The Hain Celestial Group Inc NASDAQ:HAIN Historical Prices

Below are the 7581 trading days of historical prices for HAIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7581	NASDAQ	HAIN	Tue, Mar 5, 2024	9.19	9.77	9.16	9.59
7580	NASDAQ	HAIN	Mon, Mar 4, 2024	9.44	9.49	9.10	9.27
7579	NASDAQ	HAIN	Fri, Mar 1, 2024	9.61	9.74	9.38	9.41
7578	NASDAQ	HAIN	Thu, Feb 29, 2024	9.90	10.07	9.89	10.00
7577	NASDAQ	HAIN	Wed, Feb 28, 2024	9.66	10.00	9.66	9.74
7576	NASDAQ	HAIN	Tue, Feb 27, 2024	9.71	9.80	9.60	9.72
7575	NASDAQ	HAIN	Mon, Feb 26, 2024	9.57	9.78	9.51	9.65
7574	NASDAQ	HAIN	Fri, Feb 23, 2024	9.28	9.66	9.18	9.63
7573	NASDAQ	HAIN	Thu, Feb 22, 2024	9.44	9.60	9.27	9.36
7572	NASDAQ	HAIN	Wed, Feb 21, 2024	9.62	9.70	9.49	9.54
7571	NASDAQ	HAIN	Tue, Feb 20, 2024	9.57	9.82	9.54	9.58
7570	NASDAQ	HAIN	Fri, Feb 16, 2024	9.73	9.80	9.52	9.70
7569	NASDAQ	HAIN	Thu, Feb 15, 2024	9.57	9.84	9.51	9.78
7568	NASDAQ	HAIN	Wed, Feb 14, 2024	9.38	9.51	9.27	9.39
7567	NASDAQ	HAIN	Tue, Feb 13, 2024	9.72	9.78	9.31	9.38
7566	NASDAQ	HAIN	Mon, Feb 12, 2024	9.61	9.95	9.57	9.90
7565	NASDAQ	HAIN	Fri, Feb 9, 2024	10.01	10.03	9.57	9.65
7564	NASDAQ	HAIN	Thu, Feb 8, 2024	9.32	10.10	9.01	9.99
7563	NASDAQ	HAIN	Wed, Feb 7, 2024	11.21	11.68	9.26	9.54
7562	NASDAQ	HAIN	Tue, Feb 6, 2024	10.98	11.41	10.80	11.34
7561	NASDAQ	HAIN	Mon, Feb 5, 2024	10.83	10.98	10.76	10.97
7560	NASDAQ	HAIN	Fri, Feb 2, 2024	11.00	11.11	10.81	11.04
7559	NASDAQ	HAIN	Thu, Feb 1, 2024	10.73	11.10	10.63	11.08
7558	NASDAQ	HAIN	Wed, Jan 31, 2024	10.95	11.00	10.70	10.71
7557	NASDAQ	HAIN	Tue, Jan 30, 2024	10.93	11.05	10.81	10.91
7556	NASDAQ	HAIN	Mon, Jan 29, 2024	10.95	11.02	10.77	11.01
7555	NASDAQ	HAIN	Fri, Jan 26, 2024	11.12	11.32	10.88	10.95
7554	NASDAQ	HAIN	Thu, Jan 25, 2024	10.59	11.01	10.59	10.99
7553	NASDAQ	HAIN	Wed, Jan 24, 2024	10.68	10.68	10.46	10.55
7552	NASDAQ	HAIN	Tue, Jan 23, 2024	10.45	10.76	10.43	10.61
7551	NASDAQ	HAIN	Mon, Jan 22, 2024	10.07	10.31	9.95	10.25
7550	NASDAQ	HAIN	Fri, Jan 19, 2024	10.72	10.86	9.90	10.06
7549	NASDAQ	HAIN	Thu, Jan 18, 2024	10.71	10.78	10.37	10.69
7548	NASDAQ	HAIN	Wed, Jan 17, 2024	10.85	10.90	10.48	10.76
7547	NASDAQ	HAIN	Tue, Jan 16, 2024	11.05	11.08	10.89	11.06
7546	NASDAQ	HAIN	Fri, Jan 12, 2024	11.23	11.45	11.05	11.18
7545	NASDAQ	HAIN	Thu, Jan 11, 2024	11.14	11.14	10.78	11.10
7544	NASDAQ	HAIN	Wed, Jan 10, 2024	10.98	11.35	10.85	11.21
7543	NASDAQ	HAIN	Tue, Jan 9, 2024	10.94	11.02	10.77	10.95
7542	NASDAQ	HAIN	Mon, Jan 8, 2024	10.81	11.11	10.74	11.05
7541	NASDAQ	HAIN	Fri, Jan 5, 2024	10.62	10.88	10.47	10.79
7540	NASDAQ	HAIN	Thu, Jan 4, 2024	10.76	10.77	10.53	10.72
7539	NASDAQ	HAIN	Wed, Jan 3, 2024	11.31	11.31	10.65	10.71
7538	NASDAQ	HAIN	Tue, Jan 2, 2024	10.89	11.67	10.88	11.32
7537	NASDAQ	HAIN	Fri, Dec 29, 2023	11.18	11.18	10.87	10.95
7536	NASDAQ	HAIN	Thu, Dec 28, 2023	10.84	11.14	10.84	11.09
7535	NASDAQ	HAIN	Wed, Dec 27, 2023	10.73	10.86	10.58	10.84
7534	NASDAQ	HAIN	Tue, Dec 26, 2023	10.51	10.78	10.40	10.69
7533	NASDAQ	HAIN	Fri, Dec 22, 2023	10.46	10.73	10.38	10.52
7532	NASDAQ	HAIN	Thu, Dec 21, 2023	10.48	10.56	10.22	10.37
7531	NASDAQ	HAIN	Wed, Dec 20, 2023	10.75	10.83	10.40	10.42
7530	NASDAQ	HAIN	Tue, Dec 19, 2023	10.59	10.82	10.56	10.81
7529	NASDAQ	HAIN	Mon, Dec 18, 2023	10.67	11.00	10.35	10.54
7528	NASDAQ	HAIN	Fri, Dec 15, 2023	10.77	10.90	10.62	10.67
7527	NASDAQ	HAIN	Thu, Dec 14, 2023	11.20	11.36	10.63	10.64
7526	NASDAQ	HAIN	Wed, Dec 13, 2023	10.49	11.06	10.33	10.94
7525	NASDAQ	HAIN	Tue, Dec 12, 2023	9.98	10.65	9.91	10.48
7524	NASDAQ	HAIN	Mon, Dec 11, 2023	10.08	10.14	9.84	9.96
7523	NASDAQ	HAIN	Fri, Dec 8, 2023	10.79	10.83	10.05	10.06
7522	NASDAQ	HAIN	Thu, Dec 7, 2023	10.74	10.89	10.53	10.80
7521	NASDAQ	HAIN	Wed, Dec 6, 2023	10.77	10.99	10.69	10.70
7520	NASDAQ	HAIN	Tue, Dec 5, 2023	11.03	11.10	10.74	10.75
7519	NASDAQ	HAIN	Mon, Dec 4, 2023	10.84	11.05	10.82	11.00
7518	NASDAQ	HAIN	Fri, Dec 1, 2023	10.52	10.85	10.43	10.84
7517	NASDAQ	HAIN	Thu, Nov 30, 2023	10.52	10.60	10.32	10.57
7516	NASDAQ	HAIN	Wed, Nov 29, 2023	10.89	10.90	10.41	10.45
7515	NASDAQ	HAIN	Tue, Nov 28, 2023	10.77	10.89	10.61	10.77
7514	NASDAQ	HAIN	Mon, Nov 27, 2023	10.93	10.95	10.63	10.77
7513	NASDAQ	HAIN	Fri, Nov 24, 2023	10.92	11.21	10.92	11.03
7512	NASDAQ	HAIN	Wed, Nov 22, 2023	10.87	11.04	10.77	10.91
7511	NASDAQ	HAIN	Tue, Nov 21, 2023	11.03	11.05	10.78	10.78
7510	NASDAQ	HAIN	Mon, Nov 20, 2023	11.16	11.20	10.97	11.09
7509	NASDAQ	HAIN	Fri, Nov 17, 2023	11.26	11.26	11.00	11.19
7508	NASDAQ	HAIN	Thu, Nov 16, 2023	11.32	11.49	11.02	11.07
7507	NASDAQ	HAIN	Wed, Nov 15, 2023	11.76	11.97	11.17	11.27
7506	NASDAQ	HAIN	Tue, Nov 14, 2023	11.64	11.81	11.54	11.69
7505	NASDAQ	HAIN	Mon, Nov 13, 2023	11.02	11.17	10.98	11.05
7504	NASDAQ	HAIN	Fri, Nov 10, 2023	11.35	11.62	10.99	11.16
7503	NASDAQ	HAIN	Thu, Nov 9, 2023	11.05	11.26	10.85	10.88
7502	NASDAQ	HAIN	Wed, Nov 8, 2023	11.82	11.82	10.88	10.89
7501	NASDAQ	HAIN	Tue, Nov 7, 2023	11.58	12.49	11.21	11.82
7500	NASDAQ	HAIN	Mon, Nov 6, 2023	11.56	11.75	11.44	11.58
7499	NASDAQ	HAIN	Fri, Nov 3, 2023	11.88	12.06	11.58	11.61
7498	NASDAQ	HAIN	Thu, Nov 2, 2023	11.26	11.76	11.26	11.65
7497	NASDAQ	HAIN	Wed, Nov 1, 2023	11.05	11.16	10.95	11.03
7496	NASDAQ	HAIN	Tue, Oct 31, 2023	11.08	11.19	11.04	11.05
7495	NASDAQ	HAIN	Mon, Oct 30, 2023	11.02	11.20	10.95	11.04
7494	NASDAQ	HAIN	Fri, Oct 27, 2023	11.30	11.33	10.88	10.90
7493	NASDAQ	HAIN	Thu, Oct 26, 2023	11.22	11.52	11.14	11.26
7492	NASDAQ	HAIN	Wed, Oct 25, 2023	11.19	11.24	10.95	11.15
7491	NASDAQ	HAIN	Tue, Oct 24, 2023	10.83	11.33	10.80	11.30
7490	NASDAQ	HAIN	Mon, Oct 23, 2023	10.59	10.90	10.55	10.67
7489	NASDAQ	HAIN	Fri, Oct 20, 2023	10.86	10.93	10.65	10.66
7488	NASDAQ	HAIN	Thu, Oct 19, 2023	10.88	11.06	10.77	10.82
7487	NASDAQ	HAIN	Wed, Oct 18, 2023	10.97	11.06	10.83	10.92
7486	NASDAQ	HAIN	Tue, Oct 17, 2023	10.53	11.05	10.53	11.02
7485	NASDAQ	HAIN	Mon, Oct 16, 2023	10.35	10.78	10.29	10.64
7484	NASDAQ	HAIN	Fri, Oct 13, 2023	10.31	10.43	10.15	10.30
7483	NASDAQ	HAIN	Thu, Oct 12, 2023	10.47	10.47	10.05	10.25
7482	NASDAQ	HAIN	Wed, Oct 11, 2023	10.67	10.76	10.27	10.44
7481	NASDAQ	HAIN	Tue, Oct 10, 2023	10.35	10.62	10.35	10.55
7480	NASDAQ	HAIN	Mon, Oct 9, 2023	9.90	10.39	9.90	10.35
7479	NASDAQ	HAIN	Fri, Oct 6, 2023	9.97	10.10	9.70	9.98
7478	NASDAQ	HAIN	Thu, Oct 5, 2023	10.16	10.41	10.06	10.08
7477	NASDAQ	HAIN	Wed, Oct 4, 2023	10.16	10.23	9.93	10.16
7476	NASDAQ	HAIN	Tue, Oct 3, 2023	10.14	10.36	10.04	10.16
7475	NASDAQ	HAIN	Mon, Oct 2, 2023	10.33	10.40	10.04	10.24
7474	NASDAQ	HAIN	Fri, Sep 29, 2023	10.13	10.53	10.04	10.37
7473	NASDAQ	HAIN	Thu, Sep 28, 2023	10.00	10.26	9.79	9.95
7472	NASDAQ	HAIN	Wed, Sep 27, 2023	10.03	10.15	9.70	10.00
7471	NASDAQ	HAIN	Tue, Sep 26, 2023	9.97	10.22	9.95	9.97
7470	NASDAQ	HAIN	Mon, Sep 25, 2023	10.06	10.22	10.00	10.10
7469	NASDAQ	HAIN	Fri, Sep 22, 2023	10.57	10.64	10.13	10.16
7468	NASDAQ	HAIN	Thu, Sep 21, 2023	10.58	10.86	10.58	10.59
7467	NASDAQ	HAIN	Wed, Sep 20, 2023	10.52	11.02	10.45	10.67
7466	NASDAQ	HAIN	Tue, Sep 19, 2023	9.43	9.90	9.41	9.72
7465	NASDAQ	HAIN	Mon, Sep 18, 2023	10.01	10.11	9.62	9.63
7464	NASDAQ	HAIN	Fri, Sep 15, 2023	10.21	10.28	9.80	9.99
7463	NASDAQ	HAIN	Thu, Sep 14, 2023	10.36	10.48	10.19	10.25
7462	NASDAQ	HAIN	Wed, Sep 13, 2023	9.91	10.77	9.80	10.43
7461	NASDAQ	HAIN	Tue, Sep 12, 2023	9.93	9.93	9.54	9.78
7460	NASDAQ	HAIN	Mon, Sep 11, 2023	9.93	9.93	9.93	9.93
7459	NASDAQ	HAIN	Fri, Sep 8, 2023	9.68	9.70	9.36	9.59
7458	NASDAQ	HAIN	Thu, Sep 7, 2023	9.66	9.82	9.54	9.69
7457	NASDAQ	HAIN	Wed, Sep 6, 2023	9.88	9.92	9.57	9.69
7456	NASDAQ	HAIN	Tue, Sep 5, 2023	10.42	10.42	9.87	9.88
7455	NASDAQ	HAIN	Fri, Sep 1, 2023	10.62	10.89	10.43	10.43
7454	NASDAQ	HAIN	Thu, Aug 31, 2023	10.97	11.04	10.57	10.59
7453	NASDAQ	HAIN	Wed, Aug 30, 2023	11.01	11.19	10.91	10.93
7452	NASDAQ	HAIN	Tue, Aug 29, 2023	11.22	11.35	10.99	11.05
7451	NASDAQ	HAIN	Mon, Aug 28, 2023	11.79	12.00	11.00	11.10
7450	NASDAQ	HAIN	Fri, Aug 25, 2023	12.06	12.12	11.57	11.86
7449	NASDAQ	HAIN	Thu, Aug 24, 2023	11.10	12.76	11.00	12.02
7448	NASDAQ	HAIN	Wed, Aug 23, 2023	12.00	12.18	11.81	12.16
7447	NASDAQ	HAIN	Tue, Aug 22, 2023	12.17	12.23	11.82	11.93
7446	NASDAQ	HAIN	Mon, Aug 21, 2023	12.33	12.33	12.08	12.17
7445	NASDAQ	HAIN	Fri, Aug 18, 2023	11.95	12.36	11.92	12.33
7444	NASDAQ	HAIN	Thu, Aug 17, 2023	11.85	12.08	11.83	12.05
7443	NASDAQ	HAIN	Wed, Aug 16, 2023	11.88	11.96	11.75	11.83
7442	NASDAQ	HAIN	Tue, Aug 15, 2023	12.00	12.00	11.80	11.88
7441	NASDAQ	HAIN	Mon, Aug 14, 2023	12.17	12.22	11.94	12.03
7440	NASDAQ	HAIN	Fri, Aug 11, 2023	11.60	12.20	11.53	12.20
7439	NASDAQ	HAIN	Thu, Aug 10, 2023	11.52	11.80	11.52	11.67
7438	NASDAQ	HAIN	Wed, Aug 9, 2023	11.26	11.64	11.16	11.50
7437	NASDAQ	HAIN	Tue, Aug 8, 2023	11.49	11.49	10.98	11.20
7436	NASDAQ	HAIN	Mon, Aug 7, 2023	11.89	11.89	11.57	11.61
7435	NASDAQ	HAIN	Fri, Aug 4, 2023	11.86	12.12	11.82	11.87
7434	NASDAQ	HAIN	Thu, Aug 3, 2023	11.57	11.82	11.28	11.79
7433	NASDAQ	HAIN	Wed, Aug 2, 2023	11.85	11.90	11.50	11.59
7432	NASDAQ	HAIN	Tue, Aug 1, 2023	12.67	12.74	11.97	11.98
7431	NASDAQ	HAIN	Mon, Jul 31, 2023	12.79	12.91	12.48	12.67
7430	NASDAQ	HAIN	Fri, Jul 28, 2023	12.89	12.99	12.64	12.75
7429	NASDAQ	HAIN	Thu, Jul 27, 2023	13.15	13.23	12.67	12.75
7428	NASDAQ	HAIN	Wed, Jul 26, 2023	12.93	13.24	12.92	13.10
7427	NASDAQ	HAIN	Tue, Jul 25, 2023	12.99	13.10	12.88	12.90
7426	NASDAQ	HAIN	Mon, Jul 24, 2023	12.86	13.06	12.81	12.99
7425	NASDAQ	HAIN	Fri, Jul 21, 2023	12.87	12.99	12.69	12.85
7424	NASDAQ	HAIN	Thu, Jul 20, 2023	13.00	13.00	12.51	12.82
7423	NASDAQ	HAIN	Wed, Jul 19, 2023	13.00	13.19	12.95	13.12
7422	NASDAQ	HAIN	Tue, Jul 18, 2023	12.74	13.18	12.74	12.84
7421	NASDAQ	HAIN	Mon, Jul 17, 2023	12.80	12.86	12.58	12.71
7420	NASDAQ	HAIN	Fri, Jul 14, 2023	13.16	13.18	12.75	12.81
7419	NASDAQ	HAIN	Thu, Jul 13, 2023	13.06	13.24	12.97	13.18
7418	NASDAQ	HAIN	Wed, Jul 12, 2023	13.16	13.19	12.79	13.04
7417	NASDAQ	HAIN	Tue, Jul 11, 2023	12.85	13.02	12.75	12.99
7416	NASDAQ	HAIN	Mon, Jul 10, 2023	12.88	13.08	12.75	12.79
7415	NASDAQ	HAIN	Fri, Jul 7, 2023	12.88	13.05	12.83	12.88
7414	NASDAQ	HAIN	Thu, Jul 6, 2023	12.56	12.86	12.49	12.85
7413	NASDAQ	HAIN	Wed, Jul 5, 2023	12.95	12.95	12.59	12.74
7412	NASDAQ	HAIN	Mon, Jul 3, 2023	12.54	13.04	12.53	13.00
7411	NASDAQ	HAIN	Fri, Jun 30, 2023	12.72	12.75	12.50	12.51
7410	NASDAQ	HAIN	Thu, Jun 29, 2023	12.49	12.67	12.46	12.63
7409	NASDAQ	HAIN	Wed, Jun 28, 2023	12.30	12.56	12.04	12.55
7408	NASDAQ	HAIN	Tue, Jun 27, 2023	12.53	12.70	12.36	12.41
7407	NASDAQ	HAIN	Mon, Jun 26, 2023	12.58	12.71	12.45	12.50
7406	NASDAQ	HAIN	Fri, Jun 23, 2023	12.01	12.86	11.99	12.58
7405	NASDAQ	HAIN	Thu, Jun 22, 2023	12.27	12.29	11.91	11.94
7404	NASDAQ	HAIN	Wed, Jun 21, 2023	12.01	12.36	11.90	12.25
7403	NASDAQ	HAIN	Tue, Jun 20, 2023	12.29	12.38	12.00	12.08
7402	NASDAQ	HAIN	Fri, Jun 16, 2023	12.57	12.58	12.08	12.29
7401	NASDAQ	HAIN	Thu, Jun 15, 2023	12.09	12.45	11.97	12.45
7400	NASDAQ	HAIN	Wed, Jun 14, 2023	12.37	12.46	11.98	12.07
7399	NASDAQ	HAIN	Tue, Jun 13, 2023	12.06	12.37	11.97	12.24
7398	NASDAQ	HAIN	Mon, Jun 12, 2023	11.86	12.09	11.80	12.06
7397	NASDAQ	HAIN	Fri, Jun 9, 2023	12.15	12.26	11.78	11.84
7396	NASDAQ	HAIN	Thu, Jun 8, 2023	12.22	12.24	11.73	12.15
7395	NASDAQ	HAIN	Wed, Jun 7, 2023	12.01	12.31	11.96	12.18
7394	NASDAQ	HAIN	Tue, Jun 6, 2023	11.93	12.22	11.93	12.10
7393	NASDAQ	HAIN	Mon, Jun 5, 2023	12.08	12.16	11.81	11.91
7392	NASDAQ	HAIN	Fri, Jun 2, 2023	11.97	12.19	11.90	12.12
7391	NASDAQ	HAIN	Thu, Jun 1, 2023	12.26	12.29	11.78	11.82
7390	NASDAQ	HAIN	Wed, May 31, 2023	12.63	12.88	12.17	12.21
7389	NASDAQ	HAIN	Tue, May 30, 2023	12.96	12.97	12.62	12.67
7388	NASDAQ	HAIN	Fri, May 26, 2023	12.75	12.97	12.67	12.93
7387	NASDAQ	HAIN	Thu, May 25, 2023	13.10	13.10	12.62	12.75
7386	NASDAQ	HAIN	Wed, May 24, 2023	13.45	13.47	12.84	13.18
7385	NASDAQ	HAIN	Tue, May 23, 2023	13.60	13.79	13.46	13.50
7384	NASDAQ	HAIN	Mon, May 22, 2023	13.30	13.73	13.15	13.61
7383	NASDAQ	HAIN	Fri, May 19, 2023	13.45	13.45	13.15	13.32
7382	NASDAQ	HAIN	Thu, May 18, 2023	13.52	13.57	13.05	13.36
7381	NASDAQ	HAIN	Wed, May 17, 2023	13.55	13.71	13.36	13.63
7380	NASDAQ	HAIN	Tue, May 16, 2023	13.99	14.05	13.49	13.50
7379	NASDAQ	HAIN	Mon, May 15, 2023	14.14	14.20	13.81	14.10
7378	NASDAQ	HAIN	Fri, May 12, 2023	14.57	14.60	14.00	14.13
7377	NASDAQ	HAIN	Thu, May 11, 2023	15.00	15.00	14.53	14.57
7376	NASDAQ	HAIN	Wed, May 10, 2023	15.61	15.80	14.67	15.08
7375	NASDAQ	HAIN	Tue, May 9, 2023	15.78	16.57	15.24	15.42
7374	NASDAQ	HAIN	Mon, May 8, 2023	17.53	17.64	17.31	17.61
7373	NASDAQ	HAIN	Fri, May 5, 2023	17.16	17.73	17.16	17.61
7372	NASDAQ	HAIN	Thu, May 4, 2023	17.30	17.30	16.89	16.95
7371	NASDAQ	HAIN	Wed, May 3, 2023	17.57	17.82	17.31	17.34
7370	NASDAQ	HAIN	Tue, May 2, 2023	17.83	17.83	17.08	17.45
7369	NASDAQ	HAIN	Mon, May 1, 2023	17.86	18.25	17.82	17.97
7368	NASDAQ	HAIN	Fri, Apr 28, 2023	17.67	18.09	17.54	17.93
7367	NASDAQ	HAIN	Thu, Apr 27, 2023	17.33	17.65	17.22	17.63
7366	NASDAQ	HAIN	Wed, Apr 26, 2023	17.16	17.33	17.06	17.24
7365	NASDAQ	HAIN	Tue, Apr 25, 2023	17.21	17.56	17.20	17.25
7364	NASDAQ	HAIN	Mon, Apr 24, 2023	17.68	17.80	17.34	17.40
7363	NASDAQ	HAIN	Fri, Apr 21, 2023	17.64	17.74	17.37	17.71
7362	NASDAQ	HAIN	Thu, Apr 20, 2023	17.57	17.64	17.36	17.53
7361	NASDAQ	HAIN	Wed, Apr 19, 2023	17.40	17.71	17.35	17.68
7360	NASDAQ	HAIN	Tue, Apr 18, 2023	17.65	17.71	17.22	17.44
7359	NASDAQ	HAIN	Mon, Apr 17, 2023	17.98	18.05	17.60	17.61
7358	NASDAQ	HAIN	Fri, Apr 14, 2023	18.29	18.33	17.81	18.02
7357	NASDAQ	HAIN	Thu, Apr 13, 2023	17.98	18.23	17.91	18.21
7356	NASDAQ	HAIN	Wed, Apr 12, 2023	18.00	18.00	17.76	17.87
7355	NASDAQ	HAIN	Tue, Apr 11, 2023	17.34	17.95	17.34	17.86
7354	NASDAQ	HAIN	Mon, Apr 10, 2023	17.03	17.32	16.83	17.26
7353	NASDAQ	HAIN	Thu, Apr 6, 2023	17.08	17.26	16.95	17.05
7352	NASDAQ	HAIN	Wed, Apr 5, 2023	17.43	17.43	16.93	16.96
7351	NASDAQ	HAIN	Tue, Apr 4, 2023	17.15	17.53	17.06	17.52
7350	NASDAQ	HAIN	Mon, Apr 3, 2023	17.15	17.25	16.93	17.15
7349	NASDAQ	HAIN	Fri, Mar 31, 2023	16.75	17.26	16.73	17.15
7348	NASDAQ	HAIN	Thu, Mar 30, 2023	16.54	16.87	16.52	16.61
7347	NASDAQ	HAIN	Wed, Mar 29, 2023	16.45	16.45	16.14	16.35
7346	NASDAQ	HAIN	Tue, Mar 28, 2023	16.62	16.85	16.16	16.25
7345	NASDAQ	HAIN	Mon, Mar 27, 2023	16.66	16.83	16.57	16.65
7344	NASDAQ	HAIN	Fri, Mar 24, 2023	16.03	16.52	15.99	16.52
7343	NASDAQ	HAIN	Thu, Mar 23, 2023	16.24	16.37	15.99	16.07
7342	NASDAQ	HAIN	Wed, Mar 22, 2023	16.43	16.70	16.15	16.15
7341	NASDAQ	HAIN	Tue, Mar 21, 2023	17.01	17.23	16.38	16.46
7340	NASDAQ	HAIN	Mon, Mar 20, 2023	16.88	17.19	16.63	16.80
7339	NASDAQ	HAIN	Fri, Mar 17, 2023	17.01	17.04	16.74	16.75
7338	NASDAQ	HAIN	Thu, Mar 16, 2023	17.02	17.33	16.72	17.13
7337	NASDAQ	HAIN	Wed, Mar 15, 2023	16.60	17.21	16.52	17.19
7336	NASDAQ	HAIN	Tue, Mar 14, 2023	17.32	17.68	16.73	16.97
7335	NASDAQ	HAIN	Mon, Mar 13, 2023	16.55	17.05	16.36	16.87
7334	NASDAQ	HAIN	Fri, Mar 10, 2023	16.91	16.96	16.55	16.76
7333	NASDAQ	HAIN	Thu, Mar 9, 2023	17.08	17.38	16.93	17.00
7332	NASDAQ	HAIN	Wed, Mar 8, 2023	16.47	17.19	16.41	17.10
7331	NASDAQ	HAIN	Tue, Mar 7, 2023	17.44	17.52	16.94	17.00
7330	NASDAQ	HAIN	Mon, Mar 6, 2023	18.07	18.12	17.27	17.48
7329	NASDAQ	HAIN	Fri, Mar 3, 2023	18.18	18.21	17.90	18.11
7328	NASDAQ	HAIN	Thu, Mar 2, 2023	17.83	18.05	17.71	18.03
7327	NASDAQ	HAIN	Wed, Mar 1, 2023	17.78	17.96	17.53	17.96
7326	NASDAQ	HAIN	Tue, Feb 28, 2023	17.76	18.08	17.65	17.83
7325	NASDAQ	HAIN	Mon, Feb 27, 2023	18.21	18.28	17.73	17.83
7324	NASDAQ	HAIN	Fri, Feb 24, 2023	18.18	18.28	17.92	17.97
7323	NASDAQ	HAIN	Thu, Feb 23, 2023	18.38	18.90	18.15	18.48
7322	NASDAQ	HAIN	Wed, Feb 22, 2023	18.37	18.88	18.37	18.57
7321	NASDAQ	HAIN	Tue, Feb 21, 2023	18.78	18.89	17.88	18.35
7320	NASDAQ	HAIN	Fri, Feb 17, 2023	18.55	19.16	18.35	19.12
7319	NASDAQ	HAIN	Thu, Feb 16, 2023	18.47	18.68	18.24	18.42
7318	NASDAQ	HAIN	Wed, Feb 15, 2023	18.40	19.00	18.25	18.84
7317	NASDAQ	HAIN	Tue, Feb 14, 2023	18.88	19.13	18.43	18.57
7316	NASDAQ	HAIN	Mon, Feb 13, 2023	18.46	19.07	18.21	18.97
7315	NASDAQ	HAIN	Fri, Feb 10, 2023	18.54	18.65	18.16	18.43
7314	NASDAQ	HAIN	Thu, Feb 9, 2023	19.41	19.41	18.59	18.77
7313	NASDAQ	HAIN	Wed, Feb 8, 2023	19.44	20.28	18.95	19.02
7312	NASDAQ	HAIN	Tue, Feb 7, 2023	20.82	21.34	20.06	21.20
7311	NASDAQ	HAIN	Mon, Feb 6, 2023	21.35	21.57	20.93	21.14
7310	NASDAQ	HAIN	Fri, Feb 3, 2023	21.84	21.93	21.21	21.58
7309	NASDAQ	HAIN	Thu, Feb 2, 2023	21.32	22.14	21.26	22.02
7308	NASDAQ	HAIN	Wed, Feb 1, 2023	20.52	21.46	20.43	21.17
7307	NASDAQ	HAIN	Tue, Jan 31, 2023	20.03	20.54	19.78	20.52
7306	NASDAQ	HAIN	Mon, Jan 30, 2023	19.56	20.20	19.38	19.94
7305	NASDAQ	HAIN	Fri, Jan 27, 2023	19.10	20.13	19.02	19.82
7304	NASDAQ	HAIN	Thu, Jan 26, 2023	19.26	19.31	18.80	19.05
7303	NASDAQ	HAIN	Wed, Jan 25, 2023	18.47	19.28	18.32	19.21
7302	NASDAQ	HAIN	Tue, Jan 24, 2023	19.44	19.50	18.55	18.62
7301	NASDAQ	HAIN	Mon, Jan 23, 2023	19.10	19.58	19.03	19.49
7300	NASDAQ	HAIN	Fri, Jan 20, 2023	18.42	18.86	18.17	18.86
7299	NASDAQ	HAIN	Thu, Jan 19, 2023	18.10	18.44	17.91	18.25
7298	NASDAQ	HAIN	Wed, Jan 18, 2023	19.09	19.38	18.08	18.29
7297	NASDAQ	HAIN	Tue, Jan 17, 2023	19.04	19.44	19.01	19.08
7296	NASDAQ	HAIN	Fri, Jan 13, 2023	19.00	19.47	18.91	19.03
7295	NASDAQ	HAIN	Thu, Jan 12, 2023	19.49	19.52	18.94	19.11
7294	NASDAQ	HAIN	Wed, Jan 11, 2023	18.80	19.29	18.64	19.28
7293	NASDAQ	HAIN	Tue, Jan 10, 2023	17.99	18.68	17.99	18.52
7292	NASDAQ	HAIN	Mon, Jan 9, 2023	17.98	18.52	17.77	18.05
7291	NASDAQ	HAIN	Fri, Jan 6, 2023	17.39	18.07	17.17	17.85
7290	NASDAQ	HAIN	Thu, Jan 5, 2023	17.21	17.36	16.70	17.21
7289	NASDAQ	HAIN	Wed, Jan 4, 2023	16.32	17.27	16.27	17.24
7288	NASDAQ	HAIN	Tue, Jan 3, 2023	16.30	16.48	15.98	16.13
7287	NASDAQ	HAIN	Fri, Dec 30, 2022	16.12	16.21	15.94	16.18
7286	NASDAQ	HAIN	Thu, Dec 29, 2022	15.96	16.33	15.71	16.27
7285	NASDAQ	HAIN	Wed, Dec 28, 2022	16.04	16.26	15.75	15.84
7284	NASDAQ	HAIN	Tue, Dec 27, 2022	15.80	16.12	15.55	15.97
7283	NASDAQ	HAIN	Fri, Dec 23, 2022	15.62	15.87	15.47	15.85
7282	NASDAQ	HAIN	Thu, Dec 22, 2022	15.54	15.73	15.32	15.72
7281	NASDAQ	HAIN	Wed, Dec 21, 2022	15.50	15.93	15.47	15.73
7280	NASDAQ	HAIN	Tue, Dec 20, 2022	15.74	15.79	15.20	15.37
7279	NASDAQ	HAIN	Mon, Dec 19, 2022	16.02	16.22	15.83	15.94
7278	NASDAQ	HAIN	Fri, Dec 16, 2022	16.06	16.30	15.87	16.02
7277	NASDAQ	HAIN	Thu, Dec 15, 2022	17.23	17.27	16.12	16.22
7276	NASDAQ	HAIN	Wed, Dec 14, 2022	17.63	18.02	17.30	17.48
7275	NASDAQ	HAIN	Tue, Dec 13, 2022	18.13	18.52	17.53	17.68
7274	NASDAQ	HAIN	Mon, Dec 12, 2022	17.53	17.74	17.42	17.60
7273	NASDAQ	HAIN	Fri, Dec 9, 2022	17.35	17.70	17.30	17.51
7272	NASDAQ	HAIN	Thu, Dec 8, 2022	17.75	18.09	17.36	17.47
7271	NASDAQ	HAIN	Wed, Dec 7, 2022	18.02	18.20	17.56	17.80
7270	NASDAQ	HAIN	Tue, Dec 6, 2022	18.16	18.27	17.87	17.93
7269	NASDAQ	HAIN	Mon, Dec 5, 2022	18.85	18.86	18.12	18.21
7268	NASDAQ	HAIN	Fri, Dec 2, 2022	18.40	18.94	18.21	18.92
7267	NASDAQ	HAIN	Thu, Dec 1, 2022	18.84	19.11	18.58	18.74
7266	NASDAQ	HAIN	Wed, Nov 30, 2022	18.62	18.91	18.14	18.74
7265	NASDAQ	HAIN	Tue, Nov 29, 2022	18.36	18.72	18.28	18.68
7264	NASDAQ	HAIN	Mon, Nov 28, 2022	20.00	20.22	17.96	18.35
7263	NASDAQ	HAIN	Fri, Nov 25, 2022	20.50	20.65	20.36	20.64
7262	NASDAQ	HAIN	Wed, Nov 23, 2022	19.67	20.37	19.58	20.37
7261	NASDAQ	HAIN	Tue, Nov 22, 2022	20.46	20.47	19.58	19.76
7260	NASDAQ	HAIN	Mon, Nov 21, 2022	20.29	20.77	20.07	20.28
7259	NASDAQ	HAIN	Fri, Nov 18, 2022	20.75	20.75	20.11	20.35
7258	NASDAQ	HAIN	Thu, Nov 17, 2022	20.11	20.37	19.78	20.37
7257	NASDAQ	HAIN	Wed, Nov 16, 2022	20.65	20.71	20.38	20.44
7256	NASDAQ	HAIN	Tue, Nov 15, 2022	20.80	20.95	20.42	20.77
7255	NASDAQ	HAIN	Mon, Nov 14, 2022	20.95	21.03	20.29	20.42
7254	NASDAQ	HAIN	Fri, Nov 11, 2022	20.19	21.16	20.14	21.01
7253	NASDAQ	HAIN	Thu, Nov 10, 2022	20.05	20.42	19.66	20.24
7252	NASDAQ	HAIN	Wed, Nov 9, 2022	19.43	19.70	19.02	19.26
7251	NASDAQ	HAIN	Tue, Nov 8, 2022	19.39	21.68	19.07	19.65
7250	NASDAQ	HAIN	Mon, Nov 7, 2022	18.97	19.13	18.40	19.00
7249	NASDAQ	HAIN	Fri, Nov 4, 2022	18.43	18.91	18.21	18.89
7248	NASDAQ	HAIN	Thu, Nov 3, 2022	18.44	18.56	17.98	18.21
7247	NASDAQ	HAIN	Wed, Nov 2, 2022	19.12	19.40	18.50	18.61
7246	NASDAQ	HAIN	Tue, Nov 1, 2022	18.91	19.19	18.76	19.15
7245	NASDAQ	HAIN	Mon, Oct 31, 2022	18.86	18.95	18.61	18.71
7244	NASDAQ	HAIN	Fri, Oct 28, 2022	18.40	18.96	18.30	18.86
7243	NASDAQ	HAIN	Thu, Oct 27, 2022	18.26	18.80	18.17	18.27
7242	NASDAQ	HAIN	Wed, Oct 26, 2022	18.02	18.74	17.93	18.21
7241	NASDAQ	HAIN	Tue, Oct 25, 2022	16.34	17.85	16.27	17.82
7240	NASDAQ	HAIN	Mon, Oct 24, 2022	16.06	16.41	15.95	16.30
7239	NASDAQ	HAIN	Fri, Oct 21, 2022	15.59	15.93	15.36	15.88
7238	NASDAQ	HAIN	Thu, Oct 20, 2022	16.35	16.56	15.95	15.97
7237	NASDAQ	HAIN	Wed, Oct 19, 2022	16.69	16.93	16.11	16.36
7236	NASDAQ	HAIN	Tue, Oct 18, 2022	16.91	17.20	16.65	16.80
7235	NASDAQ	HAIN	Mon, Oct 17, 2022	16.59	16.85	16.41	16.67
7234	NASDAQ	HAIN	Fri, Oct 14, 2022	16.33	16.66	16.26	16.29
7233	NASDAQ	HAIN	Thu, Oct 13, 2022	15.51	16.26	15.23	16.20
7232	NASDAQ	HAIN	Wed, Oct 12, 2022	16.08	16.08	15.61	15.75
7231	NASDAQ	HAIN	Tue, Oct 11, 2022	15.92	16.74	15.82	16.16
7230	NASDAQ	HAIN	Mon, Oct 10, 2022	16.31	16.45	15.99	16.39
7229	NASDAQ	HAIN	Fri, Oct 7, 2022	16.34	16.40	15.95	16.17
7228	NASDAQ	HAIN	Thu, Oct 6, 2022	16.98	17.17	16.10	16.46
7227	NASDAQ	HAIN	Wed, Oct 5, 2022	17.29	17.39	16.74	16.98
7226	NASDAQ	HAIN	Tue, Oct 4, 2022	17.28	17.73	17.26	17.59
7225	NASDAQ	HAIN	Mon, Oct 3, 2022	16.93	17.29	16.50	17.11
7224	NASDAQ	HAIN	Fri, Sep 30, 2022	17.22	17.69	16.84	16.88
7223	NASDAQ	HAIN	Thu, Sep 29, 2022	16.90	17.46	16.86	17.22
7222	NASDAQ	HAIN	Wed, Sep 28, 2022	16.47	17.54	16.31	17.14
7221	NASDAQ	HAIN	Tue, Sep 27, 2022	16.77	16.82	16.03	16.17
7220	NASDAQ	HAIN	Mon, Sep 26, 2022	16.91	17.04	16.42	16.56
7219	NASDAQ	HAIN	Fri, Sep 23, 2022	16.98	17.08	16.56	17.03
7218	NASDAQ	HAIN	Thu, Sep 22, 2022	17.19	17.38	17.13	17.25
7217	NASDAQ	HAIN	Wed, Sep 21, 2022	17.38	17.85	17.28	17.30
7216	NASDAQ	HAIN	Tue, Sep 20, 2022	18.04	18.05	17.23	17.24
7215	NASDAQ	HAIN	Mon, Sep 19, 2022	18.10	18.33	17.84	18.22
7214	NASDAQ	HAIN	Fri, Sep 16, 2022	18.77	18.96	18.15	18.30
7213	NASDAQ	HAIN	Thu, Sep 15, 2022	18.70	18.97	18.43	18.75
7212	NASDAQ	HAIN	Wed, Sep 14, 2022	19.27	19.34	18.61	18.84
7211	NASDAQ	HAIN	Tue, Sep 13, 2022	19.95	20.06	19.23	19.27
7210	NASDAQ	HAIN	Mon, Sep 12, 2022	20.39	20.82	19.95	20.34
7209	NASDAQ	HAIN	Fri, Sep 9, 2022	19.38	20.36	19.35	20.23
7208	NASDAQ	HAIN	Thu, Sep 8, 2022	18.51	19.32	18.37	19.16
7207	NASDAQ	HAIN	Wed, Sep 7, 2022	18.57	18.88	18.44	18.73
7206	NASDAQ	HAIN	Tue, Sep 6, 2022	19.96	20.26	18.61	18.71
7205	NASDAQ	HAIN	Fri, Sep 2, 2022	19.91	20.48	19.60	19.99
7204	NASDAQ	HAIN	Thu, Sep 1, 2022	20.10	20.20	19.51	19.82
7203	NASDAQ	HAIN	Wed, Aug 31, 2022	20.59	20.71	20.14	20.26
7202	NASDAQ	HAIN	Tue, Aug 30, 2022	21.52	21.52	20.46	20.50
7201	NASDAQ	HAIN	Mon, Aug 29, 2022	20.81	21.81	20.81	21.50
7200	NASDAQ	HAIN	Fri, Aug 26, 2022	23.52	23.59	21.28	21.28
7199	NASDAQ	HAIN	Thu, Aug 25, 2022	23.42	24.28	22.90	23.63
7198	NASDAQ	HAIN	Wed, Aug 24, 2022	24.71	24.95	24.47	24.71
7197	NASDAQ	HAIN	Tue, Aug 23, 2022	24.77	24.81	24.06	24.61
7196	NASDAQ	HAIN	Mon, Aug 22, 2022	25.25	25.39	24.46	24.81
7195	NASDAQ	HAIN	Fri, Aug 19, 2022	24.63	25.48	24.63	25.45
7194	NASDAQ	HAIN	Thu, Aug 18, 2022	24.60	24.81	23.70	24.80
7193	NASDAQ	HAIN	Wed, Aug 17, 2022	24.53	24.79	24.27	24.66
7192	NASDAQ	HAIN	Tue, Aug 16, 2022	24.22	24.61	24.14	24.57
7191	NASDAQ	HAIN	Mon, Aug 15, 2022	24.10	24.29	23.69	24.23
7190	NASDAQ	HAIN	Fri, Aug 12, 2022	23.86	24.08	23.63	24.07
7189	NASDAQ	HAIN	Thu, Aug 11, 2022	23.05	24.23	22.97	23.75
7188	NASDAQ	HAIN	Wed, Aug 10, 2022	22.76	23.12	22.56	22.67
7187	NASDAQ	HAIN	Tue, Aug 9, 2022	22.79	23.31	21.84	22.51
7186	NASDAQ	HAIN	Mon, Aug 8, 2022	23.16	23.47	22.81	23.07
7185	NASDAQ	HAIN	Fri, Aug 5, 2022	22.49	23.02	22.28	23.00
7184	NASDAQ	HAIN	Thu, Aug 4, 2022	23.12	23.44	22.48	22.60
7183	NASDAQ	HAIN	Wed, Aug 3, 2022	22.93	23.36	22.84	23.24
7182	NASDAQ	HAIN	Tue, Aug 2, 2022	23.05	23.05	22.55	22.78
7181	NASDAQ	HAIN	Mon, Aug 1, 2022	22.77	23.40	22.70	23.11
7180	NASDAQ	HAIN	Fri, Jul 29, 2022	22.52	22.82	22.09	22.75
7179	NASDAQ	HAIN	Thu, Jul 28, 2022	22.50	22.82	22.26	22.60
7178	NASDAQ	HAIN	Wed, Jul 27, 2022	22.44	22.90	22.07	22.84
7177	NASDAQ	HAIN	Tue, Jul 26, 2022	22.61	22.76	22.46	22.56
7176	NASDAQ	HAIN	Mon, Jul 25, 2022	23.13	23.68	22.86	23.05
7175	NASDAQ	HAIN	Fri, Jul 22, 2022	23.39	23.68	22.98	23.09
7174	NASDAQ	HAIN	Thu, Jul 21, 2022	23.11	23.29	22.76	23.29
7173	NASDAQ	HAIN	Wed, Jul 20, 2022	22.60	23.33	22.42	23.09
7172	NASDAQ	HAIN	Tue, Jul 19, 2022	22.43	22.68	22.28	22.55
7171	NASDAQ	HAIN	Mon, Jul 18, 2022	22.19	22.59	22.01	22.06
7170	NASDAQ	HAIN	Fri, Jul 15, 2022	21.95	22.38	21.58	22.05
7169	NASDAQ	HAIN	Thu, Jul 14, 2022	21.77	21.98	21.20	21.57
7168	NASDAQ	HAIN	Wed, Jul 13, 2022	22.29	22.30	21.70	22.14
7167	NASDAQ	HAIN	Tue, Jul 12, 2022	22.12	22.83	22.10	22.50
7166	NASDAQ	HAIN	Mon, Jul 11, 2022	23.30	23.30	22.13	22.16
7165	NASDAQ	HAIN	Fri, Jul 8, 2022	23.69	23.79	23.12	23.24
7164	NASDAQ	HAIN	Thu, Jul 7, 2022	23.87	24.09	23.53	23.79
7163	NASDAQ	HAIN	Wed, Jul 6, 2022	23.94	24.15	23.55	23.88
7162	NASDAQ	HAIN	Tue, Jul 5, 2022	23.33	23.98	22.94	23.92
7161	NASDAQ	HAIN	Fri, Jul 1, 2022	23.69	24.03	23.55	23.58
7160	NASDAQ	HAIN	Thu, Jun 30, 2022	23.47	23.91	23.35	23.74
7159	NASDAQ	HAIN	Wed, Jun 29, 2022	23.25	23.88	22.94	23.65
7158	NASDAQ	HAIN	Tue, Jun 28, 2022	23.68	24.22	23.21	23.30
7157	NASDAQ	HAIN	Mon, Jun 27, 2022	23.04	23.78	22.90	23.63
7156	NASDAQ	HAIN	Fri, Jun 24, 2022	23.59	24.04	22.72	22.83
7155	NASDAQ	HAIN	Thu, Jun 23, 2022	23.19	23.63	23.02	23.42
7154	NASDAQ	HAIN	Wed, Jun 22, 2022	23.36	24.02	23.14	23.14
7153	NASDAQ	HAIN	Tue, Jun 21, 2022	23.38	23.93	23.31	23.51
7152	NASDAQ	HAIN	Fri, Jun 17, 2022	23.02	23.66	23.02	23.12
7151	NASDAQ	HAIN	Thu, Jun 16, 2022	23.03	23.13	22.55	22.99
7150	NASDAQ	HAIN	Wed, Jun 15, 2022	23.40	23.94	23.18	23.58
7149	NASDAQ	HAIN	Tue, Jun 14, 2022	23.37	23.64	22.62	23.19
7148	NASDAQ	HAIN	Mon, Jun 13, 2022	24.20	24.53	23.27	23.42
7147	NASDAQ	HAIN	Fri, Jun 10, 2022	24.51	25.32	24.45	24.72
7146	NASDAQ	HAIN	Thu, Jun 9, 2022	26.26	26.34	24.80	24.87
7145	NASDAQ	HAIN	Wed, Jun 8, 2022	26.21	26.78	26.21	26.36
7144	NASDAQ	HAIN	Tue, Jun 7, 2022	25.86	26.37	25.76	26.30
7143	NASDAQ	HAIN	Mon, Jun 6, 2022	26.25	26.34	25.85	26.14
7142	NASDAQ	HAIN	Fri, Jun 3, 2022	26.04	26.28	25.65	25.98
7141	NASDAQ	HAIN	Thu, Jun 2, 2022	26.13	26.34	25.60	26.30
7140	NASDAQ	HAIN	Wed, Jun 1, 2022	26.40	26.54	25.78	26.03
7139	NASDAQ	HAIN	Tue, May 31, 2022	26.28	26.47	25.89	26.35
7138	NASDAQ	HAIN	Fri, May 27, 2022	26.02	26.54	25.99	26.52
7137	NASDAQ	HAIN	Thu, May 26, 2022	25.84	26.52	25.81	25.94
7136	NASDAQ	HAIN	Wed, May 25, 2022	25.37	25.98	25.12	25.70
7135	NASDAQ	HAIN	Tue, May 24, 2022	25.28	25.63	24.72	25.46
7134	NASDAQ	HAIN	Mon, May 23, 2022	25.74	25.92	24.61	24.91
7133	NASDAQ	HAIN	Fri, May 20, 2022	24.97	24.97	24.11	24.77
7132	NASDAQ	HAIN	Thu, May 19, 2022	24.94	25.13	24.59	24.78
7131	NASDAQ	HAIN	Wed, May 18, 2022	26.67	26.67	24.75	25.12
7130	NASDAQ	HAIN	Tue, May 17, 2022	26.80	27.14	26.33	27.10
7129	NASDAQ	HAIN	Mon, May 16, 2022	27.56	27.61	26.60	26.61
7128	NASDAQ	HAIN	Fri, May 13, 2022	27.10	28.13	27.04	27.66
7127	NASDAQ	HAIN	Thu, May 12, 2022	25.90	26.91	25.68	26.84
7126	NASDAQ	HAIN	Wed, May 11, 2022	26.61	27.21	26.15	26.18
7125	NASDAQ	HAIN	Tue, May 10, 2022	26.97	27.88	25.99	26.61
7124	NASDAQ	HAIN	Mon, May 9, 2022	24.98	27.39	24.98	26.82
7123	NASDAQ	HAIN	Fri, May 6, 2022	26.42	26.42	24.85	25.22
7122	NASDAQ	HAIN	Thu, May 5, 2022	29.85	30.73	26.44	26.53
7121	NASDAQ	HAIN	Wed, May 4, 2022	33.62	33.70	32.51	33.57
7120	NASDAQ	HAIN	Tue, May 3, 2022	33.41	34.22	33.41	33.65
7119	NASDAQ	HAIN	Mon, May 2, 2022	33.98	34.05	32.98	33.57
7118	NASDAQ	HAIN	Fri, Apr 29, 2022	34.35	34.66	33.49	33.54
7117	NASDAQ	HAIN	Thu, Apr 28, 2022	33.85	34.43	33.52	34.42
7116	NASDAQ	HAIN	Wed, Apr 27, 2022	33.73	34.10	33.61	33.76
7115	NASDAQ	HAIN	Tue, Apr 26, 2022	34.37	34.48	33.74	33.82
7114	NASDAQ	HAIN	Mon, Apr 25, 2022	34.44	34.65	33.63	34.54
7113	NASDAQ	HAIN	Fri, Apr 22, 2022	34.77	34.86	34.22	34.25
7112	NASDAQ	HAIN	Thu, Apr 21, 2022	35.32	35.45	34.63	34.70
7111	NASDAQ	HAIN	Wed, Apr 20, 2022	34.64	35.19	34.44	35.11
7110	NASDAQ	HAIN	Tue, Apr 19, 2022	33.34	34.48	33.34	34.46
7109	NASDAQ	HAIN	Mon, Apr 18, 2022	34.31	34.60	33.08	33.32
7108	NASDAQ	HAIN	Thu, Apr 14, 2022	34.32	34.84	34.32	34.39
7107	NASDAQ	HAIN	Wed, Apr 13, 2022	34.14	34.40	33.90	34.20
7106	NASDAQ	HAIN	Tue, Apr 12, 2022	34.30	34.68	34.03	34.04
7105	NASDAQ	HAIN	Mon, Apr 11, 2022	34.29	34.81	34.20	34.25
7104	NASDAQ	HAIN	Fri, Apr 8, 2022	34.29	34.62	34.06	34.26
7103	NASDAQ	HAIN	Thu, Apr 7, 2022	33.89	34.43	33.81	34.21
7102	NASDAQ	HAIN	Wed, Apr 6, 2022	34.02	34.23	33.82	33.94
7101	NASDAQ	HAIN	Tue, Apr 5, 2022	34.63	34.93	34.09	34.14
7100	NASDAQ	HAIN	Mon, Apr 4, 2022	35.40	35.46	34.59	34.67
7099	NASDAQ	HAIN	Fri, Apr 1, 2022	34.67	35.31	34.37	35.30
7098	NASDAQ	HAIN	Thu, Mar 31, 2022	34.53	34.91	34.24	34.40
7097	NASDAQ	HAIN	Wed, Mar 30, 2022	34.32	34.82	34.25	34.74
7096	NASDAQ	HAIN	Tue, Mar 29, 2022	34.07	34.72	34.07	34.67
7095	NASDAQ	HAIN	Mon, Mar 28, 2022	33.81	33.84	33.29	33.69
7094	NASDAQ	HAIN	Fri, Mar 25, 2022	33.49	33.99	33.45	33.84
7093	NASDAQ	HAIN	Thu, Mar 24, 2022	33.05	33.55	32.82	33.52
7092	NASDAQ	HAIN	Wed, Mar 23, 2022	33.57	33.89	33.07	33.09
7091	NASDAQ	HAIN	Tue, Mar 22, 2022	33.72	33.92	33.53	33.72
7090	NASDAQ	HAIN	Mon, Mar 21, 2022	33.86	34.10	33.20	33.54
7089	NASDAQ	HAIN	Fri, Mar 18, 2022	33.02	33.71	32.89	33.66
7088	NASDAQ	HAIN	Thu, Mar 17, 2022	33.55	33.71	33.13	33.43
7087	NASDAQ	HAIN	Wed, Mar 16, 2022	32.37	33.66	32.33	33.51
7086	NASDAQ	HAIN	Tue, Mar 15, 2022	32.22	32.99	32.02	32.39
7085	NASDAQ	HAIN	Mon, Mar 14, 2022	32.22	32.69	31.88	31.94
7084	NASDAQ	HAIN	Fri, Mar 11, 2022	32.97	33.58	32.21	32.25
7083	NASDAQ	HAIN	Thu, Mar 10, 2022	33.54	33.54	32.49	32.90
7082	NASDAQ	HAIN	Wed, Mar 9, 2022	33.38	34.22	32.99	33.69
7081	NASDAQ	HAIN	Tue, Mar 8, 2022	33.58	33.91	32.35	33.17
7080	NASDAQ	HAIN	Mon, Mar 7, 2022	34.11	34.36	33.37	33.69
7079	NASDAQ	HAIN	Fri, Mar 4, 2022	35.16	35.18	34.31	34.38
7078	NASDAQ	HAIN	Thu, Mar 3, 2022	36.34	36.50	35.09	35.33
7077	NASDAQ	HAIN	Wed, Mar 2, 2022	35.82	36.42	35.67	36.09
7076	NASDAQ	HAIN	Tue, Mar 1, 2022	36.29	37.09	35.37	35.71
7075	NASDAQ	HAIN	Mon, Feb 28, 2022	35.86	36.53	35.71	36.36
7074	NASDAQ	HAIN	Fri, Feb 25, 2022	35.56	36.43	35.34	36.17
7073	NASDAQ	HAIN	Thu, Feb 24, 2022	34.75	35.66	34.31	35.57
7072	NASDAQ	HAIN	Wed, Feb 23, 2022	36.06	36.26	35.13	35.16
7071	NASDAQ	HAIN	Tue, Feb 22, 2022	36.09	36.39	35.44	36.00
7070	NASDAQ	HAIN	Fri, Feb 18, 2022	36.36	36.79	35.99	36.03
7069	NASDAQ	HAIN	Thu, Feb 17, 2022	36.42	36.76	35.94	36.51
7068	NASDAQ	HAIN	Wed, Feb 16, 2022	36.99	37.14	36.40	36.48
7067	NASDAQ	HAIN	Tue, Feb 15, 2022	36.93	37.35	36.35	36.99
7066	NASDAQ	HAIN	Mon, Feb 14, 2022	37.02	37.07	36.40	36.97
7065	NASDAQ	HAIN	Fri, Feb 11, 2022	36.99	37.48	36.84	37.06
7064	NASDAQ	HAIN	Thu, Feb 10, 2022	36.55	37.33	36.46	36.88
7063	NASDAQ	HAIN	Wed, Feb 9, 2022	37.39	37.50	36.79	36.94
7062	NASDAQ	HAIN	Tue, Feb 8, 2022	37.12	37.55	36.64	37.30
7061	NASDAQ	HAIN	Mon, Feb 7, 2022	37.15	37.15	35.93	36.25
7060	NASDAQ	HAIN	Fri, Feb 4, 2022	37.19	37.54	36.58	37.04
7059	NASDAQ	HAIN	Thu, Feb 3, 2022	36.94	37.58	36.48	37.24
7058	NASDAQ	HAIN	Wed, Feb 2, 2022	36.76	37.08	35.85	36.54
7057	NASDAQ	HAIN	Tue, Feb 1, 2022	36.55	36.71	35.68	36.68
7056	NASDAQ	HAIN	Mon, Jan 31, 2022	36.31	37.04	36.02	36.53
7055	NASDAQ	HAIN	Fri, Jan 28, 2022	35.25	36.45	35.11	36.44
7054	NASDAQ	HAIN	Thu, Jan 27, 2022	36.13	36.87	35.48	35.58
7053	NASDAQ	HAIN	Wed, Jan 26, 2022	36.03	37.14	35.43	35.67
7052	NASDAQ	HAIN	Tue, Jan 25, 2022	37.16	37.50	36.00	36.15
7051	NASDAQ	HAIN	Mon, Jan 24, 2022	36.15	37.36	35.99	37.25
7050	NASDAQ	HAIN	Fri, Jan 21, 2022	36.01	36.80	35.88	36.18
7049	NASDAQ	HAIN	Thu, Jan 20, 2022	37.37	37.65	36.07	36.12
7048	NASDAQ	HAIN	Wed, Jan 19, 2022	36.33	37.59	36.30	37.27
7047	NASDAQ	HAIN	Tue, Jan 18, 2022	39.79	39.89	34.16	36.77
7046	NASDAQ	HAIN	Fri, Jan 14, 2022	40.18	40.63	39.98	40.40
7045	NASDAQ	HAIN	Thu, Jan 13, 2022	40.73	40.80	40.26	40.35
7044	NASDAQ	HAIN	Wed, Jan 12, 2022	40.94	40.99	40.06	40.53
7043	NASDAQ	HAIN	Tue, Jan 11, 2022	40.89	41.27	40.53	41.14
7042	NASDAQ	HAIN	Mon, Jan 10, 2022	42.25	42.41	40.79	41.14
7041	NASDAQ	HAIN	Fri, Jan 7, 2022	42.62	43.14	42.33	42.47
7040	NASDAQ	HAIN	Thu, Jan 6, 2022	42.57	43.41	42.30	42.51
7039	NASDAQ	HAIN	Wed, Jan 5, 2022	42.99	43.53	42.55	42.64
7038	NASDAQ	HAIN	Tue, Jan 4, 2022	42.79	43.34	42.51	43.03
7037	NASDAQ	HAIN	Mon, Jan 3, 2022	42.40	42.74	41.90	42.66
7036	NASDAQ	HAIN	Fri, Dec 31, 2021	42.41	42.76	42.13	42.61
7035	NASDAQ	HAIN	Thu, Dec 30, 2021	42.19	42.50	42.17	42.37
7034	NASDAQ	HAIN	Wed, Dec 29, 2021	42.29	42.50	42.05	42.18
7033	NASDAQ	HAIN	Tue, Dec 28, 2021	41.71	42.22	41.66	42.18
7032	NASDAQ	HAIN	Mon, Dec 27, 2021	41.66	41.94	41.34	41.92
7031	NASDAQ	HAIN	Thu, Dec 23, 2021	41.67	41.77	41.17	41.64
7030	NASDAQ	HAIN	Wed, Dec 22, 2021	41.45	41.92	41.41	41.62
7029	NASDAQ	HAIN	Tue, Dec 21, 2021	41.20	41.61	40.87	41.41
7028	NASDAQ	HAIN	Mon, Dec 20, 2021	41.11	41.60	40.95	41.31
7027	NASDAQ	HAIN	Fri, Dec 17, 2021	41.62	41.98	40.91	41.46
7026	NASDAQ	HAIN	Thu, Dec 16, 2021	41.55	41.74	41.01	41.56
7025	NASDAQ	HAIN	Wed, Dec 15, 2021	41.20	42.21	40.76	41.71
7024	NASDAQ	HAIN	Tue, Dec 14, 2021	40.20	41.06	40.03	40.92
7023	NASDAQ	HAIN	Mon, Dec 13, 2021	39.20	40.85	38.88	40.47
7022	NASDAQ	HAIN	Fri, Dec 10, 2021	39.22	39.33	38.60	39.01
7021	NASDAQ	HAIN	Thu, Dec 9, 2021	38.16	39.11	38.16	38.97
7020	NASDAQ	HAIN	Wed, Dec 8, 2021	38.62	38.89	38.09	38.36
7019	NASDAQ	HAIN	Tue, Dec 7, 2021	38.99	39.34	38.29	38.70
7018	NASDAQ	HAIN	Mon, Dec 6, 2021	39.28	39.44	38.65	38.93
7017	NASDAQ	HAIN	Fri, Dec 3, 2021	39.03	39.45	38.90	39.04
7016	NASDAQ	HAIN	Thu, Dec 2, 2021	38.72	39.20	38.21	39.04
7015	NASDAQ	HAIN	Wed, Dec 1, 2021	39.51	39.54	38.38	38.42
7014	NASDAQ	HAIN	Tue, Nov 30, 2021	40.83	40.83	39.34	39.43
7013	NASDAQ	HAIN	Mon, Nov 29, 2021	41.65	41.96	40.69	40.86
7012	NASDAQ	HAIN	Fri, Nov 26, 2021	41.42	42.29	41.24	41.63
7011	NASDAQ	HAIN	Wed, Nov 24, 2021	41.02	41.89	40.82	41.78
7010	NASDAQ	HAIN	Tue, Nov 23, 2021	41.56	41.95	40.36	41.10
7009	NASDAQ	HAIN	Mon, Nov 22, 2021	40.64	41.31	40.42	41.00
7008	NASDAQ	HAIN	Fri, Nov 19, 2021	41.64	42.20	40.54	40.59
7007	NASDAQ	HAIN	Thu, Nov 18, 2021	41.78	42.48	41.12	41.98
7006	NASDAQ	HAIN	Wed, Nov 17, 2021	40.40	40.79	39.73	40.78
7005	NASDAQ	HAIN	Tue, Nov 16, 2021	42.07	42.27	40.43	40.49
7004	NASDAQ	HAIN	Mon, Nov 15, 2021	42.12	43.00	41.92	42.05
7003	NASDAQ	HAIN	Fri, Nov 12, 2021	42.35	42.75	41.68	41.69
7002	NASDAQ	HAIN	Thu, Nov 11, 2021	44.41	44.74	41.57	42.15
7001	NASDAQ	HAIN	Wed, Nov 10, 2021	48.24	48.88	46.52	48.09
7000	NASDAQ	HAIN	Tue, Nov 9, 2021	46.69	48.70	46.01	47.95
6999	NASDAQ	HAIN	Mon, Nov 8, 2021	45.95	45.99	45.26	45.81
6998	NASDAQ	HAIN	Fri, Nov 5, 2021	45.46	45.92	45.21	45.86
6997	NASDAQ	HAIN	Thu, Nov 4, 2021	45.90	45.90	45.14	45.17
6996	NASDAQ	HAIN	Wed, Nov 3, 2021	44.97	45.78	44.86	45.61
6995	NASDAQ	HAIN	Tue, Nov 2, 2021	45.05	45.43	44.83	45.10
6994	NASDAQ	HAIN	Mon, Nov 1, 2021	45.00	45.18	44.79	45.07
6993	NASDAQ	HAIN	Fri, Oct 29, 2021	44.59	45.05	44.55	44.87
6992	NASDAQ	HAIN	Thu, Oct 28, 2021	44.25	44.94	43.61	44.92
6991	NASDAQ	HAIN	Wed, Oct 27, 2021	45.18	45.18	44.24	44.32
6990	NASDAQ	HAIN	Tue, Oct 26, 2021	44.72	44.91	44.59	44.64
6989	NASDAQ	HAIN	Mon, Oct 25, 2021	44.85	44.85	44.33	44.63
6988	NASDAQ	HAIN	Fri, Oct 22, 2021	44.23	44.80	44.21	44.70
6987	NASDAQ	HAIN	Thu, Oct 21, 2021	44.85	45.00	44.42	44.46
6986	NASDAQ	HAIN	Wed, Oct 20, 2021	44.74	45.20	44.74	44.90
6985	NASDAQ	HAIN	Tue, Oct 19, 2021	44.78	44.97	44.57	44.70
6984	NASDAQ	HAIN	Mon, Oct 18, 2021	45.04	45.29	44.90	44.96
6983	NASDAQ	HAIN	Fri, Oct 15, 2021	45.75	45.75	44.80	45.15
6982	NASDAQ	HAIN	Thu, Oct 14, 2021	45.10	45.53	44.86	45.50
6981	NASDAQ	HAIN	Wed, Oct 13, 2021	44.88	45.12	44.31	44.77
6980	NASDAQ	HAIN	Tue, Oct 12, 2021	43.64	44.75	43.64	44.72
6979	NASDAQ	HAIN	Mon, Oct 11, 2021	44.12	44.16	43.65	43.75
6978	NASDAQ	HAIN	Fri, Oct 8, 2021	43.99	44.42	43.09	43.96
6977	NASDAQ	HAIN	Thu, Oct 7, 2021	43.76	44.03	43.02	43.16
6976	NASDAQ	HAIN	Wed, Oct 6, 2021	43.61	43.80	42.69	43.74
6975	NASDAQ	HAIN	Tue, Oct 5, 2021	44.00	44.33	43.12	43.61
6974	NASDAQ	HAIN	Mon, Oct 4, 2021	43.12	44.00	43.05	43.81
6973	NASDAQ	HAIN	Fri, Oct 1, 2021	42.92	43.53	42.64	43.14
6972	NASDAQ	HAIN	Thu, Sep 30, 2021	43.61	43.79	42.73	42.78
6971	NASDAQ	HAIN	Wed, Sep 29, 2021	41.09	43.73	40.77	43.55
6970	NASDAQ	HAIN	Tue, Sep 28, 2021	39.80	40.91	39.70	40.75
6969	NASDAQ	HAIN	Mon, Sep 27, 2021	40.10	40.45	39.71	39.75
6968	NASDAQ	HAIN	Fri, Sep 24, 2021	40.11	40.50	39.89	40.05
6967	NASDAQ	HAIN	Thu, Sep 23, 2021	39.37	40.18	38.88	40.16
6966	NASDAQ	HAIN	Wed, Sep 22, 2021	39.41	39.72	39.11	39.31
6965	NASDAQ	HAIN	Tue, Sep 21, 2021	38.56	39.57	38.47	39.35
6964	NASDAQ	HAIN	Mon, Sep 20, 2021	38.81	39.13	38.11	38.50
6963	NASDAQ	HAIN	Fri, Sep 17, 2021	39.10	39.73	38.80	39.03
6962	NASDAQ	HAIN	Thu, Sep 16, 2021	38.81	39.33	38.03	39.03
6961	NASDAQ	HAIN	Wed, Sep 15, 2021	37.42	39.00	37.22	38.90
6960	NASDAQ	HAIN	Tue, Sep 14, 2021	37.87	38.16	37.35	37.54
6959	NASDAQ	HAIN	Mon, Sep 13, 2021	38.15	38.42	37.62	37.68
6958	NASDAQ	HAIN	Fri, Sep 10, 2021	37.50	38.31	37.32	38.02
6957	NASDAQ	HAIN	Thu, Sep 9, 2021	37.97	38.24	37.54	37.57
6956	NASDAQ	HAIN	Wed, Sep 8, 2021	37.68	38.46	37.54	38.10
6955	NASDAQ	HAIN	Tue, Sep 7, 2021	37.32	38.05	37.05	37.71
6954	NASDAQ	HAIN	Fri, Sep 3, 2021	37.62	37.80	37.26	37.28
6953	NASDAQ	HAIN	Thu, Sep 2, 2021	37.88	38.25	37.41	37.82
6952	NASDAQ	HAIN	Wed, Sep 1, 2021	37.47	38.07	37.00	37.86
6951	NASDAQ	HAIN	Tue, Aug 31, 2021	37.51	37.83	37.26	37.41
6950	NASDAQ	HAIN	Mon, Aug 30, 2021	36.68	37.73	36.18	37.54
6949	NASDAQ	HAIN	Fri, Aug 27, 2021	36.02	36.89	35.57	36.12
6948	NASDAQ	HAIN	Thu, Aug 26, 2021	39.32	39.32	36.24	36.36
6947	NASDAQ	HAIN	Wed, Aug 25, 2021	40.20	40.36	39.69	40.00
6946	NASDAQ	HAIN	Tue, Aug 24, 2021	40.36	40.99	39.91	40.10
6945	NASDAQ	HAIN	Mon, Aug 23, 2021	40.43	40.50	40.01	40.35
6944	NASDAQ	HAIN	Fri, Aug 20, 2021	40.00	40.38	39.88	40.31
6943	NASDAQ	HAIN	Thu, Aug 19, 2021	39.89	40.49	39.68	40.10
6942	NASDAQ	HAIN	Wed, Aug 18, 2021	41.77	41.84	39.97	39.99
6941	NASDAQ	HAIN	Tue, Aug 17, 2021	42.00	42.00	41.52	41.73
6940	NASDAQ	HAIN	Mon, Aug 16, 2021	41.52	42.13	41.52	41.73
6939	NASDAQ	HAIN	Fri, Aug 13, 2021	41.50	41.97	41.29	41.82
6938	NASDAQ	HAIN	Thu, Aug 12, 2021	41.89	41.96	41.31	41.39
6937	NASDAQ	HAIN	Wed, Aug 11, 2021	41.51	42.09	41.31	41.85
6936	NASDAQ	HAIN	Tue, Aug 10, 2021	40.96	41.49	40.83	41.47
6935	NASDAQ	HAIN	Mon, Aug 9, 2021	40.14	41.15	40.09	41.06
6934	NASDAQ	HAIN	Fri, Aug 6, 2021	39.94	40.32	39.58	40.05
6933	NASDAQ	HAIN	Thu, Aug 5, 2021	39.62	40.13	39.59	39.96
6932	NASDAQ	HAIN	Wed, Aug 4, 2021	40.40	40.40	39.45	39.62
6931	NASDAQ	HAIN	Tue, Aug 3, 2021	39.91	40.62	39.81	40.40
6930	NASDAQ	HAIN	Mon, Aug 2, 2021	40.03	40.25	39.82	39.99
6929	NASDAQ	HAIN	Fri, Jul 30, 2021	39.88	40.23	39.82	39.91
6928	NASDAQ	HAIN	Thu, Jul 29, 2021	39.94	40.34	39.89	39.94
6927	NASDAQ	HAIN	Wed, Jul 28, 2021	39.78	39.98	39.37	39.82
6926	NASDAQ	HAIN	Tue, Jul 27, 2021	39.86	40.08	39.68	39.84
6925	NASDAQ	HAIN	Mon, Jul 26, 2021	39.89	40.25	39.73	39.81
6924	NASDAQ	HAIN	Fri, Jul 23, 2021	39.26	39.96	39.09	39.81
6923	NASDAQ	HAIN	Thu, Jul 22, 2021	39.68	39.85	39.14	39.29
6922	NASDAQ	HAIN	Wed, Jul 21, 2021	40.15	40.24	39.76	39.83
6921	NASDAQ	HAIN	Tue, Jul 20, 2021	40.60	40.96	40.00	40.05
6920	NASDAQ	HAIN	Mon, Jul 19, 2021	39.40	40.53	38.99	40.47
6919	NASDAQ	HAIN	Fri, Jul 16, 2021	39.84	40.07	39.59	39.65
6918	NASDAQ	HAIN	Thu, Jul 15, 2021	39.54	40.04	39.27	39.66
6917	NASDAQ	HAIN	Wed, Jul 14, 2021	39.20	39.77	38.90	39.47
6916	NASDAQ	HAIN	Tue, Jul 13, 2021	39.60	39.83	39.09	39.16
6915	NASDAQ	HAIN	Mon, Jul 12, 2021	39.91	40.41	39.51	39.78
6914	NASDAQ	HAIN	Fri, Jul 9, 2021	40.05	40.59	40.00	40.03
6913	NASDAQ	HAIN	Thu, Jul 8, 2021	39.34	40.07	38.94	39.87
6912	NASDAQ	HAIN	Wed, Jul 7, 2021	39.26	40.02	39.14	39.49
6911	NASDAQ	HAIN	Tue, Jul 6, 2021	39.74	39.74	38.93	39.38
6910	NASDAQ	HAIN	Fri, Jul 2, 2021	40.25	40.32	39.82	39.85
6909	NASDAQ	HAIN	Thu, Jul 1, 2021	40.04	40.36	39.86	40.08
6908	NASDAQ	HAIN	Wed, Jun 30, 2021	40.05	40.40	39.99	40.12
6907	NASDAQ	HAIN	Tue, Jun 29, 2021	40.67	40.74	40.00	40.04
6906	NASDAQ	HAIN	Mon, Jun 28, 2021	40.54	41.00	40.33	40.60
6905	NASDAQ	HAIN	Fri, Jun 25, 2021	39.89	40.73	39.77	40.57
6904	NASDAQ	HAIN	Thu, Jun 24, 2021	40.06	40.13	39.65	40.01
6903	NASDAQ	HAIN	Wed, Jun 23, 2021	39.90	40.04	39.61	39.86
6902	NASDAQ	HAIN	Tue, Jun 22, 2021	40.30	40.45	39.92	39.95
6901	NASDAQ	HAIN	Mon, Jun 21, 2021	40.58	40.72	40.16	40.43
6900	NASDAQ	HAIN	Fri, Jun 18, 2021	41.51	41.53	40.08	40.32
6899	NASDAQ	HAIN	Thu, Jun 17, 2021	41.32	41.60	41.03	41.52
6898	NASDAQ	HAIN	Wed, Jun 16, 2021	41.63	41.66	41.10	41.43
6897	NASDAQ	HAIN	Tue, Jun 15, 2021	41.62	41.68	41.29	41.55
6896	NASDAQ	HAIN	Mon, Jun 14, 2021	41.48	41.67	41.02	41.58
6895	NASDAQ	HAIN	Fri, Jun 11, 2021	41.31	41.86	41.04	41.64
6894	NASDAQ	HAIN	Thu, Jun 10, 2021	40.84	41.35	40.68	41.29
6893	NASDAQ	HAIN	Wed, Jun 9, 2021	40.85	41.23	40.33	40.78
6892	NASDAQ	HAIN	Tue, Jun 8, 2021	40.73	41.13	40.55	41.08
6891	NASDAQ	HAIN	Mon, Jun 7, 2021	40.66	41.18	40.42	40.80
6890	NASDAQ	HAIN	Fri, Jun 4, 2021	40.61	40.81	40.31	40.62
6889	NASDAQ	HAIN	Thu, Jun 3, 2021	41.01	41.14	40.45	40.54
6888	NASDAQ	HAIN	Wed, Jun 2, 2021	40.64	41.19	40.28	41.01
6887	NASDAQ	HAIN	Tue, Jun 1, 2021	41.13	41.13	40.13	40.46
6886	NASDAQ	HAIN	Fri, May 28, 2021	40.73	41.03	39.95	40.76
6885	NASDAQ	HAIN	Thu, May 27, 2021	40.56	41.13	39.83	40.72
6884	NASDAQ	HAIN	Wed, May 26, 2021	40.37	40.84	40.33	40.72
6883	NASDAQ	HAIN	Tue, May 25, 2021	40.56	40.56	40.00	40.32
6882	NASDAQ	HAIN	Mon, May 24, 2021	40.45	40.94	40.45	40.59
6881	NASDAQ	HAIN	Fri, May 21, 2021	40.57	40.90	40.32	40.50
6880	NASDAQ	HAIN	Thu, May 20, 2021	40.78	41.02	40.45	40.46
6879	NASDAQ	HAIN	Wed, May 19, 2021	40.97	41.31	40.49	40.69
6878	NASDAQ	HAIN	Tue, May 18, 2021	40.65	41.49	40.45	41.21
6877	NASDAQ	HAIN	Mon, May 17, 2021	40.82	41.02	40.50	40.69
6876	NASDAQ	HAIN	Fri, May 14, 2021	40.93	41.16	40.52	40.67
6875	NASDAQ	HAIN	Thu, May 13, 2021	39.86	40.84	39.36	40.65
6874	NASDAQ	HAIN	Wed, May 12, 2021	40.09	40.57	39.60	39.80
6873	NASDAQ	HAIN	Tue, May 11, 2021	40.28	40.63	40.07	40.19
6872	NASDAQ	HAIN	Mon, May 10, 2021	40.39	41.03	40.05	40.46
6871	NASDAQ	HAIN	Fri, May 7, 2021	41.01	41.01	39.95	40.56
6870	NASDAQ	HAIN	Thu, May 6, 2021	40.18	41.20	39.98	40.90
6869	NASDAQ	HAIN	Wed, May 5, 2021	40.75	41.00	40.21	40.55
6868	NASDAQ	HAIN	Tue, May 4, 2021	41.13	41.26	40.51	40.62
6867	NASDAQ	HAIN	Mon, May 3, 2021	41.36	41.59	41.25	41.33
6866	NASDAQ	HAIN	Fri, Apr 30, 2021	41.05	41.46	40.57	41.01
6865	NASDAQ	HAIN	Thu, Apr 29, 2021	41.05	41.38	40.04	41.20
6864	NASDAQ	HAIN	Wed, Apr 28, 2021	40.91	41.21	40.69	40.99
6863	NASDAQ	HAIN	Tue, Apr 27, 2021	40.75	40.94	40.47	40.85
6862	NASDAQ	HAIN	Mon, Apr 26, 2021	40.92	41.30	40.23	40.70
6861	NASDAQ	HAIN	Fri, Apr 23, 2021	41.63	41.87	40.81	40.90
6860	NASDAQ	HAIN	Thu, Apr 22, 2021	41.88	42.29	41.76	41.94
6859	NASDAQ	HAIN	Wed, Apr 21, 2021	42.08	42.59	41.89	41.98
6858	NASDAQ	HAIN	Tue, Apr 20, 2021	42.60	43.27	41.98	42.13
6857	NASDAQ	HAIN	Mon, Apr 19, 2021	42.60	42.69	42.16	42.41
6856	NASDAQ	HAIN	Fri, Apr 16, 2021	43.01	43.16	42.58	42.72
6855	NASDAQ	HAIN	Thu, Apr 15, 2021	42.59	42.87	42.24	42.59
6854	NASDAQ	HAIN	Wed, Apr 14, 2021	43.15	43.45	42.61	42.70
6853	NASDAQ	HAIN	Tue, Apr 13, 2021	43.41	43.45	42.98	43.29
6852	NASDAQ	HAIN	Mon, Apr 12, 2021	42.71	43.67	42.45	43.35
6851	NASDAQ	HAIN	Fri, Apr 9, 2021	43.82	43.90	42.34	42.56
6850	NASDAQ	HAIN	Thu, Apr 8, 2021	43.50	43.95	43.37	43.78
6849	NASDAQ	HAIN	Wed, Apr 7, 2021	44.15	44.40	43.50	43.51
6848	NASDAQ	HAIN	Tue, Apr 6, 2021	44.91	45.00	43.80	44.00
6847	NASDAQ	HAIN	Mon, Apr 5, 2021	44.55	44.87	44.19	44.68
6846	NASDAQ	HAIN	Thu, Apr 1, 2021	43.76	44.77	43.09	44.28
6845	NASDAQ	HAIN	Wed, Mar 31, 2021	44.38	44.83	43.60	43.60
6844	NASDAQ	HAIN	Tue, Mar 30, 2021	44.52	44.88	44.12	44.51
6843	NASDAQ	HAIN	Mon, Mar 29, 2021	45.03	46.02	44.62	44.65
6842	NASDAQ	HAIN	Fri, Mar 26, 2021	44.31	45.27	44.19	45.21
6841	NASDAQ	HAIN	Thu, Mar 25, 2021	42.37	44.20	42.00	44.07
6840	NASDAQ	HAIN	Wed, Mar 24, 2021	44.25	44.47	42.60	42.79
6839	NASDAQ	HAIN	Tue, Mar 23, 2021	44.88	45.11	44.32	44.47
6838	NASDAQ	HAIN	Mon, Mar 22, 2021	44.66	45.20	44.12	44.83
6837	NASDAQ	HAIN	Fri, Mar 19, 2021	43.82	45.38	43.65	44.82
6836	NASDAQ	HAIN	Thu, Mar 18, 2021	44.29	44.57	43.79	43.79
6835	NASDAQ	HAIN	Wed, Mar 17, 2021	44.28	44.56	43.57	44.46
6834	NASDAQ	HAIN	Tue, Mar 16, 2021	44.91	45.58	44.21	44.65
6833	NASDAQ	HAIN	Mon, Mar 15, 2021	44.30	44.58	43.90	44.55
6832	NASDAQ	HAIN	Fri, Mar 12, 2021	44.64	44.92	43.89	43.99
6831	NASDAQ	HAIN	Thu, Mar 11, 2021	44.53	45.05	44.23	44.55
6830	NASDAQ	HAIN	Wed, Mar 10, 2021	43.42	44.77	43.15	44.46
6829	NASDAQ	HAIN	Tue, Mar 9, 2021	44.05	44.82	43.42	43.43
6828	NASDAQ	HAIN	Mon, Mar 8, 2021	43.52	44.40	42.98	44.02
6827	NASDAQ	HAIN	Fri, Mar 5, 2021	41.95	43.58	41.68	43.57
6826	NASDAQ	HAIN	Thu, Mar 4, 2021	41.98	42.50	41.55	41.94
6825	NASDAQ	HAIN	Wed, Mar 3, 2021	41.45	42.26	41.28	41.97
6824	NASDAQ	HAIN	Tue, Mar 2, 2021	42.57	42.57	41.58	41.64
6823	NASDAQ	HAIN	Mon, Mar 1, 2021	42.27	42.98	42.20	42.32
6822	NASDAQ	HAIN	Fri, Feb 26, 2021	42.64	42.77	41.97	42.18
6821	NASDAQ	HAIN	Thu, Feb 25, 2021	42.95	43.66	42.21	42.27
6820	NASDAQ	HAIN	Wed, Feb 24, 2021	41.92	42.98	41.60	42.81
6819	NASDAQ	HAIN	Tue, Feb 23, 2021	42.81	43.19	41.91	42.01
6818	NASDAQ	HAIN	Mon, Feb 22, 2021	43.28	43.50	42.94	43.21
6817	NASDAQ	HAIN	Fri, Feb 19, 2021	43.75	44.09	43.12	43.42
6816	NASDAQ	HAIN	Thu, Feb 18, 2021	43.34	44.01	43.19	43.71
6815	NASDAQ	HAIN	Wed, Feb 17, 2021	43.31	43.82	42.70	43.76
6814	NASDAQ	HAIN	Tue, Feb 16, 2021	44.20	44.40	42.44	43.34
6813	NASDAQ	HAIN	Fri, Feb 12, 2021	44.28	44.42	43.79	44.11
6812	NASDAQ	HAIN	Thu, Feb 11, 2021	43.50	44.34	42.24	44.09
6811	NASDAQ	HAIN	Wed, Feb 10, 2021	44.43	44.43	42.45	43.37
6810	NASDAQ	HAIN	Tue, Feb 9, 2021	41.90	43.13	40.82	42.34
6809	NASDAQ	HAIN	Mon, Feb 8, 2021	41.34	41.55	40.85	41.52
6808	NASDAQ	HAIN	Fri, Feb 5, 2021	41.84	41.84	40.79	40.80
6807	NASDAQ	HAIN	Thu, Feb 4, 2021	40.46	41.71	40.46	41.44
6806	NASDAQ	HAIN	Wed, Feb 3, 2021	41.18	41.31	40.01	41.21
6805	NASDAQ	HAIN	Tue, Feb 2, 2021	41.21	41.70	41.06	41.15
6804	NASDAQ	HAIN	Mon, Feb 1, 2021	41.63	41.97	40.74	41.13
6803	NASDAQ	HAIN	Fri, Jan 29, 2021	41.86	42.46	41.46	41.59
6802	NASDAQ	HAIN	Thu, Jan 28, 2021	44.25	45.42	41.87	42.06
6801	NASDAQ	HAIN	Wed, Jan 27, 2021	42.67	45.14	42.49	44.75
6800	NASDAQ	HAIN	Tue, Jan 26, 2021	41.30	43.40	41.30	43.22
6799	NASDAQ	HAIN	Mon, Jan 25, 2021	40.00	42.52	40.00	41.12
6798	NASDAQ	HAIN	Fri, Jan 22, 2021	39.72	40.18	39.63	39.96
6797	NASDAQ	HAIN	Thu, Jan 21, 2021	40.36	40.40	39.68	39.84
6796	NASDAQ	HAIN	Wed, Jan 20, 2021	39.89	40.76	39.48	40.28
6795	NASDAQ	HAIN	Tue, Jan 19, 2021	40.75	40.89	39.84	40.03
6794	NASDAQ	HAIN	Fri, Jan 15, 2021	40.54	40.99	40.01	40.36
6793	NASDAQ	HAIN	Thu, Jan 14, 2021	39.94	40.94	39.65	40.80
6792	NASDAQ	HAIN	Wed, Jan 13, 2021	39.83	40.49	39.71	39.79
6791	NASDAQ	HAIN	Tue, Jan 12, 2021	40.97	41.03	39.81	40.44
6790	NASDAQ	HAIN	Mon, Jan 11, 2021	40.15	41.11	40.00	40.73
6789	NASDAQ	HAIN	Fri, Jan 8, 2021	40.37	40.42	39.61	40.39
6788	NASDAQ	HAIN	Thu, Jan 7, 2021	40.58	40.81	40.03	40.29
6787	NASDAQ	HAIN	Wed, Jan 6, 2021	40.00	40.72	39.85	40.41
6786	NASDAQ	HAIN	Tue, Jan 5, 2021	39.61	40.42	39.55	40.20
6785	NASDAQ	HAIN	Mon, Jan 4, 2021	40.03	40.29	39.21	39.64
6784	NASDAQ	HAIN	Thu, Dec 31, 2020	39.85	40.27	39.54	40.15
6783	NASDAQ	HAIN	Wed, Dec 30, 2020	40.11	40.31	39.85	39.88
6782	NASDAQ	HAIN	Tue, Dec 29, 2020	40.31	40.50	39.75	39.97
6781	NASDAQ	HAIN	Mon, Dec 28, 2020	40.34	40.62	40.00	40.32
6780	NASDAQ	HAIN	Thu, Dec 24, 2020	39.82	40.11	39.63	40.00
6779	NASDAQ	HAIN	Wed, Dec 23, 2020	39.32	40.02	39.20	39.87
6778	NASDAQ	HAIN	Tue, Dec 22, 2020	38.75	39.16	38.62	38.99
6777	NASDAQ	HAIN	Mon, Dec 21, 2020	38.01	38.87	37.80	38.82
6776	NASDAQ	HAIN	Fri, Dec 18, 2020	38.12	38.87	38.11	38.29
6775	NASDAQ	HAIN	Thu, Dec 17, 2020	38.48	38.80	37.96	38.24
6774	NASDAQ	HAIN	Wed, Dec 16, 2020	38.87	39.37	38.16	38.50
6773	NASDAQ	HAIN	Tue, Dec 15, 2020	38.02	38.19	37.70	37.83
6772	NASDAQ	HAIN	Mon, Dec 14, 2020	37.66	38.32	37.60	37.81
6771	NASDAQ	HAIN	Fri, Dec 11, 2020	37.44	37.96	37.33	37.57
6770	NASDAQ	HAIN	Thu, Dec 10, 2020	37.03	37.81	37.03	37.62
6769	NASDAQ	HAIN	Wed, Dec 9, 2020	38.00	38.22	37.05	37.08
6768	NASDAQ	HAIN	Tue, Dec 8, 2020	38.09	38.75	37.90	38.18
6767	NASDAQ	HAIN	Mon, Dec 7, 2020	37.78	38.60	37.75	38.31
6766	NASDAQ	HAIN	Fri, Dec 4, 2020	37.24	37.88	36.98	37.80
6765	NASDAQ	HAIN	Thu, Dec 3, 2020	37.11	37.35	36.67	37.03
6764	NASDAQ	HAIN	Wed, Dec 2, 2020	38.44	38.75	37.00	37.14
6763	NASDAQ	HAIN	Tue, Dec 1, 2020	38.65	38.67	37.67	38.39
6762	NASDAQ	HAIN	Mon, Nov 30, 2020	37.69	38.65	37.47	38.50
6761	NASDAQ	HAIN	Fri, Nov 27, 2020	37.02	37.63	36.79	37.63
6760	NASDAQ	HAIN	Wed, Nov 25, 2020	37.37	37.88	37.10	37.27
6759	NASDAQ	HAIN	Tue, Nov 24, 2020	37.40	37.46	36.66	37.39
6758	NASDAQ	HAIN	Mon, Nov 23, 2020	37.03	37.83	36.75	37.39
6757	NASDAQ	HAIN	Fri, Nov 20, 2020	37.44	37.60	36.42	36.86
6756	NASDAQ	HAIN	Thu, Nov 19, 2020	36.66	37.44	36.32	37.37
6755	NASDAQ	HAIN	Wed, Nov 18, 2020	37.57	37.57	36.47	36.55
6754	NASDAQ	HAIN	Tue, Nov 17, 2020	37.25	38.07	36.66	37.72
6753	NASDAQ	HAIN	Mon, Nov 16, 2020	36.77	38.11	36.30	37.61
6752	NASDAQ	HAIN	Fri, Nov 13, 2020	35.70	36.65	35.41	36.47
6751	NASDAQ	HAIN	Thu, Nov 12, 2020	34.71	35.57	34.44	35.53
6750	NASDAQ	HAIN	Wed, Nov 11, 2020	33.69	34.79	33.30	34.77
6749	NASDAQ	HAIN	Tue, Nov 10, 2020	31.74	33.48	31.47	33.26
6748	NASDAQ	HAIN	Mon, Nov 9, 2020	32.87	33.09	30.76	30.79
6747	NASDAQ	HAIN	Fri, Nov 6, 2020	32.74	33.17	32.39	32.58
6746	NASDAQ	HAIN	Thu, Nov 5, 2020	32.78	33.07	32.40	32.66
6745	NASDAQ	HAIN	Wed, Nov 4, 2020	32.52	32.95	32.05	32.56
6744	NASDAQ	HAIN	Tue, Nov 3, 2020	31.65	32.80	31.65	32.56
6743	NASDAQ	HAIN	Mon, Nov 2, 2020	30.92	31.76	30.54	31.71
6742	NASDAQ	HAIN	Fri, Oct 30, 2020	31.73	32.25	30.58	30.75
6741	NASDAQ	HAIN	Thu, Oct 29, 2020	32.89	33.20	31.90	31.94
6740	NASDAQ	HAIN	Wed, Oct 28, 2020	34.95	34.95	32.94	32.97
6739	NASDAQ	HAIN	Tue, Oct 27, 2020	35.03	35.54	34.87	34.99
6738	NASDAQ	HAIN	Mon, Oct 26, 2020	34.81	35.16	34.43	34.90
6737	NASDAQ	HAIN	Fri, Oct 23, 2020	35.28	35.28	34.65	35.13
6736	NASDAQ	HAIN	Thu, Oct 22, 2020	34.92	35.24	34.80	35.13
6735	NASDAQ	HAIN	Wed, Oct 21, 2020	35.16	35.31	34.91	34.95
6734	NASDAQ	HAIN	Tue, Oct 20, 2020	35.87	35.96	35.09	35.16
6733	NASDAQ	HAIN	Mon, Oct 19, 2020	36.31	36.60	35.81	35.87
6732	NASDAQ	HAIN	Fri, Oct 16, 2020	36.43	36.79	36.19	36.21
6731	NASDAQ	HAIN	Thu, Oct 15, 2020	35.67	36.50	35.17	36.43
6730	NASDAQ	HAIN	Wed, Oct 14, 2020	36.00	36.29	35.47	35.73
6729	NASDAQ	HAIN	Tue, Oct 13, 2020	36.16	36.30	35.69	35.91
6728	NASDAQ	HAIN	Mon, Oct 12, 2020	35.97	36.44	35.88	36.18
6727	NASDAQ	HAIN	Fri, Oct 9, 2020	35.25	36.00	35.22	35.84
6726	NASDAQ	HAIN	Thu, Oct 8, 2020	35.92	36.00	35.00	35.21
6725	NASDAQ	HAIN	Wed, Oct 7, 2020	35.90	36.26	35.68	35.84
6724	NASDAQ	HAIN	Tue, Oct 6, 2020	36.83	36.90	35.62	35.68
6723	NASDAQ	HAIN	Mon, Oct 5, 2020	35.52	36.89	35.47	36.77
6722	NASDAQ	HAIN	Fri, Oct 2, 2020	35.00	35.80	34.33	35.63
6721	NASDAQ	HAIN	Thu, Oct 1, 2020	34.39	35.23	34.13	35.17
6720	NASDAQ	HAIN	Wed, Sep 30, 2020	33.62	34.66	33.57	34.30
6719	NASDAQ	HAIN	Tue, Sep 29, 2020	33.52	33.80	33.26	33.65
6718	NASDAQ	HAIN	Mon, Sep 28, 2020	33.21	33.92	33.19	33.56
6717	NASDAQ	HAIN	Fri, Sep 25, 2020	32.77	33.41	32.62	33.17
6716	NASDAQ	HAIN	Thu, Sep 24, 2020	33.19	33.39	32.88	32.97
6715	NASDAQ	HAIN	Wed, Sep 23, 2020	34.05	34.72	33.15	33.16
6714	NASDAQ	HAIN	Tue, Sep 22, 2020	34.82	35.09	33.99	34.07
6713	NASDAQ	HAIN	Mon, Sep 21, 2020	35.11	35.76	34.56	34.87
6712	NASDAQ	HAIN	Fri, Sep 18, 2020	35.17	35.96	35.11	35.38
6711	NASDAQ	HAIN	Thu, Sep 17, 2020	34.92	35.48	34.65	35.23
6710	NASDAQ	HAIN	Wed, Sep 16, 2020	33.57	35.40	33.57	34.40
6709	NASDAQ	HAIN	Tue, Sep 15, 2020	32.68	33.78	32.61	33.51
6708	NASDAQ	HAIN	Mon, Sep 14, 2020	32.40	32.56	32.17	32.46
6707	NASDAQ	HAIN	Fri, Sep 11, 2020	32.69	32.92	32.21	32.31
6706	NASDAQ	HAIN	Thu, Sep 10, 2020	33.18	33.28	32.64	32.64
6705	NASDAQ	HAIN	Wed, Sep 9, 2020	32.70	33.32	32.70	33.06
6704	NASDAQ	HAIN	Tue, Sep 8, 2020	33.05	33.31	32.20	32.52
6703	NASDAQ	HAIN	Fri, Sep 4, 2020	33.20	33.39	32.71	33.03
6702	NASDAQ	HAIN	Thu, Sep 3, 2020	33.32	33.82	32.80	33.24
6701	NASDAQ	HAIN	Wed, Sep 2, 2020	33.46	33.87	33.19	33.52
6700	NASDAQ	HAIN	Tue, Sep 1, 2020	32.98	33.52	32.32	33.49
6699	NASDAQ	HAIN	Mon, Aug 31, 2020	32.36	33.02	32.28	32.79
6698	NASDAQ	HAIN	Fri, Aug 28, 2020	32.29	32.60	31.67	31.85
6697	NASDAQ	HAIN	Thu, Aug 27, 2020	33.37	33.57	32.09	32.35
6696	NASDAQ	HAIN	Wed, Aug 26, 2020	32.40	33.98	32.34	32.92
6695	NASDAQ	HAIN	Tue, Aug 25, 2020	34.21	34.21	30.11	31.65
6694	NASDAQ	HAIN	Mon, Aug 24, 2020	34.25	34.50	33.71	34.44
6693	NASDAQ	HAIN	Fri, Aug 21, 2020	33.77	34.20	33.60	34.12
6692	NASDAQ	HAIN	Thu, Aug 20, 2020	33.99	34.37	33.52	33.89
6691	NASDAQ	HAIN	Wed, Aug 19, 2020	34.26	34.40	33.96	34.05
6690	NASDAQ	HAIN	Tue, Aug 18, 2020	33.97	34.22	33.49	34.12
6689	NASDAQ	HAIN	Mon, Aug 17, 2020	33.87	34.53	33.80	34.06
6688	NASDAQ	HAIN	Fri, Aug 14, 2020	33.71	34.00	33.36	33.73
6687	NASDAQ	HAIN	Thu, Aug 13, 2020	33.59	33.98	33.25	33.65
6686	NASDAQ	HAIN	Wed, Aug 12, 2020	32.90	33.84	32.55	33.53
6685	NASDAQ	HAIN	Tue, Aug 11, 2020	33.35	33.35	32.34	32.72
6684	NASDAQ	HAIN	Mon, Aug 10, 2020	33.90	33.98	33.18	33.19
6683	NASDAQ	HAIN	Fri, Aug 7, 2020	33.76	33.90	33.60	33.86
6682	NASDAQ	HAIN	Thu, Aug 6, 2020	34.08	34.23	33.80	33.87
6681	NASDAQ	HAIN	Wed, Aug 5, 2020	34.44	34.44	33.79	34.04
6680	NASDAQ	HAIN	Tue, Aug 4, 2020	33.88	34.40	33.61	34.37
6679	NASDAQ	HAIN	Mon, Aug 3, 2020	34.05	34.20	33.76	33.96
6678	NASDAQ	HAIN	Fri, Jul 31, 2020	34.00	34.44	33.30	33.98
6677	NASDAQ	HAIN	Thu, Jul 30, 2020	33.73	34.07	33.16	33.95
6676	NASDAQ	HAIN	Wed, Jul 29, 2020	33.95	34.18	33.70	33.81
