSE	HAE	Thu, Jun 30, 1994	9.25	9.25	8.94	9.06
530	NYSE	HAE	Wed, Jun 29, 1994	9.38	9.38	9.06	9.13
529	NYSE	HAE	Tue, Jun 28, 1994	9.38	9.38	9.06	9.31
528	NYSE	HAE	Mon, Jun 27, 1994	9.50	9.50	9.25	9.44
527	NYSE	HAE	Fri, Jun 24, 1994	9.44	9.63	9.38	9.63
526	NYSE	HAE	Thu, Jun 23, 1994	9.31	9.63	9.31	9.50
525	NYSE	HAE	Wed, Jun 22, 1994	9.75	9.75	9.44	9.44
524	NYSE	HAE	Tue, Jun 21, 1994	9.63	9.88	9.50	9.63
523	NYSE	HAE	Mon, Jun 20, 1994	9.50	9.63	9.38	9.63
522	NYSE	HAE	Fri, Jun 17, 1994	9.50	9.50	9.38	9.50
521	NYSE	HAE	Thu, Jun 16, 1994	9.13	9.56	9.00	9.38
520	NYSE	HAE	Wed, Jun 15, 1994	9.88	9.88	9.44	9.44
519	NYSE	HAE	Tue, Jun 14, 1994	10.13	10.13	9.94	9.94
518	NYSE	HAE	Mon, Jun 13, 1994	9.88	10.13	9.75	10.13
517	NYSE	HAE	Fri, Jun 10, 1994	9.81	9.88	9.63	9.81
516	NYSE	HAE	Thu, Jun 9, 1994	9.94	9.94	9.75	9.81
515	NYSE	HAE	Wed, Jun 8, 1994	9.81	9.94	9.75	9.88
514	NYSE	HAE	Tue, Jun 7, 1994	10.06	10.13	9.88	9.88
513	NYSE	HAE	Mon, Jun 6, 1994	9.88	10.25	9.81	10.06
512	NYSE	HAE	Fri, Jun 3, 1994	9.69	9.94	9.50	9.81
511	NYSE	HAE	Thu, Jun 2, 1994	9.69	9.94	9.56	9.69
510	NYSE	HAE	Wed, Jun 1, 1994	9.13	9.31	9.13	9.25
509	NYSE	HAE	Tue, May 31, 1994	9.19	9.25	9.00	9.00
508	NYSE	HAE	Fri, May 27, 1994	8.88	9.19	8.81	9.06
507	NYSE	HAE	Thu, May 26, 1994	8.69	9.06	8.56	8.94
506	NYSE	HAE	Wed, May 25, 1994	8.94	8.94	8.63	8.69
505	NYSE	HAE	Tue, May 24, 1994	9.00	9.06	8.88	8.88
504	NYSE	HAE	Mon, May 23, 1994	9.06	9.06	8.88	9.00
503	NYSE	HAE	Fri, May 20, 1994	9.06	9.06	8.75	9.00
502	NYSE	HAE	Thu, May 19, 1994	8.63	9.06	8.56	9.06
501	NYSE	HAE	Wed, May 18, 1994	8.31	8.63	8.31	8.63
500	NYSE	HAE	Tue, May 17, 1994	8.63	8.75	8.63	8.75
499	NYSE	HAE	Mon, May 16, 1994	8.56	8.81	8.44	8.75
498	NYSE	HAE	Fri, May 13, 1994	8.75	8.81	8.56	8.69
497	NYSE	HAE	Thu, May 12, 1994	8.69	9.00	8.63	8.88
496	NYSE	HAE	Wed, May 11, 1994	8.88	9.13	8.69	8.75
495	NYSE	HAE	Tue, May 10, 1994	8.69	9.00	8.50	8.81
494	NYSE	HAE	Mon, May 9, 1994	8.88	8.88	8.56	8.56
493	NYSE	HAE	Fri, May 6, 1994	9.00	9.13	8.88	9.00
492	NYSE	HAE	Thu, May 5, 1994	9.25	9.38	9.06	9.06
491	NYSE	HAE	Wed, May 4, 1994	8.56	9.50	8.56	9.19
490	NYSE	HAE	Tue, May 3, 1994	8.69	8.75	8.50	8.56
489	NYSE	HAE	Mon, May 2, 1994	8.69	8.88	8.44	8.69
488	NYSE	HAE	Fri, Apr 29, 1994	8.75	8.94	8.56	8.56
487	NYSE	HAE	Thu, Apr 28, 1994	8.75	9.13	8.63	8.88
486	NYSE	HAE	Tue, Apr 26, 1994	8.50	8.63	8.25	8.63
485	NYSE	HAE	Mon, Apr 25, 1994	8.19	8.50	8.19	8.38
484	NYSE	HAE	Fri, Apr 22, 1994	8.38	8.44	8.06	8.25
483	NYSE	HAE	Thu, Apr 21, 1994	7.63	8.50	7.63	8.50
482	NYSE	HAE	Wed, Apr 20, 1994	9.44	9.44	8.94	9.00
481	NYSE	HAE	Tue, Apr 19, 1994	9.63	9.63	9.38	9.50
480	NYSE	HAE	Mon, Apr 18, 1994	9.69	9.75	9.50	9.63
479	NYSE	HAE	Fri, Apr 15, 1994	9.63	9.63	9.25	9.56
478	NYSE	HAE	Thu, Apr 14, 1994	9.63	9.75	9.50	9.50
477	NYSE	HAE	Wed, Apr 13, 1994	10.06	10.06	9.56	9.56
476	NYSE	HAE	Tue, Apr 12, 1994	10.19	10.19	9.94	9.94
475	NYSE	HAE	Mon, Apr 11, 1994	10.31	10.38	10.19	10.31
474	NYSE	HAE	Fri, Apr 8, 1994	10.31	10.75	10.13	10.25
473	NYSE	HAE	Thu, Apr 7, 1994	10.00	10.44	10.00	10.38
472	NYSE	HAE	Wed, Apr 6, 1994	10.00	10.31	9.88	10.00
471	NYSE	HAE	Tue, Apr 5, 1994	9.75	10.06	9.69	10.06
470	NYSE	HAE	Mon, Apr 4, 1994	9.75	9.75	9.63	9.69
469	NYSE	HAE	Thu, Mar 31, 1994	9.63	10.13	9.38	9.94
468	NYSE	HAE	Wed, Mar 30, 1994	9.25	9.81	9.25	9.75
467	NYSE	HAE	Tue, Mar 29, 1994	9.69	9.88	9.50	9.63
466	NYSE	HAE	Mon, Mar 28, 1994	10.06	10.06	9.31	9.88
465	NYSE	HAE	Fri, Mar 25, 1994	10.00	10.19	9.94	10.06
464	NYSE	HAE	Thu, Mar 24, 1994	9.63	10.00	9.50	9.88
463	NYSE	HAE	Wed, Mar 23, 1994	9.94	10.06	9.69	9.69