6675	NASDAQ	HAIN	Tue, Jul 28, 2020	33.80	34.19	33.64	33.85
6674	NASDAQ	HAIN	Mon, Jul 27, 2020	32.94	33.95	32.79	33.87
6673	NASDAQ	HAIN	Fri, Jul 24, 2020	33.14	33.35	32.65	32.88
6672	NASDAQ	HAIN	Thu, Jul 23, 2020	32.88	33.40	32.79	33.25
6671	NASDAQ	HAIN	Wed, Jul 22, 2020	33.11	33.11	32.28	32.78
6670	NASDAQ	HAIN	Tue, Jul 21, 2020	31.85	33.26	31.85	32.98
6669	NASDAQ	HAIN	Mon, Jul 20, 2020	31.95	31.99	31.48	31.73
6668	NASDAQ	HAIN	Fri, Jul 17, 2020	32.26	32.33	31.92	31.95
6667	NASDAQ	HAIN	Thu, Jul 16, 2020	31.87	32.30	31.74	32.23
6666	NASDAQ	HAIN	Wed, Jul 15, 2020	32.00	32.33	31.61	31.97
6665	NASDAQ	HAIN	Tue, Jul 14, 2020	30.88	31.91	30.80	31.87
6664	NASDAQ	HAIN	Mon, Jul 13, 2020	31.51	31.76	30.86	30.90
6663	NASDAQ	HAIN	Fri, Jul 10, 2020	31.03	31.72	31.03	31.51
6662	NASDAQ	HAIN	Thu, Jul 9, 2020	31.76	31.76	31.04	31.12
6661	NASDAQ	HAIN	Wed, Jul 8, 2020	31.99	32.27	31.42	31.75
6660	NASDAQ	HAIN	Tue, Jul 7, 2020	31.12	32.11	30.94	31.91
6659	NASDAQ	HAIN	Mon, Jul 6, 2020	31.51	31.65	30.96	31.31
6658	NASDAQ	HAIN	Thu, Jul 2, 2020	31.38	31.60	31.06	31.35
6657	NASDAQ	HAIN	Wed, Jul 1, 2020	31.68	31.95	31.05	31.10
6656	NASDAQ	HAIN	Tue, Jun 30, 2020	31.21	31.77	30.90	31.51
6655	NASDAQ	HAIN	Mon, Jun 29, 2020	30.85	31.30	30.67	30.99
6654	NASDAQ	HAIN	Fri, Jun 26, 2020	31.60	31.94	30.38	30.62
6653	NASDAQ	HAIN	Thu, Jun 25, 2020	31.68	31.92	31.35	31.58
6652	NASDAQ	HAIN	Wed, Jun 24, 2020	31.52	31.79	31.06	31.68
6651	NASDAQ	HAIN	Tue, Jun 23, 2020	32.35	32.49	31.57	31.61
6650	NASDAQ	HAIN	Mon, Jun 22, 2020	32.05	32.90	31.66	32.17
6649	NASDAQ	HAIN	Fri, Jun 19, 2020	31.17	31.80	30.91	31.25
6648	NASDAQ	HAIN	Thu, Jun 18, 2020	31.70	31.86	30.72	31.01
6647	NASDAQ	HAIN	Wed, Jun 17, 2020	30.99	31.92	30.79	31.71
6646	NASDAQ	HAIN	Tue, Jun 16, 2020	31.02	31.15	30.52	30.86
6645	NASDAQ	HAIN	Mon, Jun 15, 2020	30.00	30.54	29.61	30.53
6644	NASDAQ	HAIN	Fri, Jun 12, 2020	30.20	30.40	29.74	30.23
6643	NASDAQ	HAIN	Thu, Jun 11, 2020	30.32	30.94	29.84	29.90
6642	NASDAQ	HAIN	Wed, Jun 10, 2020	31.66	31.83	30.57	30.73
6641	NASDAQ	HAIN	Tue, Jun 9, 2020	31.30	31.97	30.82	31.60
6640	NASDAQ	HAIN	Mon, Jun 8, 2020	30.00	31.30	29.88	31.23
6639	NASDAQ	HAIN	Fri, Jun 5, 2020	30.44	30.85	29.61	29.85
6638	NASDAQ	HAIN	Thu, Jun 4, 2020	30.61	31.02	30.23	30.52
6637	NASDAQ	HAIN	Wed, Jun 3, 2020	31.45	31.53	30.62	30.82
6636	NASDAQ	HAIN	Tue, Jun 2, 2020	31.38	31.45	31.02	31.36
6635	NASDAQ	HAIN	Mon, Jun 1, 2020	31.63	31.94	30.99	31.41
6634	NASDAQ	HAIN	Fri, May 29, 2020	30.52	31.61	30.36	31.48
6633	NASDAQ	HAIN	Thu, May 28, 2020	30.74	31.24	30.46	30.56
6632	NASDAQ	HAIN	Wed, May 27, 2020	29.72	30.80	29.52	30.80
6631	NASDAQ	HAIN	Tue, May 26, 2020	29.36	30.22	29.27	29.79
6630	NASDAQ	HAIN	Fri, May 22, 2020	29.07	29.37	28.94	29.13
6629	NASDAQ	HAIN	Thu, May 21, 2020	29.13	29.27	28.65	29.13
6628	NASDAQ	HAIN	Wed, May 20, 2020	29.34	29.74	28.97	29.16
6627	NASDAQ	HAIN	Tue, May 19, 2020	30.00	30.54	29.03	29.04
6626	NASDAQ	HAIN	Mon, May 18, 2020	29.78	30.05	28.88	29.13
6625	NASDAQ	HAIN	Fri, May 15, 2020	29.54	30.66	29.54	29.64
6624	NASDAQ	HAIN	Thu, May 14, 2020	30.92	31.22	29.42	29.47
6623	NASDAQ	HAIN	Wed, May 13, 2020	31.28	31.92	30.56	31.03
6622	NASDAQ	HAIN	Tue, May 12, 2020	30.54	31.89	30.39	31.30
6621	NASDAQ	HAIN	Mon, May 11, 2020	29.75	30.85	29.67	30.32
6620	NASDAQ	HAIN	Fri, May 8, 2020	29.45	29.90	29.12	29.73
6619	NASDAQ	HAIN	Thu, May 7, 2020	28.39	29.25	27.51	28.77
6618	NASDAQ	HAIN	Wed, May 6, 2020	26.47	27.27	25.92	26.81
6617	NASDAQ	HAIN	Tue, May 5, 2020	25.51	26.75	25.40	26.21
6616	NASDAQ	HAIN	Mon, May 4, 2020	25.51	25.81	25.36	25.47
6615	NASDAQ	HAIN	Fri, May 1, 2020	25.74	26.37	25.46	25.63
6614	NASDAQ	HAIN	Thu, Apr 30, 2020	26.81	26.92	25.78	25.84
6613	NASDAQ	HAIN	Wed, Apr 29, 2020	27.11	27.44	26.54	26.75
6612	NASDAQ	HAIN	Tue, Apr 28, 2020	28.02	28.35	27.37	27.40
6611	NASDAQ	HAIN	Mon, Apr 27, 2020	27.86	28.09	27.51	27.80
6610	NASDAQ	HAIN	Fri, Apr 24, 2020	27.23	27.79	26.66	27.54
6609	NASDAQ	HAIN	Thu, Apr 23, 2020	27.03	27.45	26.86	27.02
6608	NASDAQ	HAIN	Wed, Apr 22, 2020	27.46	27.50	26.78	27.19
6607	NASDAQ	HAIN	Tue, Apr 21, 2020	26.81	27.40	26.74	27.08
6606	NASDAQ	HAIN	Mon, Apr 20, 2020	26.84	27.44	26.79	27.09
6605	NASDAQ	HAIN	Fri, Apr 17, 2020	27.04	27.10	26.16	26.91
6604	NASDAQ	HAIN	Thu, Apr 16, 2020	25.32	27.18	25.02	27.16
6603	NASDAQ	HAIN	Wed, Apr 15, 2020	25.48	25.99	24.95	25.21
6602	NASDAQ	HAIN	Tue, Apr 14, 2020	26.07	26.28	25.44	25.75
6601	NASDAQ	HAIN	Mon, Apr 13, 2020	25.29	25.65	24.76	25.41
6600	NASDAQ	HAIN	Thu, Apr 9, 2020	25.58	25.90	24.95	25.40
6599	NASDAQ	HAIN	Wed, Apr 8, 2020	25.23	26.01	24.70	25.50
6598	NASDAQ	HAIN	Tue, Apr 7, 2020	26.03	26.87	25.00	25.25
6597	NASDAQ	HAIN	Mon, Apr 6, 2020	27.70	27.99	25.76	26.13
6596	NASDAQ	HAIN	Fri, Apr 3, 2020	26.37	27.42	26.17	27.19
6595	NASDAQ	HAIN	Thu, Apr 2, 2020	25.85	26.75	25.51	26.29
6594	NASDAQ	HAIN	Wed, Apr 1, 2020	25.44	26.34	25.25	26.06
6593	NASDAQ	HAIN	Tue, Mar 31, 2020	26.31	26.73	25.67	25.97
6592	NASDAQ	HAIN	Mon, Mar 30, 2020	25.32	26.74	25.03	26.28
6591	NASDAQ	HAIN	Fri, Mar 27, 2020	25.15	26.24	25.10	25.36
6590	NASDAQ	HAIN	Thu, Mar 26, 2020	23.79	25.73	23.59	25.63
6589	NASDAQ	HAIN	Wed, Mar 25, 2020	24.11	25.60	23.21	23.73
6588	NASDAQ	HAIN	Tue, Mar 24, 2020	24.44	25.77	23.77	24.18
6587	NASDAQ	HAIN	Mon, Mar 23, 2020	25.00	25.49	23.76	23.87
6586	NASDAQ	HAIN	Fri, Mar 20, 2020	24.68	25.60	23.73	24.73
6585	NASDAQ	HAIN	Thu, Mar 19, 2020	24.48	26.60	23.49	25.01
6584	NASDAQ	HAIN	Wed, Mar 18, 2020	25.64	26.76	23.17	24.48
6583	NASDAQ	HAIN	Tue, Mar 17, 2020	22.72	26.94	22.72	26.57
6582	NASDAQ	HAIN	Mon, Mar 16, 2020	18.46	23.57	18.12	22.36
6581	NASDAQ	HAIN	Fri, Mar 13, 2020	21.17	21.38	19.98	21.31
6580	NASDAQ	HAIN	Thu, Mar 12, 2020	20.01	20.91	19.29	20.50
6579	NASDAQ	HAIN	Wed, Mar 11, 2020	21.62	21.83	21.01	21.32
6578	NASDAQ	HAIN	Tue, Mar 10, 2020	22.69	23.11	21.05	22.08
6577	NASDAQ	HAIN	Mon, Mar 9, 2020	20.90	22.74	20.05	22.08
6576	NASDAQ	HAIN	Fri, Mar 6, 2020	22.82	23.42	22.50	23.36
6575	NASDAQ	HAIN	Thu, Mar 5, 2020	22.71	23.39	22.30	23.33
6574	NASDAQ	HAIN	Wed, Mar 4, 2020	24.18	24.18	22.75	23.26
6573	NASDAQ	HAIN	Tue, Mar 3, 2020	25.17	25.45	23.74	23.84
6572	NASDAQ	HAIN	Mon, Mar 2, 2020	23.97	25.26	23.55	25.23
6571	NASDAQ	HAIN	Fri, Feb 28, 2020	23.33	23.77	22.67	23.73
6570	NASDAQ	HAIN	Thu, Feb 27, 2020	23.94	24.57	23.38	23.83
6569	NASDAQ	HAIN	Wed, Feb 26, 2020	25.67	25.79	24.49	24.50
6568	NASDAQ	HAIN	Tue, Feb 25, 2020	26.45	26.52	25.53	25.63
6567	NASDAQ	HAIN	Mon, Feb 24, 2020	26.15	26.62	25.99	26.54
6566	NASDAQ	HAIN	Fri, Feb 21, 2020	26.84	27.06	26.66	26.80
6565	NASDAQ	HAIN	Thu, Feb 20, 2020	26.23	27.00	26.23	26.97
6564	NASDAQ	HAIN	Wed, Feb 19, 2020	26.41	26.51	26.24	26.33
6563	NASDAQ	HAIN	Tue, Feb 18, 2020	26.43	26.53	26.03	26.34
6562	NASDAQ	HAIN	Fri, Feb 14, 2020	26.90	26.96	26.52	26.54
6561	NASDAQ	HAIN	Thu, Feb 13, 2020	26.60	26.90	26.51	26.88
6560	NASDAQ	HAIN	Wed, Feb 12, 2020	26.81	27.04	26.64	26.82
6559	NASDAQ	HAIN	Tue, Feb 11, 2020	26.64	27.11	26.50	26.80
6558	NASDAQ	HAIN	Mon, Feb 10, 2020	27.12	27.34	26.43	26.52
6557	NASDAQ	HAIN	Fri, Feb 7, 2020	27.39	27.69	27.10	27.22
6556	NASDAQ	HAIN	Thu, Feb 6, 2020	25.25	27.60	25.17	27.37
6555	NASDAQ	HAIN	Wed, Feb 5, 2020	24.22	25.41	23.88	24.91
6554	NASDAQ	HAIN	Tue, Feb 4, 2020	24.46	24.55	24.04	24.07
6553	NASDAQ	HAIN	Mon, Feb 3, 2020	24.33	24.47	23.98	24.29
6552	NASDAQ	HAIN	Fri, Jan 31, 2020	24.77	24.89	24.15	24.21
6551	NASDAQ	HAIN	Thu, Jan 30, 2020	24.54	25.12	24.34	24.78
6550	NASDAQ	HAIN	Wed, Jan 29, 2020	24.76	24.87	24.56	24.66
6549	NASDAQ	HAIN	Tue, Jan 28, 2020	24.71	24.99	24.58	24.73
6548	NASDAQ	HAIN	Mon, Jan 27, 2020	24.68	24.92	24.52	24.66
6547	NASDAQ	HAIN	Fri, Jan 24, 2020	25.16	25.26	24.77	24.96
6546	NASDAQ	HAIN	Thu, Jan 23, 2020	25.30	25.31	24.89	25.15
6545	NASDAQ	HAIN	Wed, Jan 22, 2020	25.51	25.76	25.37	25.46
6544	NASDAQ	HAIN	Tue, Jan 21, 2020	25.64	25.81	25.35	25.48
6543	NASDAQ	HAIN	Fri, Jan 17, 2020	26.10	26.21	25.68	25.78
6542	NASDAQ	HAIN	Thu, Jan 16, 2020	25.63	26.28	25.55	26.10
6541	NASDAQ	HAIN	Wed, Jan 15, 2020	25.62	25.80	25.30	25.44
6540	NASDAQ	HAIN	Tue, Jan 14, 2020	25.76	25.98	25.53	25.58
6539	NASDAQ	HAIN	Mon, Jan 13, 2020	25.31	25.86	25.27	25.76
6538	NASDAQ	HAIN	Fri, Jan 10, 2020	25.28	25.46	25.11	25.19
6537	NASDAQ	HAIN	Thu, Jan 9, 2020	25.16	25.32	24.97	25.26
6536	NASDAQ	HAIN	Wed, Jan 8, 2020	25.23	25.55	25.17	25.21
6535	NASDAQ	HAIN	Tue, Jan 7, 2020	25.61	25.68	25.26	25.29
6534	NASDAQ	HAIN	Mon, Jan 6, 2020	25.82	25.86	25.50	25.59
6533	NASDAQ	HAIN	Fri, Jan 3, 2020	25.03	25.93	24.94	25.87
6532	NASDAQ	HAIN	Thu, Jan 2, 2020	26.10	26.17	24.86	25.20
6531	NASDAQ	HAIN	Tue, Dec 31, 2019	25.65	26.10	25.55	25.96
6530	NASDAQ	HAIN	Mon, Dec 30, 2019	25.67	25.67	25.44	25.53
6529	NASDAQ	HAIN	Fri, Dec 27, 2019	25.74	25.81	25.51	25.58
6528	NASDAQ	HAIN	Thu, Dec 26, 2019	25.76	25.77	25.49	25.64
6527	NASDAQ	HAIN	Tue, Dec 24, 2019	25.81	25.83	25.59	25.74
6526	NASDAQ	HAIN	Mon, Dec 23, 2019	25.80	26.00	25.56	25.78
6525	NASDAQ	HAIN	Fri, Dec 20, 2019	25.71	25.86	25.38	25.71
6524	NASDAQ	HAIN	Thu, Dec 19, 2019	25.31	25.71	25.18	25.60
6523	NASDAQ	HAIN	Wed, Dec 18, 2019	24.98	25.32	24.59	25.22
6522	NASDAQ	HAIN	Tue, Dec 17, 2019	24.65	24.98	24.55	24.87
6521	NASDAQ	HAIN	Mon, Dec 16, 2019	25.05	25.05	24.63	24.67
6520	NASDAQ	HAIN	Fri, Dec 13, 2019	25.64	25.83	24.76	24.97
6519	NASDAQ	HAIN	Thu, Dec 12, 2019	25.47	25.91	25.45	25.79
6518	NASDAQ	HAIN	Wed, Dec 11, 2019	25.51	25.60	25.18	25.53
6517	NASDAQ	HAIN	Tue, Dec 10, 2019	25.24	25.63	25.17	25.50
6516	NASDAQ	HAIN	Mon, Dec 9, 2019	25.25	25.32	24.71	25.24
6515	NASDAQ	HAIN	Fri, Dec 6, 2019	25.21	25.60	25.08	25.17
6514	NASDAQ	HAIN	Thu, Dec 5, 2019	25.10	25.18	24.76	25.06
6513	NASDAQ	HAIN	Wed, Dec 4, 2019	25.12	25.31	24.93	24.98
6512	NASDAQ	HAIN	Tue, Dec 3, 2019	24.88	25.13	24.66	25.05
6511	NASDAQ	HAIN	Mon, Dec 2, 2019	24.90	25.09	24.67	24.99
6510	NASDAQ	HAIN	Fri, Nov 29, 2019	24.86	25.04	24.65	24.72
6509	NASDAQ	HAIN	Wed, Nov 27, 2019	24.93	25.28	24.86	24.97
6508	NASDAQ	HAIN	Tue, Nov 26, 2019	24.80	25.11	24.80	24.93
6507	NASDAQ	HAIN	Mon, Nov 25, 2019	24.53	25.04	24.38	24.87
6506	NASDAQ	HAIN	Fri, Nov 22, 2019	24.61	24.84	24.30	24.54
6505	NASDAQ	HAIN	Thu, Nov 21, 2019	24.99	24.99	24.40	24.57
6504	NASDAQ	HAIN	Wed, Nov 20, 2019	24.86	25.10	24.80	24.99
6503	NASDAQ	HAIN	Tue, Nov 19, 2019	24.63	24.98	24.55	24.91
6502	NASDAQ	HAIN	Mon, Nov 18, 2019	24.96	25.00	24.67	24.71
6501	NASDAQ	HAIN	Fri, Nov 15, 2019	25.14	25.40	24.98	25.10
6500	NASDAQ	HAIN	Thu, Nov 14, 2019	25.37	25.63	24.74	25.02
6499	NASDAQ	HAIN	Wed, Nov 13, 2019	25.53	25.80	25.30	25.41
6498	NASDAQ	HAIN	Tue, Nov 12, 2019	25.89	25.97	25.48	25.60
6497	NASDAQ	HAIN	Mon, Nov 11, 2019	25.90	26.11	25.37	25.82
6496	NASDAQ	HAIN	Fri, Nov 8, 2019	25.66	26.49	25.40	25.93
6495	NASDAQ	HAIN	Thu, Nov 7, 2019	24.80	26.44	24.32	25.55
6494	NASDAQ	HAIN	Wed, Nov 6, 2019	24.23	24.47	24.02	24.23
6493	NASDAQ	HAIN	Tue, Nov 5, 2019	24.21	24.38	23.94	24.23
6492	NASDAQ	HAIN	Mon, Nov 4, 2019	23.50	24.24	23.39	24.18
6491	NASDAQ	HAIN	Fri, Nov 1, 2019	23.66	23.85	23.34	23.37
6490	NASDAQ	HAIN	Thu, Oct 31, 2019	23.49	23.65	23.30	23.64
6489	NASDAQ	HAIN	Wed, Oct 30, 2019	23.20	23.58	23.13	23.38
6488	NASDAQ	HAIN	Tue, Oct 29, 2019	23.03	23.38	22.76	23.29
6487	NASDAQ	HAIN	Mon, Oct 28, 2019	22.88	23.19	22.83	22.97
6486	NASDAQ	HAIN	Fri, Oct 25, 2019	22.32	22.83	22.28	22.78
6485	NASDAQ	HAIN	Thu, Oct 24, 2019	22.32	22.48	22.03	22.43
6484	NASDAQ	HAIN	Wed, Oct 23, 2019	22.17	22.39	22.06	22.30
6483	NASDAQ	HAIN	Tue, Oct 22, 2019	21.94	22.26	21.84	22.21
6482	NASDAQ	HAIN	Mon, Oct 21, 2019	22.31	22.47	21.92	21.94
6481	NASDAQ	HAIN	Fri, Oct 18, 2019	22.45	22.54	22.06	22.16
6480	NASDAQ	HAIN	Thu, Oct 17, 2019	22.14	22.44	21.90	22.42
6479	NASDAQ	HAIN	Wed, Oct 16, 2019	21.76	22.15	21.74	22.06
6478	NASDAQ	HAIN	Tue, Oct 15, 2019	21.25	21.85	21.04	21.83
6477	NASDAQ	HAIN	Mon, Oct 14, 2019	20.63	21.25	20.34	21.07
6476	NASDAQ	HAIN	Fri, Oct 11, 2019	20.43	20.85	20.33	20.70
6475	NASDAQ	HAIN	Thu, Oct 10, 2019	20.09	20.31	20.05	20.22
6474	NASDAQ	HAIN	Wed, Oct 9, 2019	20.21	20.22	19.91	20.11
6473	NASDAQ	HAIN	Tue, Oct 8, 2019	20.38	20.39	19.99	20.15
6472	NASDAQ	HAIN	Mon, Oct 7, 2019	20.59	20.74	20.39	20.52
6471	NASDAQ	HAIN	Fri, Oct 4, 2019	20.70	20.97	20.44	20.71
6470	NASDAQ	HAIN	Thu, Oct 3, 2019	20.51	20.75	20.40	20.69
6469	NASDAQ	HAIN	Wed, Oct 2, 2019	20.86	20.95	20.34	20.49
6468	NASDAQ	HAIN	Tue, Oct 1, 2019	21.51	21.51	20.83	20.96
6467	NASDAQ	HAIN	Mon, Sep 30, 2019	21.60	21.62	21.19	21.48
6466	NASDAQ	HAIN	Fri, Sep 27, 2019	21.65	21.81	21.35	21.54
6465	NASDAQ	HAIN	Thu, Sep 26, 2019	22.08	22.17	21.69	21.71
6464	NASDAQ	HAIN	Wed, Sep 25, 2019	21.68	22.17	21.28	22.02
6463	NASDAQ	HAIN	Tue, Sep 24, 2019	21.45	21.70	21.30	21.55
6462	NASDAQ	HAIN	Mon, Sep 23, 2019	20.84	21.66	20.75	21.47
6461	NASDAQ	HAIN	Fri, Sep 20, 2019	21.31	21.61	20.78	20.90
6460	NASDAQ	HAIN	Thu, Sep 19, 2019	22.09	22.21	21.24	21.31
6459	NASDAQ	HAIN	Wed, Sep 18, 2019	22.35	22.65	21.86	22.11
6458	NASDAQ	HAIN	Tue, Sep 17, 2019	22.42	22.64	22.32	22.41
6457	NASDAQ	HAIN	Mon, Sep 16, 2019	21.87	22.54	21.67	22.51
6456	NASDAQ	HAIN	Fri, Sep 13, 2019	21.75	22.00	21.70	21.96
6455	NASDAQ	HAIN	Thu, Sep 12, 2019	21.87	21.94	21.56	21.72
6454	NASDAQ	HAIN	Wed, Sep 11, 2019	20.74	21.81	20.53	21.75
6453	NASDAQ	HAIN	Tue, Sep 10, 2019	19.57	20.82	19.53	20.75
6452	NASDAQ	HAIN	Mon, Sep 9, 2019	19.62	19.71	19.42	19.59
6451	NASDAQ	HAIN	Fri, Sep 6, 2019	19.75	19.92	19.56	19.62
6450	NASDAQ	HAIN	Thu, Sep 5, 2019	19.67	19.97	19.67	19.75
6449	NASDAQ	HAIN	Wed, Sep 4, 2019	19.24	19.85	19.20	19.58
6448	NASDAQ	HAIN	Tue, Sep 3, 2019	18.87	19.30	18.75	19.17
6447	NASDAQ	HAIN	Fri, Aug 30, 2019	19.04	19.19	18.68	19.05
6446	NASDAQ	HAIN	Thu, Aug 29, 2019	19.31	19.59	18.46	19.03
6445	NASDAQ	HAIN	Wed, Aug 28, 2019	18.42	18.67	18.20	18.36
6444	NASDAQ	HAIN	Tue, Aug 27, 2019	18.50	18.53	17.94	18.18
6443	NASDAQ	HAIN	Mon, Aug 26, 2019	18.52	18.59	18.23	18.53
6442	NASDAQ	HAIN	Fri, Aug 23, 2019	18.80	18.80	18.14	18.38
6441	NASDAQ	HAIN	Thu, Aug 22, 2019	18.41	18.99	18.25	18.91
6440	NASDAQ	HAIN	Wed, Aug 21, 2019	18.46	18.73	18.20	18.36
6439	NASDAQ	HAIN	Tue, Aug 20, 2019	20.73	21.01	18.57	18.60
6438	NASDAQ	HAIN	Mon, Aug 19, 2019	21.95	22.08	21.87	21.90
6437	NASDAQ	HAIN	Fri, Aug 16, 2019	21.19	21.81	21.09	21.74
6436	NASDAQ	HAIN	Thu, Aug 15, 2019	21.39	21.57	20.76	21.09
6435	NASDAQ	HAIN	Wed, Aug 14, 2019	21.88	21.99	20.97	21.26
6434	NASDAQ	HAIN	Tue, Aug 13, 2019	21.37	22.14	21.27	22.06
6433	NASDAQ	HAIN	Mon, Aug 12, 2019	22.12	22.12	21.43	21.44
6432	NASDAQ	HAIN	Fri, Aug 9, 2019	22.17	22.28	21.93	22.15
6431	NASDAQ	HAIN	Thu, Aug 8, 2019	21.50	22.15	20.64	22.14
6430	NASDAQ	HAIN	Wed, Aug 7, 2019	21.31	21.51	20.89	21.47
6429	NASDAQ	HAIN	Tue, Aug 6, 2019	21.68	22.23	21.25	21.42
6428	NASDAQ	HAIN	Mon, Aug 5, 2019	22.00	22.00	21.47	21.63
6427	NASDAQ	HAIN	Fri, Aug 2, 2019	21.92	22.23	21.54	22.14
6426	NASDAQ	HAIN	Thu, Aug 1, 2019	21.93	22.37	21.92	22.05
6425	NASDAQ	HAIN	Wed, Jul 31, 2019	22.01	22.93	21.46	21.77
6424	NASDAQ	HAIN	Tue, Jul 30, 2019	21.37	21.94	21.02	21.93
6423	NASDAQ	HAIN	Mon, Jul 29, 2019	20.64	23.05	20.25	21.46
6422	NASDAQ	HAIN	Fri, Jul 26, 2019	20.21	20.59	19.99	20.56
6421	NASDAQ	HAIN	Thu, Jul 25, 2019	20.16	20.73	20.15	20.26
6420	NASDAQ	HAIN	Wed, Jul 24, 2019	20.18	20.45	20.00	20.22
6419	NASDAQ	HAIN	Tue, Jul 23, 2019	20.65	20.70	20.05	20.25
6418	NASDAQ	HAIN	Mon, Jul 22, 2019	20.78	20.96	20.50	20.68
6417	NASDAQ	HAIN	Fri, Jul 19, 2019	21.02	21.18	20.74	20.77
6416	NASDAQ	HAIN	Thu, Jul 18, 2019	20.79	21.14	20.64	21.02
6415	NASDAQ	HAIN	Wed, Jul 17, 2019	20.93	21.04	20.54	20.71
6414	NASDAQ	HAIN	Tue, Jul 16, 2019	21.40	21.55	20.86	20.93
6413	NASDAQ	HAIN	Mon, Jul 15, 2019	21.46	21.77	21.26	21.41
6412	NASDAQ	HAIN	Fri, Jul 12, 2019	20.92	21.46	20.80	21.39
6411	NASDAQ	HAIN	Thu, Jul 11, 2019	21.91	21.94	20.69	21.01
6410	NASDAQ	HAIN	Wed, Jul 10, 2019	22.07	22.16	21.92	21.93
6409	NASDAQ	HAIN	Tue, Jul 9, 2019	21.86	22.06	21.80	22.04
6408	NASDAQ	HAIN	Mon, Jul 8, 2019	22.40	22.46	21.69	21.99
6407	NASDAQ	HAIN	Fri, Jul 5, 2019	21.79	22.37	21.74	22.37
6406	NASDAQ	HAIN	Wed, Jul 3, 2019	21.68	22.12	21.65	21.89
6405	NASDAQ	HAIN	Tue, Jul 2, 2019	21.53	21.88	21.36	21.66
6404	NASDAQ	HAIN	Mon, Jul 1, 2019	22.00	22.16	21.30	21.41
6403	NASDAQ	HAIN	Fri, Jun 28, 2019	21.31	21.94	21.25	21.90
6402	NASDAQ	HAIN	Thu, Jun 27, 2019	20.84	21.28	20.63	21.23
6401	NASDAQ	HAIN	Wed, Jun 26, 2019	20.75	20.94	20.52	20.85
6400	NASDAQ	HAIN	Tue, Jun 25, 2019	20.53	20.81	20.45	20.79
6399	NASDAQ	HAIN	Mon, Jun 24, 2019	20.71	21.00	20.47	20.53
6398	NASDAQ	HAIN	Fri, Jun 21, 2019	20.60	20.78	20.17	20.65
6397	NASDAQ	HAIN	Thu, Jun 20, 2019	20.93	21.31	20.59	20.60
6396	NASDAQ	HAIN	Wed, Jun 19, 2019	20.58	20.80	20.43	20.74
6395	NASDAQ	HAIN	Tue, Jun 18, 2019	20.87	21.06	20.50	20.55
6394	NASDAQ	HAIN	Mon, Jun 17, 2019	21.19	21.19	20.61	20.71
6393	NASDAQ	HAIN	Fri, Jun 14, 2019	21.10	21.37	20.85	21.17
6392	NASDAQ	HAIN	Thu, Jun 13, 2019	21.01	21.14	20.72	21.12
6391	NASDAQ	HAIN	Wed, Jun 12, 2019	21.08	21.25	20.85	20.98
6390	NASDAQ	HAIN	Tue, Jun 11, 2019	20.87	21.25	20.73	21.15
6389	NASDAQ	HAIN	Mon, Jun 10, 2019	21.07	21.26	20.67	20.75
6388	NASDAQ	HAIN	Fri, Jun 7, 2019	20.54	21.31	20.46	21.02
6387	NASDAQ	HAIN	Thu, Jun 6, 2019	20.61	20.61	19.95	20.52
6386	NASDAQ	HAIN	Wed, Jun 5, 2019	20.76	20.84	20.40	20.59
6385	NASDAQ	HAIN	Tue, Jun 4, 2019	20.47	20.75	20.47	20.63
6384	NASDAQ	HAIN	Mon, Jun 3, 2019	20.33	20.49	20.04	20.38
6383	NASDAQ	HAIN	Fri, May 31, 2019	20.07	20.43	19.80	20.39
6382	NASDAQ	HAIN	Thu, May 30, 2019	20.62	20.73	20.07	20.13
6381	NASDAQ	HAIN	Wed, May 29, 2019	21.16	21.20	20.15	20.54
6380	NASDAQ	HAIN	Tue, May 28, 2019	22.41	22.60	21.34	21.35
6379	NASDAQ	HAIN	Fri, May 24, 2019	22.92	23.08	22.24	22.48
6378	NASDAQ	HAIN	Thu, May 23, 2019	23.63	23.92	22.80	22.84
6377	NASDAQ	HAIN	Wed, May 22, 2019	24.15	24.25	23.59	23.83
6376	NASDAQ	HAIN	Tue, May 21, 2019	23.51	24.46	23.40	23.90
6375	NASDAQ	HAIN	Mon, May 20, 2019	23.69	23.74	23.01	23.43
6374	NASDAQ	HAIN	Fri, May 17, 2019	23.90	24.14	23.26	23.94
6373	NASDAQ	HAIN	Thu, May 16, 2019	24.79	25.15	24.05	24.30
6372	NASDAQ	HAIN	Wed, May 15, 2019	23.91	24.64	23.55	24.48
6371	NASDAQ	HAIN	Tue, May 14, 2019	23.53	23.91	23.02	23.90
6370	NASDAQ	HAIN	Mon, May 13, 2019	22.60	23.64	22.59	23.60
6369	NASDAQ	HAIN	Fri, May 10, 2019	23.10	23.11	22.17	22.88
6368	NASDAQ	HAIN	Thu, May 9, 2019	23.98	23.98	21.37	22.92
6367	NASDAQ	HAIN	Wed, May 8, 2019	23.69	24.23	23.36	23.75
6366	NASDAQ	HAIN	Tue, May 7, 2019	22.89	23.74	22.89	23.70
6365	NASDAQ	HAIN	Mon, May 6, 2019	22.29	23.07	21.94	22.99
6364	NASDAQ	HAIN	Fri, May 3, 2019	22.13	22.57	21.92	22.48
6363	NASDAQ	HAIN	Thu, May 2, 2019	21.63	22.05	21.42	22.01
6362	NASDAQ	HAIN	Wed, May 1, 2019	21.81	21.93	21.50	21.75
6361	NASDAQ	HAIN	Tue, Apr 30, 2019	22.04	22.23	21.73	21.82
6360	NASDAQ	HAIN	Mon, Apr 29, 2019	21.99	22.22	21.50	21.98
6359	NASDAQ	HAIN	Fri, Apr 26, 2019	21.56	22.07	21.52	21.91
6358	NASDAQ	HAIN	Thu, Apr 25, 2019	21.81	21.96	21.54	21.56
6357	NASDAQ	HAIN	Wed, Apr 24, 2019	21.98	22.05	21.68	21.85
6356	NASDAQ	HAIN	Tue, Apr 23, 2019	22.09	22.36	21.88	22.01
6355	NASDAQ	HAIN	Mon, Apr 22, 2019	22.38	22.38	21.99	22.06
6354	NASDAQ	HAIN	Thu, Apr 18, 2019	22.60	22.76	22.12	22.38
6353	NASDAQ	HAIN	Wed, Apr 17, 2019	22.68	22.76	22.28	22.50
6352	NASDAQ	HAIN	Tue, Apr 16, 2019	22.79	23.09	21.88	22.60
6351	NASDAQ	HAIN	Mon, Apr 15, 2019	22.13	22.74	22.13	22.70
6350	NASDAQ	HAIN	Fri, Apr 12, 2019	22.40	22.62	22.03	22.07
6349	NASDAQ	HAIN	Thu, Apr 11, 2019	22.18	22.47	21.97	22.32
6348	NASDAQ	HAIN	Wed, Apr 10, 2019	21.71	22.24	21.66	22.16
6347	NASDAQ	HAIN	Tue, Apr 9, 2019	21.78	21.90	21.33	21.77
6346	NASDAQ	HAIN	Mon, Apr 8, 2019	21.84	22.02	21.74	21.89
6345	NASDAQ	HAIN	Fri, Apr 5, 2019	21.86	22.11	21.76	21.82
6344	NASDAQ	HAIN	Thu, Apr 4, 2019	21.27	21.90	21.15	21.84
6343	NASDAQ	HAIN	Wed, Apr 3, 2019	22.06	22.08	21.30	21.32
6342	NASDAQ	HAIN	Tue, Apr 2, 2019	22.76	22.77	21.99	22.05
6341	NASDAQ	HAIN	Mon, Apr 1, 2019	22.88	23.09	22.62	22.72
6340	NASDAQ	HAIN	Fri, Mar 29, 2019	23.45	23.75	23.03	23.12
6339	NASDAQ	HAIN	Thu, Mar 28, 2019	23.66	23.80	23.28	23.37
6338	NASDAQ	HAIN	Wed, Mar 27, 2019	23.74	23.91	23.36	23.64
6337	NASDAQ	HAIN	Tue, Mar 26, 2019	23.63	23.83	23.45	23.73
6336	NASDAQ	HAIN	Mon, Mar 25, 2019	23.15	23.64	23.14	23.46
6335	NASDAQ	HAIN	Fri, Mar 22, 2019	23.15	23.49	22.94	23.29
6334	NASDAQ	HAIN	Thu, Mar 21, 2019	22.50	23.31	22.45	23.24
6333	NASDAQ	HAIN	Wed, Mar 20, 2019	22.67	22.84	22.35	22.46
6332	NASDAQ	HAIN	Tue, Mar 19, 2019	22.80	22.84	22.58	22.71
6331	NASDAQ	HAIN	Mon, Mar 18, 2019	22.65	22.74	22.36	22.73
6330	NASDAQ	HAIN	Fri, Mar 15, 2019	22.04	22.59	21.83	22.55
6329	NASDAQ	HAIN	Thu, Mar 14, 2019	22.41	22.55	21.93	22.04
6328	NASDAQ	HAIN	Wed, Mar 13, 2019	21.96	22.56	21.74	22.44
6327	NASDAQ	HAIN	Tue, Mar 12, 2019	21.88	22.11	21.66	21.91
6326	NASDAQ	HAIN	Mon, Mar 11, 2019	21.44	21.96	21.40	21.89
6325	NASDAQ	HAIN	Fri, Mar 8, 2019	21.70	21.76	20.87	21.50
6324	NASDAQ	HAIN	Thu, Mar 7, 2019	20.67	21.65	20.52	21.56
6323	NASDAQ	HAIN	Wed, Mar 6, 2019	20.22	20.84	19.98	20.75
6322	NASDAQ	HAIN	Tue, Mar 5, 2019	19.58	20.38	19.52	20.35
6321	NASDAQ	HAIN	Mon, Mar 4, 2019	19.42	19.82	19.07	19.58
6320	NASDAQ	HAIN	Fri, Mar 1, 2019	19.03	19.73	19.03	19.25
6319	NASDAQ	HAIN	Thu, Feb 28, 2019	18.63	19.72	18.52	19.67
6318	NASDAQ	HAIN	Wed, Feb 27, 2019	17.35	17.82	17.15	17.77
6317	NASDAQ	HAIN	Tue, Feb 26, 2019	17.22	17.68	17.22	17.34
6316	NASDAQ	HAIN	Mon, Feb 25, 2019	17.70	17.70	17.19	17.23
6315	NASDAQ	HAIN	Fri, Feb 22, 2019	17.78	17.98	17.20	17.64
6314	NASDAQ	HAIN	Thu, Feb 21, 2019	18.44	18.55	18.03	18.09
6313	NASDAQ	HAIN	Wed, Feb 20, 2019	17.91	18.51	17.59	18.48
6312	NASDAQ	HAIN	Tue, Feb 19, 2019	17.75	18.12	17.74	17.92
6311	NASDAQ	HAIN	Fri, Feb 15, 2019	17.54	17.91	17.42	17.76
6310	NASDAQ	HAIN	Thu, Feb 14, 2019	17.73	17.79	17.29	17.45
6309	NASDAQ	HAIN	Wed, Feb 13, 2019	18.06	18.27	17.43	17.79
6308	NASDAQ	HAIN	Tue, Feb 12, 2019	16.93	18.35	16.67	18.05
6307	NASDAQ	HAIN	Mon, Feb 11, 2019	15.91	17.05	15.91	16.84
6306	NASDAQ	HAIN	Fri, Feb 8, 2019	15.87	17.07	15.82	15.91
6305	NASDAQ	HAIN	Thu, Feb 7, 2019	14.75	16.37	14.45	16.15
6304	NASDAQ	HAIN	Wed, Feb 6, 2019	17.55	17.94	17.42	17.79
6303	NASDAQ	HAIN	Tue, Feb 5, 2019	17.73	17.97	17.26	17.63
6302	NASDAQ	HAIN	Mon, Feb 4, 2019	18.24	18.37	18.05	18.24
6301	NASDAQ	HAIN	Fri, Feb 1, 2019	18.38	18.49	18.09	18.19
6300	NASDAQ	HAIN	Thu, Jan 31, 2019	18.11	18.46	17.97	18.33
6299	NASDAQ	HAIN	Wed, Jan 30, 2019	18.17	18.17	17.70	18.06
6298	NASDAQ	HAIN	Tue, Jan 29, 2019	18.35	18.43	18.03	18.06
6297	NASDAQ	HAIN	Mon, Jan 28, 2019	17.85	18.27	17.70	18.21
6296	NASDAQ	HAIN	Fri, Jan 25, 2019	17.96	18.17	17.89	17.99
6295	NASDAQ	HAIN	Thu, Jan 24, 2019	18.02	18.24	17.14	17.89
6294	NASDAQ	HAIN	Wed, Jan 23, 2019	18.25	18.69	18.06	18.17
6293	NASDAQ	HAIN	Tue, Jan 22, 2019	18.53	18.54	17.80	18.13
6292	NASDAQ	HAIN	Fri, Jan 18, 2019	18.44	18.66	18.31	18.56
6291	NASDAQ	HAIN	Thu, Jan 17, 2019	18.05	18.39	17.92	18.35
6290	NASDAQ	HAIN	Wed, Jan 16, 2019	18.10	18.36	17.96	18.03
6289	NASDAQ	HAIN	Tue, Jan 15, 2019	17.79	18.31	17.63	18.18
6288	NASDAQ	HAIN	Mon, Jan 14, 2019	17.72	18.06	17.50	17.79
6287	NASDAQ	HAIN	Fri, Jan 11, 2019	17.91	18.15	17.59	17.81
6286	NASDAQ	HAIN	Thu, Jan 10, 2019	17.90	18.24	17.64	17.92
6285	NASDAQ	HAIN	Wed, Jan 9, 2019	17.51	18.15	17.45	17.90
6284	NASDAQ	HAIN	Tue, Jan 8, 2019	17.60	17.86	17.25	17.56
6283	NASDAQ	HAIN	Mon, Jan 7, 2019	17.05	17.62	16.96	17.44
6282	NASDAQ	HAIN	Fri, Jan 4, 2019	16.65	17.12	16.41	17.04
6281	NASDAQ	HAIN	Thu, Jan 3, 2019	16.13	16.85	16.06	16.49
6280	NASDAQ	HAIN	Wed, Jan 2, 2019	15.67	16.50	15.51	16.22
6279	NASDAQ	HAIN	Mon, Dec 31, 2018	15.56	15.86	15.12	15.86
6278	NASDAQ	HAIN	Fri, Dec 28, 2018	15.71	15.89	15.01	15.56
6277	NASDAQ	HAIN	Thu, Dec 27, 2018	15.64	15.70	15.11	15.64
6276	NASDAQ	HAIN	Wed, Dec 26, 2018	15.55	15.88	15.06	15.79
6275	NASDAQ	HAIN	Mon, Dec 24, 2018	15.52	15.64	15.18	15.49
6274	NASDAQ	HAIN	Fri, Dec 21, 2018	15.92	16.35	15.41	15.52
6273	NASDAQ	HAIN	Thu, Dec 20, 2018	16.13	16.60	15.76	15.96
6272	NASDAQ	HAIN	Wed, Dec 19, 2018	17.06	17.41	16.20	16.25
6271	NASDAQ	HAIN	Tue, Dec 18, 2018	16.83	17.14	16.42	16.98
6270	NASDAQ	HAIN	Mon, Dec 17, 2018	18.08	18.31	16.65	16.82
6269	NASDAQ	HAIN	Fri, Dec 14, 2018	19.08	19.22	18.42	18.45
6268	NASDAQ	HAIN	Thu, Dec 13, 2018	19.13	19.41	18.92	19.20
6267	NASDAQ	HAIN	Wed, Dec 12, 2018	19.50	19.56	18.37	19.12
6266	NASDAQ	HAIN	Tue, Dec 11, 2018	19.28	20.10	18.64	18.80
6265	NASDAQ	HAIN	Mon, Dec 10, 2018	19.37	19.58	18.82	19.18
6264	NASDAQ	HAIN	Fri, Dec 7, 2018	19.78	20.12	19.04	19.30
6263	NASDAQ	HAIN	Thu, Dec 6, 2018	20.09	20.31	19.65	19.92
6262	NASDAQ	HAIN	Tue, Dec 4, 2018	20.73	20.88	20.05	20.18
6261	NASDAQ	HAIN	Mon, Dec 3, 2018	20.85	21.00	20.30	20.70
6260	NASDAQ	HAIN	Fri, Nov 30, 2018	20.82	20.95	20.42	20.70
6259	NASDAQ	HAIN	Thu, Nov 29, 2018	20.80	21.06	20.68	20.82
6258	NASDAQ	HAIN	Wed, Nov 28, 2018	21.00	21.15	20.47	20.78
6257	NASDAQ	HAIN	Tue, Nov 27, 2018	21.39	21.43	20.54	21.05
6256	NASDAQ	HAIN	Mon, Nov 26, 2018	22.61	22.61	21.27	21.41
6255	NASDAQ	HAIN	Fri, Nov 23, 2018	22.48	22.70	22.38	22.59
6254	NASDAQ	HAIN	Wed, Nov 21, 2018	22.43	22.85	22.26	22.49
6253	NASDAQ	HAIN	Tue, Nov 20, 2018	22.25	22.62	22.25	22.41
6252	NASDAQ	HAIN	Mon, Nov 19, 2018	22.55	22.76	22.45	22.53
6251	NASDAQ	HAIN	Fri, Nov 16, 2018	22.59	22.84	22.22	22.68
6250	NASDAQ	HAIN	Thu, Nov 15, 2018	22.54	22.61	22.05	22.57
6249	NASDAQ	HAIN	Wed, Nov 14, 2018	22.15	22.57	21.94	22.34
6248	NASDAQ	HAIN	Tue, Nov 13, 2018	22.65	22.85	21.97	22.08
6247	NASDAQ	HAIN	Mon, Nov 12, 2018	21.98	22.94	21.76	22.61
6246	NASDAQ	HAIN	Fri, Nov 9, 2018	22.21	22.74	21.81	22.24
6245	NASDAQ	HAIN	Thu, Nov 8, 2018	25.00	25.15	22.03	22.51
6244	NASDAQ	HAIN	Wed, Nov 7, 2018	26.31	26.44	25.53	26.13
6243	NASDAQ	HAIN	Tue, Nov 6, 2018	25.49	26.28	25.46	26.13
6242	NASDAQ	HAIN	Mon, Nov 5, 2018	25.24	25.75	25.20	25.46
6241	NASDAQ	HAIN	Fri, Nov 2, 2018	25.73	25.84	24.89	25.26
6240	NASDAQ	HAIN	Thu, Nov 1, 2018	24.99	25.82	24.99	25.57
6239	NASDAQ	HAIN	Wed, Oct 31, 2018	25.25	25.37	24.44	24.88
6238	NASDAQ	HAIN	Tue, Oct 30, 2018	25.09	25.68	24.98	25.24
6237	NASDAQ	HAIN	Mon, Oct 29, 2018	24.76	25.87	24.57	24.96
6236	NASDAQ	HAIN	Fri, Oct 26, 2018	24.45	24.46	23.75	24.16
6235	NASDAQ	HAIN	Thu, Oct 25, 2018	25.00	25.19	24.62	24.67
6234	NASDAQ	HAIN	Wed, Oct 24, 2018	25.07	25.66	24.91	24.95
6233	NASDAQ	HAIN	Tue, Oct 23, 2018	24.47	25.20	24.11	25.06
6232	NASDAQ	HAIN	Mon, Oct 22, 2018	25.33	25.56	24.65	24.78
6231	NASDAQ	HAIN	Fri, Oct 19, 2018	24.90	25.39	24.79	25.25
6230	NASDAQ	HAIN	Thu, Oct 18, 2018	25.50	25.63	24.78	24.92
6229	NASDAQ	HAIN	Wed, Oct 17, 2018	25.66	25.96	25.40	25.50
6228	NASDAQ	HAIN	Tue, Oct 16, 2018	25.58	25.99	25.18	25.77
6227	NASDAQ	HAIN	Mon, Oct 15, 2018	25.18	25.66	25.18	25.47
6226	NASDAQ	HAIN	Fri, Oct 12, 2018	25.21	25.99	24.89	25.25
6225	NASDAQ	HAIN	Thu, Oct 11, 2018	25.52	25.70	25.20	25.20
6224	NASDAQ	HAIN	Wed, Oct 10, 2018	26.06	26.23	25.70	25.72
6223	NASDAQ	HAIN	Tue, Oct 9, 2018	26.61	26.81	26.09	26.13
6222	NASDAQ	HAIN	Mon, Oct 8, 2018	26.45	27.03	26.36	26.75
6221	NASDAQ	HAIN	Fri, Oct 5, 2018	26.38	26.68	26.26	26.32
6220	NASDAQ	HAIN	Thu, Oct 4, 2018	26.17	26.41	25.95	26.40
6219	NASDAQ	HAIN	Wed, Oct 3, 2018	26.73	26.89	26.25	26.29
6218	NASDAQ	HAIN	Tue, Oct 2, 2018	27.10	27.68	26.58	26.61
6217	NASDAQ	HAIN	Mon, Oct 1, 2018	27.30	27.50	27.11	27.26
6216	NASDAQ	HAIN	Fri, Sep 28, 2018	26.28	27.24	26.28	27.12
6215	NASDAQ	HAIN	Thu, Sep 27, 2018	26.55	26.83	26.24	26.46
6214	NASDAQ	HAIN	Wed, Sep 26, 2018	26.36	26.97	26.15	26.70
6213	NASDAQ	HAIN	Tue, Sep 25, 2018	27.38	27.62	26.19	26.25
6212	NASDAQ	HAIN	Mon, Sep 24, 2018	26.56	27.61	26.30	27.44
6211	NASDAQ	HAIN	Fri, Sep 21, 2018	26.47	26.60	25.82	26.26
6210	NASDAQ	HAIN	Thu, Sep 20, 2018	26.33	26.86	25.96	26.58
6209	NASDAQ	HAIN	Wed, Sep 19, 2018	26.59	26.72	26.09	26.20
6208	NASDAQ	HAIN	Tue, Sep 18, 2018	27.08	27.21	26.12	26.60
6207	NASDAQ	HAIN	Mon, Sep 17, 2018	27.56	27.65	27.11	27.26
6206	NASDAQ	HAIN	Fri, Sep 14, 2018	27.74	27.94	27.32	27.69
6205	NASDAQ	HAIN	Thu, Sep 13, 2018	28.25	28.25	27.37	27.82
6204	NASDAQ	HAIN	Wed, Sep 12, 2018	28.34	28.60	27.79	28.16
6203	NASDAQ	HAIN	Tue, Sep 11, 2018	29.04	29.09	27.99	28.24
6202	NASDAQ	HAIN	Mon, Sep 10, 2018	28.98	29.42	28.87	29.08
6201	NASDAQ	HAIN	Fri, Sep 7, 2018	28.59	29.06	28.23	28.92
6200	NASDAQ	HAIN	Thu, Sep 6, 2018	28.11	28.77	28.11	28.74
6199	NASDAQ	HAIN	Wed, Sep 5, 2018	28.11	28.57	27.81	28.20
6198	NASDAQ	HAIN	Tue, Sep 4, 2018	28.46	28.70	28.04	28.19
6197	NASDAQ	HAIN	Fri, Aug 31, 2018	28.33	28.66	28.17	28.56
6196	NASDAQ	HAIN	Thu, Aug 30, 2018	27.58	28.78	27.41	28.34
6195	NASDAQ	HAIN	Wed, Aug 29, 2018	26.66	27.60	26.20	27.57
6194	NASDAQ	HAIN	Tue, Aug 28, 2018	27.66	28.12	26.57	26.77
6193	NASDAQ	HAIN	Mon, Aug 27, 2018	28.74	29.16	28.49	28.61
6192	NASDAQ	HAIN	Fri, Aug 24, 2018	28.36	28.87	28.22	28.52
6191	NASDAQ	HAIN	Thu, Aug 23, 2018	29.06	29.28	28.28	28.37
6190	NASDAQ	HAIN	Wed, Aug 22, 2018	29.20	29.39	28.92	29.30
6189	NASDAQ	HAIN	Tue, Aug 21, 2018	29.05	29.42	28.49	29.22
6188	NASDAQ	HAIN	Mon, Aug 20, 2018	29.05	29.29	28.69	29.10
6187	NASDAQ	HAIN	Fri, Aug 17, 2018	28.62	29.31	28.22	29.10
6186	NASDAQ	HAIN	Thu, Aug 16, 2018	28.59	29.21	28.58	28.64
6185	NASDAQ	HAIN	Wed, Aug 15, 2018	28.66	28.84	28.09	28.52
6184	NASDAQ	HAIN	Tue, Aug 14, 2018	28.53	29.18	28.53	28.82
6183	NASDAQ	HAIN	Mon, Aug 13, 2018	28.29	28.49	27.85	28.41
6182	NASDAQ	HAIN	Fri, Aug 10, 2018	28.30	28.68	28.00	28.09
6181	NASDAQ	HAIN	Thu, Aug 9, 2018	29.06	29.08	28.32	28.50
6180	NASDAQ	HAIN	Wed, Aug 8, 2018	30.07	30.07	28.97	28.97
6179	NASDAQ	HAIN	Tue, Aug 7, 2018	29.70	30.42	29.34	30.22
6178	NASDAQ	HAIN	Mon, Aug 6, 2018	29.45	29.63	29.11	29.47
6177	NASDAQ	HAIN	Fri, Aug 3, 2018	28.66	30.11	28.65	29.44
6176	NASDAQ	HAIN	Thu, Aug 2, 2018	27.55	28.57	27.50	28.45
6175	NASDAQ	HAIN	Wed, Aug 1, 2018	28.49	28.49	27.50	27.68
6174	NASDAQ	HAIN	Tue, Jul 31, 2018	28.71	28.71	28.14	28.44
6173	NASDAQ	HAIN	Mon, Jul 30, 2018	28.40	28.79	28.16	28.61
6172	NASDAQ	HAIN	Fri, Jul 27, 2018	28.62	28.89	28.27	28.56
6171	NASDAQ	HAIN	Thu, Jul 26, 2018	28.05	28.69	28.05	28.62
6170	NASDAQ	HAIN	Wed, Jul 25, 2018	27.86	28.29	27.71	27.97
6169	NASDAQ	HAIN	Tue, Jul 24, 2018	28.58	28.59	27.51	27.76
6168	NASDAQ	HAIN	Mon, Jul 23, 2018	28.79	28.94	28.31	28.61
6167	NASDAQ	HAIN	Fri, Jul 20, 2018	28.76	29.11	28.51	28.99
6166	NASDAQ	HAIN	Thu, Jul 19, 2018	28.50	28.94	28.37	28.75
6165	NASDAQ	HAIN	Wed, Jul 18, 2018	29.57	29.57	28.37	28.46
6164	NASDAQ	HAIN	Tue, Jul 17, 2018	29.31	29.81	29.31	29.58
6163	NASDAQ	HAIN	Mon, Jul 16, 2018	29.93	29.99	29.14	29.40
6162	NASDAQ	HAIN	Fri, Jul 13, 2018	29.81	30.40	29.61	30.02
6161	NASDAQ	HAIN	Thu, Jul 12, 2018	30.54	30.54	29.57	29.76
6160	NASDAQ	HAIN	Wed, Jul 11, 2018	30.88	31.16	30.47	30.49
6159	NASDAQ	HAIN	Tue, Jul 10, 2018	30.97	31.13	30.70	30.96
6158	NASDAQ	HAIN	Mon, Jul 9, 2018	30.75	30.89	30.55	30.83
6157	NASDAQ	HAIN	Fri, Jul 6, 2018	30.24	30.71	30.15	30.64
6156	NASDAQ	HAIN	Thu, Jul 5, 2018	30.11	30.34	29.75	30.28
6155	NASDAQ	HAIN	Tue, Jul 3, 2018	29.66	30.38	29.53	30.00
6154	NASDAQ	HAIN	Mon, Jul 2, 2018	29.72	30.24	29.21	29.61
6153	NASDAQ	HAIN	Fri, Jun 29, 2018	29.72	30.13	29.63	29.80
6152	NASDAQ	HAIN	Thu, Jun 28, 2018	29.57	29.95	29.28	29.82
6151	NASDAQ	HAIN	Wed, Jun 27, 2018	28.88	29.79	28.40	29.48
6150	NASDAQ	HAIN	Tue, Jun 26, 2018	29.91	29.98	28.91	28.96
6149	NASDAQ	HAIN	Mon, Jun 25, 2018	29.77	30.64	29.52	29.89
6148	NASDAQ	HAIN	Fri, Jun 22, 2018	30.50	31.53	29.51	29.74
6147	NASDAQ	HAIN	Thu, Jun 21, 2018	28.73	29.50	28.57	29.18
6146	NASDAQ	HAIN	Wed, Jun 20, 2018	29.49	29.65	28.47	28.63
6145	NASDAQ	HAIN	Tue, Jun 19, 2018	28.72	29.67	28.63	29.46
6144	NASDAQ	HAIN	Mon, Jun 18, 2018	28.35	28.87	28.22	28.83
6143	NASDAQ	HAIN	Fri, Jun 15, 2018	28.06	28.53	27.91	28.46
6142	NASDAQ	HAIN	Thu, Jun 14, 2018	28.35	28.35	27.77	28.12
6141	NASDAQ	HAIN	Wed, Jun 13, 2018	28.80	29.28	28.27	28.35
6140	NASDAQ	HAIN	Tue, Jun 12, 2018	28.84	28.90	28.07	28.67
6139	NASDAQ	HAIN	Mon, Jun 11, 2018	28.49	29.07	28.15	28.80
6138	NASDAQ	HAIN	Fri, Jun 8, 2018	27.71	28.52	27.67	28.30
6137	NASDAQ	HAIN	Thu, Jun 7, 2018	26.97	27.95	26.76	27.66
6136	NASDAQ	HAIN	Wed, Jun 6, 2018	26.94	27.32	26.45	27.14
6135	NASDAQ	HAIN	Tue, Jun 5, 2018	27.40	27.76	26.63	26.96
6134	NASDAQ	HAIN	Mon, Jun 4, 2018	25.98	27.00	25.86	26.96
6133	NASDAQ	HAIN	Fri, Jun 1, 2018	25.65	26.08	25.41	25.90
6132	NASDAQ	HAIN	Thu, May 31, 2018	26.10	26.30	25.48	25.52
6131	NASDAQ	HAIN	Wed, May 30, 2018	25.67	26.32	25.61	26.13
6130	NASDAQ	HAIN	Tue, May 29, 2018	25.98	26.35	25.46	25.63
6129	NASDAQ	HAIN	Fri, May 25, 2018	26.14	26.60	26.03	26.17
6128	NASDAQ	HAIN	Thu, May 24, 2018	25.94	26.26	25.67	26.22
6127	NASDAQ	HAIN	Wed, May 23, 2018	25.94	26.41	25.93	25.95
6126	NASDAQ	HAIN	Tue, May 22, 2018	26.05	26.35	25.93	25.95
6125	NASDAQ	HAIN	Mon, May 21, 2018	26.42	26.69	25.87	25.92
6124	NASDAQ	HAIN	Fri, May 18, 2018	26.79	26.80	26.16	26.26
6123	NASDAQ	HAIN	Thu, May 17, 2018	27.26	27.29	26.78	26.97
6122	NASDAQ	HAIN	Wed, May 16, 2018	26.72	27.38	26.72	27.24
6121	NASDAQ	HAIN	Tue, May 15, 2018	27.01	27.28	26.65	26.72
6120	NASDAQ	HAIN	Mon, May 14, 2018	27.80	27.92	26.94	27.09
6119	NASDAQ	HAIN	Fri, May 11, 2018	28.25	28.49	27.73	27.91
6118	NASDAQ	HAIN	Thu, May 10, 2018	27.90	28.49	27.78	28.19
6117	NASDAQ	HAIN	Wed, May 9, 2018	27.39	28.23	27.02	28.01
6116	NASDAQ	HAIN	Tue, May 8, 2018	26.80	27.78	25.80	27.45
6115	NASDAQ	HAIN	Mon, May 7, 2018	28.49	28.77	28.12	28.64
6114	NASDAQ	HAIN	Fri, May 4, 2018	27.62	28.97	27.62	28.50
6113	NASDAQ	HAIN	Thu, May 3, 2018	27.60	28.01	27.33	27.62
6112	NASDAQ	HAIN	Wed, May 2, 2018	28.58	28.88	27.51	27.64
6111	NASDAQ	HAIN	Tue, May 1, 2018	29.00	29.09	26.88	28.57
6110	NASDAQ	HAIN	Mon, Apr 30, 2018	30.14	30.37	29.09	29.13
6109	NASDAQ	HAIN	Fri, Apr 27, 2018	30.03	30.34	29.90	30.16
6108	NASDAQ	HAIN	Thu, Apr 26, 2018	29.66	30.13	29.25	30.08
6107	NASDAQ	HAIN	Wed, Apr 25, 2018	29.08	29.92	29.06	29.57
6106	NASDAQ	HAIN	Tue, Apr 24, 2018	29.51	29.67	29.03	29.25
6105	NASDAQ	HAIN	Mon, Apr 23, 2018	29.77	29.80	29.08	29.33
6104	NASDAQ	HAIN	Fri, Apr 20, 2018	30.48	30.61	29.64	29.69
6103	NASDAQ	HAIN	Thu, Apr 19, 2018	31.42	31.68	30.27	30.37
6102	NASDAQ	HAIN	Wed, Apr 18, 2018	31.98	32.12	31.47	31.49
6101	NASDAQ	HAIN	Tue, Apr 17, 2018	31.88	32.20	31.67	31.93
6100	NASDAQ	HAIN	Mon, Apr 16, 2018	31.51	32.30	31.31	31.89
6099	NASDAQ	HAIN	Fri, Apr 13, 2018	31.12	31.52	31.05	31.44
6098	NASDAQ	HAIN	Thu, Apr 12, 2018	31.13	31.16	30.79	31.04
6097	NASDAQ	HAIN	Wed, Apr 11, 2018	30.63	31.23	30.50	30.95
6096	NASDAQ	HAIN	Tue, Apr 10, 2018	30.61	31.02	30.47	30.61
6095	NASDAQ	HAIN	Mon, Apr 9, 2018	30.71	31.01	30.40	30.47
6094	NASDAQ	HAIN	Fri, Apr 6, 2018	30.70	31.03	30.52	30.67
6093	NASDAQ	HAIN	Thu, Apr 5, 2018	31.15	31.20	30.57	30.71
6092	NASDAQ	HAIN	Wed, Apr 4, 2018	30.72	31.24	30.39	30.97
6091	NASDAQ	HAIN	Tue, Apr 3, 2018	31.01	31.30	30.58	31.01
6090	NASDAQ	HAIN	Mon, Apr 2, 2018	31.86	31.88	30.77	30.99
6089	NASDAQ	HAIN	Thu, Mar 29, 2018	32.04	32.26	31.83	32.07
6088	NASDAQ	HAIN	Wed, Mar 28, 2018	32.03	32.19	31.68	31.85
6087	NASDAQ	HAIN	Tue, Mar 27, 2018	33.13	33.14	31.72	31.95
6086	NASDAQ	HAIN	Mon, Mar 26, 2018	32.87	33.24	32.38	33.00
6085	NASDAQ	HAIN	Fri, Mar 23, 2018	32.18	33.26	32.00	32.64
6084	NASDAQ	HAIN	Thu, Mar 22, 2018	32.83	32.96	32.00	32.00
6083	NASDAQ	HAIN	Wed, Mar 21, 2018	33.44	33.48	32.57	33.00
6082	NASDAQ	HAIN	Tue, Mar 20, 2018	34.25	34.25	33.28	33.58
6081	NASDAQ	HAIN	Mon, Mar 19, 2018	34.35	34.41	33.94	34.14
6080	NASDAQ	HAIN	Fri, Mar 16, 2018	34.37	34.65	34.12	34.52
6079	NASDAQ	HAIN	Thu, Mar 15, 2018	35.16	35.39	33.91	34.30
6078	NASDAQ	HAIN	Wed, Mar 14, 2018	35.56	35.57	34.98	35.16
6077	NASDAQ	HAIN	Tue, Mar 13, 2018	35.77	35.93	35.19	35.35
6076	NASDAQ	HAIN	Mon, Mar 12, 2018	35.66	36.15	35.38	35.73
6075	NASDAQ	HAIN	Fri, Mar 9, 2018	35.52	35.74	35.28	35.53
6074	NASDAQ	HAIN	Thu, Mar 8, 2018	35.54	35.70	35.01	35.31
6073	NASDAQ	HAIN	Wed, Mar 7, 2018	35.69	35.81	35.37	35.50
6072	NASDAQ	HAIN	Tue, Mar 6, 2018	35.59	35.85	35.12	35.84
6071	NASDAQ	HAIN	Mon, Mar 5, 2018	34.94	35.76	34.92	35.57
6070	NASDAQ	HAIN	Fri, Mar 2, 2018	33.88	34.90	33.80	34.75
6069	NASDAQ	HAIN	Thu, Mar 1, 2018	34.74	35.01	34.01	34.09
6068	NASDAQ	HAIN	Wed, Feb 28, 2018	35.14	35.26	34.37	34.78
6067	NASDAQ	HAIN	Tue, Feb 27, 2018	35.02	35.31	34.81	34.96
6066	NASDAQ	HAIN	Mon, Feb 26, 2018	34.65	35.29	34.41	35.04
6065	NASDAQ	HAIN	Fri, Feb 23, 2018	34.21	34.94	33.86	34.85
6064	NASDAQ	HAIN	Thu, Feb 22, 2018	33.95	34.24	33.62	33.71
6063	NASDAQ	HAIN	Wed, Feb 21, 2018	34.62	35.16	33.95	33.96
6062	NASDAQ	HAIN	Tue, Feb 20, 2018	35.27	35.38	34.43	34.68
6061	NASDAQ	HAIN	Fri, Feb 16, 2018	34.87	35.58	34.59	35.48
6060	NASDAQ	HAIN	Thu, Feb 15, 2018	34.62	35.14	34.20	34.97
6059	NASDAQ	HAIN	Wed, Feb 14, 2018	33.22	34.70	32.95	34.46
6058	NASDAQ	HAIN	Tue, Feb 13, 2018	33.02	33.51	32.82	33.27
6057	NASDAQ	HAIN	Mon, Feb 12, 2018	33.99	34.03	33.16	33.21
6056	NASDAQ	HAIN	Fri, Feb 9, 2018	34.51	34.64	33.17	33.73
6055	NASDAQ	HAIN	Thu, Feb 8, 2018	34.89	35.10	33.81	34.35
6054	NASDAQ	HAIN	Wed, Feb 7, 2018	35.00	36.19	33.34	34.69
6053	NASDAQ	HAIN	Tue, Feb 6, 2018	35.44	36.48	34.90	36.36
6052	NASDAQ	HAIN	Mon, Feb 5, 2018	37.23	37.49	35.82	35.90
6051	NASDAQ	HAIN	Fri, Feb 2, 2018	37.93	38.19	37.29	37.59
6050	NASDAQ	HAIN	Thu, Feb 1, 2018	38.13	38.23	37.48	38.19
6049	NASDAQ	HAIN	Wed, Jan 31, 2018	38.30	38.54	37.90	38.14
6048	NASDAQ	HAIN	Tue, Jan 30, 2018	38.26	38.59	38.02	38.17
6047	NASDAQ	HAIN	Mon, Jan 29, 2018	39.15	39.32	38.46	38.49
6046	NASDAQ	HAIN	Fri, Jan 26, 2018	40.28	40.28	39.01	39.32
6045	NASDAQ	HAIN	Thu, Jan 25, 2018	40.20	40.44	39.86	40.10
6044	NASDAQ	HAIN	Wed, Jan 24, 2018	40.23	40.36	39.51	40.04
6043	NASDAQ	HAIN	Tue, Jan 23, 2018	39.68	40.33	39.45	40.11
6042	NASDAQ	HAIN	Mon, Jan 22, 2018	39.26	39.71	39.24	39.59
6041	NASDAQ	HAIN	Fri, Jan 19, 2018	39.45	39.59	39.22	39.36
6040	NASDAQ	HAIN	Thu, Jan 18, 2018	39.80	39.91	39.24	39.47
6039	NASDAQ	HAIN	Wed, Jan 17, 2018	39.69	40.28	39.47	40.01
6038	NASDAQ	HAIN	Tue, Jan 16, 2018	39.38	39.95	39.35	39.42
6037	NASDAQ	HAIN	Fri, Jan 12, 2018	39.35	39.82	39.25	39.41
6036	NASDAQ	HAIN	Thu, Jan 11, 2018	39.63	39.80	39.31	39.45
6035	NASDAQ	HAIN	Wed, Jan 10, 2018	40.17	40.33	39.18	39.51
6034	NASDAQ	HAIN	Tue, Jan 9, 2018	41.07	41.33	40.23	40.26
6033	NASDAQ	HAIN	Mon, Jan 8, 2018	40.60	41.25	40.58	41.07
6032	NASDAQ	HAIN	Fri, Jan 5, 2018	39.43	40.80	39.05	40.51
6031	NASDAQ	HAIN	Thu, Jan 4, 2018	40.91	40.97	40.41	40.60
6030	NASDAQ	HAIN	Wed, Jan 3, 2018	42.00	42.02	40.88	40.92
6029	NASDAQ	HAIN	Tue, Jan 2, 2018	42.63	42.71	41.88	41.95
6028	NASDAQ	HAIN	Fri, Dec 29, 2017	42.35	42.65	42.26	42.39
6027	NASDAQ	HAIN	Thu, Dec 28, 2017	42.35	42.48	42.16	42.41
6026	NASDAQ	HAIN	Wed, Dec 27, 2017	42.30	42.38	42.08	42.34
6025	NASDAQ	HAIN	Tue, Dec 26, 2017	41.49	42.31	41.39	42.25
6024	NASDAQ	HAIN	Fri, Dec 22, 2017	41.45	41.77	41.05	41.51
6023	NASDAQ	HAIN	Thu, Dec 21, 2017	41.65	42.17	41.26	41.45
6022	NASDAQ	HAIN	Wed, Dec 20, 2017	40.25	41.53	39.91	41.42
6021	NASDAQ	HAIN	Tue, Dec 19, 2017	40.64	41.59	40.01	40.15
6020	NASDAQ	HAIN	Mon, Dec 18, 2017	40.29	42.28	40.15	40.65
6019	NASDAQ	HAIN	Fri, Dec 15, 2017	40.90	41.28	39.83	39.96
6018	NASDAQ	HAIN	Thu, Dec 14, 2017	40.56	40.99	40.34	40.78
6017	NASDAQ	HAIN	Wed, Dec 13, 2017	40.92	40.98	40.31	40.68
6016	NASDAQ	HAIN	Tue, Dec 12, 2017	41.03	41.24	40.66	40.86
6015	NASDAQ	HAIN	Mon, Dec 11, 2017	40.74	41.21	40.31	41.14
6014	NASDAQ	HAIN	Fri, Dec 8, 2017	41.25	41.50	40.66	40.89
6013	NASDAQ	HAIN	Thu, Dec 7, 2017	41.86	41.88	40.82	40.89
6012	NASDAQ	HAIN	Wed, Dec 6, 2017	41.42	42.25	41.12	41.88
6011	NASDAQ	HAIN	Tue, Dec 5, 2017	42.49	42.49	41.21	41.42
6010	NASDAQ	HAIN	Mon, Dec 4, 2017	42.45	43.70	42.19	42.41
6009	NASDAQ	HAIN	Fri, Dec 1, 2017	41.22	42.97	40.86	42.54
6008	NASDAQ	HAIN	Thu, Nov 30, 2017	41.71	42.09	41.02	41.10
6007	NASDAQ	HAIN	Wed, Nov 29, 2017	41.82	42.35	41.51	41.58
6006	NASDAQ	HAIN	Tue, Nov 28, 2017	41.13	41.88	40.87	41.73
6005	NASDAQ	HAIN	Mon, Nov 27, 2017	40.59	41.12	40.47	41.02
6004	NASDAQ	HAIN	Fri, Nov 24, 2017	41.18	41.56	40.40	40.68
6003	NASDAQ	HAIN	Wed, Nov 22, 2017	41.09	41.88	40.89	41.18
6002	NASDAQ	HAIN	Tue, Nov 21, 2017	41.20	42.30	40.34	41.08
6001	NASDAQ	HAIN	Mon, Nov 20, 2017	39.39	44.37	39.35	40.89
6000	NASDAQ	HAIN	Fri, Nov 17, 2017	38.53	40.22	38.46	39.84
5999	NASDAQ	HAIN	Thu, Nov 16, 2017	37.07	39.01	37.07	38.49
5998	NASDAQ	HAIN	Wed, Nov 15, 2017	36.26	37.89	36.09	36.73
5997	NASDAQ	HAIN	Tue, Nov 14, 2017	35.32	36.60	35.02	36.12
5996	NASDAQ	HAIN	Mon, Nov 13, 2017	35.66	35.98	35.21	35.42
5995	NASDAQ	HAIN	Fri, Nov 10, 2017	34.97	35.79	34.74	35.68
5994	NASDAQ	HAIN	Thu, Nov 9, 2017	34.58	34.75	33.94	34.41
5993	NASDAQ	HAIN	Wed, Nov 8, 2017	35.17	35.45	33.97	34.92
5992	NASDAQ	HAIN	Tue, Nov 7, 2017	36.87	37.00	33.80	34.43
5991	NASDAQ	HAIN	Mon, Nov 6, 2017	34.83	34.87	33.73	34.37
5990	NASDAQ	HAIN	Fri, Nov 3, 2017	35.55	36.03	34.65	34.65
5989	NASDAQ	HAIN	Thu, Nov 2, 2017	36.34	36.54	35.41	35.74
5988	NASDAQ	HAIN	Wed, Nov 1, 2017	35.96	36.60	35.32	36.48
5987	NASDAQ	HAIN	Tue, Oct 31, 2017	35.76	36.46	35.68	36.02
5986	NASDAQ	HAIN	Mon, Oct 30, 2017	36.98	37.63	35.53	35.60
5985	NASDAQ	HAIN	Fri, Oct 27, 2017	36.78	37.00	36.38	36.92
5984	NASDAQ	HAIN	Thu, Oct 26, 2017	37.34	37.37	36.80	36.89
5983	NASDAQ	HAIN	Wed, Oct 25, 2017	36.59	37.67	36.04	37.19
5982	NASDAQ	HAIN	Tue, Oct 24, 2017	37.01	37.32	36.31	36.79
5981	NASDAQ	HAIN	Mon, Oct 23, 2017	37.64	37.68	36.95	37.04
5980	NASDAQ	HAIN	Fri, Oct 20, 2017	37.88	37.99	37.16	37.52
5979	NASDAQ	HAIN	Thu, Oct 19, 2017	38.81	39.05	37.88	37.94
5978	NASDAQ	HAIN	Wed, Oct 18, 2017	40.91	40.91	39.47	39.51
5977	NASDAQ	HAIN	Tue, Oct 17, 2017	41.29	41.45	40.71	40.86
5976	NASDAQ	HAIN	Mon, Oct 16, 2017	41.66	42.06	41.49	41.51
5975	NASDAQ	HAIN	Fri, Oct 13, 2017	42.07	42.16	41.68	41.81
5974	NASDAQ	HAIN	Thu, Oct 12, 2017	41.83	42.14	41.50	41.97
5973	NASDAQ	HAIN	Wed, Oct 11, 2017	41.66	41.94	41.48	41.59
5972	NASDAQ	HAIN	Tue, Oct 10, 2017	41.47	41.68	41.27	41.49
5971	NASDAQ	HAIN	Mon, Oct 9, 2017	41.94	41.94	41.03	41.18
5970	NASDAQ	HAIN	Fri, Oct 6, 2017	42.34	42.34	41.33	41.95
5969	NASDAQ	HAIN	Thu, Oct 5, 2017	41.35	42.36	41.20	42.35
5968	NASDAQ	HAIN	Wed, Oct 4, 2017	41.22	41.83	41.05	41.38
5967	NASDAQ	HAIN	Tue, Oct 3, 2017	41.80	41.96	40.92	41.21
5966	NASDAQ	HAIN	Mon, Oct 2, 2017	41.00	42.55	40.76	41.80
5965	NASDAQ	HAIN	Fri, Sep 29, 2017	41.00	42.40	40.97	41.15
5964	NASDAQ	HAIN	Thu, Sep 28, 2017	43.50	43.60	39.46	40.71
5963	NASDAQ	HAIN	Wed, Sep 27, 2017	40.77	40.77	39.69	40.43
5962	NASDAQ	HAIN	Tue, Sep 26, 2017	40.16	40.78	40.12	40.59
5961	NASDAQ	HAIN	Mon, Sep 25, 2017	39.55	40.16	39.50	40.15
5960	NASDAQ	HAIN	Fri, Sep 22, 2017	40.10	40.14	39.57	39.60
5959	NASDAQ	HAIN	Thu, Sep 21, 2017	40.31	40.59	39.88	39.90
5958	NASDAQ	HAIN	Wed, Sep 20, 2017	40.01	40.48	39.79	40.42
5957	NASDAQ	HAIN	Tue, Sep 19, 2017	41.35	41.35	40.35	40.43
5956	NASDAQ	HAIN	Mon, Sep 18, 2017	41.23	41.37	40.93	41.32
5955	NASDAQ	HAIN	Fri, Sep 15, 2017	40.55	41.45	40.55	41.27
5954	NASDAQ	HAIN	Thu, Sep 14, 2017	40.81	41.39	40.59	40.65
5953	NASDAQ	HAIN	Wed, Sep 13, 2017	40.14	41.21	40.14	41.10
5952	NASDAQ	HAIN	Tue, Sep 12, 2017	40.25	40.80	40.22	40.29
5951	NASDAQ	HAIN	Mon, Sep 11, 2017	40.50	40.58	40.01	40.24
5950	NASDAQ	HAIN	Fri, Sep 8, 2017	40.16	40.57	39.90	40.05
5949	NASDAQ	HAIN	Thu, Sep 7, 2017	40.72	40.88	39.86	40.39
5948	NASDAQ	HAIN	Wed, Sep 6, 2017	39.41	40.74	39.41	40.46
5947	NASDAQ	HAIN	Tue, Sep 5, 2017	39.51	39.87	38.96	39.37
5946	NASDAQ	HAIN	Fri, Sep 1, 2017	40.23	40.40	39.22	39.56
5945	NASDAQ	HAIN	Thu, Aug 31, 2017	39.75	40.35	39.58	40.22
5944	NASDAQ	HAIN	Wed, Aug 30, 2017	40.24	40.95	39.40	39.64
5943	NASDAQ	HAIN	Tue, Aug 29, 2017	42.99	43.00	39.14	40.05
5942	NASDAQ	HAIN	Mon, Aug 28, 2017	40.27	40.71	40.19	40.61
5941	NASDAQ	HAIN	Fri, Aug 25, 2017	39.34	40.55	39.30	40.40
5940	NASDAQ	HAIN	Thu, Aug 24, 2017	41.45	41.67	39.19	39.29
5939	NASDAQ	HAIN	Wed, Aug 23, 2017	41.62	41.75	41.11	41.54
5938	NASDAQ	HAIN	Tue, Aug 22, 2017	41.57	42.03	40.79	41.62
5937	NASDAQ	HAIN	Mon, Aug 21, 2017	42.46	42.87	41.88	42.50
5936	NASDAQ	HAIN	Fri, Aug 18, 2017	42.76	43.12	42.17	42.40
5935	NASDAQ	HAIN	Thu, Aug 17, 2017	43.21	43.45	42.69	42.72
5934	NASDAQ	HAIN	Wed, Aug 16, 2017	43.63	43.86	43.09	43.23
5933	NASDAQ	HAIN	Tue, Aug 15, 2017	43.61	43.94	43.27	43.57
5932	NASDAQ	HAIN	Mon, Aug 14, 2017	43.64	44.06	43.27	43.51
5931	NASDAQ	HAIN	Fri, Aug 11, 2017	42.34	43.61	42.21	43.34
5930	NASDAQ	HAIN	Thu, Aug 10, 2017	43.00	43.33	42.68	42.98
5929	NASDAQ	HAIN	Wed, Aug 9, 2017	43.15	43.31	42.71	43.23
5928	NASDAQ	HAIN	Tue, Aug 8, 2017	43.42	43.82	42.76	43.19
5927	NASDAQ	HAIN	Mon, Aug 7, 2017	43.10	43.61	42.83	43.55
5926	NASDAQ	HAIN	Fri, Aug 4, 2017	43.53	43.87	43.00	43.19
5925	NASDAQ	HAIN	Thu, Aug 3, 2017	43.80	43.80	42.80	43.39
5924	NASDAQ	HAIN	Wed, Aug 2, 2017	43.63	44.31	43.29	43.92
5923	NASDAQ	HAIN	Tue, Aug 1, 2017	44.75	45.06	43.36	43.62
5922	NASDAQ	HAIN	Mon, Jul 31, 2017	44.96	44.99	44.28	44.71
5921	NASDAQ	HAIN	Fri, Jul 28, 2017	44.86	45.61	44.54	45.00
5920	NASDAQ	HAIN	Thu, Jul 27, 2017	44.09	44.87	43.79	44.86
5919	NASDAQ	HAIN	Wed, Jul 26, 2017	44.04	44.28	43.56	43.95
5918	NASDAQ	HAIN	Tue, Jul 25, 2017	43.79	44.37	43.70	43.80
5917	NASDAQ	HAIN	Mon, Jul 24, 2017	43.69	43.92	43.22	43.79
5916	NASDAQ	HAIN	Fri, Jul 21, 2017	42.81	43.94	42.45	43.76
5915	NASDAQ	HAIN	Thu, Jul 20, 2017	42.01	42.87	41.91	42.79
5914	NASDAQ	HAIN	Wed, Jul 19, 2017	40.25	41.79	40.25	41.74
5913	NASDAQ	HAIN	Tue, Jul 18, 2017	39.75	40.20	39.27	40.13
5912	NASDAQ	HAIN	Mon, Jul 17, 2017	39.99	40.40	39.78	39.90
5911	NASDAQ	HAIN	Fri, Jul 14, 2017	39.75	40.34	39.54	39.93
5910	NASDAQ	HAIN	Thu, Jul 13, 2017	39.69	39.69	39.09	39.53
5909	NASDAQ	HAIN	Wed, Jul 12, 2017	39.20	39.39	38.75	38.91
5908	NASDAQ	HAIN	Tue, Jul 11, 2017	38.42	39.40	38.21	39.01
5907	NASDAQ	HAIN	Mon, Jul 10, 2017	39.00	39.00	38.26	38.58
5906	NASDAQ	HAIN	Fri, Jul 7, 2017	38.27	39.16	38.09	38.86
5905	NASDAQ	HAIN	Thu, Jul 6, 2017	37.99	38.34	37.83	38.09
5904	NASDAQ	HAIN	Wed, Jul 5, 2017	38.12	38.29	37.78	38.19
5903	NASDAQ	HAIN	Mon, Jul 3, 2017	38.82	39.09	38.29	38.34
5902	NASDAQ	HAIN	Fri, Jun 30, 2017	39.01	39.52	38.22	38.82
5901	NASDAQ	HAIN	Thu, Jun 29, 2017	35.45	36.06	35.06	35.76
5900	NASDAQ	HAIN	Wed, Jun 28, 2017	34.80	36.48	34.51	35.54
5899	NASDAQ	HAIN	Tue, Jun 27, 2017	33.71	34.81	33.23	34.75
5898	NASDAQ	HAIN	Mon, Jun 26, 2017	31.81	33.86	31.81	33.63
5897	NASDAQ	HAIN	Fri, Jun 23, 2017	31.91	32.56	31.01	31.60
5896	NASDAQ	HAIN	Thu, Jun 22, 2017	35.16	35.75	31.70	32.66
5895	NASDAQ	HAIN	Wed, Jun 21, 2017	33.01	33.31	32.65	33.16
5894	NASDAQ	HAIN	Tue, Jun 20, 2017	33.48	33.74	32.91	33.03
5893	NASDAQ	HAIN	Mon, Jun 19, 2017	33.95	33.95	32.99	33.24
5892	NASDAQ	HAIN	Fri, Jun 16, 2017	34.99	34.99	33.42	33.91
5891	NASDAQ	HAIN	Thu, Jun 15, 2017	35.18	35.55	34.89	35.23
5890	NASDAQ	HAIN	Wed, Jun 14, 2017	34.86	35.43	34.52	34.67
5889	NASDAQ	HAIN	Tue, Jun 13, 2017	35.39	35.64	34.69	34.97
5888	NASDAQ	HAIN	Mon, Jun 12, 2017	35.02	35.65	35.00	35.20
5887	NASDAQ	HAIN	Fri, Jun 9, 2017	35.77	35.99	34.93	35.03
5886	NASDAQ	HAIN	Thu, Jun 8, 2017	35.83	36.02	35.66	35.84
5885	NASDAQ	HAIN	Wed, Jun 7, 2017	35.72	36.04	35.48	35.96
5884	NASDAQ	HAIN	Tue, Jun 6, 2017	35.64	35.80	35.27	35.64
5883	NASDAQ	HAIN	Mon, Jun 5, 2017	35.79	36.10	35.65	35.81
5882	NASDAQ	HAIN	Fri, Jun 2, 2017	35.90	36.11	35.52	35.77
5881	NASDAQ	HAIN	Thu, Jun 1, 2017	35.02	35.83	34.97	35.69
5880	NASDAQ	HAIN	Wed, May 31, 2017	35.17	35.50	34.70	34.93
5879	NASDAQ	HAIN	Tue, May 30, 2017	35.82	35.98	34.89	35.02
5878	NASDAQ	HAIN	Fri, May 26, 2017	35.91	36.03	35.49	35.82
5877	NASDAQ	HAIN	Thu, May 25, 2017	36.26	36.61	35.94	35.96
5876	NASDAQ	HAIN	Wed, May 24, 2017	36.52	36.64	36.13	36.24
5875	NASDAQ	HAIN	Tue, May 23, 2017	37.13	37.37	36.00	36.39
5874	NASDAQ	HAIN	Mon, May 22, 2017	37.25	37.61	37.09	37.36
5873	NASDAQ	HAIN	Fri, May 19, 2017	36.58	37.50	36.34	37.21
5872	NASDAQ	HAIN	Thu, May 18, 2017	36.16	36.65	35.87	36.61
5871	NASDAQ	HAIN	Wed, May 17, 2017	37.12	37.20	35.92	36.35
5870	NASDAQ	HAIN	Tue, May 16, 2017	37.84	37.84	37.22	37.28
5869	NASDAQ	HAIN	Mon, May 15, 2017	38.03	38.06	37.45	37.65
5868	NASDAQ	HAIN	Fri, May 12, 2017	38.16	38.99	37.97	38.13
5867	NASDAQ	HAIN	Thu, May 11, 2017	35.68	36.05	35.56	35.88
5866	NASDAQ	HAIN	Wed, May 10, 2017	35.89	36.10	35.57	35.80
5865	NASDAQ	HAIN	Tue, May 9, 2017	36.46	36.69	35.89	36.00
5864	NASDAQ	HAIN	Mon, May 8, 2017	36.96	37.07	36.47	36.53
5863	NASDAQ	HAIN	Fri, May 5, 2017	37.04	37.37	36.61	37.06
5862	NASDAQ	HAIN	Thu, May 4, 2017	36.30	37.13	36.14	36.85
5861	NASDAQ	HAIN	Wed, May 3, 2017	36.07	36.35	35.84	36.27
5860	NASDAQ	HAIN	Tue, May 2, 2017	36.63	36.70	35.85	35.96
5859	NASDAQ	HAIN	Mon, May 1, 2017	37.03	37.08	36.44	36.64
5858	NASDAQ	HAIN	Fri, Apr 28, 2017	37.57	37.87	36.95	36.99
5857	NASDAQ	HAIN	Thu, Apr 27, 2017	37.75	37.89	37.51	37.67
5856	NASDAQ	HAIN	Wed, Apr 26, 2017	37.85	37.85	37.61	37.67
5855	NASDAQ	HAIN	Tue, Apr 25, 2017	37.73	37.90	37.49	37.73
5854	NASDAQ	HAIN	Mon, Apr 24, 2017	37.80	37.95	37.50	37.58
5853	NASDAQ	HAIN	Fri, Apr 21, 2017	37.89	38.00	37.62	37.64
5852	NASDAQ	HAIN	Thu, Apr 20, 2017	37.98	38.03	37.62	37.76
5851	NASDAQ	HAIN	Wed, Apr 19, 2017	37.31	37.85	36.98	37.82
5850	NASDAQ	HAIN	Tue, Apr 18, 2017	37.06	37.50	36.72	37.38
5849	NASDAQ	HAIN	Mon, Apr 17, 2017	36.63	37.12	36.52	37.00
5848	NASDAQ	HAIN	Thu, Apr 13, 2017	36.45	36.86	36.00	36.60
5847	NASDAQ	HAIN	Wed, Apr 12, 2017	36.86	37.04	36.51	36.59
5846	NASDAQ	HAIN	Tue, Apr 11, 2017	37.00	37.02	36.54	36.80
5845	NASDAQ	HAIN	Mon, Apr 10, 2017	36.83	37.35	36.81	37.04
5844	NASDAQ	HAIN	Fri, Apr 7, 2017	37.09	37.16	36.67	36.76
5843	NASDAQ	HAIN	Thu, Apr 6, 2017	37.29	37.29	36.82	37.17
5842	NASDAQ	HAIN	Wed, Apr 5, 2017	37.40	37.70	36.98	37.11
5841	NASDAQ	HAIN	Tue, Apr 4, 2017	37.04	37.32	36.93	37.19
5840	NASDAQ	HAIN	Mon, Apr 3, 2017	37.15	37.34	36.95	37.14
5839	NASDAQ	HAIN	Fri, Mar 31, 2017	37.18	37.39	37.08	37.20
5838	NASDAQ	HAIN	Thu, Mar 30, 2017	37.54	37.55	37.10	37.14
5837	NASDAQ	HAIN	Wed, Mar 29, 2017	37.49	37.71	37.25	37.57
5836	NASDAQ	HAIN	Tue, Mar 28, 2017	37.22	37.52	36.94	37.38
5835	NASDAQ	HAIN	Mon, Mar 27, 2017	36.76	37.28	36.62	37.15
5834	NASDAQ	HAIN	Fri, Mar 24, 2017	37.33	37.34	36.90	37.00
5833	NASDAQ	HAIN	Thu, Mar 23, 2017	36.95	37.77	36.83	37.15
5832	NASDAQ	HAIN	Wed, Mar 22, 2017	36.75	37.07	36.72	36.87
5831	NASDAQ	HAIN	Tue, Mar 21, 2017	37.58	37.58	36.58	36.87
5830	NASDAQ	HAIN	Mon, Mar 20, 2017	37.23	37.46	36.97	37.20
5829	NASDAQ	HAIN	Fri, Mar 17, 2017	37.05	37.38	37.01	37.36
5828	NASDAQ	HAIN	Thu, Mar 16, 2017	36.83	37.24	36.50	37.18
5827	NASDAQ	HAIN	Wed, Mar 15, 2017	35.81	37.09	35.55	37.00
5826	NASDAQ	HAIN	Tue, Mar 14, 2017	35.30	35.63	35.11	35.61
5825	NASDAQ	HAIN	Mon, Mar 13, 2017	35.55	35.84	35.34	35.44
5824	NASDAQ	HAIN	Fri, Mar 10, 2017	35.21	35.76	35.15	35.73
5823	NASDAQ	HAIN	Thu, Mar 9, 2017	35.08	35.30	34.85	34.94
5822	NASDAQ	HAIN	Wed, Mar 8, 2017	35.16	35.63	35.00	35.09
5821	NASDAQ	HAIN	Tue, Mar 7, 2017	35.22	35.52	35.08	35.11
5820	NASDAQ	HAIN	Mon, Mar 6, 2017	35.19	35.54	35.03	35.49
5819	NASDAQ	HAIN	Fri, Mar 3, 2017	35.12	35.37	35.00	35.36
5818	NASDAQ	HAIN	Thu, Mar 2, 2017	35.40	35.75	35.22	35.28
5817	NASDAQ	HAIN	Wed, Mar 1, 2017	35.50	35.96	35.24	35.59
5816	NASDAQ	HAIN	Tue, Feb 28, 2017	34.91	35.69	34.87	35.38
5815	NASDAQ	HAIN	Mon, Feb 27, 2017	34.50	34.90	34.25	34.88
5814	NASDAQ	HAIN	Fri, Feb 24, 2017	34.64	34.96	34.30	34.61
5813	NASDAQ	HAIN	Thu, Feb 23, 2017	35.16	35.16	34.67	34.84
5812	NASDAQ	HAIN	Wed, Feb 22, 2017	35.28	35.49	34.94	34.98
5811	NASDAQ	HAIN	Tue, Feb 21, 2017	34.85	35.33	34.50	35.25
5810	NASDAQ	HAIN	Fri, Feb 17, 2017	34.15	35.05	33.63	34.95
5809	NASDAQ	HAIN	Thu, Feb 16, 2017	35.00	35.10	34.33	34.46
5808	NASDAQ	HAIN	Wed, Feb 15, 2017	35.15	35.49	34.94	34.96
5807	NASDAQ	HAIN	Tue, Feb 14, 2017	34.44	35.75	34.00	35.16
5806	NASDAQ	HAIN	Mon, Feb 13, 2017	33.82	35.10	32.87	35.10
5805	NASDAQ	HAIN	Fri, Feb 10, 2017	38.87	39.04	38.47	38.53
5804	NASDAQ	HAIN	Thu, Feb 9, 2017	38.56	39.18	38.56	38.64
5803	NASDAQ	HAIN	Wed, Feb 8, 2017	38.80	38.95	38.23	38.51
5802	NASDAQ	HAIN	Tue, Feb 7, 2017	38.70	38.92	38.40	38.79
5801	NASDAQ	HAIN	Mon, Feb 6, 2017	39.13	39.31	38.28	38.60
5800	NASDAQ	HAIN	Fri, Feb 3, 2017	39.67	39.76	39.23	39.41
5799	NASDAQ	HAIN	Thu, Feb 2, 2017	39.20	39.62	38.92	39.35
5798	NASDAQ	HAIN	Wed, Feb 1, 2017	39.74	39.94	38.93	39.07
5797	NASDAQ	HAIN	Tue, Jan 31, 2017	39.13	39.72	38.83	39.56
5796	NASDAQ	HAIN	Mon, Jan 30, 2017	38.93	39.18	38.45	39.10
5795	NASDAQ	HAIN	Fri, Jan 27, 2017	40.06	40.06	38.75	39.29
5794	NASDAQ	HAIN	Thu, Jan 26, 2017	40.96	40.96	39.94	39.98
5793	NASDAQ	HAIN	Wed, Jan 25, 2017	40.94	41.35	40.59	40.73
5792	NASDAQ	HAIN	Tue, Jan 24, 2017	40.47	41.10	40.36	40.99
5791	NASDAQ	HAIN	Mon, Jan 23, 2017	40.61	40.72	40.10	40.45
5790	NASDAQ	HAIN	Fri, Jan 20, 2017	40.21	40.80	39.97	40.61
5789	NASDAQ	HAIN	Thu, Jan 19, 2017	40.37	40.40	39.87	40.10
5788	NASDAQ	HAIN	Wed, Jan 18, 2017	39.95	40.31	39.73	40.29
5787	NASDAQ	HAIN	Tue, Jan 17, 2017	39.73	40.05	39.61	39.94
5786	NASDAQ	HAIN	Fri, Jan 13, 2017	39.89	40.25	39.72	39.90
5785	NASDAQ	HAIN	Thu, Jan 12, 2017	40.15	40.20	39.79	39.83
5784	NASDAQ	HAIN	Wed, Jan 11, 2017	39.86	40.28	39.86	40.17
5783	NASDAQ	HAIN	Tue, Jan 10, 2017	39.96	40.15	39.42	39.88
5782	NASDAQ	HAIN	Mon, Jan 9, 2017	39.86	39.97	39.28	39.86
5781	NASDAQ	HAIN	Fri, Jan 6, 2017	40.50	40.67	39.65	40.02
5780	NASDAQ	HAIN	Thu, Jan 5, 2017	39.91	41.08	39.72	40.42
5779	NASDAQ	HAIN	Wed, Jan 4, 2017	39.55	40.31	39.47	39.80
5778	NASDAQ	HAIN	Tue, Jan 3, 2017	39.39	39.89	39.22	39.46
5777	NASDAQ	HAIN	Fri, Dec 30, 2016	39.47	39.55	38.87	39.03
5776	NASDAQ	HAIN	Thu, Dec 29, 2016	39.49	39.75	39.42	39.59
5775	NASDAQ	HAIN	Wed, Dec 28, 2016	39.89	39.96	39.42	39.52
5774	NASDAQ	HAIN	Tue, Dec 27, 2016	39.36	39.87	39.30	39.83
5773	NASDAQ	HAIN	Fri, Dec 23, 2016	39.01	39.56	39.00	39.34
5772	NASDAQ	HAIN	Thu, Dec 22, 2016	39.86	40.09	39.15	39.28
5771	NASDAQ	HAIN	Wed, Dec 21, 2016	39.74	40.37	39.62	39.90
5770	NASDAQ	HAIN	Tue, Dec 20, 2016	39.21	40.03	39.21	39.65
5769	NASDAQ	HAIN	Mon, Dec 19, 2016	39.49	40.23	39.12	39.38
5768	NASDAQ	HAIN	Fri, Dec 16, 2016	39.30	39.74	39.22	39.66