462	NYSE	HAE	Tue, Mar 22, 1994	10.25	10.25	9.94	9.94
461	NYSE	HAE	Mon, Mar 21, 1994	9.88	10.25	9.63	10.19
460	NYSE	HAE	Fri, Mar 18, 1994	10.13	10.19	9.75	9.88
459	NYSE	HAE	Thu, Mar 17, 1994	9.94	10.50	9.88	10.13
458	NYSE	HAE	Wed, Mar 16, 1994	9.94	10.00	9.31	9.94
457	NYSE	HAE	Tue, Mar 15, 1994	10.06	10.13	9.88	9.94
456	NYSE	HAE	Mon, Mar 14, 1994	10.75	10.75	10.00	10.00
455	NYSE	HAE	Fri, Mar 11, 1994	10.88	10.88	10.38	10.69
454	NYSE	HAE	Thu, Mar 10, 1994	10.88	11.06	10.81	10.88
453	NYSE	HAE	Wed, Mar 9, 1994	10.81	11.13	10.81	11.00
452	NYSE	HAE	Tue, Mar 8, 1994	11.19	11.31	10.69	10.88
451	NYSE	HAE	Mon, Mar 7, 1994	11.31	11.44	11.00	11.13
450	NYSE	HAE	Fri, Mar 4, 1994	11.19	11.38	11.00	11.25
449	NYSE	HAE	Thu, Mar 3, 1994	10.94	11.25	10.94	11.13
448	NYSE	HAE	Wed, Mar 2, 1994	10.75	10.88	10.56	10.81
447	NYSE	HAE	Tue, Mar 1, 1994	11.19	11.25	10.75	10.94
446	NYSE	HAE	Mon, Feb 28, 1994	11.31	11.38	11.13	11.13
445	NYSE	HAE	Fri, Feb 25, 1994	11.69	11.69	10.88	11.25
444	NYSE	HAE	Thu, Feb 24, 1994	11.56	11.56	11.44	11.56
443	NYSE	HAE	Wed, Feb 23, 1994	11.75	11.94	11.50	11.50
442	NYSE	HAE	Tue, Feb 22, 1994	11.81	11.88	11.44	11.56
441	NYSE	HAE	Fri, Feb 18, 1994	11.88	12.00	11.25	12.00
440	NYSE	HAE	Thu, Feb 17, 1994	12.00	12.19	11.81	11.81
439	NYSE	HAE	Wed, Feb 16, 1994	12.00	12.13	11.88	11.94
438	NYSE	HAE	Tue, Feb 15, 1994	11.56	11.88	11.50	11.88
437	NYSE	HAE	Mon, Feb 14, 1994	11.06	11.44	10.88	11.44
436	NYSE	HAE	Fri, Feb 11, 1994	11.19	11.25	11.00	11.00
435	NYSE	HAE	Thu, Feb 10, 1994	11.38	11.38	11.19	11.25
434	NYSE	HAE	Wed, Feb 9, 1994	11.50	11.56	11.31	11.31
433	NYSE	HAE	Tue, Feb 8, 1994	11.19	11.25	11.00	11.06
432	NYSE	HAE	Mon, Feb 7, 1994	11.19	11.63	11.00	11.19
431	NYSE	HAE	Fri, Feb 4, 1994	11.31	11.50	11.00	11.13
430	NYSE	HAE	Thu, Feb 3, 1994	11.50	11.56	11.00	11.25
429	NYSE	HAE	Wed, Feb 2, 1994	11.88	11.88	11.00	11.50
428	NYSE	HAE	Tue, Feb 1, 1994	11.75	12.13	11.75	11.81
427	NYSE	HAE	Mon, Jan 31, 1994	11.50	11.81	11.44	11.63
426	NYSE	HAE	Fri, Jan 28, 1994	11.63	11.69	11.38	11.50
425	NYSE	HAE	Thu, Jan 27, 1994	11.00	11.63	11.00	11.25
424	NYSE	HAE	Wed, Jan 26, 1994	10.63	11.00	10.63	10.94
423	NYSE	HAE	Tue, Jan 25, 1994	11.19	11.19	10.44	10.75
422	NYSE	HAE	Mon, Jan 24, 1994	12.00	12.00	11.13	11.19
421	NYSE	HAE	Fri, Jan 21, 1994	11.63	12.13	11.63	11.94
420	NYSE	HAE	Thu, Jan 20, 1994	11.50	11.63	11.25	11.50
419	NYSE	HAE	Wed, Jan 19, 1994	12.06	12.06	11.31	11.38
418	NYSE	HAE	Tue, Jan 18, 1994	11.94	12.38	11.88	12.00
417	NYSE	HAE	Mon, Jan 17, 1994	12.56	12.63	11.50	12.00
416	NYSE	HAE	Fri, Jan 14, 1994	12.75	12.88	12.63	12.75
415	NYSE	HAE	Thu, Jan 13, 1994	13.25	13.38	12.75	12.88
414	NYSE	HAE	Wed, Jan 12, 1994	13.50	13.75	13.31	13.31
413	NYSE	HAE	Tue, Jan 11, 1994	13.19	13.56	13.13	13.50
412	NYSE	HAE	Mon, Jan 10, 1994	12.69	13.13	12.50	13.13
411	NYSE	HAE	Fri, Jan 7, 1994	12.94	12.94	12.63	12.81
410	NYSE	HAE	Thu, Jan 6, 1994	13.69	13.69	13.00	13.06
409	NYSE	HAE	Wed, Jan 5, 1994	13.63	13.75	13.56	13.69
408	NYSE	HAE	Tue, Jan 4, 1994	13.63	13.69	13.50	13.63
407	NYSE	HAE	Mon, Jan 3, 1994	13.75	13.81	13.50	13.50
406	NYSE	HAE	Fri, Dec 31, 1993	14.13	14.19	13.75	13.88
405	NYSE	HAE	Thu, Dec 30, 1993	13.94	14.19	13.75	14.13
404	NYSE	HAE	Wed, Dec 29, 1993	13.56	14.00	13.50	14.00
403	NYSE	HAE	Tue, Dec 28, 1993	12.88	13.56	12.88	13.56
402	NYSE	HAE	Mon, Dec 27, 1993	12.56	12.81	12.56	12.81
401	NYSE	HAE	Thu, Dec 23, 1993	12.44	12.75	12.38	12.63
400	NYSE	HAE	Wed, Dec 22, 1993	12.00	12.63	11.88	12.44
399	NYSE	HAE	Tue, Dec 21, 1993	11.44	11.88	11.44	11.88
398	NYSE	HAE	Mon, Dec 20, 1993	11.44	11.75	11.38	11.44
397	NYSE	HAE	Fri, Dec 17, 1993	11.00	11.50	11.00	11.31
396	NYSE	HAE	Thu, Dec 16, 1993	11.00	11.06	10.75	10.94
395	NYSE	HAE	Wed, Dec 15, 1993	11.00	11.13	10.88	11.00
394	NYSE	HAE	Tue, Dec 14, 1993	11.50	11.50	11.13	11.13
393	NYSE	HAE	Mon, Dec 13, 1993	11.56	11.56	11.44	11.50
392	NYSE	HAE	Fri, Dec 10, 1993	11.56	11.63	11.38	11.63
391	NYSE	HAE	Thu, Dec 9, 1993	11.69	11.81	11.50	11.56
390	NYSE	HAE	Wed, Dec 8, 1993	12.31	12.31	11.63	11.69
389	NYSE	HAE	Tue, Dec 7, 1993	12.38	12.50	12.19	12.31
388	NYSE	HAE	Mon, Dec 6, 1993	12.44	12.50	12.31	12.50
387	NYSE	HAE	Fri, Dec 3, 1993	12.38	12.56	12.38	12.44
386	NYSE	HAE	Thu, Dec 2, 1993	12.19	12.50	12.13	12.50
385	NYSE	HAE	Wed, Dec 1, 1993	11.81	12.38	11.81	12.25
384	NYSE	HAE	Tue, Nov 30, 1993	11.75	11.94	11.63	11.88
383	NYSE	HAE	Mon, Nov 29, 1993	11.50	11.75	11.38	11.63
382	NYSE	HAE	Fri, Nov 26, 1993	11.13	11.50	11.13	11.50
381	NYSE	HAE	Wed, Nov 24, 1993	11.50	11.56	11.25	11.50
380	NYSE	HAE	Tue, Nov 23, 1993	12.00	12.06	11.38	11.50
379	NYSE	HAE	Mon, Nov 22, 1993	12.75	12.75	12.00	12.06
378	NYSE	HAE	Fri, Nov 19, 1993	13.00	13.00	12.75	12.75
377	NYSE	HAE	Thu, Nov 18, 1993	12.81	13.00	12.75	12.94
376	NYSE	HAE	Wed, Nov 17, 1993	12.88	12.94	12.69	12.81
375	NYSE	HAE	Tue, Nov 16, 1993	13.25	13.25	12.75	12.75
374	NYSE	HAE	Mon, Nov 15, 1993	13.31	13.31	13.25	13.25
373	NYSE	HAE	Fri, Nov 12, 1993	13.00	13.31	13.00	13.31
372	NYSE	HAE	Thu, Nov 11, 1993	13.13	13.38	13.00	13.00
371	NYSE	HAE	Wed, Nov 10, 1993	13.00	13.13	12.81	13.00
370	NYSE	HAE	Tue, Nov 9, 1993	13.13	13.13	12.81	13.00
369	NYSE	HAE	Mon, Nov 8, 1993	12.69	13.19	12.69	12.88
368	NYSE	HAE	Fri, Nov 5, 1993	12.69	12.69	12.31	12.56
367	NYSE	HAE	Thu, Nov 4, 1993	12.81	13.19	12.75	12.88
366	NYSE	HAE	Wed, Nov 3, 1993	12.88	12.88	12.50	12.69
365	NYSE	HAE	Tue, Nov 2, 1993	12.63	13.06	12.56	12.75
364	NYSE	HAE	Mon, Nov 1, 1993	12.75	12.75	12.38	12.75
363	NYSE	HAE	Fri, Oct 29, 1993	12.31	12.88	12.25	12.69
362	NYSE	HAE	Thu, Oct 28, 1993	12.13	12.25	12.00	12.19
361	NYSE	HAE	Wed, Oct 27, 1993	12.31	12.38	11.94	12.13
360	NYSE	HAE	Tue, Oct 26, 1993	12.25	12.25	12.13	12.25
359	NYSE	HAE	Mon, Oct 25, 1993	11.88	12.25	11.88	12.25
358	NYSE	HAE	Fri, Oct 22, 1993	12.19	12.31	11.94	12.00
357	NYSE	HAE	Thu, Oct 21, 1993	12.06	12.38	12.06	12.19
356	NYSE	HAE	Wed, Oct 20, 1993	11.56	12.13	11.56	12.13
355	NYSE	HAE	Tue, Oct 19, 1993	11.63	12.00	11.63	11.63
354	NYSE	HAE	Mon, Oct 18, 1993	12.50	12.50	11.56	11.75
353	NYSE	HAE	Fri, Oct 15, 1993	11.13	11.25	10.75	10.94
352	NYSE	HAE	Thu, Oct 14, 1993	10.31	11.06	10.31	11.06
351	NYSE	HAE	Wed, Oct 13, 1993	10.06	10.44	10.00	10.25
350	NYSE	HAE	Tue, Oct 12, 1993	11.13	11.13	10.00	10.06
349	NYSE	HAE	Mon, Oct 11, 1993	11.44	11.44	11.06	11.13
348	NYSE	HAE	Fri, Oct 8, 1993	11.50	11.56	11.44	11.44
347	NYSE	HAE	Thu, Oct 7, 1993	11.25	11.63	11.25	11.44
346	NYSE	HAE	Wed, Oct 6, 1993	11.38	11.38	11.06	11.25
345	NYSE	HAE	Tue, Oct 5, 1993	11.69	11.69	11.13	11.25
344	NYSE	HAE	Mon, Oct 4, 1993	11.81	11.81	11.63	11.63
343	NYSE	HAE	Fri, Oct 1, 1993	12.06	12.06	11.81	11.81
342	NYSE	HAE	Thu, Sep 30, 1993	12.06	12.06	11.94	12.06
341	NYSE	HAE	Wed, Sep 29, 1993	12.13	12.13	11.50	12.00
340	NYSE	HAE	Tue, Sep 28, 1993	12.50	12.50	11.69	12.13
339	NYSE	HAE	Mon, Sep 27, 1993	12.88	12.88	12.50	12.50
338	NYSE	HAE	Fri, Sep 24, 1993	12.94	12.94	12.75	12.88
337	NYSE	HAE	Thu, Sep 23, 1993	12.88	13.00	12.63	12.94
336	NYSE	HAE	Wed, Sep 22, 1993	12.75	13.00	12.50	12.94
335	NYSE	HAE	Tue, Sep 21, 1993	13.25	13.25	12.69	12.88
334	NYSE	HAE	Mon, Sep 20, 1993	13.69	13.69	13.13	13.25