5767	NASDAQ	HAIN	Thu, Dec 15, 2016	39.50	39.59	38.92	39.53
5766	NASDAQ	HAIN	Wed, Dec 14, 2016	39.14	39.72	38.87	39.37
5765	NASDAQ	HAIN	Tue, Dec 13, 2016	39.41	39.51	39.01	39.40
5764	NASDAQ	HAIN	Mon, Dec 12, 2016	39.62	39.79	38.85	39.12
5763	NASDAQ	HAIN	Fri, Dec 9, 2016	39.50	39.79	39.33	39.54
5762	NASDAQ	HAIN	Thu, Dec 8, 2016	39.22	39.46	39.08	39.36
5761	NASDAQ	HAIN	Wed, Dec 7, 2016	39.12	39.47	39.12	39.37
5760	NASDAQ	HAIN	Tue, Dec 6, 2016	39.19	39.23	38.91	39.20
5759	NASDAQ	HAIN	Mon, Dec 5, 2016	38.95	39.29	38.58	39.23
5758	NASDAQ	HAIN	Fri, Dec 2, 2016	38.86	39.15	38.74	38.86
5757	NASDAQ	HAIN	Thu, Dec 1, 2016	39.13	39.40	38.71	38.86
5756	NASDAQ	HAIN	Wed, Nov 30, 2016	39.44	39.86	39.18	39.19
5755	NASDAQ	HAIN	Tue, Nov 29, 2016	38.87	39.49	38.87	39.24
5754	NASDAQ	HAIN	Mon, Nov 28, 2016	38.82	39.17	38.73	38.98
5753	NASDAQ	HAIN	Fri, Nov 25, 2016	39.17	39.46	38.68	38.77
5752	NASDAQ	HAIN	Wed, Nov 23, 2016	38.99	39.33	38.61	39.21
5751	NASDAQ	HAIN	Tue, Nov 22, 2016	39.50	39.59	38.96	38.98
5750	NASDAQ	HAIN	Mon, Nov 21, 2016	38.62	39.49	38.52	39.45
5749	NASDAQ	HAIN	Fri, Nov 18, 2016	38.98	39.23	38.49	38.62
5748	NASDAQ	HAIN	Thu, Nov 17, 2016	39.53	39.60	37.85	38.72
5747	NASDAQ	HAIN	Wed, Nov 16, 2016	35.98	36.22	35.44	35.82
5746	NASDAQ	HAIN	Tue, Nov 15, 2016	34.63	36.31	34.63	36.00
5745	NASDAQ	HAIN	Mon, Nov 14, 2016	34.50	35.00	34.12	34.77
5744	NASDAQ	HAIN	Fri, Nov 11, 2016	35.36	35.65	34.36	34.38
5743	NASDAQ	HAIN	Thu, Nov 10, 2016	36.32	36.79	35.50	35.67
5742	NASDAQ	HAIN	Wed, Nov 9, 2016	35.19	36.57	35.10	36.46
5741	NASDAQ	HAIN	Tue, Nov 8, 2016	35.91	36.46	35.68	36.09
5740	NASDAQ	HAIN	Mon, Nov 7, 2016	35.65	36.28	35.64	35.90
5739	NASDAQ	HAIN	Fri, Nov 4, 2016	35.55	35.95	35.30	35.43
5738	NASDAQ	HAIN	Thu, Nov 3, 2016	36.48	36.87	35.51	35.58
5737	NASDAQ	HAIN	Wed, Nov 2, 2016	36.83	37.24	36.31	36.55
5736	NASDAQ	HAIN	Tue, Nov 1, 2016	36.80	37.27	36.47	37.07
5735	NASDAQ	HAIN	Mon, Oct 31, 2016	36.73	36.97	36.29	36.37
5734	NASDAQ	HAIN	Fri, Oct 28, 2016	36.58	36.97	36.43	36.70
5733	NASDAQ	HAIN	Thu, Oct 27, 2016	37.40	37.41	36.13	36.49
5732	NASDAQ	HAIN	Wed, Oct 26, 2016	36.99	37.24	36.65	37.16
5731	NASDAQ	HAIN	Tue, Oct 25, 2016	36.33	37.31	36.24	37.10
5730	NASDAQ	HAIN	Mon, Oct 24, 2016	36.00	36.20	35.88	36.01
5729	NASDAQ	HAIN	Fri, Oct 21, 2016	36.31	36.31	35.72	35.82
5728	NASDAQ	HAIN	Thu, Oct 20, 2016	36.00	36.78	35.83	36.51
5727	NASDAQ	HAIN	Wed, Oct 19, 2016	35.75	36.38	35.36	36.10
5726	NASDAQ	HAIN	Tue, Oct 18, 2016	34.92	35.99	34.75	35.82
5725	NASDAQ	HAIN	Mon, Oct 17, 2016	35.02	35.15	34.30	34.75
5724	NASDAQ	HAIN	Fri, Oct 14, 2016	35.44	35.57	35.09	35.11
5723	NASDAQ	HAIN	Thu, Oct 13, 2016	35.72	36.20	35.23	35.32
5722	NASDAQ	HAIN	Wed, Oct 12, 2016	35.48	35.88	35.35	35.84
5721	NASDAQ	HAIN	Tue, Oct 11, 2016	35.53	36.14	35.25	35.43
5720	NASDAQ	HAIN	Mon, Oct 10, 2016	35.10	35.63	35.10	35.50
5719	NASDAQ	HAIN	Fri, Oct 7, 2016	34.96	35.05	34.68	35.03
5718	NASDAQ	HAIN	Thu, Oct 6, 2016	35.31	35.51	34.82	34.88
5717	NASDAQ	HAIN	Wed, Oct 5, 2016	35.26	35.72	35.24	35.44
5716	NASDAQ	HAIN	Tue, Oct 4, 2016	35.50	35.61	34.96	35.26
5715	NASDAQ	HAIN	Mon, Oct 3, 2016	35.39	35.66	35.21	35.34
5714	NASDAQ	HAIN	Fri, Sep 30, 2016	35.17	35.78	35.01	35.58
5713	NASDAQ	HAIN	Thu, Sep 29, 2016	34.92	35.21	34.57	35.13
5712	NASDAQ	HAIN	Wed, Sep 28, 2016	34.64	34.90	34.25	34.57
5711	NASDAQ	HAIN	Tue, Sep 27, 2016	34.69	35.07	34.56	34.65
5710	NASDAQ	HAIN	Mon, Sep 26, 2016	34.76	35.13	34.58	34.63
5709	NASDAQ	HAIN	Fri, Sep 23, 2016	35.00	35.36	34.88	34.98
5708	NASDAQ	HAIN	Thu, Sep 22, 2016	35.12	35.50	35.00	35.16
5707	NASDAQ	HAIN	Wed, Sep 21, 2016	34.96	35.53	34.65	34.89
5706	NASDAQ	HAIN	Tue, Sep 20, 2016	35.11	35.47	34.74	34.75
5705	NASDAQ	HAIN	Mon, Sep 19, 2016	35.49	35.81	35.04	35.15
5704	NASDAQ	HAIN	Fri, Sep 16, 2016	35.47	35.98	35.15	35.48
5703	NASDAQ	HAIN	Thu, Sep 15, 2016	35.11	35.66	34.82	35.43
5702	NASDAQ	HAIN	Wed, Sep 14, 2016	35.86	35.90	35.13	35.38
5701	NASDAQ	HAIN	Tue, Sep 13, 2016	36.28	36.28	35.51	35.70
5700	NASDAQ	HAIN	Mon, Sep 12, 2016	35.69	36.41	35.60	36.24
5699	NASDAQ	HAIN	Fri, Sep 9, 2016	36.00	36.45	35.73	35.77
5698	NASDAQ	HAIN	Thu, Sep 8, 2016	36.37	36.60	36.15	36.36
5697	NASDAQ	HAIN	Wed, Sep 7, 2016	36.95	36.95	36.29	36.36
5696	NASDAQ	HAIN	Tue, Sep 6, 2016	36.88	36.99	36.48	36.82
5695	NASDAQ	HAIN	Fri, Sep 2, 2016	36.17	36.86	36.17	36.65
5694	NASDAQ	HAIN	Thu, Sep 1, 2016	37.06	37.07	36.11	36.22
5693	NASDAQ	HAIN	Wed, Aug 31, 2016	36.39	36.87	35.54	36.75
5692	NASDAQ	HAIN	Tue, Aug 30, 2016	37.06	37.33	36.75	37.12
5691	NASDAQ	HAIN	Mon, Aug 29, 2016	37.02	37.50	36.65	37.20
5690	NASDAQ	HAIN	Fri, Aug 26, 2016	37.01	37.32	36.67	37.03
5689	NASDAQ	HAIN	Thu, Aug 25, 2016	36.80	37.49	36.61	37.01
5688	NASDAQ	HAIN	Wed, Aug 24, 2016	37.15	37.51	36.97	37.03
5687	NASDAQ	HAIN	Tue, Aug 23, 2016	38.34	38.40	37.07	37.09
5686	NASDAQ	HAIN	Mon, Aug 22, 2016	38.76	38.80	38.11	38.44
5685	NASDAQ	HAIN	Fri, Aug 19, 2016	38.50	39.02	38.20	38.90
5684	NASDAQ	HAIN	Thu, Aug 18, 2016	37.87	38.66	37.27	38.31
5683	NASDAQ	HAIN	Wed, Aug 17, 2016	39.62	39.74	37.25	37.79
5682	NASDAQ	HAIN	Tue, Aug 16, 2016	37.91	40.35	37.25	39.35
5681	NASDAQ	HAIN	Mon, Aug 15, 2016	55.62	55.62	52.90	53.40
5680	NASDAQ	HAIN	Fri, Aug 12, 2016	52.24	56.99	51.94	55.35
5679	NASDAQ	HAIN	Thu, Aug 11, 2016	52.56	52.65	52.10	52.13
5678	NASDAQ	HAIN	Wed, Aug 10, 2016	53.00	53.19	52.09	52.31
5677	NASDAQ	HAIN	Tue, Aug 9, 2016	52.39	53.05	51.83	52.97
5676	NASDAQ	HAIN	Mon, Aug 8, 2016	52.23	52.81	52.09	52.19
5675	NASDAQ	HAIN	Fri, Aug 5, 2016	52.13	52.52	51.93	52.06
5674	NASDAQ	HAIN	Thu, Aug 4, 2016	51.70	52.25	51.68	51.98
5673	NASDAQ	HAIN	Wed, Aug 3, 2016	51.40	51.76	50.66	51.71
5672	NASDAQ	HAIN	Tue, Aug 2, 2016	52.82	53.09	51.32	51.60
5671	NASDAQ	HAIN	Mon, Aug 1, 2016	52.80	53.24	52.42	53.14
5670	NASDAQ	HAIN	Fri, Jul 29, 2016	52.87	53.02	51.91	52.79
5669	NASDAQ	HAIN	Thu, Jul 28, 2016	51.81	53.03	51.74	52.73
5668	NASDAQ	HAIN	Wed, Jul 27, 2016	52.37	52.58	51.38	51.51
5667	NASDAQ	HAIN	Tue, Jul 26, 2016	52.55	53.10	52.08	52.10
5666	NASDAQ	HAIN	Mon, Jul 25, 2016	52.50	53.10	52.11	52.64
5665	NASDAQ	HAIN	Fri, Jul 22, 2016	51.58	52.52	51.36	52.38
5664	NASDAQ	HAIN	Thu, Jul 21, 2016	52.21	52.28	51.49	51.87
5663	NASDAQ	HAIN	Wed, Jul 20, 2016	52.07	52.24	51.71	51.95
5662	NASDAQ	HAIN	Tue, Jul 19, 2016	51.75	52.50	51.63	52.15
5661	NASDAQ	HAIN	Mon, Jul 18, 2016	51.60	52.03	51.40	51.97
5660	NASDAQ	HAIN	Fri, Jul 15, 2016	52.41	52.90	51.72	51.82
5659	NASDAQ	HAIN	Thu, Jul 14, 2016	52.17	53.49	51.88	52.40
5658	NASDAQ	HAIN	Wed, Jul 13, 2016	50.95	52.75	50.42	51.54
5657	NASDAQ	HAIN	Tue, Jul 12, 2016	52.40	52.95	50.97	51.06
5656	NASDAQ	HAIN	Mon, Jul 11, 2016	52.50	53.00	52.25	52.32
5655	NASDAQ	HAIN	Fri, Jul 8, 2016	50.89	52.42	50.00	52.41
5654	NASDAQ	HAIN	Thu, Jul 7, 2016	51.80	52.83	50.14	50.63
5653	NASDAQ	HAIN	Wed, Jul 6, 2016	47.78	48.18	47.21	47.28
5652	NASDAQ	HAIN	Tue, Jul 5, 2016	49.30	49.41	47.74	47.80
5651	NASDAQ	HAIN	Fri, Jul 1, 2016	49.89	50.48	49.22	49.46
5650	NASDAQ	HAIN	Thu, Jun 30, 2016	47.95	49.75	47.13	49.75
5649	NASDAQ	HAIN	Wed, Jun 29, 2016	48.44	48.84	47.50	47.80
5648	NASDAQ	HAIN	Tue, Jun 28, 2016	46.76	47.78	46.53	47.78
5647	NASDAQ	HAIN	Mon, Jun 27, 2016	47.13	47.81	45.95	46.31
5646	NASDAQ	HAIN	Fri, Jun 24, 2016	49.02	49.27	47.01	47.68
5645	NASDAQ	HAIN	Thu, Jun 23, 2016	51.86	51.89	51.20	51.50
5644	NASDAQ	HAIN	Wed, Jun 22, 2016	52.84	52.85	50.85	51.23
5643	NASDAQ	HAIN	Tue, Jun 21, 2016	50.63	53.03	50.41	52.62
5642	NASDAQ	HAIN	Mon, Jun 20, 2016	50.46	51.14	50.24	50.47
5641	NASDAQ	HAIN	Fri, Jun 17, 2016	50.40	50.58	49.37	50.15
5640	NASDAQ	HAIN	Thu, Jun 16, 2016	48.22	51.16	47.92	50.40
5639	NASDAQ	HAIN	Wed, Jun 15, 2016	48.78	49.50	48.48	48.57
5638	NASDAQ	HAIN	Tue, Jun 14, 2016	49.19	49.48	48.40	48.66
5637	NASDAQ	HAIN	Mon, Jun 13, 2016	49.42	49.81	49.01	49.21
5636	NASDAQ	HAIN	Fri, Jun 10, 2016	49.97	50.32	49.38	49.61
5635	NASDAQ	HAIN	Thu, Jun 9, 2016	50.19	50.67	49.87	50.27
5634	NASDAQ	HAIN	Wed, Jun 8, 2016	50.19	50.25	49.92	50.03
5633	NASDAQ	HAIN	Tue, Jun 7, 2016	49.52	50.11	49.15	50.05
5632	NASDAQ	HAIN	Mon, Jun 6, 2016	49.76	49.84	49.13	49.51
5631	NASDAQ	HAIN	Fri, Jun 3, 2016	49.77	49.98	49.14	49.56
5630	NASDAQ	HAIN	Thu, Jun 2, 2016	49.36	49.99	49.05	49.93
5629	NASDAQ	HAIN	Wed, Jun 1, 2016	49.32	49.61	48.63	49.50
5628	NASDAQ	HAIN	Tue, May 31, 2016	49.21	49.83	49.03	49.44
5627	NASDAQ	HAIN	Fri, May 27, 2016	48.49	49.16	48.31	49.10
5626	NASDAQ	HAIN	Thu, May 26, 2016	48.90	49.15	48.49	48.67
5625	NASDAQ	HAIN	Wed, May 25, 2016	48.78	49.02	48.42	48.72
5624	NASDAQ	HAIN	Tue, May 24, 2016	48.86	49.21	48.29	48.56
5623	NASDAQ	HAIN	Mon, May 23, 2016	48.75	48.96	48.33	48.38
5622	NASDAQ	HAIN	Fri, May 20, 2016	47.86	48.96	47.64	48.74
5621	NASDAQ	HAIN	Thu, May 19, 2016	47.53	48.04	47.03	47.87
5620	NASDAQ	HAIN	Wed, May 18, 2016	46.97	47.91	46.40	47.83
5619	NASDAQ	HAIN	Tue, May 17, 2016	47.37	47.63	46.88	47.19
5618	NASDAQ	HAIN	Mon, May 16, 2016	47.37	48.00	47.30	47.38
5617	NASDAQ	HAIN	Fri, May 13, 2016	47.81	48.17	46.31	47.23
5616	NASDAQ	HAIN	Thu, May 12, 2016	48.46	49.24	47.98	48.06
5615	NASDAQ	HAIN	Wed, May 11, 2016	49.28	49.76	48.25	48.30
5614	NASDAQ	HAIN	Tue, May 10, 2016	48.22	49.45	47.76	49.43
5613	NASDAQ	HAIN	Mon, May 9, 2016	46.29	48.29	46.29	48.13
5612	NASDAQ	HAIN	Fri, May 6, 2016	44.71	46.58	44.65	46.50
5611	NASDAQ	HAIN	Thu, May 5, 2016	44.89	45.24	44.31	44.79
5610	NASDAQ	HAIN	Wed, May 4, 2016	42.60	45.08	41.98	44.89
5609	NASDAQ	HAIN	Tue, May 3, 2016	41.69	41.89	40.82	41.09
5608	NASDAQ	HAIN	Mon, May 2, 2016	41.86	42.18	41.61	41.78
5607	NASDAQ	HAIN	Fri, Apr 29, 2016	42.18	42.65	41.23	41.86
5606	NASDAQ	HAIN	Thu, Apr 28, 2016	42.19	42.76	42.10	42.24
5605	NASDAQ	HAIN	Wed, Apr 27, 2016	42.78	43.19	42.24	42.61
5604	NASDAQ	HAIN	Tue, Apr 26, 2016	42.53	43.03	42.04	42.89
5603	NASDAQ	HAIN	Mon, Apr 25, 2016	41.69	42.47	41.33	42.18
5602	NASDAQ	HAIN	Fri, Apr 22, 2016	41.25	41.72	40.54	41.44
5601	NASDAQ	HAIN	Thu, Apr 21, 2016	41.62	42.16	41.27	41.33
5600	NASDAQ	HAIN	Wed, Apr 20, 2016	42.77	42.77	41.61	41.68
5599	NASDAQ	HAIN	Tue, Apr 19, 2016	42.08	42.24	41.78	42.13
5598	NASDAQ	HAIN	Mon, Apr 18, 2016	41.99	42.29	41.70	41.98
5597	NASDAQ	HAIN	Fri, Apr 15, 2016	41.99	42.22	41.79	42.21
5596	NASDAQ	HAIN	Thu, Apr 14, 2016	42.71	42.71	41.82	41.93
5595	NASDAQ	HAIN	Wed, Apr 13, 2016	42.22	42.44	41.90	42.07
5594	NASDAQ	HAIN	Tue, Apr 12, 2016	41.40	42.24	41.16	42.03
5593	NASDAQ	HAIN	Mon, Apr 11, 2016	41.72	41.96	41.04	41.17
5592	NASDAQ	HAIN	Fri, Apr 8, 2016	41.73	42.36	41.08	41.38
5591	NASDAQ	HAIN	Thu, Apr 7, 2016	41.97	42.32	40.73	41.44
5590	NASDAQ	HAIN	Wed, Apr 6, 2016	41.78	42.54	41.75	42.37
5589	NASDAQ	HAIN	Tue, Apr 5, 2016	41.67	41.67	41.67	41.62
5588	NASDAQ	HAIN	Mon, Apr 4, 2016	41.78	42.00	41.43	41.67
5587	NASDAQ	HAIN	Fri, Apr 1, 2016	40.52	41.93	40.50	41.88
5586	NASDAQ	HAIN	Thu, Mar 31, 2016	40.97	41.31	40.68	41.06
5585	NASDAQ	HAIN	Wed, Mar 30, 2016	41.63	41.78	40.81	41.06
5584	NASDAQ	HAIN	Tue, Mar 29, 2016	40.24	41.37	39.82	40.29
5583	NASDAQ	HAIN	Mon, Mar 28, 2016	40.32	40.44	39.82	40.29
5582	NASDAQ	HAIN	Thu, Mar 24, 2016	40.08	40.08	40.08	40.23
5581	NASDAQ	HAIN	Wed, Mar 23, 2016	40.76	40.77	39.84	40.08
5580	NASDAQ	HAIN	Tue, Mar 22, 2016	41.41	41.65	40.41	40.86
5579	NASDAQ	HAIN	Mon, Mar 21, 2016	40.84	41.68	40.84	41.46
5578	NASDAQ	HAIN	Fri, Mar 18, 2016	40.82	41.28	40.61	40.94
5577	NASDAQ	HAIN	Thu, Mar 17, 2016	39.85	41.07	39.46	40.90
5576	NASDAQ	HAIN	Wed, Mar 16, 2016	39.76	40.30	39.28	39.85
5575	NASDAQ	HAIN	Tue, Mar 15, 2016	40.75	40.75	40.75	39.84
5574	NASDAQ	HAIN	Mon, Mar 14, 2016	40.63	40.98	40.36	40.75
5573	NASDAQ	HAIN	Fri, Mar 11, 2016	40.20	40.58	39.81	40.47
5572	NASDAQ	HAIN	Thu, Mar 10, 2016	39.64	40.14	39.29	39.64
5571	NASDAQ	HAIN	Wed, Mar 9, 2016	38.91	38.91	38.91	39.64
5570	NASDAQ	HAIN	Tue, Mar 8, 2016	39.05	39.53	38.11	39.30
5569	NASDAQ	HAIN	Mon, Mar 7, 2016	38.45	40.01	38.28	39.30
5568	NASDAQ	HAIN	Fri, Mar 4, 2016	37.92	37.92	37.92	38.63
5567	NASDAQ	HAIN	Thu, Mar 3, 2016	37.52	37.52	37.52	37.92
5566	NASDAQ	HAIN	Wed, Mar 2, 2016	37.17	37.58	36.64	37.23
5565	NASDAQ	HAIN	Tue, Mar 1, 2016	36.97	36.97	36.97	37.23
5564	NASDAQ	HAIN	Mon, Feb 29, 2016	37.39	37.39	37.39	36.97
5563	NASDAQ	HAIN	Fri, Feb 26, 2016	36.82	37.54	36.69	37.39
5562	NASDAQ	HAIN	Thu, Feb 25, 2016	35.68	36.69	35.63	36.54
5561	NASDAQ	HAIN	Wed, Feb 24, 2016	35.14	35.55	34.35	35.45
5560	NASDAQ	HAIN	Tue, Feb 23, 2016	36.37	36.73	36.06	36.31
5559	NASDAQ	HAIN	Mon, Feb 22, 2016	36.95	37.50	36.59	36.76
5558	NASDAQ	HAIN	Fri, Feb 19, 2016	37.33	37.37	36.41	36.50
5557	NASDAQ	HAIN	Thu, Feb 18, 2016	37.24	38.00	36.90	37.58
5556	NASDAQ	HAIN	Wed, Feb 17, 2016	36.92	38.24	36.28	37.27
5555	NASDAQ	HAIN	Tue, Feb 16, 2016	36.05	36.91	35.71	36.73
5554	NASDAQ	HAIN	Fri, Feb 12, 2016	34.39	35.58	34.04	35.47
5553	NASDAQ	HAIN	Thu, Feb 11, 2016	33.90	34.77	33.39	33.94
5552	NASDAQ	HAIN	Wed, Feb 10, 2016	34.44	34.99	34.06	34.28
5551	NASDAQ	HAIN	Tue, Feb 9, 2016	33.75	34.51	33.53	34.13
5550	NASDAQ	HAIN	Mon, Feb 8, 2016	35.80	35.82	33.32	34.13
5549	NASDAQ	HAIN	Fri, Feb 5, 2016	36.58	37.60	36.16	36.24
5548	NASDAQ	HAIN	Thu, Feb 4, 2016	35.33	36.69	35.06	36.65
5547	NASDAQ	HAIN	Wed, Feb 3, 2016	35.04	36.02	34.58	35.45
5546	NASDAQ	HAIN	Tue, Feb 2, 2016	35.20	36.63	33.23	34.85
5545	NASDAQ	HAIN	Mon, Feb 1, 2016	36.20	37.21	35.79	37.01
5544	NASDAQ	HAIN	Fri, Jan 29, 2016	34.66	36.57	34.66	36.38
5543	NASDAQ	HAIN	Thu, Jan 28, 2016	34.61	34.91	33.77	34.55
5542	NASDAQ	HAIN	Wed, Jan 27, 2016	34.77	35.12	33.97	34.12
5541	NASDAQ	HAIN	Tue, Jan 26, 2016	33.64	35.72	33.64	35.03
5540	NASDAQ	HAIN	Mon, Jan 25, 2016	34.97	34.99	33.15	33.46
5539	NASDAQ	HAIN	Fri, Jan 22, 2016	36.20	36.41	33.12	35.00
5538	NASDAQ	HAIN	Thu, Jan 21, 2016	36.46	37.29	35.98	36.10
5537	NASDAQ	HAIN	Wed, Jan 20, 2016	35.86	37.02	34.57	36.57
5536	NASDAQ	HAIN	Tue, Jan 19, 2016	36.47	37.03	36.07	36.38
5535	NASDAQ	HAIN	Fri, Jan 15, 2016	35.67	36.14	34.94	35.96
5534	NASDAQ	HAIN	Thu, Jan 14, 2016	36.68	37.11	35.49	36.50
5533	NASDAQ	HAIN	Wed, Jan 13, 2016	38.98	39.50	36.50	36.64
5532	NASDAQ	HAIN	Tue, Jan 12, 2016	37.16	40.64	36.93	39.09
5531	NASDAQ	HAIN	Mon, Jan 11, 2016	36.66	36.80	35.59	36.42
5530	NASDAQ	HAIN	Fri, Jan 8, 2016	37.10	37.42	36.52	36.58
5529	NASDAQ	HAIN	Thu, Jan 7, 2016	37.43	37.90	36.47	36.95
5528	NASDAQ	HAIN	Wed, Jan 6, 2016	39.46	39.69	38.07	38.20
5527	NASDAQ	HAIN	Tue, Jan 5, 2016	39.80	40.15	38.80	40.06
5526	NASDAQ	HAIN	Mon, Jan 4, 2016	39.74	39.99	39.02	39.77
5525	NASDAQ	HAIN	Thu, Dec 31, 2015	40.61	40.86	40.09	40.39
5524	NASDAQ	HAIN	Wed, Dec 30, 2015	40.88	41.15	40.51	40.88
5523	NASDAQ	HAIN	Tue, Dec 29, 2015	41.21	41.52	40.32	41.07
5522	NASDAQ	HAIN	Mon, Dec 28, 2015	41.47	41.61	40.68	41.23
5521	NASDAQ	HAIN	Thu, Dec 24, 2015	42.00	42.50	41.40	41.50
5520	NASDAQ	HAIN	Wed, Dec 23, 2015	41.18	42.48	40.86	42.31
5519	NASDAQ	HAIN	Tue, Dec 22, 2015	41.47	41.90	40.65	41.04
5518	NASDAQ	HAIN	Mon, Dec 21, 2015	40.62	41.54	40.34	41.42
5517	NASDAQ	HAIN	Fri, Dec 18, 2015	40.78	41.87	40.26	40.55
5516	NASDAQ	HAIN	Thu, Dec 17, 2015	40.65	41.22	39.58	41.10
5515	NASDAQ	HAIN	Wed, Dec 16, 2015	39.58	41.17	39.51	40.62
5514	NASDAQ	HAIN	Tue, Dec 15, 2015	38.67	39.36	38.30	38.96
5513	NASDAQ	HAIN	Mon, Dec 14, 2015	39.47	39.84	38.13	38.42
5512	NASDAQ	HAIN	Fri, Dec 11, 2015	38.98	39.93	38.72	39.47
5511	NASDAQ	HAIN	Thu, Dec 10, 2015	38.78	39.35	38.68	38.91
5510	NASDAQ	HAIN	Wed, Dec 9, 2015	38.40	40.30	38.25	38.91
5509	NASDAQ	HAIN	Tue, Dec 8, 2015	39.27	39.65	38.12	38.41
5508	NASDAQ	HAIN	Mon, Dec 7, 2015	39.66	39.91	39.09	39.82
5507	NASDAQ	HAIN	Fri, Dec 4, 2015	39.56	40.07	39.22	39.43
5506	NASDAQ	HAIN	Thu, Dec 3, 2015	40.10	40.63	38.97	39.56
5505	NASDAQ	HAIN	Wed, Dec 2, 2015	40.97	41.00	39.82	39.96
5504	NASDAQ	HAIN	Tue, Dec 1, 2015	42.65	42.91	40.84	41.19
5503	NASDAQ	HAIN	Mon, Nov 30, 2015	42.74	43.63	42.54	42.70
5502	NASDAQ	HAIN	Fri, Nov 27, 2015	43.33	43.50	42.03	42.33
5501	NASDAQ	HAIN	Wed, Nov 25, 2015	41.67	43.49	41.61	43.10
5500	NASDAQ	HAIN	Tue, Nov 24, 2015	40.95	41.44	40.90	41.19
5499	NASDAQ	HAIN	Mon, Nov 23, 2015	41.15	41.46	40.99	41.04
5498	NASDAQ	HAIN	Fri, Nov 20, 2015	41.41	41.86	40.86	41.07
5497	NASDAQ	HAIN	Thu, Nov 19, 2015	42.16	42.62	40.98	41.02
5496	NASDAQ	HAIN	Wed, Nov 18, 2015	40.67	42.43	40.38	42.38
5495	NASDAQ	HAIN	Tue, Nov 17, 2015	42.28	42.34	40.22	40.37
5494	NASDAQ	HAIN	Mon, Nov 16, 2015	41.39	42.40	41.25	42.08
5493	NASDAQ	HAIN	Fri, Nov 13, 2015	42.40	42.77	41.31	41.46
5492	NASDAQ	HAIN	Thu, Nov 12, 2015	43.41	43.49	42.40	42.42
5491	NASDAQ	HAIN	Wed, Nov 11, 2015	45.54	45.62	43.73	43.82
5490	NASDAQ	HAIN	Tue, Nov 10, 2015	46.46	46.81	45.13	45.26
5489	NASDAQ	HAIN	Mon, Nov 9, 2015	45.70	46.99	45.46	46.76
5488	NASDAQ	HAIN	Fri, Nov 6, 2015	45.72	46.35	44.15	45.90
5487	NASDAQ	HAIN	Thu, Nov 5, 2015	48.06	48.70	47.50	47.91
5486	NASDAQ	HAIN	Wed, Nov 4, 2015	49.77	50.51	48.14	48.21
5485	NASDAQ	HAIN	Tue, Nov 3, 2015	48.94	49.83	48.46	49.71
5484	NASDAQ	HAIN	Mon, Nov 2, 2015	49.68	49.87	48.25	48.84
5483	NASDAQ	HAIN	Fri, Oct 30, 2015	49.99	50.57	49.76	49.85
5482	NASDAQ	HAIN	Thu, Oct 29, 2015	50.68	50.84	49.86	50.07
5481	NASDAQ	HAIN	Wed, Oct 28, 2015	50.42	50.86	49.57	50.77
5480	NASDAQ	HAIN	Tue, Oct 27, 2015	50.50	51.03	49.87	50.00
5479	NASDAQ	HAIN	Mon, Oct 26, 2015	51.49	51.60	50.53	50.57
5478	NASDAQ	HAIN	Fri, Oct 23, 2015	52.48	52.54	51.38	51.57
5477	NASDAQ	HAIN	Thu, Oct 22, 2015	51.01	52.30	50.66	52.09
5476	NASDAQ	HAIN	Wed, Oct 21, 2015	52.28	52.64	50.98	51.00
5475	NASDAQ	HAIN	Tue, Oct 20, 2015	52.38	52.93	51.91	52.06
5474	NASDAQ	HAIN	Mon, Oct 19, 2015	53.09	53.52	52.35	52.60
5473	NASDAQ	HAIN	Fri, Oct 16, 2015	51.99	53.72	51.88	53.51
5472	NASDAQ	HAIN	Thu, Oct 15, 2015	52.12	52.50	51.34	51.94
5471	NASDAQ	HAIN	Wed, Oct 14, 2015	53.17	53.19	51.55	51.76
5470	NASDAQ	HAIN	Tue, Oct 13, 2015	53.07	54.01	52.62	52.65
5469	NASDAQ	HAIN	Mon, Oct 12, 2015	54.35	54.46	53.35	53.44
5468	NASDAQ	HAIN	Fri, Oct 9, 2015	52.49	54.39	52.25	54.12
5467	NASDAQ	HAIN	Thu, Oct 8, 2015	51.56	52.36	51.25	52.17
5466	NASDAQ	HAIN	Wed, Oct 7, 2015	51.99	52.21	51.18	51.91
5465	NASDAQ	HAIN	Tue, Oct 6, 2015	53.33	54.32	51.41	51.58
5464	NASDAQ	HAIN	Mon, Oct 5, 2015	52.93	54.08	52.38	53.34
5463	NASDAQ	HAIN	Fri, Oct 2, 2015	49.96	52.17	49.90	52.16
5462	NASDAQ	HAIN	Thu, Oct 1, 2015	51.60	51.73	49.61	50.45
5461	NASDAQ	HAIN	Wed, Sep 30, 2015	52.37	52.66	51.19	51.60
5460	NASDAQ	HAIN	Tue, Sep 29, 2015	52.16	52.54	51.54	51.85
5459	NASDAQ	HAIN	Mon, Sep 28, 2015	53.56	53.79	51.91	52.17
5458	NASDAQ	HAIN	Fri, Sep 25, 2015	54.13	55.05	53.53	53.70
5457	NASDAQ	HAIN	Thu, Sep 24, 2015	54.56	54.73	53.65	53.76
5456	NASDAQ	HAIN	Wed, Sep 23, 2015	55.83	55.84	54.56	54.81
5455	NASDAQ	HAIN	Tue, Sep 22, 2015	57.14	57.94	55.67	55.87
5454	NASDAQ	HAIN	Mon, Sep 21, 2015	58.48	59.10	57.61	57.76
5453	NASDAQ	HAIN	Fri, Sep 18, 2015	58.15	58.93	57.92	58.04
5452	NASDAQ	HAIN	Thu, Sep 17, 2015	58.11	59.74	57.63	58.86
5451	NASDAQ	HAIN	Wed, Sep 16, 2015	57.87	58.35	57.09	58.05
5450	NASDAQ	HAIN	Tue, Sep 15, 2015	57.47	58.30	56.97	58.11
5449	NASDAQ	HAIN	Mon, Sep 14, 2015	58.34	58.35	57.30	57.45
5448	NASDAQ	HAIN	Fri, Sep 11, 2015	57.88	58.52	57.65	58.38
5447	NASDAQ	HAIN	Thu, Sep 10, 2015	58.00	58.91	56.85	57.98
5446	NASDAQ	HAIN	Wed, Sep 9, 2015	59.35	60.30	58.17	58.32
5445	NASDAQ	HAIN	Tue, Sep 8, 2015	58.80	59.53	58.18	59.35
5444	NASDAQ	HAIN	Fri, Sep 4, 2015	58.98	59.23	57.85	58.27
5443	NASDAQ	HAIN	Thu, Sep 3, 2015	59.45	59.84	58.62	58.80
5442	NASDAQ	HAIN	Wed, Sep 2, 2015	59.58	59.58	58.15	59.24
5441	NASDAQ	HAIN	Tue, Sep 1, 2015	59.98	60.34	58.53	58.95
5440	NASDAQ	HAIN	Mon, Aug 31, 2015	61.84	62.43	60.58	60.86
5439	NASDAQ	HAIN	Fri, Aug 28, 2015	61.93	62.55	61.80	62.19
5438	NASDAQ	HAIN	Thu, Aug 27, 2015	61.38	62.32	60.88	61.96
5437	NASDAQ	HAIN	Wed, Aug 26, 2015	60.50	61.04	58.80	60.48
5436	NASDAQ	HAIN	Tue, Aug 25, 2015	61.74	61.74	59.42	59.51
5435	NASDAQ	HAIN	Mon, Aug 24, 2015	55.00	60.82	53.48	60.13
5434	NASDAQ	HAIN	Fri, Aug 21, 2015	62.25	62.41	60.47	60.49
5433	NASDAQ	HAIN	Thu, Aug 20, 2015	63.94	64.24	62.78	62.82
5432	NASDAQ	HAIN	Wed, Aug 19, 2015	63.71	66.78	63.45	64.15
5431	NASDAQ	HAIN	Tue, Aug 18, 2015	65.99	65.99	63.02	63.65
5430	NASDAQ	HAIN	Mon, Aug 17, 2015	68.27	68.68	67.53	68.38
5429	NASDAQ	HAIN	Fri, Aug 14, 2015	67.89	68.58	67.27	68.32
5428	NASDAQ	HAIN	Thu, Aug 13, 2015	66.89	68.16	66.83	67.48
5427	NASDAQ	HAIN	Wed, Aug 12, 2015	66.81	67.30	65.50	67.08
5426	NASDAQ	HAIN	Tue, Aug 11, 2015	68.29	68.75	67.15	67.51
5425	NASDAQ	HAIN	Mon, Aug 10, 2015	68.58	69.50	68.22	68.98
5424	NASDAQ	HAIN	Fri, Aug 7, 2015	69.38	69.44	66.50	67.82
5423	NASDAQ	HAIN	Thu, Aug 6, 2015	70.22	70.55	69.26	69.60
5422	NASDAQ	HAIN	Wed, Aug 5, 2015	68.65	70.65	68.65	70.15
5421	NASDAQ	HAIN	Tue, Aug 4, 2015	67.78	69.08	67.69	68.65
5420	NASDAQ	HAIN	Mon, Aug 3, 2015	68.06	68.57	66.67	67.68
5419	NASDAQ	HAIN	Fri, Jul 31, 2015	68.40	68.58	67.86	67.98
5418	NASDAQ	HAIN	Thu, Jul 30, 2015	67.26	68.44	66.63	68.08
5417	NASDAQ	HAIN	Wed, Jul 29, 2015	67.15	67.93	67.00	67.59
5416	NASDAQ	HAIN	Tue, Jul 28, 2015	67.67	67.67	66.41	67.14
5415	NASDAQ	HAIN	Mon, Jul 27, 2015	67.32	67.83	66.25	67.01
5414	NASDAQ	HAIN	Fri, Jul 24, 2015	68.63	69.10	67.35	67.89
5413	NASDAQ	HAIN	Thu, Jul 23, 2015	68.35	69.09	67.67	68.11
5412	NASDAQ	HAIN	Wed, Jul 22, 2015	67.58	68.74	67.48	68.03
5411	NASDAQ	HAIN	Tue, Jul 21, 2015	68.65	69.44	67.26	67.81
5410	NASDAQ	HAIN	Mon, Jul 20, 2015	69.09	69.23	68.67	68.95
5409	NASDAQ	HAIN	Fri, Jul 17, 2015	68.43	68.98	68.27	68.86
5408	NASDAQ	HAIN	Thu, Jul 16, 2015	68.82	69.53	68.65	68.80
5407	NASDAQ	HAIN	Wed, Jul 15, 2015	68.55	68.80	68.04	68.31
5406	NASDAQ	HAIN	Tue, Jul 14, 2015	67.99	68.42	67.65	68.35
5405	NASDAQ	HAIN	Mon, Jul 13, 2015	67.53	68.32	67.31	68.15
5404	NASDAQ	HAIN	Fri, Jul 10, 2015	67.14	67.38	66.80	67.22
5403	NASDAQ	HAIN	Thu, Jul 9, 2015	68.37	68.40	66.51	66.60
5402	NASDAQ	HAIN	Wed, Jul 8, 2015	67.71	67.89	67.09	67.47
5401	NASDAQ	HAIN	Tue, Jul 7, 2015	67.42	68.12	66.72	67.99
5400	NASDAQ	HAIN	Mon, Jul 6, 2015	66.43	67.47	66.34	67.09
5399	NASDAQ	HAIN	Thu, Jul 2, 2015	67.35	67.69	66.52	67.09
5398	NASDAQ	HAIN	Wed, Jul 1, 2015	66.59	67.02	65.76	66.98
5397	NASDAQ	HAIN	Tue, Jun 30, 2015	65.86	66.80	65.50	65.86
5396	NASDAQ	HAIN	Mon, Jun 29, 2015	66.15	66.70	65.41	65.50
5395	NASDAQ	HAIN	Fri, Jun 26, 2015	67.16	67.20	66.38	66.82
5394	NASDAQ	HAIN	Thu, Jun 25, 2015	67.53	67.67	66.66	66.85
5393	NASDAQ	HAIN	Wed, Jun 24, 2015	68.48	68.76	67.08	67.22
5392	NASDAQ	HAIN	Tue, Jun 23, 2015	68.43	68.61	67.80	68.48
5391	NASDAQ	HAIN	Mon, Jun 22, 2015	68.01	68.61	67.63	68.10
5390	NASDAQ	HAIN	Fri, Jun 19, 2015	67.00	67.99	66.60	67.83
5389	NASDAQ	HAIN	Thu, Jun 18, 2015	65.37	67.25	65.28	66.79
5388	NASDAQ	HAIN	Wed, Jun 17, 2015	64.88	65.75	64.60	65.26
5387	NASDAQ	HAIN	Tue, Jun 16, 2015	62.64	64.57	62.15	64.54
5386	NASDAQ	HAIN	Mon, Jun 15, 2015	61.83	61.89	61.25	61.62
5385	NASDAQ	HAIN	Fri, Jun 12, 2015	62.05	62.32	61.59	62.09
5384	NASDAQ	HAIN	Thu, Jun 11, 2015	62.81	62.97	62.02	62.23
5383	NASDAQ	HAIN	Wed, Jun 10, 2015	62.48	62.99	62.44	62.76
5382	NASDAQ	HAIN	Tue, Jun 9, 2015	62.50	62.60	61.73	62.35
5381	NASDAQ	HAIN	Mon, Jun 8, 2015	62.51	63.19	62.12	62.73
5380	NASDAQ	HAIN	Fri, Jun 5, 2015	62.29	62.79	61.72	62.68
5379	NASDAQ	HAIN	Thu, Jun 4, 2015	63.17	63.32	62.28	62.53
5378	NASDAQ	HAIN	Wed, Jun 3, 2015	63.11	63.57	62.70	63.40
5377	NASDAQ	HAIN	Tue, Jun 2, 2015	62.79	63.17	62.18	62.91
5376	NASDAQ	HAIN	Mon, Jun 1, 2015	63.52	63.62	62.25	62.91
5375	NASDAQ	HAIN	Fri, May 29, 2015	63.23	63.51	62.70	63.27
5374	NASDAQ	HAIN	Thu, May 28, 2015	62.63	63.33	62.55	63.25
5373	NASDAQ	HAIN	Wed, May 27, 2015	62.43	62.75	61.90	62.69
5372	NASDAQ	HAIN	Tue, May 26, 2015	62.14	62.41	61.60	62.06
5371	NASDAQ	HAIN	Fri, May 22, 2015	61.99	62.50	61.69	62.23
5370	NASDAQ	HAIN	Thu, May 21, 2015	61.96	62.20	61.53	61.97
5369	NASDAQ	HAIN	Wed, May 20, 2015	61.83	62.28	61.56	61.95
5368	NASDAQ	HAIN	Tue, May 19, 2015	61.67	62.21	61.40	61.75
5367	NASDAQ	HAIN	Mon, May 18, 2015	61.65	61.89	61.24	61.47
5366	NASDAQ	HAIN	Fri, May 15, 2015	61.63	61.95	61.20	61.75
5365	NASDAQ	HAIN	Thu, May 14, 2015	60.23	61.69	60.00	61.54
5364	NASDAQ	HAIN	Wed, May 13, 2015	59.50	60.27	59.16	59.83
5363	NASDAQ	HAIN	Tue, May 12, 2015	60.02	60.28	58.87	59.41
5362	NASDAQ	HAIN	Mon, May 11, 2015	60.63	61.41	60.11	60.25
5361	NASDAQ	HAIN	Fri, May 8, 2015	61.53	61.99	60.54	60.63
5360	NASDAQ	HAIN	Thu, May 7, 2015	59.12	60.97	58.79	60.95
5359	NASDAQ	HAIN	Wed, May 6, 2015	61.97	62.57	57.61	59.17
5358	NASDAQ	HAIN	Tue, May 5, 2015	61.04	61.56	60.66	61.26
5357	NASDAQ	HAIN	Mon, May 4, 2015	61.03	61.61	60.77	61.04
5356	NASDAQ	HAIN	Fri, May 1, 2015	60.54	61.11	60.21	61.00
5355	NASDAQ	HAIN	Thu, Apr 30, 2015	60.01	60.85	59.91	60.24
5354	NASDAQ	HAIN	Wed, Apr 29, 2015	60.63	60.89	60.04	60.29
5353	NASDAQ	HAIN	Tue, Apr 28, 2015	60.38	60.87	59.57	60.38
5352	NASDAQ	HAIN	Mon, Apr 27, 2015	61.51	61.72	60.20	60.44
5351	NASDAQ	HAIN	Fri, Apr 24, 2015	62.27	62.27	61.22	61.33
5350	NASDAQ	HAIN	Thu, Apr 23, 2015	61.64	62.40	60.78	62.00
5349	NASDAQ	HAIN	Wed, Apr 22, 2015	62.09	62.09	60.40	61.74
5348	NASDAQ	HAIN	Tue, Apr 21, 2015	64.66	64.69	61.56	61.87
5347	NASDAQ	HAIN	Mon, Apr 20, 2015	63.86	65.42	63.86	64.25
5346	NASDAQ	HAIN	Fri, Apr 17, 2015	63.78	64.30	63.22	64.01
5345	NASDAQ	HAIN	Thu, Apr 16, 2015	65.65	65.75	65.05	65.18
5344	NASDAQ	HAIN	Wed, Apr 15, 2015	65.90	66.08	65.30	65.66
5343	NASDAQ	HAIN	Tue, Apr 14, 2015	65.29	65.64	64.63	65.51
5342	NASDAQ	HAIN	Mon, Apr 13, 2015	65.77	66.23	65.26	65.44
5341	NASDAQ	HAIN	Fri, Apr 10, 2015	65.19	66.07	64.79	65.95
5340	NASDAQ	HAIN	Thu, Apr 9, 2015	65.11	65.40	64.20	65.13
5339	NASDAQ	HAIN	Wed, Apr 8, 2015	64.22	65.26	63.67	65.21
5338	NASDAQ	HAIN	Tue, Apr 7, 2015	64.45	64.69	64.14	64.29
5337	NASDAQ	HAIN	Mon, Apr 6, 2015	63.72	64.81	63.53	64.45
5336	NASDAQ	HAIN	Thu, Apr 2, 2015	62.72	64.07	62.45	63.86
5335	NASDAQ	HAIN	Wed, Apr 1, 2015	63.99	63.99	61.87	62.94
5334	NASDAQ	HAIN	Tue, Mar 31, 2015	64.28	64.80	63.93	64.05
5333	NASDAQ	HAIN	Mon, Mar 30, 2015	64.21	64.77	63.94	64.28
5332	NASDAQ	HAIN	Fri, Mar 27, 2015	63.41	63.95	63.12	63.79
5331	NASDAQ	HAIN	Thu, Mar 26, 2015	63.67	63.93	62.76	63.20
5330	NASDAQ	HAIN	Wed, Mar 25, 2015	64.33	66.35	63.65	63.83
5329	NASDAQ	HAIN	Tue, Mar 24, 2015	64.90	65.12	63.44	63.46
5328	NASDAQ	HAIN	Mon, Mar 23, 2015	64.81	65.15	64.01	64.98
5327	NASDAQ	HAIN	Fri, Mar 20, 2015	63.78	64.54	63.64	64.44
5326	NASDAQ	HAIN	Thu, Mar 19, 2015	63.14	63.64	62.85	63.57
5325	NASDAQ	HAIN	Wed, Mar 18, 2015	63.23	63.63	62.10	63.26
5324	NASDAQ	HAIN	Tue, Mar 17, 2015	63.25	63.85	62.96	63.44
5323	NASDAQ	HAIN	Mon, Mar 16, 2015	62.99	63.49	62.72	63.18
5322	NASDAQ	HAIN	Fri, Mar 13, 2015	62.34	63.17	61.85	62.90
5321	NASDAQ	HAIN	Thu, Mar 12, 2015	61.32	62.49	61.07	62.43
5320	NASDAQ	HAIN	Wed, Mar 11, 2015	61.03	61.08	60.02	60.95
5319	NASDAQ	HAIN	Tue, Mar 10, 2015	61.72	61.84	60.67	61.05
5318	NASDAQ	HAIN	Mon, Mar 9, 2015	61.50	62.47	61.54	62.20
5317	NASDAQ	HAIN	Fri, Mar 6, 2015	62.35	62.90	61.52	61.66
5316	NASDAQ	HAIN	Thu, Mar 5, 2015	63.10	63.40	62.22	62.69
5315	NASDAQ	HAIN	Wed, Mar 4, 2015	62.53	63.10	61.91	62.77
5314	NASDAQ	HAIN	Tue, Mar 3, 2015	62.20	62.38	61.42	62.34
5313	NASDAQ	HAIN	Mon, Mar 2, 2015	62.43	62.53	61.53	62.33
5312	NASDAQ	HAIN	Fri, Feb 27, 2015	62.57	62.90	62.16	62.53
5311	NASDAQ	HAIN	Thu, Feb 26, 2015	62.27	62.86	61.98	62.73
5310	NASDAQ	HAIN	Wed, Feb 25, 2015	62.17	62.88	61.93	62.20
5309	NASDAQ	HAIN	Tue, Feb 24, 2015	62.36	62.65	62.00	62.61
5308	NASDAQ	HAIN	Mon, Feb 23, 2015	62.22	62.43	61.34	62.15
5307	NASDAQ	HAIN	Fri, Feb 20, 2015	61.50	62.44	60.87	62.12
5306	NASDAQ	HAIN	Thu, Feb 19, 2015	60.84	61.91	60.23	61.61
5305	NASDAQ	HAIN	Wed, Feb 18, 2015	59.37	61.04	59.05	60.98
5304	NASDAQ	HAIN	Tue, Feb 17, 2015	59.55	59.64	57.68	59.43
5303	NASDAQ	HAIN	Fri, Feb 13, 2015	58.87	59.55	58.52	59.48
5302	NASDAQ	HAIN	Thu, Feb 12, 2015	57.99	59.07	57.62	59.03
5301	NASDAQ	HAIN	Wed, Feb 11, 2015	57.95	58.23	57.37	57.66
5300	NASDAQ	HAIN	Tue, Feb 10, 2015	58.81	58.81	57.50	57.80
5299	NASDAQ	HAIN	Mon, Feb 9, 2015	59.14	59.14	57.66	57.69
5298	NASDAQ	HAIN	Fri, Feb 6, 2015	58.83	59.46	58.01	59.45
5297	NASDAQ	HAIN	Thu, Feb 5, 2015	58.29	58.52	57.45	58.16
5296	NASDAQ	HAIN	Wed, Feb 4, 2015	52.84	58.49	52.72	57.71
5295	NASDAQ	HAIN	Tue, Feb 3, 2015	54.15	54.87	53.83	54.75
5294	NASDAQ	HAIN	Mon, Feb 2, 2015	52.99	54.06	51.96	54.05
5293	NASDAQ	HAIN	Fri, Jan 30, 2015	54.12	54.71	52.64	52.77
5292	NASDAQ	HAIN	Thu, Jan 29, 2015	54.33	54.68	53.32	54.62
5291	NASDAQ	HAIN	Wed, Jan 28, 2015	54.60	55.18	53.91	54.14
5290	NASDAQ	HAIN	Tue, Jan 27, 2015	53.64	54.57	53.32	54.24
5289	NASDAQ	HAIN	Mon, Jan 26, 2015	54.32	54.65	53.72	54.36
5288	NASDAQ	HAIN	Fri, Jan 23, 2015	54.00	54.85	53.87	54.38
5287	NASDAQ	HAIN	Thu, Jan 22, 2015	53.89	54.02	52.75	54.01
5286	NASDAQ	HAIN	Wed, Jan 21, 2015	53.97	54.50	53.41	53.64
5285	NASDAQ	HAIN	Tue, Jan 20, 2015	53.52	54.42	51.95	54.27
5284	NASDAQ	HAIN	Fri, Jan 16, 2015	53.11	53.94	52.90	53.60
5283	NASDAQ	HAIN	Thu, Jan 15, 2015	53.08	53.54	52.40	53.00
5282	NASDAQ	HAIN	Wed, Jan 14, 2015	53.16	53.86	52.60	53.04
5281	NASDAQ	HAIN	Tue, Jan 13, 2015	54.84	55.42	53.68	54.11
5280	NASDAQ	HAIN	Mon, Jan 12, 2015	56.02	56.22	54.06	54.39
5279	NASDAQ	HAIN	Fri, Jan 9, 2015	56.98	57.14	55.71	55.76
5278	NASDAQ	HAIN	Thu, Jan 8, 2015	56.78	57.81	56.75	56.90
5277	NASDAQ	HAIN	Wed, Jan 7, 2015	55.29	56.74	54.75	56.61
5276	NASDAQ	HAIN	Tue, Jan 6, 2015	56.09	56.64	54.50	55.08
5275	NASDAQ	HAIN	Mon, Jan 5, 2015	57.49	57.60	55.33	55.54
5274	NASDAQ	HAIN	Fri, Jan 2, 2015	58.25	58.29	56.00	56.94
5273	NASDAQ	HAIN	Wed, Dec 31, 2014	59.28	60.18	58.23	58.29
5272	NASDAQ	HAIN	Tue, Dec 30, 2014	59.96	60.45	59.05	59.07
5271	NASDAQ	HAIN	Mon, Dec 29, 2014	58.94	59.99	58.51	59.68
5270	NASDAQ	HAIN	Fri, Dec 26, 2014	58.82	59.33	58.58	59.26
5269	NASDAQ	HAIN	Wed, Dec 24, 2014	58.81	58.85	58.14	58.63
5268	NASDAQ	HAIN	Tue, Dec 23, 2014	59.09	59.21	58.35	58.51
5267	NASDAQ	HAIN	Mon, Dec 22, 2014	58.66	58.97	58.13	58.71
5266	NASDAQ	HAIN	Fri, Dec 19, 2014	58.63	58.94	57.88	58.25
5265	NASDAQ	HAIN	Thu, Dec 18, 2014	56.94	58.69	56.87	58.63
5264	NASDAQ	HAIN	Wed, Dec 17, 2014	55.46	56.84	54.64	56.73
5263	NASDAQ	HAIN	Tue, Dec 16, 2014	54.73	55.68	54.21	55.14
5262	NASDAQ	HAIN	Mon, Dec 15, 2014	55.21	55.30	54.01	54.77
5261	NASDAQ	HAIN	Fri, Dec 12, 2014	54.79	56.16	54.76	55.13
5260	NASDAQ	HAIN	Thu, Dec 11, 2014	56.35	57.10	56.35	56.51
5259	NASDAQ	HAIN	Wed, Dec 10, 2014	56.96	57.40	56.20	56.32
5258	NASDAQ	HAIN	Tue, Dec 9, 2014	57.28	57.47	56.37	57.03
5257	NASDAQ	HAIN	Mon, Dec 8, 2014	58.12	58.44	57.18	57.64
5256	NASDAQ	HAIN	Fri, Dec 5, 2014	56.90	57.95	56.90	57.67
5255	NASDAQ	HAIN	Thu, Dec 4, 2014	56.62	57.07	56.05	57.04
5254	NASDAQ	HAIN	Wed, Dec 3, 2014	57.07	56.99	55.75	56.24
5253	NASDAQ	HAIN	Tue, Dec 2, 2014	57.83	57.36	56.08	56.63
5252	NASDAQ	HAIN	Mon, Dec 1, 2014	56.76	57.84	56.68	57.17
5251	NASDAQ	HAIN	Fri, Nov 28, 2014	56.67	57.44	56.44	56.61
5250	NASDAQ	HAIN	Wed, Nov 26, 2014	55.09	56.78	55.03	56.30
5249	NASDAQ	HAIN	Tue, Nov 25, 2014	53.72	54.44	53.15	54.29
5248	NASDAQ	HAIN	Mon, Nov 24, 2014	53.62	54.04	52.95	53.34
5247	NASDAQ	HAIN	Fri, Nov 21, 2014	53.83	53.93	53.24	53.40
5246	NASDAQ	HAIN	Thu, Nov 20, 2014	53.51	53.75	52.91	53.07
5245	NASDAQ	HAIN	Wed, Nov 19, 2014	53.87	54.19	53.31	53.71
5244	NASDAQ	HAIN	Tue, Nov 18, 2014	54.28	54.64	53.65	53.71
5243	NASDAQ	HAIN	Mon, Nov 17, 2014	54.28	54.85	53.98	54.21
5242	NASDAQ	HAIN	Fri, Nov 14, 2014	54.12	54.43	53.45	54.14
5241	NASDAQ	HAIN	Thu, Nov 13, 2014	53.37	53.97	53.37	53.81
5240	NASDAQ	HAIN	Wed, Nov 12, 2014	52.36	53.63	52.04	53.35
5239	NASDAQ	HAIN	Tue, Nov 11, 2014	53.79	54.37	52.57	52.78
5238	NASDAQ	HAIN	Mon, Nov 10, 2014	54.07	54.64	53.58	54.60
5237	NASDAQ	HAIN	Fri, Nov 7, 2014	53.83	54.59	53.23	53.84
5236	NASDAQ	HAIN	Thu, Nov 6, 2014	53.27	54.18	52.16	53.92
5235	NASDAQ	HAIN	Wed, Nov 5, 2014	54.00	54.05	52.64	52.83
5234	NASDAQ	HAIN	Tue, Nov 4, 2014	53.67	54.56	53.15	53.40
5233	NASDAQ	HAIN	Mon, Nov 3, 2014	54.14	54.59	53.66	54.17
5232	NASDAQ	HAIN	Fri, Oct 31, 2014	53.97	54.70	53.77	54.13
5231	NASDAQ	HAIN	Thu, Oct 30, 2014	52.91	53.34	52.60	53.33
5230	NASDAQ	HAIN	Wed, Oct 29, 2014	52.41	52.99	51.39	52.96
5229	NASDAQ	HAIN	Tue, Oct 28, 2014	51.57	52.66	51.31	52.37
5228	NASDAQ	HAIN	Mon, Oct 27, 2014	51.25	51.41	50.86	51.38
5227	NASDAQ	HAIN	Fri, Oct 24, 2014	51.52	51.78	51.02	51.25
5226	NASDAQ	HAIN	Thu, Oct 23, 2014	51.79	51.95	51.20	51.30
5225	NASDAQ	HAIN	Wed, Oct 22, 2014	51.89	52.17	51.08	51.16
5224	NASDAQ	HAIN	Tue, Oct 21, 2014	51.21	51.94	51.05	51.76
5223	NASDAQ	HAIN	Mon, Oct 20, 2014	50.09	51.26	50.04	51.03
5222	NASDAQ	HAIN	Fri, Oct 17, 2014	49.77	50.21	49.06	50.12
5221	NASDAQ	HAIN	Thu, Oct 16, 2014	48.61	49.57	48.47	49.35
5220	NASDAQ	HAIN	Wed, Oct 15, 2014	48.60	49.56	48.31	49.20
5219	NASDAQ	HAIN	Tue, Oct 14, 2014	48.60	49.44	48.42	49.10
5218	NASDAQ	HAIN	Mon, Oct 13, 2014	49.52	49.56	48.39	48.47
5217	NASDAQ	HAIN	Fri, Oct 10, 2014	50.15	51.00	49.34	49.36
5216	NASDAQ	HAIN	Thu, Oct 9, 2014	51.27	51.30	50.00	50.16
5215	NASDAQ	HAIN	Wed, Oct 8, 2014	50.45	51.32	50.26	51.27
5214	NASDAQ	HAIN	Tue, Oct 7, 2014	50.66	51.11	50.28	50.60
5213	NASDAQ	HAIN	Mon, Oct 6, 2014	51.91	51.96	50.51	51.13
5212	NASDAQ	HAIN	Fri, Oct 3, 2014	51.76	52.07	51.37	51.65
5211	NASDAQ	HAIN	Thu, Oct 2, 2014	51.22	51.84	50.77	51.50
5210	NASDAQ	HAIN	Wed, Oct 1, 2014	51.18	51.36	50.34	51.15
5209	NASDAQ	HAIN	Tue, Sep 30, 2014	51.25	51.46	50.80	51.18
5208	NASDAQ	HAIN	Mon, Sep 29, 2014	50.59	51.23	50.50	51.12
5207	NASDAQ	HAIN	Fri, Sep 26, 2014	50.75	51.09	50.38	50.86
5206	NASDAQ	HAIN	Thu, Sep 25, 2014	50.74	50.88	49.83	50.48
5205	NASDAQ	HAIN	Wed, Sep 24, 2014	50.46	51.24	50.46	51.00
5204	NASDAQ	HAIN	Tue, Sep 23, 2014	50.65	50.82	50.10	50.21
5203	NASDAQ	HAIN	Mon, Sep 22, 2014	51.54	51.70	50.65	50.88
5202	NASDAQ	HAIN	Fri, Sep 19, 2014	51.89	51.99	51.40	51.70
5201	NASDAQ	HAIN	Thu, Sep 18, 2014	51.35	51.97	51.09	51.84
5200	NASDAQ	HAIN	Wed, Sep 17, 2014	51.31	51.32	50.75	51.06
5199	NASDAQ	HAIN	Tue, Sep 16, 2014	50.95	51.52	50.87	51.34
5198	NASDAQ	HAIN	Mon, Sep 15, 2014	50.77	51.21	50.32	51.12
5197	NASDAQ	HAIN	Fri, Sep 12, 2014	51.43	51.66	50.69	50.77
5196	NASDAQ	HAIN	Thu, Sep 11, 2014	50.96	51.60	50.65	51.34
5195	NASDAQ	HAIN	Wed, Sep 10, 2014	50.81	51.36	50.16	51.09
5194	NASDAQ	HAIN	Tue, Sep 9, 2014	50.65	51.29	50.19	50.50
5193	NASDAQ	HAIN	Mon, Sep 8, 2014	48.80	49.12	48.71	48.90
5192	NASDAQ	HAIN	Fri, Sep 5, 2014	49.00	49.10	48.08	49.01
5191	NASDAQ	HAIN	Thu, Sep 4, 2014	49.16	49.91	48.72	48.83
5190	NASDAQ	HAIN	Wed, Sep 3, 2014	49.11	49.51	48.77	49.04
5189	NASDAQ	HAIN	Tue, Sep 2, 2014	49.06	49.26	48.56	49.17
5188	NASDAQ	HAIN	Fri, Aug 29, 2014	49.35	49.96	49.12	49.18
5187	NASDAQ	HAIN	Thu, Aug 28, 2014	48.73	49.55	48.55	49.19
5186	NASDAQ	HAIN	Wed, Aug 27, 2014	49.00	49.62	48.75	48.82
5185	NASDAQ	HAIN	Tue, Aug 26, 2014	48.08	49.10	48.00	48.96
5184	NASDAQ	HAIN	Mon, Aug 25, 2014	47.68	48.13	47.47	48.09
5183	NASDAQ	HAIN	Fri, Aug 22, 2014	47.67	47.91	47.46	47.48
5182	NASDAQ	HAIN	Thu, Aug 21, 2014	48.86	48.88	47.54	47.92
5181	NASDAQ	HAIN	Wed, Aug 20, 2014	45.75	49.05	45.40	48.26
5180	NASDAQ	HAIN	Tue, Aug 19, 2014	44.65	44.75	43.34	43.47
5179	NASDAQ	HAIN	Mon, Aug 18, 2014	44.15	44.72	43.63	44.35
5178	NASDAQ	HAIN	Fri, Aug 15, 2014	44.07	44.37	43.13	43.62
5177	NASDAQ	HAIN	Thu, Aug 14, 2014	43.32	44.04	43.15	43.91
5176	NASDAQ	HAIN	Wed, Aug 13, 2014	42.35	43.60	42.30	43.41
5175	NASDAQ	HAIN	Tue, Aug 12, 2014	42.84	42.95	42.00	42.29
5174	NASDAQ	HAIN	Mon, Aug 11, 2014	42.46	43.13	42.38	42.90
5173	NASDAQ	HAIN	Fri, Aug 8, 2014	42.08	42.40	41.78	42.36
5172	NASDAQ	HAIN	Thu, Aug 7, 2014	42.03	42.41	41.90	42.01
5171	NASDAQ	HAIN	Wed, Aug 6, 2014	41.49	42.81	41.42	41.81
5170	NASDAQ	HAIN	Tue, Aug 5, 2014	42.77	43.00	40.84	41.53
5169	NASDAQ	HAIN	Mon, Aug 4, 2014	43.20	43.25	42.68	43.04
5168	NASDAQ	HAIN	Fri, Aug 1, 2014	42.73	43.16	42.27	43.07
5167	NASDAQ	HAIN	Thu, Jul 31, 2014	42.82	42.95	42.47	42.75
5166	NASDAQ	HAIN	Wed, Jul 30, 2014	43.49	43.88	42.93	43.18
5165	NASDAQ	HAIN	Tue, Jul 29, 2014	43.96	44.61	43.33	43.35
5164	NASDAQ	HAIN	Mon, Jul 28, 2014	44.24	44.35	43.76	43.87
5163	NASDAQ	HAIN	Fri, Jul 25, 2014	44.30	44.47	43.94	44.25
5162	NASDAQ	HAIN	Thu, Jul 24, 2014	43.61	44.55	43.61	44.50
5161	NASDAQ	HAIN	Wed, Jul 23, 2014	43.80	43.86	43.27	43.58
5160	NASDAQ	HAIN	Tue, Jul 22, 2014	42.90	43.98	42.50	43.90
5159	NASDAQ	HAIN	Mon, Jul 21, 2014	42.71	43.04	42.71	42.81
5158	NASDAQ	HAIN	Fri, Jul 18, 2014	42.52	43.14	42.41	42.93
5157	NASDAQ	HAIN	Thu, Jul 17, 2014	43.03	43.27	42.40	42.54
5156	NASDAQ	HAIN	Wed, Jul 16, 2014	44.17	44.21	42.98	43.21
5155	NASDAQ	HAIN	Tue, Jul 15, 2014	44.21	44.85	43.72	43.89
5154	NASDAQ	HAIN	Mon, Jul 14, 2014	44.82	44.84	44.16	44.21
5153	NASDAQ	HAIN	Fri, Jul 11, 2014	44.54	44.57	43.97	44.50
5152	NASDAQ	HAIN	Thu, Jul 10, 2014	44.42	44.81	43.96	44.58
5151	NASDAQ	HAIN	Wed, Jul 9, 2014	45.22	45.39	44.56	44.73
5150	NASDAQ	HAIN	Tue, Jul 8, 2014	45.54	45.69	44.93	45.05
5149	NASDAQ	HAIN	Mon, Jul 7, 2014	45.62	46.06	45.51	45.71
5148	NASDAQ	HAIN	Thu, Jul 3, 2014	45.91	46.12	45.48	45.79
5147	NASDAQ	HAIN	Wed, Jul 2, 2014	44.85	46.30	44.85	45.88
5146	NASDAQ	HAIN	Tue, Jul 1, 2014	44.78	45.50	44.25	45.24
5145	NASDAQ	HAIN	Mon, Jun 30, 2014	42.95	44.61	42.93	44.37
5144	NASDAQ	HAIN	Fri, Jun 27, 2014	43.34	43.34	42.56	42.98
5143	NASDAQ	HAIN	Thu, Jun 26, 2014	43.47	43.47	42.83	43.02
5142	NASDAQ	HAIN	Wed, Jun 25, 2014	43.30	43.49	43.05	43.38
5141	NASDAQ	HAIN	Tue, Jun 24, 2014	43.45	43.73	42.93	43.28
5140	NASDAQ	HAIN	Mon, Jun 23, 2014	44.27	44.28	43.55	43.67
5139	NASDAQ	HAIN	Fri, Jun 20, 2014	44.87	44.87	44.13	44.41
5138	NASDAQ	HAIN	Thu, Jun 19, 2014	44.93	45.50	44.65	44.70
5137	NASDAQ	HAIN	Wed, Jun 18, 2014	43.88	44.91	43.80	44.82
5136	NASDAQ	HAIN	Tue, Jun 17, 2014	43.77	44.11	43.31	43.89
5135	NASDAQ	HAIN	Mon, Jun 16, 2014	43.97	44.08	43.42	43.83
5134	NASDAQ	HAIN	Fri, Jun 13, 2014	44.29	44.53	43.56	43.70
5133	NASDAQ	HAIN	Thu, Jun 12, 2014	44.50	44.71	43.71	44.13
5132	NASDAQ	HAIN	Wed, Jun 11, 2014	45.15	45.47	44.32	44.40
5131	NASDAQ	HAIN	Tue, Jun 10, 2014	46.09	46.24	44.93	45.52
5130	NASDAQ	HAIN	Mon, Jun 9, 2014	46.36	46.77	46.11	46.33
5129	NASDAQ	HAIN	Fri, Jun 6, 2014	46.65	47.17	46.44	46.57
5128	NASDAQ	HAIN	Thu, Jun 5, 2014	46.13	46.61	45.71	46.58
5127	NASDAQ	HAIN	Wed, Jun 4, 2014	45.10	46.02	45.09	45.99
5126	NASDAQ	HAIN	Tue, Jun 3, 2014	45.79	45.91	45.12	45.22
5125	NASDAQ	HAIN	Mon, Jun 2, 2014	45.52	45.98	45.36	45.90
5124	NASDAQ	HAIN	Fri, May 30, 2014	45.83	46.00	45.15	45.36
5123	NASDAQ	HAIN	Thu, May 29, 2014	45.36	45.85	45.24	45.84
5122	NASDAQ	HAIN	Wed, May 28, 2014	45.79	45.96	45.10	45.40
5121	NASDAQ	HAIN	Tue, May 27, 2014	46.00	46.17	45.62	45.99
5120	NASDAQ	HAIN	Fri, May 23, 2014	45.04	45.96	44.83	45.80
5119	NASDAQ	HAIN	Thu, May 22, 2014	45.08	45.94	45.08	45.70
5118	NASDAQ	HAIN	Wed, May 21, 2014	45.61	45.66	45.02	45.41
5117	NASDAQ	HAIN	Tue, May 20, 2014	45.58	45.58	44.87	45.29
5116	NASDAQ	HAIN	Mon, May 19, 2014	45.57	46.09	45.50	45.57
5115	NASDAQ	HAIN	Fri, May 16, 2014	45.84	46.11	45.37	45.83
5114	NASDAQ	HAIN	Thu, May 15, 2014	46.01	46.07	45.21	45.91
5113	NASDAQ	HAIN	Wed, May 14, 2014	46.75	46.91	45.86	46.04
5112	NASDAQ	HAIN	Tue, May 13, 2014	47.18	47.62	46.72	46.91
5111	NASDAQ	HAIN	Mon, May 12, 2014	46.25	47.40	46.01	47.20
5110	NASDAQ	HAIN	Fri, May 9, 2014	44.33	46.03	44.19	45.99
5109	NASDAQ	HAIN	Thu, May 8, 2014	44.02	45.99	43.24	44.38
5108	NASDAQ	HAIN	Wed, May 7, 2014	43.04	43.08	42.16	42.58
5107	NASDAQ	HAIN	Tue, May 6, 2014	43.93	44.13	43.36	43.42
5106	NASDAQ	HAIN	Mon, May 5, 2014	43.21	44.33	43.01	44.07
5105	NASDAQ	HAIN	Fri, May 2, 2014	43.23	44.00	43.20	43.64
5104	NASDAQ	HAIN	Thu, May 1, 2014	43.15	43.40	42.41	43.22
5103	NASDAQ	HAIN	Wed, Apr 30, 2014	41.83	43.01	41.65	43.01
5102	NASDAQ	HAIN	Tue, Apr 29, 2014	42.24	43.00	41.84	41.97
5101	NASDAQ	HAIN	Mon, Apr 28, 2014	42.34	42.80	41.39	41.75
5100	NASDAQ	HAIN	Fri, Apr 25, 2014	42.27	42.57	42.00	42.25
5099	NASDAQ	HAIN	Thu, Apr 24, 2014	43.66	43.66	42.23	42.39
5098	NASDAQ	HAIN	Wed, Apr 23, 2014	43.76	44.00	43.30	43.34
5097	NASDAQ	HAIN	Tue, Apr 22, 2014	43.79	44.00	43.45	43.93
5096	NASDAQ	HAIN	Mon, Apr 21, 2014	43.39	43.63	43.18	43.60
5095	NASDAQ	HAIN	Thu, Apr 17, 2014	42.87	43.65	42.66	43.42
5094	NASDAQ	HAIN	Wed, Apr 16, 2014	42.68	43.00	42.61	42.83
5093	NASDAQ	HAIN	Tue, Apr 15, 2014	42.62	42.67	41.70	42.49
5092	NASDAQ	HAIN	Mon, Apr 14, 2014	42.48	43.22	42.04	42.53
5091	NASDAQ	HAIN	Fri, Apr 11, 2014	42.65	43.00	41.75	42.13
5090	NASDAQ	HAIN	Thu, Apr 10, 2014	45.13	45.33	43.01	43.07
5089	NASDAQ	HAIN	Wed, Apr 9, 2014	44.69	45.38	44.25	45.28
5088	NASDAQ	HAIN	Tue, Apr 8, 2014	44.73	45.16	44.52	44.74
5087	NASDAQ	HAIN	Mon, Apr 7, 2014	45.29	45.61	44.69	44.77
5086	NASDAQ	HAIN	Fri, Apr 4, 2014	47.49	47.49	45.45	45.50
5085	NASDAQ	HAIN	Thu, Apr 3, 2014	47.34	47.68	46.72	47.15
5084	NASDAQ	HAIN	Wed, Apr 2, 2014	46.47	47.44	46.35	47.23
5083	NASDAQ	HAIN	Tue, Apr 1, 2014	45.94	46.43	45.86	46.42
5082	NASDAQ	HAIN	Mon, Mar 31, 2014	44.77	45.81	44.68	45.72
5081	NASDAQ	HAIN	Fri, Mar 28, 2014	45.05	45.38	44.68	44.73
5080	NASDAQ	HAIN	Thu, Mar 27, 2014	45.43	45.43	44.78	45.09
5079	NASDAQ	HAIN	Wed, Mar 26, 2014	46.32	46.50	45.23	45.25
5078	NASDAQ	HAIN	Tue, Mar 25, 2014	46.13	46.70	45.99	46.13
5077	NASDAQ	HAIN	Mon, Mar 24, 2014	46.95	47.04	45.64	45.93
5076	NASDAQ	HAIN	Fri, Mar 21, 2014	47.23	47.45	46.62	46.74
5075	NASDAQ	HAIN	Thu, Mar 20, 2014	46.85	47.22	46.62	47.16
5074	NASDAQ	HAIN	Wed, Mar 19, 2014	47.36	47.50	46.51	46.88
5073	NASDAQ	HAIN	Tue, Mar 18, 2014	46.96	47.42	46.63	47.23
5072	NASDAQ	HAIN	Mon, Mar 17, 2014	47.11	47.40	46.50	46.96
5071	NASDAQ	HAIN	Fri, Mar 14, 2014	46.69	47.30	46.45	46.79
5070	NASDAQ	HAIN	Thu, Mar 13, 2014	47.60	48.08	46.75	46.97
5069	NASDAQ	HAIN	Wed, Mar 12, 2014	46.53	47.57	46.03	47.50
5068	NASDAQ	HAIN	Tue, Mar 11, 2014	46.96	47.29	46.31	46.65
5067	NASDAQ	HAIN	Mon, Mar 10, 2014	46.95	47.30	46.62	47.16
5066	NASDAQ	HAIN	Fri, Mar 7, 2014	47.16	47.45	46.52	47.09
5065	NASDAQ	HAIN	Thu, Mar 6, 2014	46.03	47.10	45.80	46.92
5064	NASDAQ	HAIN	Wed, Mar 5, 2014	45.79	46.00	45.25	45.90
5063	NASDAQ	HAIN	Tue, Mar 4, 2014	44.70	45.94	44.70	45.62
5062	NASDAQ	HAIN	Mon, Mar 3, 2014	44.34	44.50	43.79	44.27
5061	NASDAQ	HAIN	Fri, Feb 28, 2014	44.54	45.10	44.16	44.65
5060	NASDAQ	HAIN	Thu, Feb 27, 2014	44.22	44.69	44.00	44.27
5059	NASDAQ	HAIN	Wed, Feb 26, 2014	45.48	44.93	44.13	44.37
5058	NASDAQ	HAIN	Tue, Feb 25, 2014	43.93	45.21	43.89	44.75
5057	NASDAQ	HAIN	Mon, Feb 24, 2014	43.96	44.30	43.73	44.22
5056	NASDAQ	HAIN	Fri, Feb 21, 2014	44.18	44.31	43.63	43.75
5055	NASDAQ	HAIN	Thu, Feb 20, 2014	42.85	44.08	42.85	43.82
5054	NASDAQ	HAIN	Wed, Feb 19, 2014	43.06	43.77	42.77	42.84
5053	NASDAQ	HAIN	Tue, Feb 18, 2014	42.86	43.61	42.82	43.16
5052	NASDAQ	HAIN	Fri, Feb 14, 2014	42.22	42.81	42.00	42.79
5051	NASDAQ	HAIN	Thu, Feb 13, 2014	42.11	42.75	41.63	42.24
5050	NASDAQ	HAIN	Wed, Feb 12, 2014	43.00	43.05	42.29	42.45
5049	NASDAQ	HAIN	Tue, Feb 11, 2014	43.14	43.22	42.44	42.83
5048	NASDAQ	HAIN	Mon, Feb 10, 2014	43.61	43.61	42.88	43.22
5047	NASDAQ	HAIN	Fri, Feb 7, 2014	43.65	44.09	42.76	43.18
5046	NASDAQ	HAIN	Thu, Feb 6, 2014	43.01	43.65	42.83	43.35
5045	NASDAQ	HAIN	Wed, Feb 5, 2014	42.50	43.16	40.01	42.72
5044	NASDAQ	HAIN	Tue, Feb 4, 2014	45.23	45.80	44.78	45.50
5043	NASDAQ	HAIN	Mon, Feb 3, 2014	45.97	46.34	44.17	44.74
5042	NASDAQ	HAIN	Fri, Jan 31, 2014	46.35	46.62	45.85	45.95
5041	NASDAQ	HAIN	Thu, Jan 30, 2014	46.59	47.35	46.13	46.85
5040	NASDAQ	HAIN	Wed, Jan 29, 2014	46.28	46.69	45.98	46.19
5039	NASDAQ	HAIN	Tue, Jan 28, 2014	46.55	47.25	46.37	46.53
5038	NASDAQ	HAIN	Mon, Jan 27, 2014	47.00	47.47	45.77	46.28
5037	NASDAQ	HAIN	Fri, Jan 24, 2014	47.44	47.59	46.72	47.01
5036	NASDAQ	HAIN	Thu, Jan 23, 2014	47.25	47.84	46.76	47.77
5035	NASDAQ	HAIN	Wed, Jan 22, 2014	47.87	48.29	46.99	47.30
5034	NASDAQ	HAIN	Tue, Jan 21, 2014	49.07	49.42	47.64	47.87
5033	NASDAQ	HAIN	Fri, Jan 17, 2014	48.48	48.99	48.16	48.79
5032	NASDAQ	HAIN	Thu, Jan 16, 2014	48.61	48.79	48.12	48.64
5031	NASDAQ	HAIN	Wed, Jan 15, 2014	48.50	49.03	48.16	48.91
5030	NASDAQ	HAIN	Tue, Jan 14, 2014	46.14	48.47	46.14	48.45
5029	NASDAQ	HAIN	Mon, Jan 13, 2014	45.11	46.89	45.11	45.76
5028	NASDAQ	HAIN	Fri, Jan 10, 2014	45.15	45.54	44.75	45.06
5027	NASDAQ	HAIN	Thu, Jan 9, 2014	45.15	45.66	44.68	45.08
5026	NASDAQ	HAIN	Wed, Jan 8, 2014	45.52	45.96	44.68	45.10
5025	NASDAQ	HAIN	Tue, Jan 7, 2014	44.84	45.66	44.77	45.37
5024	NASDAQ	HAIN	Mon, Jan 6, 2014	45.49	45.70	44.84	44.88
5023	NASDAQ	HAIN	Fri, Jan 3, 2014	44.88	45.48	44.85	45.34
5022	NASDAQ	HAIN	Thu, Jan 2, 2014	45.32	45.32	44.46	44.85
5021	NASDAQ	HAIN	Tue, Dec 31, 2013	44.84	45.70	44.75	45.39
5020	NASDAQ	HAIN	Mon, Dec 30, 2013	44.91	45.18	44.43	44.83
5019	NASDAQ	HAIN	Fri, Dec 27, 2013	45.13	45.22	44.73	44.82
5018	NASDAQ	HAIN	Thu, Dec 26, 2013	44.89	45.30	44.51	44.95
5017	NASDAQ	HAIN	Tue, Dec 24, 2013	44.57	44.92	44.50	44.59
5016	NASDAQ	HAIN	Mon, Dec 23, 2013	43.93	44.70	43.68	44.66
5015	NASDAQ	HAIN	Fri, Dec 20, 2013	42.99	44.27	42.76	43.67
5014	NASDAQ	HAIN	Thu, Dec 19, 2013	42.01	42.73	41.78	42.57
5013	NASDAQ	HAIN	Wed, Dec 18, 2013	41.77	42.28	40.92	41.94
5012	NASDAQ	HAIN	Tue, Dec 17, 2013	41.41	42.28	41.30	41.81
5011	NASDAQ	HAIN	Mon, Dec 16, 2013	41.27	41.71	40.96	41.43
5010	NASDAQ	HAIN	Fri, Dec 13, 2013	40.40	41.04	40.31	40.96
5009	NASDAQ	HAIN	Thu, Dec 12, 2013	40.91	40.93	40.08	40.33
5008	NASDAQ	HAIN	Wed, Dec 11, 2013	41.27	41.29	40.71	40.95
5007	NASDAQ	HAIN	Tue, Dec 10, 2013	41.89	42.00	41.09	41.31
5006	NASDAQ	HAIN	Mon, Dec 9, 2013	41.99	42.46	41.67	42.06
5005	NASDAQ	HAIN	Fri, Dec 6, 2013	41.51	42.01	41.29	41.64
5004	NASDAQ	HAIN	Thu, Dec 5, 2013	41.27	41.50	41.04	41.43
5003	NASDAQ	HAIN	Wed, Dec 4, 2013	40.60	41.50	40.25	41.27
5002	NASDAQ	HAIN	Tue, Dec 3, 2013	41.00	41.23	40.41	40.66
5001	NASDAQ	HAIN	Mon, Dec 2, 2013	41.38	41.49	41.01	41.03
5000	NASDAQ	HAIN	Fri, Nov 29, 2013	41.70	41.98	41.26	41.35
4999	NASDAQ	HAIN	Wed, Nov 27, 2013	41.59	41.71	41.26	41.45
4998	NASDAQ	HAIN	Tue, Nov 26, 2013	40.53	41.67	40.38	41.23
4997	NASDAQ	HAIN	Mon, Nov 25, 2013	41.85	41.85	39.80	39.93
4996	NASDAQ	HAIN	Fri, Nov 22, 2013	41.84	42.13	41.57	41.84
4995	NASDAQ	HAIN	Thu, Nov 21, 2013	41.17	41.91	41.08	41.76
4994	NASDAQ	HAIN	Wed, Nov 20, 2013	41.75	42.00	41.01	41.17
4993	NASDAQ	HAIN	Tue, Nov 19, 2013	42.03	42.15	41.41	41.70
4992	NASDAQ	HAIN	Mon, Nov 18, 2013	42.28	42.56	41.88	42.13
4991	NASDAQ	HAIN	Fri, Nov 15, 2013	42.40	42.50	41.82	42.26
4990	NASDAQ	HAIN	Thu, Nov 14, 2013	42.68	42.68	42.05	42.41
4989	NASDAQ	HAIN	Wed, Nov 13, 2013	41.60	42.50	41.18	42.50
4988	NASDAQ	HAIN	Tue, Nov 12, 2013	41.66	41.86	41.33	41.71
4987	NASDAQ	HAIN	Mon, Nov 11, 2013	41.95	42.25	41.75	41.89
4986	NASDAQ	HAIN	Fri, Nov 8, 2013	41.41	42.49	41.36	41.85
4985	NASDAQ	HAIN	Thu, Nov 7, 2013	43.12	43.36	41.35	41.42
4984	NASDAQ	HAIN	Wed, Nov 6, 2013	42.52	44.18	41.79	43.13
4983	NASDAQ	HAIN	Tue, Nov 5, 2013	41.48	41.76	41.11	41.69
4982	NASDAQ	HAIN	Mon, Nov 4, 2013	41.23	41.76	41.19	41.54
4981	NASDAQ	HAIN	Fri, Nov 1, 2013	41.55	41.61	40.41	40.95
4980	NASDAQ	HAIN	Thu, Oct 31, 2013	42.31	42.31	41.43	41.59
4979	NASDAQ	HAIN	Wed, Oct 30, 2013	43.20	43.20	42.13	42.39
4978	NASDAQ	HAIN	Tue, Oct 29, 2013	43.02	43.21	42.66	43.13
4977	NASDAQ	HAIN	Mon, Oct 28, 2013	42.23	43.11	42.22	42.84
4976	NASDAQ	HAIN	Fri, Oct 25, 2013	41.88	42.32	41.55	42.32
4975	NASDAQ	HAIN	Thu, Oct 24, 2013	41.41	42.17	41.16	41.67
4974	NASDAQ	HAIN	Wed, Oct 23, 2013	40.70	41.35	40.51	41.24
4973	NASDAQ	HAIN	Tue, Oct 22, 2013	40.22	40.92	40.12	40.79
4972	NASDAQ	HAIN	Mon, Oct 21, 2013	40.08	40.48	39.98	40.15
4971	NASDAQ	HAIN	Fri, Oct 18, 2013	40.01	40.56	39.67	40.14
4970	NASDAQ	HAIN	Thu, Oct 17, 2013	39.02	39.76	38.63	39.68
4969	NASDAQ	HAIN	Wed, Oct 16, 2013	38.72	39.38	38.51	39.07
4968	NASDAQ	HAIN	Tue, Oct 15, 2013	38.81	39.03	38.12	38.38
4967	NASDAQ	HAIN	Mon, Oct 14, 2013	38.72	38.93	38.25	38.89
4966	NASDAQ	HAIN	Fri, Oct 11, 2013	38.26	38.93	38.08	38.91
4965	NASDAQ	HAIN	Thu, Oct 10, 2013	37.33	38.43	37.20	38.18
4964	NASDAQ	HAIN	Wed, Oct 9, 2013	37.94	38.09	36.17	36.96
4963	NASDAQ	HAIN	Tue, Oct 8, 2013	39.79	40.26	37.39	37.67
4962	NASDAQ	HAIN	Mon, Oct 7, 2013	39.62	40.20	39.40	39.78
4961	NASDAQ	HAIN	Fri, Oct 4, 2013	39.08	39.40	38.99	39.09
4960	NASDAQ	HAIN	Thu, Oct 3, 2013	39.17	39.39	38.92	39.15
4959	NASDAQ	HAIN	Wed, Oct 2, 2013	39.09	39.48	38.80	39.34
4958	NASDAQ	HAIN	Tue, Oct 1, 2013	38.44	39.26	38.39	39.23
4957	NASDAQ	HAIN	Mon, Sep 30, 2013	38.23	38.59	38.15	38.56
4956	NASDAQ	HAIN	Fri, Sep 27, 2013	38.46	38.75	38.17	38.65
4955	NASDAQ	HAIN	Thu, Sep 26, 2013	38.26	38.80	38.25	38.52
4954	NASDAQ	HAIN	Wed, Sep 25, 2013	38.38	38.50	37.91	38.14
4953	NASDAQ	HAIN	Tue, Sep 24, 2013	38.90	38.90	38.25	38.39
4952	NASDAQ	HAIN	Mon, Sep 23, 2013	39.02	39.42	38.50	38.75
4951	NASDAQ	HAIN	Fri, Sep 20, 2013	40.54	40.54	38.98	39.00
4950	NASDAQ	HAIN	Thu, Sep 19, 2013	40.50	40.78	40.35	40.58
4949	NASDAQ	HAIN	Wed, Sep 18, 2013	40.21	40.63	39.70	40.52
4948	NASDAQ	HAIN	Tue, Sep 17, 2013	40.34	40.48	40.11	40.33
4947	NASDAQ	HAIN	Mon, Sep 16, 2013	40.09	40.60	40.07	40.10
4946	NASDAQ	HAIN	Fri, Sep 13, 2013	39.44	39.78	39.29	39.70
4945	NASDAQ	HAIN	Thu, Sep 12, 2013	39.73	40.00	39.50	39.68
4944	NASDAQ	HAIN	Wed, Sep 11, 2013	39.49	39.76	39.21	39.71
4943	NASDAQ	HAIN	Tue, Sep 10, 2013	39.93	40.00	39.39	39.50
4942	NASDAQ	HAIN	Mon, Sep 9, 2013	39.38	39.83	39.38	39.81
4941	NASDAQ	HAIN	Fri, Sep 6, 2013	39.81	39.99	38.86	39.33
4940	NASDAQ	HAIN	Thu, Sep 5, 2013	40.21	40.33	39.60	39.65
4939	NASDAQ	HAIN	Wed, Sep 4, 2013	39.68	40.21	39.63	40.11
4938	NASDAQ	HAIN	Tue, Sep 3, 2013	41.13	41.50	40.45	40.94
4937	NASDAQ	HAIN	Fri, Aug 30, 2013	40.81	41.07	40.68	40.89
4936	NASDAQ	HAIN	Thu, Aug 29, 2013	40.03	41.15	40.01	40.92
4935	NASDAQ	HAIN	Wed, Aug 28, 2013	40.05	40.39	39.78	39.97
4934	NASDAQ	HAIN	Tue, Aug 27, 2013	40.49	40.98	40.14	40.14
4933	NASDAQ	HAIN	Mon, Aug 26, 2013	40.91	41.06	40.44	40.93
4932	NASDAQ	HAIN	Fri, Aug 23, 2013	40.61	41.05	40.04	40.92
4931	NASDAQ	HAIN	Thu, Aug 22, 2013	39.45	42.74	39.43	40.45
4930	NASDAQ	HAIN	Wed, Aug 21, 2013	36.88	37.15	36.27	36.45
4929	NASDAQ	HAIN	Tue, Aug 20, 2013	36.95	37.24	36.57	36.93
4928	NASDAQ	HAIN	Mon, Aug 19, 2013	36.18	36.85	36.10	36.81
4927	NASDAQ	HAIN	Fri, Aug 16, 2013	36.49	36.52	36.09	36.23
4926	NASDAQ	HAIN	Thu, Aug 15, 2013	37.74	37.75	36.55	36.65
4925	NASDAQ	HAIN	Wed, Aug 14, 2013	38.17	38.48	38.00	38.01
4924	NASDAQ	HAIN	Tue, Aug 13, 2013	38.13	39.15	38.08	38.29
4923	NASDAQ	HAIN	Mon, Aug 12, 2013	37.05	38.00	37.02	38.00
4922	NASDAQ	HAIN	Fri, Aug 9, 2013	36.72	37.25	36.66	36.96
4921	NASDAQ	HAIN	Thu, Aug 8, 2013	36.87	37.00	36.50	36.70
4920	NASDAQ	HAIN	Wed, Aug 7, 2013	37.00	37.09	36.61	36.65
4919	NASDAQ	HAIN	Tue, Aug 6, 2013	37.28	37.39	36.79	37.12
4918	NASDAQ	HAIN	Mon, Aug 5, 2013	36.94	37.33	36.83	37.25
4917	NASDAQ	HAIN	Fri, Aug 2, 2013	36.83	37.05	36.64	36.95
4916	NASDAQ	HAIN	Thu, Aug 1, 2013	36.71	36.94	36.28	36.68
4915	NASDAQ	HAIN	Wed, Jul 31, 2013	37.16	37.38	36.38	36.48
4914	NASDAQ	HAIN	Tue, Jul 30, 2013	37.55	37.55	36.98	37.05
4913	NASDAQ	HAIN	Mon, Jul 29, 2013	37.26	37.59	36.85	37.35
4912	NASDAQ	HAIN	Fri, Jul 26, 2013	37.12	37.34	36.51	37.26
4911	NASDAQ	HAIN	Thu, Jul 25, 2013	36.34	37.48	36.32	37.40
4910	NASDAQ	HAIN	Wed, Jul 24, 2013	36.85	37.00	36.35	36.40
4909	NASDAQ	HAIN	Tue, Jul 23, 2013	37.03	37.10	36.60	36.69
4908	NASDAQ	HAIN	Mon, Jul 22, 2013	36.23	37.15	36.23	36.93
4907	NASDAQ	HAIN	Fri, Jul 19, 2013	36.63	36.87	36.10	36.39
4906	NASDAQ	HAIN	Thu, Jul 18, 2013	37.27	37.47	36.51	36.77
4905	NASDAQ	HAIN	Wed, Jul 17, 2013	37.14	37.99	37.05	37.28
4904	NASDAQ	HAIN	Tue, Jul 16, 2013	36.00	37.25	35.91	37.06
4903	NASDAQ	HAIN	Mon, Jul 15, 2013	35.42	36.10	35.39	35.89
4902	NASDAQ	HAIN	Fri, Jul 12, 2013	35.54	35.78	35.25	35.32
4901	NASDAQ	HAIN	Thu, Jul 11, 2013	34.74	35.62	34.74	35.36
4900	NASDAQ	HAIN	Wed, Jul 10, 2013	34.25	34.99	34.25	34.30
4899	NASDAQ	HAIN	Tue, Jul 9, 2013	34.05	34.50	33.92	34.25
4898	NASDAQ	HAIN	Mon, Jul 8, 2013	33.20	33.94	33.16	33.85
4897	NASDAQ	HAIN	Fri, Jul 5, 2013	33.40	33.41	32.75	33.17
4896	NASDAQ	HAIN	Wed, Jul 3, 2013	32.79	33.12	32.60	32.90
4895	NASDAQ	HAIN	Tue, Jul 2, 2013	32.81	33.41	32.65	32.98
4894	NASDAQ	HAIN	Mon, Jul 1, 2013	32.87	33.01	32.38	32.93
4893	NASDAQ	HAIN	Fri, Jun 28, 2013	32.70	32.94	32.35	32.51
4892	NASDAQ	HAIN	Thu, Jun 27, 2013	32.78	33.09	32.70	32.71
4891	NASDAQ	HAIN	Wed, Jun 26, 2013	32.41	32.85	32.13	32.55
4890	NASDAQ	HAIN	Tue, Jun 25, 2013	32.25	32.48	31.81	32.21
4889	NASDAQ	HAIN	Mon, Jun 24, 2013	31.85	32.14	31.44	31.91
4888	NASDAQ	HAIN	Fri, Jun 21, 2013	32.29	32.62	31.54	32.05
4887	NASDAQ	HAIN	Thu, Jun 20, 2013	33.29	33.38	31.92	32.25
4886	NASDAQ	HAIN	Wed, Jun 19, 2013	34.10	34.32	33.56	33.56
4885	NASDAQ	HAIN	Tue, Jun 18, 2013	33.92	34.10	33.55	34.05
4884	NASDAQ	HAIN	Mon, Jun 17, 2013	33.86	33.86	33.42	33.67
4883	NASDAQ	HAIN	Fri, Jun 14, 2013	33.70	33.93	33.44	33.64
4882	NASDAQ	HAIN	Thu, Jun 13, 2013	33.17	33.75	32.83	33.64
4881	NASDAQ	HAIN	Wed, Jun 12, 2013	33.26	33.44	32.86	33.12
4880	NASDAQ	HAIN	Tue, Jun 11, 2013	32.91	33.60	32.70	33.16
4879	NASDAQ	HAIN	Mon, Jun 10, 2013	32.87	33.53	32.52	33.20
4878	NASDAQ	HAIN	Fri, Jun 7, 2013	32.37	33.04	32.34	32.74
4877	NASDAQ	HAIN	Thu, Jun 6, 2013	32.48	32.69	31.43	32.33
4876	NASDAQ	HAIN	Wed, Jun 5, 2013	33.38	33.45	32.42	32.55
4875	NASDAQ	HAIN	Tue, Jun 4, 2013	33.75	34.35	33.38	33.46
4874	NASDAQ	HAIN	Mon, Jun 3, 2013	33.32	33.93	33.18	33.67
4873	NASDAQ	HAIN	Fri, May 31, 2013	33.75	33.79	33.22	33.31
4872	NASDAQ	HAIN	Thu, May 30, 2013	34.05	34.20	33.59	33.95
4871	NASDAQ	HAIN	Wed, May 29, 2013	34.69	34.92	34.02	34.06
4870	NASDAQ	HAIN	Tue, May 28, 2013	34.40	35.11	34.35	34.59
4869	NASDAQ	HAIN	Fri, May 24, 2013	34.46	34.49	33.92	34.22
4868	NASDAQ	HAIN	Thu, May 23, 2013	33.63	34.62	33.37	34.52
4867	NASDAQ	HAIN	Wed, May 22, 2013	34.06	34.55	33.67	33.76
4866	NASDAQ	HAIN	Tue, May 21, 2013	33.39	34.14	33.32	33.93
4865	NASDAQ	HAIN	Mon, May 20, 2013	33.32	33.78	33.30	33.49
4864	NASDAQ	HAIN	Fri, May 17, 2013	33.19	33.47	32.86	33.43
4863	NASDAQ	HAIN	Thu, May 16, 2013	32.54	33.61	32.53	33.15
4862	NASDAQ	HAIN	Wed, May 15, 2013	31.94	32.85	31.83	32.52
4861	NASDAQ	HAIN	Tue, May 14, 2013	31.21	32.00	31.21	31.93