333	NYSE	HAE	Fri, Sep 17, 1993	13.56	13.81	13.50	13.69
332	NYSE	HAE	Thu, Sep 16, 1993	13.44	13.69	13.38	13.56
331	NYSE	HAE	Wed, Sep 15, 1993	13.19	13.50	13.00	13.50
330	NYSE	HAE	Tue, Sep 14, 1993	13.13	13.38	12.69	13.31
329	NYSE	HAE	Mon, Sep 13, 1993	12.94	13.31	12.94	13.00
328	NYSE	HAE	Fri, Sep 10, 1993	12.81	13.06	12.56	13.00
327	NYSE	HAE	Thu, Sep 9, 1993	12.88	13.06	12.88	12.94
326	NYSE	HAE	Wed, Sep 8, 1993	13.25	13.25	12.88	13.00
325	NYSE	HAE	Tue, Sep 7, 1993	13.50	13.56	13.25	13.31
324	NYSE	HAE	Fri, Sep 3, 1993	12.94	13.63	12.88	13.56
323	NYSE	HAE	Thu, Sep 2, 1993	12.69	13.00	12.69	12.88
322	NYSE	HAE	Wed, Sep 1, 1993	12.38	12.81	12.31	12.69
321	NYSE	HAE	Tue, Aug 31, 1993	12.63	12.63	12.19	12.19
320	NYSE	HAE	Mon, Aug 30, 1993	12.44	12.63	12.38	12.44
319	NYSE	HAE	Fri, Aug 27, 1993	12.63	12.63	12.38	12.56
318	NYSE	HAE	Thu, Aug 26, 1993	12.44	12.69	12.38	12.56
317	NYSE	HAE	Wed, Aug 25, 1993	12.50	12.56	12.38	12.50
316	NYSE	HAE	Tue, Aug 24, 1993	12.00	12.50	12.00	12.50
315	NYSE	HAE	Mon, Aug 23, 1993	12.13	12.25	12.00	12.06
314	NYSE	HAE	Fri, Aug 20, 1993	12.19	12.25	11.88	12.13
313	NYSE	HAE	Thu, Aug 19, 1993	12.06	12.25	12.06	12.06
312	NYSE	HAE	Wed, Aug 18, 1993	12.19	12.25	12.06	12.13
311	NYSE	HAE	Tue, Aug 17, 1993	12.06	12.25	11.94	12.06
310	NYSE	HAE	Mon, Aug 16, 1993	11.75	12.00	11.69	12.00
309	NYSE	HAE	Fri, Aug 13, 1993	11.88	11.88	11.69	11.75
308	NYSE	HAE	Thu, Aug 12, 1993	11.81	11.88	11.69	11.88
307	NYSE	HAE	Wed, Aug 11, 1993	11.63	11.88	11.63	11.75
306	NYSE	HAE	Tue, Aug 10, 1993	12.00	12.00	11.63	11.63
305	NYSE	HAE	Mon, Aug 9, 1993	12.00	12.13	11.75	12.00
304	NYSE	HAE	Fri, Aug 6, 1993	12.13	12.13	11.88	11.88
303	NYSE	HAE	Thu, Aug 5, 1993	12.19	12.25	12.19	12.25
302	NYSE	HAE	Wed, Aug 4, 1993	12.19	12.25	12.13	12.19
301	NYSE	HAE	Tue, Aug 3, 1993	12.13	12.19	12.00	12.13
300	NYSE	HAE	Mon, Aug 2, 1993	11.88	12.13	11.75	12.13
299	NYSE	HAE	Fri, Jul 30, 1993	11.75	11.88	11.69	11.88
298	NYSE	HAE	Thu, Jul 29, 1993	11.81	11.88	11.75	11.75
297	NYSE	HAE	Wed, Jul 28, 1993	11.75	11.81	11.75	11.75
296	NYSE	HAE	Tue, Jul 27, 1993	11.56	11.75	11.50	11.75
295	NYSE	HAE	Mon, Jul 26, 1993	11.69	11.69	11.56	11.63
294	NYSE	HAE	Fri, Jul 23, 1993	11.38	11.75	11.38	11.63
293	NYSE	HAE	Thu, Jul 22, 1993	11.38	11.44	11.25	11.25
292	NYSE	HAE	Wed, Jul 21, 1993	11.06	11.63	11.00	11.50
291	NYSE	HAE	Tue, Jul 20, 1993	11.00	11.25	10.69	11.06
290	NYSE	HAE	Mon, Jul 19, 1993	11.00	11.25	11.00	11.13
289	NYSE	HAE	Fri, Jul 16, 1993	11.88	11.88	11.56	11.56
288	NYSE	HAE	Thu, Jul 15, 1993	11.94	11.94	11.75	11.81
287	NYSE	HAE	Wed, Jul 14, 1993	12.38	12.38	11.88	11.94
286	NYSE	HAE	Tue, Jul 13, 1993	12.38	12.50	12.19	12.31
285	NYSE	HAE	Mon, Jul 12, 1993	12.38	12.44	12.31	12.44
284	NYSE	HAE	Fri, Jul 9, 1993	12.56	12.56	12.25	12.50
283	NYSE	HAE	Thu, Jul 8, 1993	12.44	12.50	12.38	12.50
282	NYSE	HAE	Wed, Jul 7, 1993	12.50	12.50	12.19	12.38
281	NYSE	HAE	Tue, Jul 6, 1993	12.50	12.63	12.38	12.44
280	NYSE	HAE	Fri, Jul 2, 1993	12.25	12.56	12.19	12.50
279	NYSE	HAE	Thu, Jul 1, 1993	12.44	12.44	12.19	12.19
278	NYSE	HAE	Wed, Jun 30, 1993	12.13	12.44	12.13	12.44
277	NYSE	HAE	Tue, Jun 29, 1993	12.06	12.13	11.88	12.00
276	NYSE	HAE	Mon, Jun 28, 1993	11.88	12.44	11.88	12.19
275	NYSE	HAE	Fri, Jun 25, 1993	11.38	11.75	11.38	11.63
274	NYSE	HAE	Thu, Jun 24, 1993	10.81	11.75	10.81	11.25
273	NYSE	HAE	Wed, Jun 23, 1993	10.81	11.06	10.75	10.94
272	NYSE	HAE	Tue, Jun 22, 1993	10.94	11.13	10.63	10.94
271	NYSE	HAE	Mon, Jun 21, 1993	11.13	11.13	10.75	10.81
270	NYSE	HAE	Fri, Jun 18, 1993	11.69	11.75	11.19	11.25
269	NYSE	HAE	Thu, Jun 17, 1993	11.44	11.88	11.44	11.69
268	NYSE	HAE	Wed, Jun 16, 1993	10.88	11.50	10.75	11.38
267	NYSE	HAE	Tue, Jun 15, 1993	10.38	11.25	10.31	10.75
266	NYSE	HAE	Mon, Jun 14, 1993	10.69	10.75	10.31	10.31
265	NYSE	HAE	Fri, Jun 11, 1993	10.94	10.94	10.56	10.81
264	NYSE	HAE	Thu, Jun 10, 1993	11.00	11.25	10.63	10.69
263	NYSE	HAE	Wed, Jun 9, 1993	11.00	11.25	11.00	11.13
262	NYSE	HAE	Tue, Jun 8, 1993	11.56	11.56	11.00	11.00
261	NYSE	HAE	Mon, Jun 7, 1993	11.25	11.75	11.19	11.50
260	NYSE	HAE	Fri, Jun 4, 1993	11.25	11.38	11.25	11.38
259	NYSE	HAE	Thu, Jun 3, 1993	11.25	11.31	11.19	11.25
258	NYSE	HAE	Wed, Jun 2, 1993	11.31	11.38	11.25	11.38
257	NYSE	HAE	Tue, Jun 1, 1993	11.38	11.44	11.19	11.31
256	NYSE	HAE	Fri, May 28, 1993	11.25	11.31	11.19	11.31
255	NYSE	HAE	Thu, May 27, 1993	11.38	11.44	11.25	11.25
254	NYSE	HAE	Wed, May 26, 1993	11.31	11.50	11.19	11.25
253	NYSE	HAE	Tue, May 25, 1993	11.00	11.25	11.00	11.19
252	NYSE	HAE	Mon, May 24, 1993	11.25	11.25	11.00	11.00
251	NYSE	HAE	Fri, May 21, 1993	11.13	11.63	11.00	11.31
250	NYSE	HAE	Thu, May 20, 1993	11.69	11.69	11.13	11.13
249	NYSE	HAE	Wed, May 19, 1993	11.25	11.94	11.19	11.75
248	NYSE	HAE	Tue, May 18, 1993	11.00	11.25	11.00	11.25
247	NYSE	HAE	Mon, May 17, 1993	11.19	11.25	11.00	11.00
246	NYSE	HAE	Fri, May 14, 1993	11.00	11.13	10.75	11.13
245	NYSE	HAE	Thu, May 13, 1993	10.88	11.13	10.75	11.00
244	NYSE	HAE	Wed, May 12, 1993	10.88	11.00	10.69	10.88
243	NYSE	HAE	Tue, May 11, 1993	10.63	10.94	10.63	10.88
242	NYSE	HAE	Mon, May 10, 1993	10.31	10.75	10.31	10.63
241	NYSE	HAE	Fri, May 7, 1993	10.00	10.63	10.00	10.06
240	NYSE	HAE	Thu, May 6, 1993	9.75	10.50	9.75	10.13
239	NYSE	HAE	Wed, May 5, 1993	9.81	9.81	9.63	9.63
238	NYSE	HAE	Tue, May 4, 1993	9.69	9.81	9.56	9.75
237	NYSE	HAE	Mon, May 3, 1993	9.63	9.88	9.50	9.69
236	NYSE	HAE	Fri, Apr 30, 1993	9.44	10.00	9.38	9.75
235	NYSE	HAE	Thu, Apr 29, 1993	9.44	9.56	9.38	9.50
234	NYSE	HAE	Wed, Apr 28, 1993	9.56	9.63	9.50	9.50
233	NYSE	HAE	Tue, Apr 27, 1993	9.44	9.81	9.38	9.69
232	NYSE	HAE	Mon, Apr 26, 1993	9.31	9.31	9.06	9.31
231	NYSE	HAE	Fri, Apr 23, 1993	9.00	9.38	9.00	9.31
230	NYSE	HAE	Thu, Apr 22, 1993	9.44	9.44	9.00	9.19
229	NYSE	HAE	Wed, Apr 21, 1993	9.88	9.88	9.19	9.19
228	NYSE	HAE	Tue, Apr 20, 1993	8.56	10.19	8.56	10.06
227	NYSE	HAE	Mon, Apr 19, 1993	8.38	8.63	8.31	8.50
226	NYSE	HAE	Fri, Apr 16, 1993	8.25	8.44	8.00	8.44
225	NYSE	HAE	Thu, Apr 15, 1993	9.06	9.06	8.31	8.38
224	NYSE	HAE	Wed, Apr 14, 1993	9.38	9.38	8.25	8.94
223	NYSE	HAE	Tue, Apr 13, 1993	9.13	9.44	9.13	9.38
222	NYSE	HAE	Mon, Apr 12, 1993	9.88	9.88	9.06	9.25
221	NYSE	HAE	Thu, Apr 8, 1993	10.88	10.88	10.06	10.06
220	NYSE	HAE	Wed, Apr 7, 1993	10.94	11.31	10.94	11.00
219	NYSE	HAE	Tue, Apr 6, 1993	11.25	11.44	10.81	10.81
218	NYSE	HAE	Mon, Apr 5, 1993	11.44	11.81	11.19	11.19
217	NYSE	HAE	Fri, Apr 2, 1993	11.25	11.63	11.13	11.44
216	NYSE	HAE	Thu, Apr 1, 1993	12.13	12.69	11.25	11.38
215	NYSE	HAE	Wed, Mar 31, 1993	11.25	12.50	11.19	12.00
214	NYSE	HAE	Tue, Mar 30, 1993	10.38	10.88	10.25	10.81
213	NYSE	HAE	Mon, Mar 29, 1993	11.00	11.00	10.38	10.44
212	NYSE	HAE	Fri, Mar 26, 1993	10.88	11.25	10.88	11.00
211	NYSE	HAE	Thu, Mar 25, 1993	11.06	11.06	10.81	10.88
210	NYSE	HAE	Wed, Mar 24, 1993	11.50	11.63	10.81	11.06
209	NYSE	HAE	Tue, Mar 23, 1993	12.25	12.25	11.38	11.56
208	NYSE	HAE	Mon, Mar 22, 1993	12.19	12.31	12.06	12.25
207	NYSE	HAE	Fri, Mar 19, 1993	11.88	12.38	11.81	12.31
206	NYSE	HAE	Thu, Mar 18, 1993	12.00	12.00	11.63	11.75
205	NYSE	HAE	Wed, Mar 17, 1993	12.63	12.63	11.88	12.00
204	NYSE	HAE	Tue, Mar 16, 1993	12.75	12.88	12.25	12.63