4860	NASDAQ	HAIN	Mon, May 13, 2013	31.04	31.19	30.89	31.14
4859	NASDAQ	HAIN	Fri, May 10, 2013	31.29	31.36	30.83	31.02
4858	NASDAQ	HAIN	Thu, May 9, 2013	31.45	31.57	30.93	31.16
4857	NASDAQ	HAIN	Wed, May 8, 2013	31.70	31.87	31.22	31.44
4856	NASDAQ	HAIN	Tue, May 7, 2013	31.76	31.92	31.44	31.49
4855	NASDAQ	HAIN	Mon, May 6, 2013	31.64	32.05	31.46	31.75
4854	NASDAQ	HAIN	Fri, May 3, 2013	32.00	32.50	31.19	31.71
4853	NASDAQ	HAIN	Thu, May 2, 2013	32.34	32.77	31.90	32.75
4852	NASDAQ	HAIN	Wed, May 1, 2013	32.55	32.65	32.17	32.30
4851	NASDAQ	HAIN	Tue, Apr 30, 2013	32.32	32.81	32.26	32.63
4850	NASDAQ	HAIN	Mon, Apr 29, 2013	32.84	34.10	32.38	32.55
4849	NASDAQ	HAIN	Fri, Apr 26, 2013	32.35	32.70	32.18	32.64
4848	NASDAQ	HAIN	Thu, Apr 25, 2013	31.80	32.51	31.68	32.44
4847	NASDAQ	HAIN	Wed, Apr 24, 2013	31.94	32.05	31.48	31.54
4846	NASDAQ	HAIN	Tue, Apr 23, 2013	32.16	32.28	31.77	32.03
4845	NASDAQ	HAIN	Mon, Apr 22, 2013	30.55	32.63	30.40	32.06
4844	NASDAQ	HAIN	Fri, Apr 19, 2013	30.04	30.57	29.94	30.53
4843	NASDAQ	HAIN	Thu, Apr 18, 2013	30.15	30.22	29.96	30.03
4842	NASDAQ	HAIN	Wed, Apr 17, 2013	30.12	30.24	29.88	30.03
4841	NASDAQ	HAIN	Tue, Apr 16, 2013	30.22	30.33	29.98	30.26
4840	NASDAQ	HAIN	Mon, Apr 15, 2013	30.46	30.65	29.89	30.00
4839	NASDAQ	HAIN	Fri, Apr 12, 2013	30.48	30.75	30.21	30.70
4838	NASDAQ	HAIN	Thu, Apr 11, 2013	31.04	31.23	30.60	30.71
4837	NASDAQ	HAIN	Wed, Apr 10, 2013	30.48	31.11	30.48	31.05
4836	NASDAQ	HAIN	Tue, Apr 9, 2013	30.45	30.72	30.21	30.50
4835	NASDAQ	HAIN	Mon, Apr 8, 2013	30.15	30.41	30.00	30.38
4834	NASDAQ	HAIN	Fri, Apr 5, 2013	29.69	30.11	29.63	30.05
4833	NASDAQ	HAIN	Thu, Apr 4, 2013	29.95	30.22	29.76	30.18
4832	NASDAQ	HAIN	Wed, Apr 3, 2013	30.75	30.81	29.86	29.97
4831	NASDAQ	HAIN	Tue, Apr 2, 2013	30.58	31.20	30.56	30.73
4830	NASDAQ	HAIN	Mon, Apr 1, 2013	30.60	30.80	30.11	30.40
4829	NASDAQ	HAIN	Thu, Mar 28, 2013	30.87	30.88	30.50	30.54
4828	NASDAQ	HAIN	Wed, Mar 27, 2013	30.91	31.07	30.57	30.79
4827	NASDAQ	HAIN	Tue, Mar 26, 2013	30.82	31.09	30.62	31.09
4826	NASDAQ	HAIN	Mon, Mar 25, 2013	31.05	31.32	30.69	30.76
4825	NASDAQ	HAIN	Fri, Mar 22, 2013	30.91	31.29	30.80	30.95
4824	NASDAQ	HAIN	Thu, Mar 21, 2013	30.13	30.72	29.97	30.66
4823	NASDAQ	HAIN	Wed, Mar 20, 2013	30.63	30.66	30.10	30.34
4822	NASDAQ	HAIN	Tue, Mar 19, 2013	29.23	30.66	29.23	30.47
4821	NASDAQ	HAIN	Mon, Mar 18, 2013	28.73	28.94	28.43	28.57
4820	NASDAQ	HAIN	Fri, Mar 15, 2013	28.91	29.17	28.66	29.08
4819	NASDAQ	HAIN	Thu, Mar 14, 2013	28.77	28.94	28.55	28.89
4818	NASDAQ	HAIN	Wed, Mar 13, 2013	28.50	28.78	28.37	28.70
4817	NASDAQ	HAIN	Tue, Mar 12, 2013	28.18	28.61	28.17	28.56
4816	NASDAQ	HAIN	Mon, Mar 11, 2013	28.31	28.48	28.18	28.29
4815	NASDAQ	HAIN	Fri, Mar 8, 2013	28.34	28.44	28.07	28.41
4814	NASDAQ	HAIN	Thu, Mar 7, 2013	28.11	28.30	27.84	28.06
4813	NASDAQ	HAIN	Wed, Mar 6, 2013	28.23	28.29	27.86	28.04
4812	NASDAQ	HAIN	Tue, Mar 5, 2013	27.89	28.41	27.89	28.14
4811	NASDAQ	HAIN	Mon, Mar 4, 2013	27.40	27.87	27.39	27.82
4810	NASDAQ	HAIN	Fri, Mar 1, 2013	27.22	27.50	27.01	27.47
4809	NASDAQ	HAIN	Thu, Feb 28, 2013	27.05	27.58	27.05	27.38
4808	NASDAQ	HAIN	Wed, Feb 27, 2013	26.96	27.50	26.77	27.04
4807	NASDAQ	HAIN	Tue, Feb 26, 2013	26.74	27.13	26.21	27.03
4806	NASDAQ	HAIN	Mon, Feb 25, 2013	27.50	27.55	26.30	26.52
4805	NASDAQ	HAIN	Fri, Feb 22, 2013	28.93	29.00	27.44	27.47
4804	NASDAQ	HAIN	Thu, Feb 21, 2013	28.99	29.15	28.00	28.83
4803	NASDAQ	HAIN	Wed, Feb 20, 2013	29.85	29.91	28.99	29.03
4802	NASDAQ	HAIN	Tue, Feb 19, 2013	29.90	30.12	29.65	29.75
4801	NASDAQ	HAIN	Fri, Feb 15, 2013	30.38	30.38	29.81	29.83
4800	NASDAQ	HAIN	Thu, Feb 14, 2013	30.28	30.62	30.15	30.29
4799	NASDAQ	HAIN	Wed, Feb 13, 2013	30.22	30.77	30.07	30.33
4798	NASDAQ	HAIN	Tue, Feb 12, 2013	29.80	30.24	29.71	30.20
4797	NASDAQ	HAIN	Mon, Feb 11, 2013	30.09	30.15	29.67	29.82
4796	NASDAQ	HAIN	Fri, Feb 8, 2013	30.19	30.95	29.95	30.01
4795	NASDAQ	HAIN	Thu, Feb 7, 2013	29.38	30.49	28.92	30.34
4794	NASDAQ	HAIN	Wed, Feb 6, 2013	28.50	29.63	28.28	29.02
4793	NASDAQ	HAIN	Tue, Feb 5, 2013	28.76	30.00	28.75	29.70
4792	NASDAQ	HAIN	Mon, Feb 4, 2013	28.60	28.88	28.31	28.72
4791	NASDAQ	HAIN	Fri, Feb 1, 2013	28.46	28.95	28.18	28.66
4790	NASDAQ	HAIN	Thu, Jan 31, 2013	28.06	29.38	28.00	28.50
4789	NASDAQ	HAIN	Wed, Jan 30, 2013	27.63	27.85	26.72	27.49
4788	NASDAQ	HAIN	Tue, Jan 29, 2013	27.68	27.82	27.20	27.49
4787	NASDAQ	HAIN	Mon, Jan 28, 2013	28.71	28.93	27.75	27.76
4786	NASDAQ	HAIN	Fri, Jan 25, 2013	27.61	28.77	27.60	28.76
4785	NASDAQ	HAIN	Thu, Jan 24, 2013	27.27	27.70	27.16	27.63
4784	NASDAQ	HAIN	Wed, Jan 23, 2013	27.69	27.81	27.08	27.16
4783	NASDAQ	HAIN	Tue, Jan 22, 2013	27.53	27.89	27.33	27.66
4782	NASDAQ	HAIN	Fri, Jan 18, 2013	28.00	28.07	27.46	27.53
4781	NASDAQ	HAIN	Thu, Jan 17, 2013	26.84	28.48	26.84	28.07
4780	NASDAQ	HAIN	Wed, Jan 16, 2013	26.73	26.86	26.16	26.68
4779	NASDAQ	HAIN	Tue, Jan 15, 2013	26.19	26.92	26.10	26.87
4778	NASDAQ	HAIN	Mon, Jan 14, 2013	26.67	26.75	26.15	26.27
4777	NASDAQ	HAIN	Fri, Jan 11, 2013	27.03	27.18	26.53	26.66
4776	NASDAQ	HAIN	Thu, Jan 10, 2013	27.01	27.20	26.73	26.95
4775	NASDAQ	HAIN	Wed, Jan 9, 2013	27.21	27.30	26.82	27.18
4774	NASDAQ	HAIN	Tue, Jan 8, 2013	26.67	27.20	26.06	27.07
4773	NASDAQ	HAIN	Mon, Jan 7, 2013	28.11	28.16	26.35	26.77
4772	NASDAQ	HAIN	Fri, Jan 4, 2013	28.26	28.39	27.93	28.26
4771	NASDAQ	HAIN	Thu, Jan 3, 2013	28.22	28.32	26.63	28.28
4770	NASDAQ	HAIN	Wed, Jan 2, 2013	28.25	29.29	27.77	28.24
4769	NASDAQ	HAIN	Mon, Dec 31, 2012	26.29	27.13	25.76	27.11
4768	NASDAQ	HAIN	Fri, Dec 28, 2012	26.49	26.95	26.33	26.34
4767	NASDAQ	HAIN	Thu, Dec 27, 2012	26.55	26.84	26.34	26.54
4766	NASDAQ	HAIN	Wed, Dec 26, 2012	26.95	27.00	26.37	26.64
4765	NASDAQ	HAIN	Mon, Dec 24, 2012	27.43	27.57	26.95	26.97
4764	NASDAQ	HAIN	Fri, Dec 21, 2012	27.72	27.72	26.92	27.33
4763	NASDAQ	HAIN	Thu, Dec 20, 2012	28.36	28.50	27.92	27.97
4762	NASDAQ	HAIN	Wed, Dec 19, 2012	28.05	28.83	27.97	28.59
4761	NASDAQ	HAIN	Tue, Dec 18, 2012	28.32	28.37	27.77	27.97
4760	NASDAQ	HAIN	Mon, Dec 17, 2012	28.09	28.52	28.00	28.18
4759	NASDAQ	HAIN	Fri, Dec 14, 2012	28.09	28.29	27.81	28.01
4758	NASDAQ	HAIN	Thu, Dec 13, 2012	28.61	28.91	28.09	28.13
4757	NASDAQ	HAIN	Wed, Dec 12, 2012	28.78	28.93	28.46	28.65
4756	NASDAQ	HAIN	Tue, Dec 11, 2012	28.86	29.03	28.47	28.76
4755	NASDAQ	HAIN	Mon, Dec 10, 2012	29.18	29.28	28.44	28.73
4754	NASDAQ	HAIN	Fri, Dec 7, 2012	29.24	29.59	29.10	29.10
4753	NASDAQ	HAIN	Thu, Dec 6, 2012	29.74	29.97	29.00	29.10
4752	NASDAQ	HAIN	Wed, Dec 5, 2012	30.34	30.40	29.80	29.83
4751	NASDAQ	HAIN	Tue, Dec 4, 2012	30.48	30.76	30.01	30.32
4750	NASDAQ	HAIN	Mon, Dec 3, 2012	30.38	30.47	29.81	30.38
4749	NASDAQ	HAIN	Fri, Nov 30, 2012	30.41	30.58	30.00	30.14
4748	NASDAQ	HAIN	Thu, Nov 29, 2012	30.53	30.57	30.13	30.29
4747	NASDAQ	HAIN	Wed, Nov 28, 2012	30.20	30.37	29.90	30.34
4746	NASDAQ	HAIN	Tue, Nov 27, 2012	30.56	30.71	30.14	30.41
4745	NASDAQ	HAIN	Mon, Nov 26, 2012	30.12	30.46	29.79	30.10
4744	NASDAQ	HAIN	Fri, Nov 23, 2012	30.80	31.15	30.60	31.10
4743	NASDAQ	HAIN	Wed, Nov 21, 2012	30.97	31.08	30.55	30.76
4742	NASDAQ	HAIN	Tue, Nov 20, 2012	30.99	31.20	30.69	31.00
4741	NASDAQ	HAIN	Mon, Nov 19, 2012	30.29	31.07	30.20	30.95
4740	NASDAQ	HAIN	Fri, Nov 16, 2012	29.57	29.99	29.08	29.95
4739	NASDAQ	HAIN	Thu, Nov 15, 2012	29.36	29.63	28.97	29.57
4738	NASDAQ	HAIN	Wed, Nov 14, 2012	30.19	30.77	29.27	29.39
4737	NASDAQ	HAIN	Tue, Nov 13, 2012	30.14	30.74	30.04	30.68
4736	NASDAQ	HAIN	Mon, Nov 12, 2012	30.46	30.64	29.86	30.36
4735	NASDAQ	HAIN	Fri, Nov 9, 2012	30.25	31.06	30.22	30.44
4734	NASDAQ	HAIN	Thu, Nov 8, 2012	30.25	30.80	29.88	30.22
4733	NASDAQ	HAIN	Wed, Nov 7, 2012	29.50	30.95	29.40	30.52
4732	NASDAQ	HAIN	Tue, Nov 6, 2012	29.05	29.96	28.95	29.88
4731	NASDAQ	HAIN	Mon, Nov 5, 2012	28.55	29.39	28.35	28.90
4730	NASDAQ	HAIN	Fri, Nov 2, 2012	30.82	31.26	28.29	28.63
4729	NASDAQ	HAIN	Thu, Nov 1, 2012	28.83	29.70	28.67	29.47
4728	NASDAQ	HAIN	Wed, Oct 31, 2012	28.86	29.11	28.51	28.90
4727	NASDAQ	HAIN	Fri, Oct 26, 2012	29.14	29.65	28.70	28.73
4726	NASDAQ	HAIN	Thu, Oct 25, 2012	29.58	29.90	29.01	29.12
4725	NASDAQ	HAIN	Wed, Oct 24, 2012	29.43	29.50	29.25	29.33
4724	NASDAQ	HAIN	Tue, Oct 23, 2012	29.51	29.73	29.00	29.22
4723	NASDAQ	HAIN	Mon, Oct 22, 2012	29.90	30.16	29.55	29.78
4722	NASDAQ	HAIN	Fri, Oct 19, 2012	29.83	30.01	29.63	29.86
4721	NASDAQ	HAIN	Thu, Oct 18, 2012	29.78	30.16	29.68	29.98
4720	NASDAQ	HAIN	Wed, Oct 17, 2012	29.94	30.17	29.60	29.78
4719	NASDAQ	HAIN	Tue, Oct 16, 2012	29.73	30.07	29.57	29.96
4718	NASDAQ	HAIN	Mon, Oct 15, 2012	29.39	30.16	29.39	29.77
4717	NASDAQ	HAIN	Fri, Oct 12, 2012	30.48	30.65	28.23	29.46
4716	NASDAQ	HAIN	Thu, Oct 11, 2012	31.39	31.63	30.24	30.53
4715	NASDAQ	HAIN	Wed, Oct 10, 2012	31.46	31.54	30.77	31.43
4714	NASDAQ	HAIN	Tue, Oct 9, 2012	32.04	32.24	31.19	31.44
4713	NASDAQ	HAIN	Mon, Oct 8, 2012	32.02	32.32	31.71	32.10
4712	NASDAQ	HAIN	Fri, Oct 5, 2012	32.36	33.11	31.98	32.03
4711	NASDAQ	HAIN	Thu, Oct 4, 2012	32.35	32.58	31.66	31.89
4710	NASDAQ	HAIN	Wed, Oct 3, 2012	32.78	32.92	32.28	32.34
4709	NASDAQ	HAIN	Tue, Oct 2, 2012	32.97	33.10	32.46	32.70
4708	NASDAQ	HAIN	Mon, Oct 1, 2012	31.76	33.02	31.67	32.79
4707	NASDAQ	HAIN	Fri, Sep 28, 2012	31.99	31.99	31.50	31.50
4706	NASDAQ	HAIN	Thu, Sep 27, 2012	31.60	32.44	31.41	32.07
4705	NASDAQ	HAIN	Wed, Sep 26, 2012	31.52	31.94	31.14	31.42
4704	NASDAQ	HAIN	Tue, Sep 25, 2012	32.31	32.82	31.42	31.54
4703	NASDAQ	HAIN	Mon, Sep 24, 2012	33.04	33.17	32.12	32.18
4702	NASDAQ	HAIN	Fri, Sep 21, 2012	33.44	33.44	32.38	32.62
4701	NASDAQ	HAIN	Thu, Sep 20, 2012	33.47	33.73	33.06	33.14
4700	NASDAQ	HAIN	Wed, Sep 19, 2012	33.72	34.13	33.46	33.74
4699	NASDAQ	HAIN	Tue, Sep 18, 2012	34.01	34.38	33.33	33.58
4698	NASDAQ	HAIN	Mon, Sep 17, 2012	33.70	34.15	33.51	34.10
4697	NASDAQ	HAIN	Fri, Sep 14, 2012	34.50	34.75	33.88	33.98
4696	NASDAQ	HAIN	Thu, Sep 13, 2012	34.01	34.57	33.83	34.50
4695	NASDAQ	HAIN	Wed, Sep 12, 2012	35.10	35.12	33.61	33.90
4694	NASDAQ	HAIN	Tue, Sep 11, 2012	35.72	35.73	34.68	34.90
4693	NASDAQ	HAIN	Mon, Sep 10, 2012	35.88	36.07	35.23	35.78
4692	NASDAQ	HAIN	Fri, Sep 7, 2012	36.85	36.85	35.66	35.74
4691	NASDAQ	HAIN	Thu, Sep 6, 2012	35.96	36.86	35.95	36.57
4690	NASDAQ	HAIN	Wed, Sep 5, 2012	35.95	36.10	35.55	35.66
4689	NASDAQ	HAIN	Tue, Sep 4, 2012	34.77	36.11	34.71	35.91
4688	NASDAQ	HAIN	Fri, Aug 31, 2012	34.46	34.59	34.23	34.50
4687	NASDAQ	HAIN	Thu, Aug 30, 2012	34.23	34.45	34.11	34.26
4686	NASDAQ	HAIN	Wed, Aug 29, 2012	34.76	34.78	34.25	34.27
4685	NASDAQ	HAIN	Tue, Aug 28, 2012	34.92	35.24	34.65	34.80
4684	NASDAQ	HAIN	Mon, Aug 27, 2012	34.91	35.33	34.56	34.72
4683	NASDAQ	HAIN	Fri, Aug 24, 2012	33.90	35.37	33.87	34.88
4682	NASDAQ	HAIN	Thu, Aug 23, 2012	32.49	34.15	32.43	33.89
4681	NASDAQ	HAIN	Wed, Aug 22, 2012	28.38	28.57	27.91	28.46
4680	NASDAQ	HAIN	Tue, Aug 21, 2012	28.04	28.60	28.04	28.38
4679	NASDAQ	HAIN	Mon, Aug 20, 2012	27.64	28.00	27.45	27.97
4678	NASDAQ	HAIN	Fri, Aug 17, 2012	27.10	27.66	26.88	27.60
4677	NASDAQ	HAIN	Thu, Aug 16, 2012	26.99	27.33	26.81	27.19
4676	NASDAQ	HAIN	Wed, Aug 15, 2012	26.40	27.47	26.36	26.97
4675	NASDAQ	HAIN	Tue, Aug 14, 2012	25.87	26.59	25.87	26.36
4674	NASDAQ	HAIN	Mon, Aug 13, 2012	27.03	27.03	25.69	25.86
4673	NASDAQ	HAIN	Fri, Aug 10, 2012	27.67	27.67	26.84	26.88
4672	NASDAQ	HAIN	Thu, Aug 9, 2012	27.51	27.73	27.19	27.69
4671	NASDAQ	HAIN	Wed, Aug 8, 2012	27.54	27.79	27.39	27.52
4670	NASDAQ	HAIN	Tue, Aug 7, 2012	28.10	28.15	27.53	27.58
4669	NASDAQ	HAIN	Mon, Aug 6, 2012	27.95	28.31	27.63	27.87
4668	NASDAQ	HAIN	Fri, Aug 3, 2012	27.92	28.46	27.78	27.98
4667	NASDAQ	HAIN	Thu, Aug 2, 2012	27.03	27.70	26.78	27.46
4666	NASDAQ	HAIN	Wed, Aug 1, 2012	27.89	28.01	27.39	27.41
4665	NASDAQ	HAIN	Tue, Jul 31, 2012	28.57	28.65	27.84	27.85
4664	NASDAQ	HAIN	Mon, Jul 30, 2012	28.75	28.94	28.32	28.40
4663	NASDAQ	HAIN	Fri, Jul 27, 2012	27.98	28.75	27.60	28.63
4662	NASDAQ	HAIN	Thu, Jul 26, 2012	27.41	28.45	27.39	27.77
4661	NASDAQ	HAIN	Wed, Jul 25, 2012	26.47	27.05	26.41	26.84
4660	NASDAQ	HAIN	Tue, Jul 24, 2012	26.76	26.80	25.94	26.28
4659	NASDAQ	HAIN	Mon, Jul 23, 2012	26.67	26.69	26.32	26.57
4658	NASDAQ	HAIN	Fri, Jul 20, 2012	27.99	28.00	27.00	27.17
4657	NASDAQ	HAIN	Thu, Jul 19, 2012	28.66	28.67	28.27	28.34
4656	NASDAQ	HAIN	Wed, Jul 18, 2012	28.70	29.16	28.48	28.63
4655	NASDAQ	HAIN	Tue, Jul 17, 2012	28.38	28.85	28.31	28.71
4654	NASDAQ	HAIN	Mon, Jul 16, 2012	28.37	28.38	28.13	28.36
4653	NASDAQ	HAIN	Fri, Jul 13, 2012	28.16	28.47	28.13	28.37
4652	NASDAQ	HAIN	Thu, Jul 12, 2012	27.77	28.14	27.59	28.09
4651	NASDAQ	HAIN	Wed, Jul 11, 2012	28.19	28.27	27.70	27.97
4650	NASDAQ	HAIN	Tue, Jul 10, 2012	28.18	28.43	27.99	28.10
4649	NASDAQ	HAIN	Mon, Jul 9, 2012	28.19	28.33	27.88	28.13
4648	NASDAQ	HAIN	Fri, Jul 6, 2012	27.84	28.18	27.68	28.16
4647	NASDAQ	HAIN	Thu, Jul 5, 2012	27.61	28.05	27.49	28.01
4646	NASDAQ	HAIN	Tue, Jul 3, 2012	27.64	27.75	27.39	27.70
4645	NASDAQ	HAIN	Mon, Jul 2, 2012	27.52	27.89	27.31	27.87
4644	NASDAQ	HAIN	Fri, Jun 29, 2012	27.34	27.74	27.05	27.52
4643	NASDAQ	HAIN	Thu, Jun 28, 2012	26.27	27.04	26.27	26.94
4642	NASDAQ	HAIN	Wed, Jun 27, 2012	25.70	26.54	25.68	26.51
4641	NASDAQ	HAIN	Tue, Jun 26, 2012	25.11	25.70	25.06	25.65
4640	NASDAQ	HAIN	Mon, Jun 25, 2012	25.18	25.30	24.82	25.11
4639	NASDAQ	HAIN	Fri, Jun 22, 2012	25.77	26.38	25.43	25.51
4638	NASDAQ	HAIN	Thu, Jun 21, 2012	26.82	26.82	25.83	25.89
4637	NASDAQ	HAIN	Wed, Jun 20, 2012	27.10	27.23	26.60	26.72
4636	NASDAQ	HAIN	Tue, Jun 19, 2012	27.05	27.38	26.92	27.19
4635	NASDAQ	HAIN	Mon, Jun 18, 2012	26.79	27.35	26.76	27.03
4634	NASDAQ	HAIN	Fri, Jun 15, 2012	26.61	27.13	26.51	26.96
4633	NASDAQ	HAIN	Thu, Jun 14, 2012	26.66	27.04	26.45	26.70
4632	NASDAQ	HAIN	Wed, Jun 13, 2012	26.75	27.15	26.62	26.74
4631	NASDAQ	HAIN	Tue, Jun 12, 2012	26.49	27.03	26.49	26.88
4630	NASDAQ	HAIN	Mon, Jun 11, 2012	27.51	27.81	26.48	26.69
4629	NASDAQ	HAIN	Fri, Jun 8, 2012	26.59	27.09	26.36	26.96
4628	NASDAQ	HAIN	Thu, Jun 7, 2012	27.66	27.73	26.66	26.78
4627	NASDAQ	HAIN	Wed, Jun 6, 2012	27.01	27.63	27.01	27.29
4626	NASDAQ	HAIN	Tue, Jun 5, 2012	26.67	27.16	26.52	26.94
4625	NASDAQ	HAIN	Mon, Jun 4, 2012	27.00	27.15	26.34	26.76
4624	NASDAQ	HAIN	Fri, Jun 1, 2012	27.17	27.70	26.53	26.88
4623	NASDAQ	HAIN	Thu, May 31, 2012	28.09	28.11	27.60	27.75
4622	NASDAQ	HAIN	Wed, May 30, 2012	28.42	28.50	27.95	28.12
4621	NASDAQ	HAIN	Tue, May 29, 2012	28.15	28.71	28.04	28.40
4620	NASDAQ	HAIN	Fri, May 25, 2012	27.69	28.06	27.60	27.98
4619	NASDAQ	HAIN	Thu, May 24, 2012	27.37	27.54	27.01	27.52
4618	NASDAQ	HAIN	Wed, May 23, 2012	26.78	27.37	26.65	27.17
4617	NASDAQ	HAIN	Tue, May 22, 2012	26.73	27.30	26.67	26.84
4616	NASDAQ	HAIN	Mon, May 21, 2012	26.09	26.76	25.64	26.73
4615	NASDAQ	HAIN	Fri, May 18, 2012	26.31	26.49	25.79	25.95
4614	NASDAQ	HAIN	Thu, May 17, 2012	27.02	27.11	26.34	26.42
4613	NASDAQ	HAIN	Wed, May 16, 2012	26.74	27.45	26.52	27.09
4612	NASDAQ	HAIN	Tue, May 15, 2012	26.71	26.74	26.38	26.55
4611	NASDAQ	HAIN	Mon, May 14, 2012	26.97	27.27	26.54	26.75
4610	NASDAQ	HAIN	Fri, May 11, 2012	26.38	27.99	26.35	27.06
4609	NASDAQ	HAIN	Thu, May 10, 2012	26.25	26.75	25.70	26.55
4608	NASDAQ	HAIN	Wed, May 9, 2012	25.29	26.23	25.14	26.17
4607	NASDAQ	HAIN	Tue, May 8, 2012	25.45	25.53	24.78	25.49
4606	NASDAQ	HAIN	Mon, May 7, 2012	25.02	25.50	24.85	25.46
4605	NASDAQ	HAIN	Fri, May 4, 2012	24.24	25.89	23.63	25.14
4604	NASDAQ	HAIN	Thu, May 3, 2012	24.68	24.69	23.44	23.66
4603	NASDAQ	HAIN	Wed, May 2, 2012	23.97	24.06	23.84	24.06
4602	NASDAQ	HAIN	Tue, May 1, 2012	23.76	24.23	23.73	23.80
4601	NASDAQ	HAIN	Mon, Apr 30, 2012	23.92	23.98	23.55	23.65
4600	NASDAQ	HAIN	Fri, Apr 27, 2012	23.76	24.11	23.63	23.88
4599	NASDAQ	HAIN	Thu, Apr 26, 2012	23.44	24.00	23.30	23.65
4598	NASDAQ	HAIN	Wed, Apr 25, 2012	22.72	23.41	22.51	23.40
4597	NASDAQ	HAIN	Tue, Apr 24, 2012	22.69	22.79	22.23	22.45
4596	NASDAQ	HAIN	Mon, Apr 23, 2012	23.60	23.60	22.53	22.60
4595	NASDAQ	HAIN	Fri, Apr 20, 2012	22.85	23.71	22.55	23.20
4594	NASDAQ	HAIN	Thu, Apr 19, 2012	22.53	22.66	22.32	22.60
4593	NASDAQ	HAIN	Wed, Apr 18, 2012	22.43	22.68	22.32	22.51
4592	NASDAQ	HAIN	Tue, Apr 17, 2012	22.46	22.49	22.27	22.44
4591	NASDAQ	HAIN	Mon, Apr 16, 2012	22.54	22.56	22.23	22.27
4590	NASDAQ	HAIN	Fri, Apr 13, 2012	22.29	22.54	22.25	22.49
4589	NASDAQ	HAIN	Thu, Apr 12, 2012	21.99	22.45	21.98	22.43
4588	NASDAQ	HAIN	Wed, Apr 11, 2012	21.75	22.04	21.41	22.02
4587	NASDAQ	HAIN	Tue, Apr 10, 2012	21.99	22.15	21.47	21.58
4586	NASDAQ	HAIN	Mon, Apr 9, 2012	22.07	22.17	21.90	22.02
4585	NASDAQ	HAIN	Thu, Apr 5, 2012	22.75	22.76	22.22	22.33
4584	NASDAQ	HAIN	Wed, Apr 4, 2012	22.64	23.00	22.49	22.84
4583	NASDAQ	HAIN	Tue, Apr 3, 2012	22.36	23.25	22.21	22.76
4582	NASDAQ	HAIN	Mon, Apr 2, 2012	21.79	22.38	21.79	22.38
4581	NASDAQ	HAIN	Fri, Mar 30, 2012	22.17	22.34	21.88	21.91
4580	NASDAQ	HAIN	Thu, Mar 29, 2012	22.01	22.07	21.58	21.97
4579	NASDAQ	HAIN	Wed, Mar 28, 2012	22.08	22.41	21.84	22.17
4578	NASDAQ	HAIN	Tue, Mar 27, 2012	22.13	22.31	22.00	22.14
4577	NASDAQ	HAIN	Mon, Mar 26, 2012	21.89	22.21	21.77	22.16
4576	NASDAQ	HAIN	Fri, Mar 23, 2012	21.29	21.71	21.21	21.66
4575	NASDAQ	HAIN	Thu, Mar 22, 2012	21.33	21.43	21.20	21.37
4574	NASDAQ	HAIN	Wed, Mar 21, 2012	21.64	21.84	21.48	21.48
4573	NASDAQ	HAIN	Tue, Mar 20, 2012	21.74	21.80	21.56	21.56
4572	NASDAQ	HAIN	Mon, Mar 19, 2012	21.45	21.90	21.35	21.84
4571	NASDAQ	HAIN	Fri, Mar 16, 2012	21.47	21.48	21.30	21.42
4570	NASDAQ	HAIN	Thu, Mar 15, 2012	21.42	21.48	21.21	21.40
4569	NASDAQ	HAIN	Wed, Mar 14, 2012	21.50	21.50	21.15	21.43
4568	NASDAQ	HAIN	Tue, Mar 13, 2012	20.74	21.50	20.55	21.49
4567	NASDAQ	HAIN	Mon, Mar 12, 2012	20.56	20.74	20.38	20.57
4566	NASDAQ	HAIN	Fri, Mar 9, 2012	20.32	20.71	20.25	20.65
4565	NASDAQ	HAIN	Thu, Mar 8, 2012	20.33	20.41	20.08	20.31
4564	NASDAQ	HAIN	Wed, Mar 7, 2012	20.05	20.29	19.96	20.26
4563	NASDAQ	HAIN	Tue, Mar 6, 2012	20.36	20.54	20.01	20.01
4562	NASDAQ	HAIN	Mon, Mar 5, 2012	20.48	20.66	20.33	20.56
4561	NASDAQ	HAIN	Fri, Mar 2, 2012	20.87	20.89	20.39	20.50
4560	NASDAQ	HAIN	Thu, Mar 1, 2012	20.52	21.01	20.26	20.81
4559	NASDAQ	HAIN	Wed, Feb 29, 2012	20.14	20.46	20.06	20.42
4558	NASDAQ	HAIN	Tue, Feb 28, 2012	19.95	20.21	19.93	20.06
4557	NASDAQ	HAIN	Mon, Feb 27, 2012	20.17	20.25	19.58	19.92
4556	NASDAQ	HAIN	Fri, Feb 24, 2012	20.48	20.54	20.28	20.33
4555	NASDAQ	HAIN	Thu, Feb 23, 2012	19.94	20.50	19.90	20.47
4554	NASDAQ	HAIN	Wed, Feb 22, 2012	19.97	20.20	19.91	20.05
4553	NASDAQ	HAIN	Tue, Feb 21, 2012	20.02	20.19	19.87	20.04
4552	NASDAQ	HAIN	Fri, Feb 17, 2012	20.06	20.06	19.76	19.92
4551	NASDAQ	HAIN	Thu, Feb 16, 2012	19.80	20.18	19.76	19.98
4550	NASDAQ	HAIN	Wed, Feb 15, 2012	20.11	20.28	19.70	19.82
4549	NASDAQ	HAIN	Tue, Feb 14, 2012	20.01	20.10	19.75	20.08
4548	NASDAQ	HAIN	Mon, Feb 13, 2012	20.21	20.28	20.00	20.17
4547	NASDAQ	HAIN	Fri, Feb 10, 2012	20.08	20.17	19.87	19.99
4546	NASDAQ	HAIN	Thu, Feb 9, 2012	20.44	20.57	20.32	20.33
4545	NASDAQ	HAIN	Wed, Feb 8, 2012	20.68	20.71	20.21	20.45
4544	NASDAQ	HAIN	Tue, Feb 7, 2012	20.99	21.06	20.57	20.68
4543	NASDAQ	HAIN	Mon, Feb 6, 2012	20.70	21.17	20.65	20.95
4542	NASDAQ	HAIN	Fri, Feb 3, 2012	20.77	20.81	20.57	20.64
4541	NASDAQ	HAIN	Thu, Feb 2, 2012	19.50	20.65	19.48	20.46
4540	NASDAQ	HAIN	Wed, Feb 1, 2012	19.29	19.43	19.26	19.38
4539	NASDAQ	HAIN	Tue, Jan 31, 2012	19.40	19.47	19.21	19.29
4538	NASDAQ	HAIN	Mon, Jan 30, 2012	18.61	19.29	18.59	19.27
4537	NASDAQ	HAIN	Fri, Jan 27, 2012	18.54	18.78	18.54	18.78
4536	NASDAQ	HAIN	Thu, Jan 26, 2012	18.73	18.79	18.54	18.62
4535	NASDAQ	HAIN	Wed, Jan 25, 2012	18.53	18.74	18.38	18.69
4534	NASDAQ	HAIN	Tue, Jan 24, 2012	18.34	18.65	18.15	18.62
4533	NASDAQ	HAIN	Mon, Jan 23, 2012	18.52	18.72	18.37	18.46
4532	NASDAQ	HAIN	Fri, Jan 20, 2012	18.60	18.67	18.47	18.58
4531	NASDAQ	HAIN	Thu, Jan 19, 2012	18.31	18.62	18.27	18.61
4530	NASDAQ	HAIN	Wed, Jan 18, 2012	17.98	18.35	17.90	18.31
4529	NASDAQ	HAIN	Tue, Jan 17, 2012	17.76	18.11	17.71	18.00
4528	NASDAQ	HAIN	Fri, Jan 13, 2012	17.52	17.74	17.52	17.73
4527	NASDAQ	HAIN	Thu, Jan 12, 2012	17.74	17.76	17.62	17.69
4526	NASDAQ	HAIN	Wed, Jan 11, 2012	17.53	17.70	17.53	17.67
4525	NASDAQ	HAIN	Tue, Jan 10, 2012	17.84	17.87	17.59	17.64
4524	NASDAQ	HAIN	Mon, Jan 9, 2012	17.63	17.73	17.50	17.62
4523	NASDAQ	HAIN	Fri, Jan 6, 2012	17.27	17.64	17.20	17.50
4522	NASDAQ	HAIN	Thu, Jan 5, 2012	17.53	17.60	16.86	17.23
4521	NASDAQ	HAIN	Wed, Jan 4, 2012	18.05	18.10	17.65	17.66
4520	NASDAQ	HAIN	Tue, Jan 3, 2012	18.73	18.82	18.06	18.18
4519	NASDAQ	HAIN	Fri, Dec 30, 2011	18.79	18.88	18.33	18.33
4518	NASDAQ	HAIN	Thu, Dec 29, 2011	18.69	18.88	18.60	18.81
4517	NASDAQ	HAIN	Wed, Dec 28, 2011	18.87	18.87	18.54	18.57
4516	NASDAQ	HAIN	Tue, Dec 27, 2011	18.61	18.88	18.61	18.83
4515	NASDAQ	HAIN	Fri, Dec 23, 2011	18.79	18.82	18.63	18.67
4514	NASDAQ	HAIN	Thu, Dec 22, 2011	19.06	19.10	18.77	18.79
4513	NASDAQ	HAIN	Wed, Dec 21, 2011	18.94	19.09	18.75	19.00
4512	NASDAQ	HAIN	Tue, Dec 20, 2011	18.57	18.91	18.50	18.90
4511	NASDAQ	HAIN	Mon, Dec 19, 2011	18.45	18.68	18.23	18.25
4510	NASDAQ	HAIN	Fri, Dec 16, 2011	18.49	18.68	18.26	18.39
4509	NASDAQ	HAIN	Thu, Dec 15, 2011	18.39	18.44	18.13	18.40
4508	NASDAQ	HAIN	Wed, Dec 14, 2011	17.92	18.35	17.75	18.18
4507	NASDAQ	HAIN	Tue, Dec 13, 2011	18.22	18.48	17.94	18.00
4506	NASDAQ	HAIN	Mon, Dec 12, 2011	18.08	18.10	17.79	18.06
4505	NASDAQ	HAIN	Fri, Dec 9, 2011	17.97	18.39	17.97	18.23
4504	NASDAQ	HAIN	Thu, Dec 8, 2011	17.93	18.06	17.83	18.00
4503	NASDAQ	HAIN	Wed, Dec 7, 2011	18.08	18.11	17.70	18.05
4502	NASDAQ	HAIN	Tue, Dec 6, 2011	18.22	18.33	18.13	18.16
4501	NASDAQ	HAIN	Mon, Dec 5, 2011	18.62	18.75	18.07	18.16
4500	NASDAQ	HAIN	Fri, Dec 2, 2011	18.23	18.51	18.23	18.31
4499	NASDAQ	HAIN	Thu, Dec 1, 2011	18.59	18.65	18.16	18.19
4498	NASDAQ	HAIN	Wed, Nov 30, 2011	19.11	19.24	18.46	18.67
4497	NASDAQ	HAIN	Tue, Nov 29, 2011	18.49	18.70	18.27	18.70
4496	NASDAQ	HAIN	Mon, Nov 28, 2011	17.93	18.58	17.93	18.58
4495	NASDAQ	HAIN	Fri, Nov 25, 2011	17.55	17.94	17.52	17.62
4494	NASDAQ	HAIN	Wed, Nov 23, 2011	18.03	18.31	17.63	17.64
4493	NASDAQ	HAIN	Tue, Nov 22, 2011	17.61	18.37	17.57	18.25
4492	NASDAQ	HAIN	Mon, Nov 21, 2011	17.52	17.82	17.40	17.69
4491	NASDAQ	HAIN	Fri, Nov 18, 2011	17.46	17.76	17.24	17.67
4490	NASDAQ	HAIN	Thu, Nov 17, 2011	17.64	17.81	17.31	17.49
4489	NASDAQ	HAIN	Wed, Nov 16, 2011	17.50	17.95	17.20	17.73
4488	NASDAQ	HAIN	Tue, Nov 15, 2011	17.24	17.78	17.16	17.71
4487	NASDAQ	HAIN	Mon, Nov 14, 2011	16.91	17.37	16.86	17.25
4486	NASDAQ	HAIN	Fri, Nov 11, 2011	16.91	17.08	16.62	17.03
4485	NASDAQ	HAIN	Thu, Nov 10, 2011	16.72	16.77	16.43	16.73
4484	NASDAQ	HAIN	Wed, Nov 9, 2011	16.49	16.95	16.44	16.51
4483	NASDAQ	HAIN	Tue, Nov 8, 2011	16.69	16.99	16.48	16.93
4482	NASDAQ	HAIN	Mon, Nov 7, 2011	16.60	16.70	16.44	16.64
4481	NASDAQ	HAIN	Fri, Nov 4, 2011	16.82	16.82	16.61	16.66
4480	NASDAQ	HAIN	Thu, Nov 3, 2011	16.80	16.96	16.47	16.94
4479	NASDAQ	HAIN	Wed, Nov 2, 2011	15.77	16.66	15.57	16.56
4478	NASDAQ	HAIN	Tue, Nov 1, 2011	16.17	16.59	15.88	16.44
4477	NASDAQ	HAIN	Mon, Oct 31, 2011	16.96	17.08	16.73	16.78
4476	NASDAQ	HAIN	Fri, Oct 28, 2011	17.30	17.41	16.98	17.08
4475	NASDAQ	HAIN	Thu, Oct 27, 2011	17.00	17.35	16.92	17.29
4474	NASDAQ	HAIN	Wed, Oct 26, 2011	16.37	16.64	16.08	16.55
4473	NASDAQ	HAIN	Tue, Oct 25, 2011	15.92	16.54	15.91	16.21
4472	NASDAQ	HAIN	Mon, Oct 24, 2011	16.00	16.00	15.78	15.97
4471	NASDAQ	HAIN	Fri, Oct 21, 2011	15.93	16.00	15.72	15.98
4470	NASDAQ	HAIN	Thu, Oct 20, 2011	15.75	15.75	15.48	15.71
4469	NASDAQ	HAIN	Wed, Oct 19, 2011	15.80	16.15	15.70	15.77
4468	NASDAQ	HAIN	Tue, Oct 18, 2011	15.33	15.79	15.13	15.76
4467	NASDAQ	HAIN	Mon, Oct 17, 2011	15.49	15.63	15.32	15.38
4466	NASDAQ	HAIN	Fri, Oct 14, 2011	15.49	15.68	15.39	15.65
4465	NASDAQ	HAIN	Thu, Oct 13, 2011	15.31	15.52	15.14	15.33
4464	NASDAQ	HAIN	Wed, Oct 12, 2011	15.48	15.65	15.30	15.37
4463	NASDAQ	HAIN	Tue, Oct 11, 2011	15.47	15.59	15.28	15.34
4462	NASDAQ	HAIN	Mon, Oct 10, 2011	15.27	15.75	15.09	15.59
4461	NASDAQ	HAIN	Fri, Oct 7, 2011	15.05	15.17	14.51	14.96
4460	NASDAQ	HAIN	Thu, Oct 6, 2011	14.62	15.09	14.57	15.07
4459	NASDAQ	HAIN	Wed, Oct 5, 2011	14.60	14.70	14.39	14.62
4458	NASDAQ	HAIN	Tue, Oct 4, 2011	14.05	14.60	13.95	14.59
4457	NASDAQ	HAIN	Mon, Oct 3, 2011	15.17	15.18	14.14	14.16
4456	NASDAQ	HAIN	Fri, Sep 30, 2011	15.03	15.47	14.85	15.28
4455	NASDAQ	HAIN	Thu, Sep 29, 2011	15.38	15.38	14.83	15.19
4454	NASDAQ	HAIN	Wed, Sep 28, 2011	15.49	15.64	15.01	15.02
4453	NASDAQ	HAIN	Tue, Sep 27, 2011	15.63	15.85	15.38	15.50
4452	NASDAQ	HAIN	Mon, Sep 26, 2011	15.55	15.59	15.25	15.50
4451	NASDAQ	HAIN	Fri, Sep 23, 2011	15.48	15.60	15.14	15.45
4450	NASDAQ	HAIN	Thu, Sep 22, 2011	15.34	15.80	15.17	15.49
4449	NASDAQ	HAIN	Wed, Sep 21, 2011	15.89	16.11	15.81	15.82
4448	NASDAQ	HAIN	Tue, Sep 20, 2011	15.90	16.21	15.77	15.90
4447	NASDAQ	HAIN	Mon, Sep 19, 2011	15.87	16.00	15.63	15.84
4446	NASDAQ	HAIN	Fri, Sep 16, 2011	16.16	16.34	16.06	16.15
4445	NASDAQ	HAIN	Thu, Sep 15, 2011	16.24	16.42	15.97	16.22
4444	NASDAQ	HAIN	Wed, Sep 14, 2011	16.13	16.31	15.81	16.12
4443	NASDAQ	HAIN	Tue, Sep 13, 2011	15.75	16.12	15.60	16.06
4442	NASDAQ	HAIN	Mon, Sep 12, 2011	15.59	15.82	15.29	15.75
4441	NASDAQ	HAIN	Fri, Sep 9, 2011	15.93	16.12	15.67	15.88
4440	NASDAQ	HAIN	Thu, Sep 8, 2011	15.87	16.15	15.76	16.05
4439	NASDAQ	HAIN	Wed, Sep 7, 2011	15.71	16.04	15.59	16.00
4438	NASDAQ	HAIN	Tue, Sep 6, 2011	14.77	15.47	14.75	15.43
4437	NASDAQ	HAIN	Fri, Sep 2, 2011	15.39	15.68	15.13	15.19
4436	NASDAQ	HAIN	Thu, Sep 1, 2011	15.79	16.00	15.57	15.68
4435	NASDAQ	HAIN	Wed, Aug 31, 2011	16.13	16.30	15.64	15.82
4434	NASDAQ	HAIN	Tue, Aug 30, 2011	16.03	16.18	15.68	16.02
4433	NASDAQ	HAIN	Mon, Aug 29, 2011	16.00	16.14	15.73	16.02
4432	NASDAQ	HAIN	Fri, Aug 26, 2011	15.51	15.90	15.16	15.87
4431	NASDAQ	HAIN	Thu, Aug 25, 2011	16.03	16.15	15.39	15.44
4430	NASDAQ	HAIN	Wed, Aug 24, 2011	15.55	16.17	15.21	15.88
4429	NASDAQ	HAIN	Tue, Aug 23, 2011	14.21	15.48	14.11	15.43
4428	NASDAQ	HAIN	Mon, Aug 22, 2011	14.83	14.83	14.06	14.18
4427	NASDAQ	HAIN	Fri, Aug 19, 2011	14.39	14.92	14.31	14.41
4426	NASDAQ	HAIN	Thu, Aug 18, 2011	15.02	15.02	14.49	14.68
4425	NASDAQ	HAIN	Wed, Aug 17, 2011	15.37	15.87	15.37	15.57
4424	NASDAQ	HAIN	Tue, Aug 16, 2011	14.88	15.14	14.63	15.00
4423	NASDAQ	HAIN	Mon, Aug 15, 2011	14.70	15.02	14.57	15.00
4422	NASDAQ	HAIN	Fri, Aug 12, 2011	14.39	14.64	14.19	14.59
4421	NASDAQ	HAIN	Thu, Aug 11, 2011	13.89	14.42	13.74	14.20
4420	NASDAQ	HAIN	Wed, Aug 10, 2011	13.79	14.18	13.47	13.77
4419	NASDAQ	HAIN	Tue, Aug 9, 2011	13.49	14.14	13.05	14.13
4418	NASDAQ	HAIN	Mon, Aug 8, 2011	14.30	14.75	13.27	13.30
4417	NASDAQ	HAIN	Fri, Aug 5, 2011	14.89	15.07	14.08	14.79
4416	NASDAQ	HAIN	Thu, Aug 4, 2011	15.65	15.85	14.75	14.77
4415	NASDAQ	HAIN	Wed, Aug 3, 2011	15.77	15.82	15.43	15.80
4414	NASDAQ	HAIN	Tue, Aug 2, 2011	16.12	16.33	15.79	15.79
4413	NASDAQ	HAIN	Mon, Aug 1, 2011	16.31	16.48	15.95	16.23
4412	NASDAQ	HAIN	Fri, Jul 29, 2011	15.88	16.23	15.83	16.17
4411	NASDAQ	HAIN	Thu, Jul 28, 2011	15.90	16.41	15.90	16.11
4410	NASDAQ	HAIN	Wed, Jul 27, 2011	16.32	16.32	15.80	15.88
4409	NASDAQ	HAIN	Tue, Jul 26, 2011	16.36	16.54	16.26	16.44
4408	NASDAQ	HAIN	Mon, Jul 25, 2011	16.54	16.72	16.33	16.35
4407	NASDAQ	HAIN	Fri, Jul 22, 2011	16.75	16.88	16.53	16.74
4406	NASDAQ	HAIN	Thu, Jul 21, 2011	16.70	16.81	16.62	16.74
4405	NASDAQ	HAIN	Wed, Jul 20, 2011	16.87	16.92	16.57	16.68
4404	NASDAQ	HAIN	Tue, Jul 19, 2011	16.65	16.92	16.59	16.89
4403	NASDAQ	HAIN	Mon, Jul 18, 2011	16.55	16.64	16.25	16.59
4402	NASDAQ	HAIN	Fri, Jul 15, 2011	16.60	16.72	16.29	16.67
4401	NASDAQ	HAIN	Thu, Jul 14, 2011	16.58	16.74	16.43	16.57
4400	NASDAQ	HAIN	Wed, Jul 13, 2011	16.56	16.72	16.50	16.53
4399	NASDAQ	HAIN	Tue, Jul 12, 2011	16.37	16.64	16.31	16.42
4398	NASDAQ	HAIN	Mon, Jul 11, 2011	16.61	16.61	16.34	16.49
4397	NASDAQ	HAIN	Fri, Jul 8, 2011	16.67	16.83	16.65	16.82
4396	NASDAQ	HAIN	Thu, Jul 7, 2011	17.08	17.21	16.91	17.00
4395	NASDAQ	HAIN	Wed, Jul 6, 2011	17.10	17.20	16.67	17.00
4394	NASDAQ	HAIN	Tue, Jul 5, 2011	16.99	17.36	16.93	17.16
4393	NASDAQ	HAIN	Fri, Jul 1, 2011	16.64	16.92	16.59	16.88
4392	NASDAQ	HAIN	Thu, Jun 30, 2011	16.48	16.75	16.44	16.68
4391	NASDAQ	HAIN	Wed, Jun 29, 2011	16.44	16.67	16.29	16.51
4390	NASDAQ	HAIN	Tue, Jun 28, 2011	16.03	16.45	16.03	16.42
4389	NASDAQ	HAIN	Mon, Jun 27, 2011	15.93	16.05	15.91	16.03
4388	NASDAQ	HAIN	Fri, Jun 24, 2011	16.15	16.27	15.90	16.01
4387	NASDAQ	HAIN	Thu, Jun 23, 2011	16.09	16.29	15.82	16.16
4386	NASDAQ	HAIN	Wed, Jun 22, 2011	16.27	17.00	16.27	16.32
4385	NASDAQ	HAIN	Tue, Jun 21, 2011	16.09	16.38	16.04	16.37
4384	NASDAQ	HAIN	Mon, Jun 20, 2011	15.62	16.08	15.61	15.95
4383	NASDAQ	HAIN	Fri, Jun 17, 2011	15.71	15.89	15.63	15.68
4382	NASDAQ	HAIN	Thu, Jun 16, 2011	15.37	15.65	15.36	15.56
4381	NASDAQ	HAIN	Wed, Jun 15, 2011	15.62	15.75	15.36	15.40
4380	NASDAQ	HAIN	Tue, Jun 14, 2011	15.70	15.89	15.62	15.80
4379	NASDAQ	HAIN	Mon, Jun 13, 2011	15.46	15.67	15.15	15.51
4378	NASDAQ	HAIN	Fri, Jun 10, 2011	16.14	16.24	15.45	15.65
4377	NASDAQ	HAIN	Thu, Jun 9, 2011	16.35	16.38	16.22	16.24
4376	NASDAQ	HAIN	Wed, Jun 8, 2011	16.69	16.72	16.13	16.33
4375	NASDAQ	HAIN	Tue, Jun 7, 2011	16.77	16.91	16.60	16.79
4374	NASDAQ	HAIN	Mon, Jun 6, 2011	16.92	17.15	16.64	16.67
4373	NASDAQ	HAIN	Fri, Jun 3, 2011	17.25	17.30	16.91	17.00
4372	NASDAQ	HAIN	Thu, Jun 2, 2011	17.74	17.85	17.27	17.36
4371	NASDAQ	HAIN	Wed, Jun 1, 2011	17.86	18.06	17.59	17.74
4370	NASDAQ	HAIN	Tue, May 31, 2011	18.25	18.62	17.68	17.88
4369	NASDAQ	HAIN	Fri, May 27, 2011	17.88	18.10	17.70	17.99
4368	NASDAQ	HAIN	Thu, May 26, 2011	16.84	17.31	16.77	17.21
4367	NASDAQ	HAIN	Wed, May 25, 2011	16.56	17.02	16.56	16.92
4366	NASDAQ	HAIN	Tue, May 24, 2011	16.92	16.95	16.62	16.64
4365	NASDAQ	HAIN	Mon, May 23, 2011	16.51	16.98	16.44	16.85
4364	NASDAQ	HAIN	Fri, May 20, 2011	16.80	17.04	16.76	16.76
4363	NASDAQ	HAIN	Thu, May 19, 2011	16.87	16.97	16.68	16.90
4362	NASDAQ	HAIN	Wed, May 18, 2011	16.73	16.97	16.67	16.78
4361	NASDAQ	HAIN	Tue, May 17, 2011	16.64	16.72	16.38	16.62
4360	NASDAQ	HAIN	Mon, May 16, 2011	16.91	16.96	16.64	16.64
4359	NASDAQ	HAIN	Fri, May 13, 2011	17.31	17.46	16.85	16.95
4358	NASDAQ	HAIN	Thu, May 12, 2011	17.13	17.34	17.00	17.30
4357	NASDAQ	HAIN	Wed, May 11, 2011	17.45	17.60	16.98	17.20
4356	NASDAQ	HAIN	Tue, May 10, 2011	17.13	17.56	17.13	17.55
4355	NASDAQ	HAIN	Mon, May 9, 2011	17.04	17.20	16.85	16.94
4354	NASDAQ	HAIN	Fri, May 6, 2011	17.32	17.57	16.82	17.04
4353	NASDAQ	HAIN	Thu, May 5, 2011	17.26	17.75	17.05	17.23
4352	NASDAQ	HAIN	Wed, May 4, 2011	17.21	18.37	17.12	17.45
4351	NASDAQ	HAIN	Tue, May 3, 2011	16.47	16.71	16.35	16.64
4350	NASDAQ	HAIN	Mon, May 2, 2011	17.14	17.14	16.51	16.52
4349	NASDAQ	HAIN	Fri, Apr 29, 2011	16.65	17.13	16.53	17.01
4348	NASDAQ	HAIN	Thu, Apr 28, 2011	16.71	16.76	16.48	16.69
4347	NASDAQ	HAIN	Wed, Apr 27, 2011	16.67	16.73	16.50	16.71
4346	NASDAQ	HAIN	Tue, Apr 26, 2011	16.43	16.72	16.31	16.66
4345	NASDAQ	HAIN	Mon, Apr 25, 2011	16.67	16.67	16.28	16.38
4344	NASDAQ	HAIN	Thu, Apr 21, 2011	16.95	17.00	16.59	16.72
4343	NASDAQ	HAIN	Wed, Apr 20, 2011	16.85	16.90	16.75	16.86
4342	NASDAQ	HAIN	Tue, Apr 19, 2011	16.66	16.82	16.54	16.64
4341	NASDAQ	HAIN	Mon, Apr 18, 2011	16.47	16.69	16.18	16.58
4340	NASDAQ	HAIN	Fri, Apr 15, 2011	16.32	16.87	16.08	16.64
4339	NASDAQ	HAIN	Thu, Apr 14, 2011	15.63	16.40	15.41	16.17
4338	NASDAQ	HAIN	Wed, Apr 13, 2011	15.48	15.52	15.15	15.25
4337	NASDAQ	HAIN	Tue, Apr 12, 2011	15.49	15.61	15.36	15.39
4336	NASDAQ	HAIN	Mon, Apr 11, 2011	15.66	15.78	15.58	15.63
4335	NASDAQ	HAIN	Fri, Apr 8, 2011	16.12	16.22	15.67	15.68
4334	NASDAQ	HAIN	Thu, Apr 7, 2011	16.40	16.45	16.03	16.04
4333	NASDAQ	HAIN	Wed, Apr 6, 2011	16.21	16.50	16.19	16.40
4332	NASDAQ	HAIN	Tue, Apr 5, 2011	16.30	16.38	16.14	16.22
4331	NASDAQ	HAIN	Mon, Apr 4, 2011	16.67	16.72	16.18	16.26
4330	NASDAQ	HAIN	Fri, Apr 1, 2011	16.22	16.78	16.15	16.56
4329	NASDAQ	HAIN	Thu, Mar 31, 2011	16.19	16.35	16.00	16.14
4328	NASDAQ	HAIN	Wed, Mar 30, 2011	16.50	16.63	16.12	16.15
4327	NASDAQ	HAIN	Tue, Mar 29, 2011	16.20	16.52	16.20	16.51
4326	NASDAQ	HAIN	Mon, Mar 28, 2011	16.26	16.35	16.12	16.24
4325	NASDAQ	HAIN	Fri, Mar 25, 2011	15.43	16.52	15.12	16.18
4324	NASDAQ	HAIN	Thu, Mar 24, 2011	15.43	15.48	15.26	15.40
4323	NASDAQ	HAIN	Wed, Mar 23, 2011	15.00	15.34	14.92	15.31
4322	NASDAQ	HAIN	Tue, Mar 22, 2011	15.01	15.04	14.94	14.99
4321	NASDAQ	HAIN	Mon, Mar 21, 2011	14.64	15.04	14.59	14.98
4320	NASDAQ	HAIN	Fri, Mar 18, 2011	14.48	14.61	14.45	14.56
4319	NASDAQ	HAIN	Thu, Mar 17, 2011	14.44	14.46	14.27	14.41
4318	NASDAQ	HAIN	Wed, Mar 16, 2011	14.30	14.40	14.18	14.21
4317	NASDAQ	HAIN	Tue, Mar 15, 2011	14.00	14.45	13.88	14.34
4316	NASDAQ	HAIN	Mon, Mar 14, 2011	14.21	14.28	14.09	14.26
4315	NASDAQ	HAIN	Fri, Mar 11, 2011	14.12	14.34	14.00	14.27
4314	NASDAQ	HAIN	Thu, Mar 10, 2011	14.69	14.70	14.28	14.29
4313	NASDAQ	HAIN	Wed, Mar 9, 2011	14.88	14.99	14.67	14.77
4312	NASDAQ	HAIN	Tue, Mar 8, 2011	14.51	14.95	14.39	14.93
4311	NASDAQ	HAIN	Mon, Mar 7, 2011	14.81	14.81	14.33	14.56
4310	NASDAQ	HAIN	Fri, Mar 4, 2011	14.84	14.86	14.55	14.70
4309	NASDAQ	HAIN	Thu, Mar 3, 2011	15.00	15.22	14.79	14.86
4308	NASDAQ	HAIN	Wed, Mar 2, 2011	14.79	14.96	14.72	14.92
4307	NASDAQ	HAIN	Tue, Mar 1, 2011	15.01	15.06	14.74	14.76
4306	NASDAQ	HAIN	Mon, Feb 28, 2011	14.94	15.03	14.83	14.90
4305	NASDAQ	HAIN	Fri, Feb 25, 2011	14.62	14.98	14.59	14.89
4304	NASDAQ	HAIN	Thu, Feb 24, 2011	14.86	15.02	14.58	14.62
4303	NASDAQ	HAIN	Wed, Feb 23, 2011	15.28	15.35	14.75	14.89
4302	NASDAQ	HAIN	Tue, Feb 22, 2011	15.41	15.50	15.32	15.33
4301	NASDAQ	HAIN	Fri, Feb 18, 2011	15.53	15.53	15.33	15.44
4300	NASDAQ	HAIN	Thu, Feb 17, 2011	15.60	15.63	15.40	15.45
4299	NASDAQ	HAIN	Wed, Feb 16, 2011	15.37	15.60	15.37	15.56
4298	NASDAQ	HAIN	Tue, Feb 15, 2011	15.20	15.59	15.20	15.29
4297	NASDAQ	HAIN	Mon, Feb 14, 2011	15.20	15.20	15.06	15.18
4296	NASDAQ	HAIN	Fri, Feb 11, 2011	15.11	15.16	15.03	15.16
4295	NASDAQ	HAIN	Thu, Feb 10, 2011	14.95	15.32	14.91	15.11
4294	NASDAQ	HAIN	Wed, Feb 9, 2011	14.91	14.91	14.65	14.86
4293	NASDAQ	HAIN	Tue, Feb 8, 2011	15.00	15.16	14.46	14.87
4292	NASDAQ	HAIN	Mon, Feb 7, 2011	13.96	14.35	13.88	14.31
4291	NASDAQ	HAIN	Fri, Feb 4, 2011	14.26	14.27	13.76	13.90
4290	NASDAQ	HAIN	Thu, Feb 3, 2011	13.72	13.87	13.67	13.83
4289	NASDAQ	HAIN	Wed, Feb 2, 2011	13.29	13.67	13.24	13.62
4288	NASDAQ	HAIN	Tue, Feb 1, 2011	13.37	13.40	13.28	13.34
4287	NASDAQ	HAIN	Mon, Jan 31, 2011	13.38	13.39	13.16	13.32
4286	NASDAQ	HAIN	Fri, Jan 28, 2011	13.73	13.73	13.28	13.29
4285	NASDAQ	HAIN	Thu, Jan 27, 2011	13.57	13.97	13.53	13.75
4284	NASDAQ	HAIN	Wed, Jan 26, 2011	13.75	13.90	13.58	13.63
4283	NASDAQ	HAIN	Tue, Jan 25, 2011	13.40	13.72	13.38	13.71
4282	NASDAQ	HAIN	Mon, Jan 24, 2011	13.36	13.47	13.27	13.41
4281	NASDAQ	HAIN	Fri, Jan 21, 2011	13.40	13.40	13.21	13.32
4280	NASDAQ	HAIN	Thu, Jan 20, 2011	13.23	13.39	13.18	13.29
4279	NASDAQ	HAIN	Wed, Jan 19, 2011	13.40	13.43	13.11	13.18
4278	NASDAQ	HAIN	Tue, Jan 18, 2011	13.43	13.54	13.27	13.43
4277	NASDAQ	HAIN	Fri, Jan 14, 2011	13.50	13.50	13.32	13.39
4276	NASDAQ	HAIN	Thu, Jan 13, 2011	13.42	13.50	13.38	13.48
4275	NASDAQ	HAIN	Wed, Jan 12, 2011	13.33	13.50	13.21	13.43
4274	NASDAQ	HAIN	Tue, Jan 11, 2011	13.23	13.27	13.04	13.16
4273	NASDAQ	HAIN	Mon, Jan 10, 2011	12.86	13.04	12.79	13.03
4272	NASDAQ	HAIN	Fri, Jan 7, 2011	13.20	13.22	12.89	12.95
4271	NASDAQ	HAIN	Thu, Jan 6, 2011	13.17	13.36	13.06	13.11
4270	NASDAQ	HAIN	Wed, Jan 5, 2011	13.43	13.55	13.23	13.25
4269	NASDAQ	HAIN	Tue, Jan 4, 2011	13.65	13.71	13.41	13.46
4268	NASDAQ	HAIN	Mon, Jan 3, 2011	13.59	13.74	13.55	13.59
4267	NASDAQ	HAIN	Fri, Dec 31, 2010	13.76	13.86	13.53	13.53
4266	NASDAQ	HAIN	Thu, Dec 30, 2010	13.85	13.87	13.72	13.75
4265	NASDAQ	HAIN	Wed, Dec 29, 2010	13.81	13.86	13.80	13.82
4264	NASDAQ	HAIN	Tue, Dec 28, 2010	13.81	13.86	13.72	13.83
4263	NASDAQ	HAIN	Mon, Dec 27, 2010	13.73	13.88	13.57	13.82
4262	NASDAQ	HAIN	Thu, Dec 23, 2010	13.76	13.78	13.66	13.70
4261	NASDAQ	HAIN	Wed, Dec 22, 2010	13.87	13.90	13.69	13.75
4260	NASDAQ	HAIN	Tue, Dec 21, 2010	14.18	14.25	13.86	13.89
4259	NASDAQ	HAIN	Mon, Dec 20, 2010	13.88	14.18	13.88	14.09
4258	NASDAQ	HAIN	Fri, Dec 17, 2010	13.89	13.90	13.65	13.89
4257	NASDAQ	HAIN	Thu, Dec 16, 2010	14.02	14.09	13.85	13.91
4256	NASDAQ	HAIN	Wed, Dec 15, 2010	14.01	14.21	13.91	13.95
4255	NASDAQ	HAIN	Tue, Dec 14, 2010	14.07	14.12	14.01	14.06
4254	NASDAQ	HAIN	Mon, Dec 13, 2010	14.15	14.15	13.99	14.01
4253	NASDAQ	HAIN	Fri, Dec 10, 2010	14.03	14.22	13.99	14.17
4252	NASDAQ	HAIN	Thu, Dec 9, 2010	14.16	14.16	13.99	14.03
4251	NASDAQ	HAIN	Wed, Dec 8, 2010	13.95	14.11	13.91	14.04
4250	NASDAQ	HAIN	Tue, Dec 7, 2010	13.68	13.95	13.66	13.87
4249	NASDAQ	HAIN	Mon, Dec 6, 2010	13.49	13.58	13.43	13.52
4248	NASDAQ	HAIN	Fri, Dec 3, 2010	13.41	13.61	13.38	13.50
4247	NASDAQ	HAIN	Thu, Dec 2, 2010	13.46	13.55	13.38	13.51
4246	NASDAQ	HAIN	Wed, Dec 1, 2010	13.47	13.55	13.27	13.49
4245	NASDAQ	HAIN	Tue, Nov 30, 2010	13.32	13.35	13.09	13.26
4244	NASDAQ	HAIN	Mon, Nov 29, 2010	13.15	13.46	13.06	13.40
4243	NASDAQ	HAIN	Fri, Nov 26, 2010	13.50	13.50	13.16	13.22
4242	NASDAQ	HAIN	Wed, Nov 24, 2010	13.23	13.53	13.23	13.53
4241	NASDAQ	HAIN	Tue, Nov 23, 2010	13.15	13.24	13.05	13.09
4240	NASDAQ	HAIN	Mon, Nov 22, 2010	13.26	13.35	13.15	13.29
4239	NASDAQ	HAIN	Fri, Nov 19, 2010	13.05	13.48	13.01	13.32
4238	NASDAQ	HAIN	Thu, Nov 18, 2010	13.02	13.05	12.96	13.04
4237	NASDAQ	HAIN	Wed, Nov 17, 2010	13.02	13.05	12.93	12.96
4236	NASDAQ	HAIN	Tue, Nov 16, 2010	12.90	13.03	12.78	12.95
4235	NASDAQ	HAIN	Mon, Nov 15, 2010	13.01	13.09	12.92	12.95
4234	NASDAQ	HAIN	Fri, Nov 12, 2010	13.01	13.16	12.82	12.92
4233	NASDAQ	HAIN	Thu, Nov 11, 2010	12.98	13.13	12.98	13.03
4232	NASDAQ	HAIN	Wed, Nov 10, 2010	13.25	13.28	13.01	13.16
4231	NASDAQ	HAIN	Tue, Nov 9, 2010	13.40	13.40	13.11	13.15
4230	NASDAQ	HAIN	Mon, Nov 8, 2010	13.37	13.61	13.24	13.27
4229	NASDAQ	HAIN	Fri, Nov 5, 2010	12.96	13.25	12.96	13.21
4228	NASDAQ	HAIN	Thu, Nov 4, 2010	12.36	12.74	12.36	12.74
4227	NASDAQ	HAIN	Wed, Nov 3, 2010	12.32	12.32	12.04	12.24
4226	NASDAQ	HAIN	Tue, Nov 2, 2010	12.37	12.37	12.22	12.28
4225	NASDAQ	HAIN	Mon, Nov 1, 2010	12.47	12.48	12.18	12.31
4224	NASDAQ	HAIN	Fri, Oct 29, 2010	12.36	12.52	12.33	12.37
4223	NASDAQ	HAIN	Thu, Oct 28, 2010	12.63	12.68	12.24	12.42
4222	NASDAQ	HAIN	Wed, Oct 27, 2010	12.41	12.56	12.39	12.50
4221	NASDAQ	HAIN	Tue, Oct 26, 2010	12.48	12.54	12.24	12.44
4220	NASDAQ	HAIN	Mon, Oct 25, 2010	12.35	12.59	12.33	12.49
4219	NASDAQ	HAIN	Fri, Oct 22, 2010	12.22	12.39	12.13	12.30
4218	NASDAQ	HAIN	Thu, Oct 21, 2010	12.41	12.44	12.02	12.18
4217	NASDAQ	HAIN	Wed, Oct 20, 2010	12.49	12.54	12.36	12.40
4216	NASDAQ	HAIN	Tue, Oct 19, 2010	12.33	12.45	12.14	12.42
4215	NASDAQ	HAIN	Mon, Oct 18, 2010	12.38	12.47	12.27	12.45
4214	NASDAQ	HAIN	Fri, Oct 15, 2010	12.56	12.75	12.34	12.40
4213	NASDAQ	HAIN	Thu, Oct 14, 2010	12.05	12.45	12.00	12.44
4212	NASDAQ	HAIN	Wed, Oct 13, 2010	11.94	12.03	11.82	11.99
4211	NASDAQ	HAIN	Tue, Oct 12, 2010	11.86	11.92	11.68	11.90
4210	NASDAQ	HAIN	Mon, Oct 11, 2010	12.01	12.01	11.84	11.85
4209	NASDAQ	HAIN	Fri, Oct 8, 2010	11.89	12.08	11.75	12.05
4208	NASDAQ	HAIN	Thu, Oct 7, 2010	12.06	12.08	11.78	11.84
4207	NASDAQ	HAIN	Wed, Oct 6, 2010	12.03	12.08	11.97	12.02
4206	NASDAQ	HAIN	Tue, Oct 5, 2010	12.02	12.09	11.90	12.07
4205	NASDAQ	HAIN	Mon, Oct 4, 2010	11.95	11.99	11.76	11.93
4204	NASDAQ	HAIN	Fri, Oct 1, 2010	12.07	12.07	11.85	12.00
4203	NASDAQ	HAIN	Thu, Sep 30, 2010	12.34	12.35	11.88	11.99
4202	NASDAQ	HAIN	Wed, Sep 29, 2010	12.06	12.32	11.94	12.26
4201	NASDAQ	HAIN	Tue, Sep 28, 2010	11.92	12.08	11.66	12.05
4200	NASDAQ	HAIN	Mon, Sep 27, 2010	12.34	12.34	11.88	11.91
4199	NASDAQ	HAIN	Fri, Sep 24, 2010	12.32	12.35	12.18	12.35
4198	NASDAQ	HAIN	Thu, Sep 23, 2010	12.23	12.40	12.12	12.14
4197	NASDAQ	HAIN	Wed, Sep 22, 2010	12.30	12.44	12.10	12.29
4196	NASDAQ	HAIN	Tue, Sep 21, 2010	12.10	12.43	12.08	12.30
4195	NASDAQ	HAIN	Mon, Sep 20, 2010	11.68	12.12	11.63	12.09
4194	NASDAQ	HAIN	Fri, Sep 17, 2010	11.91	12.00	11.63	11.67
4193	NASDAQ	HAIN	Thu, Sep 16, 2010	11.86	12.00	11.66	11.79
4192	NASDAQ	HAIN	Wed, Sep 15, 2010	11.83	12.01	11.79	11.89
4191	NASDAQ	HAIN	Tue, Sep 14, 2010	11.95	12.06	11.85	11.90
4190	NASDAQ	HAIN	Mon, Sep 13, 2010	11.98	12.01	11.78	12.00
4189	NASDAQ	HAIN	Fri, Sep 10, 2010	12.20	12.21	11.83	11.91
4188	NASDAQ	HAIN	Thu, Sep 9, 2010	12.36	12.50	12.13	12.20
4187	NASDAQ	HAIN	Wed, Sep 8, 2010	12.06	12.36	11.94	12.20
4186	NASDAQ	HAIN	Tue, Sep 7, 2010	12.01	12.05	11.91	12.01
4185	NASDAQ	HAIN	Fri, Sep 3, 2010	11.80	12.02	11.72	12.00
4184	NASDAQ	HAIN	Thu, Sep 2, 2010	11.50	11.71	11.50	11.70
4183	NASDAQ	HAIN	Wed, Sep 1, 2010	11.38	11.51	11.28	11.44
4182	NASDAQ	HAIN	Tue, Aug 31, 2010	10.99	11.26	10.95	11.17
4181	NASDAQ	HAIN	Mon, Aug 30, 2010	11.26	11.32	10.97	10.98
4180	NASDAQ	HAIN	Fri, Aug 27, 2010	11.06	11.28	10.75	11.27
4179	NASDAQ	HAIN	Thu, Aug 26, 2010	11.25	11.25	10.42	10.92
4178	NASDAQ	HAIN	Wed, Aug 25, 2010	10.03	10.39	9.92	10.33
4177	NASDAQ	HAIN	Tue, Aug 24, 2010	10.21	10.33	10.10	10.12
4176	NASDAQ	HAIN	Mon, Aug 23, 2010	10.50	10.56	10.26	10.29
4175	NASDAQ	HAIN	Fri, Aug 20, 2010	10.34	10.44	10.21	10.41
4174	NASDAQ	HAIN	Thu, Aug 19, 2010	10.41	10.53	10.20	10.34
4173	NASDAQ	HAIN	Wed, Aug 18, 2010	10.16	10.50	10.10	10.48
4172	NASDAQ	HAIN	Tue, Aug 17, 2010	10.11	10.32	9.98	10.20
4171	NASDAQ	HAIN	Mon, Aug 16, 2010	9.96	10.24	9.88	10.06
4170	NASDAQ	HAIN	Fri, Aug 13, 2010	10.05	10.07	9.88	10.04
4169	NASDAQ	HAIN	Thu, Aug 12, 2010	9.95	10.22	9.89	10.11
4168	NASDAQ	HAIN	Wed, Aug 11, 2010	10.35	10.35	10.01	10.12
4167	NASDAQ	HAIN	Tue, Aug 10, 2010	10.48	10.69	10.40	10.56
4166	NASDAQ	HAIN	Mon, Aug 9, 2010	10.47	10.66	10.35	10.60
4165	NASDAQ	HAIN	Fri, Aug 6, 2010	10.43	10.57	10.25	10.39
4164	NASDAQ	HAIN	Thu, Aug 5, 2010	10.77	10.91	10.50	10.54
4163	NASDAQ	HAIN	Wed, Aug 4, 2010	10.71	10.86	10.51	10.81
4162	NASDAQ	HAIN	Tue, Aug 3, 2010	10.68	10.85	10.49	10.69
4161	NASDAQ	HAIN	Mon, Aug 2, 2010	10.71	10.83	10.61	10.73
4160	NASDAQ	HAIN	Fri, Jul 30, 2010	10.45	10.73	10.45	10.53
4159	NASDAQ	HAIN	Thu, Jul 29, 2010	10.88	10.95	10.34	10.59
4158	NASDAQ	HAIN	Wed, Jul 28, 2010	10.85	10.89	10.71	10.77
4157	NASDAQ	HAIN	Tue, Jul 27, 2010	10.69	11.12	10.65	10.91
4156	NASDAQ	HAIN	Mon, Jul 26, 2010	10.28	10.47	10.25	10.45
4155	NASDAQ	HAIN	Fri, Jul 23, 2010	10.11	10.33	10.05	10.30
4154	NASDAQ	HAIN	Thu, Jul 22, 2010	9.93	10.33	9.80	10.18
4153	NASDAQ	HAIN	Wed, Jul 21, 2010	10.02	10.17	9.74	9.78
4152	NASDAQ	HAIN	Tue, Jul 20, 2010	9.76	10.00	9.69	9.99
4151	NASDAQ	HAIN	Mon, Jul 19, 2010	9.92	9.92	9.60	9.87
4150	NASDAQ	HAIN	Fri, Jul 16, 2010	9.93	10.02	9.80	9.91
4149	NASDAQ	HAIN	Thu, Jul 15, 2010	10.26	10.32	9.94	10.01
4148	NASDAQ	HAIN	Wed, Jul 14, 2010	10.25	10.41	10.12	10.23
4147	NASDAQ	HAIN	Tue, Jul 13, 2010	10.29	10.43	10.21	10.30
4146	NASDAQ	HAIN	Mon, Jul 12, 2010	10.13	10.22	10.06	10.15
4145	NASDAQ	HAIN	Fri, Jul 9, 2010	10.05	10.19	9.99	10.15
4144	NASDAQ	HAIN	Thu, Jul 8, 2010	10.18	10.18	9.97	10.09
4143	NASDAQ	HAIN	Wed, Jul 7, 2010	9.99	10.14	9.92	10.11
4142	NASDAQ	HAIN	Tue, Jul 6, 2010	10.00	10.22	9.89	9.93
4141	NASDAQ	HAIN	Fri, Jul 2, 2010	10.04	10.04	9.75	9.88
4140	NASDAQ	HAIN	Thu, Jul 1, 2010	10.07	10.11	9.76	10.01
4139	NASDAQ	HAIN	Wed, Jun 30, 2010	10.12	10.42	10.00	10.09
4138	NASDAQ	HAIN	Tue, Jun 29, 2010	10.44	10.64	10.08	10.15
4137	NASDAQ	HAIN	Mon, Jun 28, 2010	10.68	10.83	10.55	10.66
4136	NASDAQ	HAIN	Fri, Jun 25, 2010	10.57	10.79	10.46	10.71
4135	NASDAQ	HAIN	Thu, Jun 24, 2010	10.67	10.78	10.51	10.56
4134	NASDAQ	HAIN	Wed, Jun 23, 2010	11.03	11.04	10.70	10.77
4133	NASDAQ	HAIN	Tue, Jun 22, 2010	11.19	11.29	11.06	11.07
4132	NASDAQ	HAIN	Mon, Jun 21, 2010	11.48	11.50	11.11	11.20
4131	NASDAQ	HAIN	Fri, Jun 18, 2010	11.34	11.40	11.17	11.38
4130	NASDAQ	HAIN	Thu, Jun 17, 2010	11.08	11.40	11.08	11.33
4129	NASDAQ	HAIN	Wed, Jun 16, 2010	11.21	11.35	11.02	11.08
4128	NASDAQ	HAIN	Tue, Jun 15, 2010	11.49	11.50	11.30	11.36
4127	NASDAQ	HAIN	Mon, Jun 14, 2010	11.54	11.78	11.32	11.35
4126	NASDAQ	HAIN	Fri, Jun 11, 2010	11.15	11.45	11.10	11.42
4125	NASDAQ	HAIN	Thu, Jun 10, 2010	11.27	11.40	11.21	11.35
4124	NASDAQ	HAIN	Wed, Jun 9, 2010	11.12	11.25	11.04	11.10
4123	NASDAQ	HAIN	Tue, Jun 8, 2010	11.01	11.14	10.84	11.00
4122	NASDAQ	HAIN	Mon, Jun 7, 2010	11.26	11.36	10.93	10.98
4121	NASDAQ	HAIN	Fri, Jun 4, 2010	11.12	11.40	11.00	11.29
4120	NASDAQ	HAIN	Thu, Jun 3, 2010	11.04	11.41	10.96	11.36
4119	NASDAQ	HAIN	Wed, Jun 2, 2010	10.75	11.11	10.64	11.11
4118	NASDAQ	HAIN	Tue, Jun 1, 2010	10.67	10.82	10.57	10.64
4117	NASDAQ	HAIN	Fri, May 28, 2010	10.98	10.98	10.71	10.78
4116	NASDAQ	HAIN	Thu, May 27, 2010	10.91	11.02	10.50	11.00
4115	NASDAQ	HAIN	Wed, May 26, 2010	10.59	10.98	10.52	10.66
4114	NASDAQ	HAIN	Tue, May 25, 2010	10.31	10.62	10.08	10.55
4113	NASDAQ	HAIN	Mon, May 24, 2010	10.73	10.87	10.57	10.57
4112	NASDAQ	HAIN	Fri, May 21, 2010	10.35	10.78	10.29	10.77
4111	NASDAQ	HAIN	Thu, May 20, 2010	10.56	10.68	10.39	10.55
4110	NASDAQ	HAIN	Wed, May 19, 2010	10.70	11.11	10.55	10.83
4109	NASDAQ	HAIN	Tue, May 18, 2010	10.86	10.93	10.59	10.70
4108	NASDAQ	HAIN	Mon, May 17, 2010	10.93	11.20	10.57	10.71
4107	NASDAQ	HAIN	Fri, May 14, 2010	11.17	11.32	10.82	10.92
4106	NASDAQ	HAIN	Thu, May 13, 2010	10.41	10.63	10.31	10.59
4105	NASDAQ	HAIN	Wed, May 12, 2010	10.40	10.43	10.05	10.39
4104	NASDAQ	HAIN	Tue, May 11, 2010	9.74	10.17	9.61	10.14
4103	NASDAQ	HAIN	Mon, May 10, 2010	9.83	9.91	9.46	9.80
4102	NASDAQ	HAIN	Fri, May 7, 2010	9.21	9.36	8.95	9.25
4101	NASDAQ	HAIN	Thu, May 6, 2010	8.81	9.32	8.52	9.20
4100	NASDAQ	HAIN	Wed, May 5, 2010	10.13	10.50	10.09	10.46
4099	NASDAQ	HAIN	Tue, May 4, 2010	10.21	10.41	10.11	10.18
4098	NASDAQ	HAIN	Mon, May 3, 2010	9.92	10.54	9.84	10.37
4097	NASDAQ	HAIN	Fri, Apr 30, 2010	9.97	10.15	9.86	9.89
4096	NASDAQ	HAIN	Thu, Apr 29, 2010	9.79	10.08	9.75	10.00
4095	NASDAQ	HAIN	Wed, Apr 28, 2010	9.70	9.81	9.59	9.69
4094	NASDAQ	HAIN	Tue, Apr 27, 2010	9.82	9.98	9.60	9.64
4093	NASDAQ	HAIN	Mon, Apr 26, 2010	9.81	9.91	9.77	9.81
4092	NASDAQ	HAIN	Fri, Apr 23, 2010	9.84	9.87	9.70	9.78
4091	NASDAQ	HAIN	Thu, Apr 22, 2010	9.54	9.98	9.54	9.80
4090	NASDAQ	HAIN	Wed, Apr 21, 2010	9.58	9.71	9.49	9.64
4089	NASDAQ	HAIN	Tue, Apr 20, 2010	9.40	9.51	9.27	9.51
4088	NASDAQ	HAIN	Mon, Apr 19, 2010	9.51	9.64	9.28	9.39
4087	NASDAQ	HAIN	Fri, Apr 16, 2010	9.43	9.75	9.34	9.58
4086	NASDAQ	HAIN	Thu, Apr 15, 2010	9.38	9.48	9.25	9.44
4085	NASDAQ	HAIN	Wed, Apr 14, 2010	9.15	9.40	9.04	9.35
4084	NASDAQ	HAIN	Tue, Apr 13, 2010	9.05	9.08	8.92	9.08
4083	NASDAQ	HAIN	Mon, Apr 12, 2010	9.11	9.14	8.93	9.04
4082	NASDAQ	HAIN	Fri, Apr 9, 2010	9.13	9.16	9.00	9.08
4081	NASDAQ	HAIN	Thu, Apr 8, 2010	9.12	9.17	8.94	9.16
4080	NASDAQ	HAIN	Wed, Apr 7, 2010	9.10	9.19	8.97	9.12
4079	NASDAQ	HAIN	Tue, Apr 6, 2010	9.00	9.15	8.91	8.93
4078	NASDAQ	HAIN	Mon, Apr 5, 2010	8.86	9.00	8.78	9.00
4077	NASDAQ	HAIN	Thu, Apr 1, 2010	8.75	8.98	8.75	8.80
4076	NASDAQ	HAIN	Wed, Mar 31, 2010	8.87	9.00	8.68	8.69
4075	NASDAQ	HAIN	Tue, Mar 30, 2010	8.93	9.03	8.83	8.88
4074	NASDAQ	HAIN	Mon, Mar 29, 2010	8.87	8.92	8.78	8.88
4073	NASDAQ	HAIN	Fri, Mar 26, 2010	8.81	8.88	8.72	8.82
4072	NASDAQ	HAIN	Thu, Mar 25, 2010	8.82	8.98	8.75	8.76
4071	NASDAQ	HAIN	Wed, Mar 24, 2010	8.95	8.97	8.78	8.81
4070	NASDAQ	HAIN	Tue, Mar 23, 2010	8.82	8.97	8.79	8.96
4069	NASDAQ	HAIN	Mon, Mar 22, 2010	8.70	8.95	8.57	8.82
4068	NASDAQ	HAIN	Fri, Mar 19, 2010	8.81	8.85	8.54	8.73
4067	NASDAQ	HAIN	Thu, Mar 18, 2010	8.76	8.84	8.58	8.76
4066	NASDAQ	HAIN	Wed, Mar 17, 2010	8.63	8.80	8.63	8.73
4065	NASDAQ	HAIN	Tue, Mar 16, 2010	8.38	8.63	8.25	8.59
4064	NASDAQ	HAIN	Mon, Mar 15, 2010	8.36	8.36	8.14	8.32
4063	NASDAQ	HAIN	Fri, Mar 12, 2010	8.40	8.42	8.29	8.33
4062	NASDAQ	HAIN	Thu, Mar 11, 2010	8.39	8.45	8.24	8.34
4061	NASDAQ	HAIN	Wed, Mar 10, 2010	8.44	8.53	8.38	8.46
4060	NASDAQ	HAIN	Tue, Mar 9, 2010	8.48	8.61	8.41	8.44
4059	NASDAQ	HAIN	Mon, Mar 8, 2010	8.51	8.58	8.44	8.47
4058	NASDAQ	HAIN	Fri, Mar 5, 2010	8.32	8.55	8.19	8.49
4057	NASDAQ	HAIN	Thu, Mar 4, 2010	8.25	8.27	8.09	8.26
4056	NASDAQ	HAIN	Wed, Mar 3, 2010	8.08	8.32	8.08	8.21
4055	NASDAQ	HAIN	Tue, Mar 2, 2010	7.87	8.13	7.83	8.07
4054	NASDAQ	HAIN	Mon, Mar 1, 2010	7.95	8.01	7.79	7.84
4053	NASDAQ	HAIN	Fri, Feb 26, 2010	7.89	8.02	7.80	7.94
4052	NASDAQ	HAIN	Thu, Feb 25, 2010	7.95	8.00	7.81	7.89
4051	NASDAQ	HAIN	Wed, Feb 24, 2010	8.03	8.14	8.01	8.04
4050	NASDAQ	HAIN	Tue, Feb 23, 2010	7.94	8.10	7.94	8.03
4049	NASDAQ	HAIN	Mon, Feb 22, 2010	7.86	7.92	7.78	7.87
4048	NASDAQ	HAIN	Fri, Feb 19, 2010	7.81	7.87	7.76	7.81
4047	NASDAQ	HAIN	Thu, Feb 18, 2010	7.71	7.82	7.69	7.80
4046	NASDAQ	HAIN	Wed, Feb 17, 2010	7.52	7.75	7.51	7.69
4045	NASDAQ	HAIN	Tue, Feb 16, 2010	7.48	7.52	7.30	7.52
4044	NASDAQ	HAIN	Fri, Feb 12, 2010	7.30	7.40	7.27	7.38
4043	NASDAQ	HAIN	Thu, Feb 11, 2010	7.39	7.50	7.28	7.35
4042	NASDAQ	HAIN	Wed, Feb 10, 2010	7.30	7.45	7.28	7.42
4041	NASDAQ	HAIN	Tue, Feb 9, 2010	7.32	7.42	7.23	7.29
4040	NASDAQ	HAIN	Mon, Feb 8, 2010	7.38	7.38	7.24	7.26
4039	NASDAQ	HAIN	Fri, Feb 5, 2010	7.75	7.75	7.30	7.42
4038	NASDAQ	HAIN	Thu, Feb 4, 2010	7.67	7.67	7.25	7.27
4037	NASDAQ	HAIN	Wed, Feb 3, 2010	8.06	8.08	7.68	7.70
4036	NASDAQ	HAIN	Tue, Feb 2, 2010	8.00	8.18	8.00	8.12
4035	NASDAQ	HAIN	Mon, Feb 1, 2010	8.05	8.07	7.90	7.99
4034	NASDAQ	HAIN	Fri, Jan 29, 2010	8.17	8.22	8.00	8.00
4033	NASDAQ	HAIN	Thu, Jan 28, 2010	8.19	8.31	7.99	8.12
4032	NASDAQ	HAIN	Wed, Jan 27, 2010	8.01	8.20	7.95	8.20
4031	NASDAQ	HAIN	Tue, Jan 26, 2010	8.21	8.33	7.97	8.03
4030	NASDAQ	HAIN	Mon, Jan 25, 2010	8.39	8.43	8.25	8.26
4029	NASDAQ	HAIN	Fri, Jan 22, 2010	8.25	8.37	8.18	8.30
4028	NASDAQ	HAIN	Thu, Jan 21, 2010	8.36	8.46	8.19	8.24
4027	NASDAQ	HAIN	Wed, Jan 20, 2010	8.42	8.56	8.30	8.38
4026	NASDAQ	HAIN	Tue, Jan 19, 2010	8.46	8.53	8.42	8.51
4025	NASDAQ	HAIN	Fri, Jan 15, 2010	8.84	8.84	8.36	8.46
4024	NASDAQ	HAIN	Thu, Jan 14, 2010	8.75	8.84	8.72	8.80
4023	NASDAQ	HAIN	Wed, Jan 13, 2010	8.84	8.84	8.74	8.80
4022	NASDAQ	HAIN	Tue, Jan 12, 2010	8.82	8.98	8.73	8.78
4021	NASDAQ	HAIN	Mon, Jan 11, 2010	9.03	9.09	8.76	8.91
4020	NASDAQ	HAIN	Fri, Jan 8, 2010	8.98	9.02	8.85	8.96
4019	NASDAQ	HAIN	Thu, Jan 7, 2010	9.03	9.08	8.88	9.04
4018	NASDAQ	HAIN	Wed, Jan 6, 2010	8.71	9.01	8.67	9.00
4017	NASDAQ	HAIN	Tue, Jan 5, 2010	8.69	8.74	8.67	8.70
4016	NASDAQ	HAIN	Mon, Jan 4, 2010	8.62	8.72	8.54	8.70
4015	NASDAQ	HAIN	Thu, Dec 31, 2009	8.57	8.63	8.51	8.51
4014	NASDAQ	HAIN	Wed, Dec 30, 2009	8.52	8.68	8.52	8.55
4013	NASDAQ	HAIN	Tue, Dec 29, 2009	8.35	8.57	8.30	8.53
4012	NASDAQ	HAIN	Mon, Dec 28, 2009	8.23	8.36	8.10	8.36
4011	NASDAQ	HAIN	Thu, Dec 24, 2009	8.18	8.24	8.16	8.22
4010	NASDAQ	HAIN	Wed, Dec 23, 2009	8.00	8.16	7.96	8.15
4009	NASDAQ	HAIN	Tue, Dec 22, 2009	7.81	8.00	7.80	7.98
4008	NASDAQ	HAIN	Mon, Dec 21, 2009	7.90	7.93	7.72	7.78
4007	NASDAQ	HAIN	Fri, Dec 18, 2009	7.82	7.86	7.46	7.85
4006	NASDAQ	HAIN	Thu, Dec 17, 2009	8.03	8.04	7.72	7.72
4005	NASDAQ	HAIN	Wed, Dec 16, 2009	7.91	8.05	7.91	8.05
4004	NASDAQ	HAIN	Tue, Dec 15, 2009	7.93	7.98	7.80	7.90
4003	NASDAQ	HAIN	Mon, Dec 14, 2009	7.95	8.00	7.79	7.97
4002	NASDAQ	HAIN	Fri, Dec 11, 2009	7.81	7.93	7.76	7.92
4001	NASDAQ	HAIN	Thu, Dec 10, 2009	8.05	8.17	7.75	7.78
4000	NASDAQ	HAIN	Wed, Dec 9, 2009	8.12	8.12	7.96	8.00
3999	NASDAQ	HAIN	Tue, Dec 8, 2009	8.20	8.25	7.99	8.09
3998	NASDAQ	HAIN	Mon, Dec 7, 2009	8.33	8.44	8.21	8.29
3997	NASDAQ	HAIN	Fri, Dec 4, 2009	8.45	8.53	8.25	8.35
3996	NASDAQ	HAIN	Thu, Dec 3, 2009	8.51	8.54	8.28	8.29
3995	NASDAQ	HAIN	Wed, Dec 2, 2009	8.66	8.78	8.46	8.51
3994	NASDAQ	HAIN	Tue, Dec 1, 2009	8.78	8.86	8.62	8.68
3993	NASDAQ	HAIN	Mon, Nov 30, 2009	8.85	8.85	8.52	8.67
3992	NASDAQ	HAIN	Fri, Nov 27, 2009	8.83	8.97	8.82	8.87
3991	NASDAQ	HAIN	Wed, Nov 25, 2009	9.30	9.34	9.06	9.08
3990	NASDAQ	HAIN	Tue, Nov 24, 2009	9.56	9.56	9.08	9.24
3989	NASDAQ	HAIN	Mon, Nov 23, 2009	9.48	9.67	9.41	9.50
3988	NASDAQ	HAIN	Fri, Nov 20, 2009	9.07	9.33	9.07	9.31
3987	NASDAQ	HAIN	Thu, Nov 19, 2009	9.16	9.18	8.96	9.10
3986	NASDAQ	HAIN	Wed, Nov 18, 2009	9.34	9.35	9.17	9.25
3985	NASDAQ	HAIN	Tue, Nov 17, 2009	9.50	9.52	9.27	9.37
3984	NASDAQ	HAIN	Mon, Nov 16, 2009	9.35	9.69	9.23	9.57
3983	NASDAQ	HAIN	Fri, Nov 13, 2009	9.10	9.26	9.02	9.26
3982	NASDAQ	HAIN	Thu, Nov 12, 2009	9.08	9.18	8.96	9.01
3981	NASDAQ	HAIN	Wed, Nov 11, 2009	9.22	9.24	9.05	9.10
3980	NASDAQ	HAIN	Tue, Nov 10, 2009	9.50	9.52	9.03	9.12
3979	NASDAQ	HAIN	Mon, Nov 9, 2009	9.81	9.92	9.55	9.60
3978	NASDAQ	HAIN	Fri, Nov 6, 2009	9.50	9.86	9.22	9.70
3977	NASDAQ	HAIN	Thu, Nov 5, 2009	8.98	9.55	8.88	9.42
3976	NASDAQ	HAIN	Wed, Nov 4, 2009	8.82	8.89	8.66	8.86
3975	NASDAQ	HAIN	Tue, Nov 3, 2009	8.85	8.97	8.68	8.80
3974	NASDAQ	HAIN	Mon, Nov 2, 2009	8.85	9.00	8.68	8.87
3973	NASDAQ	HAIN	Fri, Oct 30, 2009	9.13	9.14	8.73	8.77
3972	NASDAQ	HAIN	Thu, Oct 29, 2009	9.18	9.25	9.06	9.22
3971	NASDAQ	HAIN	Wed, Oct 28, 2009	9.28	9.40	9.09	9.13
3970	NASDAQ	HAIN	Tue, Oct 27, 2009	9.13	9.39	8.91	9.34
3969	NASDAQ	HAIN	Mon, Oct 26, 2009	9.13	9.35	9.08	9.14
3968	NASDAQ	HAIN	Fri, Oct 23, 2009	9.17	9.33	9.06	9.11
3967	NASDAQ	HAIN	Thu, Oct 22, 2009	9.17	9.28	8.88	9.18
3966	NASDAQ	HAIN	Wed, Oct 21, 2009	9.20	9.51	9.15	9.18
3965	NASDAQ	HAIN	Tue, Oct 20, 2009	9.56	9.61	9.13	9.23
3964	NASDAQ	HAIN	Mon, Oct 19, 2009	9.40	9.45	9.26	9.43
3963	NASDAQ	HAIN	Fri, Oct 16, 2009	9.50	9.54	9.35	9.40
3962	NASDAQ	HAIN	Thu, Oct 15, 2009	9.54	9.64	9.50	9.52
3961	NASDAQ	HAIN	Wed, Oct 14, 2009	9.51	9.55	9.44	9.53
3960	NASDAQ	HAIN	Tue, Oct 13, 2009	9.58	9.71	9.37	9.43
3959	NASDAQ	HAIN	Mon, Oct 12, 2009	9.81	9.83	9.61	9.62
3958	NASDAQ	HAIN	Fri, Oct 9, 2009	9.77	9.95	9.63	9.82
3957	NASDAQ	HAIN	Thu, Oct 8, 2009	9.45	9.85	9.34	9.72
3956	NASDAQ	HAIN	Wed, Oct 7, 2009	9.32	9.41	9.26	9.31
3955	NASDAQ	HAIN	Tue, Oct 6, 2009	9.39	9.49	9.31	9.35
3954	NASDAQ	HAIN	Mon, Oct 5, 2009	9.55	9.55	9.24	9.36
3953	NASDAQ	HAIN	Fri, Oct 2, 2009	9.49	9.59	9.40	9.48
3952	NASDAQ	HAIN	Thu, Oct 1, 2009	9.57	9.62	9.47	9.54
3951	NASDAQ	HAIN	Wed, Sep 30, 2009	9.79	9.79	9.52	9.59
3950	NASDAQ	HAIN	Tue, Sep 29, 2009	9.84	9.87	9.68	9.76
3949	NASDAQ	HAIN	Mon, Sep 28, 2009	9.64	9.89	9.46	9.81
3948	NASDAQ	HAIN	Fri, Sep 25, 2009	9.62	9.67	9.51	9.53
3947	NASDAQ	HAIN	Thu, Sep 24, 2009	9.73	9.73	9.53	9.56
3946	NASDAQ	HAIN	Wed, Sep 23, 2009	9.71	9.83	9.61	9.65
3945	NASDAQ	HAIN	Tue, Sep 22, 2009	9.53	9.84	9.49	9.68
3944	NASDAQ	HAIN	Mon, Sep 21, 2009	9.20	9.73	9.08	9.44
3943	NASDAQ	HAIN	Fri, Sep 18, 2009	8.34	8.87	8.32	8.86