203	NYSE	HAE	Mon, Mar 15, 1993	13.00	13.00	12.25	12.88
202	NYSE	HAE	Fri, Mar 12, 1993	12.19	13.00	11.81	13.00
201	NYSE	HAE	Thu, Mar 11, 1993	12.56	12.56	12.31	12.31
200	NYSE	HAE	Wed, Mar 10, 1993	12.00	12.81	11.75	12.56
199	NYSE	HAE	Tue, Mar 9, 1993	11.88	12.25	11.75	12.13
198	NYSE	HAE	Mon, Mar 8, 1993	11.63	11.88	11.63	11.75
197	NYSE	HAE	Fri, Mar 5, 1993	10.88	11.63	10.88	11.50
196	NYSE	HAE	Thu, Mar 4, 1993	10.81	11.00	10.50	10.75
195	NYSE	HAE	Wed, Mar 3, 1993	10.63	10.75	10.56	10.75
194	NYSE	HAE	Tue, Mar 2, 1993	10.50	10.63	10.38	10.63
193	NYSE	HAE	Mon, Mar 1, 1993	9.81	10.81	9.81	10.63
192	NYSE	HAE	Fri, Feb 26, 1993	9.88	9.94	9.38	9.69
191	NYSE	HAE	Thu, Feb 25, 1993	10.25	10.25	9.44	9.63
190	NYSE	HAE	Wed, Feb 24, 1993	9.13	10.63	9.13	10.13
189	NYSE	HAE	Tue, Feb 23, 1993	9.50	9.50	9.00	9.00
188	NYSE	HAE	Mon, Feb 22, 1993	10.38	10.44	9.00	9.00
187	NYSE	HAE	Fri, Feb 19, 1993	11.00	11.13	10.50	10.75
186	NYSE	HAE	Thu, Feb 18, 1993	11.63	11.75	10.88	11.00
185	NYSE	HAE	Wed, Feb 17, 1993	12.31	12.50	10.75	10.94
184	NYSE	HAE	Tue, Feb 16, 1993	12.88	12.94	12.19	12.50
183	NYSE	HAE	Fri, Feb 12, 1993	12.81	13.00	12.75	13.00
182	NYSE	HAE	Thu, Feb 11, 1993	12.88	12.94	12.56	12.69
181	NYSE	HAE	Wed, Feb 10, 1993	13.06	13.06	12.38	12.75
180	NYSE	HAE	Tue, Feb 9, 1993	13.38	13.38	12.50	13.13
179	NYSE	HAE	Mon, Feb 8, 1993	13.56	13.56	13.19	13.25
178	NYSE	HAE	Fri, Feb 5, 1993	13.94	14.00	13.50	13.69
177	NYSE	HAE	Thu, Feb 4, 1993	13.88	13.94	13.19	13.94
176	NYSE	HAE	Wed, Feb 3, 1993	13.81	14.00	13.63	13.81
175	NYSE	HAE	Tue, Feb 2, 1993	13.75	14.25	13.75	13.81
174	NYSE	HAE	Mon, Feb 1, 1993	13.50	13.75	13.50	13.69
173	NYSE	HAE	Fri, Jan 29, 1993	13.38	13.69	13.31	13.63
172	NYSE	HAE	Thu, Jan 28, 1993	13.38	13.50	13.25	13.50
171	NYSE	HAE	Wed, Jan 27, 1993	13.88	13.94	13.38	13.50
170	NYSE	HAE	Tue, Jan 26, 1993	13.69	14.25	13.63	13.88
169	NYSE	HAE	Mon, Jan 25, 1993	13.31	13.63	13.25	13.56
168	NYSE	HAE	Fri, Jan 22, 1993	13.50	13.50	13.13	13.38
167	NYSE	HAE	Thu, Jan 21, 1993	13.44	13.50	13.25	13.44
166	NYSE	HAE	Wed, Jan 20, 1993	13.69	13.88	13.06	13.31
165	NYSE	HAE	Tue, Jan 19, 1993	13.75	13.88	13.25	13.69
164	NYSE	HAE	Mon, Jan 18, 1993	12.81	13.00	12.31	12.94
163	NYSE	HAE	Fri, Jan 15, 1993	12.06	13.00	12.06	12.69
162	NYSE	HAE	Thu, Jan 14, 1993	12.19	12.19	11.88	12.06
161	NYSE	HAE	Wed, Jan 13, 1993	11.94	12.13	11.75	12.13
160	NYSE	HAE	Tue, Jan 12, 1993	12.13	12.13	11.69	11.88
159	NYSE	HAE	Mon, Jan 11, 1993	11.94	12.25	11.63	12.00
158	NYSE	HAE	Fri, Jan 8, 1993	11.91	12.00	11.81	11.84
157	NYSE	HAE	Thu, Jan 7, 1993	11.94	12.13	11.94	11.97
156	NYSE	HAE	Wed, Jan 6, 1993	11.56	11.91	11.56	11.88
155	NYSE	HAE	Tue, Jan 5, 1993	12.38	12.38	11.47	11.88
154	NYSE	HAE	Mon, Jan 4, 1993	13.13	13.19	12.41	12.47
153	NYSE	HAE	Thu, Dec 31, 1992	12.44	13.31	12.44	13.09
152	NYSE	HAE	Wed, Dec 30, 1992	12.34	12.38	12.19	12.38
151	NYSE	HAE	Tue, Dec 29, 1992	12.41	12.44	12.25	12.31
150	NYSE	HAE	Mon, Dec 28, 1992	12.97	12.97	12.50	12.50
149	NYSE	HAE	Thu, Dec 24, 1992	12.63	12.94	12.50	12.91
148	NYSE	HAE	Wed, Dec 23, 1992	12.25	12.56	12.06	12.50
147	NYSE	HAE	Tue, Dec 22, 1992	11.94	12.22	11.88	12.22
146	NYSE	HAE	Mon, Dec 21, 1992	11.47	11.97	11.47	11.88
145	NYSE	HAE	Fri, Dec 18, 1992	11.25	11.47	11.25	11.41
144	NYSE	HAE	Thu, Dec 17, 1992	11.47	11.50	11.31	11.31
143	NYSE	HAE	Wed, Dec 16, 1992	11.50	11.50	11.44	11.50
142	NYSE	HAE	Tue, Dec 15, 1992	11.50	11.50	11.44	11.50
141	NYSE	HAE	Mon, Dec 14, 1992	11.75	12.00	11.25	11.50
140	NYSE	HAE	Fri, Dec 11, 1992	11.38	11.38	11.28	11.31
139	NYSE	HAE	Thu, Dec 10, 1992	11.69	11.69	11.25	11.47
138	NYSE	HAE	Wed, Dec 9, 1992	11.69	11.81	11.63	11.69
137	NYSE	HAE	Tue, Dec 8, 1992	12.16	12.22	11.81	11.81
136	NYSE	HAE	Mon, Dec 7, 1992	11.75	12.25	11.66	12.25
135	NYSE	HAE	Fri, Dec 4, 1992	11.44	11.88	11.22	11.88
134	NYSE	HAE	Thu, Dec 3, 1992	10.97	11.38	10.84	11.38
133	NYSE	HAE	Wed, Dec 2, 1992	10.66	11.09	10.66	11.03
132	NYSE	HAE	Tue, Dec 1, 1992	10.59	10.81	10.19	10.72
131	NYSE	HAE	Mon, Nov 30, 1992	10.47	10.81	10.41	10.59
130	NYSE	HAE	Fri, Nov 27, 1992	10.25	10.50	10.25	10.38
129	NYSE	HAE	Wed, Nov 25, 1992	9.81	10.47	9.81	10.25
128	NYSE	HAE	Tue, Nov 24, 1992	9.78	9.91	9.72	9.75
127	NYSE	HAE	Mon, Nov 23, 1992	9.75	9.88	9.75	9.75
126	NYSE	HAE	Fri, Nov 20, 1992	9.72	9.81	9.66	9.81
125	NYSE	HAE	Thu, Nov 19, 1992	9.78	9.78	9.50	9.66
124	NYSE	HAE	Wed, Nov 18, 1992	9.81	9.81	9.75	9.75
123	NYSE	HAE	Tue, Nov 17, 1992	9.97	9.97	9.75	9.81
122	NYSE	HAE	Mon, Nov 16, 1992	9.72	9.97	9.66	9.97
121	NYSE	HAE	Fri, Nov 13, 1992	9.75	9.78	9.66	9.69
120	NYSE	HAE	Thu, Nov 12, 1992	9.63	9.78	9.63	9.78
119	NYSE	HAE	Wed, Nov 11, 1992	9.38	9.75	9.34	9.69
118	NYSE	HAE	Tue, Nov 10, 1992	9.69	9.78	9.50	9.50
117	NYSE	HAE	Mon, Nov 9, 1992	9.50	9.75	9.50	9.66
116	NYSE	HAE	Fri, Nov 6, 1992	9.41	9.50	9.38	9.50
115	NYSE	HAE	Thu, Nov 5, 1992	9.53	9.53	9.34	9.34
114	NYSE	HAE	Wed, Nov 4, 1992	9.56	9.56	9.38	9.47
113	NYSE	HAE	Tue, Nov 3, 1992	9.56	9.56	9.53	9.53
112	NYSE	HAE	Mon, Nov 2, 1992	9.63	9.69	9.56	9.63
111	NYSE	HAE	Fri, Oct 30, 1992	9.63	9.75	9.63	9.66
110	NYSE	HAE	Thu, Oct 29, 1992	9.56	9.56	9.41	9.56
109	NYSE	HAE	Wed, Oct 28, 1992	9.63	9.72	9.63	9.63
108	NYSE	HAE	Tue, Oct 27, 1992	9.66	9.72	9.50	9.59
107	NYSE	HAE	Mon, Oct 26, 1992	9.78	9.78	9.44	9.59
106	NYSE	HAE	Fri, Oct 23, 1992	9.56	9.72	9.56	9.72
105	NYSE	HAE	Thu, Oct 22, 1992	9.53	9.56	9.25	9.56
104	NYSE	HAE	Wed, Oct 21, 1992	9.75	9.75	9.50	9.56
103	NYSE	HAE	Tue, Oct 20, 1992	9.69	9.78	9.69	9.75
102	NYSE	HAE	Mon, Oct 19, 1992	10.00	10.00	9.53	9.75
101	NYSE	HAE	Fri, Oct 16, 1992	9.97	10.00	9.91	10.00
100	NYSE	HAE	Thu, Oct 15, 1992	9.94	10.06	9.88	10.00
99	NYSE	HAE	Wed, Oct 14, 1992	9.44	9.94	9.44	9.81
98	NYSE	HAE	Tue, Oct 13, 1992	9.47	9.47	9.31	9.31
97	NYSE	HAE	Mon, Oct 12, 1992	9.44	9.44	9.38	9.41
96	NYSE	HAE	Fri, Oct 9, 1992	9.41	9.41	9.31	9.38
95	NYSE	HAE	Thu, Oct 8, 1992	9.25	9.38	9.16	9.38
94	NYSE	HAE	Wed, Oct 7, 1992	9.44	9.56	9.13	9.25
93	NYSE	HAE	Tue, Oct 6, 1992	9.13	9.38	9.13	9.38
92	NYSE	HAE	Mon, Oct 5, 1992	9.25	9.25	8.69	9.06
91	NYSE	HAE	Fri, Oct 2, 1992	9.31	9.34	9.25	9.31
90	NYSE	HAE	Thu, Oct 1, 1992	9.34	9.44	9.25	9.38
89	NYSE	HAE	Wed, Sep 30, 1992	9.25	9.38	9.22	9.38
88	NYSE	HAE	Tue, Sep 29, 1992	8.78	9.25	8.75	9.25
87	NYSE	HAE	Mon, Sep 28, 1992	9.13	9.19	8.72	8.72
86	NYSE	HAE	Fri, Sep 25, 1992	9.75	9.75	9.06	9.16
85	NYSE	HAE	Thu, Sep 24, 1992	9.66	9.78	9.66	9.78
84	NYSE	HAE	Wed, Sep 23, 1992	9.69	9.72	9.63	9.72
83	NYSE	HAE	Tue, Sep 22, 1992	9.69	9.75	9.63	9.69
82	NYSE	HAE	Mon, Sep 21, 1992	9.56	9.75	9.50	9.75
81	NYSE	HAE	Fri, Sep 18, 1992	9.44	9.56	9.38	9.56
80	NYSE	HAE	Thu, Sep 17, 1992	9.53	9.53	9.41	9.41
79	NYSE	HAE	Wed, Sep 16, 1992	9.81	9.81	9.50	9.50
78	NYSE	HAE	Tue, Sep 15, 1992	9.75	9.94	9.75	9.78
77	NYSE	HAE	Mon, Sep 14, 1992	9.81	9.88	9.78	9.88
76	NYSE	HAE	Fri, Sep 11, 1992	9.72	9.88	9.72	9.88
75	NYSE	HAE	Thu, Sep 10, 1992	9.53	9.88	9.53	9.81
74	NYSE	HAE	Wed, Sep 9, 1992	9.44	9.59	9.41	9.59
73	NYSE	HAE	Tue, Sep 8, 1992	9.44	9.63	9.44	9.47
72	NYSE	HAE	Fri, Sep 4, 1992	9.44	9.56	9.44	9.50
71	NYSE	HAE	Thu, Sep 3, 1992	9.59	9.69	9.47	9.50
70	NYSE	HAE	Wed, Sep 2, 1992	9.63	9.72	9.41	9.53