3942	NASDAQ	HAIN	Thu, Sep 17, 2009	8.35	8.39	8.24	8.32
3941	NASDAQ	HAIN	Wed, Sep 16, 2009	8.30	8.36	8.28	8.35
3940	NASDAQ	HAIN	Tue, Sep 15, 2009	8.23	8.37	8.16	8.30
3939	NASDAQ	HAIN	Mon, Sep 14, 2009	8.09	8.26	8.03	8.25
3938	NASDAQ	HAIN	Fri, Sep 11, 2009	8.29	8.32	8.11	8.13
3937	NASDAQ	HAIN	Thu, Sep 10, 2009	8.22	8.31	8.20	8.25
3936	NASDAQ	HAIN	Wed, Sep 9, 2009	8.26	8.31	8.24	8.25
3935	NASDAQ	HAIN	Tue, Sep 8, 2009	8.21	8.27	8.11	8.25
3934	NASDAQ	HAIN	Fri, Sep 4, 2009	8.03	8.15	7.99	8.15
3933	NASDAQ	HAIN	Thu, Sep 3, 2009	7.91	8.08	7.84	8.07
3932	NASDAQ	HAIN	Wed, Sep 2, 2009	7.88	7.97	7.78	7.92
3931	NASDAQ	HAIN	Tue, Sep 1, 2009	7.98	8.14	7.82	7.87
3930	NASDAQ	HAIN	Mon, Aug 31, 2009	8.02	8.09	7.89	8.00
3929	NASDAQ	HAIN	Fri, Aug 28, 2009	8.29	8.29	8.03	8.04
3928	NASDAQ	HAIN	Thu, Aug 27, 2009	8.34	8.42	8.08	8.19
3927	NASDAQ	HAIN	Wed, Aug 26, 2009	8.28	8.70	8.25	8.33
3926	NASDAQ	HAIN	Tue, Aug 25, 2009	9.19	9.43	8.94	9.00
3925	NASDAQ	HAIN	Mon, Aug 24, 2009	9.44	9.47	9.07	9.12
3924	NASDAQ	HAIN	Fri, Aug 21, 2009	9.13	9.49	9.05	9.45
3923	NASDAQ	HAIN	Thu, Aug 20, 2009	8.93	9.11	8.79	9.00
3922	NASDAQ	HAIN	Wed, Aug 19, 2009	8.79	9.04	8.79	8.98
3921	NASDAQ	HAIN	Tue, Aug 18, 2009	9.00	9.01	8.84	8.86
3920	NASDAQ	HAIN	Mon, Aug 17, 2009	8.94	9.19	8.86	8.89
3919	NASDAQ	HAIN	Fri, Aug 14, 2009	9.14	9.22	8.89	9.11
3918	NASDAQ	HAIN	Thu, Aug 13, 2009	9.14	9.23	8.95	9.18
3917	NASDAQ	HAIN	Wed, Aug 12, 2009	8.88	9.22	8.86	9.14
3916	NASDAQ	HAIN	Tue, Aug 11, 2009	9.04	9.08	8.81	8.90
3915	NASDAQ	HAIN	Mon, Aug 10, 2009	8.97	8.97	8.73	8.89
3914	NASDAQ	HAIN	Fri, Aug 7, 2009	8.75	9.00	8.63	8.95
3913	NASDAQ	HAIN	Thu, Aug 6, 2009	8.65	8.74	8.44	8.48
3912	NASDAQ	HAIN	Wed, Aug 5, 2009	8.60	8.62	8.40	8.49
3911	NASDAQ	HAIN	Tue, Aug 4, 2009	8.47	8.61	8.43	8.53
3910	NASDAQ	HAIN	Mon, Aug 3, 2009	8.32	8.44	8.21	8.43
3909	NASDAQ	HAIN	Fri, Jul 31, 2009	8.18	8.39	8.18	8.31
3908	NASDAQ	HAIN	Thu, Jul 30, 2009	8.13	8.32	8.06	8.23
3907	NASDAQ	HAIN	Wed, Jul 29, 2009	8.06	8.15	8.03	8.11
3906	NASDAQ	HAIN	Tue, Jul 28, 2009	7.89	8.12	7.89	8.11
3905	NASDAQ	HAIN	Mon, Jul 27, 2009	7.97	8.00	7.85	7.92
3904	NASDAQ	HAIN	Fri, Jul 24, 2009	7.92	8.02	7.62	8.00
3903	NASDAQ	HAIN	Thu, Jul 23, 2009	7.76	8.07	7.67	7.96
3902	NASDAQ	HAIN	Wed, Jul 22, 2009	7.67	7.89	7.58	7.79
3901	NASDAQ	HAIN	Tue, Jul 21, 2009	7.92	7.93	7.67	7.73
3900	NASDAQ	HAIN	Mon, Jul 20, 2009	7.92	7.95	7.75	7.85
3899	NASDAQ	HAIN	Fri, Jul 17, 2009	7.95	7.97	7.60	7.91
3898	NASDAQ	HAIN	Thu, Jul 16, 2009	7.59	7.67	7.57	7.63
3897	NASDAQ	HAIN	Wed, Jul 15, 2009	7.58	7.74	7.52	7.55
3896	NASDAQ	HAIN	Tue, Jul 14, 2009	7.63	7.72	7.44	7.50
3895	NASDAQ	HAIN	Mon, Jul 13, 2009	7.70	7.70	7.55	7.63
3894	NASDAQ	HAIN	Fri, Jul 10, 2009	7.61	7.73	7.56	7.63
3893	NASDAQ	HAIN	Thu, Jul 9, 2009	7.61	7.76	7.52	7.60
3892	NASDAQ	HAIN	Wed, Jul 8, 2009	7.81	7.90	7.52	7.59
3891	NASDAQ	HAIN	Tue, Jul 7, 2009	7.86	7.92	7.80	7.80
3890	NASDAQ	HAIN	Mon, Jul 6, 2009	7.82	7.94	7.72	7.83
3889	NASDAQ	HAIN	Thu, Jul 2, 2009	7.95	8.03	7.76	7.82
3888	NASDAQ	HAIN	Wed, Jul 1, 2009	7.84	8.08	7.84	8.08
3887	NASDAQ	HAIN	Tue, Jun 30, 2009	8.00	8.00	7.79	7.81
3886	NASDAQ	HAIN	Mon, Jun 29, 2009	7.99	8.00	7.86	7.88
3885	NASDAQ	HAIN	Fri, Jun 26, 2009	7.89	8.03	7.78	7.98
3884	NASDAQ	HAIN	Thu, Jun 25, 2009	7.90	8.06	7.78	7.94
3883	NASDAQ	HAIN	Wed, Jun 24, 2009	8.01	8.19	7.96	7.97
3882	NASDAQ	HAIN	Tue, Jun 23, 2009	8.05	8.11	7.96	7.97
3881	NASDAQ	HAIN	Mon, Jun 22, 2009	8.30	8.30	8.00	8.02
3880	NASDAQ	HAIN	Fri, Jun 19, 2009	8.34	8.48	8.30	8.34
3879	NASDAQ	HAIN	Thu, Jun 18, 2009	8.10	8.31	8.10	8.20
3878	NASDAQ	HAIN	Wed, Jun 17, 2009	8.01	8.18	8.01	8.14
3877	NASDAQ	HAIN	Tue, Jun 16, 2009	8.25	8.35	7.99	8.01
3876	NASDAQ	HAIN	Mon, Jun 15, 2009	8.40	8.42	8.13	8.20
3875	NASDAQ	HAIN	Fri, Jun 12, 2009	8.47	8.58	8.37	8.44
3874	NASDAQ	HAIN	Thu, Jun 11, 2009	8.73	8.79	8.50	8.51
3873	NASDAQ	HAIN	Wed, Jun 10, 2009	9.10	9.24	8.57	8.62
3872	NASDAQ	HAIN	Tue, Jun 9, 2009	9.20	9.25	9.04	9.05
3871	NASDAQ	HAIN	Mon, Jun 8, 2009	9.15	9.22	8.95	9.12
3870	NASDAQ	HAIN	Fri, Jun 5, 2009	9.25	9.29	9.07	9.12
3869	NASDAQ	HAIN	Thu, Jun 4, 2009	9.07	9.29	8.95	9.20
3868	NASDAQ	HAIN	Wed, Jun 3, 2009	9.15	9.34	8.96	9.04
3867	NASDAQ	HAIN	Tue, Jun 2, 2009	8.89	9.27	8.86	9.23
3866	NASDAQ	HAIN	Mon, Jun 1, 2009	8.66	9.01	8.66	8.96
3865	NASDAQ	HAIN	Fri, May 29, 2009	8.50	8.70	8.42	8.59
3864	NASDAQ	HAIN	Thu, May 28, 2009	8.55	8.62	8.36	8.50
3863	NASDAQ	HAIN	Wed, May 27, 2009	8.66	8.78	8.50	8.51
3862	NASDAQ	HAIN	Tue, May 26, 2009	7.95	8.71	7.89	8.70
3861	NASDAQ	HAIN	Fri, May 22, 2009	8.19	8.23	8.04	8.05
3860	NASDAQ	HAIN	Thu, May 21, 2009	8.25	8.31	8.04	8.17
3859	NASDAQ	HAIN	Wed, May 20, 2009	8.39	8.65	8.31	8.34
3858	NASDAQ	HAIN	Tue, May 19, 2009	8.33	8.41	8.23	8.35
3857	NASDAQ	HAIN	Mon, May 18, 2009	8.34	8.51	8.21	8.33
3856	NASDAQ	HAIN	Fri, May 15, 2009	7.91	8.34	7.91	8.33
3855	NASDAQ	HAIN	Thu, May 14, 2009	8.05	8.25	7.93	8.17
3854	NASDAQ	HAIN	Wed, May 13, 2009	8.01	8.12	7.93	7.99
3853	NASDAQ	HAIN	Tue, May 12, 2009	7.75	8.22	7.75	8.10
3852	NASDAQ	HAIN	Mon, May 11, 2009	7.92	8.12	7.85	8.09
3851	NASDAQ	HAIN	Fri, May 8, 2009	8.02	8.06	7.90	8.05
3850	NASDAQ	HAIN	Thu, May 7, 2009	8.08	8.10	7.80	7.92
3849	NASDAQ	HAIN	Wed, May 6, 2009	8.16	8.25	7.93	8.00
3848	NASDAQ	HAIN	Tue, May 5, 2009	8.18	9.00	7.83	8.06
3847	NASDAQ	HAIN	Mon, May 4, 2009	8.33	9.10	8.28	9.03
3846	NASDAQ	HAIN	Fri, May 1, 2009	8.30	8.45	8.09	8.28
3845	NASDAQ	HAIN	Thu, Apr 30, 2009	8.16	8.46	8.06	8.35
3844	NASDAQ	HAIN	Wed, Apr 29, 2009	8.06	8.26	8.06	8.15
3843	NASDAQ	HAIN	Tue, Apr 28, 2009	7.98	8.24	7.87	8.06
3842	NASDAQ	HAIN	Mon, Apr 27, 2009	8.01	8.16	7.95	8.04
3841	NASDAQ	HAIN	Fri, Apr 24, 2009	8.01	8.29	7.88	8.19
3840	NASDAQ	HAIN	Thu, Apr 23, 2009	7.96	8.10	7.84	7.91
3839	NASDAQ	HAIN	Wed, Apr 22, 2009	7.92	8.20	7.92	7.93
3838	NASDAQ	HAIN	Tue, Apr 21, 2009	7.67	8.06	7.67	8.06
3837	NASDAQ	HAIN	Mon, Apr 20, 2009	7.82	8.02	7.63	7.72
3836	NASDAQ	HAIN	Fri, Apr 17, 2009	8.03	8.09	7.83	8.01
3835	NASDAQ	HAIN	Thu, Apr 16, 2009	7.89	8.05	7.77	8.01
3834	NASDAQ	HAIN	Wed, Apr 15, 2009	7.60	7.90	7.60	7.84
3833	NASDAQ	HAIN	Tue, Apr 14, 2009	7.76	7.96	7.63	7.67
3832	NASDAQ	HAIN	Mon, Apr 13, 2009	7.85	7.96	7.82	7.92
3831	NASDAQ	HAIN	Thu, Apr 9, 2009	7.82	7.97	7.75	7.97
3830	NASDAQ	HAIN	Wed, Apr 8, 2009	7.60	7.68	7.51	7.64
3829	NASDAQ	HAIN	Tue, Apr 7, 2009	7.74	7.84	7.52	7.53
3828	NASDAQ	HAIN	Mon, Apr 6, 2009	7.95	8.09	7.82	7.82
3827	NASDAQ	HAIN	Fri, Apr 3, 2009	7.69	8.08	7.44	8.07
3826	NASDAQ	HAIN	Thu, Apr 2, 2009	7.40	7.78	7.28	7.69
3825	NASDAQ	HAIN	Wed, Apr 1, 2009	6.98	7.32	6.98	7.27
3824	NASDAQ	HAIN	Tue, Mar 31, 2009	7.31	7.32	7.12	7.12
3823	NASDAQ	HAIN	Mon, Mar 30, 2009	7.07	7.33	6.97	7.25
3822	NASDAQ	HAIN	Fri, Mar 27, 2009	7.18	7.31	7.14	7.22
3821	NASDAQ	HAIN	Thu, Mar 26, 2009	7.16	7.40	6.98	7.28
3820	NASDAQ	HAIN	Wed, Mar 25, 2009	6.93	7.23	6.86	7.06
3819	NASDAQ	HAIN	Tue, Mar 24, 2009	6.97	7.12	6.89	6.90
3818	NASDAQ	HAIN	Mon, Mar 23, 2009	6.66	7.06	6.50	7.06
3817	NASDAQ	HAIN	Fri, Mar 20, 2009	6.82	6.89	6.47	6.51
3816	NASDAQ	HAIN	Thu, Mar 19, 2009	6.95	7.02	6.71	6.87
3815	NASDAQ	HAIN	Wed, Mar 18, 2009	7.12	7.12	6.52	6.89
3814	NASDAQ	HAIN	Tue, Mar 17, 2009	6.92	6.92	6.65	6.82
3813	NASDAQ	HAIN	Mon, Mar 16, 2009	6.37	6.82	6.37	6.63
3812	NASDAQ	HAIN	Fri, Mar 13, 2009	6.36	6.40	6.15	6.28
3811	NASDAQ	HAIN	Thu, Mar 12, 2009	5.84	6.39	5.77	6.35
3810	NASDAQ	HAIN	Wed, Mar 11, 2009	5.96	5.98	5.81	5.88
3809	NASDAQ	HAIN	Tue, Mar 10, 2009	6.25	6.25	5.59	5.94
3808	NASDAQ	HAIN	Mon, Mar 9, 2009	5.87	5.97	5.62	5.65
3807	NASDAQ	HAIN	Fri, Mar 6, 2009	6.15	6.26	5.82	5.95
3806	NASDAQ	HAIN	Thu, Mar 5, 2009	6.54	6.57	6.05	6.09
3805	NASDAQ	HAIN	Wed, Mar 4, 2009	6.49	6.74	6.49	6.66
3804	NASDAQ	HAIN	Tue, Mar 3, 2009	6.66	6.69	6.37	6.39
3803	NASDAQ	HAIN	Mon, Mar 2, 2009	6.73	7.04	6.56	6.58
3802	NASDAQ	HAIN	Fri, Feb 27, 2009	6.84	7.17	6.84	7.04
3801	NASDAQ	HAIN	Thu, Feb 26, 2009	7.20	7.32	6.94	6.96
3800	NASDAQ	HAIN	Wed, Feb 25, 2009	7.28	7.33	7.10	7.17
3799	NASDAQ	HAIN	Tue, Feb 24, 2009	7.08	7.38	7.00	7.36
3798	NASDAQ	HAIN	Mon, Feb 23, 2009	6.98	7.24	6.95	7.01
3797	NASDAQ	HAIN	Fri, Feb 20, 2009	6.76	7.18	6.72	7.04
3796	NASDAQ	HAIN	Thu, Feb 19, 2009	6.80	6.92	6.70	6.87
3795	NASDAQ	HAIN	Wed, Feb 18, 2009	6.97	6.97	6.64	6.75
3794	NASDAQ	HAIN	Tue, Feb 17, 2009	7.04	7.16	6.83	6.90
3793	NASDAQ	HAIN	Fri, Feb 13, 2009	7.32	7.42	7.23	7.26
3792	NASDAQ	HAIN	Thu, Feb 12, 2009	7.04	7.36	7.01	7.34
3791	NASDAQ	HAIN	Wed, Feb 11, 2009	7.16	7.23	7.04	7.16
3790	NASDAQ	HAIN	Tue, Feb 10, 2009	7.49	7.77	7.15	7.19
3789	NASDAQ	HAIN	Mon, Feb 9, 2009	7.61	7.64	7.37	7.56
3788	NASDAQ	HAIN	Fri, Feb 6, 2009	7.19	7.67	7.11	7.62
3787	NASDAQ	HAIN	Thu, Feb 5, 2009	7.01	7.29	6.75	7.17
3786	NASDAQ	HAIN	Wed, Feb 4, 2009	7.77	7.77	7.05	7.17
3785	NASDAQ	HAIN	Tue, Feb 3, 2009	7.25	7.43	6.99	7.42
3784	NASDAQ	HAIN	Mon, Feb 2, 2009	7.50	7.63	7.40	7.53
3783	NASDAQ	HAIN	Fri, Jan 30, 2009	7.91	7.92	7.51	7.61
3782	NASDAQ	HAIN	Thu, Jan 29, 2009	7.87	8.01	7.76	7.86
3781	NASDAQ	HAIN	Wed, Jan 28, 2009	8.00	8.00	7.89	7.93
3780	NASDAQ	HAIN	Tue, Jan 27, 2009	7.78	8.03	7.78	7.86
3779	NASDAQ	HAIN	Mon, Jan 26, 2009	7.89	8.04	7.75	7.78
3778	NASDAQ	HAIN	Fri, Jan 23, 2009	7.75	7.99	7.67	7.88
3777	NASDAQ	HAIN	Thu, Jan 22, 2009	7.79	8.01	7.57	7.92
3776	NASDAQ	HAIN	Wed, Jan 21, 2009	7.81	8.09	7.78	7.98
3775	NASDAQ	HAIN	Tue, Jan 20, 2009	8.24	8.50	7.75	7.78
3774	NASDAQ	HAIN	Fri, Jan 16, 2009	8.40	8.42	8.10	8.30
3773	NASDAQ	HAIN	Thu, Jan 15, 2009	8.13	8.34	7.99	8.34
3772	NASDAQ	HAIN	Wed, Jan 14, 2009	8.17	8.32	8.03	8.14
3771	NASDAQ	HAIN	Tue, Jan 13, 2009	8.46	8.80	8.25	8.30
3770	NASDAQ	HAIN	Mon, Jan 12, 2009	9.07	9.27	8.33	8.46
3769	NASDAQ	HAIN	Fri, Jan 9, 2009	9.51	9.53	9.04	9.06
3768	NASDAQ	HAIN	Thu, Jan 8, 2009	9.59	9.80	9.28	9.55
3767	NASDAQ	HAIN	Wed, Jan 7, 2009	9.73	10.10	9.45	9.57
3766	NASDAQ	HAIN	Tue, Jan 6, 2009	9.79	10.16	9.55	9.90
3765	NASDAQ	HAIN	Mon, Jan 5, 2009	9.75	9.80	9.44	9.78
3764	NASDAQ	HAIN	Fri, Jan 2, 2009	9.56	9.81	9.38	9.76
3763	NASDAQ	HAIN	Wed, Dec 31, 2008	9.23	9.60	9.18	9.55
3762	NASDAQ	HAIN	Tue, Dec 30, 2008	8.99	9.21	8.70	9.19
3761	NASDAQ	HAIN	Mon, Dec 29, 2008	8.99	9.01	8.82	8.92
3760	NASDAQ	HAIN	Fri, Dec 26, 2008	8.91	9.02	8.82	8.99
3759	NASDAQ	HAIN	Wed, Dec 24, 2008	8.88	9.13	8.66	8.84
3758	NASDAQ	HAIN	Tue, Dec 23, 2008	9.13	9.27	8.78	8.87
3757	NASDAQ	HAIN	Mon, Dec 22, 2008	9.27	9.27	8.87	9.09
3756	NASDAQ	HAIN	Fri, Dec 19, 2008	8.97	9.40	8.80	9.22
3755	NASDAQ	HAIN	Thu, Dec 18, 2008	8.80	9.16	8.69	8.81
3754	NASDAQ	HAIN	Wed, Dec 17, 2008	8.60	9.04	8.48	8.81
3753	NASDAQ	HAIN	Tue, Dec 16, 2008	8.54	8.71	8.30	8.70
3752	NASDAQ	HAIN	Mon, Dec 15, 2008	8.67	8.74	8.23	8.38
3751	NASDAQ	HAIN	Fri, Dec 12, 2008	8.35	8.67	8.15	8.64
3750	NASDAQ	HAIN	Thu, Dec 11, 2008	8.61	8.84	8.42	8.48
3749	NASDAQ	HAIN	Wed, Dec 10, 2008	8.40	8.72	8.11	8.71
3748	NASDAQ	HAIN	Tue, Dec 9, 2008	8.28	8.57	8.25	8.35
3747	NASDAQ	HAIN	Mon, Dec 8, 2008	8.44	8.58	8.11	8.31
3746	NASDAQ	HAIN	Fri, Dec 5, 2008	7.70	8.27	7.50	8.26
3745	NASDAQ	HAIN	Thu, Dec 4, 2008	8.01	8.52	7.71	7.84
3744	NASDAQ	HAIN	Wed, Dec 3, 2008	7.52	8.11	7.49	8.08
3743	NASDAQ	HAIN	Tue, Dec 2, 2008	7.73	7.93	7.48	7.69
3742	NASDAQ	HAIN	Mon, Dec 1, 2008	7.69	8.21	7.51	7.57
3741	NASDAQ	HAIN	Fri, Nov 28, 2008	7.89	8.01	7.67	7.87
3740	NASDAQ	HAIN	Wed, Nov 26, 2008	7.81	8.05	7.63	8.00
3739	NASDAQ	HAIN	Tue, Nov 25, 2008	7.81	8.02	7.55	8.00
3738	NASDAQ	HAIN	Mon, Nov 24, 2008	7.59	7.84	7.30	7.77
3737	NASDAQ	HAIN	Fri, Nov 21, 2008	7.65	7.65	7.05	7.52
3736	NASDAQ	HAIN	Thu, Nov 20, 2008	8.21	8.27	7.53	7.57
3735	NASDAQ	HAIN	Wed, Nov 19, 2008	8.77	9.21	8.25	8.25
3734	NASDAQ	HAIN	Tue, Nov 18, 2008	8.91	9.05	8.73	8.88
3733	NASDAQ	HAIN	Mon, Nov 17, 2008	8.95	9.33	8.88	8.90
3732	NASDAQ	HAIN	Fri, Nov 14, 2008	9.35	9.68	9.01	9.03
3731	NASDAQ	HAIN	Thu, Nov 13, 2008	9.24	9.58	8.90	9.50
3730	NASDAQ	HAIN	Wed, Nov 12, 2008	9.76	10.29	9.17	9.21
3729	NASDAQ	HAIN	Tue, Nov 11, 2008	10.34	10.37	9.86	9.90
3728	NASDAQ	HAIN	Mon, Nov 10, 2008	10.70	10.70	10.25	10.37
3727	NASDAQ	HAIN	Fri, Nov 7, 2008	10.63	10.81	10.36	10.48
3726	NASDAQ	HAIN	Thu, Nov 6, 2008	10.74	10.89	10.52	10.53
3725	NASDAQ	HAIN	Wed, Nov 5, 2008	11.08	11.56	10.73	10.79
3724	NASDAQ	HAIN	Tue, Nov 4, 2008	11.52	11.90	11.12	11.21
3723	NASDAQ	HAIN	Mon, Nov 3, 2008	11.73	12.12	11.63	11.86
3722	NASDAQ	HAIN	Fri, Oct 31, 2008	11.05	11.78	10.90	11.62
3721	NASDAQ	HAIN	Thu, Oct 30, 2008	10.54	11.20	10.46	11.13
3720	NASDAQ	HAIN	Wed, Oct 29, 2008	10.67	10.99	9.88	10.29
3719	NASDAQ	HAIN	Tue, Oct 28, 2008	10.73	10.94	9.94	10.61
3718	NASDAQ	HAIN	Mon, Oct 27, 2008	10.96	11.13	10.60	10.60
3717	NASDAQ	HAIN	Fri, Oct 24, 2008	10.62	11.39	10.60	11.14
3716	NASDAQ	HAIN	Thu, Oct 23, 2008	11.96	12.32	11.22	11.63
3715	NASDAQ	HAIN	Wed, Oct 22, 2008	12.08	12.22	11.74	11.94
3714	NASDAQ	HAIN	Tue, Oct 21, 2008	12.39	12.66	12.10	12.34
3713	NASDAQ	HAIN	Mon, Oct 20, 2008	12.69	12.75	12.06	12.52
3712	NASDAQ	HAIN	Fri, Oct 17, 2008	11.34	12.51	11.22	12.41
3711	NASDAQ	HAIN	Thu, Oct 16, 2008	10.87	11.90	10.87	11.76
3710	NASDAQ	HAIN	Wed, Oct 15, 2008	11.23	11.79	10.90	10.95
3709	NASDAQ	HAIN	Tue, Oct 14, 2008	12.01	12.19	11.14	11.37
3708	NASDAQ	HAIN	Mon, Oct 13, 2008	10.92	11.74	10.77	11.74
3707	NASDAQ	HAIN	Fri, Oct 10, 2008	9.71	11.15	9.00	10.50
3706	NASDAQ	HAIN	Thu, Oct 9, 2008	11.16	11.66	10.00	10.03
3705	NASDAQ	HAIN	Wed, Oct 8, 2008	13.48	13.59	11.07	11.13
3704	NASDAQ	HAIN	Tue, Oct 7, 2008	12.63	12.71	11.76	11.78
3703	NASDAQ	HAIN	Mon, Oct 6, 2008	12.87	13.37	12.07	12.32
3702	NASDAQ	HAIN	Fri, Oct 3, 2008	13.33	13.75	13.06	13.09
3701	NASDAQ	HAIN	Thu, Oct 2, 2008	14.24	14.52	13.70	13.72
3700	NASDAQ	HAIN	Wed, Oct 1, 2008	13.69	14.35	13.53	14.34
3699	NASDAQ	HAIN	Tue, Sep 30, 2008	13.53	13.81	13.21	13.77
3698	NASDAQ	HAIN	Mon, Sep 29, 2008	13.62	13.82	12.73	13.45
3697	NASDAQ	HAIN	Fri, Sep 26, 2008	13.44	13.92	13.41	13.87
3696	NASDAQ	HAIN	Thu, Sep 25, 2008	13.82	13.83	13.44	13.68
3695	NASDAQ	HAIN	Wed, Sep 24, 2008	14.48	14.48	13.68	13.72
3694	NASDAQ	HAIN	Tue, Sep 23, 2008	15.47	15.62	14.37	14.49
3693	NASDAQ	HAIN	Mon, Sep 22, 2008	14.86	15.63	14.34	15.49
3692	NASDAQ	HAIN	Fri, Sep 19, 2008	14.92	15.24	14.12	15.01
3691	NASDAQ	HAIN	Thu, Sep 18, 2008	13.81	14.56	13.45	14.25
3690	NASDAQ	HAIN	Wed, Sep 17, 2008	13.40	13.99	13.40	13.81
3689	NASDAQ	HAIN	Tue, Sep 16, 2008	12.77	13.72	12.77	13.58
3688	NASDAQ	HAIN	Mon, Sep 15, 2008	12.73	13.14	12.44	12.91
3687	NASDAQ	HAIN	Fri, Sep 12, 2008	13.00	13.13	12.84	12.91
3686	NASDAQ	HAIN	Thu, Sep 11, 2008	13.10	13.20	12.87	13.06
3685	NASDAQ	HAIN	Wed, Sep 10, 2008	13.48	13.49	12.92	13.12
3684	NASDAQ	HAIN	Tue, Sep 9, 2008	13.34	13.75	13.34	13.44
3683	NASDAQ	HAIN	Mon, Sep 8, 2008	13.60	13.75	13.21	13.36
3682	NASDAQ	HAIN	Fri, Sep 5, 2008	13.14	13.42	12.85	13.34
3681	NASDAQ	HAIN	Thu, Sep 4, 2008	12.18	13.31	12.18	13.15
3680	NASDAQ	HAIN	Wed, Sep 3, 2008	13.23	13.49	13.20	13.34
3679	NASDAQ	HAIN	Tue, Sep 2, 2008	13.17	13.34	13.10	13.28
3678	NASDAQ	HAIN	Fri, Aug 29, 2008	13.14	13.16	12.91	13.00
3677	NASDAQ	HAIN	Thu, Aug 28, 2008	12.86	13.23	12.75	13.20
3676	NASDAQ	HAIN	Wed, Aug 27, 2008	13.32	13.39	12.81	12.86
3675	NASDAQ	HAIN	Tue, Aug 26, 2008	12.38	12.50	12.29	12.50
3674	NASDAQ	HAIN	Mon, Aug 25, 2008	12.58	12.69	12.23	12.42
3673	NASDAQ	HAIN	Fri, Aug 22, 2008	12.68	13.02	12.62	12.73
3672	NASDAQ	HAIN	Thu, Aug 21, 2008	12.87	13.09	12.58	12.60
3671	NASDAQ	HAIN	Wed, Aug 20, 2008	12.97	13.11	12.75	12.98
3670	NASDAQ	HAIN	Tue, Aug 19, 2008	13.01	13.21	12.83	12.90
3669	NASDAQ	HAIN	Mon, Aug 18, 2008	13.33	13.42	12.97	13.09
3668	NASDAQ	HAIN	Fri, Aug 15, 2008	13.43	13.60	13.22	13.34
3667	NASDAQ	HAIN	Thu, Aug 14, 2008	13.25	13.40	13.20	13.28
3666	NASDAQ	HAIN	Wed, Aug 13, 2008	13.28	13.51	13.17	13.35
3665	NASDAQ	HAIN	Tue, Aug 12, 2008	13.54	13.58	13.13	13.26
3664	NASDAQ	HAIN	Mon, Aug 11, 2008	12.66	13.61	12.66	13.60
3663	NASDAQ	HAIN	Fri, Aug 8, 2008	12.38	12.66	12.15	12.63
3662	NASDAQ	HAIN	Thu, Aug 7, 2008	12.49	12.55	12.35	12.35
3661	NASDAQ	HAIN	Wed, Aug 6, 2008	12.98	12.98	12.32	12.61
3660	NASDAQ	HAIN	Tue, Aug 5, 2008	13.26	13.42	13.00	13.32
3659	NASDAQ	HAIN	Mon, Aug 4, 2008	13.19	13.37	12.94	13.17
3658	NASDAQ	HAIN	Fri, Aug 1, 2008	13.12	13.27	12.90	13.18
3657	NASDAQ	HAIN	Thu, Jul 31, 2008	13.09	13.21	13.02	13.07
3656	NASDAQ	HAIN	Wed, Jul 30, 2008	13.28	13.46	13.10	13.23
3655	NASDAQ	HAIN	Tue, Jul 29, 2008	13.22	13.47	13.07	13.28
3654	NASDAQ	HAIN	Mon, Jul 28, 2008	12.60	13.18	12.50	13.15
3653	NASDAQ	HAIN	Fri, Jul 25, 2008	12.71	12.97	12.61	12.65
3652	NASDAQ	HAIN	Thu, Jul 24, 2008	12.92	12.99	12.57	12.63
3651	NASDAQ	HAIN	Wed, Jul 23, 2008	12.68	12.91	12.60	12.91
3650	NASDAQ	HAIN	Tue, Jul 22, 2008	12.24	12.68	12.19	12.68
3649	NASDAQ	HAIN	Mon, Jul 21, 2008	12.16	12.28	11.75	12.28
3648	NASDAQ	HAIN	Fri, Jul 18, 2008	12.05	12.23	11.97	12.14
3647	NASDAQ	HAIN	Thu, Jul 17, 2008	12.28	12.35	11.91	12.00
3646	NASDAQ	HAIN	Wed, Jul 16, 2008	11.88	12.33	11.78	12.20
3645	NASDAQ	HAIN	Tue, Jul 15, 2008	11.71	12.15	11.51	11.97
3644	NASDAQ	HAIN	Mon, Jul 14, 2008	11.91	12.08	11.80	11.83
3643	NASDAQ	HAIN	Fri, Jul 11, 2008	11.84	11.93	11.56	11.83
3642	NASDAQ	HAIN	Thu, Jul 10, 2008	11.76	12.01	11.46	11.92
3641	NASDAQ	HAIN	Wed, Jul 9, 2008	11.83	12.03	11.75	11.75
3640	NASDAQ	HAIN	Tue, Jul 8, 2008	11.68	11.88	11.48	11.87
3639	NASDAQ	HAIN	Mon, Jul 7, 2008	11.57	11.71	11.42	11.59
3638	NASDAQ	HAIN	Thu, Jul 3, 2008	11.55	11.71	11.46	11.49
3637	NASDAQ	HAIN	Wed, Jul 2, 2008	11.76	11.95	11.47	11.55
3636	NASDAQ	HAIN	Tue, Jul 1, 2008	11.58	11.82	11.54	11.79
3635	NASDAQ	HAIN	Mon, Jun 30, 2008	11.91	11.99	11.73	11.74
3634	NASDAQ	HAIN	Fri, Jun 27, 2008	12.17	12.21	11.86	11.92
3633	NASDAQ	HAIN	Thu, Jun 26, 2008	12.46	12.67	12.11	12.17
3632	NASDAQ	HAIN	Wed, Jun 25, 2008	12.78	12.88	12.49	12.51
3631	NASDAQ	HAIN	Tue, Jun 24, 2008	12.74	13.08	12.58	12.78
3630	NASDAQ	HAIN	Mon, Jun 23, 2008	13.30	13.50	12.85	12.86
3629	NASDAQ	HAIN	Fri, Jun 20, 2008	13.38	13.44	12.96	13.24
3628	NASDAQ	HAIN	Thu, Jun 19, 2008	13.27	13.47	13.22	13.43
3627	NASDAQ	HAIN	Wed, Jun 18, 2008	13.49	13.53	13.21	13.28
3626	NASDAQ	HAIN	Tue, Jun 17, 2008	13.65	13.69	13.51	13.53
3625	NASDAQ	HAIN	Mon, Jun 16, 2008	13.72	13.90	13.27	13.58
3624	NASDAQ	HAIN	Fri, Jun 13, 2008	14.02	14.05	13.70	13.75
3623	NASDAQ	HAIN	Thu, Jun 12, 2008	14.27	14.27	13.92	14.02
3622	NASDAQ	HAIN	Wed, Jun 11, 2008	14.50	14.58	14.14	14.15
3621	NASDAQ	HAIN	Tue, Jun 10, 2008	14.47	14.65	14.33	14.55
3620	NASDAQ	HAIN	Mon, Jun 9, 2008	14.51	14.72	14.44	14.56
3619	NASDAQ	HAIN	Fri, Jun 6, 2008	14.50	14.62	14.41	14.46
3618	NASDAQ	HAIN	Thu, Jun 5, 2008	14.45	14.76	14.43	14.60
3617	NASDAQ	HAIN	Wed, Jun 4, 2008	14.51	14.60	14.37	14.46
3616	NASDAQ	HAIN	Tue, Jun 3, 2008	14.53	14.85	14.46	14.56
3615	NASDAQ	HAIN	Mon, Jun 2, 2008	14.37	14.47	14.08	14.44
3614	NASDAQ	HAIN	Fri, May 30, 2008	14.39	14.44	14.25	14.39
3613	NASDAQ	HAIN	Thu, May 29, 2008	13.99	14.46	13.95	14.37
3612	NASDAQ	HAIN	Wed, May 28, 2008	13.83	14.20	13.78	14.04
3611	NASDAQ	HAIN	Tue, May 27, 2008	13.39	13.89	13.09	13.85
3610	NASDAQ	HAIN	Fri, May 23, 2008	13.34	13.42	13.27	13.35
3609	NASDAQ	HAIN	Thu, May 22, 2008	13.36	13.49	13.14	13.40
3608	NASDAQ	HAIN	Wed, May 21, 2008	13.24	13.55	13.22	13.33
3607	NASDAQ	HAIN	Tue, May 20, 2008	13.31	13.41	13.16	13.26
3606	NASDAQ	HAIN	Mon, May 19, 2008	13.23	13.43	13.08	13.37
3605	NASDAQ	HAIN	Fri, May 16, 2008	13.45	13.45	13.06	13.27
3604	NASDAQ	HAIN	Thu, May 15, 2008	13.13	13.40	13.02	13.39
3603	NASDAQ	HAIN	Wed, May 14, 2008	13.07	13.38	13.07	13.15
3602	NASDAQ	HAIN	Tue, May 13, 2008	13.15	13.29	12.98	13.06
3601	NASDAQ	HAIN	Mon, May 12, 2008	13.17	13.25	13.02	13.18
3600	NASDAQ	HAIN	Fri, May 9, 2008	13.00	13.23	12.95	13.13
3599	NASDAQ	HAIN	Thu, May 8, 2008	13.14	13.35	12.98	13.04
3598	NASDAQ	HAIN	Wed, May 7, 2008	12.83	13.32	12.75	13.16
3597	NASDAQ	HAIN	Tue, May 6, 2008	12.63	12.90	12.56	12.76
3596	NASDAQ	HAIN	Mon, May 5, 2008	12.68	13.44	12.60	12.76
3595	NASDAQ	HAIN	Fri, May 2, 2008	12.80	12.80	12.24	12.31
3594	NASDAQ	HAIN	Thu, May 1, 2008	12.36	12.70	12.36	12.58
3593	NASDAQ	HAIN	Wed, Apr 30, 2008	12.43	12.72	12.31	12.34
3592	NASDAQ	HAIN	Tue, Apr 29, 2008	12.51	12.51	12.32	12.40
3591	NASDAQ	HAIN	Mon, Apr 28, 2008	12.62	12.75	12.49	12.51
3590	NASDAQ	HAIN	Fri, Apr 25, 2008	12.71	12.84	12.54	12.62
3589	NASDAQ	HAIN	Thu, Apr 24, 2008	12.85	12.96	12.47	12.68
3588	NASDAQ	HAIN	Wed, Apr 23, 2008	13.07	13.07	12.78	12.87
3587	NASDAQ	HAIN	Tue, Apr 22, 2008	12.99	13.03	12.81	13.01
3586	NASDAQ	HAIN	Mon, Apr 21, 2008	13.21	13.25	12.89	13.07
3585	NASDAQ	HAIN	Fri, Apr 18, 2008	13.63	13.78	13.14	13.29
3584	NASDAQ	HAIN	Thu, Apr 17, 2008	13.82	13.85	13.59	13.63
3583	NASDAQ	HAIN	Wed, Apr 16, 2008	13.84	14.00	13.64	13.85
3582	NASDAQ	HAIN	Tue, Apr 15, 2008	13.43	13.72	13.29	13.68
3581	NASDAQ	HAIN	Mon, Apr 14, 2008	13.16	13.74	13.08	13.37
3580	NASDAQ	HAIN	Fri, Apr 11, 2008	13.55	13.57	13.18	13.21
3579	NASDAQ	HAIN	Thu, Apr 10, 2008	13.49	13.99	13.25	13.74
3578	NASDAQ	HAIN	Wed, Apr 9, 2008	14.83	14.87	14.31	14.36
3577	NASDAQ	HAIN	Tue, Apr 8, 2008	14.81	14.93	14.62	14.84
3576	NASDAQ	HAIN	Mon, Apr 7, 2008	14.82	15.05	14.69	14.80
3575	NASDAQ	HAIN	Fri, Apr 4, 2008	14.97	14.97	14.73	14.74
3574	NASDAQ	HAIN	Thu, Apr 3, 2008	15.04	15.08	14.82	14.92
3573	NASDAQ	HAIN	Wed, Apr 2, 2008	15.20	15.43	15.09	15.16
3572	NASDAQ	HAIN	Tue, Apr 1, 2008	14.75	15.26	14.63	15.18
3571	NASDAQ	HAIN	Mon, Mar 31, 2008	14.14	14.80	14.10	14.75
3570	NASDAQ	HAIN	Fri, Mar 28, 2008	13.74	14.22	13.63	14.08
3569	NASDAQ	HAIN	Thu, Mar 27, 2008	13.84	13.93	13.63	13.69
3568	NASDAQ	HAIN	Wed, Mar 26, 2008	14.03	14.08	13.60	13.80
3567	NASDAQ	HAIN	Tue, Mar 25, 2008	13.99	14.29	13.96	14.13
3566	NASDAQ	HAIN	Mon, Mar 24, 2008	13.77	14.14	13.65	13.96
3565	NASDAQ	HAIN	Thu, Mar 20, 2008	14.18	14.19	13.23	13.71
3564	NASDAQ	HAIN	Wed, Mar 19, 2008	14.11	14.37	14.02	14.02
3563	NASDAQ	HAIN	Tue, Mar 18, 2008	13.93	14.09	13.63	14.04
3562	NASDAQ	HAIN	Mon, Mar 17, 2008	13.29	13.67	13.18	13.38
3561	NASDAQ	HAIN	Fri, Mar 14, 2008	13.81	13.81	13.32	13.47
3560	NASDAQ	HAIN	Thu, Mar 13, 2008	13.52	13.83	13.35	13.72
3559	NASDAQ	HAIN	Wed, Mar 12, 2008	13.56	13.85	13.50	13.70
3558	NASDAQ	HAIN	Tue, Mar 11, 2008	13.79	13.79	13.30	13.54
3557	NASDAQ	HAIN	Mon, Mar 10, 2008	13.26	13.54	13.04	13.40
3556	NASDAQ	HAIN	Fri, Mar 7, 2008	13.00	13.36	12.78	13.25
3555	NASDAQ	HAIN	Thu, Mar 6, 2008	13.41	13.62	13.16	13.21
3554	NASDAQ	HAIN	Wed, Mar 5, 2008	13.61	13.65	13.42	13.51
3553	NASDAQ	HAIN	Tue, Mar 4, 2008	13.53	13.75	13.36	13.52
3552	NASDAQ	HAIN	Mon, Mar 3, 2008	13.48	13.75	13.25	13.65
3551	NASDAQ	HAIN	Fri, Feb 29, 2008	13.71	14.03	13.34	13.50
3550	NASDAQ	HAIN	Thu, Feb 28, 2008	13.91	13.99	13.73	13.89
3549	NASDAQ	HAIN	Wed, Feb 27, 2008	13.95	14.11	13.80	14.00
3548	NASDAQ	HAIN	Tue, Feb 26, 2008	13.97	14.23	13.83	14.11
3547	NASDAQ	HAIN	Mon, Feb 25, 2008	13.94	14.13	13.78	14.04
3546	NASDAQ	HAIN	Fri, Feb 22, 2008	13.41	13.57	13.18	13.50
3545	NASDAQ	HAIN	Thu, Feb 21, 2008	13.17	13.39	13.17	13.35
3544	NASDAQ	HAIN	Wed, Feb 20, 2008	12.85	13.21	12.76	13.19
3543	NASDAQ	HAIN	Tue, Feb 19, 2008	13.17	13.18	12.82	12.91
3542	NASDAQ	HAIN	Fri, Feb 15, 2008	12.94	13.03	12.75	12.97
3541	NASDAQ	HAIN	Thu, Feb 14, 2008	13.31	13.41	12.94	13.04
3540	NASDAQ	HAIN	Wed, Feb 13, 2008	13.36	13.42	13.07	13.26
3539	NASDAQ	HAIN	Tue, Feb 12, 2008	13.22	13.44	13.14	13.20
3538	NASDAQ	HAIN	Mon, Feb 11, 2008	12.92	13.38	12.88	13.18
3537	NASDAQ	HAIN	Fri, Feb 8, 2008	13.00	13.19	12.86	12.94
3536	NASDAQ	HAIN	Thu, Feb 7, 2008	12.65	13.12	12.63	13.06
3535	NASDAQ	HAIN	Wed, Feb 6, 2008	13.23	13.29	12.66	12.74
3534	NASDAQ	HAIN	Tue, Feb 5, 2008	13.35	13.68	12.89	13.05
3533	NASDAQ	HAIN	Mon, Feb 4, 2008	13.88	13.95	13.72	13.86
3532	NASDAQ	HAIN	Fri, Feb 1, 2008	13.69	13.98	13.37	13.90
3531	NASDAQ	HAIN	Thu, Jan 31, 2008	13.55	13.79	13.20	13.50
3530	NASDAQ	HAIN	Wed, Jan 30, 2008	13.88	14.30	13.72	13.77
3529	NASDAQ	HAIN	Tue, Jan 29, 2008	14.09	14.10	13.70	14.01
3528	NASDAQ	HAIN	Mon, Jan 28, 2008	13.58	14.03	13.52	13.99
3527	NASDAQ	HAIN	Fri, Jan 25, 2008	14.05	14.05	13.54	13.63
3526	NASDAQ	HAIN	Thu, Jan 24, 2008	14.07	14.13	13.60	13.93
3525	NASDAQ	HAIN	Wed, Jan 23, 2008	13.30	14.00	13.11	13.96
3524	NASDAQ	HAIN	Tue, Jan 22, 2008	12.83	14.12	12.10	13.68
3523	NASDAQ	HAIN	Fri, Jan 18, 2008	13.64	13.88	13.51	13.60
3522	NASDAQ	HAIN	Thu, Jan 17, 2008	14.02	14.20	13.56	13.65
3521	NASDAQ	HAIN	Wed, Jan 16, 2008	13.83	14.09	13.76	13.88
3520	NASDAQ	HAIN	Tue, Jan 15, 2008	13.80	14.14	13.71	13.84
3519	NASDAQ	HAIN	Mon, Jan 14, 2008	14.29	14.34	13.81	13.94
3518	NASDAQ	HAIN	Fri, Jan 11, 2008	14.35	14.62	14.02	14.20
3517	NASDAQ	HAIN	Thu, Jan 10, 2008	14.33	14.73	14.24	14.49
3516	NASDAQ	HAIN	Wed, Jan 9, 2008	14.69	14.80	13.93	14.53
3515	NASDAQ	HAIN	Tue, Jan 8, 2008	15.14	15.27	14.70	14.70
3514	NASDAQ	HAIN	Mon, Jan 7, 2008	15.12	15.40	14.71	15.10
3513	NASDAQ	HAIN	Fri, Jan 4, 2008	15.54	15.71	14.85	14.92
3512	NASDAQ	HAIN	Thu, Jan 3, 2008	15.90	15.91	15.45	15.64
3511	NASDAQ	HAIN	Wed, Jan 2, 2008	16.00	16.17	15.80	15.88
3510	NASDAQ	HAIN	Mon, Dec 31, 2007	16.04	16.10	16.00	16.00
3509	NASDAQ	HAIN	Fri, Dec 28, 2007	16.15	16.28	16.00	16.11
3508	NASDAQ	HAIN	Thu, Dec 27, 2007	16.35	16.40	16.00	16.00
3507	NASDAQ	HAIN	Wed, Dec 26, 2007	16.03	16.52	16.00	16.37
3506	NASDAQ	HAIN	Mon, Dec 24, 2007	16.14	16.36	15.75	16.05
3505	NASDAQ	HAIN	Fri, Dec 21, 2007	16.39	16.39	16.00	16.06
3504	NASDAQ	HAIN	Thu, Dec 20, 2007	16.11	16.26	15.87	16.13
3503	NASDAQ	HAIN	Wed, Dec 19, 2007	15.81	16.08	15.61	15.97
3502	NASDAQ	HAIN	Tue, Dec 18, 2007	15.75	15.88	15.42	15.80
3501	NASDAQ	HAIN	Mon, Dec 17, 2007	15.82	16.00	15.58	15.58
3500	NASDAQ	HAIN	Fri, Dec 14, 2007	15.85	16.51	15.72	15.91
3499	NASDAQ	HAIN	Thu, Dec 13, 2007	15.65	17.03	15.63	16.04
3498	NASDAQ	HAIN	Wed, Dec 12, 2007	16.11	16.14	15.73	15.85
3497	NASDAQ	HAIN	Tue, Dec 11, 2007	16.24	16.30	15.64	15.71
3496	NASDAQ	HAIN	Mon, Dec 10, 2007	16.20	16.56	15.65	16.19
3495	NASDAQ	HAIN	Fri, Dec 7, 2007	16.98	16.98	16.08	16.17
3494	NASDAQ	HAIN	Thu, Dec 6, 2007	16.57	17.07	16.37	16.90
3493	NASDAQ	HAIN	Wed, Dec 5, 2007	16.50	16.54	16.36	16.49
3492	NASDAQ	HAIN	Tue, Dec 4, 2007	16.19	16.66	16.06	16.29
3491	NASDAQ	HAIN	Mon, Dec 3, 2007	16.38	16.55	16.24	16.33
3490	NASDAQ	HAIN	Fri, Nov 30, 2007	16.65	16.88	16.40	16.54
3489	NASDAQ	HAIN	Thu, Nov 29, 2007	16.69	16.90	16.45	16.45
3488	NASDAQ	HAIN	Wed, Nov 28, 2007	16.28	16.83	16.06	16.77
3487	NASDAQ	HAIN	Tue, Nov 27, 2007	15.91	16.23	15.48	16.14
3486	NASDAQ	HAIN	Mon, Nov 26, 2007	15.75	16.03	15.63	15.90
3485	NASDAQ	HAIN	Fri, Nov 23, 2007	15.34	15.73	15.24	15.70
3484	NASDAQ	HAIN	Wed, Nov 21, 2007	15.42	15.54	15.13	15.19
3483	NASDAQ	HAIN	Tue, Nov 20, 2007	15.27	15.62	15.09	15.48
3482	NASDAQ	HAIN	Mon, Nov 19, 2007	15.48	15.48	15.12	15.24
3481	NASDAQ	HAIN	Fri, Nov 16, 2007	15.52	15.74	15.33	15.62
3480	NASDAQ	HAIN	Thu, Nov 15, 2007	15.55	15.87	15.18	15.48
3479	NASDAQ	HAIN	Wed, Nov 14, 2007	15.97	16.03	15.47	15.63
3478	NASDAQ	HAIN	Tue, Nov 13, 2007	15.49	16.00	15.28	15.90
3477	NASDAQ	HAIN	Mon, Nov 12, 2007	15.74	15.90	15.15	15.37
3476	NASDAQ	HAIN	Fri, Nov 9, 2007	15.93	16.02	15.57	15.81
3475	NASDAQ	HAIN	Thu, Nov 8, 2007	15.75	16.19	15.50	16.11
3474	NASDAQ	HAIN	Wed, Nov 7, 2007	16.20	16.33	15.39	15.62
3473	NASDAQ	HAIN	Tue, Nov 6, 2007	16.24	16.49	16.01	16.40
3472	NASDAQ	HAIN	Mon, Nov 5, 2007	16.03	16.43	15.96	16.21
3471	NASDAQ	HAIN	Fri, Nov 2, 2007	15.19	16.49	15.19	16.13
3470	NASDAQ	HAIN	Thu, Nov 1, 2007	17.24	17.36	16.62	16.72
3469	NASDAQ	HAIN	Wed, Oct 31, 2007	16.79	17.53	16.79	17.53
3468	NASDAQ	HAIN	Tue, Oct 30, 2007	17.40	17.41	16.72	16.75
3467	NASDAQ	HAIN	Mon, Oct 29, 2007	17.24	17.57	17.18	17.45
3466	NASDAQ	HAIN	Fri, Oct 26, 2007	16.67	17.23	16.58	17.18
3465	NASDAQ	HAIN	Thu, Oct 25, 2007	17.23	17.23	16.29	16.46
3464	NASDAQ	HAIN	Wed, Oct 24, 2007	16.92	16.94	16.28	16.88
3463	NASDAQ	HAIN	Tue, Oct 23, 2007	17.14	17.14	16.73	17.01
3462	NASDAQ	HAIN	Mon, Oct 22, 2007	16.58	17.04	16.52	16.96
3461	NASDAQ	HAIN	Fri, Oct 19, 2007	17.00	17.37	16.73	16.75
3460	NASDAQ	HAIN	Thu, Oct 18, 2007	16.69	17.22	16.63	17.00
3459	NASDAQ	HAIN	Wed, Oct 17, 2007	16.07	16.84	15.87	16.75
3458	NASDAQ	HAIN	Tue, Oct 16, 2007	15.47	16.28	14.84	16.00
3457	NASDAQ	HAIN	Mon, Oct 15, 2007	15.97	15.97	15.32	15.55
3456	NASDAQ	HAIN	Fri, Oct 12, 2007	15.83	16.14	15.69	16.01
3455	NASDAQ	HAIN	Thu, Oct 11, 2007	16.58	16.73	15.58	15.83
3454	NASDAQ	HAIN	Wed, Oct 10, 2007	16.86	16.98	16.31	16.52
3453	NASDAQ	HAIN	Tue, Oct 9, 2007	16.69	17.01	16.44	16.83
3452	NASDAQ	HAIN	Mon, Oct 8, 2007	16.57	16.75	16.36	16.61
3451	NASDAQ	HAIN	Fri, Oct 5, 2007	16.41	16.72	16.26	16.58
3450	NASDAQ	HAIN	Thu, Oct 4, 2007	16.58	16.63	16.23	16.25
3449	NASDAQ	HAIN	Wed, Oct 3, 2007	16.35	16.56	16.28	16.56
3448	NASDAQ	HAIN	Tue, Oct 2, 2007	16.04	16.43	15.96	16.43
3447	NASDAQ	HAIN	Mon, Oct 1, 2007	16.07	16.16	15.75	16.00
3446	NASDAQ	HAIN	Fri, Sep 28, 2007	15.98	16.17	15.84	16.07
3445	NASDAQ	HAIN	Thu, Sep 27, 2007	15.76	16.03	15.44	16.00
3444	NASDAQ	HAIN	Wed, Sep 26, 2007	15.64	15.89	15.56	15.70
3443	NASDAQ	HAIN	Tue, Sep 25, 2007	15.73	15.79	14.94	15.72
3442	NASDAQ	HAIN	Mon, Sep 24, 2007	15.69	15.98	15.59	15.89
3441	NASDAQ	HAIN	Fri, Sep 21, 2007	15.93	16.10	15.57	15.66
3440	NASDAQ	HAIN	Thu, Sep 20, 2007	15.70	15.84	15.50	15.82
3439	NASDAQ	HAIN	Wed, Sep 19, 2007	15.26	15.75	15.24	15.69
3438	NASDAQ	HAIN	Tue, Sep 18, 2007	14.95	15.15	14.66	15.13
3437	NASDAQ	HAIN	Mon, Sep 17, 2007	14.90	15.00	14.76	14.89
3436	NASDAQ	HAIN	Fri, Sep 14, 2007	15.05	15.06	14.67	14.95
3435	NASDAQ	HAIN	Thu, Sep 13, 2007	15.11	15.40	14.89	15.20
3434	NASDAQ	HAIN	Wed, Sep 12, 2007	15.15	15.15	14.70	14.98
3433	NASDAQ	HAIN	Tue, Sep 11, 2007	14.89	15.28	14.89	15.15
3432	NASDAQ	HAIN	Mon, Sep 10, 2007	14.72	14.98	14.43	14.78
3431	NASDAQ	HAIN	Fri, Sep 7, 2007	14.64	15.01	14.42	14.65
3430	NASDAQ	HAIN	Thu, Sep 6, 2007	14.81	15.16	14.77	14.87
3429	NASDAQ	HAIN	Wed, Sep 5, 2007	14.74	14.83	14.53	14.72
3428	NASDAQ	HAIN	Tue, Sep 4, 2007	14.60	14.98	14.58	14.81
3427	NASDAQ	HAIN	Fri, Aug 31, 2007	15.06	15.21	14.34	14.63
3426	NASDAQ	HAIN	Thu, Aug 30, 2007	14.55	15.53	14.23	14.84
3425	NASDAQ	HAIN	Wed, Aug 29, 2007	14.47	14.88	14.14	14.52
3424	NASDAQ	HAIN	Tue, Aug 28, 2007	14.71	14.87	14.44	14.48
3423	NASDAQ	HAIN	Mon, Aug 27, 2007	14.94	15.04	14.69	14.78
3422	NASDAQ	HAIN	Fri, Aug 24, 2007	14.47	14.98	14.32	14.97
3421	NASDAQ	HAIN	Thu, Aug 23, 2007	14.85	14.98	13.94	14.48
3420	NASDAQ	HAIN	Wed, Aug 22, 2007	14.97	15.11	14.58	14.68
3419	NASDAQ	HAIN	Tue, Aug 21, 2007	14.75	14.92	14.64	14.80
3418	NASDAQ	HAIN	Mon, Aug 20, 2007	15.13	15.29	14.61	14.72
3417	NASDAQ	HAIN	Fri, Aug 17, 2007	15.48	15.81	14.98	15.07
3416	NASDAQ	HAIN	Thu, Aug 16, 2007	14.41	14.88	14.11	14.86
3415	NASDAQ	HAIN	Wed, Aug 15, 2007	14.44	14.96	14.36	14.44
3414	NASDAQ	HAIN	Tue, Aug 14, 2007	15.15	15.15	14.20	14.43
3413	NASDAQ	HAIN	Mon, Aug 13, 2007	15.21	15.33	14.83	15.04
3412	NASDAQ	HAIN	Fri, Aug 10, 2007	15.00	15.35	14.28	14.97
3411	NASDAQ	HAIN	Thu, Aug 9, 2007	14.55	15.59	14.38	15.17
3410	NASDAQ	HAIN	Wed, Aug 8, 2007	14.35	15.90	14.35	14.73
3409	NASDAQ	HAIN	Tue, Aug 7, 2007	13.79	14.27	13.69	14.21
3408	NASDAQ	HAIN	Mon, Aug 6, 2007	13.75	13.92	13.56	13.88
3407	NASDAQ	HAIN	Fri, Aug 3, 2007	13.81	13.98	13.66	13.71
3406	NASDAQ	HAIN	Thu, Aug 2, 2007	13.63	13.92	13.51	13.79
3405	NASDAQ	HAIN	Wed, Aug 1, 2007	13.53	13.64	13.08	13.58
3404	NASDAQ	HAIN	Tue, Jul 31, 2007	13.67	13.81	13.36	13.55
3403	NASDAQ	HAIN	Mon, Jul 30, 2007	13.60	13.78	13.05	13.58
3402	NASDAQ	HAIN	Fri, Jul 27, 2007	13.83	13.91	13.43	13.61
3401	NASDAQ	HAIN	Thu, Jul 26, 2007	14.17	14.28	13.59	13.85
3400	NASDAQ	HAIN	Wed, Jul 25, 2007	14.63	15.24	14.00	14.35
3399	NASDAQ	HAIN	Tue, Jul 24, 2007	13.91	13.96	13.69	13.85
3398	NASDAQ	HAIN	Mon, Jul 23, 2007	13.90	14.09	13.83	13.99
3397	NASDAQ	HAIN	Fri, Jul 20, 2007	13.89	13.99	13.66	13.87
3396	NASDAQ	HAIN	Thu, Jul 19, 2007	14.01	14.01	13.85	13.92
3395	NASDAQ	HAIN	Wed, Jul 18, 2007	13.98	13.98	13.75	13.93
3394	NASDAQ	HAIN	Tue, Jul 17, 2007	13.90	14.01	13.83	14.00
3393	NASDAQ	HAIN	Mon, Jul 16, 2007	14.02	14.05	13.80	13.90
3392	NASDAQ	HAIN	Fri, Jul 13, 2007	13.87	14.02	13.72	14.01
3391	NASDAQ	HAIN	Thu, Jul 12, 2007	13.29	13.90	13.28	13.87
3390	NASDAQ	HAIN	Wed, Jul 11, 2007	13.17	13.36	13.16	13.27
3389	NASDAQ	HAIN	Tue, Jul 10, 2007	13.15	13.37	13.15	13.21
3388	NASDAQ	HAIN	Mon, Jul 9, 2007	13.52	13.61	13.15	13.23
3387	NASDAQ	HAIN	Fri, Jul 6, 2007	13.59	13.65	13.50	13.52
3386	NASDAQ	HAIN	Thu, Jul 5, 2007	13.60	13.69	13.43	13.62
3385	NASDAQ	HAIN	Tue, Jul 3, 2007	13.72	13.80	13.59	13.61
3384	NASDAQ	HAIN	Mon, Jul 2, 2007	13.66	13.85	13.55	13.72
3383	NASDAQ	HAIN	Fri, Jun 29, 2007	13.78	14.00	13.49	13.57
3382	NASDAQ	HAIN	Thu, Jun 28, 2007	13.63	13.92	13.57	13.75
3381	NASDAQ	HAIN	Wed, Jun 27, 2007	13.50	13.67	13.39	13.65
3380	NASDAQ	HAIN	Tue, Jun 26, 2007	14.10	14.20	13.63	13.67
3379	NASDAQ	HAIN	Mon, Jun 25, 2007	14.22	14.33	14.09	14.16
3378	NASDAQ	HAIN	Fri, Jun 22, 2007	14.34	14.43	14.21	14.22
3377	NASDAQ	HAIN	Thu, Jun 21, 2007	14.20	14.49	14.20	14.39
3376	NASDAQ	HAIN	Wed, Jun 20, 2007	14.28	14.35	14.24	14.26
3375	NASDAQ	HAIN	Tue, Jun 19, 2007	14.55	14.56	14.27	14.28
3374	NASDAQ	HAIN	Mon, Jun 18, 2007	14.14	14.66	14.14	14.61
3373	NASDAQ	HAIN	Fri, Jun 15, 2007	14.91	14.91	14.34	14.39
3372	NASDAQ	HAIN	Thu, Jun 14, 2007	14.52	14.77	14.52	14.74
3371	NASDAQ	HAIN	Wed, Jun 13, 2007	14.32	14.55	14.25	14.48
3370	NASDAQ	HAIN	Tue, Jun 12, 2007	14.44	14.55	14.27	14.32
3369	NASDAQ	HAIN	Mon, Jun 11, 2007	14.38	14.60	14.31	14.53
3368	NASDAQ	HAIN	Fri, Jun 8, 2007	14.33	14.42	14.25	14.39
3367	NASDAQ	HAIN	Thu, Jun 7, 2007	14.25	14.56	14.18	14.31
3366	NASDAQ	HAIN	Wed, Jun 6, 2007	14.22	14.33	14.22	14.30
3365	NASDAQ	HAIN	Tue, Jun 5, 2007	14.33	14.42	14.23	14.31
3364	NASDAQ	HAIN	Mon, Jun 4, 2007	14.48	14.62	14.31	14.42
3363	NASDAQ	HAIN	Fri, Jun 1, 2007	14.33	14.58	14.30	14.55
3362	NASDAQ	HAIN	Thu, May 31, 2007	14.28	14.37	14.25	14.30
3361	NASDAQ	HAIN	Wed, May 30, 2007	14.28	14.32	14.18	14.28
3360	NASDAQ	HAIN	Tue, May 29, 2007	14.28	14.42	14.25	14.35
3359	NASDAQ	HAIN	Fri, May 25, 2007	14.22	14.32	14.17	14.26
3358	NASDAQ	HAIN	Thu, May 24, 2007	14.44	14.61	14.08	14.16
3357	NASDAQ	HAIN	Wed, May 23, 2007	14.73	14.79	14.46	14.50
3356	NASDAQ	HAIN	Tue, May 22, 2007	14.73	14.73	14.50	14.67
3355	NASDAQ	HAIN	Mon, May 21, 2007	14.83	14.92	14.57	14.68
3354	NASDAQ	HAIN	Fri, May 18, 2007	14.53	14.93	14.44	14.88
3353	NASDAQ	HAIN	Thu, May 17, 2007	14.70	14.79	14.50	14.52
3352	NASDAQ	HAIN	Wed, May 16, 2007	14.53	14.77	14.48	14.74
3351	NASDAQ	HAIN	Tue, May 15, 2007	14.60	14.74	14.47	14.54
3350	NASDAQ	HAIN	Mon, May 14, 2007	14.91	15.00	14.60	14.64
3349	NASDAQ	HAIN	Fri, May 11, 2007	15.10	15.33	14.89	14.95
3348	NASDAQ	HAIN	Thu, May 10, 2007	15.47	15.50	15.07	15.11
3347	NASDAQ	HAIN	Wed, May 9, 2007	15.52	15.62	15.44	15.55
3346	NASDAQ	HAIN	Tue, May 8, 2007	15.70	15.75	15.50	15.61
3345	NASDAQ	HAIN	Mon, May 7, 2007	15.46	15.75	15.45	15.75
3344	NASDAQ	HAIN	Fri, May 4, 2007	15.25	15.68	15.12	15.50
3343	NASDAQ	HAIN	Thu, May 3, 2007	15.44	15.73	15.28	15.30
3342	NASDAQ	HAIN	Wed, May 2, 2007	15.28	15.64	15.19	15.52
3341	NASDAQ	HAIN	Tue, May 1, 2007	15.01	15.23	14.87	15.23
3340	NASDAQ	HAIN	Mon, Apr 30, 2007	15.43	15.43	14.97	15.02
3339	NASDAQ	HAIN	Fri, Apr 27, 2007	15.36	15.47	15.33	15.37
3338	NASDAQ	HAIN	Thu, Apr 26, 2007	15.43	15.47	15.29	15.43
3337	NASDAQ	HAIN	Wed, Apr 25, 2007	15.41	15.48	15.27	15.43
3336	NASDAQ	HAIN	Tue, Apr 24, 2007	15.49	15.50	15.24	15.36
3335	NASDAQ	HAIN	Mon, Apr 23, 2007	15.32	15.50	15.32	15.49
3334	NASDAQ	HAIN	Fri, Apr 20, 2007	15.28	15.43	15.10	15.38
3333	NASDAQ	HAIN	Thu, Apr 19, 2007	15.17	15.19	14.97	15.12
3332	NASDAQ	HAIN	Wed, Apr 18, 2007	15.35	15.46	15.21	15.22
3331	NASDAQ	HAIN	Tue, Apr 17, 2007	15.36	15.44	15.24	15.42
3330	NASDAQ	HAIN	Mon, Apr 16, 2007	15.15	15.43	15.15	15.36
3329	NASDAQ	HAIN	Fri, Apr 13, 2007	15.21	15.31	15.08	15.10
3328	NASDAQ	HAIN	Thu, Apr 12, 2007	15.17	15.28	14.99	15.24
3327	NASDAQ	HAIN	Wed, Apr 11, 2007	15.30	15.38	15.00	15.16
3326	NASDAQ	HAIN	Tue, Apr 10, 2007	15.07	15.39	15.07	15.26
3325	NASDAQ	HAIN	Mon, Apr 9, 2007	15.28	15.28	15.05	15.11
3324	NASDAQ	HAIN	Thu, Apr 5, 2007	15.24	15.31	15.22	15.28
3323	NASDAQ	HAIN	Wed, Apr 4, 2007	15.44	15.47	15.24	15.27
3322	NASDAQ	HAIN	Tue, Apr 3, 2007	15.04	15.53	15.03	15.38
3321	NASDAQ	HAIN	Mon, Apr 2, 2007	15.10	15.17	14.98	15.04
3320	NASDAQ	HAIN	Fri, Mar 30, 2007	14.87	15.10	14.87	15.04
3319	NASDAQ	HAIN	Thu, Mar 29, 2007	15.00	15.05	14.84	14.96
3318	NASDAQ	HAIN	Wed, Mar 28, 2007	14.83	14.98	14.77	14.92
3317	NASDAQ	HAIN	Tue, Mar 27, 2007	15.04	15.08	14.77	14.95
3316	NASDAQ	HAIN	Mon, Mar 26, 2007	15.21	15.21	14.95	15.12
3315	NASDAQ	HAIN	Fri, Mar 23, 2007	15.10	15.25	15.04	15.23
3314	NASDAQ	HAIN	Thu, Mar 22, 2007	15.23	15.25	15.03	15.15
3313	NASDAQ	HAIN	Wed, Mar 21, 2007	14.76	15.24	14.66	15.20
3312	NASDAQ	HAIN	Tue, Mar 20, 2007	14.60	14.79	14.60	14.79
3311	NASDAQ	HAIN	Mon, Mar 19, 2007	14.70	14.75	14.56	14.63
3310	NASDAQ	HAIN	Fri, Mar 16, 2007	14.72	14.83	14.51	14.70
3309	NASDAQ	HAIN	Thu, Mar 15, 2007	14.53	14.72	14.51	14.72
3308	NASDAQ	HAIN	Wed, Mar 14, 2007	14.44	14.62	14.37	14.56
3307	NASDAQ	HAIN	Tue, Mar 13, 2007	14.62	14.67	14.40	14.49
3306	NASDAQ	HAIN	Mon, Mar 12, 2007	14.56	14.69	14.45	14.69
3305	NASDAQ	HAIN	Fri, Mar 9, 2007	14.51	14.63	14.40	14.52
3304	NASDAQ	HAIN	Thu, Mar 8, 2007	14.56	14.57	14.39	14.47
3303	NASDAQ	HAIN	Wed, Mar 7, 2007	14.38	14.48	14.26	14.42
3302	NASDAQ	HAIN	Tue, Mar 6, 2007	14.27	14.46	14.21	14.37
3301	NASDAQ	HAIN	Mon, Mar 5, 2007	14.26	14.53	14.10	14.13
3300	NASDAQ	HAIN	Fri, Mar 2, 2007	14.45	14.59	14.25	14.27
3299	NASDAQ	HAIN	Thu, Mar 1, 2007	14.30	14.58	14.18	14.50
3298	NASDAQ	HAIN	Wed, Feb 28, 2007	14.39	14.60	14.39	14.51
3297	NASDAQ	HAIN	Tue, Feb 27, 2007	14.65	14.82	14.25	14.42
3296	NASDAQ	HAIN	Mon, Feb 26, 2007	14.68	14.82	14.63	14.81
3295	NASDAQ	HAIN	Fri, Feb 23, 2007	14.73	14.73	14.55	14.62
3294	NASDAQ	HAIN	Thu, Feb 22, 2007	14.81	14.90	14.50	14.73
3293	NASDAQ	HAIN	Wed, Feb 21, 2007	14.83	14.93	14.69	14.83
3292	NASDAQ	HAIN	Tue, Feb 20, 2007	14.88	15.01	14.76	14.87
3291	NASDAQ	HAIN	Fri, Feb 16, 2007	14.84	14.88	14.72	14.88
3290	NASDAQ	HAIN	Thu, Feb 15, 2007	14.87	15.00	14.50	14.85
3289	NASDAQ	HAIN	Wed, Feb 14, 2007	14.92	15.08	14.88	14.91
3288	NASDAQ	HAIN	Tue, Feb 13, 2007	14.73	14.92	14.71	14.89
3287	NASDAQ	HAIN	Mon, Feb 12, 2007	14.75	14.88	14.73	14.75
3286	NASDAQ	HAIN	Fri, Feb 9, 2007	14.90	14.96	14.68	14.69
3285	NASDAQ	HAIN	Thu, Feb 8, 2007	15.02	15.07	14.85	14.86
3284	NASDAQ	HAIN	Wed, Feb 7, 2007	15.00	15.15	14.98	15.02
3283	NASDAQ	HAIN	Tue, Feb 6, 2007	14.91	15.10	14.83	15.02
3282	NASDAQ	HAIN	Mon, Feb 5, 2007	14.93	15.07	14.75	14.87
3281	NASDAQ	HAIN	Fri, Feb 2, 2007	15.14	15.46	14.86	15.00
3280	NASDAQ	HAIN	Thu, Feb 1, 2007	14.70	15.01	14.70	14.88
3279	NASDAQ	HAIN	Wed, Jan 31, 2007	14.98	14.98	14.56	14.70
3278	NASDAQ	HAIN	Tue, Jan 30, 2007	14.65	15.00	14.65	14.96
3277	NASDAQ	HAIN	Mon, Jan 29, 2007	14.39	14.75	14.39	14.59
3276	NASDAQ	HAIN	Fri, Jan 26, 2007	14.40	14.46	14.23	14.40
3275	NASDAQ	HAIN	Thu, Jan 25, 2007	14.70	14.71	14.38	14.42
3274	NASDAQ	HAIN	Wed, Jan 24, 2007	14.45	14.70	14.38	14.67
3273	NASDAQ	HAIN	Tue, Jan 23, 2007	14.43	14.65	14.30	14.40
3272	NASDAQ	HAIN	Mon, Jan 22, 2007	14.74	14.76	14.44	14.47
3271	NASDAQ	HAIN	Fri, Jan 19, 2007	14.33	14.71	14.33	14.70
3270	NASDAQ	HAIN	Thu, Jan 18, 2007	14.70	14.75	14.26	14.33
3269	NASDAQ	HAIN	Wed, Jan 17, 2007	14.99	15.01	14.73	14.74
3268	NASDAQ	HAIN	Tue, Jan 16, 2007	15.30	15.43	14.95	15.07
3267	NASDAQ	HAIN	Fri, Jan 12, 2007	15.10	15.26	15.10	15.26
3266	NASDAQ	HAIN	Thu, Jan 11, 2007	15.01	15.13	14.94	15.12
3265	NASDAQ	HAIN	Wed, Jan 10, 2007	14.65	15.00	14.59	14.98
3264	NASDAQ	HAIN	Tue, Jan 9, 2007	14.88	14.97	14.59	14.77
3263	NASDAQ	HAIN	Mon, Jan 8, 2007	14.90	14.92	14.56	14.90
3262	NASDAQ	HAIN	Fri, Jan 5, 2007	15.19	15.21	14.90	14.91
3261	NASDAQ	HAIN	Thu, Jan 4, 2007	15.11	15.34	15.08	15.20
3260	NASDAQ	HAIN	Wed, Jan 3, 2007	15.60	15.66	14.89	15.11
3259	NASDAQ	HAIN	Fri, Dec 29, 2006	15.71	15.78	15.56	15.61
3258	NASDAQ	HAIN	Thu, Dec 28, 2006	15.93	15.93	15.73	15.74
3257	NASDAQ	HAIN	Wed, Dec 27, 2006	15.77	15.97	15.77	15.90
3256	NASDAQ	HAIN	Tue, Dec 26, 2006	15.50	15.79	15.45	15.74
3255	NASDAQ	HAIN	Fri, Dec 22, 2006	15.58	15.60	15.48	15.55
3254	NASDAQ	HAIN	Thu, Dec 21, 2006	15.43	15.70	15.43	15.53
3253	NASDAQ	HAIN	Wed, Dec 20, 2006	15.24	15.43	15.17	15.42
3252	NASDAQ	HAIN	Tue, Dec 19, 2006	15.19	15.23	15.03	15.15
3251	NASDAQ	HAIN	Mon, Dec 18, 2006	15.21	15.31	15.11	15.25
3250	NASDAQ	HAIN	Fri, Dec 15, 2006	15.00	15.21	14.92	15.11
3249	NASDAQ	HAIN	Thu, Dec 14, 2006	15.07	15.17	14.93	14.94
3248	NASDAQ	HAIN	Wed, Dec 13, 2006	15.05	15.06	14.93	15.01
3247	NASDAQ	HAIN	Tue, Dec 12, 2006	14.99	15.02	14.83	14.92
3246	NASDAQ	HAIN	Mon, Dec 11, 2006	14.90	15.09	14.82	14.95
3245	NASDAQ	HAIN	Fri, Dec 8, 2006	14.86	15.00	14.75	14.84
3244	NASDAQ	HAIN	Thu, Dec 7, 2006	14.84	15.01	14.81	14.94
3243	NASDAQ	HAIN	Wed, Dec 6, 2006	14.78	14.94	14.65	14.90
3242	NASDAQ	HAIN	Tue, Dec 5, 2006	15.50	15.68	15.43	15.48
3241	NASDAQ	HAIN	Mon, Dec 4, 2006	15.05	15.48	15.02	15.44
3240	NASDAQ	HAIN	Fri, Dec 1, 2006	15.00	15.11	14.82	14.99
3239	NASDAQ	HAIN	Thu, Nov 30, 2006	14.95	15.08	14.88	15.04
3238	NASDAQ	HAIN	Wed, Nov 29, 2006	14.96	15.08	14.80	14.94
3237	NASDAQ	HAIN	Tue, Nov 28, 2006	14.88	14.98	14.78	14.91
3236	NASDAQ	HAIN	Mon, Nov 27, 2006	14.82	14.91	14.78	14.86
3235	NASDAQ	HAIN	Fri, Nov 24, 2006	14.74	14.94	14.74	14.82
3234	NASDAQ	HAIN	Wed, Nov 22, 2006	14.90	14.94	14.67	14.84
3233	NASDAQ	HAIN	Tue, Nov 21, 2006	14.46	14.97	14.46	14.92
3232	NASDAQ	HAIN	Mon, Nov 20, 2006	14.43	14.73	14.17	14.48
3231	NASDAQ	HAIN	Fri, Nov 17, 2006	14.72	14.75	14.34	14.45
3230	NASDAQ	HAIN	Thu, Nov 16, 2006	14.74	14.80	14.51	14.74
3229	NASDAQ	HAIN	Wed, Nov 15, 2006	14.92	14.93	14.64	14.74
3228	NASDAQ	HAIN	Tue, Nov 14, 2006	14.61	14.99	14.44	14.96
3227	NASDAQ	HAIN	Mon, Nov 13, 2006	14.33	14.68	14.29	14.51
3226	NASDAQ	HAIN	Fri, Nov 10, 2006	14.45	14.45	14.11	14.36
3225	NASDAQ	HAIN	Thu, Nov 9, 2006	14.06	14.15	13.95	14.06
3224	NASDAQ	HAIN	Wed, Nov 8, 2006	13.86	14.08	13.80	14.03
3223	NASDAQ	HAIN	Tue, Nov 7, 2006	13.85	14.07	13.80	13.98
3222	NASDAQ	HAIN	Mon, Nov 6, 2006	13.99	14.06	13.66	13.90
3221	NASDAQ	HAIN	Fri, Nov 3, 2006	13.89	14.24	13.74	13.95
3220	NASDAQ	HAIN	Thu, Nov 2, 2006	13.96	14.09	13.64	13.87
3219	NASDAQ	HAIN	Wed, Nov 1, 2006	14.13	14.33	14.03	14.10
3218	NASDAQ	HAIN	Tue, Oct 31, 2006	14.21	14.26	14.06	14.12
3217	NASDAQ	HAIN	Mon, Oct 30, 2006	13.97	14.20	13.83	14.20
3216	NASDAQ	HAIN	Fri, Oct 27, 2006	14.15	14.28	13.95	14.05
3215	NASDAQ	HAIN	Thu, Oct 26, 2006	14.25	14.46	14.24	14.26
3214	NASDAQ	HAIN	Wed, Oct 25, 2006	14.06	14.24	14.05	14.24
3213	NASDAQ	HAIN	Tue, Oct 24, 2006	14.25	14.50	14.00	14.02
3212	NASDAQ	HAIN	Mon, Oct 23, 2006	14.18	14.41	14.14	14.27
3211	NASDAQ	HAIN	Fri, Oct 20, 2006	14.12	14.20	14.02	14.19
3210	NASDAQ	HAIN	Thu, Oct 19, 2006	13.91	14.07	13.91	14.06
3209	NASDAQ	HAIN	Wed, Oct 18, 2006	14.00	14.20	13.86	13.96
3208	NASDAQ	HAIN	Tue, Oct 17, 2006	13.86	13.98	13.56	13.96
3207	NASDAQ	HAIN	Mon, Oct 16, 2006	13.69	14.10	13.66	13.91
3206	NASDAQ	HAIN	Fri, Oct 13, 2006	13.50	13.70	13.48	13.53
3205	NASDAQ	HAIN	Thu, Oct 12, 2006	13.13	13.37	13.13	13.36
3204	NASDAQ	HAIN	Wed, Oct 11, 2006	13.05	13.24	12.94	13.12
3203	NASDAQ	HAIN	Tue, Oct 10, 2006	13.03	13.10	12.91	13.05
3202	NASDAQ	HAIN	Mon, Oct 9, 2006	12.68	13.02	12.56	13.01
3201	NASDAQ	HAIN	Fri, Oct 6, 2006	13.01	13.09	12.76	12.79
3200	NASDAQ	HAIN	Thu, Oct 5, 2006	12.79	13.12	12.77	13.06
3199	NASDAQ	HAIN	Wed, Oct 4, 2006	12.58	12.90	12.57	12.83
3198	NASDAQ	HAIN	Tue, Oct 3, 2006	12.65	12.81	12.55	12.64
3197	NASDAQ	HAIN	Mon, Oct 2, 2006	12.75	12.86	12.59	12.70
3196	NASDAQ	HAIN	Fri, Sep 29, 2006	13.14	13.16	12.73	12.78
3195	NASDAQ	HAIN	Thu, Sep 28, 2006	13.38	13.48	13.05	13.09
3194	NASDAQ	HAIN	Wed, Sep 27, 2006	13.11	13.49	13.07	13.31
3193	NASDAQ	HAIN	Tue, Sep 26, 2006	13.31	13.36	13.03	13.14
3192	NASDAQ	HAIN	Mon, Sep 25, 2006	13.16	13.29	12.94	13.27
3191	NASDAQ	HAIN	Fri, Sep 22, 2006	13.25	13.25	13.01	13.15
3190	NASDAQ	HAIN	Thu, Sep 21, 2006	13.47	13.50	13.17	13.24
3189	NASDAQ	HAIN	Wed, Sep 20, 2006	13.33	13.45	13.20	13.41
3188	NASDAQ	HAIN	Tue, Sep 19, 2006	13.32	13.32	12.90	13.18
3187	NASDAQ	HAIN	Mon, Sep 18, 2006	13.21	13.37	13.16	13.26
3186	NASDAQ	HAIN	Fri, Sep 15, 2006	13.25	13.37	13.13	13.25
3185	NASDAQ	HAIN	Thu, Sep 14, 2006	13.15	13.25	13.05	13.19
3184	NASDAQ	HAIN	Wed, Sep 13, 2006	13.13	13.23	12.94	13.22
3183	NASDAQ	HAIN	Tue, Sep 12, 2006	12.86	13.04	12.74	13.03
3182	NASDAQ	HAIN	Mon, Sep 11, 2006	12.96	13.01	12.75	12.84
3181	NASDAQ	HAIN	Fri, Sep 8, 2006	13.14	13.20	12.94	13.00
3180	NASDAQ	HAIN	Thu, Sep 7, 2006	12.66	13.18	12.51	13.13
3179	NASDAQ	HAIN	Wed, Sep 6, 2006	12.38	13.00	12.15	12.68
3178	NASDAQ	HAIN	Tue, Sep 5, 2006	11.80	11.96	11.53	11.60
3177	NASDAQ	HAIN	Fri, Sep 1, 2006	11.84	11.93	11.75	11.75
3176	NASDAQ	HAIN	Thu, Aug 31, 2006	12.00	12.00	11.78	11.78
3175	NASDAQ	HAIN	Wed, Aug 30, 2006	11.98	12.00	11.88	11.92
3174	NASDAQ	HAIN	Tue, Aug 29, 2006	11.85	12.00	11.75	11.93
3173	NASDAQ	HAIN	Mon, Aug 28, 2006	11.70	11.86	11.65	11.83
3172	NASDAQ	HAIN	Fri, Aug 25, 2006	11.60	11.75	11.57	11.70
3171	NASDAQ	HAIN	Thu, Aug 24, 2006	11.62	11.69	11.48	11.60
3170	NASDAQ	HAIN	Wed, Aug 23, 2006	11.75	11.81	11.45	11.54
3169	NASDAQ	HAIN	Tue, Aug 22, 2006	11.61	11.77	11.58	11.74
3168	NASDAQ	HAIN	Mon, Aug 21, 2006	11.62	11.74	11.60	11.67
3167	NASDAQ	HAIN	Fri, Aug 18, 2006	11.80	11.80	11.62	11.73
3166	NASDAQ	HAIN	Thu, Aug 17, 2006	11.68	11.91	11.67	11.81
3165	NASDAQ	HAIN	Wed, Aug 16, 2006	11.58	11.75	11.48	11.72
3164	NASDAQ	HAIN	Tue, Aug 15, 2006	11.45	11.66	11.35	11.54
3163	NASDAQ	HAIN	Mon, Aug 14, 2006	11.18	11.44	11.07	11.33
3162	NASDAQ	HAIN	Fri, Aug 11, 2006	11.21	11.23	11.02	11.10
3161	NASDAQ	HAIN	Thu, Aug 10, 2006	11.07	11.30	11.00	11.19
3160	NASDAQ	HAIN	Wed, Aug 9, 2006	11.08	11.38	11.08	11.18
3159	NASDAQ	HAIN	Tue, Aug 8, 2006	11.33	11.41	11.03	11.06
3158	NASDAQ	HAIN	Mon, Aug 7, 2006	11.22	11.27	11.08	11.23
3157	NASDAQ	HAIN	Fri, Aug 4, 2006	11.05	11.46	11.01	11.24
3156	NASDAQ	HAIN	Thu, Aug 3, 2006	10.79	11.02	10.70	10.95
3155	NASDAQ	HAIN	Wed, Aug 2, 2006	10.58	10.96	10.57	10.91
3154	NASDAQ	HAIN	Tue, Aug 1, 2006	10.77	10.85	10.50	10.51
3153	NASDAQ	HAIN	Mon, Jul 31, 2006	11.09	11.13	10.68	10.80
3152	NASDAQ	HAIN	Fri, Jul 28, 2006	11.19	11.21	10.95	11.14
3151	NASDAQ	HAIN	Thu, Jul 27, 2006	10.75	11.35	10.56	11.11
3150	NASDAQ	HAIN	Wed, Jul 26, 2006	11.25	11.46	9.94	10.80
3149	NASDAQ	HAIN	Tue, Jul 25, 2006	12.65	12.78	11.20	11.25
3148	NASDAQ	HAIN	Mon, Jul 24, 2006	12.65	12.94	12.60	12.68
3147	NASDAQ	HAIN	Fri, Jul 21, 2006	12.65	12.65	12.47	12.50
3146	NASDAQ	HAIN	Thu, Jul 20, 2006	12.92	13.04	12.61	12.65
3145	NASDAQ	HAIN	Wed, Jul 19, 2006	12.64	13.04	12.64	12.97
3144	NASDAQ	HAIN	Tue, Jul 18, 2006	12.51	12.75	12.46	12.66
3143	NASDAQ	HAIN	Mon, Jul 17, 2006	12.62	12.69	12.46	12.51
3142	NASDAQ	HAIN	Fri, Jul 14, 2006	12.50	12.68	12.50	12.57
3141	NASDAQ	HAIN	Thu, Jul 13, 2006	12.82	12.82	12.52	12.56
3140	NASDAQ	HAIN	Wed, Jul 12, 2006	13.16	13.17	12.76	12.77
3139	NASDAQ	HAIN	Tue, Jul 11, 2006	12.84	13.22	12.75	13.17
3138	NASDAQ	HAIN	Mon, Jul 10, 2006	13.00	13.05	12.79	12.89
3137	NASDAQ	HAIN	Fri, Jul 7, 2006	13.20	13.26	12.96	13.05
3136	NASDAQ	HAIN	Thu, Jul 6, 2006	12.93	13.19	12.93	13.16
3135	NASDAQ	HAIN	Wed, Jul 5, 2006	13.15	13.20	12.77	12.87
3134	NASDAQ	HAIN	Mon, Jul 3, 2006	12.90	13.19	12.90	13.19
3133	NASDAQ	HAIN	Fri, Jun 30, 2006	13.05	13.17	12.81	12.88
3132	NASDAQ	HAIN	Thu, Jun 29, 2006	12.53	13.01	12.38	13.00
3131	NASDAQ	HAIN	Wed, Jun 28, 2006	12.80	12.80	12.26	12.47
3130	NASDAQ	HAIN	Tue, Jun 27, 2006	13.03	13.06	12.67	12.73
3129	NASDAQ	HAIN	Mon, Jun 26, 2006	13.02	13.06	12.92	13.06
3128	NASDAQ	HAIN	Fri, Jun 23, 2006	13.21	13.27	12.90	12.98
3127	NASDAQ	HAIN	Thu, Jun 22, 2006	13.02	13.29	12.96	13.17
3126	NASDAQ	HAIN	Wed, Jun 21, 2006	12.78	13.06	12.78	13.03
3125	NASDAQ	HAIN	Tue, Jun 20, 2006	12.66	12.89	12.66	12.80
3124	NASDAQ	HAIN	Mon, Jun 19, 2006	12.90	12.90	12.66	12.70
3123	NASDAQ	HAIN	Fri, Jun 16, 2006	12.91	12.94	12.77	12.84
3122	NASDAQ	HAIN	Thu, Jun 15, 2006	12.73	13.00	12.49	12.97
3121	NASDAQ	HAIN	Wed, Jun 14, 2006	12.86	12.95	12.56	12.66
3120	NASDAQ	HAIN	Tue, Jun 13, 2006	12.90	13.16	12.74	12.96
3119	NASDAQ	HAIN	Mon, Jun 12, 2006	13.08	13.22	12.83	12.94
3118	NASDAQ	HAIN	Fri, Jun 9, 2006	13.24	13.32	13.05	13.05
3117	NASDAQ	HAIN	Thu, Jun 8, 2006	13.22	13.39	13.00	13.20
3116	NASDAQ	HAIN	Wed, Jun 7, 2006	12.80	13.40	12.70	13.26
3115	NASDAQ	HAIN	Tue, Jun 6, 2006	12.85	12.85	12.47	12.76
3114	NASDAQ	HAIN	Mon, Jun 5, 2006	13.02	13.19	12.69	12.79
3113	NASDAQ	HAIN	Fri, Jun 2, 2006	13.14	13.24	12.96	13.09
3112	NASDAQ	HAIN	Thu, Jun 1, 2006	12.90	13.11	12.84	13.09
3111	NASDAQ	HAIN	Wed, May 31, 2006	12.60	12.86	12.60	12.84
3110	NASDAQ	HAIN	Tue, May 30, 2006	13.01	13.01	12.52	12.57
3109	NASDAQ	HAIN	Fri, May 26, 2006	12.91	13.09	12.87	12.96
3108	NASDAQ	HAIN	Thu, May 25, 2006	12.67	12.81	12.58	12.81
3107	NASDAQ	HAIN	Wed, May 24, 2006	12.60	12.72	12.31	12.59
3106	NASDAQ	HAIN	Tue, May 23, 2006	12.62	12.74	12.38	12.56
3105	NASDAQ	HAIN	Mon, May 22, 2006	12.53	12.68	12.21	12.54
3104	NASDAQ	HAIN	Fri, May 19, 2006	12.39	12.60	12.10	12.54
3103	NASDAQ	HAIN	Thu, May 18, 2006	12.67	12.76	12.40	12.41
3102	NASDAQ	HAIN	Wed, May 17, 2006	12.85	12.85	12.63	12.68
3101	NASDAQ	HAIN	Tue, May 16, 2006	13.00	13.07	12.84	12.89
3100	NASDAQ	HAIN	Mon, May 15, 2006	12.65	13.00	12.58	12.94
3099	NASDAQ	HAIN	Fri, May 12, 2006	13.09	13.09	12.58	12.69
3098	NASDAQ	HAIN	Thu, May 11, 2006	13.25	13.25	13.04	13.08
3097	NASDAQ	HAIN	Wed, May 10, 2006	13.29	13.30	13.13	13.25
3096	NASDAQ	HAIN	Tue, May 9, 2006	13.29	13.34	13.21	13.28
3095	NASDAQ	HAIN	Mon, May 8, 2006	13.44	13.44	13.13	13.26
3094	NASDAQ	HAIN	Fri, May 5, 2006	13.50	13.60	13.38	13.44
3093	NASDAQ	HAIN	Thu, May 4, 2006	13.60	13.81	13.37	13.58
3092	NASDAQ	HAIN	Wed, May 3, 2006	13.75	13.97	13.33	13.51
3091	NASDAQ	HAIN	Tue, May 2, 2006	13.37	13.70	13.37	13.62
3090	NASDAQ	HAIN	Mon, May 1, 2006	13.49	13.62	13.36	13.45
3089	NASDAQ	HAIN	Fri, Apr 28, 2006	13.48	13.64	13.28	13.45
3088	NASDAQ	HAIN	Thu, Apr 27, 2006	13.61	13.65	13.36	13.47
3087	NASDAQ	HAIN	Wed, Apr 26, 2006	13.50	13.68	13.44	13.61
3086	NASDAQ	HAIN	Tue, Apr 25, 2006	13.35	13.50	13.30	13.49
3085	NASDAQ	HAIN	Mon, Apr 24, 2006	13.31	13.48	13.21	13.39
3084	NASDAQ	HAIN	Fri, Apr 21, 2006	13.23	13.32	13.06	13.27
3083	NASDAQ	HAIN	Thu, Apr 20, 2006	13.03	13.18	12.88	13.11
3082	NASDAQ	HAIN	Wed, Apr 19, 2006	13.05	13.22	12.93	13.03
3081	NASDAQ	HAIN	Tue, Apr 18, 2006	12.71	13.01	12.58	12.99
3080	NASDAQ	HAIN	Mon, Apr 17, 2006	12.64	12.66	12.45	12.62
3079	NASDAQ	HAIN	Thu, Apr 13, 2006	12.51	12.60	12.39	12.50
3078	NASDAQ	HAIN	Wed, Apr 12, 2006	12.40	12.59	12.38	12.48
3077	NASDAQ	HAIN	Tue, Apr 11, 2006	12.58	12.61	12.34	12.44
3076	NASDAQ	HAIN	Mon, Apr 10, 2006	12.82	12.86	12.46	12.57
3075	NASDAQ	HAIN	Fri, Apr 7, 2006	13.04	13.15	12.72	12.75
3074	NASDAQ	HAIN	Thu, Apr 6, 2006	13.23	13.23	12.97	13.09
3073	NASDAQ	HAIN	Wed, Apr 5, 2006	13.21	13.27	13.10	13.20
3072	NASDAQ	HAIN	Tue, Apr 4, 2006	13.13	13.32	13.08	13.15
3071	NASDAQ	HAIN	Mon, Apr 3, 2006	13.07	13.21	12.99	13.13
3070	NASDAQ	HAIN	Fri, Mar 31, 2006	13.06	13.11	12.95	13.10
3069	NASDAQ	HAIN	Thu, Mar 30, 2006	13.24	13.31	12.78	13.01
3068	NASDAQ	HAIN	Wed, Mar 29, 2006	12.88	13.34	12.75	13.20
3067	NASDAQ	HAIN	Tue, Mar 28, 2006	12.65	12.86	12.58	12.84
3066	NASDAQ	HAIN	Mon, Mar 27, 2006	12.63	12.64	12.49	12.62
3065	NASDAQ	HAIN	Fri, Mar 24, 2006	12.44	12.63	12.34	12.59
3064	NASDAQ	HAIN	Thu, Mar 23, 2006	12.49	12.50	12.33	12.48
3063	NASDAQ	HAIN	Wed, Mar 22, 2006	12.14	12.70	12.11	12.53
3062	NASDAQ	HAIN	Tue, Mar 21, 2006	12.80	12.80	12.15	12.20
3061	NASDAQ	HAIN	Mon, Mar 20, 2006	12.71	12.81	12.65	12.80
3060	NASDAQ	HAIN	Fri, Mar 17, 2006	12.68	12.76	12.45	12.72
3059	NASDAQ	HAIN	Thu, Mar 16, 2006	12.21	12.72	12.11	12.70
3058	NASDAQ	HAIN	Wed, Mar 15, 2006	12.05	12.16	11.95	12.14
3057	NASDAQ	HAIN	Tue, Mar 14, 2006	11.62	12.04	11.56	12.01
3056	NASDAQ	HAIN	Mon, Mar 13, 2006	11.80	11.95	11.59	11.60
3055	NASDAQ	HAIN	Fri, Mar 10, 2006	11.33	11.49	11.19	11.44
3054	NASDAQ	HAIN	Thu, Mar 9, 2006	11.36	11.40	11.19	11.29
3053	NASDAQ	HAIN	Wed, Mar 8, 2006	11.34	11.39	11.21	11.27
3052	NASDAQ	HAIN	Tue, Mar 7, 2006	11.60	11.66	11.35	11.42
3051	NASDAQ	HAIN	Mon, Mar 6, 2006	11.57	11.66	11.46	11.57
3050	NASDAQ	HAIN	Fri, Mar 3, 2006	11.55	11.78	11.41	11.52
3049	NASDAQ	HAIN	Thu, Mar 2, 2006	11.86	11.86	11.54	11.63
3048	NASDAQ	HAIN	Wed, Mar 1, 2006	11.66	11.85	11.63	11.84
3047	NASDAQ	HAIN	Tue, Feb 28, 2006	11.78	11.87	11.63	11.67
3046	NASDAQ	HAIN	Mon, Feb 27, 2006	11.81	11.88	11.75	11.84
3045	NASDAQ	HAIN	Fri, Feb 24, 2006	11.80	11.83	11.60	11.83
3044	NASDAQ	HAIN	Thu, Feb 23, 2006	11.84	11.90	11.75	11.76
3043	NASDAQ	HAIN	Wed, Feb 22, 2006	11.81	11.93	11.78	11.90
3042	NASDAQ	HAIN	Tue, Feb 21, 2006	11.88	11.98	11.75	11.78
3041	NASDAQ	HAIN	Fri, Feb 17, 2006	12.00	12.00	11.79	11.92
3040	NASDAQ	HAIN	Thu, Feb 16, 2006	11.98	12.00	11.89	12.00
3039	NASDAQ	HAIN	Wed, Feb 15, 2006	11.96	11.98	11.78	11.96
3038	NASDAQ	HAIN	Tue, Feb 14, 2006	11.85	12.05	11.75	11.93
3037	NASDAQ	HAIN	Mon, Feb 13, 2006	11.83	11.91	11.75	11.79
3036	NASDAQ	HAIN	Fri, Feb 10, 2006	11.83	11.88	11.61	11.81
3035	NASDAQ	HAIN	Thu, Feb 9, 2006	11.88	12.00	11.77	11.80
3034	NASDAQ	HAIN	Wed, Feb 8, 2006	12.00	12.00	11.79	11.83
3033	NASDAQ	HAIN	Tue, Feb 7, 2006	11.91	12.00	11.68	11.96
3032	NASDAQ	HAIN	Mon, Feb 6, 2006	11.94	12.06	11.79	12.00
3031	NASDAQ	HAIN	Fri, Feb 3, 2006	11.75	12.10	11.75	11.81
3030	NASDAQ	HAIN	Thu, Feb 2, 2006	11.27	11.44	11.08	11.11
3029	NASDAQ	HAIN	Wed, Feb 1, 2006	11.57	11.73	11.28	11.31
3028	NASDAQ	HAIN	Tue, Jan 31, 2006	11.16	11.75	11.13	11.66
3027	NASDAQ	HAIN	Mon, Jan 30, 2006	11.16	11.28	10.93	11.25
3026	NASDAQ	HAIN	Fri, Jan 27, 2006	10.98	11.12	10.91	11.12
3025	NASDAQ	HAIN	Thu, Jan 26, 2006	10.93	11.10	10.88	11.01
3024	NASDAQ	HAIN	Wed, Jan 25, 2006	11.20	11.23	10.88	10.96
3023	NASDAQ	HAIN	Tue, Jan 24, 2006	11.15	11.25	11.05	11.17
3022	NASDAQ	HAIN	Mon, Jan 23, 2006	10.92	11.14	10.90	11.11
3021	NASDAQ	HAIN	Fri, Jan 20, 2006	11.20	11.20	10.91	10.95