69	NYSE	HAE	Tue, Sep 1, 1992	9.41	9.56	9.41	9.56
68	NYSE	HAE	Mon, Aug 31, 1992	9.13	9.38	8.94	9.38
67	NYSE	HAE	Fri, Aug 28, 1992	8.94	9.19	8.94	9.19
66	NYSE	HAE	Thu, Aug 27, 1992	8.69	8.94	8.66	8.94
65	NYSE	HAE	Wed, Aug 26, 1992	8.72	8.75	8.66	8.66
64	NYSE	HAE	Tue, Aug 25, 1992	8.63	8.78	8.50	8.72
63	NYSE	HAE	Mon, Aug 24, 1992	9.06	9.06	8.69	8.69
62	NYSE	HAE	Fri, Aug 21, 1992	8.78	9.13	8.78	9.00
61	NYSE	HAE	Thu, Aug 20, 1992	8.78	8.84	8.78	8.81
60	NYSE	HAE	Wed, Aug 19, 1992	8.56	8.88	8.56	8.78
59	NYSE	HAE	Tue, Aug 18, 1992	8.50	8.50	8.34	8.50
58	NYSE	HAE	Mon, Aug 17, 1992	8.38	8.44	8.22	8.44
57	NYSE	HAE	Fri, Aug 14, 1992	8.50	8.50	8.41	8.41
56	NYSE	HAE	Thu, Aug 13, 1992	8.66	8.66	8.50	8.50
55	NYSE	HAE	Wed, Aug 12, 1992	8.88	8.88	8.59	8.59
54	NYSE	HAE	Tue, Aug 11, 1992	9.00	9.00	8.88	8.94
53	NYSE	HAE	Mon, Aug 10, 1992	8.84	9.00	8.84	9.00
52	NYSE	HAE	Fri, Aug 7, 1992	8.81	8.94	8.81	8.91
51	NYSE	HAE	Thu, Aug 6, 1992	8.72	8.75	8.63	8.75
50	NYSE	HAE	Wed, Aug 5, 1992	8.63	8.75	8.56	8.72
49	NYSE	HAE	Tue, Aug 4, 1992	8.63	8.72	8.56	8.56
48	NYSE	HAE	Mon, Aug 3, 1992	8.50	8.59	8.44	8.59
47	NYSE	HAE	Fri, Jul 31, 1992	8.69	8.69	8.59	8.59
46	NYSE	HAE	Thu, Jul 30, 1992	8.63	8.72	8.63	8.72
45	NYSE	HAE	Wed, Jul 29, 1992	8.56	8.63	8.41	8.63
44	NYSE	HAE	Tue, Jul 28, 1992	8.28	8.53	8.28	8.53
43	NYSE	HAE	Mon, Jul 27, 1992	8.50	8.50	8.38	8.41
42	NYSE	HAE	Fri, Jul 24, 1992	8.31	8.63	8.31	8.50
41	NYSE	HAE	Thu, Jul 23, 1992	8.25	8.38	8.25	8.38
40	NYSE	HAE	Wed, Jul 22, 1992	8.09	8.22	8.09	8.22
39	NYSE	HAE	Tue, Jul 21, 1992	8.13	8.19	8.06	8.09
38	NYSE	HAE	Mon, Jul 20, 1992	8.31	8.31	8.06	8.13
37	NYSE	HAE	Fri, Jul 17, 1992	8.25	8.38	8.22	8.25
36	NYSE	HAE	Thu, Jul 16, 1992	7.94	8.09	7.94	8.09
35	NYSE	HAE	Wed, Jul 15, 1992	7.94	8.00	7.78	7.97
34	NYSE	HAE	Tue, Jul 14, 1992	7.09	7.22	7.03	7.16
33	NYSE	HAE	Mon, Jul 13, 1992	7.13	7.22	7.13	7.16
32	NYSE	HAE	Fri, Jul 10, 1992	7.22	7.22	7.13	7.16
31	NYSE	HAE	Thu, Jul 9, 1992	7.19	7.34	7.19	7.28
30	NYSE	HAE	Wed, Jul 8, 1992	7.19	7.25	7.19	7.25
29	NYSE	HAE	Tue, Jul 7, 1992	7.47	7.47	7.25	7.25
28	NYSE	HAE	Mon, Jul 6, 1992	7.56	7.56	7.50	7.50
27	NYSE	HAE	Thu, Jul 2, 1992	7.75	7.75	7.56	7.66
26	NYSE	HAE	Wed, Jul 1, 1992	7.94	7.97	7.63	7.66
25	NYSE	HAE	Tue, Jun 30, 1992	7.75	8.06	7.69	8.00
24	NYSE	HAE	Mon, Jun 29, 1992	7.25	7.81	7.25	7.81
23	NYSE	HAE	Fri, Jun 26, 1992	7.28	7.28	7.22	7.25
22	NYSE	HAE	Thu, Jun 25, 1992	7.31	7.34	7.28	7.34
21	NYSE	HAE	Wed, Jun 24, 1992	7.22	7.34	7.22	7.28
20	NYSE	HAE	Tue, Jun 23, 1992	7.06	7.16	7.06	7.16
19	NYSE	HAE	Mon, Jun 22, 1992	7.25	7.25	7.06	7.06
18	NYSE	HAE	Fri, Jun 19, 1992	7.13	7.25	7.13	7.25
17	NYSE	HAE	Thu, Jun 18, 1992	7.25	7.25	7.13	7.13
16	NYSE	HAE	Wed, Jun 17, 1992	7.22	7.31	7.19	7.28
15	NYSE	HAE	Tue, Jun 16, 1992	7.38	7.38	7.22	7.22
14	NYSE	HAE	Mon, Jun 15, 1992	7.34	7.34	7.25	7.34
13	NYSE	HAE	Fri, Jun 12, 1992	7.25	7.31	7.25	7.28
12	NYSE	HAE	Thu, Jun 11, 1992	7.16	7.16	7.13	7.16
11	NYSE	HAE	Wed, Jun 10, 1992	7.25	7.25	7.19	7.19
10	NYSE	HAE	Tue, Jun 9, 1992	7.41	7.41	7.22	7.22
9	NYSE	HAE	Mon, Jun 8, 1992	7.38	7.44	7.38	7.44
8	NYSE	HAE	Fri, Jun 5, 1992	7.59	7.59	7.34	7.34
7	NYSE	HAE	Thu, Jun 4, 1992	7.22	7.69	7.22	7.56
6	NYSE	HAE	Wed, Jun 3, 1992	7.25	7.34	7.22	7.25
5	NYSE	HAE	Tue, Jun 2, 1992	7.31	7.31	7.25	7.28
4	NYSE	HAE	Mon, Jun 1, 1992	7.38	7.38	7.25	7.34
3	NYSE	HAE	Fri, May 29, 1992	7.28	7.38	7.22	7.38
2	NYSE	HAE	Thu, May 28, 1992	7.22	7.25	7.22	7.25
1	NYSE	HAE	Wed, May 27, 1992	7.28	7.28	7.25	7.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Haemonetics Corp NYSE:HAE 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