3020	NASDAQ	HAIN	Thu, Jan 19, 2006	11.11	11.20	11.08	11.15
3019	NASDAQ	HAIN	Wed, Jan 18, 2006	11.05	11.31	11.05	11.12
3018	NASDAQ	HAIN	Tue, Jan 17, 2006	10.89	11.23	10.75	11.16
3017	NASDAQ	HAIN	Fri, Jan 13, 2006	10.95	10.97	10.80	10.89
3016	NASDAQ	HAIN	Thu, Jan 12, 2006	10.67	10.94	10.67	10.90
3015	NASDAQ	HAIN	Wed, Jan 11, 2006	10.58	10.74	10.56	10.71
3014	NASDAQ	HAIN	Tue, Jan 10, 2006	10.52	10.66	10.46	10.63
3013	NASDAQ	HAIN	Mon, Jan 9, 2006	10.65	10.72	10.54	10.58
3012	NASDAQ	HAIN	Fri, Jan 6, 2006	10.68	10.71	10.59	10.68
3011	NASDAQ	HAIN	Thu, Jan 5, 2006	10.59	10.68	10.40	10.65
3010	NASDAQ	HAIN	Wed, Jan 4, 2006	10.41	10.61	10.37	10.55
3009	NASDAQ	HAIN	Tue, Jan 3, 2006	10.55	10.63	10.41	10.48
3008	NASDAQ	HAIN	Fri, Dec 30, 2005	10.63	10.65	10.44	10.58
3007	NASDAQ	HAIN	Thu, Dec 29, 2005	10.63	10.72	10.57	10.65
3006	NASDAQ	HAIN	Wed, Dec 28, 2005	10.52	10.68	10.52	10.56
3005	NASDAQ	HAIN	Tue, Dec 27, 2005	10.40	10.54	10.33	10.54
3004	NASDAQ	HAIN	Fri, Dec 23, 2005	10.44	10.53	10.24	10.42
3003	NASDAQ	HAIN	Thu, Dec 22, 2005	10.48	10.52	10.32	10.45
3002	NASDAQ	HAIN	Wed, Dec 21, 2005	9.99	10.47	9.94	10.40
3001	NASDAQ	HAIN	Tue, Dec 20, 2005	10.05	10.20	9.89	10.01
3000	NASDAQ	HAIN	Mon, Dec 19, 2005	10.52	10.55	10.16	10.29
2999	NASDAQ	HAIN	Fri, Dec 16, 2005	10.82	10.86	10.50	10.52
2998	NASDAQ	HAIN	Thu, Dec 15, 2005	10.78	10.88	10.65	10.81
2997	NASDAQ	HAIN	Wed, Dec 14, 2005	10.62	10.88	10.54	10.87
2996	NASDAQ	HAIN	Tue, Dec 13, 2005	10.88	10.97	10.63	10.66
2995	NASDAQ	HAIN	Mon, Dec 12, 2005	10.80	10.98	10.80	10.97
2994	NASDAQ	HAIN	Fri, Dec 9, 2005	10.84	10.93	10.75	10.84
2993	NASDAQ	HAIN	Thu, Dec 8, 2005	10.88	10.98	10.77	10.81
2992	NASDAQ	HAIN	Wed, Dec 7, 2005	10.81	10.99	10.77	10.84
2991	NASDAQ	HAIN	Tue, Dec 6, 2005	10.85	11.03	10.85	10.87
2990	NASDAQ	HAIN	Mon, Dec 5, 2005	10.77	10.93	10.63	10.87
2989	NASDAQ	HAIN	Fri, Dec 2, 2005	11.22	11.25	10.65	10.88
2988	NASDAQ	HAIN	Thu, Dec 1, 2005	11.24	11.25	11.13	11.22
2987	NASDAQ	HAIN	Wed, Nov 30, 2005	10.87	11.38	10.85	11.17
2986	NASDAQ	HAIN	Tue, Nov 29, 2005	10.93	11.02	10.85	10.87
2985	NASDAQ	HAIN	Mon, Nov 28, 2005	10.99	11.04	10.93	10.95
2984	NASDAQ	HAIN	Fri, Nov 25, 2005	11.00	11.05	10.97	11.00
2983	NASDAQ	HAIN	Wed, Nov 23, 2005	10.96	11.08	10.96	11.02
2982	NASDAQ	HAIN	Tue, Nov 22, 2005	10.84	10.97	10.80	10.92
2981	NASDAQ	HAIN	Mon, Nov 21, 2005	10.92	11.00	10.83	10.92
2980	NASDAQ	HAIN	Fri, Nov 18, 2005	10.94	11.02	10.91	10.94
2979	NASDAQ	HAIN	Thu, Nov 17, 2005	10.75	10.91	10.68	10.88
2978	NASDAQ	HAIN	Wed, Nov 16, 2005	10.92	10.92	10.58	10.70
2977	NASDAQ	HAIN	Tue, Nov 15, 2005	10.84	11.05	10.78	10.81
2976	NASDAQ	HAIN	Mon, Nov 14, 2005	11.16	11.18	10.84	10.87
2975	NASDAQ	HAIN	Fri, Nov 11, 2005	11.06	11.16	10.88	11.11
2974	NASDAQ	HAIN	Thu, Nov 10, 2005	10.99	11.07	10.75	11.01
2973	NASDAQ	HAIN	Wed, Nov 9, 2005	10.88	11.15	10.78	10.94
2972	NASDAQ	HAIN	Tue, Nov 8, 2005	11.04	11.18	10.75	10.80
2971	NASDAQ	HAIN	Mon, Nov 7, 2005	10.21	10.36	10.19	10.28
2970	NASDAQ	HAIN	Fri, Nov 4, 2005	10.48	10.50	10.17	10.30
2969	NASDAQ	HAIN	Thu, Nov 3, 2005	9.94	10.52	9.87	10.48
2968	NASDAQ	HAIN	Wed, Nov 2, 2005	9.73	9.90	9.68	9.90
2967	NASDAQ	HAIN	Tue, Nov 1, 2005	9.38	9.72	9.38	9.66
2966	NASDAQ	HAIN	Mon, Oct 31, 2005	9.51	9.68	9.51	9.66
2965	NASDAQ	HAIN	Fri, Oct 28, 2005	9.37	9.52	9.24	9.48
2964	NASDAQ	HAIN	Thu, Oct 27, 2005	9.31	9.45	9.28	9.32
2963	NASDAQ	HAIN	Wed, Oct 26, 2005	9.43	9.63	9.33	9.34
2962	NASDAQ	HAIN	Tue, Oct 25, 2005	9.50	9.63	9.35	9.48
2961	NASDAQ	HAIN	Mon, Oct 24, 2005	9.39	9.59	9.39	9.59
2960	NASDAQ	HAIN	Fri, Oct 21, 2005	9.15	9.43	9.15	9.36
2959	NASDAQ	HAIN	Thu, Oct 20, 2005	9.33	9.42	9.15	9.19
2958	NASDAQ	HAIN	Wed, Oct 19, 2005	9.33	9.58	9.28	9.35
2957	NASDAQ	HAIN	Tue, Oct 18, 2005	9.45	9.61	9.35	9.37
2956	NASDAQ	HAIN	Mon, Oct 17, 2005	9.42	9.53	9.28	9.52
2955	NASDAQ	HAIN	Fri, Oct 14, 2005	9.19	9.53	9.18	9.45
2954	NASDAQ	HAIN	Thu, Oct 13, 2005	9.24	9.39	9.20	9.26
2953	NASDAQ	HAIN	Wed, Oct 12, 2005	9.31	9.39	9.06	9.28
2952	NASDAQ	HAIN	Tue, Oct 11, 2005	9.40	9.49	9.31	9.35
2951	NASDAQ	HAIN	Mon, Oct 10, 2005	9.41	9.44	9.34	9.36
2950	NASDAQ	HAIN	Fri, Oct 7, 2005	9.30	9.53	9.30	9.44
2949	NASDAQ	HAIN	Thu, Oct 6, 2005	9.46	9.57	9.33	9.47
2948	NASDAQ	HAIN	Wed, Oct 5, 2005	9.73	9.76	9.45	9.46
2947	NASDAQ	HAIN	Tue, Oct 4, 2005	9.79	9.97	9.73	9.77
2946	NASDAQ	HAIN	Mon, Oct 3, 2005	9.69	9.77	9.58	9.76
2945	NASDAQ	HAIN	Fri, Sep 30, 2005	9.78	9.80	9.53	9.70
2944	NASDAQ	HAIN	Thu, Sep 29, 2005	9.60	9.80	9.53	9.76
2943	NASDAQ	HAIN	Wed, Sep 28, 2005	9.80	9.84	9.50	9.62
2942	NASDAQ	HAIN	Tue, Sep 27, 2005	9.50	9.79	9.50	9.73
2941	NASDAQ	HAIN	Mon, Sep 26, 2005	9.30	9.40	9.22	9.27
2940	NASDAQ	HAIN	Fri, Sep 23, 2005	9.26	9.31	9.20	9.21
2939	NASDAQ	HAIN	Thu, Sep 22, 2005	9.33	9.39	9.25	9.32
2938	NASDAQ	HAIN	Wed, Sep 21, 2005	9.56	9.56	9.34	9.34
2937	NASDAQ	HAIN	Tue, Sep 20, 2005	9.67	9.70	9.50	9.58
2936	NASDAQ	HAIN	Mon, Sep 19, 2005	9.65	9.69	9.58	9.65
2935	NASDAQ	HAIN	Fri, Sep 16, 2005	9.57	9.74	9.48	9.67
2934	NASDAQ	HAIN	Thu, Sep 15, 2005	9.34	9.55	9.28	9.50
2933	NASDAQ	HAIN	Wed, Sep 14, 2005	9.30	9.35	9.27	9.31
2932	NASDAQ	HAIN	Tue, Sep 13, 2005	9.23	9.34	9.23	9.29
2931	NASDAQ	HAIN	Mon, Sep 12, 2005	9.24	9.30	9.23	9.28
2930	NASDAQ	HAIN	Fri, Sep 9, 2005	9.25	9.30	9.16	9.30
2929	NASDAQ	HAIN	Thu, Sep 8, 2005	9.24	9.30	9.16	9.24
2928	NASDAQ	HAIN	Wed, Sep 7, 2005	9.25	9.31	9.19	9.29
2927	NASDAQ	HAIN	Tue, Sep 6, 2005	9.31	9.42	9.21	9.34
2926	NASDAQ	HAIN	Fri, Sep 2, 2005	9.35	9.41	9.19	9.33
2925	NASDAQ	HAIN	Thu, Sep 1, 2005	9.32	9.54	9.04	9.24
2924	NASDAQ	HAIN	Wed, Aug 31, 2005	9.33	9.44	9.13	9.44
2923	NASDAQ	HAIN	Tue, Aug 30, 2005	9.29	9.39	9.25	9.38
2922	NASDAQ	HAIN	Mon, Aug 29, 2005	9.27	9.39	8.92	9.35
2921	NASDAQ	HAIN	Fri, Aug 26, 2005	9.14	9.35	9.06	9.28
2920	NASDAQ	HAIN	Thu, Aug 25, 2005	9.55	9.55	9.13	9.15
2919	NASDAQ	HAIN	Wed, Aug 24, 2005	9.38	9.55	9.38	9.49
2918	NASDAQ	HAIN	Tue, Aug 23, 2005	9.55	9.68	9.27	9.46
2917	NASDAQ	HAIN	Mon, Aug 22, 2005	9.42	9.55	9.38	9.47
2916	NASDAQ	HAIN	Fri, Aug 19, 2005	9.50	9.59	9.44	9.45
2915	NASDAQ	HAIN	Thu, Aug 18, 2005	9.47	9.56	9.36	9.37
2914	NASDAQ	HAIN	Wed, Aug 17, 2005	9.45	9.60	9.43	9.43
2913	NASDAQ	HAIN	Tue, Aug 16, 2005	9.51	9.62	9.26	9.47
2912	NASDAQ	HAIN	Mon, Aug 15, 2005	9.43	9.64	9.43	9.59
2911	NASDAQ	HAIN	Fri, Aug 12, 2005	9.60	9.68	9.44	9.46
2910	NASDAQ	HAIN	Thu, Aug 11, 2005	9.49	9.71	9.47	9.65
2909	NASDAQ	HAIN	Wed, Aug 10, 2005	9.62	9.70	9.40	9.52
2908	NASDAQ	HAIN	Tue, Aug 9, 2005	9.54	9.69	9.50	9.57
2907	NASDAQ	HAIN	Mon, Aug 8, 2005	9.85	9.98	9.45	9.49
2906	NASDAQ	HAIN	Fri, Aug 5, 2005	9.85	10.00	9.84	9.92
2905	NASDAQ	HAIN	Thu, Aug 4, 2005	9.94	9.98	9.87	9.87
2904	NASDAQ	HAIN	Wed, Aug 3, 2005	10.08	10.08	9.93	9.97
2903	NASDAQ	HAIN	Tue, Aug 2, 2005	9.93	10.06	9.88	10.06
2902	NASDAQ	HAIN	Mon, Aug 1, 2005	10.01	10.11	9.90	9.91
2901	NASDAQ	HAIN	Fri, Jul 29, 2005	10.01	10.11	9.88	9.92
2900	NASDAQ	HAIN	Thu, Jul 28, 2005	9.90	10.04	9.85	10.04
2899	NASDAQ	HAIN	Wed, Jul 27, 2005	9.88	9.90	9.83	9.90
2898	NASDAQ	HAIN	Tue, Jul 26, 2005	9.86	9.90	9.82	9.89
2897	NASDAQ	HAIN	Mon, Jul 25, 2005	9.86	9.89	9.82	9.85
2896	NASDAQ	HAIN	Fri, Jul 22, 2005	9.67	9.88	9.67	9.86
2895	NASDAQ	HAIN	Thu, Jul 21, 2005	9.90	9.93	9.71	9.71
2894	NASDAQ	HAIN	Wed, Jul 20, 2005	9.75	10.03	9.75	9.91
2893	NASDAQ	HAIN	Tue, Jul 19, 2005	9.88	10.06	9.79	9.79
2892	NASDAQ	HAIN	Mon, Jul 18, 2005	9.98	10.00	9.80	9.85
2891	NASDAQ	HAIN	Fri, Jul 15, 2005	10.07	10.13	9.98	9.99
2890	NASDAQ	HAIN	Thu, Jul 14, 2005	10.24	10.27	10.10	10.15
2889	NASDAQ	HAIN	Wed, Jul 13, 2005	10.18	10.27	10.07	10.18
2888	NASDAQ	HAIN	Tue, Jul 12, 2005	10.16	10.25	10.16	10.20
2887	NASDAQ	HAIN	Mon, Jul 11, 2005	10.25	10.30	10.19	10.23
2886	NASDAQ	HAIN	Fri, Jul 8, 2005	10.02	10.23	10.02	10.22
2885	NASDAQ	HAIN	Thu, Jul 7, 2005	9.90	10.10	9.90	10.01
2884	NASDAQ	HAIN	Wed, Jul 6, 2005	10.03	10.15	9.96	10.03
2883	NASDAQ	HAIN	Tue, Jul 5, 2005	9.84	10.02	9.81	9.98
2882	NASDAQ	HAIN	Fri, Jul 1, 2005	9.70	10.00	9.70	9.88
2881	NASDAQ	HAIN	Thu, Jun 30, 2005	9.62	9.89	9.62	9.75
2880	NASDAQ	HAIN	Wed, Jun 29, 2005	9.83	9.94	9.63	9.67
2879	NASDAQ	HAIN	Tue, Jun 28, 2005	9.59	9.88	9.53	9.84
2878	NASDAQ	HAIN	Mon, Jun 27, 2005	9.65	9.65	9.51	9.53
2877	NASDAQ	HAIN	Fri, Jun 24, 2005	9.80	9.80	9.57	9.66
2876	NASDAQ	HAIN	Thu, Jun 23, 2005	9.95	9.97	9.76	9.83
2875	NASDAQ	HAIN	Wed, Jun 22, 2005	9.93	9.98	9.80	9.97
2874	NASDAQ	HAIN	Tue, Jun 21, 2005	9.85	9.95	9.75	9.92
2873	NASDAQ	HAIN	Mon, Jun 20, 2005	10.08	10.08	9.88	9.90
2872	NASDAQ	HAIN	Fri, Jun 17, 2005	10.11	10.13	10.02	10.09
2871	NASDAQ	HAIN	Thu, Jun 16, 2005	9.93	10.07	9.89	10.07
2870	NASDAQ	HAIN	Wed, Jun 15, 2005	10.07	10.09	9.94	9.98
2869	NASDAQ	HAIN	Tue, Jun 14, 2005	9.85	10.08	9.85	10.08
2868	NASDAQ	HAIN	Mon, Jun 13, 2005	9.73	9.94	9.72	9.89
2867	NASDAQ	HAIN	Fri, Jun 10, 2005	9.75	9.88	9.71	9.81
2866	NASDAQ	HAIN	Thu, Jun 9, 2005	9.69	9.78	9.63	9.74
2865	NASDAQ	HAIN	Wed, Jun 8, 2005	9.75	9.83	9.63	9.64
2864	NASDAQ	HAIN	Tue, Jun 7, 2005	9.86	9.99	9.69	9.71
2863	NASDAQ	HAIN	Mon, Jun 6, 2005	9.52	9.75	9.50	9.73
2862	NASDAQ	HAIN	Fri, Jun 3, 2005	9.56	9.60	9.49	9.49
2861	NASDAQ	HAIN	Thu, Jun 2, 2005	9.21	9.55	9.16	9.42
2860	NASDAQ	HAIN	Wed, Jun 1, 2005	9.07	9.23	9.04	9.23
2859	NASDAQ	HAIN	Tue, May 31, 2005	9.04	9.12	9.00	9.00
2858	NASDAQ	HAIN	Fri, May 27, 2005	9.17	9.17	9.03	9.12
2857	NASDAQ	HAIN	Thu, May 26, 2005	9.00	9.17	9.00	9.14
2856	NASDAQ	HAIN	Wed, May 25, 2005	9.04	9.22	8.96	9.00
2855	NASDAQ	HAIN	Tue, May 24, 2005	9.00	9.10	8.98	9.00
2854	NASDAQ	HAIN	Mon, May 23, 2005	9.03	9.17	8.98	9.00
2853	NASDAQ	HAIN	Fri, May 20, 2005	9.10	9.11	8.99	9.03
2852	NASDAQ	HAIN	Thu, May 19, 2005	8.85	9.10	8.85	9.04
2851	NASDAQ	HAIN	Wed, May 18, 2005	8.79	8.87	8.71	8.85
2850	NASDAQ	HAIN	Tue, May 17, 2005	8.80	8.89	8.80	8.82
2849	NASDAQ	HAIN	Mon, May 16, 2005	8.78	8.87	8.78	8.85
2848	NASDAQ	HAIN	Fri, May 13, 2005	8.88	8.88	8.74	8.75
2847	NASDAQ	HAIN	Thu, May 12, 2005	8.85	8.97	8.79	8.81
2846	NASDAQ	HAIN	Wed, May 11, 2005	8.73	8.90	8.67	8.85
2845	NASDAQ	HAIN	Tue, May 10, 2005	8.86	8.92	8.76	8.77
2844	NASDAQ	HAIN	Mon, May 9, 2005	8.76	8.89	8.76	8.86
2843	NASDAQ	HAIN	Fri, May 6, 2005	8.79	8.86	8.75	8.80
2842	NASDAQ	HAIN	Thu, May 5, 2005	8.75	8.92	8.75	8.81
2841	NASDAQ	HAIN	Wed, May 4, 2005	8.70	8.86	8.42	8.75
2840	NASDAQ	HAIN	Tue, May 3, 2005	9.08	9.12	8.57	8.60
2839	NASDAQ	HAIN	Mon, May 2, 2005	8.97	9.21	8.87	9.21
2838	NASDAQ	HAIN	Fri, Apr 29, 2005	8.77	8.88	8.61	8.88
2837	NASDAQ	HAIN	Thu, Apr 28, 2005	8.94	8.96	8.65	8.69
2836	NASDAQ	HAIN	Wed, Apr 27, 2005	8.98	9.07	8.82	8.99
2835	NASDAQ	HAIN	Tue, Apr 26, 2005	9.25	9.27	9.01	9.04
2834	NASDAQ	HAIN	Mon, Apr 25, 2005	9.18	9.25	9.08	9.22
2833	NASDAQ	HAIN	Fri, Apr 22, 2005	9.30	9.34	9.06	9.11
2832	NASDAQ	HAIN	Thu, Apr 21, 2005	9.12	9.37	9.10	9.22
2831	NASDAQ	HAIN	Wed, Apr 20, 2005	9.25	9.26	9.08	9.10
2830	NASDAQ	HAIN	Tue, Apr 19, 2005	9.20	9.27	9.15	9.24
2829	NASDAQ	HAIN	Mon, Apr 18, 2005	8.94	9.20	8.90	9.13
2828	NASDAQ	HAIN	Fri, Apr 15, 2005	9.16	9.23	8.94	8.97
2827	NASDAQ	HAIN	Thu, Apr 14, 2005	9.10	9.26	9.09	9.18
2826	NASDAQ	HAIN	Wed, Apr 13, 2005	9.29	9.29	9.05	9.17
2825	NASDAQ	HAIN	Tue, Apr 12, 2005	9.03	9.29	8.99	9.27
2824	NASDAQ	HAIN	Mon, Apr 11, 2005	9.04	9.13	9.02	9.06
2823	NASDAQ	HAIN	Fri, Apr 8, 2005	9.16	9.25	9.08	9.11
2822	NASDAQ	HAIN	Thu, Apr 7, 2005	9.09	9.23	9.08	9.10
2821	NASDAQ	HAIN	Wed, Apr 6, 2005	9.24	9.30	8.96	9.14
2820	NASDAQ	HAIN	Tue, Apr 5, 2005	9.28	9.42	9.24	9.26
2819	NASDAQ	HAIN	Mon, Apr 4, 2005	9.25	9.39	9.21	9.29
2818	NASDAQ	HAIN	Fri, Apr 1, 2005	9.28	9.39	9.24	9.33
2817	NASDAQ	HAIN	Thu, Mar 31, 2005	9.48	9.48	9.25	9.32
2816	NASDAQ	HAIN	Wed, Mar 30, 2005	9.23	9.43	9.23	9.42
2815	NASDAQ	HAIN	Tue, Mar 29, 2005	9.46	9.48	9.23	9.23
2814	NASDAQ	HAIN	Mon, Mar 28, 2005	9.37	9.48	9.32	9.40
2813	NASDAQ	HAIN	Thu, Mar 24, 2005	9.26	9.45	9.25	9.40
2812	NASDAQ	HAIN	Wed, Mar 23, 2005	9.21	9.34	9.17	9.24
2811	NASDAQ	HAIN	Tue, Mar 22, 2005	9.16	9.35	9.10	9.30
2810	NASDAQ	HAIN	Mon, Mar 21, 2005	9.09	9.23	9.09	9.20
2809	NASDAQ	HAIN	Fri, Mar 18, 2005	9.25	9.30	9.07	9.10
2808	NASDAQ	HAIN	Thu, Mar 17, 2005	9.33	9.33	9.11	9.19
2807	NASDAQ	HAIN	Wed, Mar 16, 2005	9.25	9.34	9.20	9.27
2806	NASDAQ	HAIN	Tue, Mar 15, 2005	9.49	9.51	9.29	9.29
2805	NASDAQ	HAIN	Mon, Mar 14, 2005	9.25	9.51	9.21	9.43
2804	NASDAQ	HAIN	Fri, Mar 11, 2005	9.34	9.35	9.19	9.27
2803	NASDAQ	HAIN	Thu, Mar 10, 2005	9.36	9.42	9.26	9.33
2802	NASDAQ	HAIN	Wed, Mar 9, 2005	9.43	9.45	9.26	9.31
2801	NASDAQ	HAIN	Tue, Mar 8, 2005	9.35	9.43	9.29	9.32
2800	NASDAQ	HAIN	Mon, Mar 7, 2005	9.50	9.58	9.35	9.38
2799	NASDAQ	HAIN	Fri, Mar 4, 2005	9.36	9.50	9.35	9.45
2798	NASDAQ	HAIN	Thu, Mar 3, 2005	9.50	9.50	9.29	9.35
2797	NASDAQ	HAIN	Wed, Mar 2, 2005	9.50	9.52	9.36	9.44
2796	NASDAQ	HAIN	Tue, Mar 1, 2005	9.39	9.54	9.38	9.46
2795	NASDAQ	HAIN	Mon, Feb 28, 2005	9.41	9.41	9.25	9.34
2794	NASDAQ	HAIN	Fri, Feb 25, 2005	9.17	9.40	9.13	9.35
2793	NASDAQ	HAIN	Thu, Feb 24, 2005	9.35	9.35	9.09	9.19
2792	NASDAQ	HAIN	Wed, Feb 23, 2005	9.16	9.35	9.13	9.23
2791	NASDAQ	HAIN	Tue, Feb 22, 2005	9.40	9.40	9.16	9.17
2790	NASDAQ	HAIN	Fri, Feb 18, 2005	9.52	9.52	9.29	9.39
2789	NASDAQ	HAIN	Thu, Feb 17, 2005	9.68	9.72	9.45	9.46
2788	NASDAQ	HAIN	Wed, Feb 16, 2005	9.55	9.65	9.45	9.60
2787	NASDAQ	HAIN	Tue, Feb 15, 2005	9.40	9.55	9.39	9.50
2786	NASDAQ	HAIN	Mon, Feb 14, 2005	9.40	9.50	9.36	9.44
2785	NASDAQ	HAIN	Fri, Feb 11, 2005	9.53	9.53	9.36	9.45
2784	NASDAQ	HAIN	Thu, Feb 10, 2005	9.35	9.61	9.14	9.48
2783	NASDAQ	HAIN	Wed, Feb 9, 2005	9.44	9.45	9.22	9.34
2782	NASDAQ	HAIN	Tue, Feb 8, 2005	9.79	9.79	9.02	9.38
2781	NASDAQ	HAIN	Mon, Feb 7, 2005	9.82	9.98	9.79	9.85
2780	NASDAQ	HAIN	Fri, Feb 4, 2005	9.82	10.10	9.80	9.93
2779	NASDAQ	HAIN	Thu, Feb 3, 2005	10.20	10.20	9.87	9.98
2778	NASDAQ	HAIN	Wed, Feb 2, 2005	10.08	10.13	10.04	10.13
2777	NASDAQ	HAIN	Tue, Feb 1, 2005	10.10	10.14	10.04	10.12
2776	NASDAQ	HAIN	Mon, Jan 31, 2005	10.08	10.19	9.99	10.06
2775	NASDAQ	HAIN	Fri, Jan 28, 2005	9.98	10.12	9.88	9.94
2774	NASDAQ	HAIN	Thu, Jan 27, 2005	9.91	10.33	9.86	9.96
2773	NASDAQ	HAIN	Wed, Jan 26, 2005	9.73	9.94	9.72	9.93
2772	NASDAQ	HAIN	Tue, Jan 25, 2005	9.76	9.88	9.65	9.65
2771	NASDAQ	HAIN	Mon, Jan 24, 2005	10.12	10.12	9.81	9.84
2770	NASDAQ	HAIN	Fri, Jan 21, 2005	10.24	10.24	10.06	10.09
2769	NASDAQ	HAIN	Thu, Jan 20, 2005	10.13	10.26	10.04	10.18
2768	NASDAQ	HAIN	Wed, Jan 19, 2005	10.30	10.34	10.15	10.19
2767	NASDAQ	HAIN	Tue, Jan 18, 2005	10.13	10.29	10.11	10.25
2766	NASDAQ	HAIN	Fri, Jan 14, 2005	10.21	10.29	10.07	10.25
2765	NASDAQ	HAIN	Thu, Jan 13, 2005	10.30	10.30	10.06	10.10
2764	NASDAQ	HAIN	Wed, Jan 12, 2005	10.20	10.27	10.18	10.22
2763	NASDAQ	HAIN	Tue, Jan 11, 2005	10.23	10.34	10.19	10.27
2762	NASDAQ	HAIN	Mon, Jan 10, 2005	10.25	10.40	10.19	10.29
2761	NASDAQ	HAIN	Fri, Jan 7, 2005	10.37	10.40	10.16	10.37
2760	NASDAQ	HAIN	Thu, Jan 6, 2005	10.13	10.45	10.02	10.24
2759	NASDAQ	HAIN	Wed, Jan 5, 2005	10.23	10.23	10.06	10.07
2758	NASDAQ	HAIN	Tue, Jan 4, 2005	10.27	10.38	10.21	10.24
2757	NASDAQ	HAIN	Mon, Jan 3, 2005	10.15	10.43	10.12	10.37
2756	NASDAQ	HAIN	Fri, Dec 31, 2004	10.26	10.47	10.23	10.34
2755	NASDAQ	HAIN	Thu, Dec 30, 2004	10.24	10.32	10.24	10.27
2754	NASDAQ	HAIN	Wed, Dec 29, 2004	10.35	10.39	10.25	10.28
2753	NASDAQ	HAIN	Tue, Dec 28, 2004	10.20	10.40	10.13	10.35
2752	NASDAQ	HAIN	Mon, Dec 27, 2004	10.20	10.25	10.10	10.13
2751	NASDAQ	HAIN	Thu, Dec 23, 2004	10.13	10.18	10.04	10.13
2750	NASDAQ	HAIN	Wed, Dec 22, 2004	10.10	10.23	10.02	10.09
2749	NASDAQ	HAIN	Tue, Dec 21, 2004	9.67	10.05	9.67	10.03
2748	NASDAQ	HAIN	Mon, Dec 20, 2004	9.88	10.00	9.65	9.78
2747	NASDAQ	HAIN	Fri, Dec 17, 2004	10.04	10.04	9.81	9.92
2746	NASDAQ	HAIN	Thu, Dec 16, 2004	10.12	10.12	9.91	9.95
2745	NASDAQ	HAIN	Wed, Dec 15, 2004	9.95	10.15	9.95	10.05
2744	NASDAQ	HAIN	Tue, Dec 14, 2004	9.90	10.15	9.85	10.02
2743	NASDAQ	HAIN	Mon, Dec 13, 2004	9.80	9.90	9.68	9.88
2742	NASDAQ	HAIN	Fri, Dec 10, 2004	9.61	9.78	9.61	9.77
2741	NASDAQ	HAIN	Thu, Dec 9, 2004	9.48	9.71	9.40	9.69
2740	NASDAQ	HAIN	Wed, Dec 8, 2004	9.47	9.59	9.46	9.58
2739	NASDAQ	HAIN	Tue, Dec 7, 2004	9.64	9.64	9.48	9.52
2738	NASDAQ	HAIN	Mon, Dec 6, 2004	9.71	9.75	9.55	9.64
2737	NASDAQ	HAIN	Fri, Dec 3, 2004	9.72	9.78	9.59	9.72
2736	NASDAQ	HAIN	Thu, Dec 2, 2004	9.73	9.80	9.68	9.74
2735	NASDAQ	HAIN	Wed, Dec 1, 2004	9.78	9.78	9.65	9.74
2734	NASDAQ	HAIN	Tue, Nov 30, 2004	9.70	9.75	9.65	9.72
2733	NASDAQ	HAIN	Mon, Nov 29, 2004	9.74	9.86	9.58	9.70
2732	NASDAQ	HAIN	Fri, Nov 26, 2004	9.75	9.84	9.72	9.74
2731	NASDAQ	HAIN	Wed, Nov 24, 2004	9.72	9.78	9.61	9.74
2730	NASDAQ	HAIN	Tue, Nov 23, 2004	9.59	9.87	9.45	9.72
2729	NASDAQ	HAIN	Mon, Nov 22, 2004	9.60	9.60	9.51	9.59
2728	NASDAQ	HAIN	Fri, Nov 19, 2004	9.58	9.67	9.51	9.53
2727	NASDAQ	HAIN	Thu, Nov 18, 2004	9.57	9.70	9.51	9.69
2726	NASDAQ	HAIN	Wed, Nov 17, 2004	9.33	9.72	9.29	9.58
2725	NASDAQ	HAIN	Tue, Nov 16, 2004	9.40	9.44	9.26	9.29
2724	NASDAQ	HAIN	Mon, Nov 15, 2004	9.16	9.40	9.16	9.40
2723	NASDAQ	HAIN	Fri, Nov 12, 2004	9.34	9.34	9.20	9.29
2722	NASDAQ	HAIN	Thu, Nov 11, 2004	9.22	9.33	9.13	9.30
2721	NASDAQ	HAIN	Wed, Nov 10, 2004	9.14	9.33	9.13	9.27
2720	NASDAQ	HAIN	Tue, Nov 9, 2004	9.05	9.25	8.91	9.25
2719	NASDAQ	HAIN	Mon, Nov 8, 2004	9.03	9.09	8.90	9.01
2718	NASDAQ	HAIN	Fri, Nov 5, 2004	8.76	9.01	8.76	8.97
2717	NASDAQ	HAIN	Thu, Nov 4, 2004	8.85	9.02	8.75	8.84
2716	NASDAQ	HAIN	Wed, Nov 3, 2004	8.33	9.10	8.16	8.98
2715	NASDAQ	HAIN	Tue, Nov 2, 2004	8.15	8.33	8.05	8.22
2714	NASDAQ	HAIN	Mon, Nov 1, 2004	8.13	8.14	8.00	8.13
2713	NASDAQ	HAIN	Fri, Oct 29, 2004	8.40	8.40	8.09	8.09
2712	NASDAQ	HAIN	Thu, Oct 28, 2004	8.60	8.63	8.20	8.26
2711	NASDAQ	HAIN	Wed, Oct 27, 2004	8.58	8.73	8.48	8.68
2710	NASDAQ	HAIN	Tue, Oct 26, 2004	8.80	8.80	8.31	8.63
2709	NASDAQ	HAIN	Mon, Oct 25, 2004	8.88	8.95	8.71	8.81
2708	NASDAQ	HAIN	Fri, Oct 22, 2004	8.98	9.08	8.89	8.89
2707	NASDAQ	HAIN	Thu, Oct 21, 2004	8.95	9.12	8.90	9.05
2706	NASDAQ	HAIN	Wed, Oct 20, 2004	8.90	9.04	8.77	8.95
2705	NASDAQ	HAIN	Tue, Oct 19, 2004	9.28	9.36	8.97	9.00
2704	NASDAQ	HAIN	Mon, Oct 18, 2004	9.13	9.26	9.00	9.25
2703	NASDAQ	HAIN	Fri, Oct 15, 2004	8.90	9.07	8.80	9.01
2702	NASDAQ	HAIN	Thu, Oct 14, 2004	8.65	8.89	8.65	8.84
2701	NASDAQ	HAIN	Wed, Oct 13, 2004	8.94	8.99	8.69	8.73
2700	NASDAQ	HAIN	Tue, Oct 12, 2004	8.90	9.00	8.80	8.92
2699	NASDAQ	HAIN	Mon, Oct 11, 2004	8.67	8.68	8.50	8.65
2698	NASDAQ	HAIN	Fri, Oct 8, 2004	8.64	8.77	8.37	8.58
2697	NASDAQ	HAIN	Thu, Oct 7, 2004	8.89	8.99	8.74	8.74
2696	NASDAQ	HAIN	Wed, Oct 6, 2004	8.96	8.97	8.84	8.90
2695	NASDAQ	HAIN	Tue, Oct 5, 2004	9.02	9.02	8.90	8.92
2694	NASDAQ	HAIN	Mon, Oct 4, 2004	9.02	9.13	8.93	8.96
2693	NASDAQ	HAIN	Fri, Oct 1, 2004	8.93	9.03	8.87	8.95
2692	NASDAQ	HAIN	Thu, Sep 30, 2004	8.80	8.89	8.78	8.84
2691	NASDAQ	HAIN	Wed, Sep 29, 2004	8.72	8.93	8.66	8.86
2690	NASDAQ	HAIN	Tue, Sep 28, 2004	8.64	8.79	8.52	8.69
2689	NASDAQ	HAIN	Mon, Sep 27, 2004	8.48	8.68	8.47	8.58
2688	NASDAQ	HAIN	Fri, Sep 24, 2004	8.70	8.72	8.55	8.56
2687	NASDAQ	HAIN	Thu, Sep 23, 2004	8.79	8.80	8.70	8.72
2686	NASDAQ	HAIN	Wed, Sep 22, 2004	8.83	8.88	8.75	8.76
2685	NASDAQ	HAIN	Tue, Sep 21, 2004	8.95	8.96	8.80	8.87
2684	NASDAQ	HAIN	Mon, Sep 20, 2004	8.94	9.02	8.89	8.96
2683	NASDAQ	HAIN	Fri, Sep 17, 2004	8.98	9.08	8.79	9.00
2682	NASDAQ	HAIN	Thu, Sep 16, 2004	8.95	8.95	8.73	8.89
2681	NASDAQ	HAIN	Wed, Sep 15, 2004	9.00	9.03	8.79	8.86
2680	NASDAQ	HAIN	Tue, Sep 14, 2004	8.97	9.10	8.83	8.94
2679	NASDAQ	HAIN	Mon, Sep 13, 2004	9.05	9.07	8.84	9.02
2678	NASDAQ	HAIN	Fri, Sep 10, 2004	8.92	9.08	8.86	9.05
2677	NASDAQ	HAIN	Thu, Sep 9, 2004	8.93	9.10	8.92	9.01
2676	NASDAQ	HAIN	Wed, Sep 8, 2004	9.08	9.13	8.95	9.02
2675	NASDAQ	HAIN	Tue, Sep 7, 2004	9.09	9.13	8.95	9.12
2674	NASDAQ	HAIN	Fri, Sep 3, 2004	9.10	9.15	8.88	9.00
2673	NASDAQ	HAIN	Thu, Sep 2, 2004	8.92	9.06	8.79	9.05
2672	NASDAQ	HAIN	Wed, Sep 1, 2004	8.99	9.28	8.70	8.81
2671	NASDAQ	HAIN	Tue, Aug 31, 2004	8.75	8.78	8.55	8.78
2670	NASDAQ	HAIN	Mon, Aug 30, 2004	8.67	8.80	8.61	8.63
2669	NASDAQ	HAIN	Fri, Aug 27, 2004	8.59	8.87	8.50	8.74
2668	NASDAQ	HAIN	Thu, Aug 26, 2004	8.55	8.78	8.55	8.62
2667	NASDAQ	HAIN	Wed, Aug 25, 2004	8.59	8.77	8.50	8.71
2666	NASDAQ	HAIN	Tue, Aug 24, 2004	8.58	8.69	8.48	8.66
2665	NASDAQ	HAIN	Mon, Aug 23, 2004	8.80	8.81	8.57	8.61
2664	NASDAQ	HAIN	Fri, Aug 20, 2004	8.60	8.92	8.47	8.71
2663	NASDAQ	HAIN	Thu, Aug 19, 2004	7.95	8.06	7.81	8.00
2662	NASDAQ	HAIN	Wed, Aug 18, 2004	7.76	8.09	7.75	7.91
2661	NASDAQ	HAIN	Tue, Aug 17, 2004	7.92	7.92	7.71	7.86
2660	NASDAQ	HAIN	Mon, Aug 16, 2004	7.71	8.00	7.60	7.88
2659	NASDAQ	HAIN	Fri, Aug 13, 2004	7.64	7.71	7.50	7.70
2658	NASDAQ	HAIN	Thu, Aug 12, 2004	7.75	7.75	7.53	7.62
2657	NASDAQ	HAIN	Wed, Aug 11, 2004	7.90	7.92	7.62	7.73
2656	NASDAQ	HAIN	Tue, Aug 10, 2004	7.76	7.92	7.73	7.88
2655	NASDAQ	HAIN	Mon, Aug 9, 2004	7.68	7.80	7.62	7.76
2654	NASDAQ	HAIN	Fri, Aug 6, 2004	7.97	7.97	7.64	7.65
2653	NASDAQ	HAIN	Thu, Aug 5, 2004	8.09	8.18	7.99	8.01
2652	NASDAQ	HAIN	Wed, Aug 4, 2004	7.98	8.06	7.90	8.06
2651	NASDAQ	HAIN	Tue, Aug 3, 2004	8.20	8.21	7.93	7.95
2650	NASDAQ	HAIN	Mon, Aug 2, 2004	8.23	8.30	8.15	8.24
2649	NASDAQ	HAIN	Fri, Jul 30, 2004	8.33	8.38	8.08	8.27
2648	NASDAQ	HAIN	Thu, Jul 29, 2004	8.45	8.45	8.28	8.38
2647	NASDAQ	HAIN	Wed, Jul 28, 2004	8.47	8.47	8.13	8.36
2646	NASDAQ	HAIN	Tue, Jul 27, 2004	8.25	8.55	8.25	8.52
2645	NASDAQ	HAIN	Mon, Jul 26, 2004	8.58	8.58	8.33	8.40
2644	NASDAQ	HAIN	Fri, Jul 23, 2004	8.70	8.71	8.46	8.46
2643	NASDAQ	HAIN	Thu, Jul 22, 2004	8.63	8.74	8.54	8.65
2642	NASDAQ	HAIN	Wed, Jul 21, 2004	8.78	8.78	8.63	8.69
2641	NASDAQ	HAIN	Tue, Jul 20, 2004	8.55	8.75	8.51	8.75
2640	NASDAQ	HAIN	Mon, Jul 19, 2004	8.45	8.54	8.34	8.53
2639	NASDAQ	HAIN	Fri, Jul 16, 2004	8.69	8.75	8.43	8.51
2638	NASDAQ	HAIN	Thu, Jul 15, 2004	8.74	8.75	8.59	8.73
2637	NASDAQ	HAIN	Wed, Jul 14, 2004	8.84	8.88	8.68	8.74
2636	NASDAQ	HAIN	Tue, Jul 13, 2004	8.79	8.89	8.74	8.88
2635	NASDAQ	HAIN	Mon, Jul 12, 2004	8.86	8.86	8.75	8.75
2634	NASDAQ	HAIN	Fri, Jul 9, 2004	8.84	8.90	8.80	8.85
2633	NASDAQ	HAIN	Thu, Jul 8, 2004	8.95	9.00	8.81	8.81
2632	NASDAQ	HAIN	Wed, Jul 7, 2004	8.95	9.04	8.83	8.98
2631	NASDAQ	HAIN	Tue, Jul 6, 2004	9.00	9.00	8.84	8.88
2630	NASDAQ	HAIN	Fri, Jul 2, 2004	8.99	9.06	8.97	9.00
2629	NASDAQ	HAIN	Thu, Jul 1, 2004	9.05	9.10	8.99	9.00
2628	NASDAQ	HAIN	Wed, Jun 30, 2004	8.97	9.08	8.92	9.05
2627	NASDAQ	HAIN	Tue, Jun 29, 2004	8.92	9.00	8.81	8.95
2626	NASDAQ	HAIN	Mon, Jun 28, 2004	9.09	9.09	8.81	8.85
2625	NASDAQ	HAIN	Fri, Jun 25, 2004	8.88	9.08	8.83	9.00
2624	NASDAQ	HAIN	Thu, Jun 24, 2004	8.82	8.85	8.77	8.85
2623	NASDAQ	HAIN	Wed, Jun 23, 2004	8.73	8.83	8.67	8.80
2622	NASDAQ	HAIN	Tue, Jun 22, 2004	8.58	8.84	8.56	8.79
2621	NASDAQ	HAIN	Mon, Jun 21, 2004	8.61	8.71	8.58	8.64
2620	NASDAQ	HAIN	Fri, Jun 18, 2004	8.62	8.68	8.53	8.66
2619	NASDAQ	HAIN	Thu, Jun 17, 2004	8.78	8.80	8.57	8.60
2618	NASDAQ	HAIN	Wed, Jun 16, 2004	8.80	8.80	8.65	8.77
2617	NASDAQ	HAIN	Tue, Jun 15, 2004	8.54	8.83	8.54	8.75
2616	NASDAQ	HAIN	Mon, Jun 14, 2004	8.84	8.90	8.52	8.57
2615	NASDAQ	HAIN	Thu, Jun 10, 2004	8.71	8.84	8.68	8.75
2614	NASDAQ	HAIN	Wed, Jun 9, 2004	8.93	9.00	8.69	8.75
2613	NASDAQ	HAIN	Tue, Jun 8, 2004	8.63	8.92	8.54	8.90
2612	NASDAQ	HAIN	Mon, Jun 7, 2004	8.52	8.67	8.52	8.63
2611	NASDAQ	HAIN	Fri, Jun 4, 2004	8.66	8.70	8.44	8.60
2610	NASDAQ	HAIN	Thu, Jun 3, 2004	8.70	8.70	8.53	8.59
2609	NASDAQ	HAIN	Wed, Jun 2, 2004	8.63	8.73	8.62	8.70
2608	NASDAQ	HAIN	Tue, Jun 1, 2004	8.76	8.77	8.57	8.67
2607	NASDAQ	HAIN	Fri, May 28, 2004	8.80	8.85	8.72	8.85
2606	NASDAQ	HAIN	Thu, May 27, 2004	8.80	8.80	8.68	8.77
2605	NASDAQ	HAIN	Wed, May 26, 2004	8.86	8.87	8.66	8.75
2604	NASDAQ	HAIN	Tue, May 25, 2004	8.79	8.87	8.61	8.81
2603	NASDAQ	HAIN	Mon, May 24, 2004	8.76	8.77	8.59	8.73
2602	NASDAQ	HAIN	Fri, May 21, 2004	8.71	8.78	8.60	8.67
2601	NASDAQ	HAIN	Thu, May 20, 2004	8.80	8.86	8.67	8.71
2600	NASDAQ	HAIN	Wed, May 19, 2004	8.69	8.81	8.57	8.76
2599	NASDAQ	HAIN	Tue, May 18, 2004	8.80	8.80	8.42	8.60
2598	NASDAQ	HAIN	Mon, May 17, 2004	8.84	8.90	8.63	8.64
2597	NASDAQ	HAIN	Fri, May 14, 2004	9.00	9.15	8.87	8.89
2596	NASDAQ	HAIN	Thu, May 13, 2004	8.98	9.07	8.94	9.06
2595	NASDAQ	HAIN	Wed, May 12, 2004	8.98	9.09	8.78	9.07
2594	NASDAQ	HAIN	Tue, May 11, 2004	9.02	9.05	8.91	9.00
2593	NASDAQ	HAIN	Mon, May 10, 2004	8.90	8.95	8.72	8.93
2592	NASDAQ	HAIN	Fri, May 7, 2004	8.58	9.18	8.54	8.93
2591	NASDAQ	HAIN	Thu, May 6, 2004	9.16	9.40	8.91	9.29
2590	NASDAQ	HAIN	Wed, May 5, 2004	8.77	9.23	8.73	9.13
2589	NASDAQ	HAIN	Tue, May 4, 2004	8.63	9.00	8.61	8.74
2588	NASDAQ	HAIN	Mon, May 3, 2004	9.35	9.35	8.61	8.72
2587	NASDAQ	HAIN	Fri, Apr 30, 2004	10.04	10.15	9.84	9.85
2586	NASDAQ	HAIN	Thu, Apr 29, 2004	10.09	10.22	9.94	10.09
2585	NASDAQ	HAIN	Wed, Apr 28, 2004	10.38	10.41	10.01	10.08
2584	NASDAQ	HAIN	Tue, Apr 27, 2004	10.22	10.49	10.22	10.44
2583	NASDAQ	HAIN	Mon, Apr 26, 2004	10.42	10.46	10.14	10.25
2582	NASDAQ	HAIN	Fri, Apr 23, 2004	10.49	10.55	10.21	10.40
2581	NASDAQ	HAIN	Thu, Apr 22, 2004	10.30	10.55	10.19	10.48
2580	NASDAQ	HAIN	Wed, Apr 21, 2004	10.18	10.37	10.10	10.27
2579	NASDAQ	HAIN	Tue, Apr 20, 2004	9.74	10.27	9.74	10.13
2578	NASDAQ	HAIN	Mon, Apr 19, 2004	10.21	10.21	9.57	9.80
2577	NASDAQ	HAIN	Fri, Apr 16, 2004	10.22	10.31	10.09	10.10
2576	NASDAQ	HAIN	Thu, Apr 15, 2004	10.47	10.50	10.08	10.19
2575	NASDAQ	HAIN	Wed, Apr 14, 2004	10.39	10.46	10.28	10.41
2574	NASDAQ	HAIN	Tue, Apr 13, 2004	10.39	10.50	10.33	10.45
2573	NASDAQ	HAIN	Mon, Apr 12, 2004	10.68	10.68	10.35	10.42
2572	NASDAQ	HAIN	Thu, Apr 8, 2004	11.05	11.05	10.65	10.66
2571	NASDAQ	HAIN	Wed, Apr 7, 2004	10.98	11.09	10.93	11.00
2570	NASDAQ	HAIN	Tue, Apr 6, 2004	10.77	11.04	10.69	10.99
2569	NASDAQ	HAIN	Mon, Apr 5, 2004	11.13	11.23	10.77	10.77
2568	NASDAQ	HAIN	Fri, Apr 2, 2004	11.10	11.24	10.95	11.07
2567	NASDAQ	HAIN	Thu, Apr 1, 2004	11.12	11.12	10.86	10.96
2566	NASDAQ	HAIN	Wed, Mar 31, 2004	11.08	11.10	10.90	11.05
2565	NASDAQ	HAIN	Tue, Mar 30, 2004	10.93	11.12	10.88	11.06
2564	NASDAQ	HAIN	Mon, Mar 29, 2004	10.97	11.05	10.84	10.96
2563	NASDAQ	HAIN	Fri, Mar 26, 2004	10.98	11.09	10.83	10.92
2562	NASDAQ	HAIN	Thu, Mar 25, 2004	10.95	11.09	10.84	11.04
2561	NASDAQ	HAIN	Wed, Mar 24, 2004	11.39	11.39	10.87	10.87
2560	NASDAQ	HAIN	Tue, Mar 23, 2004	11.30	11.46	11.25	11.32
2559	NASDAQ	HAIN	Mon, Mar 22, 2004	11.30	11.46	11.25	11.27
2558	NASDAQ	HAIN	Fri, Mar 19, 2004	11.50	11.50	11.31	11.38
2557	NASDAQ	HAIN	Thu, Mar 18, 2004	11.27	11.55	11.27	11.44
2556	NASDAQ	HAIN	Wed, Mar 17, 2004	11.09	11.39	11.06	11.38
2555	NASDAQ	HAIN	Tue, Mar 16, 2004	11.13	11.24	11.06	11.08
2554	NASDAQ	HAIN	Mon, Mar 15, 2004	11.30	11.38	11.05	11.13
2553	NASDAQ	HAIN	Fri, Mar 12, 2004	10.98	11.30	10.95	11.30
2552	NASDAQ	HAIN	Thu, Mar 11, 2004	10.89	11.23	10.81	10.94
2551	NASDAQ	HAIN	Wed, Mar 10, 2004	11.00	11.12	10.93	10.93
2550	NASDAQ	HAIN	Tue, Mar 9, 2004	11.10	11.10	10.89	10.97
2549	NASDAQ	HAIN	Mon, Mar 8, 2004	11.06	11.31	11.05	11.07
2548	NASDAQ	HAIN	Fri, Mar 5, 2004	11.31	11.50	11.12	11.15
2547	NASDAQ	HAIN	Thu, Mar 4, 2004	11.37	11.38	11.28	11.34
2546	NASDAQ	HAIN	Wed, Mar 3, 2004	11.25	11.42	11.12	11.35
2545	NASDAQ	HAIN	Tue, Mar 2, 2004	11.42	11.50	11.26	11.26
2544	NASDAQ	HAIN	Mon, Mar 1, 2004	10.89	11.47	10.89	11.42
2543	NASDAQ	HAIN	Fri, Feb 27, 2004	10.93	11.06	10.80	10.89
2542	NASDAQ	HAIN	Thu, Feb 26, 2004	10.78	11.04	10.52	11.04
2541	NASDAQ	HAIN	Wed, Feb 25, 2004	10.37	10.83	10.28	10.79
2540	NASDAQ	HAIN	Tue, Feb 24, 2004	10.93	10.93	10.45	10.45
2539	NASDAQ	HAIN	Mon, Feb 23, 2004	11.01	11.09	10.86	10.88
2538	NASDAQ	HAIN	Fri, Feb 20, 2004	11.08	11.20	11.05	11.06
2537	NASDAQ	HAIN	Thu, Feb 19, 2004	11.07	11.20	11.04	11.09
2536	NASDAQ	HAIN	Wed, Feb 18, 2004	11.25	11.25	11.05	11.06
2535	NASDAQ	HAIN	Tue, Feb 17, 2004	11.11	11.24	11.11	11.20
2534	NASDAQ	HAIN	Fri, Feb 13, 2004	11.38	11.40	11.13	11.13
2533	NASDAQ	HAIN	Thu, Feb 12, 2004	11.40	11.40	11.25	11.29
2532	NASDAQ	HAIN	Wed, Feb 11, 2004	11.42	11.50	11.21	11.50
2531	NASDAQ	HAIN	Tue, Feb 10, 2004	11.45	11.50	11.32	11.42
2530	NASDAQ	HAIN	Mon, Feb 9, 2004	11.44	11.57	11.43	11.50
2529	NASDAQ	HAIN	Fri, Feb 6, 2004	11.28	11.50	11.12	11.49
2528	NASDAQ	HAIN	Thu, Feb 5, 2004	11.39	11.56	11.12	11.43
2527	NASDAQ	HAIN	Wed, Feb 4, 2004	10.18	11.59	10.03	11.28
2526	NASDAQ	HAIN	Tue, Feb 3, 2004	11.18	11.20	10.44	10.59
2525	NASDAQ	HAIN	Mon, Feb 2, 2004	11.45	11.45	11.10	11.20
2524	NASDAQ	HAIN	Fri, Jan 30, 2004	11.24	11.45	11.16	11.33
2523	NASDAQ	HAIN	Thu, Jan 29, 2004	11.45	11.50	11.12	11.28
2522	NASDAQ	HAIN	Wed, Jan 28, 2004	11.91	11.93	11.41	11.46
2521	NASDAQ	HAIN	Tue, Jan 27, 2004	12.05	12.05	11.68	11.90
2520	NASDAQ	HAIN	Mon, Jan 26, 2004	11.85	12.09	11.72	12.05
2519	NASDAQ	HAIN	Fri, Jan 23, 2004	11.60	11.79	11.48	11.67
2518	NASDAQ	HAIN	Thu, Jan 22, 2004	11.58	11.92	11.53	11.53
2517	NASDAQ	HAIN	Wed, Jan 21, 2004	11.40	11.68	11.39	11.68
2516	NASDAQ	HAIN	Tue, Jan 20, 2004	11.29	11.48	11.20	11.42
2515	NASDAQ	HAIN	Fri, Jan 16, 2004	11.44	11.52	11.25	11.25
2514	NASDAQ	HAIN	Thu, Jan 15, 2004	11.63	11.68	11.33	11.52
2513	NASDAQ	HAIN	Wed, Jan 14, 2004	11.50	11.67	11.41	11.67
2512	NASDAQ	HAIN	Tue, Jan 13, 2004	11.63	11.66	11.33	11.48
2511	NASDAQ	HAIN	Mon, Jan 12, 2004	11.18	11.58	11.13	11.57
2510	NASDAQ	HAIN	Fri, Jan 9, 2004	11.28	11.36	11.14	11.14
2509	NASDAQ	HAIN	Thu, Jan 8, 2004	11.47	11.52	11.28	11.33
2508	NASDAQ	HAIN	Wed, Jan 7, 2004	11.38	11.53	11.20	11.47
2507	NASDAQ	HAIN	Tue, Jan 6, 2004	11.68	11.68	11.41	11.41
2506	NASDAQ	HAIN	Mon, Jan 5, 2004	11.87	11.89	11.62	11.65
2505	NASDAQ	HAIN	Fri, Jan 2, 2004	11.63	11.94	11.59	11.74
2504	NASDAQ	HAIN	Wed, Dec 31, 2003	11.99	12.00	11.60	11.61
2503	NASDAQ	HAIN	Tue, Dec 30, 2003	11.95	12.00	11.65	11.90
2502	NASDAQ	HAIN	Mon, Dec 29, 2003	12.14	12.38	11.94	11.99
2501	NASDAQ	HAIN	Fri, Dec 26, 2003	11.82	12.50	11.82	12.01
2500	NASDAQ	HAIN	Wed, Dec 24, 2003	11.63	11.94	11.58	11.86
2499	NASDAQ	HAIN	Tue, Dec 23, 2003	11.36	11.51	11.30	11.51
2498	NASDAQ	HAIN	Mon, Dec 22, 2003	11.20	11.44	11.20	11.40
2497	NASDAQ	HAIN	Fri, Dec 19, 2003	11.52	11.54	11.20	11.28
2496	NASDAQ	HAIN	Thu, Dec 18, 2003	11.28	11.43	11.06	11.42
2495	NASDAQ	HAIN	Wed, Dec 17, 2003	11.40	11.40	11.09	11.16
2494	NASDAQ	HAIN	Tue, Dec 16, 2003	11.13	11.40	10.97	11.40
2493	NASDAQ	HAIN	Mon, Dec 15, 2003	11.74	11.74	11.12	11.19
2492	NASDAQ	HAIN	Fri, Dec 12, 2003	11.50	11.50	11.05	11.22
2491	NASDAQ	HAIN	Thu, Dec 11, 2003	10.98	11.46	10.98	11.35
2490	NASDAQ	HAIN	Wed, Dec 10, 2003	11.15	11.28	11.00	11.00
2489	NASDAQ	HAIN	Tue, Dec 9, 2003	11.21	11.37	11.12	11.20
2488	NASDAQ	HAIN	Mon, Dec 8, 2003	11.09	11.23	11.09	11.21
2487	NASDAQ	HAIN	Fri, Dec 5, 2003	11.20	11.30	11.11	11.17
2486	NASDAQ	HAIN	Thu, Dec 4, 2003	11.42	11.42	10.83	11.20
2485	NASDAQ	HAIN	Wed, Dec 3, 2003	11.62	11.72	11.40	11.43
2484	NASDAQ	HAIN	Tue, Dec 2, 2003	11.90	11.93	11.58	11.59
2483	NASDAQ	HAIN	Mon, Dec 1, 2003	11.65	11.93	11.65	11.90
2482	NASDAQ	HAIN	Fri, Nov 28, 2003	11.46	11.74	11.46	11.54
2481	NASDAQ	HAIN	Wed, Nov 26, 2003	11.60	11.65	11.29	11.51
2480	NASDAQ	HAIN	Tue, Nov 25, 2003	11.40	12.06	11.35	11.50
2479	NASDAQ	HAIN	Mon, Nov 24, 2003	11.18	11.45	11.09	11.35
2478	NASDAQ	HAIN	Fri, Nov 21, 2003	10.98	11.30	10.77	11.09
2477	NASDAQ	HAIN	Thu, Nov 20, 2003	10.79	10.80	10.51	10.72
2476	NASDAQ	HAIN	Wed, Nov 19, 2003	10.62	10.92	10.62	10.91
2475	NASDAQ	HAIN	Tue, Nov 18, 2003	10.76	10.83	10.63	10.63
2474	NASDAQ	HAIN	Mon, Nov 17, 2003	10.80	10.82	10.53	10.75
2473	NASDAQ	HAIN	Fri, Nov 14, 2003	10.80	10.95	10.76	10.89
2472	NASDAQ	HAIN	Thu, Nov 13, 2003	10.81	10.89	10.70	10.80
2471	NASDAQ	HAIN	Wed, Nov 12, 2003	10.29	10.80	10.25	10.80
2470	NASDAQ	HAIN	Tue, Nov 11, 2003	10.28	10.33	10.21	10.28
2469	NASDAQ	HAIN	Mon, Nov 10, 2003	10.54	10.54	10.21	10.21
2468	NASDAQ	HAIN	Fri, Nov 7, 2003	10.55	10.68	10.35	10.51
2467	NASDAQ	HAIN	Thu, Nov 6, 2003	10.47	10.58	10.31	10.52
2466	NASDAQ	HAIN	Wed, Nov 5, 2003	10.46	10.48	10.31	10.48
2465	NASDAQ	HAIN	Tue, Nov 4, 2003	10.65	10.74	10.34	10.41
2464	NASDAQ	HAIN	Mon, Nov 3, 2003	10.60	10.75	10.23	10.66
2463	NASDAQ	HAIN	Fri, Oct 31, 2003	11.00	11.03	10.53	10.55
2462	NASDAQ	HAIN	Thu, Oct 30, 2003	10.37	11.24	10.25	10.96
2461	NASDAQ	HAIN	Wed, Oct 29, 2003	9.80	9.94	9.49	9.94
2460	NASDAQ	HAIN	Tue, Oct 28, 2003	9.50	9.84	9.45	9.79
2459	NASDAQ	HAIN	Mon, Oct 27, 2003	9.39	9.64	9.39	9.50
2458	NASDAQ	HAIN	Fri, Oct 24, 2003	9.41	9.71	9.30	9.38
2457	NASDAQ	HAIN	Thu, Oct 23, 2003	9.35	9.59	9.30	9.38
2456	NASDAQ	HAIN	Wed, Oct 22, 2003	9.63	9.73	9.49	9.49
2455	NASDAQ	HAIN	Tue, Oct 21, 2003	9.65	9.80	9.50	9.68
2454	NASDAQ	HAIN	Mon, Oct 20, 2003	9.55	9.70	9.49	9.53
2453	NASDAQ	HAIN	Fri, Oct 17, 2003	9.83	9.86	9.40	9.49
2452	NASDAQ	HAIN	Thu, Oct 16, 2003	9.02	9.85	9.02	9.84
2451	NASDAQ	HAIN	Wed, Oct 15, 2003	9.62	9.63	9.03	9.05
2450	NASDAQ	HAIN	Tue, Oct 14, 2003	9.30	9.64	9.27	9.56
2449	NASDAQ	HAIN	Mon, Oct 13, 2003	9.30	9.33	9.16	9.23
2448	NASDAQ	HAIN	Fri, Oct 10, 2003	9.52	9.53	9.13	9.22
2447	NASDAQ	HAIN	Thu, Oct 9, 2003	9.53	9.53	9.43	9.53
2446	NASDAQ	HAIN	Wed, Oct 8, 2003	9.43	9.56	9.40	9.53
2445	NASDAQ	HAIN	Tue, Oct 7, 2003	9.18	9.54	9.06	9.53
2444	NASDAQ	HAIN	Mon, Oct 6, 2003	9.24	9.32	9.02	9.32
2443	NASDAQ	HAIN	Fri, Oct 3, 2003	9.22	9.54	9.22	9.43
2442	NASDAQ	HAIN	Thu, Oct 2, 2003	9.10	9.25	9.00	9.18
2441	NASDAQ	HAIN	Wed, Oct 1, 2003	9.14	9.16	8.97	9.12
2440	NASDAQ	HAIN	Tue, Sep 30, 2003	9.00	9.16	8.80	9.07
2439	NASDAQ	HAIN	Mon, Sep 29, 2003	8.75	8.94	8.63	8.92
2438	NASDAQ	HAIN	Fri, Sep 26, 2003	8.68	8.83	8.52	8.63
2437	NASDAQ	HAIN	Thu, Sep 25, 2003	8.98	9.01	8.63	8.71
2436	NASDAQ	HAIN	Wed, Sep 24, 2003	9.23	9.27	9.00	9.01
2435	NASDAQ	HAIN	Tue, Sep 23, 2003	8.78	9.22	8.73	9.22
2434	NASDAQ	HAIN	Mon, Sep 22, 2003	8.80	8.84	8.73	8.74
2433	NASDAQ	HAIN	Fri, Sep 19, 2003	8.69	8.87	8.69	8.80
2432	NASDAQ	HAIN	Thu, Sep 18, 2003	8.75	8.84	8.70	8.74
2431	NASDAQ	HAIN	Wed, Sep 17, 2003	8.70	8.87	8.70	8.75
2430	NASDAQ	HAIN	Tue, Sep 16, 2003	8.81	8.89	8.69	8.70
2429	NASDAQ	HAIN	Mon, Sep 15, 2003	8.86	8.89	8.72	8.74
2428	NASDAQ	HAIN	Fri, Sep 12, 2003	9.02	9.03	8.64	8.78
2427	NASDAQ	HAIN	Thu, Sep 11, 2003	8.95	9.22	8.94	9.08
2426	NASDAQ	HAIN	Wed, Sep 10, 2003	9.14	9.19	9.01	9.02
2425	NASDAQ	HAIN	Tue, Sep 9, 2003	9.23	9.24	8.98	9.13
2424	NASDAQ	HAIN	Mon, Sep 8, 2003	8.96	9.05	8.90	9.03
2423	NASDAQ	HAIN	Fri, Sep 5, 2003	8.52	9.00	8.50	8.86
2422	NASDAQ	HAIN	Thu, Sep 4, 2003	8.90	8.95	8.59	8.65
2421	NASDAQ	HAIN	Wed, Sep 3, 2003	9.85	9.85	8.75	8.83
2420	NASDAQ	HAIN	Tue, Sep 2, 2003	9.79	10.23	9.75	10.15
2419	NASDAQ	HAIN	Fri, Aug 29, 2003	9.71	9.97	9.62	9.80
2418	NASDAQ	HAIN	Thu, Aug 28, 2003	9.52	9.90	9.31	9.76
2417	NASDAQ	HAIN	Wed, Aug 27, 2003	9.73	9.83	9.45	9.50
2416	NASDAQ	HAIN	Tue, Aug 26, 2003	10.04	10.13	9.70	9.76
2415	NASDAQ	HAIN	Mon, Aug 25, 2003	10.03	10.16	10.00	10.10
2414	NASDAQ	HAIN	Fri, Aug 22, 2003	9.85	10.08	9.85	10.03
2413	NASDAQ	HAIN	Thu, Aug 21, 2003	9.45	9.94	9.43	9.94
2412	NASDAQ	HAIN	Wed, Aug 20, 2003	9.39	9.51	9.27	9.43
2411	NASDAQ	HAIN	Tue, Aug 19, 2003	9.29	9.53	9.23	9.46
2410	NASDAQ	HAIN	Mon, Aug 18, 2003	9.21	9.33	9.00	9.32
2409	NASDAQ	HAIN	Fri, Aug 15, 2003	8.89	9.29	8.80	9.26
2408	NASDAQ	HAIN	Thu, Aug 14, 2003	8.52	8.91	8.52	8.86
2407	NASDAQ	HAIN	Wed, Aug 13, 2003	8.28	8.60	8.25	8.58
2406	NASDAQ	HAIN	Tue, Aug 12, 2003	8.21	8.27	8.21	8.25
2405	NASDAQ	HAIN	Mon, Aug 11, 2003	8.20	8.25	8.18	8.22
2404	NASDAQ	HAIN	Fri, Aug 8, 2003	8.11	8.25	8.08	8.18
2403	NASDAQ	HAIN	Thu, Aug 7, 2003	8.17	8.25	8.09	8.16
2402	NASDAQ	HAIN	Wed, Aug 6, 2003	8.23	8.25	8.14	8.17
2401	NASDAQ	HAIN	Tue, Aug 5, 2003	8.27	8.29	8.10	8.15
2400	NASDAQ	HAIN	Mon, Aug 4, 2003	8.20	8.33	8.20	8.25
2399	NASDAQ	HAIN	Fri, Aug 1, 2003	8.32	8.32	8.14	8.19
2398	NASDAQ	HAIN	Thu, Jul 31, 2003	8.41	8.43	8.18	8.20
2397	NASDAQ	HAIN	Wed, Jul 30, 2003	8.53	8.53	8.35	8.35
2396	NASDAQ	HAIN	Tue, Jul 29, 2003	8.67	8.69	8.41	8.46
2395	NASDAQ	HAIN	Mon, Jul 28, 2003	8.35	8.66	8.32	8.64
2394	NASDAQ	HAIN	Fri, Jul 25, 2003	8.44	8.44	8.21	8.32
2393	NASDAQ	HAIN	Thu, Jul 24, 2003	8.39	8.48	8.27	8.39
2392	NASDAQ	HAIN	Wed, Jul 23, 2003	8.49	8.53	8.30	8.38
2391	NASDAQ	HAIN	Tue, Jul 22, 2003	8.45	8.53	8.32	8.51
2390	NASDAQ	HAIN	Mon, Jul 21, 2003	8.56	8.62	8.32	8.41
2389	NASDAQ	HAIN	Fri, Jul 18, 2003	8.58	8.65	8.50	8.60
2388	NASDAQ	HAIN	Thu, Jul 17, 2003	8.47	8.61	8.47	8.53
2387	NASDAQ	HAIN	Wed, Jul 16, 2003	8.36	8.59	8.32	8.51
2386	NASDAQ	HAIN	Tue, Jul 15, 2003	8.33	8.49	8.30	8.36
2385	NASDAQ	HAIN	Mon, Jul 14, 2003	8.28	8.57	8.21	8.33
2384	NASDAQ	HAIN	Fri, Jul 11, 2003	8.03	8.28	8.03	8.27
2383	NASDAQ	HAIN	Thu, Jul 10, 2003	8.22	8.25	7.90	7.97
2382	NASDAQ	HAIN	Wed, Jul 9, 2003	7.92	8.05	7.75	8.05
2381	NASDAQ	HAIN	Tue, Jul 8, 2003	7.93	7.98	7.88	7.93
2380	NASDAQ	HAIN	Mon, Jul 7, 2003	8.01	8.01	7.93	7.95
2379	NASDAQ	HAIN	Thu, Jul 3, 2003	8.30	8.33	7.89	8.00
2378	NASDAQ	HAIN	Wed, Jul 2, 2003	8.20	8.27	8.10	8.25
2377	NASDAQ	HAIN	Tue, Jul 1, 2003	8.05	8.30	7.88	8.16
2376	NASDAQ	HAIN	Mon, Jun 30, 2003	7.98	8.02	7.87	7.99
2375	NASDAQ	HAIN	Fri, Jun 27, 2003	8.13	8.15	7.93	7.97
2374	NASDAQ	HAIN	Thu, Jun 26, 2003	7.95	8.16	7.83	8.12
2373	NASDAQ	HAIN	Wed, Jun 25, 2003	8.05	8.05	7.83	7.90
2372	NASDAQ	HAIN	Tue, Jun 24, 2003	8.15	8.23	7.90	7.91
2371	NASDAQ	HAIN	Mon, Jun 23, 2003	8.38	8.44	8.02	8.13
2370	NASDAQ	HAIN	Fri, Jun 20, 2003	8.34	8.50	8.26	8.31
2369	NASDAQ	HAIN	Thu, Jun 19, 2003	8.45	8.62	8.35	8.37
2368	NASDAQ	HAIN	Wed, Jun 18, 2003	8.17	8.42	8.10	8.39
2367	NASDAQ	HAIN	Tue, Jun 17, 2003	8.32	8.35	8.08	8.17
2366	NASDAQ	HAIN	Mon, Jun 16, 2003	7.88	8.30	7.88	8.27
2365	NASDAQ	HAIN	Fri, Jun 13, 2003	8.00	8.06	7.83	7.85
2364	NASDAQ	HAIN	Thu, Jun 12, 2003	8.15	8.15	8.00	8.02
2363	NASDAQ	HAIN	Wed, Jun 11, 2003	8.10	8.16	8.00	8.08
2362	NASDAQ	HAIN	Tue, Jun 10, 2003	8.27	8.27	7.95	8.03
2361	NASDAQ	HAIN	Mon, Jun 9, 2003	8.33	8.40	8.15	8.21
2360	NASDAQ	HAIN	Fri, Jun 6, 2003	8.55	8.55	8.16	8.37
2359	NASDAQ	HAIN	Thu, Jun 5, 2003	8.40	8.58	8.40	8.50
2358	NASDAQ	HAIN	Wed, Jun 4, 2003	8.54	8.63	8.43	8.48
2357	NASDAQ	HAIN	Tue, Jun 3, 2003	8.55	8.75	8.51	8.55
2356	NASDAQ	HAIN	Mon, Jun 2, 2003	8.70	8.71	8.58	8.60
2355	NASDAQ	HAIN	Fri, May 30, 2003	8.56	8.73	8.50	8.64
2354	NASDAQ	HAIN	Thu, May 29, 2003	8.63	8.63	8.43	8.55
2353	NASDAQ	HAIN	Wed, May 28, 2003	8.53	8.64	8.46	8.61
2352	NASDAQ	HAIN	Tue, May 27, 2003	8.35	8.52	8.35	8.49
2351	NASDAQ	HAIN	Fri, May 23, 2003	8.36	8.48	8.32	8.38
2350	NASDAQ	HAIN	Thu, May 22, 2003	8.55	8.55	8.34	8.38
2349	NASDAQ	HAIN	Wed, May 21, 2003	8.53	8.58	8.47	8.55
2348	NASDAQ	HAIN	Tue, May 20, 2003	8.55	8.81	8.43	8.50
2347	NASDAQ	HAIN	Mon, May 19, 2003	8.60	8.88	8.59	8.72
2346	NASDAQ	HAIN	Fri, May 16, 2003	8.49	8.80	8.49	8.75
2345	NASDAQ	HAIN	Thu, May 15, 2003	8.20	8.71	8.15	8.69
2344	NASDAQ	HAIN	Wed, May 14, 2003	8.11	8.22	7.98	8.22
2343	NASDAQ	HAIN	Tue, May 13, 2003	8.09	8.16	8.05	8.12
2342	NASDAQ	HAIN	Mon, May 12, 2003	8.17	8.18	8.01	8.13
2341	NASDAQ	HAIN	Fri, May 9, 2003	8.07	8.15	7.97	8.12
2340	NASDAQ	HAIN	Thu, May 8, 2003	8.26	8.30	7.97	8.01
2339	NASDAQ	HAIN	Wed, May 7, 2003	8.56	8.58	8.27	8.35
2338	NASDAQ	HAIN	Tue, May 6, 2003	8.84	9.14	8.53	8.62
2337	NASDAQ	HAIN	Mon, May 5, 2003	8.43	8.82	8.42	8.81
2336	NASDAQ	HAIN	Fri, May 2, 2003	8.52	8.69	8.45	8.62
2335	NASDAQ	HAIN	Thu, May 1, 2003	8.68	8.68	8.42	8.52
2334	NASDAQ	HAIN	Wed, Apr 30, 2003	8.58	8.69	8.55	8.65
2333	NASDAQ	HAIN	Tue, Apr 29, 2003	8.54	8.63	8.50	8.60
2332	NASDAQ	HAIN	Mon, Apr 28, 2003	8.34	8.63	8.34	8.60
2331	NASDAQ	HAIN	Fri, Apr 25, 2003	8.54	8.57	8.35	8.35
2330	NASDAQ	HAIN	Thu, Apr 24, 2003	8.50	8.58	8.35	8.53
2329	NASDAQ	HAIN	Wed, Apr 23, 2003	8.53	8.58	8.33	8.51
2328	NASDAQ	HAIN	Tue, Apr 22, 2003	8.53	8.70	8.50	8.57
2327	NASDAQ	HAIN	Mon, Apr 21, 2003	8.70	8.70	8.51	8.55
2326	NASDAQ	HAIN	Thu, Apr 17, 2003	8.43	8.71	8.35	8.68
2325	NASDAQ	HAIN	Wed, Apr 16, 2003	8.58	8.59	8.36	8.42
2324	NASDAQ	HAIN	Tue, Apr 15, 2003	8.32	8.55	8.25	8.51
2323	NASDAQ	HAIN	Mon, Apr 14, 2003	8.18	8.34	8.13	8.32
2322	NASDAQ	HAIN	Fri, Apr 11, 2003	7.84	8.28	7.80	8.13
2321	NASDAQ	HAIN	Thu, Apr 10, 2003	7.74	7.95	7.71	7.84
2320	NASDAQ	HAIN	Wed, Apr 9, 2003	7.66	7.73	7.57	7.72
2319	NASDAQ	HAIN	Tue, Apr 8, 2003	7.87	7.88	7.58	7.70
2318	NASDAQ	HAIN	Mon, Apr 7, 2003	7.80	7.88	7.75	7.82
2317	NASDAQ	HAIN	Fri, Apr 4, 2003	7.58	7.73	7.52	7.68
2316	NASDAQ	HAIN	Thu, Apr 3, 2003	7.74	7.75	7.57	7.63
2315	NASDAQ	HAIN	Wed, Apr 2, 2003	7.58	7.73	7.55	7.73
2314	NASDAQ	HAIN	Tue, Apr 1, 2003	7.63	7.75	7.55	7.57
2313	NASDAQ	HAIN	Mon, Mar 31, 2003	7.63	7.75	7.56	7.56
2312	NASDAQ	HAIN	Fri, Mar 28, 2003	7.73	7.74	7.63	7.67
2311	NASDAQ	HAIN	Thu, Mar 27, 2003	7.64	7.75	7.63	7.71
2310	NASDAQ	HAIN	Wed, Mar 26, 2003	7.82	7.88	7.63	7.70
2309	NASDAQ	HAIN	Tue, Mar 25, 2003	7.63	7.81	7.63	7.76
2308	NASDAQ	HAIN	Mon, Mar 24, 2003	7.81	7.86	7.63	7.63
2307	NASDAQ	HAIN	Fri, Mar 21, 2003	7.73	7.85	7.63	7.85
2306	NASDAQ	HAIN	Thu, Mar 20, 2003	7.60	7.70	7.47	7.69
2305	NASDAQ	HAIN	Wed, Mar 19, 2003	7.50	7.65	7.46	7.61
2304	NASDAQ	HAIN	Tue, Mar 18, 2003	7.49	7.55	7.39	7.46
2303	NASDAQ	HAIN	Mon, Mar 17, 2003	7.03	7.54	7.02	7.52
2302	NASDAQ	HAIN	Fri, Mar 14, 2003	7.19	7.29	7.07	7.14
2301	NASDAQ	HAIN	Thu, Mar 13, 2003	6.86	7.32	6.79	7.19
2300	NASDAQ	HAIN	Wed, Mar 12, 2003	6.80	6.94	6.71	6.81
2299	NASDAQ	HAIN	Tue, Mar 11, 2003	6.74	6.99	6.73	6.86
2298	NASDAQ	HAIN	Mon, Mar 10, 2003	6.93	6.93	6.63	6.72
2297	NASDAQ	HAIN	Fri, Mar 7, 2003	6.85	6.97	6.76	6.90
2296	NASDAQ	HAIN	Thu, Mar 6, 2003	7.10	7.11	6.82	6.90
2295	NASDAQ	HAIN	Wed, Mar 5, 2003	7.01	7.09	6.89	7.04
2294	NASDAQ	HAIN	Tue, Mar 4, 2003	7.22	7.22	7.00	7.05
2293	NASDAQ	HAIN	Mon, Mar 3, 2003	7.30	7.35	7.13	7.20
2292	NASDAQ	HAIN	Fri, Feb 28, 2003	7.40	7.42	7.21	7.21
2291	NASDAQ	HAIN	Thu, Feb 27, 2003	7.27	7.37	7.20	7.33
2290	NASDAQ	HAIN	Wed, Feb 26, 2003	7.24	7.28	7.11	7.20
2289	NASDAQ	HAIN	Tue, Feb 25, 2003	7.28	7.28	7.00	7.24
2288	NASDAQ	HAIN	Mon, Feb 24, 2003	7.47	7.47	7.23	7.28
2287	NASDAQ	HAIN	Fri, Feb 21, 2003	7.60	7.65	7.46	7.53
2286	NASDAQ	HAIN	Thu, Feb 20, 2003	7.78	7.78	7.54	7.58
2285	NASDAQ	HAIN	Wed, Feb 19, 2003	7.76	7.83	7.70	7.70
2284	NASDAQ	HAIN	Tue, Feb 18, 2003	7.67	7.87	7.66	7.76
2283	NASDAQ	HAIN	Fri, Feb 14, 2003	7.63	8.03	7.58	7.70
2282	NASDAQ	HAIN	Thu, Feb 13, 2003	7.60	7.62	7.50	7.58
2281	NASDAQ	HAIN	Wed, Feb 12, 2003	7.68	7.84	7.58	7.61
2280	NASDAQ	HAIN	Tue, Feb 11, 2003	7.64	7.70	7.46	7.49
2279	NASDAQ	HAIN	Mon, Feb 10, 2003	7.80	7.84	7.61	7.63
2278	NASDAQ	HAIN	Fri, Feb 7, 2003	7.48	8.00	7.45	7.91
2277	NASDAQ	HAIN	Thu, Feb 6, 2003	7.45	7.50	7.38	7.47
2276	NASDAQ	HAIN	Wed, Feb 5, 2003	7.00	7.57	6.85	7.56
2275	NASDAQ	HAIN	Tue, Feb 4, 2003	5.91	6.20	5.88	6.20
2274	NASDAQ	HAIN	Mon, Feb 3, 2003	5.90	6.05	5.80	5.92
2273	NASDAQ	HAIN	Fri, Jan 31, 2003	6.22	6.45	5.90	5.94
2272	NASDAQ	HAIN	Thu, Jan 30, 2003	6.26	6.38	6.18	6.22
2271	NASDAQ	HAIN	Wed, Jan 29, 2003	6.35	6.43	6.21	6.21
2270	NASDAQ	HAIN	Tue, Jan 28, 2003	6.50	6.51	6.26	6.37
2269	NASDAQ	HAIN	Mon, Jan 27, 2003	6.45	6.53	6.38	6.40
2268	NASDAQ	HAIN	Fri, Jan 24, 2003	6.55	6.69	6.38	6.48
2267	NASDAQ	HAIN	Thu, Jan 23, 2003	6.67	6.83	6.53	6.60
2266	NASDAQ	HAIN	Wed, Jan 22, 2003	6.46	6.53	6.24	6.53
2265	NASDAQ	HAIN	Tue, Jan 21, 2003	6.85	6.98	6.45	6.48
2264	NASDAQ	HAIN	Fri, Jan 17, 2003	7.13	7.18	6.91	6.93
2263	NASDAQ	HAIN	Thu, Jan 16, 2003	7.28	7.28	7.04	7.15
2262	NASDAQ	HAIN	Wed, Jan 15, 2003	7.40	7.45	7.22	7.26
2261	NASDAQ	HAIN	Tue, Jan 14, 2003	7.65	7.65	7.25	7.38
2260	NASDAQ	HAIN	Mon, Jan 13, 2003	7.87	7.88	7.60	7.63
2259	NASDAQ	HAIN	Fri, Jan 10, 2003	7.83	7.83	7.67	7.67
2258	NASDAQ	HAIN	Thu, Jan 9, 2003	7.83	7.92	7.82	7.87
2257	NASDAQ	HAIN	Wed, Jan 8, 2003	7.78	7.91	7.74	7.77
2256	NASDAQ	HAIN	Tue, Jan 7, 2003	7.79	7.85	7.60	7.80
2255	NASDAQ	HAIN	Mon, Jan 6, 2003	7.63	7.88	7.53	7.69
2254	NASDAQ	HAIN	Fri, Jan 3, 2003	7.70	7.71	7.53	7.60
2253	NASDAQ	HAIN	Thu, Jan 2, 2003	7.69	7.79	7.64	7.75
2252	NASDAQ	HAIN	Tue, Dec 31, 2002	7.68	7.80	7.48	7.60
2251	NASDAQ	HAIN	Mon, Dec 30, 2002	7.89	7.96	7.63	7.70
2250	NASDAQ	HAIN	Fri, Dec 27, 2002	7.99	7.99	7.71	7.86
2249	NASDAQ	HAIN	Thu, Dec 26, 2002	7.84	7.98	7.82	7.97
2248	NASDAQ	HAIN	Tue, Dec 24, 2002	7.63	7.84	7.54	7.82
2247	NASDAQ	HAIN	Mon, Dec 23, 2002	7.84	7.92	7.41	7.61
2246	NASDAQ	HAIN	Fri, Dec 20, 2002	7.78	7.93	7.77	7.89
2245	NASDAQ	HAIN	Thu, Dec 19, 2002	8.06	8.15	7.86	7.95
2244	NASDAQ	HAIN	Wed, Dec 18, 2002	7.99	8.16	7.94	8.05
2243	NASDAQ	HAIN	Tue, Dec 17, 2002	8.08	8.16	8.03	8.16
2242	NASDAQ	HAIN	Mon, Dec 16, 2002	7.95	8.10	7.88	8.10
2241	NASDAQ	HAIN	Fri, Dec 13, 2002	8.15	8.15	7.94	7.97
2240	NASDAQ	HAIN	Thu, Dec 12, 2002	8.16	8.25	8.02	8.21
2239	NASDAQ	HAIN	Wed, Dec 11, 2002	7.77	8.38	7.77	8.04
2238	NASDAQ	HAIN	Tue, Dec 10, 2002	7.51	7.77	7.50	7.68
2237	NASDAQ	HAIN	Mon, Dec 9, 2002	7.93	7.95	7.50	7.52
2236	NASDAQ	HAIN	Fri, Dec 6, 2002	7.60	7.98	7.58	7.86
2235	NASDAQ	HAIN	Thu, Dec 5, 2002	7.59	7.63	7.47	7.53
2234	NASDAQ	HAIN	Wed, Dec 4, 2002	7.50	7.61	7.30	7.46
2233	NASDAQ	HAIN	Tue, Dec 3, 2002	7.10	7.53	7.09	7.53
2232	NASDAQ	HAIN	Mon, Dec 2, 2002	6.85	7.13	6.85	7.09
2231	NASDAQ	HAIN	Fri, Nov 29, 2002	7.05	7.18	6.81	6.82
2230	NASDAQ	HAIN	Wed, Nov 27, 2002	6.73	7.03	6.73	6.97
2229	NASDAQ	HAIN	Tue, Nov 26, 2002	6.75	6.89	6.65	6.75
2228	NASDAQ	HAIN	Mon, Nov 25, 2002	6.71	6.81	6.64	6.80
2227	NASDAQ	HAIN	Fri, Nov 22, 2002	6.70	6.73	6.49	6.71
2226	NASDAQ	HAIN	Thu, Nov 21, 2002	6.61	6.70	6.58	6.67
2225	NASDAQ	HAIN	Wed, Nov 20, 2002	6.48	6.75	6.31	6.68
2224	NASDAQ	HAIN	Tue, Nov 19, 2002	6.43	6.52	6.26	6.39
2223	NASDAQ	HAIN	Mon, Nov 18, 2002	6.36	6.43	6.25	6.33
2222	NASDAQ	HAIN	Fri, Nov 15, 2002	6.50	6.53	6.36	6.37
2221	NASDAQ	HAIN	Thu, Nov 14, 2002	6.52	6.66	6.42	6.51
2220	NASDAQ	HAIN	Wed, Nov 13, 2002	6.45	6.54	6.36	6.52
2219	NASDAQ	HAIN	Tue, Nov 12, 2002	6.39	6.54	6.38	6.41
2218	NASDAQ	HAIN	Mon, Nov 11, 2002	6.55	6.56	6.31	6.37
2217	NASDAQ	HAIN	Fri, Nov 8, 2002	6.75	6.81	6.40	6.60
2216	NASDAQ	HAIN	Thu, Nov 7, 2002	7.28	7.28	6.56	6.69
2215	NASDAQ	HAIN	Wed, Nov 6, 2002	7.50	7.63	7.30	7.30
2214	NASDAQ	HAIN	Tue, Nov 5, 2002	7.70	7.80	7.44	7.50
2213	NASDAQ	HAIN	Mon, Nov 4, 2002	7.38	7.80	7.38	7.72
2212	NASDAQ	HAIN	Fri, Nov 1, 2002	7.17	7.42	7.17	7.42
2211	NASDAQ	HAIN	Thu, Oct 31, 2002	7.22	7.31	7.16	7.17
2210	NASDAQ	HAIN	Wed, Oct 30, 2002	7.18	7.23	7.05	7.19
2209	NASDAQ	HAIN	Tue, Oct 29, 2002	7.24	7.26	7.03	7.18
2208	NASDAQ	HAIN	Mon, Oct 28, 2002	7.40	7.43	7.13	7.18
2207	NASDAQ	HAIN	Fri, Oct 25, 2002	7.26	7.68	7.25	7.35
2206	NASDAQ	HAIN	Thu, Oct 24, 2002	6.79	7.36	6.73	7.25
2205	NASDAQ	HAIN	Wed, Oct 23, 2002	6.79	6.79	6.38	6.78
2204	NASDAQ	HAIN	Tue, Oct 22, 2002	7.36	7.43	6.77	6.81
2203	NASDAQ	HAIN	Mon, Oct 21, 2002	7.23	7.41	7.06	7.40
2202	NASDAQ	HAIN	Fri, Oct 18, 2002	7.21	7.27	7.05	7.27
2201	NASDAQ	HAIN	Thu, Oct 17, 2002	7.31	7.40	7.06	7.19
2200	NASDAQ	HAIN	Wed, Oct 16, 2002	7.34	7.37	7.11	7.36
2199	NASDAQ	HAIN	Tue, Oct 15, 2002	7.20	7.50	7.20	7.40
2198	NASDAQ	HAIN	Mon, Oct 14, 2002	7.35	7.36	7.13	7.16
2197	NASDAQ	HAIN	Fri, Oct 11, 2002	7.37	7.61	7.30	7.34
2196	NASDAQ	HAIN	Thu, Oct 10, 2002	7.23	7.43	7.15	7.42
2195	NASDAQ	HAIN	Wed, Oct 9, 2002	7.48	7.49	7.17	7.24
2194	NASDAQ	HAIN	Tue, Oct 8, 2002	6.95	7.61	6.95	7.51
2193	NASDAQ	HAIN	Mon, Oct 7, 2002	7.58	7.58	6.72	6.78
2192	NASDAQ	HAIN	Fri, Oct 4, 2002	7.63	7.70	7.48	7.51
2191	NASDAQ	HAIN	Thu, Oct 3, 2002	7.32	7.66	7.32	7.64
2190	NASDAQ	HAIN	Wed, Oct 2, 2002	7.68	7.77	7.33	7.35
2189	NASDAQ	HAIN	Tue, Oct 1, 2002	7.33	7.74	7.25	7.74
2188	NASDAQ	HAIN	Mon, Sep 30, 2002	7.41	7.55	7.13	7.33
2187	NASDAQ	HAIN	Fri, Sep 27, 2002	7.35	7.47	7.26	7.42
2186	NASDAQ	HAIN	Thu, Sep 26, 2002	7.36	7.55	7.25	7.36
2185	NASDAQ	HAIN	Wed, Sep 25, 2002	7.23	7.35	7.19	7.34
2184	NASDAQ	HAIN	Tue, Sep 24, 2002	7.34	7.35	7.19	7.20
2183	NASDAQ	HAIN	Mon, Sep 23, 2002	7.51	7.60	7.34	7.34
2182	NASDAQ	HAIN	Fri, Sep 20, 2002	7.88	7.88	7.52	7.55
2181	NASDAQ	HAIN	Thu, Sep 19, 2002	7.76	7.80	7.67	7.73
2180	NASDAQ	HAIN	Wed, Sep 18, 2002	7.96	7.96	7.60	7.87
2179	NASDAQ	HAIN	Tue, Sep 17, 2002	8.12	8.24	7.83	7.85
2178	NASDAQ	HAIN	Mon, Sep 16, 2002	8.22	8.25	8.06	8.12
2177	NASDAQ	HAIN	Fri, Sep 13, 2002	8.22	8.33	8.18	8.22
2176	NASDAQ	HAIN	Thu, Sep 12, 2002	8.30	8.43	8.25	8.25
2175	NASDAQ	HAIN	Wed, Sep 11, 2002	8.15	8.42	8.15	8.34
2174	NASDAQ	HAIN	Tue, Sep 10, 2002	8.17	8.38	8.14	8.38
2173	NASDAQ	HAIN	Mon, Sep 9, 2002	8.13	8.43	8.03	8.15
2172	NASDAQ	HAIN	Fri, Sep 6, 2002	7.59	8.33	7.59	8.13
2171	NASDAQ	HAIN	Thu, Sep 5, 2002	7.51	7.74	7.51	7.70
2170	NASDAQ	HAIN	Wed, Sep 4, 2002	7.43	7.65	7.38	7.65
2169	NASDAQ	HAIN	Tue, Sep 3, 2002	7.20	7.51	7.19	7.46
2168	NASDAQ	HAIN	Fri, Aug 30, 2002	7.58	7.59	7.18	7.21
2167	NASDAQ	HAIN	Thu, Aug 29, 2002	7.68	8.00	7.48	7.79
2166	NASDAQ	HAIN	Wed, Aug 28, 2002	7.27	7.75	7.16	7.75
2165	NASDAQ	HAIN	Tue, Aug 27, 2002	7.26	7.43	7.06	7.33
2164	NASDAQ	HAIN	Mon, Aug 26, 2002	7.12	7.37	6.85	7.24
2163	NASDAQ	HAIN	Fri, Aug 23, 2002	7.17	7.22	7.04	7.05
2162	NASDAQ	HAIN	Thu, Aug 22, 2002	6.95	7.38	6.93	7.16
2161	NASDAQ	HAIN	Wed, Aug 21, 2002	6.63	6.98	6.63	6.95
2160	NASDAQ	HAIN	Tue, Aug 20, 2002	6.35	6.74	6.26	6.63
2159	NASDAQ	HAIN	Mon, Aug 19, 2002	6.43	6.51	6.25	6.35
2158	NASDAQ	HAIN	Fri, Aug 16, 2002	6.34	6.42	6.15	6.37
2157	NASDAQ	HAIN	Thu, Aug 15, 2002	6.40	6.43	6.25	6.30
2156	NASDAQ	HAIN	Wed, Aug 14, 2002	6.04	6.38	6.03	6.37
2155	NASDAQ	HAIN	Tue, Aug 13, 2002	6.40	6.40	6.07	6.07
2154	NASDAQ	HAIN	Mon, Aug 12, 2002	6.32	6.43	6.25	6.40
2153	NASDAQ	HAIN	Fri, Aug 9, 2002	6.61	6.71	6.13	6.45
2152	NASDAQ	HAIN	Thu, Aug 8, 2002	6.50	6.68	6.43	6.60
2151	NASDAQ	HAIN	Wed, Aug 7, 2002	6.62	6.83	6.34	6.45
2150	NASDAQ	HAIN	Tue, Aug 6, 2002	6.71	6.95	6.60	6.63
2149	NASDAQ	HAIN	Mon, Aug 5, 2002	6.91	6.91	6.65	6.66
2148	NASDAQ	HAIN	Fri, Aug 2, 2002	6.98	7.18	6.78	6.80
2147	NASDAQ	HAIN	Thu, Aug 1, 2002	7.22	7.23	6.93	7.02
2146	NASDAQ	HAIN	Wed, Jul 31, 2002	7.70	7.83	7.44	7.45
2145	NASDAQ	HAIN	Tue, Jul 30, 2002	7.78	7.83	7.60	7.65
2144	NASDAQ	HAIN	Mon, Jul 29, 2002	7.35	7.77	7.35	7.75
2143	NASDAQ	HAIN	Fri, Jul 26, 2002	7.13	7.27	7.00	7.18
2142	NASDAQ	HAIN	Thu, Jul 25, 2002	6.67	7.30	6.64	7.13
2141	NASDAQ	HAIN	Wed, Jul 24, 2002	6.60	6.74	6.51	6.70
2140	NASDAQ	HAIN	Tue, Jul 23, 2002	7.06	7.10	6.61	6.77
2139	NASDAQ	HAIN	Mon, Jul 22, 2002	7.40	7.74	7.06	7.13
2138	NASDAQ	HAIN	Fri, Jul 19, 2002	7.50	7.62	7.41	7.42
2137	NASDAQ	HAIN	Thu, Jul 18, 2002	7.78	7.88	7.49	7.50
2136	NASDAQ	HAIN	Wed, Jul 17, 2002	7.75	7.90	7.65	7.85
2135	NASDAQ	HAIN	Tue, Jul 16, 2002	7.59	7.92	7.50	7.79
2134	NASDAQ	HAIN	Mon, Jul 15, 2002	7.80	7.92	7.55	7.63
2133	NASDAQ	HAIN	Fri, Jul 12, 2002	8.08	8.08	7.78	7.81
2132	NASDAQ	HAIN	Thu, Jul 11, 2002	7.98	8.21	7.81	8.01
2131	NASDAQ	HAIN	Wed, Jul 10, 2002	8.50	8.58	8.00	8.09
2130	NASDAQ	HAIN	Tue, Jul 9, 2002	8.86	8.91	8.46	8.54
2129	NASDAQ	HAIN	Mon, Jul 8, 2002	8.80	9.05	8.78	8.78
2128	NASDAQ	HAIN	Fri, Jul 5, 2002	8.71	8.98	8.71	8.84
2127	NASDAQ	HAIN	Wed, Jul 3, 2002	8.70	8.97	8.62	8.79
2126	NASDAQ	HAIN	Tue, Jul 2, 2002	8.95	9.11	8.60	8.70
2125	NASDAQ	HAIN	Mon, Jul 1, 2002	9.10	9.25	8.79	8.94
2124	NASDAQ	HAIN	Fri, Jun 28, 2002	9.15	9.25	8.94	9.25
2123	NASDAQ	HAIN	Thu, Jun 27, 2002	7.89	9.13	7.81	9.05
2122	NASDAQ	HAIN	Wed, Jun 26, 2002	7.55	8.08	7.38	8.08
2121	NASDAQ	HAIN	Tue, Jun 25, 2002	7.78	7.85	7.66	7.71
2120	NASDAQ	HAIN	Mon, Jun 24, 2002	8.03	8.10	7.57	7.81
2119	NASDAQ	HAIN	Fri, Jun 21, 2002	7.98	8.20	7.97	8.07
2118	NASDAQ	HAIN	Thu, Jun 20, 2002	8.10	8.13	7.95	7.95
2117	NASDAQ	HAIN	Wed, Jun 19, 2002	8.23	8.34	7.99	8.07
2116	NASDAQ	HAIN	Tue, Jun 18, 2002	8.30	8.43	8.15	8.26
2115	NASDAQ	HAIN	Mon, Jun 17, 2002	8.23	8.47	8.11	8.41
2114	NASDAQ	HAIN	Fri, Jun 14, 2002	8.06	8.54	8.04	8.33
2113	NASDAQ	HAIN	Thu, Jun 13, 2002	8.78	8.78	8.20	8.22
2112	NASDAQ	HAIN	Wed, Jun 12, 2002	8.80	8.91	8.58	8.67
2111	NASDAQ	HAIN	Tue, Jun 11, 2002	8.45	8.80	8.44	8.74
2110	NASDAQ	HAIN	Mon, Jun 10, 2002	8.48	8.63	8.43	8.45
2109	NASDAQ	HAIN	Fri, Jun 7, 2002	8.47	8.59	8.30	8.50
2108	NASDAQ	HAIN	Thu, Jun 6, 2002	8.24	8.50	8.24	8.49
2107	NASDAQ	HAIN	Wed, Jun 5, 2002	8.45	8.50	8.25	8.38
2106	NASDAQ	HAIN	Tue, Jun 4, 2002	8.40	8.50	8.23	8.49
2105	NASDAQ	HAIN	Mon, Jun 3, 2002	8.59	8.63	8.28	8.28
2104	NASDAQ	HAIN	Fri, May 31, 2002	8.60	8.84	8.59	8.59
2103	NASDAQ	HAIN	Thu, May 30, 2002	8.82	8.85	8.51	8.57
2102	NASDAQ	HAIN	Wed, May 29, 2002	8.47	8.88	8.47	8.80
2101	NASDAQ	HAIN	Tue, May 28, 2002	8.65	8.65	8.38	8.46
2100	NASDAQ	HAIN	Fri, May 24, 2002	8.10	8.65	8.10	8.28
2099	NASDAQ	HAIN	Thu, May 23, 2002	8.12	8.13	8.01	8.10
2098	NASDAQ	HAIN	Wed, May 22, 2002	8.03	8.15	8.02	8.11
2097	NASDAQ	HAIN	Tue, May 21, 2002	8.03	8.15	7.98	8.00
2096	NASDAQ	HAIN	Mon, May 20, 2002	8.10	8.19	7.94	8.01
2095	NASDAQ	HAIN	Fri, May 17, 2002	8.20	8.20	8.03	8.06
2094	NASDAQ	HAIN	Thu, May 16, 2002	8.00	8.25	7.90	8.20
2093	NASDAQ	HAIN	Wed, May 15, 2002	7.93	8.04	7.68	7.95
2092	NASDAQ	HAIN	Tue, May 14, 2002	8.02	8.03	7.93	8.00
2091	NASDAQ	HAIN	Mon, May 13, 2002	7.95	8.04	7.81	7.91
2090	NASDAQ	HAIN	Fri, May 10, 2002	8.23	8.23	7.86	7.91
2089	NASDAQ	HAIN	Thu, May 9, 2002	8.23	8.35	8.05	8.06
2088	NASDAQ	HAIN	Wed, May 8, 2002	8.34	8.51	8.23	8.25
2087	NASDAQ	HAIN	Tue, May 7, 2002	8.41	8.50	8.25	8.25
2086	NASDAQ	HAIN	Mon, May 6, 2002	8.50	8.50	8.13	8.37
2085	NASDAQ	HAIN	Fri, May 3, 2002	8.78	8.78	8.29	8.50
2084	NASDAQ	HAIN	Thu, May 2, 2002	8.95	9.00	8.61	8.75
2083	NASDAQ	HAIN	Wed, May 1, 2002	9.15	9.16	8.93	8.95
2082	NASDAQ	HAIN	Tue, Apr 30, 2002	9.00	9.33	8.97	9.17
2081	NASDAQ	HAIN	Mon, Apr 29, 2002	8.97	9.08	8.77	9.01
2080	NASDAQ	HAIN	Fri, Apr 26, 2002	9.40	9.44	8.91	9.00
2079	NASDAQ	HAIN	Thu, Apr 25, 2002	9.73	9.78	9.40	9.45
2078	NASDAQ	HAIN	Wed, Apr 24, 2002	10.10	10.27	9.72	9.72
2077	NASDAQ	HAIN	Tue, Apr 23, 2002	10.41	10.47	10.13	10.23
2076	NASDAQ	HAIN	Mon, Apr 22, 2002	10.08	10.42	10.04	10.42
2075	NASDAQ	HAIN	Fri, Apr 19, 2002	10.23	10.25	9.93	10.04
2074	NASDAQ	HAIN	Thu, Apr 18, 2002	10.59	10.68	9.93	10.27
2073	NASDAQ	HAIN	Wed, Apr 17, 2002	10.53	10.53	10.38	10.47
2072	NASDAQ	HAIN	Tue, Apr 16, 2002	10.49	10.55	10.42	10.55
2071	NASDAQ	HAIN	Mon, Apr 15, 2002	10.50	10.67	10.38	10.46
2070	NASDAQ	HAIN	Fri, Apr 12, 2002	10.46	10.58	10.28	10.58
2069	NASDAQ	HAIN	Thu, Apr 11, 2002	10.47	10.51	10.28	10.42
2068	NASDAQ	HAIN	Wed, Apr 10, 2002	10.47	10.49	10.32	10.44
2067	NASDAQ	HAIN	Tue, Apr 9, 2002	10.60	10.72	10.20	10.44
2066	NASDAQ	HAIN	Mon, Apr 8, 2002	10.43	10.60	10.28	10.60
2065	NASDAQ	HAIN	Fri, Apr 5, 2002	10.61	10.65	10.35	10.46
2064	NASDAQ	HAIN	Thu, Apr 4, 2002	10.64	10.75	10.59	10.60
2063	NASDAQ	HAIN	Wed, Apr 3, 2002	11.10	11.13	10.64	10.66
2062	NASDAQ	HAIN	Tue, Apr 2, 2002	11.12	11.30	11.04	11.12
2061	NASDAQ	HAIN	Mon, Apr 1, 2002	11.15	11.27	11.03	11.19
2060	NASDAQ	HAIN	Thu, Mar 28, 2002	11.09	11.49	11.07	11.13
2059	NASDAQ	HAIN	Wed, Mar 27, 2002	10.85	11.16	10.85	11.09
2058	NASDAQ	HAIN	Tue, Mar 26, 2002	10.93	10.99	10.59	10.85
2057	NASDAQ	HAIN	Mon, Mar 25, 2002	10.87	11.05	10.84	10.98
2056	NASDAQ	HAIN	Fri, Mar 22, 2002	10.81	11.10	10.60	10.92
2055	NASDAQ	HAIN	Thu, Mar 21, 2002	10.50	11.00	10.41	10.96
2054	NASDAQ	HAIN	Wed, Mar 20, 2002	10.20	10.52	10.20	10.46
2053	NASDAQ	HAIN	Tue, Mar 19, 2002	10.54	10.67	10.16	10.19
2052	NASDAQ	HAIN	Mon, Mar 18, 2002	10.55	10.64	10.43	10.58
2051	NASDAQ	HAIN	Fri, Mar 15, 2002	10.35	10.66	10.21	10.58
2050	NASDAQ	HAIN	Thu, Mar 14, 2002	10.12	10.59	10.11	10.37
2049	NASDAQ	HAIN	Wed, Mar 13, 2002	10.33	10.33	10.12	10.15
2048	NASDAQ	HAIN	Tue, Mar 12, 2002	10.28	10.40	10.14	10.35
2047	NASDAQ	HAIN	Mon, Mar 11, 2002	10.52	10.52	10.10	10.36
2046	NASDAQ	HAIN	Fri, Mar 8, 2002	10.33	10.57	10.28	10.52
2045	NASDAQ	HAIN	Thu, Mar 7, 2002	10.78	10.88	10.16	10.28
2044	NASDAQ	HAIN	Wed, Mar 6, 2002	10.08	10.78	10.01	10.74
2043	NASDAQ	HAIN	Tue, Mar 5, 2002	10.07	10.20	10.00	10.07
2042	NASDAQ	HAIN	Mon, Mar 4, 2002	10.37	10.38	10.01	10.11
2041	NASDAQ	HAIN	Fri, Mar 1, 2002	10.25	10.38	10.18	10.38
2040	NASDAQ	HAIN	Thu, Feb 28, 2002	10.38	10.44	10.25	10.28
2039	NASDAQ	HAIN	Wed, Feb 27, 2002	10.37	10.55	10.30	10.37
2038	NASDAQ	HAIN	Tue, Feb 26, 2002	10.33	10.40	10.21	10.37
2037	NASDAQ	HAIN	Mon, Feb 25, 2002	10.37	10.45	10.20	10.36
2036	NASDAQ	HAIN	Fri, Feb 22, 2002	10.21	10.54	10.13	10.48
2035	NASDAQ	HAIN	Thu, Feb 21, 2002	10.37	10.37	10.04	10.29
2034	NASDAQ	HAIN	Wed, Feb 20, 2002	10.25	10.48	10.04	10.41
2033	NASDAQ	HAIN	Tue, Feb 19, 2002	10.28	10.28	9.99	10.25
2032	NASDAQ	HAIN	Fri, Feb 15, 2002	10.28	10.55	10.15	10.28
2031	NASDAQ	HAIN	Thu, Feb 14, 2002	10.00	10.54	10.00	10.28
2030	NASDAQ	HAIN	Wed, Feb 13, 2002	10.00	10.18	9.96	10.08
2029	NASDAQ	HAIN	Tue, Feb 12, 2002	9.77	10.15	9.71	10.01
2028	NASDAQ	HAIN	Mon, Feb 11, 2002	10.05	10.44	9.76	10.02
2027	NASDAQ	HAIN	Fri, Feb 8, 2002	10.13	10.62	9.94	10.10
2026	NASDAQ	HAIN	Thu, Feb 7, 2002	10.62	10.85	10.16	10.70
2025	NASDAQ	HAIN	Wed, Feb 6, 2002	11.15	11.15	10.66	10.85
2024	NASDAQ	HAIN	Tue, Feb 5, 2002	11.24	11.44	11.09	11.21
2023	NASDAQ	HAIN	Mon, Feb 4, 2002	11.43	11.47	11.21	11.22
2022	NASDAQ	HAIN	Fri, Feb 1, 2002	11.29	11.55	11.23	11.43
2021	NASDAQ	HAIN	Thu, Jan 31, 2002	11.40	11.48	10.89	11.40
2020	NASDAQ	HAIN	Wed, Jan 30, 2002	11.25	11.51	11.13	11.34
2019	NASDAQ	HAIN	Tue, Jan 29, 2002	10.22	12.00	10.13	11.52
2018	NASDAQ	HAIN	Mon, Jan 28, 2002	11.23	11.35	11.03	11.19
2017	NASDAQ	HAIN	Fri, Jan 25, 2002	11.82	11.82	11.15	11.30
2016	NASDAQ	HAIN	Thu, Jan 24, 2002	11.82	11.89	11.71	11.82
2015	NASDAQ	HAIN	Wed, Jan 23, 2002	11.90	11.90	11.63	11.78
2014	NASDAQ	HAIN	Tue, Jan 22, 2002	12.12	12.24	11.75	11.80
2013	NASDAQ	HAIN	Fri, Jan 18, 2002	12.13	12.23	11.97	12.12
2012	NASDAQ	HAIN	Thu, Jan 17, 2002	11.94	12.13	11.88	12.02
2011	NASDAQ	HAIN	Wed, Jan 16, 2002	11.95	11.96	11.82	11.94
2010	NASDAQ	HAIN	Tue, Jan 15, 2002	11.63	12.03	11.63	11.93
2009	NASDAQ	HAIN	Mon, Jan 14, 2002	11.64	11.76	11.52	11.66
2008	NASDAQ	HAIN	Fri, Jan 11, 2002	12.00	12.03	11.77	11.86
2007	NASDAQ	HAIN	Thu, Jan 10, 2002	12.06	12.06	11.87	11.87
2006	NASDAQ	HAIN	Wed, Jan 9, 2002	11.86	12.25	11.85	11.95
2005	NASDAQ	HAIN	Tue, Jan 8, 2002	11.60	11.92	11.46	11.85
2004	NASDAQ	HAIN	Mon, Jan 7, 2002	11.55	11.82	11.43	11.45
2003	NASDAQ	HAIN	Fri, Jan 4, 2002	12.78	12.80	11.20	11.32
2002	NASDAQ	HAIN	Thu, Jan 3, 2002	13.49	13.60	12.56	12.78
2001	NASDAQ	HAIN	Wed, Jan 2, 2002	13.67	13.67	13.06	13.45
2000	NASDAQ	HAIN	Mon, Dec 31, 2001	13.93	13.93	13.70	13.73
1999	NASDAQ	HAIN	Fri, Dec 28, 2001	13.90	13.96	13.75	13.81
1998	NASDAQ	HAIN	Thu, Dec 27, 2001	14.00	14.03	13.92	14.03
1997	NASDAQ	HAIN	Wed, Dec 26, 2001	14.05	14.06	13.94	14.00
1996	NASDAQ	HAIN	Mon, Dec 24, 2001	14.03	14.06	13.95	14.03
1995	NASDAQ	HAIN	Fri, Dec 21, 2001	14.02	14.05	13.87	14.03
1994	NASDAQ	HAIN	Thu, Dec 20, 2001	13.93	14.03	13.88	13.90
1993	NASDAQ	HAIN	Wed, Dec 19, 2001	13.94	14.05	13.93	13.98
1992	NASDAQ	HAIN	Tue, Dec 18, 2001	13.77	14.05	13.77	14.00
1991	NASDAQ	HAIN	Mon, Dec 17, 2001	13.77	13.89	13.68	13.88
1990	NASDAQ	HAIN	Fri, Dec 14, 2001	13.91	13.91	13.57	13.87
1989	NASDAQ	HAIN	Thu, Dec 13, 2001	13.50	13.95	13.37	13.86
1988	NASDAQ	HAIN	Wed, Dec 12, 2001	13.22	13.52	13.13	13.52
1987	NASDAQ	HAIN	Tue, Dec 11, 2001	13.40	13.49	13.18	13.22
1986	NASDAQ	HAIN	Mon, Dec 10, 2001	13.54	13.55	13.33	13.39
1985	NASDAQ	HAIN	Fri, Dec 7, 2001	13.59	13.72	13.48	13.53
1984	NASDAQ	HAIN	Thu, Dec 6, 2001	13.18	13.73	13.15	13.73
1983	NASDAQ	HAIN	Wed, Dec 5, 2001	12.96	13.25	12.96	13.25
1982	NASDAQ	HAIN	Tue, Dec 4, 2001	13.06	13.13	12.89	13.03
1981	NASDAQ	HAIN	Mon, Dec 3, 2001	13.10	13.20	13.05	13.11
1980	NASDAQ	HAIN	Fri, Nov 30, 2001	13.24	13.24	13.04	13.18
1979	NASDAQ	HAIN	Thu, Nov 29, 2001	12.63	13.28	12.63	13.28
1978	NASDAQ	HAIN	Wed, Nov 28, 2001	12.53	12.75	12.53	12.62
1977	NASDAQ	HAIN	Tue, Nov 27, 2001	12.54	12.83	12.54	12.59
1976	NASDAQ	HAIN	Mon, Nov 26, 2001	12.69	12.81	12.46	12.74
1975	NASDAQ	HAIN	Fri, Nov 23, 2001	12.50	12.91	12.46	12.83
1974	NASDAQ	HAIN	Wed, Nov 21, 2001	12.26	12.50	12.23	12.44
1973	NASDAQ	HAIN	Tue, Nov 20, 2001	12.45	12.56	12.26	12.27
1972	NASDAQ	HAIN	Mon, Nov 19, 2001	12.55	12.60	12.35	12.37
1971	NASDAQ	HAIN	Fri, Nov 16, 2001	12.85	12.90	12.47	12.58
1970	NASDAQ	HAIN	Thu, Nov 15, 2001	12.59	12.82	12.47	12.70
1969	NASDAQ	HAIN	Wed, Nov 14, 2001	12.51	12.70	12.42	12.70
1968	NASDAQ	HAIN	Tue, Nov 13, 2001	11.60	12.58	11.60	12.52
1967	NASDAQ	HAIN	Mon, Nov 12, 2001	11.64	12.00	11.56	11.60
1966	NASDAQ	HAIN	Fri, Nov 9, 2001	11.81	11.82	11.58	11.60
1965	NASDAQ	HAIN	Thu, Nov 8, 2001	11.63	12.00	11.58	12.00
1964	NASDAQ	HAIN	Wed, Nov 7, 2001	11.70	12.05	11.45	11.65
1963	NASDAQ	HAIN	Tue, Nov 6, 2001	10.45	11.71	10.42	11.71
1962	NASDAQ	HAIN	Mon, Nov 5, 2001	9.93	10.25	9.93	10.18
1961	NASDAQ	HAIN	Fri, Nov 2, 2001	10.15	10.15	9.93	10.01
1960	NASDAQ	HAIN	Thu, Nov 1, 2001	9.86	10.21	9.86	10.21
1959	NASDAQ	HAIN	Wed, Oct 31, 2001	10.05	10.14	9.85	9.86
1958	NASDAQ	HAIN	Tue, Oct 30, 2001	10.07	10.12	9.80	10.00
1957	NASDAQ	HAIN	Mon, Oct 29, 2001	10.09	10.19	10.04	10.08
1956	NASDAQ	HAIN	Fri, Oct 26, 2001	10.48	10.48	10.05	10.08
1955	NASDAQ	HAIN	Thu, Oct 25, 2001	10.33	10.48	10.23	10.46
1954	NASDAQ	HAIN	Wed, Oct 24, 2001	10.38	10.63	10.27	10.63
1953	NASDAQ	HAIN	Tue, Oct 23, 2001	10.48	10.58	10.29	10.55
1952	NASDAQ	HAIN	Mon, Oct 22, 2001	10.00	10.53	9.85	10.50
1951	NASDAQ	HAIN	Fri, Oct 19, 2001	9.95	9.98	9.75	9.98
1950	NASDAQ	HAIN	Thu, Oct 18, 2001	9.88	10.00	9.75	9.96
1949	NASDAQ	HAIN	Wed, Oct 17, 2001	10.09	10.10	9.85	9.90
1948	NASDAQ	HAIN	Tue, Oct 16, 2001	9.92	10.09	9.75	10.05
1947	NASDAQ	HAIN	Mon, Oct 15, 2001	9.76	9.90	9.74	9.84
1946	NASDAQ	HAIN	Fri, Oct 12, 2001	9.65	9.92	9.61	9.73
1945	NASDAQ	HAIN	Thu, Oct 11, 2001	9.90	10.00	9.69	9.83
1944	NASDAQ	HAIN	Wed, Oct 10, 2001	9.55	10.10	9.54	10.10
1943	NASDAQ	HAIN	Tue, Oct 9, 2001	9.88	10.00	9.33	9.54
1942	NASDAQ	HAIN	Mon, Oct 8, 2001	10.00	10.00	9.78	9.96
1941	NASDAQ	HAIN	Fri, Oct 5, 2001	9.28	10.37	9.27	9.98
1940	NASDAQ	HAIN	Thu, Oct 4, 2001	9.58	9.65	9.18	9.20
1939	NASDAQ	HAIN	Wed, Oct 3, 2001	9.04	9.73	9.03	9.63
1938	NASDAQ	HAIN	Tue, Oct 2, 2001	9.18	9.18	8.90	9.10
1937	NASDAQ	HAIN	Mon, Oct 1, 2001	9.14	9.21	9.03	9.03
1936	NASDAQ	HAIN	Fri, Sep 28, 2001	9.10	9.47	8.98	9.21
1935	NASDAQ	HAIN	Thu, Sep 27, 2001	9.25	9.30	9.03	9.11
1934	NASDAQ	HAIN	Wed, Sep 26, 2001	9.80	9.80	9.18	9.25
1933	NASDAQ	HAIN	Tue, Sep 25, 2001	10.03	10.05	9.55	9.65
1932	NASDAQ	HAIN	Mon, Sep 24, 2001	9.25	10.27	9.25	9.85
1931	NASDAQ	HAIN	Fri, Sep 21, 2001	8.97	9.41	8.91	9.13
1930	NASDAQ	HAIN	Thu, Sep 20, 2001	9.25	9.58	9.05	9.47
1929	NASDAQ	HAIN	Wed, Sep 19, 2001	9.71	10.00	9.28	9.45
1928	NASDAQ	HAIN	Tue, Sep 18, 2001	10.08	10.10	9.63	9.85
1927	NASDAQ	HAIN	Mon, Sep 17, 2001	10.19	10.28	9.38	10.26
1926	NASDAQ	HAIN	Mon, Sep 10, 2001	11.06	11.08	10.45	10.50
1925	NASDAQ	HAIN	Fri, Sep 7, 2001	11.38	11.68	10.76	11.08
1924	NASDAQ	HAIN	Thu, Sep 6, 2001	10.91	11.37	10.87	11.30
1923	NASDAQ	HAIN	Wed, Sep 5, 2001	11.37	11.49	10.88	10.95
1922	NASDAQ	HAIN	Tue, Sep 4, 2001	11.47	11.71	11.34	11.36
1921	NASDAQ	HAIN	Fri, Aug 31, 2001	11.21	11.30	11.13	11.23
1920	NASDAQ	HAIN	Thu, Aug 30, 2001	10.93	11.40	10.78	11.28
1919	NASDAQ	HAIN	Wed, Aug 29, 2001	11.19	11.29	10.94	11.06
1918	NASDAQ	HAIN	Tue, Aug 28, 2001	10.91	11.28	10.91	11.20
1917	NASDAQ	HAIN	Mon, Aug 27, 2001	10.63	11.07	10.58	11.01
1916	NASDAQ	HAIN	Fri, Aug 24, 2001	10.75	10.87	10.70	10.83
1915	NASDAQ	HAIN	Thu, Aug 23, 2001	10.75	10.86	10.67	10.79
1914	NASDAQ	HAIN	Wed, Aug 22, 2001	10.91	10.96	10.38	10.68
1913	NASDAQ	HAIN	Tue, Aug 21, 2001	10.99	11.38	10.65	10.77
1912	NASDAQ	HAIN	Mon, Aug 20, 2001	12.04	12.27	12.03	12.12
1911	NASDAQ	HAIN	Fri, Aug 17, 2001	11.89	12.27	11.83	12.15
1910	NASDAQ	HAIN	Thu, Aug 16, 2001	12.54	12.65	12.15	12.18
1909	NASDAQ	HAIN	Wed, Aug 15, 2001	12.79	12.95	12.51	12.55
1908	NASDAQ	HAIN	Tue, Aug 14, 2001	12.87	12.95	12.56	12.91
1907	NASDAQ	HAIN	Mon, Aug 13, 2001	12.98	12.98	12.43	12.81
1906	NASDAQ	HAIN	Fri, Aug 10, 2001	12.30	12.99	12.25	12.99
1905	NASDAQ	HAIN	Thu, Aug 9, 2001	12.56	12.56	12.25	12.53
1904	NASDAQ	HAIN	Wed, Aug 8, 2001	12.58	12.75	12.50	12.50
1903	NASDAQ	HAIN	Tue, Aug 7, 2001	12.94	12.94	12.26	12.70
1902	NASDAQ	HAIN	Mon, Aug 6, 2001	12.88	13.00	12.81	12.93
1901	NASDAQ	HAIN	Fri, Aug 3, 2001	13.00	13.00	12.75	13.00
1900	NASDAQ	HAIN	Thu, Aug 2, 2001	12.94	13.33	12.78	12.97
1899	NASDAQ	HAIN	Wed, Aug 1, 2001	12.42	12.96	12.38	12.85
1898	NASDAQ	HAIN	Tue, Jul 31, 2001	12.00	12.64	12.00	12.33
1897	NASDAQ	HAIN	Mon, Jul 30, 2001	12.20	12.36	11.96	12.20
1896	NASDAQ	HAIN	Fri, Jul 27, 2001	12.38	12.70	12.21	12.21
1895	NASDAQ	HAIN	Thu, Jul 26, 2001	11.87	12.63	11.65	12.36
1894	NASDAQ	HAIN	Wed, Jul 25, 2001	11.13	12.00	11.00	11.70
1893	NASDAQ	HAIN	Tue, Jul 24, 2001	11.28	11.39	10.90	11.13
1892	NASDAQ	HAIN	Mon, Jul 23, 2001	11.33	11.36	11.12	11.33
1891	NASDAQ	HAIN	Fri, Jul 20, 2001	11.42	11.42	11.13	11.18
1890	NASDAQ	HAIN	Thu, Jul 19, 2001	11.07	11.50	11.07	11.39
1889	NASDAQ	HAIN	Wed, Jul 18, 2001	11.02	11.45	11.00	11.06
1888	NASDAQ	HAIN	Tue, Jul 17, 2001	10.79	11.45	10.72	11.45
1887	NASDAQ	HAIN	Mon, Jul 16, 2001	10.85	11.13	10.74	11.02
1886	NASDAQ	HAIN	Fri, Jul 13, 2001	10.80	11.00	10.78	10.92
1885	NASDAQ	HAIN	Thu, Jul 12, 2001	10.70	11.01	10.70	11.01
1884	NASDAQ	HAIN	Wed, Jul 11, 2001	10.79	10.90	10.45	10.70
1883	NASDAQ	HAIN	Tue, Jul 10, 2001	11.05	11.16	10.74	10.80
1882	NASDAQ	HAIN	Mon, Jul 9, 2001	11.56	11.58	10.96	11.04
1881	NASDAQ	HAIN	Fri, Jul 6, 2001	11.13	11.61	11.08	11.56
1880	NASDAQ	HAIN	Thu, Jul 5, 2001	11.17	11.48	11.02	11.40
1879	NASDAQ	HAIN	Tue, Jul 3, 2001	11.30	11.38	11.00	11.17
1878	NASDAQ	HAIN	Mon, Jul 2, 2001	10.87	11.74	10.87	11.43
1877	NASDAQ	HAIN	Fri, Jun 29, 2001	11.31	11.45	10.74	11.00
1876	NASDAQ	HAIN	Thu, Jun 28, 2001	11.45	11.45	11.23	11.29
1875	NASDAQ	HAIN	Wed, Jun 27, 2001	11.61	11.70	11.25	11.41
1874	NASDAQ	HAIN	Tue, Jun 26, 2001	11.38	11.83	11.26	11.70
1873	NASDAQ	HAIN	Mon, Jun 25, 2001	12.09	12.15	11.50	11.50
1872	NASDAQ	HAIN	Fri, Jun 22, 2001	12.16	12.28	11.56	11.57
1871	NASDAQ	HAIN	Thu, Jun 21, 2001	12.06	12.15	11.85	12.15
1870	NASDAQ	HAIN	Wed, Jun 20, 2001	11.72	12.06	11.55	12.00
1869	NASDAQ	HAIN	Tue, Jun 19, 2001	11.90	11.93	11.55	11.55
1868	NASDAQ	HAIN	Mon, Jun 18, 2001	11.96	12.03	11.84	11.88
1867	NASDAQ	HAIN	Fri, Jun 15, 2001	12.51	12.52	11.83	11.89
1866	NASDAQ	HAIN	Thu, Jun 14, 2001	12.97	12.97	12.40	12.40
1865	NASDAQ	HAIN	Wed, Jun 13, 2001	13.00	13.38	12.57	12.62
1864	NASDAQ	HAIN	Tue, Jun 12, 2001	12.77	13.08	12.58	13.01
1863	NASDAQ	HAIN	Mon, Jun 11, 2001	12.53	12.95	12.45	12.80
1862	NASDAQ	HAIN	Fri, Jun 8, 2001	12.54	12.65	12.50	12.54
1861	NASDAQ	HAIN	Thu, Jun 7, 2001	12.70	12.79	12.51	12.72
1860	NASDAQ	HAIN	Wed, Jun 6, 2001	12.99	13.08	12.70	12.71
1859	NASDAQ	HAIN	Tue, Jun 5, 2001	12.71	13.25	12.56	12.98
1858	NASDAQ	HAIN	Mon, Jun 4, 2001	12.75	12.76	12.38	12.71
1857	NASDAQ	HAIN	Fri, Jun 1, 2001	12.63	12.75	12.45	12.74
1856	NASDAQ	HAIN	Thu, May 31, 2001	12.50	13.00	12.48	12.51
1855	NASDAQ	HAIN	Wed, May 30, 2001	12.55	12.58	12.46	12.48
1854	NASDAQ	HAIN	Tue, May 29, 2001	12.56	12.70	12.42	12.48
1853	NASDAQ	HAIN	Fri, May 25, 2001	12.60	12.69	12.45	12.63
1852	NASDAQ	HAIN	Thu, May 24, 2001	12.10	12.85	11.88	12.64
1851	NASDAQ	HAIN	Wed, May 23, 2001	12.05	12.37	11.85	12.17
1850	NASDAQ	HAIN	Tue, May 22, 2001	12.01	12.24	11.93	11.94
1849	NASDAQ	HAIN	Mon, May 21, 2001	11.97	12.35	11.94	12.16
1848	NASDAQ	HAIN	Fri, May 18, 2001	12.05	12.05	11.94	11.98
1847	NASDAQ	HAIN	Thu, May 17, 2001	12.19	12.20	11.88	12.13
1846	NASDAQ	HAIN	Wed, May 16, 2001	11.30	12.29	11.23	12.26
1845	NASDAQ	HAIN	Tue, May 15, 2001	11.50	11.75	10.97	11.23
1844	NASDAQ	HAIN	Mon, May 14, 2001	10.34	12.12	10.34	11.95
1843	NASDAQ	HAIN	Fri, May 11, 2001	12.26	12.68	12.06	12.15
1842	NASDAQ	HAIN	Thu, May 10, 2001	12.46	12.51	12.05	12.30
1841	NASDAQ	HAIN	Wed, May 9, 2001	12.80	12.89	11.88	11.96
1840	NASDAQ	HAIN	Tue, May 8, 2001	12.65	12.90	12.48	12.75
1839	NASDAQ	HAIN	Mon, May 7, 2001	12.51	12.75	12.43	12.43
1838	NASDAQ	HAIN	Fri, May 4, 2001	12.55	12.63	12.40	12.53
1837	NASDAQ	HAIN	Thu, May 3, 2001	13.00	13.03	12.48	12.55
1836	NASDAQ	HAIN	Wed, May 2, 2001	12.71	12.90	12.68	12.88
1835	NASDAQ	HAIN	Tue, May 1, 2001	12.56	12.90	12.56	12.75
1834	NASDAQ	HAIN	Mon, Apr 30, 2001	13.13	13.32	12.50	12.51
1833	NASDAQ	HAIN	Fri, Apr 27, 2001	12.83	13.25	12.70	13.13
1832	NASDAQ	HAIN	Thu, Apr 26, 2001	12.28	13.20	12.27	12.76
1831	NASDAQ	HAIN	Wed, Apr 25, 2001	12.16	12.45	12.10	12.28
1830	NASDAQ	HAIN	Tue, Apr 24, 2001	12.28	12.60	11.91	12.00
1829	NASDAQ	HAIN	Mon, Apr 23, 2001	12.48	12.76	12.30	12.31
1828	NASDAQ	HAIN	Fri, Apr 20, 2001	12.21	12.58	12.20	12.55
1827	NASDAQ	HAIN	Thu, Apr 19, 2001	12.13	12.38	11.95	12.20
1826	NASDAQ	HAIN	Wed, Apr 18, 2001	11.66	12.68	11.66	11.96
1825	NASDAQ	HAIN	Tue, Apr 17, 2001	11.25	11.63	11.05	11.62
1824	NASDAQ	HAIN	Mon, Apr 16, 2001	11.89	11.90	11.37	11.41
1823	NASDAQ	HAIN	Thu, Apr 12, 2001	12.08	12.08	11.77	11.91
1822	NASDAQ	HAIN	Wed, Apr 11, 2001	12.07	12.30	12.00	12.04
1821	NASDAQ	HAIN	Tue, Apr 10, 2001	12.51	12.59	11.97	12.07
1820	NASDAQ	HAIN	Mon, Apr 9, 2001	13.26	13.28	12.40	12.50
1819	NASDAQ	HAIN	Fri, Apr 6, 2001	13.38	13.88	12.88	13.66
1818	NASDAQ	HAIN	Thu, Apr 5, 2001	13.16	13.75	13.09	13.53
1817	NASDAQ	HAIN	Wed, Apr 4, 2001	13.50	14.00	12.28	13.06
1816	NASDAQ	HAIN	Tue, Apr 3, 2001	13.77	13.78	12.94	13.59
1815	NASDAQ	HAIN	Mon, Apr 2, 2001	14.50	14.50	13.75	13.84
1814	NASDAQ	HAIN	Fri, Mar 30, 2001	14.69	14.69	14.38	14.50
1813	NASDAQ	HAIN	Thu, Mar 29, 2001	14.55	14.84	14.38	14.59
1812	NASDAQ	HAIN	Wed, Mar 28, 2001	14.56	14.56	14.22	14.47
1811	NASDAQ	HAIN	Tue, Mar 27, 2001	14.00	14.56	13.81	14.56
1810	NASDAQ	HAIN	Mon, Mar 26, 2001	14.06	14.44	13.56	14.31
1809	NASDAQ	HAIN	Fri, Mar 23, 2001	14.34	14.50	13.75	13.91
1808	NASDAQ	HAIN	Thu, Mar 22, 2001	15.06	15.25	13.50	14.25
1807	NASDAQ	HAIN	Wed, Mar 21, 2001	15.78	15.78	15.07	15.13
1806	NASDAQ	HAIN	Tue, Mar 20, 2001	15.41	15.88	15.38	15.66
1805	NASDAQ	HAIN	Mon, Mar 19, 2001	14.97	15.66	14.97	15.66
1804	NASDAQ	HAIN	Fri, Mar 16, 2001	15.55	15.81	14.97	15.03
1803	NASDAQ	HAIN	Thu, Mar 15, 2001	15.81	15.91	15.25	15.53
1802	NASDAQ	HAIN	Wed, Mar 14, 2001	15.50	15.78	15.25	15.75
1801	NASDAQ	HAIN	Tue, Mar 13, 2001	16.41	16.41	15.22	15.59
1800	NASDAQ	HAIN	Mon, Mar 12, 2001	16.31	16.91	16.13	16.19
1799	NASDAQ	HAIN	Fri, Mar 9, 2001	16.66	16.81	16.38	16.69
1798	NASDAQ	HAIN	Thu, Mar 8, 2001	16.19	16.88	15.97	16.88
1797	NASDAQ	HAIN	Wed, Mar 7, 2001	15.66	16.44	15.63	16.44
1796	NASDAQ	HAIN	Tue, Mar 6, 2001	15.88	15.97	15.63	15.66
1795	NASDAQ	HAIN	Mon, Mar 5, 2001	15.63	15.94	15.47	15.81
1794	NASDAQ	HAIN	Fri, Mar 2, 2001	15.53	15.63	15.16	15.63
1793	NASDAQ	HAIN	Thu, Mar 1, 2001	15.34	16.00	14.91	15.53
1792	NASDAQ	HAIN	Wed, Feb 28, 2001	16.06	16.06	15.34	15.50
1791	NASDAQ	HAIN	Tue, Feb 27, 2001	16.44	16.50	16.00	16.03
1790	NASDAQ	HAIN	Mon, Feb 26, 2001	16.34	16.50	16.13	16.44
1789	NASDAQ	HAIN	Fri, Feb 23, 2001	16.44	16.47	16.13	16.41
1788	NASDAQ	HAIN	Thu, Feb 22, 2001	16.31	16.56	15.84	16.44
1787	NASDAQ	HAIN	Wed, Feb 21, 2001	16.53	17.00	16.16	16.38
1786	NASDAQ	HAIN	Tue, Feb 20, 2001	16.81	17.28	16.34	16.78
1785	NASDAQ	HAIN	Fri, Feb 16, 2001	16.51	16.81	16.16	16.38
1784	NASDAQ	HAIN	Thu, Feb 15, 2001	17.00	17.13	16.44	16.59
1783	NASDAQ	HAIN	Wed, Feb 14, 2001	17.47	17.50	16.75	16.84
1782	NASDAQ	HAIN	Tue, Feb 13, 2001	17.88	17.91	17.22	17.44
1781	NASDAQ	HAIN	Mon, Feb 12, 2001	16.56	18.19	16.50	18.00
1780	NASDAQ	HAIN	Fri, Feb 9, 2001	15.31	16.81	15.25	16.75
1779	NASDAQ	HAIN	Thu, Feb 8, 2001	15.28	15.44	14.75	15.03
1778	NASDAQ	HAIN	Wed, Feb 7, 2001	15.70	15.75	14.94	15.00
1777	NASDAQ	HAIN	Tue, Feb 6, 2001	16.13	16.63	15.31	15.50
1776	NASDAQ	HAIN	Mon, Feb 5, 2001	15.31	16.47	15.22	16.13
1775	NASDAQ	HAIN	Fri, Feb 2, 2001	15.25	15.53	15.13	15.22
1774	NASDAQ	HAIN	Thu, Feb 1, 2001	15.97	15.97	14.97	15.00
1773	NASDAQ	HAIN	Wed, Jan 31, 2001	16.47	16.63	15.94	16.06
1772	NASDAQ	HAIN	Tue, Jan 30, 2001	17.00	17.00	15.97	16.50
1771	NASDAQ	HAIN	Mon, Jan 29, 2001	16.13	16.88	16.00	16.78
1770	NASDAQ	HAIN	Fri, Jan 26, 2001	16.44	16.44	15.97	16.00
1769	NASDAQ	HAIN	Thu, Jan 25, 2001	16.09	16.63	15.75	16.50
1768	NASDAQ	HAIN	Wed, Jan 24, 2001	16.31	16.38	15.94	15.97
1767	NASDAQ	HAIN	Tue, Jan 23, 2001	16.44	16.63	16.25	16.38
1766	NASDAQ	HAIN	Mon, Jan 22, 2001	16.24	16.63	15.69	16.44
1765	NASDAQ	HAIN	Fri, Jan 19, 2001	17.00	17.09	15.88	16.25
1764	NASDAQ	HAIN	Thu, Jan 18, 2001	15.97	17.22	15.94	17.19
1763	NASDAQ	HAIN	Wed, Jan 17, 2001	15.19	16.06	15.19	15.91
1762	NASDAQ	HAIN	Tue, Jan 16, 2001	15.00	15.38	14.84	15.09
1761	NASDAQ	HAIN	Fri, Jan 12, 2001	15.28	15.44	14.63	14.87
1760	NASDAQ	HAIN	Thu, Jan 11, 2001	15.81	15.81	15.22	15.28
1759	NASDAQ	HAIN	Wed, Jan 10, 2001	16.44	16.44	15.50	15.63
1758	NASDAQ	HAIN	Tue, Jan 9, 2001	16.59	16.88	16.13	16.25
1757	NASDAQ	HAIN	Mon, Jan 8, 2001	15.75	16.59	15.50	16.59
1756	NASDAQ	HAIN	Fri, Jan 5, 2001	15.88	16.13	15.13	15.84
1755	NASDAQ	HAIN	Thu, Jan 4, 2001	16.50	16.69	15.81	15.84
1754	NASDAQ	HAIN	Wed, Jan 3, 2001	16.16	17.19	15.75	16.66
1753	NASDAQ	HAIN	Tue, Jan 2, 2001	16.27	16.59	15.38	15.84
1752	NASDAQ	HAIN	Fri, Dec 29, 2000	16.13	17.38	16.13	16.25
1751	NASDAQ	HAIN	Thu, Dec 28, 2000	16.06	16.63	16.06	16.25
1750	NASDAQ	HAIN	Wed, Dec 27, 2000	16.63	17.09	15.88	16.09
1749	NASDAQ	HAIN	Tue, Dec 26, 2000	16.75	17.34	16.50	16.72
1748	NASDAQ	HAIN	Fri, Dec 22, 2000	16.31	17.06	16.19	16.78
1747	NASDAQ	HAIN	Thu, Dec 21, 2000	15.63	16.63	15.44	16.19
1746	NASDAQ	HAIN	Wed, Dec 20, 2000	16.00	16.13	15.03	15.69
1745	NASDAQ	HAIN	Tue, Dec 19, 2000	15.94	16.34	15.69	16.03
1744	NASDAQ	HAIN	Mon, Dec 18, 2000	15.56	16.00	15.25	15.94
1743	NASDAQ	HAIN	Fri, Dec 15, 2000	15.97	16.00	15.09	15.66
1742	NASDAQ	HAIN	Thu, Dec 14, 2000	15.56	16.00	15.19	16.00
1741	NASDAQ	HAIN	Wed, Dec 13, 2000	15.82	15.97	15.38	15.81
1740	NASDAQ	HAIN	Tue, Dec 12, 2000	15.63	16.31	15.63	15.81
1739	NASDAQ	HAIN	Mon, Dec 11, 2000	16.13	16.31	15.38	15.88
1738	NASDAQ	HAIN	Fri, Dec 8, 2000	15.94	16.44	15.75	16.28
1737	NASDAQ	HAIN	Thu, Dec 7, 2000	15.84	15.94	15.44	15.94
1736	NASDAQ	HAIN	Wed, Dec 6, 2000	15.84	16.25	15.56	15.81
1735	NASDAQ	HAIN	Tue, Dec 5, 2000	15.41	16.06	15.41	16.06
1734	NASDAQ	HAIN	Mon, Dec 4, 2000	15.25	15.75	15.19	15.47
1733	NASDAQ	HAIN	Fri, Dec 1, 2000	15.13	15.63	14.56	15.50
1732	NASDAQ	HAIN	Thu, Nov 30, 2000	13.72	15.19	13.56	14.88
1731	NASDAQ	HAIN	Wed, Nov 29, 2000	13.76	13.88	13.34	13.56
1730	NASDAQ	HAIN	Tue, Nov 28, 2000	13.97	14.19	13.50	13.69
1729	NASDAQ	HAIN	Mon, Nov 27, 2000	14.63	14.81	14.06	14.34
1728	NASDAQ	HAIN	Fri, Nov 24, 2000	14.04	14.53	14.03	14.41
1727	NASDAQ	HAIN	Wed, Nov 22, 2000	14.43	14.44	13.47	13.69
1726	NASDAQ	HAIN	Tue, Nov 21, 2000	14.44	14.53	14.28	14.47
1725	NASDAQ	HAIN	Mon, Nov 20, 2000	14.56	14.56	13.88	14.53
1724	NASDAQ	HAIN	Fri, Nov 17, 2000	15.03	15.03	13.94	14.47
1723	NASDAQ	HAIN	Thu, Nov 16, 2000	14.19	15.38	14.16	15.06
1722	NASDAQ	HAIN	Wed, Nov 15, 2000	13.88	14.50	13.66	14.44
1721	NASDAQ	HAIN	Tue, Nov 14, 2000	13.88	14.25	13.28	14.13
1720	NASDAQ	HAIN	Mon, Nov 13, 2000	12.63	14.13	12.53	13.94
1719	NASDAQ	HAIN	Fri, Nov 10, 2000	10.75	13.56	10.50	13.50
1718	NASDAQ	HAIN	Thu, Nov 9, 2000	14.75	16.19	14.41	15.13
1717	NASDAQ	HAIN	Wed, Nov 8, 2000	17.00	17.00	14.50	14.78
1716	NASDAQ	HAIN	Tue, Nov 7, 2000	18.59	18.63	16.63	17.03
1715	NASDAQ	HAIN	Mon, Nov 6, 2000	19.66	19.69	18.41	18.44
1714	NASDAQ	HAIN	Fri, Nov 3, 2000	19.63	19.94	19.41	19.69
1713	NASDAQ	HAIN	Thu, Nov 2, 2000	19.16	19.99	18.97	19.56
1712	NASDAQ	HAIN	Wed, Nov 1, 2000	19.59	19.69	19.00	19.13
1711	NASDAQ	HAIN	Tue, Oct 31, 2000	19.38	20.06	19.22	19.84
1710	NASDAQ	HAIN	Mon, Oct 30, 2000	18.88	19.34	18.63	19.19
1709	NASDAQ	HAIN	Fri, Oct 27, 2000	18.94	19.06	18.44	18.97
1708	NASDAQ	HAIN	Thu, Oct 26, 2000	18.38	19.00	18.22	18.78
1707	NASDAQ	HAIN	Wed, Oct 25, 2000	17.93	18.59	17.81	18.38
1706	NASDAQ	HAIN	Tue, Oct 24, 2000	17.75	18.06	17.63	17.88
1705	NASDAQ	HAIN	Mon, Oct 23, 2000	17.13	17.97	17.13	17.69
1704	NASDAQ	HAIN	Fri, Oct 20, 2000	17.00	17.44	16.75	17.38
1703	NASDAQ	HAIN	Thu, Oct 19, 2000	16.85	17.31	16.41	17.03
1702	NASDAQ	HAIN	Wed, Oct 18, 2000	17.19	17.19	16.69	16.72
1701	NASDAQ	HAIN	Tue, Oct 17, 2000	17.69	17.69	16.94	16.94
1700	NASDAQ	HAIN	Mon, Oct 16, 2000	17.44	17.63	16.78	17.47
1699	NASDAQ	HAIN	Fri, Oct 13, 2000	18.75	18.81	17.06	17.09
1698	NASDAQ	HAIN	Thu, Oct 12, 2000	19.25	19.75	18.41	18.88
1697	NASDAQ	HAIN	Wed, Oct 11, 2000	17.88	19.25	17.88	19.00
1696	NASDAQ	HAIN	Tue, Oct 10, 2000	18.00	18.34	17.75	17.75
1695	NASDAQ	HAIN	Mon, Oct 9, 2000	17.55	17.97	17.53	17.69
1694	NASDAQ	HAIN	Fri, Oct 6, 2000	17.30	17.69	17.13	17.53
1693	NASDAQ	HAIN	Thu, Oct 5, 2000	17.77	17.88	17.19	17.25
1692	NASDAQ	HAIN	Wed, Oct 4, 2000	17.06	17.91	17.03	17.75
1691	NASDAQ	HAIN	Tue, Oct 3, 2000	17.50	17.50	17.09	17.09
1690	NASDAQ	HAIN	Mon, Oct 2, 2000	17.50	17.72	17.22	17.28
1689	NASDAQ	HAIN	Fri, Sep 29, 2000	17.50	18.00	17.28	17.56
1688	NASDAQ	HAIN	Thu, Sep 28, 2000	17.06	17.56	17.00	17.50
1687	NASDAQ	HAIN	Wed, Sep 27, 2000	17.19	17.75	16.88	17.03
1686	NASDAQ	HAIN	Tue, Sep 26, 2000	17.41	17.50	16.97	17.19
1685	NASDAQ	HAIN	Mon, Sep 25, 2000	17.38	17.81	17.00	17.50
1684	NASDAQ	HAIN	Fri, Sep 22, 2000	16.88	17.88	16.88	17.05
1683	NASDAQ	HAIN	Thu, Sep 21, 2000	16.19	18.19	16.19	17.97
1682	NASDAQ	HAIN	Wed, Sep 20, 2000	15.63	17.06	15.56	16.56
1681	NASDAQ	HAIN	Tue, Sep 19, 2000	13.56	16.75	13.50	16.16
1680	NASDAQ	HAIN	Mon, Sep 18, 2000	14.20	15.13	13.72	13.75
1679	NASDAQ	HAIN	Fri, Sep 15, 2000	14.88	14.91	12.50	14.28
1678	NASDAQ	HAIN	Thu, Sep 14, 2000	15.56	15.56	14.94	15.13
1677	NASDAQ	HAIN	Wed, Sep 13, 2000	15.56	15.56	15.13	15.50
1676	NASDAQ	HAIN	Tue, Sep 12, 2000	15.05	15.50	15.05	15.44
1675	NASDAQ	HAIN	Mon, Sep 11, 2000	15.50	15.63	14.94	14.97
1674	NASDAQ	HAIN	Fri, Sep 8, 2000	15.97	15.97	15.47	15.47
1673	NASDAQ	HAIN	Thu, Sep 7, 2000	15.97	15.97	15.47	15.97
1672	NASDAQ	HAIN	Wed, Sep 6, 2000	16.84	16.88	15.06	15.84
1671	NASDAQ	HAIN	Tue, Sep 5, 2000	16.61	17.06	16.53	16.75
1670	NASDAQ	HAIN	Fri, Sep 1, 2000	15.80	17.91	15.78	16.53
1669	NASDAQ	HAIN	Thu, Aug 31, 2000	15.19	15.63	15.19	15.63
1668	NASDAQ	HAIN	Wed, Aug 30, 2000	15.41	15.44	14.94	15.06
1667	NASDAQ	HAIN	Tue, Aug 29, 2000	15.31	15.47	15.06	15.41
1666	NASDAQ	HAIN	Mon, Aug 28, 2000	15.31	15.56	15.19	15.50
1665	NASDAQ	HAIN	Fri, Aug 25, 2000	15.00	15.31	15.00	15.22
1664	NASDAQ	HAIN	Thu, Aug 24, 2000	15.03	15.13	14.97	14.97
1663	NASDAQ	HAIN	Wed, Aug 23, 2000	14.75	15.31	14.75	15.03
1662	NASDAQ	HAIN	Tue, Aug 22, 2000	15.00	15.00	14.84	15.00
1661	NASDAQ	HAIN	Mon, Aug 21, 2000	15.13	15.25	14.69	15.00
1660	NASDAQ	HAIN	Fri, Aug 18, 2000	14.75	15.47	14.25	15.13
1659	NASDAQ	HAIN	Thu, Aug 17, 2000	14.56	14.56	14.03	14.44
1658	NASDAQ	HAIN	Wed, Aug 16, 2000	14.86	14.88	14.38	14.53
1657	NASDAQ	HAIN	Tue, Aug 15, 2000	15.00	15.00	14.75	14.78
1656	NASDAQ	HAIN	Mon, Aug 14, 2000	15.28	15.31	14.88	14.91
1655	NASDAQ	HAIN	Fri, Aug 11, 2000	14.38	15.44	14.25	15.38
1654	NASDAQ	HAIN	Thu, Aug 10, 2000	14.50	14.63	14.25	14.25
1653	NASDAQ	HAIN	Wed, Aug 9, 2000	15.06	15.19	14.34	14.38
1652	NASDAQ	HAIN	Tue, Aug 8, 2000	15.47	15.69	14.56	14.84
1651	NASDAQ	HAIN	Mon, Aug 7, 2000	14.84	16.06	14.73	15.50
1650	NASDAQ	HAIN	Fri, Aug 4, 2000	14.66	14.81	14.50	14.81
1649	NASDAQ	HAIN	Thu, Aug 3, 2000	14.03	14.69	13.84	14.66
1648	NASDAQ	HAIN	Wed, Aug 2, 2000	14.75	14.81	14.06	14.19
1647	NASDAQ	HAIN	Tue, Aug 1, 2000	13.41	15.19	13.41	14.69
1646	NASDAQ	HAIN	Mon, Jul 31, 2000	14.00	14.06	13.25	13.31
1645	NASDAQ	HAIN	Fri, Jul 28, 2000	14.50	14.52	13.75	13.88
1644	NASDAQ	HAIN	Thu, Jul 27, 2000	14.41	14.63	14.19	14.53
1643	NASDAQ	HAIN	Wed, Jul 26, 2000	14.97	15.00	14.25	14.41
1642	NASDAQ	HAIN	Tue, Jul 25, 2000	14.92	15.75	14.69	15.00
1641	NASDAQ	HAIN	Mon, Jul 24, 2000	14.63	15.00	14.45	14.69
1640	NASDAQ	HAIN	Fri, Jul 21, 2000	15.31	15.31	14.44	14.50
1639	NASDAQ	HAIN	Thu, Jul 20, 2000	15.50	15.63	15.00	15.31
1638	NASDAQ	HAIN	Wed, Jul 19, 2000	15.09	15.81	15.06	15.56
1637	NASDAQ	HAIN	Tue, Jul 18, 2000	15.97	16.00	14.81	15.13
1636	NASDAQ	HAIN	Mon, Jul 17, 2000	17.00	17.03	16.19	16.25
1635	NASDAQ	HAIN	Fri, Jul 14, 2000	17.25	17.25	16.50	17.13
1634	NASDAQ	HAIN	Thu, Jul 13, 2000	17.63	17.63	16.94	17.06
1633	NASDAQ	HAIN	Wed, Jul 12, 2000	16.88	17.75	16.75	17.59
1632	NASDAQ	HAIN	Tue, Jul 11, 2000	16.94	17.13	16.19	16.75
1631	NASDAQ	HAIN	Mon, Jul 10, 2000	17.50	17.59	16.31	17.03
1630	NASDAQ	HAIN	Fri, Jul 7, 2000	18.74	18.75	16.41	17.53
1629	NASDAQ	HAIN	Thu, Jul 6, 2000	18.16	18.75	18.09	18.75
1628	NASDAQ	HAIN	Wed, Jul 5, 2000	18.75	18.75	18.06	18.13
1627	NASDAQ	HAIN	Mon, Jul 3, 2000	18.25	18.75	17.38	18.50
1626	NASDAQ	HAIN	Fri, Jun 30, 2000	17.63	18.50	17.56	18.34
1625	NASDAQ	HAIN	Thu, Jun 29, 2000	16.00	17.94	16.00	17.78
1624	NASDAQ	HAIN	Wed, Jun 28, 2000	15.69	16.31	15.47	16.31
1623	NASDAQ	HAIN	Tue, Jun 27, 2000	16.03	16.03	15.56	15.56
1622	NASDAQ	HAIN	Mon, Jun 26, 2000	16.47	16.75	16.00	16.00
1621	NASDAQ	HAIN	Fri, Jun 23, 2000	16.25	16.38	15.47	16.38
1620	NASDAQ	HAIN	Thu, Jun 22, 2000	16.38	16.44	16.25	16.25
1619	NASDAQ	HAIN	Wed, Jun 21, 2000	16.55	16.55	16.25	16.38
1618	NASDAQ	HAIN	Tue, Jun 20, 2000	16.88	16.88	16.19	16.50
1617	NASDAQ	HAIN	Mon, Jun 19, 2000	15.72	17.00	15.53	16.75
1616	NASDAQ	HAIN	Fri, Jun 16, 2000	15.98	16.06	15.66	15.69
1615	NASDAQ	HAIN	Thu, Jun 15, 2000	15.75	16.13	15.50	16.13
1614	NASDAQ	HAIN	Wed, Jun 14, 2000	15.19	16.06	15.06	15.81
1613	NASDAQ	HAIN	Tue, Jun 13, 2000	15.25	15.27	14.13	15.19
1612	NASDAQ	HAIN	Mon, Jun 12, 2000	16.50	16.50	15.50	15.69
1611	NASDAQ	HAIN	Fri, Jun 9, 2000	16.72	16.75	15.50	16.50
1610	NASDAQ	HAIN	Thu, Jun 8, 2000	16.13	17.06	16.09	16.63
1609	NASDAQ	HAIN	Wed, Jun 7, 2000	15.00	16.34	15.00	16.22
1608	NASDAQ	HAIN	Tue, Jun 6, 2000	14.69	15.50	14.56	14.88
1607	NASDAQ	HAIN	Mon, Jun 5, 2000	15.27	15.38	14.78	14.88
1606	NASDAQ	HAIN	Fri, Jun 2, 2000	15.72	15.81	15.22	15.50
1605	NASDAQ	HAIN	Thu, Jun 1, 2000	14.75	15.50	14.75	15.50
1604	NASDAQ	HAIN	Wed, May 31, 2000	15.00	15.00	14.00	14.75
1603	NASDAQ	HAIN	Tue, May 30, 2000	13.56	15.50	13.50	15.44
1602	NASDAQ	HAIN	Fri, May 26, 2000	13.13	13.88	13.06	13.41
1601	NASDAQ	HAIN	Thu, May 25, 2000	13.75	13.88	13.09	13.16
1600	NASDAQ	HAIN	Wed, May 24, 2000	13.19	13.75	13.00	13.75
1599	NASDAQ	HAIN	Tue, May 23, 2000	13.19	13.59	12.72	13.16
1598	NASDAQ	HAIN	Mon, May 22, 2000	13.19	13.31	12.28	13.22
1597	NASDAQ	HAIN	Fri, May 19, 2000	13.47	13.50	13.09	13.19
1596	NASDAQ	HAIN	Thu, May 18, 2000	13.56	13.69	13.00	13.13
1595	NASDAQ	HAIN	Wed, May 17, 2000	13.09	13.66	12.84	13.66
1594	NASDAQ	HAIN	Tue, May 16, 2000	11.88	13.63	11.81	13.50
1593	NASDAQ	HAIN	Mon, May 15, 2000	12.06	12.06	11.75	11.81
1592	NASDAQ	HAIN	Fri, May 12, 2000	12.16	12.38	11.75	11.75
1591	NASDAQ	HAIN	Thu, May 11, 2000	11.69	12.06	11.38	11.97
1590	NASDAQ	HAIN	Wed, May 10, 2000	14.00	14.25	10.72	11.38
1589	NASDAQ	HAIN	Tue, May 9, 2000	14.22	14.53	14.16	14.50
1588	NASDAQ	HAIN	Mon, May 8, 2000	14.09	14.47	14.00	14.22
1587	NASDAQ	HAIN	Fri, May 5, 2000	14.38	14.47	14.09	14.41
1586	NASDAQ	HAIN	Thu, May 4, 2000	14.00	14.81	13.84	14.28
1585	NASDAQ	HAIN	Wed, May 3, 2000	13.22	14.31	13.09	14.31
1584	NASDAQ	HAIN	Tue, May 2, 2000	13.38	13.43	12.97	13.22
1583	NASDAQ	HAIN	Mon, May 1, 2000	13.63	13.63	13.22	13.41
1582	NASDAQ	HAIN	Fri, Apr 28, 2000	13.63	13.63	13.38	13.41
1581	NASDAQ	HAIN	Thu, Apr 27, 2000	13.59	13.59	13.34	13.47
1580	NASDAQ	HAIN	Wed, Apr 26, 2000	14.34	14.34	13.59	13.59
1579	NASDAQ	HAIN	Tue, Apr 25, 2000	14.50	14.50	14.06	14.19
1578	NASDAQ	HAIN	Mon, Apr 24, 2000	14.47	14.50	13.88	14.47
1577	NASDAQ	HAIN	Thu, Apr 20, 2000	14.47	14.56	14.41	14.47
1576	NASDAQ	HAIN	Wed, Apr 19, 2000	14.44	14.56	14.38	14.50
1575	NASDAQ	HAIN	Tue, Apr 18, 2000	14.50	14.63	14.25	14.34
1574	NASDAQ	HAIN	Mon, Apr 17, 2000	14.70	14.91	14.38	14.63
1573	NASDAQ	HAIN	Fri, Apr 14, 2000	15.31	15.44	14.75	14.75
1572	NASDAQ	HAIN	Thu, Apr 13, 2000	15.50	15.50	15.31	15.44
1571	NASDAQ	HAIN	Wed, Apr 12, 2000	15.91	15.97	15.41	15.47
1570	NASDAQ	HAIN	Tue, Apr 11, 2000	15.03	16.00	14.88	15.91
1569	NASDAQ	HAIN	Mon, Apr 10, 2000	14.88	15.38	14.63	15.00
1568	NASDAQ	HAIN	Fri, Apr 7, 2000	14.16	14.72	14.13	14.66
1567	NASDAQ	HAIN	Thu, Apr 6, 2000	14.09	14.28	14.00	14.25
1566	NASDAQ	HAIN	Wed, Apr 5, 2000	14.13	14.25	14.03	14.13
1565	NASDAQ	HAIN	Tue, Apr 4, 2000	14.22	14.31	14.13	14.31
1564	NASDAQ	HAIN	Mon, Apr 3, 2000	14.25	14.66	14.16	14.22
1563	NASDAQ	HAIN	Fri, Mar 31, 2000	13.19	14.16	13.19	14.16
1562	NASDAQ	HAIN	Thu, Mar 30, 2000	12.50	13.50	12.50	13.31
1561	NASDAQ	HAIN	Wed, Mar 29, 2000	12.41	13.00	12.22	12.75
1560	NASDAQ	HAIN	Tue, Mar 28, 2000	12.50	12.56	12.22	12.31
1559	NASDAQ	HAIN	Mon, Mar 27, 2000	12.48	12.50	12.06	12.28
1558	NASDAQ	HAIN	Fri, Mar 24, 2000	12.75	12.75	12.03	12.13
1557	NASDAQ	HAIN	Thu, Mar 23, 2000	13.06	13.06	12.56	12.59
1556	NASDAQ	HAIN	Wed, Mar 22, 2000	13.13	13.25	12.53	12.59
1555	NASDAQ	HAIN	Tue, Mar 21, 2000	12.94	13.13	12.44	13.03
1554	NASDAQ	HAIN	Mon, Mar 20, 2000	13.56	13.69	12.88	13.03
1553	NASDAQ	HAIN	Fri, Mar 17, 2000	13.50	13.56	13.38	13.53
1552	NASDAQ	HAIN	Thu, Mar 16, 2000	14.25	14.41	12.88	13.56
1551	NASDAQ	HAIN	Wed, Mar 15, 2000	14.41	14.63	14.13	14.47
1550	NASDAQ	HAIN	Tue, Mar 14, 2000	13.56	14.50	13.50	14.41
1549	NASDAQ	HAIN	Mon, Mar 13, 2000	13.56	14.00	13.50	13.69
1548	NASDAQ	HAIN	Fri, Mar 10, 2000	13.75	13.78	13.47	13.72
1547	NASDAQ	HAIN	Thu, Mar 9, 2000	13.81	13.94	13.63	13.72
1546	NASDAQ	HAIN	Wed, Mar 8, 2000	13.97	13.97	12.75	13.69
1545	NASDAQ	HAIN	Tue, Mar 7, 2000	13.97	14.09	13.84	13.91
1544	NASDAQ	HAIN	Mon, Mar 6, 2000	16.28	16.28	13.25	13.81
1543	NASDAQ	HAIN	Fri, Mar 3, 2000	17.16	17.16	15.88	16.19
1542	NASDAQ	HAIN	Thu, Mar 2, 2000	18.50	18.63	16.88	17.13
1541	NASDAQ	HAIN	Wed, Mar 1, 2000	18.34	18.88	18.06	18.56
1540	NASDAQ	HAIN	Tue, Feb 29, 2000	17.38	18.75	17.31	18.38
1539	NASDAQ	HAIN	Mon, Feb 28, 2000	16.59	18.41	16.47	17.34
1538	NASDAQ	HAIN	Fri, Feb 25, 2000	15.44	17.63	15.22	16.59
1537	NASDAQ	HAIN	Thu, Feb 24, 2000	14.94	15.44	14.94	15.31
1536	NASDAQ	HAIN	Wed, Feb 23, 2000	14.94	15.19	14.88	15.06
1535	NASDAQ	HAIN	Tue, Feb 22, 2000	14.86	15.13	14.75	15.00
1534	NASDAQ	HAIN	Fri, Feb 18, 2000	15.00	15.13	14.94	15.06
1533	NASDAQ	HAIN	Thu, Feb 17, 2000	15.06	15.13	14.88	15.09
1532	NASDAQ	HAIN	Wed, Feb 16, 2000	15.06	15.06	14.59	15.06
1531	NASDAQ	HAIN	Tue, Feb 15, 2000	14.69	15.09	14.63	15.06
1530	NASDAQ	HAIN	Mon, Feb 14, 2000	14.64	14.72	14.56	14.69
1529	NASDAQ	HAIN	Fri, Feb 11, 2000	14.56	14.66	14.38	14.63
1528	NASDAQ	HAIN	Thu, Feb 10, 2000	14.38	14.53	13.69	14.53
1527	NASDAQ	HAIN	Wed, Feb 9, 2000	13.81	14.75	13.78	14.50
1526	NASDAQ	HAIN	Tue, Feb 8, 2000	13.81	14.00	13.56	13.81
1525	NASDAQ	HAIN	Mon, Feb 7, 2000	13.09	13.72	12.88	13.28
1524	NASDAQ	HAIN	Fri, Feb 4, 2000	12.75	12.94	12.50	12.94
1523	NASDAQ	HAIN	Thu, Feb 3, 2000	12.44	12.94	12.38	12.94
1522	NASDAQ	HAIN	Wed, Feb 2, 2000	12.88	13.00	12.31	12.44
1521	NASDAQ	HAIN	Tue, Feb 1, 2000	12.25	12.50	12.25	12.31
1520	NASDAQ	HAIN	Mon, Jan 31, 2000	12.27	12.53	12.25	12.38
1519	NASDAQ	HAIN	Fri, Jan 28, 2000	12.66	13.09	12.25	12.28
1518	NASDAQ	HAIN	Thu, Jan 27, 2000	12.83	13.13	12.63	12.66
1517	NASDAQ	HAIN	Wed, Jan 26, 2000	12.00	13.00	12.00	12.81
1516	NASDAQ	HAIN	Tue, Jan 25, 2000	12.00	12.00	11.94	11.97
1515	NASDAQ	HAIN	Mon, Jan 24, 2000	12.13	12.19	11.78	11.97
1514	NASDAQ	HAIN	Fri, Jan 21, 2000	12.30	12.50	12.00	12.19
1513	NASDAQ	HAIN	Thu, Jan 20, 2000	12.03	12.69	12.03	12.31
1512	NASDAQ	HAIN	Wed, Jan 19, 2000	12.03	12.47	11.97	12.06
1511	NASDAQ	HAIN	Tue, Jan 18, 2000	12.03	12.09	11.97	12.00
1510	NASDAQ	HAIN	Fri, Jan 14, 2000	12.00	12.13	11.94	12.06
1509	NASDAQ	HAIN	Thu, Jan 13, 2000	11.84	12.06	11.84	12.06
1508	NASDAQ	HAIN	Wed, Jan 12, 2000	11.88	12.00	11.84	11.88
1507	NASDAQ	HAIN	Tue, Jan 11, 2000	11.91	12.00	11.81	11.88
1506	NASDAQ	HAIN	Mon, Jan 10, 2000	11.63	12.13	11.56	12.03
1505	NASDAQ	HAIN	Fri, Jan 7, 2000	10.58	11.59	10.53	11.59
1504	NASDAQ	HAIN	Thu, Jan 6, 2000	10.53	10.59	10.38	10.53
1503	NASDAQ	HAIN	Wed, Jan 5, 2000	10.50	10.69	10.38	10.53
1502	NASDAQ	HAIN	Tue, Jan 4, 2000	11.00	11.06	10.50	10.53
1501	NASDAQ	HAIN	Mon, Jan 3, 2000	11.25	11.50	10.94	11.06
1500	NASDAQ	HAIN	Fri, Dec 31, 1999	11.50	11.63	11.13	11.19
1499	NASDAQ	HAIN	Thu, Dec 30, 1999	11.25	11.38	11.00	11.22
1498	NASDAQ	HAIN	Wed, Dec 29, 1999	11.28	11.38	11.06	11.13
1497	NASDAQ	HAIN	Tue, Dec 28, 1999	11.09	11.31	11.00	11.19
1496	NASDAQ	HAIN	Mon, Dec 27, 1999	11.25	11.41	11.00	11.16
1495	NASDAQ	HAIN	Thu, Dec 23, 1999	11.30	11.31	11.06	11.13
1494	NASDAQ	HAIN	Wed, Dec 22, 1999	11.53	11.53	11.16	11.31
1493	NASDAQ	HAIN	Tue, Dec 21, 1999	11.41	11.50	11.19	11.50
1492	NASDAQ	HAIN	Mon, Dec 20, 1999	12.06	12.19	11.19	11.41
1491	NASDAQ	HAIN	Fri, Dec 17, 1999	12.16	12.38	12.06	12.25
1490	NASDAQ	HAIN	Thu, Dec 16, 1999	11.31	12.13	11.25	12.00
1489	NASDAQ	HAIN	Wed, Dec 15, 1999	11.66	11.75	11.38	11.44
1488	NASDAQ	HAIN	Tue, Dec 14, 1999	11.41	11.88	11.19	11.81
1487	NASDAQ	HAIN	Mon, Dec 13, 1999	11.50	11.56	11.25	11.47
1486	NASDAQ	HAIN	Fri, Dec 10, 1999	11.50	11.50	11.13	11.44
1485	NASDAQ	HAIN	Thu, Dec 9, 1999	11.69	11.69	11.25	11.50
1484	NASDAQ	HAIN	Wed, Dec 8, 1999	11.69	11.69	11.47	11.59
1483	NASDAQ	HAIN	Tue, Dec 7, 1999	11.38	11.63	11.25	11.63
1482	NASDAQ	HAIN	Mon, Dec 6, 1999	11.84	11.91	11.38	11.44
1481	NASDAQ	HAIN	Fri, Dec 3, 1999	11.63	11.91	11.63	11.88
1480	NASDAQ	HAIN	Thu, Dec 2, 1999	11.72	12.00	11.50	11.69
1479	NASDAQ	HAIN	Wed, Dec 1, 1999	11.56	11.69	11.31	11.69
1478	NASDAQ	HAIN	Tue, Nov 30, 1999	11.38	11.44	10.88	11.44
1477	NASDAQ	HAIN	Mon, Nov 29, 1999	12.50	12.50	11.31	11.50
1476	NASDAQ	HAIN	Fri, Nov 26, 1999	12.81	12.81	12.25	12.38
1475	NASDAQ	HAIN	Wed, Nov 24, 1999	12.98	13.06	12.44	12.81
1474	NASDAQ	HAIN	Tue, Nov 23, 1999	13.09	13.09	12.91	13.00
1473	NASDAQ	HAIN	Mon, Nov 22, 1999	12.88	13.06	12.88	13.06
1472	NASDAQ	HAIN	Fri, Nov 19, 1999	13.20	13.25	12.81	12.94
1471	NASDAQ	HAIN	Thu, Nov 18, 1999	13.09	13.25	12.97	13.13
1470	NASDAQ	HAIN	Wed, Nov 17, 1999	13.03	13.09	12.94	12.97
1469	NASDAQ	HAIN	Tue, Nov 16, 1999	12.91	13.13	12.88	13.06
1468	NASDAQ	HAIN	Mon, Nov 15, 1999	13.03	13.13	12.81	12.94
1467	NASDAQ	HAIN	Fri, Nov 12, 1999	13.22	13.44	13.06	13.19
1466	NASDAQ	HAIN	Thu, Nov 11, 1999	13.41	13.50	12.88	13.19
1465	NASDAQ	HAIN	Wed, Nov 10, 1999	13.19	13.19	13.00	13.19
1464	NASDAQ	HAIN	Tue, Nov 9, 1999	13.06	13.50	13.00	13.13
1463	NASDAQ	HAIN	Mon, Nov 8, 1999	12.88	13.22	12.81	13.22
1462	NASDAQ	HAIN	Fri, Nov 5, 1999	13.25	13.25	12.84	12.94
1461	NASDAQ	HAIN	Thu, Nov 4, 1999	12.88	13.31	12.88	13.13
1460	NASDAQ	HAIN	Wed, Nov 3, 1999	12.69	12.94	12.66	12.94
1459	NASDAQ	HAIN	Tue, Nov 2, 1999	12.50	12.81	12.44	12.72
1458	NASDAQ	HAIN	Mon, Nov 1, 1999	12.56	12.66	12.38	12.44
1457	NASDAQ	HAIN	Fri, Oct 29, 1999	12.44	12.56	12.41	12.53
1456	NASDAQ	HAIN	Thu, Oct 28, 1999	12.31	12.69	12.31	12.47
1455	NASDAQ	HAIN	Wed, Oct 27, 1999	12.38	12.56	12.31	12.38
1454	NASDAQ	HAIN	Tue, Oct 26, 1999	12.44	12.78	12.28	12.31
1453	NASDAQ	HAIN	Mon, Oct 25, 1999	12.13	12.50	12.03	12.44
1452	NASDAQ	HAIN	Fri, Oct 22, 1999	12.06	12.25	11.94	12.13
1451	NASDAQ	HAIN	Thu, Oct 21, 1999	11.97	12.00	11.84	11.94
1450	NASDAQ	HAIN	Wed, Oct 20, 1999	11.97	12.13	11.88	12.06
1449	NASDAQ	HAIN	Tue, Oct 19, 1999	11.88	11.97	11.75	11.94
1448	NASDAQ	HAIN	Mon, Oct 18, 1999	11.94	12.13	11.50	11.78
1447	NASDAQ	HAIN	Fri, Oct 15, 1999	12.00	12.25	11.97	12.19
1446	NASDAQ	HAIN	Thu, Oct 14, 1999	12.20	12.25	12.09	12.19
1445	NASDAQ	HAIN	Wed, Oct 13, 1999	12.03	12.31	11.88	12.13
1444	NASDAQ	HAIN	Tue, Oct 12, 1999	12.00	12.25	11.94	11.94
1443	NASDAQ	HAIN	Mon, Oct 11, 1999	12.28	12.34	12.00	12.16
1442	NASDAQ	HAIN	Fri, Oct 8, 1999	12.44	12.50	12.25	12.25
1441	NASDAQ	HAIN	Thu, Oct 7, 1999	12.38	12.38	12.19	12.31
1440	NASDAQ	HAIN	Wed, Oct 6, 1999	12.44	12.47	12.00	12.19
1439	NASDAQ	HAIN	Tue, Oct 5, 1999	12.69	12.69	12.38	12.44
1438	NASDAQ	HAIN	Mon, Oct 4, 1999	12.56	12.78	12.31	12.66
1437	NASDAQ	HAIN	Fri, Oct 1, 1999	12.16	12.69	12.13	12.38
1436	NASDAQ	HAIN	Thu, Sep 30, 1999	12.50	12.69	11.56	12.38
1435	NASDAQ	HAIN	Wed, Sep 29, 1999	12.84	13.00	12.44	12.47
1434	NASDAQ	HAIN	Tue, Sep 28, 1999	13.05	13.19	12.84	13.00
1433	NASDAQ	HAIN	Mon, Sep 27, 1999	14.00	14.13	12.50	13.03
1432	NASDAQ	HAIN	Fri, Sep 24, 1999	13.31	14.31	13.31	14.22
1431	NASDAQ	HAIN	Thu, Sep 23, 1999	13.69	13.88	13.31	13.41
1430	NASDAQ	HAIN	Wed, Sep 22, 1999	14.06	14.09	12.78	13.63
1429	NASDAQ	HAIN	Tue, Sep 21, 1999	14.00	14.19	13.63	13.63
1428	NASDAQ	HAIN	Mon, Sep 20, 1999	13.08	14.13	13.06	13.88
1427	NASDAQ	HAIN	Fri, Sep 17, 1999	13.00	13.06	12.81	12.94
1426	NASDAQ	HAIN	Thu, Sep 16, 1999	12.81	13.25	12.56	12.88
1425	NASDAQ	HAIN	Wed, Sep 15, 1999	12.69	12.88	12.63	12.81
1424	NASDAQ	HAIN	Tue, Sep 14, 1999	12.47	12.63	12.25	12.63
1423	NASDAQ	HAIN	Mon, Sep 13, 1999	12.94	12.94	12.31	12.31
1422	NASDAQ	HAIN	Fri, Sep 10, 1999	13.28	13.41	12.94	12.94
1421	NASDAQ	HAIN	Thu, Sep 9, 1999	13.25	13.34	13.00	13.13
1420	NASDAQ	HAIN	Wed, Sep 8, 1999	13.44	13.44	13.06	13.31
1419	NASDAQ	HAIN	Tue, Sep 7, 1999	13.47	13.63	13.19	13.44
1418	NASDAQ	HAIN	Fri, Sep 3, 1999	13.22	13.50	13.09	13.50
1417	NASDAQ	HAIN	Thu, Sep 2, 1999	12.88	13.22	12.81	13.03
1416	NASDAQ	HAIN	Wed, Sep 1, 1999	13.00	13.13	12.88	13.00
1415	NASDAQ	HAIN	Tue, Aug 31, 1999	12.88	13.19	12.88	13.13
1414	NASDAQ	HAIN	Mon, Aug 30, 1999	12.63	13.03	12.44	12.88
1413	NASDAQ	HAIN	Fri, Aug 27, 1999	12.06	12.84	12.06	12.63
1412	NASDAQ	HAIN	Thu, Aug 26, 1999	12.50	12.63	11.81	12.06
1411	NASDAQ	HAIN	Wed, Aug 25, 1999	12.63	12.88	12.06	12.50
1410	NASDAQ	HAIN	Tue, Aug 24, 1999	12.78	12.88	12.56	12.72
1409	NASDAQ	HAIN	Mon, Aug 23, 1999	12.75	13.00	12.59	12.69
1408	NASDAQ	HAIN	Fri, Aug 20, 1999	12.75	12.83	12.56	12.56
1407	NASDAQ	HAIN	Thu, Aug 19, 1999	12.75	12.88	12.63	12.75
1406	NASDAQ	HAIN	Wed, Aug 18, 1999	12.78	12.91	12.63	12.81
1405	NASDAQ	HAIN	Tue, Aug 17, 1999	12.56	12.97	12.56	12.84
1404	NASDAQ	HAIN	Mon, Aug 16, 1999	12.94	12.94	12.50	12.66
1403	NASDAQ	HAIN	Fri, Aug 13, 1999	12.98	13.19	12.75	12.94
1402	NASDAQ	HAIN	Thu, Aug 12, 1999	13.00	13.06	12.69	12.88
1401	NASDAQ	HAIN	Wed, Aug 11, 1999	12.80	13.03	12.50	12.97
1400	NASDAQ	HAIN	Tue, Aug 10, 1999	13.19	13.20	12.22	12.84
1399	NASDAQ	HAIN	Mon, Aug 9, 1999	13.47	13.56	13.06	13.25
1398	NASDAQ	HAIN	Fri, Aug 6, 1999	12.88	13.53	12.63	13.50
1397	NASDAQ	HAIN	Thu, Aug 5, 1999	13.00	13.00	12.06	12.88
1396	NASDAQ	HAIN	Wed, Aug 4, 1999	13.44	13.53	12.91	12.94
1395	NASDAQ	HAIN	Tue, Aug 3, 1999	12.75	13.50	12.44	13.44
1394	NASDAQ	HAIN	Mon, Aug 2, 1999	12.47	12.72	11.94	12.72
1393	NASDAQ	HAIN	Fri, Jul 30, 1999	13.16	13.63	12.25	12.59
1392	NASDAQ	HAIN	Thu, Jul 29, 1999	13.59	13.59	12.78	13.19
1391	NASDAQ	HAIN	Wed, Jul 28, 1999	12.88	13.75	12.56	13.56
1390	NASDAQ	HAIN	Tue, Jul 27, 1999	12.72	13.00	12.28	12.81
1389	NASDAQ	HAIN	Mon, Jul 26, 1999	11.47	13.00	11.41	13.00
1388	NASDAQ	HAIN	Fri, Jul 23, 1999	11.47	11.50	11.19	11.47
1387	NASDAQ	HAIN	Thu, Jul 22, 1999	11.50	11.53	11.00	11.47
1386	NASDAQ	HAIN	Wed, Jul 21, 1999	11.13	11.81	11.13	11.53
1385	NASDAQ	HAIN	Tue, Jul 20, 1999	11.13	11.19	11.00	11.00
1384	NASDAQ	HAIN	Mon, Jul 19, 1999	11.09	11.16	10.69	11.16
1383	NASDAQ	HAIN	Fri, Jul 16, 1999	11.06	11.50	10.56	10.91
1382	NASDAQ	HAIN	Thu, Jul 15, 1999	11.25	11.44	11.06	11.16
1381	NASDAQ	HAIN	Wed, Jul 14, 1999	11.00	11.31	10.78	11.25
1380	NASDAQ	HAIN	Tue, Jul 13, 1999	11.50	11.75	10.50	11.13
1379	NASDAQ	HAIN	Mon, Jul 12, 1999	11.50	12.00	11.34	11.50
1378	NASDAQ	HAIN	Fri, Jul 9, 1999	11.44	11.50	11.13	11.31
1377	NASDAQ	HAIN	Thu, Jul 8, 1999	11.38	11.50	11.13	11.25
1376	NASDAQ	HAIN	Wed, Jul 7, 1999	11.13	11.38	10.75	10.88
1375	NASDAQ	HAIN	Tue, Jul 6, 1999	11.97	12.00	10.31	11.38
1374	NASDAQ	HAIN	Fri, Jul 2, 1999	10.69	12.38	10.50	12.19
1373	NASDAQ	HAIN	Thu, Jul 1, 1999	10.25	10.69	10.19	10.59
1372	NASDAQ	HAIN	Wed, Jun 30, 1999	10.13	10.44	9.88	10.31
1371	NASDAQ	HAIN	Tue, Jun 29, 1999	10.19	10.31	9.94	10.16
1370	NASDAQ	HAIN	Mon, Jun 28, 1999	10.31	10.31	10.00	10.13
1369	NASDAQ	HAIN	Fri, Jun 25, 1999	9.69	10.31	9.69	10.19
1368	NASDAQ	HAIN	Thu, Jun 24, 1999	10.00	10.00	9.69	9.75
1367	NASDAQ	HAIN	Wed, Jun 23, 1999	9.69	9.94	9.66	9.94
1366	NASDAQ	HAIN	Tue, Jun 22, 1999	9.88	9.88	9.72	9.81
1365	NASDAQ	HAIN	Mon, Jun 21, 1999	10.06	10.09	9.81	9.91
1364	NASDAQ	HAIN	Fri, Jun 18, 1999	10.13	10.13	10.00	10.00
1363	NASDAQ	HAIN	Thu, Jun 17, 1999	10.13	10.19	9.81	9.94
1362	NASDAQ	HAIN	Wed, Jun 16, 1999	10.44	10.44	9.88	10.06
1361	NASDAQ	HAIN	Tue, Jun 15, 1999	10.56	10.56	10.06	10.25
1360	NASDAQ	HAIN	Mon, Jun 14, 1999	10.73	10.81	10.38	10.50
1359	NASDAQ	HAIN	Fri, Jun 11, 1999	10.78	10.84	10.63	10.75
1358	NASDAQ	HAIN	Thu, Jun 10, 1999	10.25	10.78	10.25	10.75
1357	NASDAQ	HAIN	Wed, Jun 9, 1999	10.25	10.38	10.13	10.22
1356	NASDAQ	HAIN	Tue, Jun 8, 1999	10.69	10.69	10.06	10.25
1355	NASDAQ	HAIN	Mon, Jun 7, 1999	10.81	10.91	10.28	10.50
1354	NASDAQ	HAIN	Fri, Jun 4, 1999	10.31	10.81	10.19	10.75
1353	NASDAQ	HAIN	Thu, Jun 3, 1999	9.95	10.31	9.69	10.31
1352	NASDAQ	HAIN	Wed, Jun 2, 1999	10.00	10.00	9.88	9.91
1351	NASDAQ	HAIN	Tue, Jun 1, 1999	9.88	10.06	9.59	10.00
1350	NASDAQ	HAIN	Fri, May 28, 1999	9.06	9.88	9.06	9.88
1349	NASDAQ	HAIN	Thu, May 27, 1999	9.47	9.50	8.84	9.00
1348	NASDAQ	HAIN	Wed, May 26, 1999	9.56	9.75	9.19	9.31
1347	NASDAQ	HAIN	Tue, May 25, 1999	9.70	9.88	9.50	9.56
1346	NASDAQ	HAIN	Mon, May 24, 1999	9.72	10.06	9.63	9.63
1345	NASDAQ	HAIN	Fri, May 21, 1999	9.84	9.84	9.44	9.69
1344	NASDAQ	HAIN	Thu, May 20, 1999	10.00	10.00	9.63	9.63
1343	NASDAQ	HAIN	Wed, May 19, 1999	9.66	10.00	9.66	9.88
1342	NASDAQ	HAIN	Tue, May 18, 1999	9.75	10.06	9.56	9.78
1341	NASDAQ	HAIN	Mon, May 17, 1999	10.00	10.00	9.50	9.75
1340	NASDAQ	HAIN	Fri, May 14, 1999	9.56	9.94	9.50	9.94
1339	NASDAQ	HAIN	Thu, May 13, 1999	10.16	10.25	9.44	9.81
1338	NASDAQ	HAIN	Wed, May 12, 1999	10.25	10.38	9.94	10.00
1337	NASDAQ	HAIN	Tue, May 11, 1999	9.94	10.38	9.94	10.34
1336	NASDAQ	HAIN	Mon, May 10, 1999	9.38	9.88	9.31	9.88
1335	NASDAQ	HAIN	Fri, May 7, 1999	9.66	9.75	9.25	9.38
1334	NASDAQ	HAIN	Thu, May 6, 1999	9.91	9.97	9.63	9.75
1333	NASDAQ	HAIN	Wed, May 5, 1999	9.88	9.97	9.50	9.91
1332	NASDAQ	HAIN	Tue, May 4, 1999	9.44	9.84	9.38	9.78
1331	NASDAQ	HAIN	Mon, May 3, 1999	9.00	9.41	9.00	9.31
1330	NASDAQ	HAIN	Fri, Apr 30, 1999	9.06	9.06	8.91	8.94
1329	NASDAQ	HAIN	Thu, Apr 29, 1999	9.00	9.00	8.69	8.81
1328	NASDAQ	HAIN	Wed, Apr 28, 1999	9.00	9.38	8.81	8.94
1327	NASDAQ	HAIN	Tue, Apr 27, 1999	9.13	9.19	8.81	9.06
1326	NASDAQ	HAIN	Mon, Apr 26, 1999	9.00	9.25	9.00	9.06
1325	NASDAQ	HAIN	Fri, Apr 23, 1999	9.03	9.19	8.38	9.19
1324	NASDAQ	HAIN	Thu, Apr 22, 1999	9.47	9.47	8.88	9.03
1323	NASDAQ	HAIN	Wed, Apr 21, 1999	8.50	9.44	8.50	9.44
1322	NASDAQ	HAIN	Tue, Apr 20, 1999	8.56	8.75	8.38	8.50
1321	NASDAQ	HAIN	Mon, Apr 19, 1999	8.56	8.56	7.63	8.53
1320	NASDAQ	HAIN	Fri, Apr 16, 1999	8.56	8.59	8.31	8.50
1319	NASDAQ	HAIN	Thu, Apr 15, 1999	8.41	8.63	8.38	8.47
1318	NASDAQ	HAIN	Wed, Apr 14, 1999	8.22	8.69	8.19	8.47
1317	NASDAQ	HAIN	Tue, Apr 13, 1999	8.53	8.59	8.19	8.19
1316	NASDAQ	HAIN	Mon, Apr 12, 1999	8.50	8.53	8.44	8.50
1315	NASDAQ	HAIN	Fri, Apr 9, 1999	8.56	8.69	8.47	8.53
1314	NASDAQ	HAIN	Thu, Apr 8, 1999	8.44	8.56	8.41	8.50
1313	NASDAQ	HAIN	Wed, Apr 7, 1999	8.63	8.94	8.22	8.50
1312	NASDAQ	HAIN	Tue, Apr 6, 1999	8.38	8.75	8.25	8.50
1311	NASDAQ	HAIN	Mon, Apr 5, 1999	8.13	8.50	8.13	8.42
1310	NASDAQ	HAIN	Thu, Apr 1, 1999	8.19	8.38	7.63	8.03
1309	NASDAQ	HAIN	Wed, Mar 31, 1999	8.00	8.31	7.50	8.25
1308	NASDAQ	HAIN	Tue, Mar 30, 1999	8.56	8.81	7.88	8.06
1307	NASDAQ	HAIN	Mon, Mar 29, 1999	9.00	9.16	8.44	8.56
1306	NASDAQ	HAIN	Fri, Mar 26, 1999	8.56	8.97	8.50	8.97
1305	NASDAQ	HAIN	Thu, Mar 25, 1999	8.38	8.81	8.13	8.75
1304	NASDAQ	HAIN	Wed, Mar 24, 1999	7.88	8.50	7.75	8.28
1303	NASDAQ	HAIN	Tue, Mar 23, 1999	7.50	7.88	7.50	7.75
1302	NASDAQ	HAIN	Mon, Mar 22, 1999	7.75	8.00	7.47	7.56
1301	NASDAQ	HAIN	Fri, Mar 19, 1999	8.13	8.19	7.66	7.75
1300	NASDAQ	HAIN	Thu, Mar 18, 1999	8.63	8.75	8.13	8.13
1299	NASDAQ	HAIN	Wed, Mar 17, 1999	8.56	8.78	8.47	8.59
1298	NASDAQ	HAIN	Tue, Mar 16, 1999	9.13	9.16	8.56	8.56
1297	NASDAQ	HAIN	Mon, Mar 15, 1999	9.06	9.13	8.84	9.00
1296	NASDAQ	HAIN	Fri, Mar 12, 1999	8.94	9.06	8.69	9.00
1295	NASDAQ	HAIN	Thu, Mar 11, 1999	9.19	9.38	9.00	9.06
1294	NASDAQ	HAIN	Wed, Mar 10, 1999	9.25	9.31	9.03	9.03
1293	NASDAQ	HAIN	Tue, Mar 9, 1999	9.50	9.50	8.94	9.06
1292	NASDAQ	HAIN	Mon, Mar 8, 1999	9.00	9.59	8.88	9.31
1291	NASDAQ	HAIN	Fri, Mar 5, 1999	8.06	8.75	7.81	8.75
1290	NASDAQ	HAIN	Thu, Mar 4, 1999	8.50	8.56	7.91	8.13
1289	NASDAQ	HAIN	Wed, Mar 3, 1999	8.94	8.94	8.00	8.56
1288	NASDAQ	HAIN	Tue, Mar 2, 1999	9.13	9.13	8.75	8.88
1287	NASDAQ	HAIN	Mon, Mar 1, 1999	9.56	9.75	8.84	9.13
1286	NASDAQ	HAIN	Fri, Feb 26, 1999	10.13	10.13	9.31	9.56
1285	NASDAQ	HAIN	Thu, Feb 25, 1999	10.22	10.22	9.91	10.00
1284	NASDAQ	HAIN	Wed, Feb 24, 1999	10.34	10.34	10.06	10.22
1283	NASDAQ	HAIN	Tue, Feb 23, 1999	10.34	10.34	10.00	10.06
1282	NASDAQ	HAIN	Mon, Feb 22, 1999	10.50	10.56	10.13	10.31
1281	NASDAQ	HAIN	Fri, Feb 19, 1999	10.41	10.53	10.25	10.53
1280	NASDAQ	HAIN	Thu, Feb 18, 1999	10.56	10.56	10.31	10.38
1279	NASDAQ	HAIN	Wed, Feb 17, 1999	10.66	10.69	10.41	10.44
1278	NASDAQ	HAIN	Tue, Feb 16, 1999	10.75	10.81	10.63	10.72
1277	NASDAQ	HAIN	Fri, Feb 12, 1999	11.00	11.00	10.69	10.69
1276	NASDAQ	HAIN	Thu, Feb 11, 1999	10.69	11.00	10.59	11.00
1275	NASDAQ	HAIN	Wed, Feb 10, 1999	10.78	10.94	10.50	10.59
1274	NASDAQ	HAIN	Tue, Feb 9, 1999	10.44	11.00	10.38	10.84
1273	NASDAQ	HAIN	Mon, Feb 8, 1999	10.56	10.69	10.38	10.56
1272	NASDAQ	HAIN	Fri, Feb 5, 1999	10.38	10.75	10.38	10.69
1271	NASDAQ	HAIN	Thu, Feb 4, 1999	10.53	10.59	10.09	10.50
1270	NASDAQ	HAIN	Wed, Feb 3, 1999	10.38	10.56	10.38	10.50
1269	NASDAQ	HAIN	Tue, Feb 2, 1999	10.56	10.56	9.88	10.44
1268	NASDAQ	HAIN	Mon, Feb 1, 1999	10.59	10.66	10.38	10.50
1267	NASDAQ	HAIN	Fri, Jan 29, 1999	11.00	11.00	10.66	10.75
1266	NASDAQ	HAIN	Thu, Jan 28, 1999	10.81	11.06	10.69	11.03
1265	NASDAQ	HAIN	Wed, Jan 27, 1999	11.03	11.25	10.84	10.84
1264	NASDAQ	HAIN	Tue, Jan 26, 1999	11.06	11.06	10.78	11.03
1263	NASDAQ	HAIN	Mon, Jan 25, 1999	10.81	11.19	10.75	10.88
1262	NASDAQ	HAIN	Fri, Jan 22, 1999	10.56	10.69	10.50	10.69
1261	NASDAQ	HAIN	Thu, Jan 21, 1999	10.88	10.88	10.31	10.69
1260	NASDAQ	HAIN	Wed, Jan 20, 1999	10.81	11.00	10.44	10.97
1259	NASDAQ	HAIN	Tue, Jan 19, 1999	11.06	11.16	10.81	10.88
1258	NASDAQ	HAIN	Fri, Jan 15, 1999	10.69	11.00	10.38	10.94
1257	NASDAQ	HAIN	Thu, Jan 14, 1999	10.94	10.94	10.00	10.44
1256	NASDAQ	HAIN	Wed, Jan 13, 1999	10.69	11.09	10.25	11.00
1255	NASDAQ	HAIN	Tue, Jan 12, 1999	11.09	11.19	10.63	11.00
1254	NASDAQ	HAIN	Mon, Jan 11, 1999	11.50	11.78	11.00	11.06
1253	NASDAQ	HAIN	Fri, Jan 8, 1999	11.81	11.88	11.16	11.72
1252	NASDAQ	HAIN	Thu, Jan 7, 1999	11.44	11.88	11.16	11.78
1251	NASDAQ	HAIN	Wed, Jan 6, 1999	11.06	11.47	11.00	11.41
1250	NASDAQ	HAIN	Tue, Jan 5, 1999	11.56	11.75	10.88	11.03
1249	NASDAQ	HAIN	Mon, Jan 4, 1999	12.47	12.47	11.50	11.56
1248	NASDAQ	HAIN	Thu, Dec 31, 1998	12.25	12.63	11.97	12.50
1247	NASDAQ	HAIN	Wed, Dec 30, 1998	12.09	12.25	11.91	12.25
1246	NASDAQ	HAIN	Tue, Dec 29, 1998	11.63	12.19	11.63	12.13
1245	NASDAQ	HAIN	Mon, Dec 28, 1998	11.41	12.13	11.25	12.00
1244	NASDAQ	HAIN	Thu, Dec 24, 1998	11.34	11.44	11.31	11.41
1243	NASDAQ	HAIN	Wed, Dec 23, 1998	11.44	11.44	11.19	11.25
1242	NASDAQ	HAIN	Tue, Dec 22, 1998	11.44	11.50	11.06	11.38
1241	NASDAQ	HAIN	Mon, Dec 21, 1998	11.19	11.66	11.16	11.31
1240	NASDAQ	HAIN	Fri, Dec 18, 1998	10.59	11.13	10.44	11.09
1239	NASDAQ	HAIN	Thu, Dec 17, 1998	9.84	10.63	9.84	10.63
1238	NASDAQ	HAIN	Wed, Dec 16, 1998	10.03	10.06	9.56	9.97
1237	NASDAQ	HAIN	Tue, Dec 15, 1998	9.38	9.94	9.31	9.84
1236	NASDAQ	HAIN	Mon, Dec 14, 1998	10.00	10.00	9.28	9.63
1235	NASDAQ	HAIN	Fri, Dec 11, 1998	9.75	10.25	9.72	9.78
1234	NASDAQ	HAIN	Thu, Dec 10, 1998	9.94	10.13	9.78	9.97
1233	NASDAQ	HAIN	Wed, Dec 9, 1998	8.97	10.09	8.97	9.88
1232	NASDAQ	HAIN	Tue, Dec 8, 1998	9.00	9.13	8.75	8.81
1231	NASDAQ	HAIN	Mon, Dec 7, 1998	9.25	9.44	8.88	9.03
1230	NASDAQ	HAIN	Fri, Dec 4, 1998	9.50	9.63	9.25	9.31
1229	NASDAQ	HAIN	Thu, Dec 3, 1998	9.81	9.81	9.41	9.50
1228	NASDAQ	HAIN	Wed, Dec 2, 1998	9.38	9.72	9.38	9.50
1227	NASDAQ	HAIN	Tue, Dec 1, 1998	9.94	10.25	9.38	9.50
1226	NASDAQ	HAIN	Mon, Nov 30, 1998	10.50	10.50	9.91	10.28
1225	NASDAQ	HAIN	Fri, Nov 27, 1998	9.19	10.56	9.19	10.31
1224	NASDAQ	HAIN	Wed, Nov 25, 1998	9.59	9.59	8.94	9.25
1223	NASDAQ	HAIN	Tue, Nov 24, 1998	10.13	10.13	9.50	9.69
1222	NASDAQ	HAIN	Mon, Nov 23, 1998	10.19	10.31	9.38	10.16
1221	NASDAQ	HAIN	Fri, Nov 20, 1998	10.31	10.41	10.16	10.16
1220	NASDAQ	HAIN	Thu, Nov 19, 1998	10.31	10.41	10.19	10.38
1219	NASDAQ	HAIN	Wed, Nov 18, 1998	10.19	10.41	10.09	10.19
1218	NASDAQ	HAIN	Tue, Nov 17, 1998	10.06	10.13	9.88	10.13
1217	NASDAQ	HAIN	Mon, Nov 16, 1998	10.00	10.44	9.81	10.09
1216	NASDAQ	HAIN	Fri, Nov 13, 1998	9.63	10.25	9.63	9.81
1215	NASDAQ	HAIN	Thu, Nov 12, 1998	10.06	10.22	9.47	9.88
1214	NASDAQ	HAIN	Wed, Nov 11, 1998	10.31	10.50	10.03	10.09
1213	NASDAQ	HAIN	Tue, Nov 10, 1998	10.75	10.88	10.31	10.34
1212	NASDAQ	HAIN	Mon, Nov 9, 1998	10.94	11.38	10.66	10.78
1211	NASDAQ	HAIN	Fri, Nov 6, 1998	11.13	11.13	10.75	11.00
1210	NASDAQ	HAIN	Thu, Nov 5, 1998	10.84	11.38	10.56	11.17
1209	NASDAQ	HAIN	Wed, Nov 4, 1998	10.56	10.88	10.50	10.84
1208	NASDAQ	HAIN	Tue, Nov 3, 1998	10.44	10.66	10.31	10.41
1207	NASDAQ	HAIN	Mon, Nov 2, 1998	10.00	10.56	10.00	10.31
1206	NASDAQ	HAIN	Fri, Oct 30, 1998	9.75	10.19	9.56	10.06
1205	NASDAQ	HAIN	Thu, Oct 29, 1998	9.31	9.72	9.31	9.63
1204	NASDAQ	HAIN	Wed, Oct 28, 1998	9.50	9.63	9.00	9.38
1203	NASDAQ	HAIN	Tue, Oct 27, 1998	9.88	9.94	9.59	9.69
1202	NASDAQ	HAIN	Mon, Oct 26, 1998	9.25	9.88	9.00	9.75
1201	NASDAQ	HAIN	Fri, Oct 23, 1998	9.06	9.25	9.03	9.13
1200	NASDAQ	HAIN	Thu, Oct 22, 1998	8.81	9.19	8.81	9.08
1199	NASDAQ	HAIN	Wed, Oct 21, 1998	8.88	8.94	8.75	8.94
1198	NASDAQ	HAIN	Tue, Oct 20, 1998	8.38	9.13	8.25	8.75
1197	NASDAQ	HAIN	Mon, Oct 19, 1998	7.47	8.56	7.44	8.31
1196	NASDAQ	HAIN	Fri, Oct 16, 1998	6.38	7.44	6.31	7.44
1195	NASDAQ	HAIN	Thu, Oct 15, 1998	6.00	6.19	5.66	6.19
1194	NASDAQ	HAIN	Wed, Oct 14, 1998	6.56	6.56	6.06	6.06
1193	NASDAQ	HAIN	Tue, Oct 13, 1998	6.56	6.69	6.31	6.44
1192	NASDAQ	HAIN	Mon, Oct 12, 1998	7.03	7.25	6.38	6.50
1191	NASDAQ	HAIN	Fri, Oct 9, 1998	6.56	6.97	6.38	6.81
1190	NASDAQ	HAIN	Thu, Oct 8, 1998	6.38	6.75	5.38	6.63
1189	NASDAQ	HAIN	Wed, Oct 7, 1998	7.06	7.22	6.50	6.69
1188	NASDAQ	HAIN	Tue, Oct 6, 1998	7.06	7.28	6.72	7.06
1187	NASDAQ	HAIN	Mon, Oct 5, 1998	6.81	7.00	6.06	7.00
1186	NASDAQ	HAIN	Fri, Oct 2, 1998	6.88	7.00	6.66	7.00
1185	NASDAQ	HAIN	Thu, Oct 1, 1998	7.00	7.13	6.75	7.03
1184	NASDAQ	HAIN	Wed, Sep 30, 1998	7.75	7.75	7.13	7.50
1183	NASDAQ	HAIN	Tue, Sep 29, 1998	8.13	8.13	7.63	7.75
1182	NASDAQ	HAIN	Mon, Sep 28, 1998	8.16	8.19	7.91	8.00
1181	NASDAQ	HAIN	Fri, Sep 25, 1998	8.16	8.25	7.94	8.00
1180	NASDAQ	HAIN	Thu, Sep 24, 1998	8.22	8.38	8.00	8.13
1179	NASDAQ	HAIN	Wed, Sep 23, 1998	8.00	8.22	7.84	8.13
1178	NASDAQ	HAIN	Tue, Sep 22, 1998	8.31	8.31	7.69	7.69
1177	NASDAQ	HAIN	Mon, Sep 21, 1998	7.50	8.28	7.50	8.25
1176	NASDAQ	HAIN	Fri, Sep 18, 1998	7.75	7.84	7.63	7.81
1175	NASDAQ	HAIN	Thu, Sep 17, 1998	7.81	7.94	7.31	7.63
1174	NASDAQ	HAIN	Wed, Sep 16, 1998	8.13	8.19	7.88	8.00
1173	NASDAQ	HAIN	Tue, Sep 15, 1998	8.19	8.25	8.00	8.13
1172	NASDAQ	HAIN	Mon, Sep 14, 1998	8.00	8.47	7.94	8.16
1171	NASDAQ	HAIN	Fri, Sep 11, 1998	7.38	7.88	6.66	7.88
1170	NASDAQ	HAIN	Thu, Sep 10, 1998	8.19	8.22	6.81	7.44
1169	NASDAQ	HAIN	Wed, Sep 9, 1998	8.56	8.63	8.31	8.47
1168	NASDAQ	HAIN	Tue, Sep 8, 1998	8.13	8.81	8.06	8.59
1167	NASDAQ	HAIN	Fri, Sep 4, 1998	8.00	8.06	7.69	8.00
1166	NASDAQ	HAIN	Thu, Sep 3, 1998	7.81	7.97	7.69	7.84
1165	NASDAQ	HAIN	Wed, Sep 2, 1998	8.09	8.19	7.63	7.94
1164	NASDAQ	HAIN	Tue, Sep 1, 1998	8.31	8.38	7.75	8.09
1163	NASDAQ	HAIN	Mon, Aug 31, 1998	9.38	9.38	8.31	8.44
1162	NASDAQ	HAIN	Fri, Aug 28, 1998	9.69	9.75	8.91	9.13
1161	NASDAQ	HAIN	Thu, Aug 27, 1998	10.03	10.25	8.94	9.75
1160	NASDAQ	HAIN	Wed, Aug 26, 1998	9.88	10.56	9.81	10.44
1159	NASDAQ	HAIN	Tue, Aug 25, 1998	9.81	10.38	9.72	10.38
1158	NASDAQ	HAIN	Mon, Aug 24, 1998	8.56	9.75	8.56	9.69
1157	NASDAQ	HAIN	Fri, Aug 21, 1998	8.75	8.88	8.13	8.75
1156	NASDAQ	HAIN	Thu, Aug 20, 1998	8.91	9.06	8.75	9.00
1155	NASDAQ	HAIN	Wed, Aug 19, 1998	9.19	9.41	8.94	9.16
1154	NASDAQ	HAIN	Tue, Aug 18, 1998	8.53	9.09	8.53	8.97
1153	NASDAQ	HAIN	Mon, Aug 17, 1998	8.19	8.69	8.13	8.63
1152	NASDAQ	HAIN	Fri, Aug 14, 1998	8.06	8.44	8.00	8.31
1151	NASDAQ	HAIN	Thu, Aug 13, 1998	8.53	8.75	7.56	7.88
1150	NASDAQ	HAIN	Wed, Aug 12, 1998	9.06	9.75	8.44	8.50
1149	NASDAQ	HAIN	Tue, Aug 11, 1998	8.19	9.06	7.94	9.00
1148	NASDAQ	HAIN	Mon, Aug 10, 1998	8.63	8.66	8.19	8.44
1147	NASDAQ	HAIN	Fri, Aug 7, 1998	8.25	8.75	8.22	8.47
1146	NASDAQ	HAIN	Thu, Aug 6, 1998	8.63	8.63	7.78	8.28
1145	NASDAQ	HAIN	Wed, Aug 5, 1998	9.63	9.75	7.31	8.50
1144	NASDAQ	HAIN	Tue, Aug 4, 1998	10.38	10.38	9.63	9.72
1143	NASDAQ	HAIN	Mon, Aug 3, 1998	9.88	10.31	9.88	10.13
1142	NASDAQ	HAIN	Fri, Jul 31, 1998	10.00	10.31	10.00	10.06
1141	NASDAQ	HAIN	Thu, Jul 30, 1998	10.38	10.50	9.44	10.00
1140	NASDAQ	HAIN	Wed, Jul 29, 1998	10.56	10.81	9.75	10.38
1139	NASDAQ	HAIN	Tue, Jul 28, 1998	11.13	11.13	10.00	10.75
1138	NASDAQ	HAIN	Mon, Jul 27, 1998	11.25	11.38	9.88	11.00
1137	NASDAQ	HAIN	Fri, Jul 24, 1998	12.00	12.06	11.25	11.56
1136	NASDAQ	HAIN	Thu, Jul 23, 1998	12.69	12.69	11.75	11.94
1135	NASDAQ	HAIN	Wed, Jul 22, 1998	13.13	13.19	12.63	12.75
1134	NASDAQ	HAIN	Tue, Jul 21, 1998	13.19	13.38	12.63	13.03
1133	NASDAQ	HAIN	Mon, Jul 20, 1998	12.69	13.31	12.56	13.25
1132	NASDAQ	HAIN	Fri, Jul 17, 1998	12.75	12.94	12.56	12.56
1131	NASDAQ	HAIN	Thu, Jul 16, 1998	13.13	13.13	12.75	12.88
1130	NASDAQ	HAIN	Wed, Jul 15, 1998	13.94	13.94	13.13	13.25
1129	NASDAQ	HAIN	Tue, Jul 14, 1998	13.81	14.00	13.38	13.84
1128	NASDAQ	HAIN	Mon, Jul 13, 1998	13.00	14.00	12.88	13.88
1127	NASDAQ	HAIN	Fri, Jul 10, 1998	12.50	12.56	12.38	12.56
1126	NASDAQ	HAIN	Thu, Jul 9, 1998	12.53	12.88	12.47	12.47
1125	NASDAQ	HAIN	Wed, Jul 8, 1998	12.38	12.53	12.09	12.50
1124	NASDAQ	HAIN	Tue, Jul 7, 1998	12.56	12.56	12.44	12.50
1123	NASDAQ	HAIN	Mon, Jul 6, 1998	12.31	12.72	12.31	12.53
1122	NASDAQ	HAIN	Thu, Jul 2, 1998	12.44	12.56	12.25	12.47
1121	NASDAQ	HAIN	Wed, Jul 1, 1998	12.94	13.00	12.34	12.50
1120	NASDAQ	HAIN	Tue, Jun 30, 1998	13.53	13.53	12.72	12.94
1119	NASDAQ	HAIN	Mon, Jun 29, 1998	13.94	14.31	13.41	13.53
1118	NASDAQ	HAIN	Fri, Jun 26, 1998	13.22	13.63	13.06	13.63
1117	NASDAQ	HAIN	Thu, Jun 25, 1998	13.00	13.03	12.69	12.94
1116	NASDAQ	HAIN	Wed, Jun 24, 1998	12.38	13.06	12.31	12.88
1115	NASDAQ	HAIN	Tue, Jun 23, 1998	12.06	12.25	11.81	12.25
1114	NASDAQ	HAIN	Mon, Jun 22, 1998	11.63	12.09	11.63	12.03
1113	NASDAQ	HAIN	Fri, Jun 19, 1998	11.69	12.06	11.50	11.81
1112	NASDAQ	HAIN	Thu, Jun 18, 1998	11.25	11.63	11.13	11.63
1111	NASDAQ	HAIN	Wed, Jun 17, 1998	11.25	11.44	10.97	11.22
1110	NASDAQ	HAIN	Tue, Jun 16, 1998	10.63	11.25	10.63	11.25
1109	NASDAQ	HAIN	Mon, Jun 15, 1998	10.75	10.88	10.44	10.56
1108	NASDAQ	HAIN	Fri, Jun 12, 1998	11.19	11.31	11.00	11.00
1107	NASDAQ	HAIN	Thu, Jun 11, 1998	11.50	11.50	11.13	11.19
1106	NASDAQ	HAIN	Wed, Jun 10, 1998	11.25	11.69	11.06	11.41
1105	NASDAQ	HAIN	Tue, Jun 9, 1998	11.50	11.50	11.25	11.34
1104	NASDAQ	HAIN	Mon, Jun 8, 1998	11.56	11.69	11.44	11.56
1103	NASDAQ	HAIN	Fri, Jun 5, 1998	11.88	11.94	11.38	11.69
1102	NASDAQ	HAIN	Thu, Jun 4, 1998	11.81	11.94	11.38	11.75
1101	NASDAQ	HAIN	Wed, Jun 3, 1998	12.06	12.28	11.63	11.69
1100	NASDAQ	HAIN	Tue, Jun 2, 1998	11.66	11.94	11.47	11.94
1099	NASDAQ	HAIN	Mon, Jun 1, 1998	11.31	11.66	11.13	11.31
1098	NASDAQ	HAIN	Fri, May 29, 1998	11.41	11.50	11.22	11.31
1097	NASDAQ	HAIN	Thu, May 28, 1998	11.00	11.59	10.94	11.28
1096	NASDAQ	HAIN	Wed, May 27, 1998	10.63	11.00	10.31	10.94
1095	NASDAQ	HAIN	Tue, May 26, 1998	11.63	11.69	10.88	10.88
1094	NASDAQ	HAIN	Fri, May 22, 1998	11.13	11.44	11.09	11.44
1093	NASDAQ	HAIN	Thu, May 21, 1998	11.13	11.31	11.03	11.09
1092	NASDAQ	HAIN	Wed, May 20, 1998	10.75	11.31	10.75	11.13
1091	NASDAQ	HAIN	Tue, May 19, 1998	10.81	10.94	10.69	10.75
1090	NASDAQ	HAIN	Mon, May 18, 1998	10.75	11.03	10.63	10.94
1089	NASDAQ	HAIN	Fri, May 15, 1998	10.69	10.97	10.63	10.75
1088	NASDAQ	HAIN	Thu, May 14, 1998	10.44	10.66	10.31	10.63
1087	NASDAQ	HAIN	Wed, May 13, 1998	10.66	10.81	10.38	10.48
1086	NASDAQ	HAIN	Tue, May 12, 1998	10.38	11.03	10.28	11.03
1085	NASDAQ	HAIN	Mon, May 11, 1998	10.47	10.84	10.28	10.28
1084	NASDAQ	HAIN	Fri, May 8, 1998	9.94	10.56	9.94	10.50
1083	NASDAQ	HAIN	Thu, May 7, 1998	10.19	10.31	9.91	10.00
1082	NASDAQ	HAIN	Wed, May 6, 1998	10.44	10.56	10.13	10.38
1081	NASDAQ	HAIN	Tue, May 5, 1998	10.75	10.88	10.19	10.47
1080	NASDAQ	HAIN	Mon, May 4, 1998	11.19	11.63	10.75	10.75
1079	NASDAQ	HAIN	Fri, May 1, 1998	10.25	10.99	10.25	10.99
1078	NASDAQ	HAIN	Thu, Apr 30, 1998	10.34	10.50	10.25	10.31
1077	NASDAQ	HAIN	Wed, Apr 29, 1998	10.22	10.28	9.88	10.22
1076	NASDAQ	HAIN	Tue, Apr 28, 1998	10.50	10.50	10.03	10.19
1075	NASDAQ	HAIN	Mon, Apr 27, 1998	10.59	10.63	9.81	10.09
1074	NASDAQ	HAIN	Fri, Apr 24, 1998	10.75	11.50	10.06	10.56
1073	NASDAQ	HAIN	Thu, Apr 23, 1998	10.81	10.94	10.31	10.50
1072	NASDAQ	HAIN	Wed, Apr 22, 1998	9.56	10.69	9.41	10.63
1071	NASDAQ	HAIN	Tue, Apr 21, 1998	10.00	10.13	9.31	9.56
1070	NASDAQ	HAIN	Mon, Apr 20, 1998	9.22	10.13	9.16	9.97
1069	NASDAQ	HAIN	Fri, Apr 17, 1998	8.38	9.19	8.25	9.06
1068	NASDAQ	HAIN	Thu, Apr 16, 1998	8.94	8.94	8.44	8.44
1067	NASDAQ	HAIN	Wed, Apr 15, 1998	8.88	9.03	8.81	8.81
1066	NASDAQ	HAIN	Tue, Apr 14, 1998	8.88	9.13	8.88	8.88
1065	NASDAQ	HAIN	Mon, Apr 13, 1998	8.88	9.00	8.69	8.84
1064	NASDAQ	HAIN	Thu, Apr 9, 1998	9.00	9.13	8.63	8.97
1063	NASDAQ	HAIN	Wed, Apr 8, 1998	9.50	9.50	8.88	9.00
1062	NASDAQ	HAIN	Tue, Apr 7, 1998	9.63	9.66	9.28	9.28
1061	NASDAQ	HAIN	Mon, Apr 6, 1998	9.38	9.75	9.38	9.66
1060	NASDAQ	HAIN	Fri, Apr 3, 1998	8.91	9.63	8.91	9.56
1059	NASDAQ	HAIN	Thu, Apr 2, 1998	9.00	9.19	8.63	8.94
1058	NASDAQ	HAIN	Wed, Apr 1, 1998	9.19	9.19	9.00	9.16
1057	NASDAQ	HAIN	Tue, Mar 31, 1998	9.31	9.38	9.19	9.31
1056	NASDAQ	HAIN	Mon, Mar 30, 1998	9.69	9.69	9.31	9.31
1055	NASDAQ	HAIN	Fri, Mar 27, 1998	9.56	9.75	9.56	9.59
1054	NASDAQ	HAIN	Thu, Mar 26, 1998	9.88	9.88	9.50	9.63
1053	NASDAQ	HAIN	Wed, Mar 25, 1998	9.97	9.97	9.81	9.84
1052	NASDAQ	HAIN	Tue, Mar 24, 1998	9.47	10.00	9.47	9.91
1051	NASDAQ	HAIN	Mon, Mar 23, 1998	9.88	9.88	9.56	9.56
1050	NASDAQ	HAIN	Fri, Mar 20, 1998	10.19	10.19	9.69	9.75
1049	NASDAQ	HAIN	Thu, Mar 19, 1998	9.59	10.00	9.50	9.91
1048	NASDAQ	HAIN	Wed, Mar 18, 1998	9.38	9.59	9.19	9.56
1047	NASDAQ	HAIN	Tue, Mar 17, 1998	9.53	9.53	9.41	9.44
1046	NASDAQ	HAIN	Mon, Mar 16, 1998	9.63	9.69	9.38	9.50
1045	NASDAQ	HAIN	Fri, Mar 13, 1998	8.91	9.94	8.91	9.53
1044	NASDAQ	HAIN	Thu, Mar 12, 1998	8.69	8.78	8.56	8.72
1043	NASDAQ	HAIN	Wed, Mar 11, 1998	8.56	8.72	8.56	8.69
1042	NASDAQ	HAIN	Tue, Mar 10, 1998	8.53	8.75	8.53	8.63
1041	NASDAQ	HAIN	Mon, Mar 9, 1998	7.88	8.72	7.88	8.56
1040	NASDAQ	HAIN	Fri, Mar 6, 1998	7.13	8.06	7.13	7.91
1039	NASDAQ	HAIN	Thu, Mar 5, 1998	7.00	7.25	6.88	7.25
1038	NASDAQ	HAIN	Wed, Mar 4, 1998	6.78	7.09	6.69	7.06
1037	NASDAQ	HAIN	Tue, Mar 3, 1998	7.00	7.06	6.69	6.81
1036	NASDAQ	HAIN	Mon, Mar 2, 1998	7.09	7.31	7.06	7.06
1035	NASDAQ	HAIN	Fri, Feb 27, 1998	7.13	7.31	7.06	7.13
1034	NASDAQ	HAIN	Thu, Feb 26, 1998	7.34	7.34	6.88	7.25
1033	NASDAQ	HAIN	Wed, Feb 25, 1998	7.31	7.44	7.06	7.34
1032	NASDAQ	HAIN	Tue, Feb 24, 1998	7.47	7.47	7.31	7.38
1031	NASDAQ	HAIN	Mon, Feb 23, 1998	7.50	7.53	7.41	7.47
1030	NASDAQ	HAIN	Fri, Feb 20, 1998	7.44	7.50	7.38	7.50
1029	NASDAQ	HAIN	Thu, Feb 19, 1998	7.53	7.53	7.38	7.38
1028	NASDAQ	HAIN	Wed, Feb 18, 1998	7.44	7.50	7.31	7.44
1027	NASDAQ	HAIN	Tue, Feb 17, 1998	7.19	7.44	7.00	7.38
1026	NASDAQ	HAIN	Fri, Feb 13, 1998	7.56	7.63	7.06	7.09
1025	NASDAQ	HAIN	Thu, Feb 12, 1998	7.31	7.50	7.22	7.44
1024	NASDAQ	HAIN	Wed, Feb 11, 1998	7.50	7.50	7.13	7.31
1023	NASDAQ	HAIN	Tue, Feb 10, 1998	7.00	7.50	7.00	7.47
1022	NASDAQ	HAIN	Mon, Feb 9, 1998	6.91	7.00	6.78	6.81
1021	NASDAQ	HAIN	Fri, Feb 6, 1998	6.50	6.88	6.38	6.75
1020	NASDAQ	HAIN	Thu, Feb 5, 1998	6.44	6.56	6.31	6.47
1019	NASDAQ	HAIN	Wed, Feb 4, 1998	6.16	6.56	6.13	6.38
1018	NASDAQ	HAIN	Tue, Feb 3, 1998	5.75	6.06	5.75	6.06
1017	NASDAQ	HAIN	Mon, Feb 2, 1998	5.69	5.88	5.69	5.78
1016	NASDAQ	HAIN	Fri, Jan 30, 1998	5.84	5.84	5.50	5.72
1015	NASDAQ	HAIN	Thu, Jan 29, 1998	5.69	5.88	5.69	5.78
1014	NASDAQ	HAIN	Wed, Jan 28, 1998	5.69	5.81	5.63	5.69
1013	NASDAQ	HAIN	Tue, Jan 27, 1998	5.66	5.81	5.63	5.72
1012	NASDAQ	HAIN	Mon, Jan 26, 1998	5.44	5.69	5.44	5.63
1011	NASDAQ	HAIN	Fri, Jan 23, 1998	5.38	5.56	5.38	5.44
1010	NASDAQ	HAIN	Thu, Jan 22, 1998	5.06	5.38	4.94	5.38
1009	NASDAQ	HAIN	Wed, Jan 21, 1998	4.88	5.06	4.88	4.94
1008	NASDAQ	HAIN	Tue, Jan 20, 1998	5.06	5.06	4.91	4.94
1007	NASDAQ	HAIN	Fri, Jan 16, 1998	4.97	5.03	4.91	4.91
1006	NASDAQ	HAIN	Thu, Jan 15, 1998	5.19	5.19	5.00	5.00
1005	NASDAQ	HAIN	Wed, Jan 14, 1998	5.25	5.31	5.16	5.28
1004	NASDAQ	HAIN	Tue, Jan 13, 1998	5.06	5.25	5.03	5.22
1003	NASDAQ	HAIN	Mon, Jan 12, 1998	4.81	4.91	4.75	4.91
1002	NASDAQ	HAIN	Fri, Jan 9, 1998	5.06	5.06	4.81	4.94
1001	NASDAQ	HAIN	Thu, Jan 8, 1998	4.88	5.06	4.88	5.00
1000	NASDAQ	HAIN	Wed, Jan 7, 1998	5.00	5.03	4.81	4.94
999	NASDAQ	HAIN	Tue, Jan 6, 1998	4.88	5.03	4.69	5.00
998	NASDAQ	HAIN	Mon, Jan 5, 1998	4.63	4.88	4.63	4.84
997	NASDAQ	HAIN	Fri, Jan 2, 1998	4.72	4.72	4.50	4.53
996	NASDAQ	HAIN	Wed, Dec 31, 1997	4.56	4.75	4.56	4.59
995	NASDAQ	HAIN	Tue, Dec 30, 1997	4.34	4.69	4.34	4.59
994	NASDAQ	HAIN	Mon, Dec 29, 1997	4.31	4.34	4.31	4.31
993	NASDAQ	HAIN	Fri, Dec 26, 1997	4.31	4.34	4.31	4.31
992	NASDAQ	HAIN	Wed, Dec 24, 1997	4.31	4.38	4.31	4.31
991	NASDAQ	HAIN	Tue, Dec 23, 1997	4.34	4.34	4.31	4.31
990	NASDAQ	HAIN	Mon, Dec 22, 1997	4.31	4.41	4.31	4.34
989	NASDAQ	HAIN	Fri, Dec 19, 1997	4.41	4.44	4.31	4.31
988	NASDAQ	HAIN	Thu, Dec 18, 1997	4.33	4.50	4.33	4.41
987	NASDAQ	HAIN	Wed, Dec 17, 1997	4.19	4.44	4.19	4.33
986	NASDAQ	HAIN	Tue, Dec 16, 1997	4.22	4.25	4.19	4.19
985	NASDAQ	HAIN	Mon, Dec 15, 1997	4.25	4.28	4.19	4.19
984	NASDAQ	HAIN	Fri, Dec 12, 1997	4.25	4.41	4.25	4.25
983	NASDAQ	HAIN	Thu, Dec 11, 1997	4.38	4.41	4.22	4.28
982	NASDAQ	HAIN	Wed, Dec 10, 1997	4.41	4.47	4.38	4.41
981	NASDAQ	HAIN	Tue, Dec 9, 1997	4.31	4.50	4.25	4.44
980	NASDAQ	HAIN	Mon, Dec 8, 1997	4.41	4.41	4.22	4.25
979	NASDAQ	HAIN	Fri, Dec 5, 1997	4.47	4.47	4.31	4.31
978	NASDAQ	HAIN	Thu, Dec 4, 1997	4.50	4.52	4.31	4.47
977	NASDAQ	HAIN	Wed, Dec 3, 1997	4.50	4.59	4.50	4.50
976	NASDAQ	HAIN	Tue, Dec 2, 1997	4.75	4.84	4.69	4.69
975	NASDAQ	HAIN	Mon, Dec 1, 1997	5.03	5.09	4.81	4.84
974	NASDAQ	HAIN	Fri, Nov 28, 1997	5.03	5.13	5.00	5.06
973	NASDAQ	HAIN	Wed, Nov 26, 1997	5.13	5.16	5.00	5.00
972	NASDAQ	HAIN	Tue, Nov 25, 1997	5.28	5.28	5.00	5.13
971	NASDAQ	HAIN	Mon, Nov 24, 1997	5.13	5.31	5.00	5.25
970	NASDAQ	HAIN	Fri, Nov 21, 1997	5.13	5.31	5.09	5.13
969	NASDAQ	HAIN	Thu, Nov 20, 1997	5.47	5.47	5.03	5.13
968	NASDAQ	HAIN	Wed, Nov 19, 1997	5.38	5.44	5.38	5.44
967	NASDAQ	HAIN	Tue, Nov 18, 1997	5.53	5.53	5.31	5.44
966	NASDAQ	HAIN	Mon, Nov 17, 1997	5.81	5.81	5.44	5.63
965	NASDAQ	HAIN	Fri, Nov 14, 1997	5.69	5.88	5.47	5.75
964	NASDAQ	HAIN	Thu, Nov 13, 1997	5.38	5.66	5.38	5.66
963	NASDAQ	HAIN	Wed, Nov 12, 1997	5.53	5.53	5.31	5.34
962	NASDAQ	HAIN	Tue, Nov 11, 1997	5.50	5.50	5.44	5.44
961	NASDAQ	HAIN	Mon, Nov 10, 1997	5.50	5.59	5.41	5.59
960	NASDAQ	HAIN	Fri, Nov 7, 1997	5.13	5.66	5.13	5.50
959	NASDAQ	HAIN	Thu, Nov 6, 1997	5.38	5.44	5.31	5.38
958	NASDAQ	HAIN	Wed, Nov 5, 1997	5.53	5.53	5.38	5.44
957	NASDAQ	HAIN	Tue, Nov 4, 1997	5.31	5.53	5.31	5.50
956	NASDAQ	HAIN	Mon, Nov 3, 1997	5.47	5.50	5.31	5.34
955	NASDAQ	HAIN	Fri, Oct 31, 1997	5.06	5.44	4.94	5.38
954	NASDAQ	HAIN	Thu, Oct 30, 1997	5.00	5.00	4.81	4.94
953	NASDAQ	HAIN	Wed, Oct 29, 1997	5.63	5.63	5.06	5.06
952	NASDAQ	HAIN	Tue, Oct 28, 1997	4.88	5.19	3.94	5.19
951	NASDAQ	HAIN	Mon, Oct 27, 1997	5.50	5.63	4.63	4.75
950	NASDAQ	HAIN	Fri, Oct 24, 1997	5.75	5.81	5.50	5.50
949	NASDAQ	HAIN	Thu, Oct 23, 1997	5.50	5.72	5.31	5.56
948	NASDAQ	HAIN	Wed, Oct 22, 1997	5.81	5.81	5.50	5.69
947	NASDAQ	HAIN	Tue, Oct 21, 1997	5.94	5.94	5.38	5.75
946	NASDAQ	HAIN	Mon, Oct 20, 1997	5.81	5.94	5.69	5.92
945	NASDAQ	HAIN	Fri, Oct 17, 1997	6.16	6.16	5.94	5.94
944	NASDAQ	HAIN	Thu, Oct 16, 1997	6.38	6.38	6.06	6.16
943	NASDAQ	HAIN	Wed, Oct 15, 1997	6.31	6.38	6.25	6.38
942	NASDAQ	HAIN	Tue, Oct 14, 1997	6.38	6.41	6.28	6.34
941	NASDAQ	HAIN	Mon, Oct 13, 1997	6.38	6.41	6.31	6.38
940	NASDAQ	HAIN	Fri, Oct 10, 1997	6.31	6.38	6.22	6.31
939	NASDAQ	HAIN	Thu, Oct 9, 1997	6.28	6.31	6.06	6.25
938	NASDAQ	HAIN	Wed, Oct 8, 1997	6.03	6.38	6.00	6.25
937	NASDAQ	HAIN	Tue, Oct 7, 1997	6.19	6.19	6.00	6.00
936	NASDAQ	HAIN	Mon, Oct 6, 1997	6.25	6.25	5.95	6.09
935	NASDAQ	HAIN	Fri, Oct 3, 1997	6.13	6.41	6.00	6.25
934	NASDAQ	HAIN	Thu, Oct 2, 1997	5.94	6.13	5.81	6.03
933	NASDAQ	HAIN	Wed, Oct 1, 1997	5.97	6.16	5.81	5.94
932	NASDAQ	HAIN	Tue, Sep 30, 1997	6.00	6.03	5.75	5.97
931	NASDAQ	HAIN	Mon, Sep 29, 1997	5.50	6.00	5.47	5.97
930	NASDAQ	HAIN	Fri, Sep 26, 1997	5.66	5.66	5.38	5.56
929	NASDAQ	HAIN	Thu, Sep 25, 1997	5.50	5.75	5.44	5.63
928	NASDAQ	HAIN	Wed, Sep 24, 1997	5.00	5.50	4.94	5.44
927	NASDAQ	HAIN	Tue, Sep 23, 1997	4.94	5.03	4.91	5.00
926	NASDAQ	HAIN	Mon, Sep 22, 1997	4.75	5.09	4.69	4.84
925	NASDAQ	HAIN	Fri, Sep 19, 1997	4.63	4.69	4.44	4.56
924	NASDAQ	HAIN	Thu, Sep 18, 1997	4.78	4.94	4.69	4.69
923	NASDAQ	HAIN	Wed, Sep 17, 1997	4.97	5.06	4.75	4.78
922	NASDAQ	HAIN	Tue, Sep 16, 1997	4.91	5.13	4.91	5.00
921	NASDAQ	HAIN	Mon, Sep 15, 1997	5.25	5.31	4.88	4.97
920	NASDAQ	HAIN	Fri, Sep 12, 1997	5.13	5.25	5.06	5.25
919	NASDAQ	HAIN	Thu, Sep 11, 1997	4.88	5.34	4.88	5.00
918	NASDAQ	HAIN	Wed, Sep 10, 1997	4.84	4.97	4.84	4.88
917	NASDAQ	HAIN	Tue, Sep 9, 1997	5.00	5.03	4.78	4.88
916	NASDAQ	HAIN	Mon, Sep 8, 1997	5.31	5.63	4.88	5.00
915	NASDAQ	HAIN	Fri, Sep 5, 1997	4.88	5.25	4.81	5.03
914	NASDAQ	HAIN	Thu, Sep 4, 1997	4.91	5.00	4.63	4.88
913	NASDAQ	HAIN	Wed, Sep 3, 1997	5.19	5.19	4.97	4.97
912	NASDAQ	HAIN	Tue, Sep 2, 1997	5.28	5.38	4.78	5.06
911	NASDAQ	HAIN	Fri, Aug 29, 1997	5.13	5.28	5.00	5.13
910	NASDAQ	HAIN	Thu, Aug 28, 1997	4.94	5.09	4.94	5.06
909	NASDAQ	HAIN	Wed, Aug 27, 1997	5.22	5.28	4.94	4.94
908	NASDAQ	HAIN	Tue, Aug 26, 1997	5.13	5.25	5.13	5.22
907	NASDAQ	HAIN	Mon, Aug 25, 1997	5.00	5.45	5.00	5.13
906	NASDAQ	HAIN	Fri, Aug 22, 1997	4.69	4.94	4.50	4.94
905	NASDAQ	HAIN	Thu, Aug 21, 1997	4.94	4.94	4.63	4.88
904	NASDAQ	HAIN	Wed, Aug 20, 1997	4.94	4.97	4.72	4.91
903	NASDAQ	HAIN	Tue, Aug 19, 1997	4.63	4.94	4.47	4.88
902	NASDAQ	HAIN	Mon, Aug 18, 1997	4.34	4.69	4.31	4.56
901	NASDAQ	HAIN	Fri, Aug 15, 1997	4.41	4.63	4.19	4.28
900	NASDAQ	HAIN	Thu, Aug 14, 1997	3.97	4.28	3.81	4.16
899	NASDAQ	HAIN	Wed, Aug 13, 1997	3.81	3.97	3.80	3.97
898	NASDAQ	HAIN	Tue, Aug 12, 1997	3.94	3.94	3.81	3.84
897	NASDAQ	HAIN	Mon, Aug 11, 1997	4.00	4.00	3.81	3.94
896	NASDAQ	HAIN	Fri, Aug 8, 1997	3.84	4.03	3.75	3.94
895	NASDAQ	HAIN	Thu, Aug 7, 1997	4.00	4.00	3.78	3.97
894	NASDAQ	HAIN	Wed, Aug 6, 1997	3.78	4.00	3.78	4.00
893	NASDAQ	HAIN	Tue, Aug 5, 1997	3.72	4.13	3.69	3.84
892	NASDAQ	HAIN	Mon, Aug 4, 1997	3.78	3.78	3.56	3.63
891	NASDAQ	HAIN	Fri, Aug 1, 1997	3.78	3.88	3.59	3.75
890	NASDAQ	HAIN	Thu, Jul 31, 1997	4.00	4.09	3.72	3.78
889	NASDAQ	HAIN	Wed, Jul 30, 1997	3.48	3.91	3.34	3.91
888	NASDAQ	HAIN	Tue, Jul 29, 1997	3.50	3.50	3.38	3.41
887	NASDAQ	HAIN	Mon, Jul 28, 1997	3.44	3.50	3.36	3.41
886	NASDAQ	HAIN	Fri, Jul 25, 1997	3.50	3.50	3.31	3.38
885	NASDAQ	HAIN	Thu, Jul 24, 1997	3.44	3.50	3.33	3.37
884	NASDAQ	HAIN	Wed, Jul 23, 1997	3.50	3.52	3.28	3.41
883	NASDAQ	HAIN	Tue, Jul 22, 1997	3.50	3.56	3.31	3.41
882	NASDAQ	HAIN	Mon, Jul 21, 1997	3.44	3.56	3.28	3.52
881	NASDAQ	HAIN	Fri, Jul 18, 1997	3.28	3.44	3.16	3.25
880	NASDAQ	HAIN	Thu, Jul 17, 1997	3.44	3.50	3.28	3.38
879	NASDAQ	HAIN	Wed, Jul 16, 1997	3.22	3.63	3.19	3.38
878	NASDAQ	HAIN	Tue, Jul 15, 1997	3.00	3.22	2.81	3.19
877	NASDAQ	HAIN	Mon, Jul 14, 1997	2.97	3.06	2.91	3.03
876	NASDAQ	HAIN	Fri, Jul 11, 1997	2.88	2.97	2.72	2.97
875	NASDAQ	HAIN	Thu, Jul 10, 1997	2.88	2.94	2.81	2.84
874	NASDAQ	HAIN	Wed, Jul 9, 1997	2.98	2.98	2.88	2.88
873	NASDAQ	HAIN	Tue, Jul 8, 1997	2.69	3.00	2.69	2.97
872	NASDAQ	HAIN	Mon, Jul 7, 1997	2.50	2.69	2.42	2.63
871	NASDAQ	HAIN	Thu, Jul 3, 1997	2.41	2.53	2.41	2.50
870	NASDAQ	HAIN	Wed, Jul 2, 1997	2.41	2.44	2.41	2.44
869	NASDAQ	HAIN	Tue, Jul 1, 1997	2.41	2.44	2.41	2.42
868	NASDAQ	HAIN	Mon, Jun 30, 1997	2.41	2.44	2.41	2.41
867	NASDAQ	HAIN	Fri, Jun 27, 1997	2.44	2.44	2.41	2.41
866	NASDAQ	HAIN	Thu, Jun 26, 1997	2.41	2.44	2.41	2.44
865	NASDAQ	HAIN	Wed, Jun 25, 1997	2.44	2.47	2.41	2.41
864	NASDAQ	HAIN	Tue, Jun 24, 1997	2.50	2.53	2.47	2.47
863	NASDAQ	HAIN	Mon, Jun 23, 1997	2.50	2.63	2.50	2.52
862	NASDAQ	HAIN	Fri, Jun 20, 1997	2.44	2.59	2.44	2.56
861	NASDAQ	HAIN	Thu, Jun 19, 1997	2.50	2.56	2.41	2.56
860	NASDAQ	HAIN	Wed, Jun 18, 1997	2.38	2.50	2.38	2.50
859	NASDAQ	HAIN	Tue, Jun 17, 1997	2.38	2.44	2.38	2.38
858	NASDAQ	HAIN	Mon, Jun 16, 1997	2.47	2.50	2.38	2.47
857	NASDAQ	HAIN	Fri, Jun 13, 1997	2.56	2.66	2.47	2.52
856	NASDAQ	HAIN	Thu, Jun 12, 1997	2.56	2.63	2.56	2.56
855	NASDAQ	HAIN	Wed, Jun 11, 1997	2.59	2.69	2.56	2.56
854	NASDAQ	HAIN	Tue, Jun 10, 1997	2.56	2.66	2.50	2.66
853	NASDAQ	HAIN	Mon, Jun 9, 1997	2.69	2.69	2.56	2.56
852	NASDAQ	HAIN	Fri, Jun 6, 1997	2.56	2.66	2.53	2.66
851	NASDAQ	HAIN	Thu, Jun 5, 1997	2.56	2.81	2.50	2.66
850	NASDAQ	HAIN	Wed, Jun 4, 1997	2.50	2.56	2.44	2.53
849	NASDAQ	HAIN	Tue, Jun 3, 1997	2.38	2.63	2.34	2.50
848	NASDAQ	HAIN	Mon, Jun 2, 1997	2.31	2.38	2.31	2.38
847	NASDAQ	HAIN	Fri, May 30, 1997	2.28	2.34	2.28	2.31
846	NASDAQ	HAIN	Thu, May 29, 1997	2.38	2.38	2.28	2.34
845	NASDAQ	HAIN	Wed, May 28, 1997	2.31	2.31	2.28	2.31
844	NASDAQ	HAIN	Tue, May 27, 1997	2.34	2.38	2.25	2.34
843	NASDAQ	HAIN	Fri, May 23, 1997	2.28	2.34	2.25	2.25
842	NASDAQ	HAIN	Thu, May 22, 1997	2.31	2.38	2.25	2.28
841	NASDAQ	HAIN	Wed, May 21, 1997	2.23	2.41	2.23	2.38
840	NASDAQ	HAIN	Tue, May 20, 1997	2.27	2.28	2.16	2.28
839	NASDAQ	HAIN	Mon, May 19, 1997	2.19	2.27	2.19	2.22
838	NASDAQ	HAIN	Fri, May 16, 1997	2.31	2.31	2.09	2.13
837	NASDAQ	HAIN	Thu, May 15, 1997	2.44	2.44	2.25	2.31
836	NASDAQ	HAIN	Wed, May 14, 1997	2.34	2.44	2.31	2.44
835	NASDAQ	HAIN	Tue, May 13, 1997	2.28	2.34	2.25	2.34
834	NASDAQ	HAIN	Mon, May 12, 1997	2.19	2.31	2.19	2.28
833	NASDAQ	HAIN	Fri, May 9, 1997	2.19	2.19	2.13	2.19
832	NASDAQ	HAIN	Thu, May 8, 1997	2.16	2.16	2.09	2.16
831	NASDAQ	HAIN	Wed, May 7, 1997	2.03	2.19	2.03	2.09
830	NASDAQ	HAIN	Tue, May 6, 1997	2.06	2.13	2.00	2.06
829	NASDAQ	HAIN	Mon, May 5, 1997	2.13	2.19	2.09	2.19
828	NASDAQ	HAIN	Fri, May 2, 1997	2.11	2.13	2.06	2.13
827	NASDAQ	HAIN	Thu, May 1, 1997	2.22	2.22	2.00	2.09
826	NASDAQ	HAIN	Wed, Apr 30, 1997	2.16	2.19	2.09	2.19
825	NASDAQ	HAIN	Tue, Apr 29, 1997	2.25	2.31	2.19	2.19
824	NASDAQ	HAIN	Mon, Apr 28, 1997	2.31	2.31	2.25	2.31
823	NASDAQ	HAIN	Fri, Apr 25, 1997	2.38	2.38	2.31	2.31
822	NASDAQ	HAIN	Thu, Apr 24, 1997	2.38	2.41	2.31	2.38
821	NASDAQ	HAIN	Wed, Apr 23, 1997	2.41	2.44	2.38	2.39
820	NASDAQ	HAIN	Tue, Apr 22, 1997	2.28	2.41	2.28	2.41
819	NASDAQ	HAIN	Mon, Apr 21, 1997	2.47	2.47	2.30	2.41
818	NASDAQ	HAIN	Fri, Apr 18, 1997	2.38	2.44	2.30	2.31
817	NASDAQ	HAIN	Thu, Apr 17, 1997	2.47	2.47	2.34	2.38
816	NASDAQ	HAIN	Wed, Apr 16, 1997	2.38	2.50	2.38	2.44
815	NASDAQ	HAIN	Tue, Apr 15, 1997	2.22	2.44	2.19	2.38
814	NASDAQ	HAIN	Mon, Apr 14, 1997	2.16	2.22	2.16	2.16
813	NASDAQ	HAIN	Fri, Apr 11, 1997	2.25	2.25	2.19	2.19
812	NASDAQ	HAIN	Thu, Apr 10, 1997	2.22	2.22	2.19	2.19
811	NASDAQ	HAIN	Wed, Apr 9, 1997	2.19	2.20	2.19	2.20
810	NASDAQ	HAIN	Tue, Apr 8, 1997	2.19	2.22	2.19	2.19
809	NASDAQ	HAIN	Mon, Apr 7, 1997	2.22	2.22	2.19	2.19
808	NASDAQ	HAIN	Fri, Apr 4, 1997	2.19	2.19	2.16	2.16
807	NASDAQ	HAIN	Thu, Apr 3, 1997	2.22	2.22	2.16	2.17
806	NASDAQ	HAIN	Wed, Apr 2, 1997	2.16	2.22	2.13	2.22
805	NASDAQ	HAIN	Tue, Apr 1, 1997	2.13	2.19	2.13	2.16
804	NASDAQ	HAIN	Mon, Mar 31, 1997	2.25	2.25	2.13	2.22
803	NASDAQ	HAIN	Thu, Mar 27, 1997	2.22	2.31	2.16	2.25
802	NASDAQ	HAIN	Wed, Mar 26, 1997	2.34	2.38	2.25	2.27
801	NASDAQ	HAIN	Tue, Mar 25, 1997	2.38	2.41	2.34	2.34
800	NASDAQ	HAIN	Mon, Mar 24, 1997	2.44	2.45	2.41	2.41
799	NASDAQ	HAIN	Fri, Mar 21, 1997	2.47	2.47	2.44	2.47
798	NASDAQ	HAIN	Thu, Mar 20, 1997	2.39	2.53	2.38	2.44
797	NASDAQ	HAIN	Wed, Mar 19, 1997	2.44	2.47	2.39	2.41
796	NASDAQ	HAIN	Tue, Mar 18, 1997	2.56	2.56	2.44	2.45
795	NASDAQ	HAIN	Mon, Mar 17, 1997	2.53	2.53	2.47	2.48
794	NASDAQ	HAIN	Fri, Mar 14, 1997	2.50	2.56	2.47	2.50
793	NASDAQ	HAIN	Thu, Mar 13, 1997	2.53	2.63	2.44	2.50
792	NASDAQ	HAIN	Wed, Mar 12, 1997	2.75	2.75	2.50	2.63
791	NASDAQ	HAIN	Tue, Mar 11, 1997	2.88	2.88	2.67	2.72
790	NASDAQ	HAIN	Mon, Mar 10, 1997	2.88	2.88	2.81	2.88
789	NASDAQ	HAIN	Fri, Mar 7, 1997	2.88	2.91	2.81	2.81
788	NASDAQ	HAIN	Thu, Mar 6, 1997	2.81	2.94	2.78	2.88
787	NASDAQ	HAIN	Wed, Mar 5, 1997	2.91	2.97	2.75	2.81
786	NASDAQ	HAIN	Tue, Mar 4, 1997	2.75	2.91	2.63	2.84
785	NASDAQ	HAIN	Mon, Mar 3, 1997	2.75	2.91	2.63	2.63
784	NASDAQ	HAIN	Fri, Feb 28, 1997	2.59	2.75	2.53	2.75
783	NASDAQ	HAIN	Thu, Feb 27, 1997	2.63	2.66	2.53	2.55
782	NASDAQ	HAIN	Wed, Feb 26, 1997	2.61	2.63	2.44	2.59
781	NASDAQ	HAIN	Tue, Feb 25, 1997	2.66	2.69	2.50	2.56
780	NASDAQ	HAIN	Mon, Feb 24, 1997	2.53	2.69	2.53	2.66
779	NASDAQ	HAIN	Fri, Feb 21, 1997	2.59	2.66	2.56	2.56
778	NASDAQ	HAIN	Thu, Feb 20, 1997	2.73	2.75	2.55	2.59
777	NASDAQ	HAIN	Wed, Feb 19, 1997	2.69	2.75	2.59	2.69
776	NASDAQ	HAIN	Tue, Feb 18, 1997	3.03	3.13	2.63	2.75
775	NASDAQ	HAIN	Fri, Feb 14, 1997	2.66	2.84	2.56	2.72
774	NASDAQ	HAIN	Thu, Feb 13, 1997	2.69	2.75	2.63	2.72
773	NASDAQ	HAIN	Wed, Feb 12, 1997	2.72	2.77	2.56	2.69
772	NASDAQ	HAIN	Tue, Feb 11, 1997	2.44	2.72	2.27	2.72
771	NASDAQ	HAIN	Mon, Feb 10, 1997	2.75	2.75	2.44	2.44
770	NASDAQ	HAIN	Fri, Feb 7, 1997	2.80	2.83	2.72	2.72
769	NASDAQ	HAIN	Thu, Feb 6, 1997	2.70	2.80	2.66	2.73
768	NASDAQ	HAIN	Wed, Feb 5, 1997	2.47	2.81	2.44	2.70
767	NASDAQ	HAIN	Tue, Feb 4, 1997	2.44	2.50	2.41	2.44
766	NASDAQ	HAIN	Mon, Feb 3, 1997	2.50	2.63	2.41	2.47
765	NASDAQ	HAIN	Fri, Jan 31, 1997	2.59	2.59	2.34	2.47
764	NASDAQ	HAIN	Thu, Jan 30, 1997	2.31	2.63	2.31	2.38
763	NASDAQ	HAIN	Wed, Jan 29, 1997	2.19	2.38	2.19	2.31
762	NASDAQ	HAIN	Tue, Jan 28, 1997	2.13	2.19	2.13	2.13
761	NASDAQ	HAIN	Mon, Jan 27, 1997	2.06	2.13	2.04	2.06
760	NASDAQ	HAIN	Fri, Jan 24, 1997	2.09	2.16	2.03	2.06
759	NASDAQ	HAIN	Thu, Jan 23, 1997	2.05	2.22	2.05	2.13
758	NASDAQ	HAIN	Wed, Jan 22, 1997	2.14	2.22	2.00	2.06
757	NASDAQ	HAIN	Tue, Jan 21, 1997	2.38	2.38	2.05	2.16
756	NASDAQ	HAIN	Mon, Jan 20, 1997	2.11	2.39	2.11	2.38
755	NASDAQ	HAIN	Fri, Jan 17, 1997	2.08	2.11	2.05	2.11
754	NASDAQ	HAIN	Thu, Jan 16, 1997	2.06	2.09	1.98	2.03
753	NASDAQ	HAIN	Wed, Jan 15, 1997	2.03	2.11	1.98	2.06
752	NASDAQ	HAIN	Tue, Jan 14, 1997	1.88	2.09	1.88	2.03
751	NASDAQ	HAIN	Mon, Jan 13, 1997	1.75	1.88	1.75	1.88
750	NASDAQ	HAIN	Fri, Jan 10, 1997	1.88	1.88	1.75	1.78
749	NASDAQ	HAIN	Thu, Jan 9, 1997	1.75	1.86	1.75	1.84
748	NASDAQ	HAIN	Wed, Jan 8, 1997	1.78	1.78	1.72	1.72
747	NASDAQ	HAIN	Tue, Jan 7, 1997	1.73	1.77	1.72	1.77
746	NASDAQ	HAIN	Mon, Jan 6, 1997	1.70	1.72	1.69	1.69
745	NASDAQ	HAIN	Fri, Jan 3, 1997	1.72	1.72	1.69	1.69
744	NASDAQ	HAIN	Thu, Jan 2, 1997	1.69	1.72	1.69	1.72
743	NASDAQ	HAIN	Tue, Dec 31, 1996	1.67	1.69	1.66	1.69
742	NASDAQ	HAIN	Mon, Dec 30, 1996	1.66	1.67	1.58	1.67
741	NASDAQ	HAIN	Fri, Dec 27, 1996	1.61	1.64	1.61	1.64
740	NASDAQ	HAIN	Thu, Dec 26, 1996	1.66	1.66	1.61	1.63
739	NASDAQ	HAIN	Tue, Dec 24, 1996	1.53	1.63	1.53	1.63
738	NASDAQ	HAIN	Mon, Dec 23, 1996	1.56	1.59	1.53	1.53
737	NASDAQ	HAIN	Fri, Dec 20, 1996	1.61	1.62	1.56	1.58
736	NASDAQ	HAIN	Thu, Dec 19, 1996	1.59	1.64	1.59	1.64
735	NASDAQ	HAIN	Wed, Dec 18, 1996	1.64	1.64	1.59	1.59
734	NASDAQ	HAIN	Tue, Dec 17, 1996	1.64	1.64	1.59	1.63
733	NASDAQ	HAIN	Mon, Dec 16, 1996	1.59	1.66	1.59	1.63
732	NASDAQ	HAIN	Fri, Dec 13, 1996	1.63	1.66	1.59	1.59
731	NASDAQ	HAIN	Thu, Dec 12, 1996	1.63	1.66	1.61	1.64
730	NASDAQ	HAIN	Wed, Dec 11, 1996	1.63	1.69	1.61	1.69
729	NASDAQ	HAIN	Tue, Dec 10, 1996	1.67	1.72	1.63	1.63
728	NASDAQ	HAIN	Mon, Dec 9, 1996	1.77	1.77	1.72	1.72
727	NASDAQ	HAIN	Fri, Dec 6, 1996	1.73	1.77	1.72	1.75
726	NASDAQ	HAIN	Thu, Dec 5, 1996	1.72	1.78	1.72	1.75
725	NASDAQ	HAIN	Wed, Dec 4, 1996	1.72	1.75	1.63	1.72
724	NASDAQ	HAIN	Tue, Dec 3, 1996	1.78	1.78	1.69	1.69
723	NASDAQ	HAIN	Mon, Dec 2, 1996	1.72	1.78	1.72	1.72
722	NASDAQ	HAIN	Fri, Nov 29, 1996	1.72	1.77	1.72	1.72
721	NASDAQ	HAIN	Wed, Nov 27, 1996	1.73	1.75	1.72	1.72
720	NASDAQ	HAIN	Tue, Nov 26, 1996	1.80	1.80	1.72	1.73
719	NASDAQ	HAIN	Mon, Nov 25, 1996	1.73	1.80	1.73	1.77
718	NASDAQ	HAIN	Fri, Nov 22, 1996	1.80	1.80	1.73	1.73
717	NASDAQ	HAIN	Thu, Nov 21, 1996	1.78	1.80	1.75	1.77
716	NASDAQ	HAIN	Wed, Nov 20, 1996	1.81	1.81	1.73	1.75
715	NASDAQ	HAIN	Tue, Nov 19, 1996	1.81	1.81	1.75	1.75
714	NASDAQ	HAIN	Mon, Nov 18, 1996	1.81	1.84	1.75	1.75
713	NASDAQ	HAIN	Fri, Nov 15, 1996	1.84	1.86	1.81	1.81
712	NASDAQ	HAIN	Thu, Nov 14, 1996	1.84	1.88	1.84	1.84
711	NASDAQ	HAIN	Wed, Nov 13, 1996	1.84	1.88	1.81	1.84
710	NASDAQ	HAIN	Tue, Nov 12, 1996	1.88	1.88	1.81	1.84
709	NASDAQ	HAIN	Mon, Nov 11, 1996	1.94	1.94	1.84	1.88
708	NASDAQ	HAIN	Fri, Nov 8, 1996	1.84	1.88	1.81	1.88
707	NASDAQ	HAIN	Thu, Nov 7, 1996	1.80	1.91	1.80	1.84
706	NASDAQ	HAIN	Wed, Nov 6, 1996	1.84	1.84	1.78	1.80
705	NASDAQ	HAIN	Tue, Nov 5, 1996	1.78	1.84	1.78	1.81
704	NASDAQ	HAIN	Mon, Nov 4, 1996	1.73	1.75	1.73	1.75
703	NASDAQ	HAIN	Fri, Nov 1, 1996	1.75	1.75	1.72	1.73
702	NASDAQ	HAIN	Thu, Oct 31, 1996	1.75	1.78	1.72	1.72
701	NASDAQ	HAIN	Wed, Oct 30, 1996	1.75	1.81	1.75	1.75
700	NASDAQ	HAIN	Tue, Oct 29, 1996	1.73	1.84	1.73	1.78
699	NASDAQ	HAIN	Mon, Oct 28, 1996	1.75	1.78	1.72	1.78
698	NASDAQ	HAIN	Fri, Oct 25, 1996	1.75	1.78	1.75	1.75
697	NASDAQ	HAIN	Thu, Oct 24, 1996	1.81	1.81	1.78	1.80
696	NASDAQ	HAIN	Wed, Oct 23, 1996	1.84	1.88	1.81	1.81
695	NASDAQ	HAIN	Tue, Oct 22, 1996	1.88	1.91	1.81	1.88
694	NASDAQ	HAIN	Mon, Oct 21, 1996	1.92	1.94	1.88	1.88
693	NASDAQ	HAIN	Fri, Oct 18, 1996	1.91	1.94	1.88	1.94
692	NASDAQ	HAIN	Thu, Oct 17, 1996	1.88	1.91	1.81	1.88
691	NASDAQ	HAIN	Wed, Oct 16, 1996	1.88	1.88	1.75	1.84
690	NASDAQ	HAIN	Tue, Oct 15, 1996	1.94	1.97	1.81	1.91
689	NASDAQ	HAIN	Mon, Oct 14, 1996	1.88	2.00	1.84	1.91
688	NASDAQ	HAIN	Fri, Oct 11, 1996	1.72	1.88	1.72	1.88
687	NASDAQ	HAIN	Thu, Oct 10, 1996	1.72	1.81	1.69	1.75
686	NASDAQ	HAIN	Wed, Oct 9, 1996	1.81	1.81	1.69	1.69
685	NASDAQ	HAIN	Tue, Oct 8, 1996	1.78	1.81	1.72	1.75
684	NASDAQ	HAIN	Mon, Oct 7, 1996	1.78	1.84	1.78	1.78
683	NASDAQ	HAIN	Fri, Oct 4, 1996	1.84	1.88	1.78	1.81
682	NASDAQ	HAIN	Thu, Oct 3, 1996	2.00	2.00	1.86	1.86
681	NASDAQ	HAIN	Wed, Oct 2, 1996	1.97	2.03	1.97	1.97
680	NASDAQ	HAIN	Tue, Oct 1, 1996	2.00	2.03	1.97	2.00
679	NASDAQ	HAIN	Mon, Sep 30, 1996	1.94	2.00	1.84	2.00
678	NASDAQ	HAIN	Fri, Sep 27, 1996	1.94	1.94	1.84	1.94
677	NASDAQ	HAIN	Thu, Sep 26, 1996	1.94	1.94	1.88	1.88
676	NASDAQ	HAIN	Wed, Sep 25, 1996	1.88	1.91	1.84	1.88
675	NASDAQ	HAIN	Tue, Sep 24, 1996	1.78	1.94	1.78	1.88
674	NASDAQ	HAIN	Mon, Sep 23, 1996	1.81	1.84	1.78	1.81
673	NASDAQ	HAIN	Fri, Sep 20, 1996	1.78	1.78	1.72	1.72
672	NASDAQ	HAIN	Thu, Sep 19, 1996	1.72	1.75	1.69	1.73
671	NASDAQ	HAIN	Wed, Sep 18, 1996	1.69	1.75	1.69	1.75
670	NASDAQ	HAIN	Tue, Sep 17, 1996	1.78	1.78	1.72	1.72
669	NASDAQ	HAIN	Mon, Sep 16, 1996	1.78	1.78	1.75	1.75
668	NASDAQ	HAIN	Fri, Sep 13, 1996	1.81	1.81	1.75	1.75
667	NASDAQ	HAIN	Thu, Sep 12, 1996	1.81	1.81	1.75	1.75
666	NASDAQ	HAIN	Wed, Sep 11, 1996	1.75	1.81	1.75	1.81
665	NASDAQ	HAIN	Tue, Sep 10, 1996	1.75	1.75	1.75	1.75
664	NASDAQ	HAIN	Mon, Sep 9, 1996	1.78	1.84	1.75	1.84
663	NASDAQ	HAIN	Fri, Sep 6, 1996	1.84	1.84	1.75	1.78
662	NASDAQ	HAIN	Thu, Sep 5, 1996	1.88	1.88	1.75	1.75
661	NASDAQ	HAIN	Wed, Sep 4, 1996	1.88	1.91	1.81	1.88
660	NASDAQ	HAIN	Tue, Sep 3, 1996	1.72	1.88	1.72	1.88
659	NASDAQ	HAIN	Fri, Aug 30, 1996	1.75	1.78	1.72	1.75
658	NASDAQ	HAIN	Thu, Aug 29, 1996	1.78	1.81	1.72	1.72
657	NASDAQ	HAIN	Wed, Aug 28, 1996	1.81	1.81	1.75	1.78
656	NASDAQ	HAIN	Tue, Aug 27, 1996	1.75	1.78	1.72	1.75
655	NASDAQ	HAIN	Mon, Aug 26, 1996	1.78	1.78	1.72	1.75
654	NASDAQ	HAIN	Fri, Aug 23, 1996	1.75	1.78	1.72	1.72
653	NASDAQ	HAIN	Thu, Aug 22, 1996	1.66	1.75	1.66	1.72
652	NASDAQ	HAIN	Tue, Aug 20, 1996	1.78	1.78	1.63	1.69
651	NASDAQ	HAIN	Mon, Aug 19, 1996	1.81	1.81	1.72	1.72
650	NASDAQ	HAIN	Fri, Aug 16, 1996	1.81	1.81	1.75	1.75
649	NASDAQ	HAIN	Thu, Aug 15, 1996	1.81	1.81	1.75	1.81
648	NASDAQ	HAIN	Wed, Aug 14, 1996	1.81	1.88	1.75	1.78
647	NASDAQ	HAIN	Tue, Aug 13, 1996	1.88	1.88	1.78	1.78
646	NASDAQ	HAIN	Mon, Aug 12, 1996	1.81	1.88	1.81	1.81
645	NASDAQ	HAIN	Fri, Aug 9, 1996	1.97	1.97	1.81	1.84
644	NASDAQ	HAIN	Thu, Aug 8, 1996	1.88	1.97	1.78	1.94
643	NASDAQ	HAIN	Wed, Aug 7, 1996	1.88	1.88	1.72	1.75
642	NASDAQ	HAIN	Tue, Aug 6, 1996	1.84	1.94	1.81	1.84
641	NASDAQ	HAIN	Mon, Aug 5, 1996	1.75	1.84	1.75	1.82
640	NASDAQ	HAIN	Fri, Aug 2, 1996	1.66	1.81	1.63	1.73
639	NASDAQ	HAIN	Thu, Aug 1, 1996	1.63	1.66	1.56	1.63
638	NASDAQ	HAIN	Wed, Jul 31, 1996	1.56	1.58	1.53	1.58
637	NASDAQ	HAIN	Tue, Jul 30, 1996	1.63	1.63	1.47	1.56
636	NASDAQ	HAIN	Mon, Jul 29, 1996	1.50	1.59	1.50	1.53
635	NASDAQ	HAIN	Fri, Jul 26, 1996	1.66	1.66	1.56	1.56
634	NASDAQ	HAIN	Thu, Jul 25, 1996	1.66	1.67	1.66	1.67
633	NASDAQ	HAIN	Wed, Jul 24, 1996	1.63	1.72	1.63	1.66
632	NASDAQ	HAIN	Tue, Jul 23, 1996	1.63	1.63	1.63	1.63
631	NASDAQ	HAIN	Mon, Jul 22, 1996	1.66	1.72	1.63	1.66
630	NASDAQ	HAIN	Fri, Jul 19, 1996	1.75	1.75	1.75	1.75
629	NASDAQ	HAIN	Thu, Jul 18, 1996	1.63	1.72	1.63	1.63
628	NASDAQ	HAIN	Wed, Jul 17, 1996	1.63	1.75	1.63	1.72
627	NASDAQ	HAIN	Tue, Jul 16, 1996	1.75	1.75	1.63	1.63
626	NASDAQ	HAIN	Mon, Jul 15, 1996	1.72	1.75	1.66	1.66
625	NASDAQ	HAIN	Fri, Jul 12, 1996	1.81	1.81	1.75	1.78
624	NASDAQ	HAIN	Thu, Jul 11, 1996	1.84	1.84	1.72	1.72
623	NASDAQ	HAIN	Wed, Jul 10, 1996	1.84	1.84	1.78	1.84
622	NASDAQ	HAIN	Tue, Jul 9, 1996	1.78	1.81	1.78	1.78
621	NASDAQ	HAIN	Mon, Jul 8, 1996	1.78	1.88	1.78	1.81
620	NASDAQ	HAIN	Fri, Jul 5, 1996	1.97	1.97	1.81	1.91
619	NASDAQ	HAIN	Wed, Jul 3, 1996	1.88	1.98	1.81	1.88
618	NASDAQ	HAIN	Tue, Jul 2, 1996	1.69	1.88	1.69	1.88
617	NASDAQ	HAIN	Mon, Jul 1, 1996	1.75	1.75	1.69	1.70
616	NASDAQ	HAIN	Fri, Jun 28, 1996	1.75	1.75	1.66	1.69
615	NASDAQ	HAIN	Thu, Jun 27, 1996	1.66	1.75	1.66	1.69
614	NASDAQ	HAIN	Wed, Jun 26, 1996	1.72	1.78	1.66	1.78
613	NASDAQ	HAIN	Tue, Jun 25, 1996	1.72	1.81	1.69	1.78
612	NASDAQ	HAIN	Mon, Jun 24, 1996	1.72	1.72	1.69	1.72
611	NASDAQ	HAIN	Fri, Jun 21, 1996	1.81	1.81	1.72	1.81
610	NASDAQ	HAIN	Thu, Jun 20, 1996	1.81	1.81	1.72	1.72
609	NASDAQ	HAIN	Wed, Jun 19, 1996	1.81	1.84	1.75	1.75
608	NASDAQ	HAIN	Tue, Jun 18, 1996	1.91	1.91	1.81	1.81
607	NASDAQ	HAIN	Mon, Jun 17, 1996	1.81	1.91	1.81	1.81
606	NASDAQ	HAIN	Fri, Jun 14, 1996	1.81	1.81	1.81	1.81
605	NASDAQ	HAIN	Thu, Jun 13, 1996	1.81	1.91	1.81	1.81
604	NASDAQ	HAIN	Wed, Jun 12, 1996	2.00	2.00	1.78	1.84
603	NASDAQ	HAIN	Tue, Jun 11, 1996	2.00	2.00	1.97	1.97
602	NASDAQ	HAIN	Mon, Jun 10, 1996	1.97	1.98	1.97	1.98
601	NASDAQ	HAIN	Fri, Jun 7, 1996	2.00	2.00	1.97	2.00
600	NASDAQ	HAIN	Thu, Jun 6, 1996	2.03	2.03	1.97	1.97
599	NASDAQ	HAIN	Wed, Jun 5, 1996	2.03	2.03	1.97	2.00
598	NASDAQ	HAIN	Tue, Jun 4, 1996	2.06	2.06	1.94	2.03
597	NASDAQ	HAIN	Mon, Jun 3, 1996	1.91	2.06	1.91	2.06
596	NASDAQ	HAIN	Fri, May 31, 1996	1.88	1.94	1.88	1.91
595	NASDAQ	HAIN	Thu, May 30, 1996	1.91	1.91	1.88	1.88
594	NASDAQ	HAIN	Wed, May 29, 1996	1.94	1.94	1.88	1.91
593	NASDAQ	HAIN	Tue, May 28, 1996	1.88	1.94	1.88	1.94
592	NASDAQ	HAIN	Fri, May 24, 1996	1.94	1.94	1.88	1.88
591	NASDAQ	HAIN	Thu, May 23, 1996	1.88	1.94	1.88	1.88
590	NASDAQ	HAIN	Wed, May 22, 1996	1.97	2.00	1.88	1.88
589	NASDAQ	HAIN	Tue, May 21, 1996	2.03	2.03	2.00	2.03
588	NASDAQ	HAIN	Mon, May 20, 1996	2.00	2.03	2.00	2.03
587	NASDAQ	HAIN	Fri, May 17, 1996	2.00	2.03	2.00	2.00
586	NASDAQ	HAIN	Thu, May 16, 1996	2.00	2.03	2.00	2.03
585	NASDAQ	HAIN	Wed, May 15, 1996	2.03	2.03	2.00	2.00
584	NASDAQ	HAIN	Tue, May 14, 1996	2.00	2.01	1.97	2.01
583	NASDAQ	HAIN	Mon, May 13, 1996	1.81	2.00	1.81	2.00
582	NASDAQ	HAIN	Fri, May 10, 1996	1.88	1.91	1.81	1.91
581	NASDAQ	HAIN	Thu, May 9, 1996	1.97	1.97	1.81	1.91
580	NASDAQ	HAIN	Wed, May 8, 1996	1.91	1.97	1.91	1.97
579	NASDAQ	HAIN	Tue, May 7, 1996	1.94	1.97	1.88	1.97
578	NASDAQ	HAIN	Mon, May 6, 1996	1.91	1.94	1.88	1.88
577	NASDAQ	HAIN	Fri, May 3, 1996	1.78	1.91	1.75	1.88
576	NASDAQ	HAIN	Thu, May 2, 1996	1.75	1.81	1.69	1.75
575	NASDAQ	HAIN	Wed, May 1, 1996	1.69	1.72	1.66	1.69
574	NASDAQ	HAIN	Tue, Apr 30, 1996	1.66	1.69	1.66	1.69
573	NASDAQ	HAIN	Mon, Apr 29, 1996	1.69	1.69	1.66	1.66
572	NASDAQ	HAIN	Fri, Apr 26, 1996	1.69	1.70	1.69	1.69
571	NASDAQ	HAIN	Thu, Apr 25, 1996	1.69	1.69	1.66	1.69
570	NASDAQ	HAIN	Wed, Apr 24, 1996	1.66	1.69	1.63	1.66
569	NASDAQ	HAIN	Tue, Apr 23, 1996	1.69	1.69	1.63	1.63
568	NASDAQ	HAIN	Mon, Apr 22, 1996	1.63	1.72	1.59	1.69
567	NASDAQ	HAIN	Fri, Apr 19, 1996	1.53	1.56	1.53	1.53
566	NASDAQ	HAIN	Thu, Apr 18, 1996	1.63	1.69	1.53	1.63
565	NASDAQ	HAIN	Wed, Apr 17, 1996	1.73	1.73	1.53	1.53
564	NASDAQ	HAIN	Tue, Apr 16, 1996	1.75	1.75	1.63	1.63
563	NASDAQ	HAIN	Mon, Apr 15, 1996	1.66	1.66	1.63	1.66
562	NASDAQ	HAIN	Fri, Apr 12, 1996	1.63	1.63	1.63	1.63
561	NASDAQ	HAIN	Thu, Apr 11, 1996	1.63	1.69	1.63	1.69
560	NASDAQ	HAIN	Wed, Apr 10, 1996	1.66	1.66	1.59	1.66
559	NASDAQ	HAIN	Tue, Apr 9, 1996	1.59	1.69	1.56	1.56
558	NASDAQ	HAIN	Mon, Apr 8, 1996	1.69	1.69	1.56	1.56
557	NASDAQ	HAIN	Thu, Apr 4, 1996	1.63	1.63	1.63	1.63
556	NASDAQ	HAIN	Wed, Apr 3, 1996	1.56	1.69	1.56	1.66
555	NASDAQ	HAIN	Tue, Apr 2, 1996	1.56	1.63	1.53	1.63
554	NASDAQ	HAIN	Mon, Apr 1, 1996	1.63	1.63	1.53	1.53
553	NASDAQ	HAIN	Fri, Mar 29, 1996	1.63	1.63	1.53	1.57
552	NASDAQ	HAIN	Thu, Mar 28, 1996	1.69	1.69	1.50	1.50
551	NASDAQ	HAIN	Wed, Mar 27, 1996	1.63	1.69	1.59	1.69
550	NASDAQ	HAIN	Tue, Mar 26, 1996	1.63	1.66	1.63	1.63
549	NASDAQ	HAIN	Mon, Mar 25, 1996	1.63	1.69	1.63	1.63
548	NASDAQ	HAIN	Fri, Mar 22, 1996	1.66	1.69	1.56	1.63
547	NASDAQ	HAIN	Thu, Mar 21, 1996	1.56	1.66	1.56	1.66
546	NASDAQ	HAIN	Wed, Mar 20, 1996	1.56	1.66	1.56	1.66
545	NASDAQ	HAIN	Tue, Mar 19, 1996	1.66	1.66	1.59	1.59
544	NASDAQ	HAIN	Mon, Mar 18, 1996	1.56	1.66	1.56	1.56
543	NASDAQ	HAIN	Fri, Mar 15, 1996	1.56	1.63	1.56	1.63
542	NASDAQ	HAIN	Thu, Mar 14, 1996	1.56	1.63	1.56	1.56
541	NASDAQ	HAIN	Wed, Mar 13, 1996	1.56	1.63	1.56	1.63
540	NASDAQ	HAIN	Tue, Mar 12, 1996	1.56	1.66	1.56	1.56
539	NASDAQ	HAIN	Mon, Mar 11, 1996	1.59	1.63	1.56	1.63
538	NASDAQ	HAIN	Fri, Mar 8, 1996	1.59	1.63	1.59	1.59
537	NASDAQ	HAIN	Thu, Mar 7, 1996	1.59	1.59	1.59	1.59
536	NASDAQ	HAIN	Wed, Mar 6, 1996	1.63	1.72	1.59	1.59
535	NASDAQ	HAIN	Tue, Mar 5, 1996	1.63	1.63	1.63	1.63
534	NASDAQ	HAIN	Mon, Mar 4, 1996	1.66	1.66	1.63	1.63
533	NASDAQ	HAIN	Fri, Mar 1, 1996	1.66	1.66	1.66	1.66
532	NASDAQ	HAIN	Thu, Feb 29, 1996	1.63	1.72	1.63	1.72
531	NASDAQ	HAIN	Wed, Feb 28, 1996	1.63	1.75	1.63	1.75
530	NASDAQ	HAIN	Tue, Feb 27, 1996	1.63	1.75	1.63	1.75
529	NASDAQ	HAIN	Mon, Feb 26, 1996	1.78	1.78	1.63	1.63
528	NASDAQ	HAIN	Fri, Feb 23, 1996	1.72	1.72	1.72	1.72
527	NASDAQ	HAIN	Thu, Feb 22, 1996	1.78	1.78	1.72	1.72
526	NASDAQ	HAIN	Wed, Feb 21, 1996	1.69	1.75	1.69	1.69
525	NASDAQ	HAIN	Tue, Feb 20, 1996	1.78	1.78	1.69	1.78
524	NASDAQ	HAIN	Fri, Feb 16, 1996	1.81	1.81	1.69	1.75
523	NASDAQ	HAIN	Thu, Feb 15, 1996	1.84	1.84	1.75	1.75
522	NASDAQ	HAIN	Wed, Feb 14, 1996	1.78	1.84	1.75	1.84
521	NASDAQ	HAIN	Tue, Feb 13, 1996	1.75	1.88	1.75	1.84
520	NASDAQ	HAIN	Mon, Feb 12, 1996	1.88	1.88	1.81	1.81
519	NASDAQ	HAIN	Fri, Feb 9, 1996	1.97	1.97	1.81	1.81
518	NASDAQ	HAIN	Thu, Feb 8, 1996	1.75	1.97	1.72	1.88
517	NASDAQ	HAIN	Wed, Feb 7, 1996	1.78	1.81	1.75	1.81
516	NASDAQ	HAIN	Tue, Feb 6, 1996	1.78	1.78	1.75	1.78
515	NASDAQ	HAIN	Mon, Feb 5, 1996	1.75	1.78	1.72	1.75
514	NASDAQ	HAIN	Fri, Feb 2, 1996	1.69	1.78	1.69	1.72
513	NASDAQ	HAIN	Thu, Feb 1, 1996	1.72	1.75	1.69	1.75
512	NASDAQ	HAIN	Wed, Jan 31, 1996	1.75	1.75	1.72	1.72
511	NASDAQ	HAIN	Tue, Jan 30, 1996	1.78	1.78	1.72	1.72
510	NASDAQ	HAIN	Mon, Jan 29, 1996	1.75	1.75	1.69	1.73
509	NASDAQ	HAIN	Fri, Jan 26, 1996	1.63	1.75	1.63	1.75
508	NASDAQ	HAIN	Thu, Jan 25, 1996	1.63	1.72	1.63	1.72
507	NASDAQ	HAIN	Wed, Jan 24, 1996	1.69	1.69	1.63	1.63
506	NASDAQ	HAIN	Tue, Jan 23, 1996	1.63	1.72	1.53	1.72
505	NASDAQ	HAIN	Mon, Jan 22, 1996	1.56	1.63	1.53	1.53
504	NASDAQ	HAIN	Fri, Jan 19, 1996	1.56	1.63	1.54	1.63
503	NASDAQ	HAIN	Thu, Jan 18, 1996	1.47	1.56	1.47	1.47
502	NASDAQ	HAIN	Wed, Jan 17, 1996	1.47	1.56	1.47	1.56
501	NASDAQ	HAIN	Tue, Jan 16, 1996	1.47	1.56	1.47	1.47
500	NASDAQ	HAIN	Mon, Jan 15, 1996	1.47	1.50	1.47	1.47
499	NASDAQ	HAIN	Fri, Jan 12, 1996	1.47	1.63	1.47	1.56
498	NASDAQ	HAIN	Thu, Jan 11, 1996	1.66	1.66	1.44	1.59
497	NASDAQ	HAIN	Wed, Jan 10, 1996	1.59	1.66	1.53	1.59
496	NASDAQ	HAIN	Tue, Jan 9, 1996	1.59	1.66	1.59	1.66
495	NASDAQ	HAIN	Mon, Jan 8, 1996	1.59	1.63	1.59	1.59
494	NASDAQ	HAIN	Fri, Jan 5, 1996	1.61	1.66	1.59	1.59
493	NASDAQ	HAIN	Thu, Jan 4, 1996	1.59	1.61	1.59	1.59
492	NASDAQ	HAIN	Wed, Jan 3, 1996	1.59	1.63	1.59	1.59
491	NASDAQ	HAIN	Tue, Jan 2, 1996	1.63	1.66	1.50	1.66
490	NASDAQ	HAIN	Fri, Dec 29, 1995	1.50	1.63	1.50	1.56
489	NASDAQ	HAIN	Thu, Dec 28, 1995	1.59	1.69	1.50	1.63
488	NASDAQ	HAIN	Wed, Dec 27, 1995	1.63	1.72	1.63	1.63
487	NASDAQ	HAIN	Tue, Dec 26, 1995	1.69	1.69	1.59	1.66
486	NASDAQ	HAIN	Fri, Dec 22, 1995	1.56	1.69	1.56	1.69
485	NASDAQ	HAIN	Thu, Dec 21, 1995	1.56	1.56	1.56	1.56
484	NASDAQ	HAIN	Wed, Dec 20, 1995	1.66	1.66	1.56	1.66
483	NASDAQ	HAIN	Tue, Dec 19, 1995	1.63	1.69	1.63	1.63
482	NASDAQ	HAIN	Mon, Dec 18, 1995	1.75	1.75	1.63	1.63
481	NASDAQ	HAIN	Fri, Dec 15, 1995	1.63	1.75	1.63	1.63
480	NASDAQ	HAIN	Thu, Dec 14, 1995	1.75	1.75	1.63	1.63
479	NASDAQ	HAIN	Wed, Dec 13, 1995	1.63	1.75	1.63	1.75
478	NASDAQ	HAIN	Tue, Dec 12, 1995	1.75	1.75	1.63	1.63
477	NASDAQ	HAIN	Mon, Dec 11, 1995	1.75	1.75	1.63	1.72
476	NASDAQ	HAIN	Fri, Dec 8, 1995	1.75	1.75	1.66	1.72
475	NASDAQ	HAIN	Thu, Dec 7, 1995	1.75	1.75	1.66	1.66
474	NASDAQ	HAIN	Wed, Dec 6, 1995	1.72	1.81	1.66	1.66
473	NASDAQ	HAIN	Tue, Dec 5, 1995	1.69	1.75	1.69	1.75
472	NASDAQ	HAIN	Mon, Dec 4, 1995	1.72	1.81	1.69	1.69
471	NASDAQ	HAIN	Fri, Dec 1, 1995	1.75	1.84	1.66	1.69
470	NASDAQ	HAIN	Thu, Nov 30, 1995	1.75	1.84	1.75	1.84
469	NASDAQ	HAIN	Wed, Nov 29, 1995	1.81	1.81	1.75	1.81
468	NASDAQ	HAIN	Tue, Nov 28, 1995	1.72	1.81	1.72	1.75
467	NASDAQ	HAIN	Mon, Nov 27, 1995	1.84	1.84	1.69	1.75
466	NASDAQ	HAIN	Fri, Nov 24, 1995	1.81	1.84	1.75	1.78
465	NASDAQ	HAIN	Wed, Nov 22, 1995	1.78	1.81	1.72	1.80
464	NASDAQ	HAIN	Tue, Nov 21, 1995	1.66	1.78	1.63	1.75
463	NASDAQ	HAIN	Mon, Nov 20, 1995	1.69	1.69	1.56	1.63
462	NASDAQ	HAIN	Fri, Nov 17, 1995	1.66	1.72	1.59	1.69
461	NASDAQ	HAIN	Thu, Nov 16, 1995	1.72	1.72	1.56	1.69
460	NASDAQ	HAIN	Wed, Nov 15, 1995	1.69	1.69	1.59	1.69
459	NASDAQ	HAIN	Tue, Nov 14, 1995	1.50	1.69	1.50	1.69
458	NASDAQ	HAIN	Mon, Nov 13, 1995	1.50	1.56	1.50	1.50
457	NASDAQ	HAIN	Fri, Nov 10, 1995	1.63	1.69	1.38	1.56
456	NASDAQ	HAIN	Thu, Nov 9, 1995	1.63	1.69	1.56	1.56
455	NASDAQ	HAIN	Wed, Nov 8, 1995	1.56	1.72	1.56	1.69
454	NASDAQ	HAIN	Tue, Nov 7, 1995	1.56	1.69	1.56	1.56
453	NASDAQ	HAIN	Mon, Nov 6, 1995	1.69	1.69	1.56	1.56
452	NASDAQ	HAIN	Fri, Nov 3, 1995	1.56	1.63	1.56	1.56
451	NASDAQ	HAIN	Thu, Nov 2, 1995	1.69	1.69	1.56	1.56
450	NASDAQ	HAIN	Wed, Nov 1, 1995	1.56	1.69	1.56	1.63
449	NASDAQ	HAIN	Tue, Oct 31, 1995	1.63	1.63	1.53	1.56
448	NASDAQ	HAIN	Mon, Oct 30, 1995	1.75	1.75	1.63	1.69
447	NASDAQ	HAIN	Fri, Oct 27, 1995	1.78	1.78	1.63	1.75
446	NASDAQ	HAIN	Thu, Oct 26, 1995	1.72	1.78	1.69	1.78
445	NASDAQ	HAIN	Wed, Oct 25, 1995	1.78	1.78	1.72	1.72
444	NASDAQ	HAIN	Tue, Oct 24, 1995	1.72	1.78	1.72	1.75
443	NASDAQ	HAIN	Mon, Oct 23, 1995	1.78	1.78	1.69	1.72
442	NASDAQ	HAIN	Fri, Oct 20, 1995	1.69	1.78	1.69	1.78
441	NASDAQ	HAIN	Thu, Oct 19, 1995	1.66	1.78	1.66	1.69
440	NASDAQ	HAIN	Wed, Oct 18, 1995	1.75	1.75	1.69	1.69
439	NASDAQ	HAIN	Tue, Oct 17, 1995	1.50	1.81	1.50	1.63
438	NASDAQ	HAIN	Mon, Oct 16, 1995	1.75	1.75	1.44	1.47
437	NASDAQ	HAIN	Fri, Oct 13, 1995	1.69	1.75	1.63	1.69
436	NASDAQ	HAIN	Thu, Oct 12, 1995	1.63	1.69	1.63	1.69
435	NASDAQ	HAIN	Wed, Oct 11, 1995	1.63	1.72	1.63	1.69
434	NASDAQ	HAIN	Tue, Oct 10, 1995	1.69	1.75	1.66	1.66
433	NASDAQ	HAIN	Mon, Oct 9, 1995	1.72	1.81	1.69	1.81
432	NASDAQ	HAIN	Fri, Oct 6, 1995	1.81	1.81	1.72	1.79
431	NASDAQ	HAIN	Thu, Oct 5, 1995	1.81	1.81	1.72	1.81
430	NASDAQ	HAIN	Wed, Oct 4, 1995	1.72	1.88	1.72	1.75
429	NASDAQ	HAIN	Tue, Oct 3, 1995	1.75	1.81	1.75	1.75
428	NASDAQ	HAIN	Mon, Oct 2, 1995	1.75	1.88	1.75	1.88
427	NASDAQ	HAIN	Fri, Sep 29, 1995	1.88	1.88	1.77	1.88
426	NASDAQ	HAIN	Thu, Sep 28, 1995	1.91	1.91	1.75	1.75
425	NASDAQ	HAIN	Wed, Sep 27, 1995	1.81	1.91	1.75	1.75
424	NASDAQ	HAIN	Tue, Sep 26, 1995	2.00	2.00	1.81	1.81
423	NASDAQ	HAIN	Mon, Sep 25, 1995	1.91	2.00	1.91	1.94
422	NASDAQ	HAIN	Fri, Sep 22, 1995	2.03	2.03	1.91	1.91
421	NASDAQ	HAIN	Thu, Sep 21, 1995	1.94	2.00	1.94	1.94
420	NASDAQ	HAIN	Wed, Sep 20, 1995	2.00	2.00	1.91	2.00
419	NASDAQ	HAIN	Tue, Sep 19, 1995	2.00	2.00	1.91	1.91
418	NASDAQ	HAIN	Mon, Sep 18, 1995	2.00	2.00	1.91	1.91
417	NASDAQ	HAIN	Fri, Sep 15, 1995	2.00	2.00	1.88	1.91
416	NASDAQ	HAIN	Thu, Sep 14, 1995	1.91	2.03	1.88	2.03
415	NASDAQ	HAIN	Wed, Sep 13, 1995	2.00	2.00	1.88	1.94
414	NASDAQ	HAIN	Tue, Sep 12, 1995	1.91	2.03	1.91	2.03
413	NASDAQ	HAIN	Mon, Sep 11, 1995	1.88	2.03	1.88	2.03
412	NASDAQ	HAIN	Fri, Sep 8, 1995	1.84	2.03	1.84	2.03
411	NASDAQ	HAIN	Thu, Sep 7, 1995	2.03	2.03	1.84	1.84
410	NASDAQ	HAIN	Wed, Sep 6, 1995	2.06	2.06	1.91	1.91
409	NASDAQ	HAIN	Tue, Sep 5, 1995	2.00	2.06	2.00	2.00
408	NASDAQ	HAIN	Fri, Sep 1, 1995	2.09	2.09	2.00	2.06
407	NASDAQ	HAIN	Thu, Aug 31, 1995	2.16	2.16	2.06	2.06
406	NASDAQ	HAIN	Wed, Aug 30, 1995	2.19	2.19	2.06	2.09
405	NASDAQ	HAIN	Tue, Aug 29, 1995	2.06	2.25	2.06	2.11
404	NASDAQ	HAIN	Mon, Aug 28, 1995	2.06	2.06	2.00	2.06
403	NASDAQ	HAIN	Fri, Aug 25, 1995	2.00	2.06	2.00	2.00
402	NASDAQ	HAIN	Thu, Aug 24, 1995	2.06	2.06	1.97	2.00
401	NASDAQ	HAIN	Wed, Aug 23, 1995	2.00	2.06	1.97	1.97
400	NASDAQ	HAIN	Tue, Aug 22, 1995	2.06	2.06	1.94	2.06
399	NASDAQ	HAIN	Mon, Aug 21, 1995	2.00	2.06	1.94	1.94
398	NASDAQ	HAIN	Fri, Aug 18, 1995	2.13	2.13	2.03	2.03
397	NASDAQ	HAIN	Thu, Aug 17, 1995	2.19	2.19	2.03	2.13
396	NASDAQ	HAIN	Wed, Aug 16, 1995	2.06	2.19	1.97	2.06
395	NASDAQ	HAIN	Tue, Aug 15, 1995	1.81	2.06	1.81	2.00
394	NASDAQ	HAIN	Mon, Aug 14, 1995	1.94	1.94	1.75	1.91
393	NASDAQ	HAIN	Fri, Aug 11, 1995	1.75	1.88	1.75	1.78
392	NASDAQ	HAIN	Thu, Aug 10, 1995	1.78	1.94	1.78	1.78
391	NASDAQ	HAIN	Wed, Aug 9, 1995	1.94	1.94	1.78	1.94
390	NASDAQ	HAIN	Tue, Aug 8, 1995	1.88	1.94	1.75	1.94
389	NASDAQ	HAIN	Mon, Aug 7, 1995	1.78	1.94	1.75	1.75
388	NASDAQ	HAIN	Fri, Aug 4, 1995	1.94	1.94	1.78	1.84
387	NASDAQ	HAIN	Thu, Aug 3, 1995	1.78	1.94	1.78	1.78
386	NASDAQ	HAIN	Wed, Aug 2, 1995	1.94	1.94	1.78	1.91
385	NASDAQ	HAIN	Tue, Aug 1, 1995	1.78	1.94	1.75	1.75
384	NASDAQ	HAIN	Mon, Jul 31, 1995	1.78	1.94	1.78	1.78
383	NASDAQ	HAIN	Fri, Jul 28, 1995	1.88	1.88	1.88	1.88
382	NASDAQ	HAIN	Thu, Jul 27, 1995	1.78	1.88	1.78	1.88
381	NASDAQ	HAIN	Wed, Jul 26, 1995	1.88	1.88	1.75	1.75
380	NASDAQ	HAIN	Tue, Jul 25, 1995	1.75	1.88	1.75	1.88
379	NASDAQ	HAIN	Mon, Jul 24, 1995	1.75	1.88	1.75	1.88
378	NASDAQ	HAIN	Fri, Jul 21, 1995	1.91	1.94	1.75	1.75
377	NASDAQ	HAIN	Thu, Jul 20, 1995	1.81	2.00	1.81	1.84
376	NASDAQ	HAIN	Wed, Jul 19, 1995	1.88	1.88	1.78	1.88
375	NASDAQ	HAIN	Tue, Jul 18, 1995	2.00	2.13	1.88	2.00
374	NASDAQ	HAIN	Mon, Jul 17, 1995	2.13	2.13	2.00	2.09
373	NASDAQ	HAIN	Fri, Jul 14, 1995	2.13	2.13	2.00	2.00
372	NASDAQ	HAIN	Thu, Jul 13, 1995	1.97	2.13	1.97	2.00
371	NASDAQ	HAIN	Wed, Jul 12, 1995	2.03	2.13	2.03	2.13
370	NASDAQ	HAIN	Tue, Jul 11, 1995	2.06	2.25	1.98	2.03
369	NASDAQ	HAIN	Mon, Jul 10, 1995	2.06	2.25	2.06	2.06
368	NASDAQ	HAIN	Fri, Jul 7, 1995	2.13	2.25	2.06	2.09
367	NASDAQ	HAIN	Thu, Jul 6, 1995	2.13	2.25	2.13	2.25
366	NASDAQ	HAIN	Wed, Jul 5, 1995	2.06	2.25	2.06	2.13
365	NASDAQ	HAIN	Mon, Jul 3, 1995	2.13	2.19	2.13	2.19
364	NASDAQ	HAIN	Fri, Jun 30, 1995	2.19	2.19	2.06	2.19
363	NASDAQ	HAIN	Thu, Jun 29, 1995	2.00	2.19	2.00	2.08
362	NASDAQ	HAIN	Wed, Jun 28, 1995	2.00	2.25	2.00	2.06
361	NASDAQ	HAIN	Tue, Jun 27, 1995	2.19	2.22	2.00	2.06
360	NASDAQ	HAIN	Mon, Jun 26, 1995	1.88	2.25	1.75	2.06
359	NASDAQ	HAIN	Fri, Jun 23, 1995	1.75	1.88	1.69	1.84
358	NASDAQ	HAIN	Thu, Jun 22, 1995	1.88	1.88	1.75	1.75
357	NASDAQ	HAIN	Wed, Jun 21, 1995	1.94	1.94	1.75	1.88
356	NASDAQ	HAIN	Tue, Jun 20, 1995	1.75	1.94	1.75	1.81
355	NASDAQ	HAIN	Mon, Jun 19, 1995	1.94	1.94	1.75	1.75
354	NASDAQ	HAIN	Fri, Jun 16, 1995	1.94	1.94	1.94	1.94
353	NASDAQ	HAIN	Thu, Jun 15, 1995	1.94	1.94	1.75	1.78
352	NASDAQ	HAIN	Wed, Jun 14, 1995	1.75	1.94	1.75	1.83
351	NASDAQ	HAIN	Tue, Jun 13, 1995	1.75	1.94	1.75	1.94
350	NASDAQ	HAIN	Mon, Jun 12, 1995	1.98	1.98	1.75	1.94
349	NASDAQ	HAIN	Fri, Jun 9, 1995	1.81	1.94	1.81	1.93
348	NASDAQ	HAIN	Thu, Jun 8, 1995	1.81	1.84	1.81	1.84
347	NASDAQ	HAIN	Wed, Jun 7, 1995	2.00	2.00	1.81	1.81
346	NASDAQ	HAIN	Tue, Jun 6, 1995	1.99	2.00	1.88	1.94
345	NASDAQ	HAIN	Mon, Jun 5, 1995	1.94	2.00	1.81	1.88
344	NASDAQ	HAIN	Fri, Jun 2, 1995	1.95	1.97	1.72	1.81
343	NASDAQ	HAIN	Thu, Jun 1, 1995	1.78	1.97	1.78	1.81
342	NASDAQ	HAIN	Wed, May 31, 1995	1.97	1.97	1.78	1.78
341	NASDAQ	HAIN	Tue, May 30, 1995	1.88	1.97	1.78	1.88
340	NASDAQ	HAIN	Fri, May 26, 1995	1.97	1.97	1.78	1.88
339	NASDAQ	HAIN	Thu, May 25, 1995	1.80	1.91	1.75	1.78
338	NASDAQ	HAIN	Wed, May 24, 1995	1.78	1.91	1.78	1.88
337	NASDAQ	HAIN	Tue, May 23, 1995	1.78	1.88	1.78	1.78
336	NASDAQ	HAIN	Mon, May 22, 1995	1.88	1.88	1.78	1.88
335	NASDAQ	HAIN	Fri, May 19, 1995	1.81	1.88	1.78	1.88
334	NASDAQ	HAIN	Thu, May 18, 1995	1.91	1.91	1.75	1.84
333	NASDAQ	HAIN	Wed, May 17, 1995	1.94	1.94	1.84	1.91
332	NASDAQ	HAIN	Tue, May 16, 1995	1.81	1.97	1.69	1.88
331	NASDAQ	HAIN	Mon, May 15, 1995	1.91	2.00	1.69	1.69
330	NASDAQ	HAIN	Fri, May 12, 1995	1.91	2.00	1.91	1.97
329	NASDAQ	HAIN	Thu, May 11, 1995	2.03	2.06	1.91	2.00
328	NASDAQ	HAIN	Wed, May 10, 1995	2.06	2.06	2.00	2.00
327	NASDAQ	HAIN	Tue, May 9, 1995	2.00	2.06	2.00	2.06
326	NASDAQ	HAIN	Mon, May 8, 1995	2.00	2.09	1.75	2.03
325	NASDAQ	HAIN	Fri, May 5, 1995	2.09	2.09	2.00	2.09
324	NASDAQ	HAIN	Thu, May 4, 1995	2.19	2.19	2.00	2.00
323	NASDAQ	HAIN	Wed, May 3, 1995	2.09	2.19	2.09	2.19
322	NASDAQ	HAIN	Tue, May 2, 1995	2.13	2.20	2.09	2.09
321	NASDAQ	HAIN	Mon, May 1, 1995	2.19	2.25	2.09	2.25
320	NASDAQ	HAIN	Fri, Apr 28, 1995	2.25	2.25	2.16	2.25
319	NASDAQ	HAIN	Thu, Apr 27, 1995	2.25	2.25	2.16	2.16
318	NASDAQ	HAIN	Wed, Apr 26, 1995	2.16	2.25	2.13	2.16
317	NASDAQ	HAIN	Tue, Apr 25, 1995	2.28	2.31	2.16	2.25
316	NASDAQ	HAIN	Mon, Apr 24, 1995	2.28	2.31	2.22	2.31
315	NASDAQ	HAIN	Fri, Apr 21, 1995	2.38	2.38	2.28	2.28
314	NASDAQ	HAIN	Thu, Apr 20, 1995	2.38	2.38	2.28	2.28
313	NASDAQ	HAIN	Wed, Apr 19, 1995	2.38	2.38	2.28	2.38
312	NASDAQ	HAIN	Tue, Apr 18, 1995	2.28	2.38	2.28	2.38
311	NASDAQ	HAIN	Mon, Apr 17, 1995	2.38	2.38	2.28	2.28
310	NASDAQ	HAIN	Thu, Apr 13, 1995	2.31	2.38	2.28	2.38
309	NASDAQ	HAIN	Wed, Apr 12, 1995	2.41	2.41	2.19	2.31
308	NASDAQ	HAIN	Tue, Apr 11, 1995	2.38	2.44	2.31	2.31
307	NASDAQ	HAIN	Mon, Apr 10, 1995	2.47	2.50	2.38	2.44
306	NASDAQ	HAIN	Fri, Apr 7, 1995	2.47	2.47	2.41	2.41
305	NASDAQ	HAIN	Thu, Apr 6, 1995	2.45	2.47	2.41	2.41
304	NASDAQ	HAIN	Wed, Apr 5, 1995	2.50	2.50	2.41	2.47
303	NASDAQ	HAIN	Tue, Apr 4, 1995	2.50	2.50	2.38	2.41
302	NASDAQ	HAIN	Mon, Apr 3, 1995	2.38	2.50	2.38	2.50
301	NASDAQ	HAIN	Fri, Mar 31, 1995	2.50	2.63	2.38	2.44
300	NASDAQ	HAIN	Thu, Mar 30, 1995	2.63	2.63	2.50	2.50
299	NASDAQ	HAIN	Wed, Mar 29, 1995	2.63	2.63	2.56	2.63
298	NASDAQ	HAIN	Tue, Mar 28, 1995	2.63	2.63	2.56	2.56
297	NASDAQ	HAIN	Mon, Mar 27, 1995	2.63	2.63	2.56	2.59
296	NASDAQ	HAIN	Fri, Mar 24, 1995	2.59	2.63	2.56	2.63
295	NASDAQ	HAIN	Thu, Mar 23, 1995	2.63	2.63	2.56	2.56
294	NASDAQ	HAIN	Wed, Mar 22, 1995	2.63	2.63	2.56	2.63
293	NASDAQ	HAIN	Tue, Mar 21, 1995	2.56	2.63	2.56	2.56
292	NASDAQ	HAIN	Mon, Mar 20, 1995	2.54	2.63	2.53	2.53
291	NASDAQ	HAIN	Fri, Mar 17, 1995	2.56	2.56	2.44	2.56
290	NASDAQ	HAIN	Thu, Mar 16, 1995	2.50	2.56	2.50	2.52
289	NASDAQ	HAIN	Wed, Mar 15, 1995	2.56	2.56	2.52	2.56
288	NASDAQ	HAIN	Tue, Mar 14, 1995	2.50	2.56	2.50	2.56
287	NASDAQ	HAIN	Mon, Mar 13, 1995	2.56	2.56	2.50	2.53
286	NASDAQ	HAIN	Fri, Mar 10, 1995	2.56	2.63	2.50	2.56
285	NASDAQ	HAIN	Thu, Mar 9, 1995	2.50	2.56	2.44	2.50
284	NASDAQ	HAIN	Wed, Mar 8, 1995	2.50	2.50	2.38	2.47
283	NASDAQ	HAIN	Tue, Mar 7, 1995	2.53	2.53	2.38	2.41
282	NASDAQ	HAIN	Mon, Mar 6, 1995	2.44	2.53	2.38	2.53
281	NASDAQ	HAIN	Fri, Mar 3, 1995	2.50	2.53	2.38	2.50
280	NASDAQ	HAIN	Thu, Mar 2, 1995	2.50	2.53	2.38	2.38
279	NASDAQ	HAIN	Wed, Mar 1, 1995	2.56	2.56	2.38	2.41
278	NASDAQ	HAIN	Tue, Feb 28, 1995	2.34	2.50	2.34	2.38
277	NASDAQ	HAIN	Mon, Feb 27, 1995	2.31	2.44	2.31	2.31
276	NASDAQ	HAIN	Fri, Feb 24, 1995	2.41	2.44	2.31	2.44
275	NASDAQ	HAIN	Thu, Feb 23, 1995	2.31	2.44	2.31	2.44
274	NASDAQ	HAIN	Wed, Feb 22, 1995	2.41	2.50	2.31	2.38
273	NASDAQ	HAIN	Tue, Feb 21, 1995	2.50	2.50	2.38	2.50
272	NASDAQ	HAIN	Fri, Feb 17, 1995	2.50	2.50	2.38	2.38
271	NASDAQ	HAIN	Thu, Feb 16, 1995	2.44	2.50	2.38	2.50
270	NASDAQ	HAIN	Wed, Feb 15, 1995	2.44	2.50	2.34	2.44
269	NASDAQ	HAIN	Tue, Feb 14, 1995	2.53	2.53	2.31	2.31
268	NASDAQ	HAIN	Mon, Feb 13, 1995	2.56	2.56	2.41	2.41
267	NASDAQ	HAIN	Fri, Feb 10, 1995	2.50	2.56	2.44	2.44
266	NASDAQ	HAIN	Thu, Feb 9, 1995	2.50	2.50	2.38	2.50
265	NASDAQ	HAIN	Wed, Feb 8, 1995	2.50	2.56	2.38	2.50
264	NASDAQ	HAIN	Tue, Feb 7, 1995	2.53	2.63	2.50	2.56
263	NASDAQ	HAIN	Mon, Feb 6, 1995	2.56	2.72	2.38	2.63
262	NASDAQ	HAIN	Fri, Feb 3, 1995	2.69	2.75	2.56	2.63
261	NASDAQ	HAIN	Thu, Feb 2, 1995	2.75	2.75	2.59	2.69
260	NASDAQ	HAIN	Wed, Feb 1, 1995	2.56	2.75	2.50	2.75
259	NASDAQ	HAIN	Tue, Jan 31, 1995	2.56	2.56	2.50	2.56
258	NASDAQ	HAIN	Mon, Jan 30, 1995	2.50	2.56	2.47	2.56
257	NASDAQ	HAIN	Fri, Jan 27, 1995	2.44	2.50	2.41	2.50
256	NASDAQ	HAIN	Thu, Jan 26, 1995	2.44	2.44	2.38	2.44
255	NASDAQ	HAIN	Wed, Jan 25, 1995	2.44	2.44	2.38	2.44
254	NASDAQ	HAIN	Tue, Jan 24, 1995	2.41	2.44	2.34	2.38
253	NASDAQ	HAIN	Mon, Jan 23, 1995	2.41	2.41	2.34	2.41
252	NASDAQ	HAIN	Fri, Jan 20, 1995	2.38	2.44	2.34	2.41
251	NASDAQ	HAIN	Thu, Jan 19, 1995	2.34	2.44	2.34	2.44
250	NASDAQ	HAIN	Wed, Jan 18, 1995	2.34	2.44	2.34	2.34
249	NASDAQ	HAIN	Tue, Jan 17, 1995	2.33	2.44	2.31	2.41
248	NASDAQ	HAIN	Mon, Jan 16, 1995	2.31	2.41	2.31	2.31
247	NASDAQ	HAIN	Fri, Jan 13, 1995	2.34	2.38	2.31	2.34
246	NASDAQ	HAIN	Thu, Jan 12, 1995	2.38	2.44	2.33	2.34
245	NASDAQ	HAIN	Wed, Jan 11, 1995	2.28	2.44	2.28	2.44
244	NASDAQ	HAIN	Tue, Jan 10, 1995	2.31	2.38	2.28	2.28
243	NASDAQ	HAIN	Mon, Jan 9, 1995	2.38	2.38	2.31	2.34
242	NASDAQ	HAIN	Fri, Jan 6, 1995	2.38	2.38	2.31	2.38
241	NASDAQ	HAIN	Thu, Jan 5, 1995	2.44	2.44	2.25	2.38
240	NASDAQ	HAIN	Wed, Jan 4, 1995	2.31	2.44	2.31	2.44
239	NASDAQ	HAIN	Tue, Jan 3, 1995	2.44	2.44	2.31	2.38
238	NASDAQ	HAIN	Fri, Dec 30, 1994	2.44	2.44	2.31	2.31
237	NASDAQ	HAIN	Thu, Dec 29, 1994	2.31	2.44	2.25	2.44
236	NASDAQ	HAIN	Wed, Dec 28, 1994	2.44	2.50	2.25	2.31
235	NASDAQ	HAIN	Tue, Dec 27, 1994	2.31	2.31	2.31	2.31
234	NASDAQ	HAIN	Fri, Dec 23, 1994	2.31	2.31	2.31	2.31
233	NASDAQ	HAIN	Thu, Dec 22, 1994	2.38	2.38	2.19	2.31
232	NASDAQ	HAIN	Wed, Dec 21, 1994	2.31	2.38	2.31	2.38
231	NASDAQ	HAIN	Tue, Dec 20, 1994	2.28	2.38	2.28	2.31
230	NASDAQ	HAIN	Mon, Dec 19, 1994	2.38	2.38	2.28	2.38
229	NASDAQ	HAIN	Fri, Dec 16, 1994	2.25	2.31	2.25	2.28
228	NASDAQ	HAIN	Thu, Dec 15, 1994	2.25	2.31	2.25	2.25
227	NASDAQ	HAIN	Wed, Dec 14, 1994	2.25	2.31	2.25	2.28
226	NASDAQ	HAIN	Tue, Dec 13, 1994	2.25	2.31	2.25	2.28
225	NASDAQ	HAIN	Mon, Dec 12, 1994	2.25	2.31	2.25	2.31
224	NASDAQ	HAIN	Fri, Dec 9, 1994	2.38	2.38	2.25	2.28
223	NASDAQ	HAIN	Thu, Dec 8, 1994	2.38	2.38	2.25	2.38
222	NASDAQ	HAIN	Wed, Dec 7, 1994	2.38	2.38	2.28	2.38
221	NASDAQ	HAIN	Tue, Dec 6, 1994	2.44	2.44	2.27	2.27
220	NASDAQ	HAIN	Mon, Dec 5, 1994	2.50	2.53	2.38	2.38
219	NASDAQ	HAIN	Fri, Dec 2, 1994	2.53	2.53	2.47	2.53
218	NASDAQ	HAIN	Thu, Dec 1, 1994	2.44	2.53	2.44	2.53
217	NASDAQ	HAIN	Wed, Nov 30, 1994	2.53	2.53	2.44	2.47
216	NASDAQ	HAIN	Tue, Nov 29, 1994	2.53	2.53	2.41	2.53
215	NASDAQ	HAIN	Mon, Nov 28, 1994	2.50	2.53	2.44	2.44
214	NASDAQ	HAIN	Fri, Nov 25, 1994	2.41	2.53	2.41	2.53
213	NASDAQ	HAIN	Wed, Nov 23, 1994	2.50	2.50	2.38	2.50
212	NASDAQ	HAIN	Tue, Nov 22, 1994	2.69	2.69	2.50	2.56
211	NASDAQ	HAIN	Mon, Nov 21, 1994	2.72	2.72	2.56	2.56
210	NASDAQ	HAIN	Fri, Nov 18, 1994	2.72	2.72	2.59	2.72
209	NASDAQ	HAIN	Thu, Nov 17, 1994	2.75	2.75	2.59	2.59
208	NASDAQ	HAIN	Wed, Nov 16, 1994	2.75	2.75	2.59	2.59
207	NASDAQ	HAIN	Tue, Nov 15, 1994	2.75	2.75	2.66	2.75
206	NASDAQ	HAIN	Mon, Nov 14, 1994	2.69	2.75	2.63	2.75
205	NASDAQ	HAIN	Fri, Nov 11, 1994	2.63	2.75	2.59	2.75
204	NASDAQ	HAIN	Thu, Nov 10, 1994	2.75	2.75	2.59	2.63
203	NASDAQ	HAIN	Wed, Nov 9, 1994	2.75	2.75	2.59	2.75
202	NASDAQ	HAIN	Tue, Nov 8, 1994	2.75	2.75	2.66	2.72
201	NASDAQ	HAIN	Mon, Nov 7, 1994	2.59	2.75	2.59	2.75
200	NASDAQ	HAIN	Fri, Nov 4, 1994	2.63	2.66	2.59	2.66
199	NASDAQ	HAIN	Thu, Nov 3, 1994	2.69	2.69	2.59	2.66
198	NASDAQ	HAIN	Wed, Nov 2, 1994	2.69	2.69	2.56	2.69
197	NASDAQ	HAIN	Tue, Nov 1, 1994	2.72	2.72	2.56	2.63
196	NASDAQ	HAIN	Mon, Oct 31, 1994	2.65	2.72	2.63	2.72
195	NASDAQ	HAIN	Fri, Oct 28, 1994	2.63	2.75	2.53	2.69
194	NASDAQ	HAIN	Thu, Oct 27, 1994	2.56	2.63	2.48	2.63
193	NASDAQ	HAIN	Wed, Oct 26, 1994	2.59	2.59	2.50	2.56
192	NASDAQ	HAIN	Tue, Oct 25, 1994	2.59	2.59	2.50	2.50
191	NASDAQ	HAIN	Mon, Oct 24, 1994	2.63	2.63	2.50	2.59
190	NASDAQ	HAIN	Fri, Oct 21, 1994	2.66	2.72	2.56	2.66
189	NASDAQ	HAIN	Thu, Oct 20, 1994	2.70	2.72	2.66	2.66
188	NASDAQ	HAIN	Wed, Oct 19, 1994	2.72	2.72	2.70	2.72
187	NASDAQ	HAIN	Tue, Oct 18, 1994	2.72	2.72	2.69	2.70
186	NASDAQ	HAIN	Mon, Oct 17, 1994	2.72	2.72	2.66	2.67
185	NASDAQ	HAIN	Fri, Oct 14, 1994	2.66	2.72	2.66	2.70
184	NASDAQ	HAIN	Thu, Oct 13, 1994	2.66	2.72	2.56	2.72
183	NASDAQ	HAIN	Wed, Oct 12, 1994	2.53	2.59	2.50	2.59
182	NASDAQ	HAIN	Tue, Oct 11, 1994	2.56	2.56	2.50	2.51
181	NASDAQ	HAIN	Mon, Oct 10, 1994	2.53	2.56	2.51	2.56
180	NASDAQ	HAIN	Fri, Oct 7, 1994	2.47	2.53	2.47	2.53
179	NASDAQ	HAIN	Thu, Oct 6, 1994	2.53	2.53	2.44	2.47
178	NASDAQ	HAIN	Wed, Oct 5, 1994	2.53	2.53	2.44	2.44
177	NASDAQ	HAIN	Tue, Oct 4, 1994	2.59	2.59	2.47	2.53
176	NASDAQ	HAIN	Mon, Oct 3, 1994	2.63	2.63	2.63	2.63
175	NASDAQ	HAIN	Fri, Sep 30, 1994	2.63	2.63	2.50	2.63
174	NASDAQ	HAIN	Thu, Sep 29, 1994	2.50	2.63	2.41	2.59
173	NASDAQ	HAIN	Wed, Sep 28, 1994	2.69	2.69	2.59	2.63
172	NASDAQ	HAIN	Tue, Sep 27, 1994	2.72	2.74	2.59	2.69
171	NASDAQ	HAIN	Mon, Sep 26, 1994	2.81	2.81	2.72	2.77
170	NASDAQ	HAIN	Fri, Sep 23, 1994	2.81	2.81	2.72	2.81
169	NASDAQ	HAIN	Thu, Sep 22, 1994	2.81	2.81	2.72	2.72
168	NASDAQ	HAIN	Wed, Sep 21, 1994	2.75	2.81	2.72	2.75
167	NASDAQ	HAIN	Tue, Sep 20, 1994	2.78	2.78	2.72	2.77
166	NASDAQ	HAIN	Mon, Sep 19, 1994	2.75	2.78	2.75	2.75
165	NASDAQ	HAIN	Fri, Sep 16, 1994	2.75	2.78	2.72	2.78
164	NASDAQ	HAIN	Thu, Sep 15, 1994	2.69	2.75	2.69	2.73
163	NASDAQ	HAIN	Wed, Sep 14, 1994	2.72	2.72	2.63	2.69
162	NASDAQ	HAIN	Tue, Sep 13, 1994	2.63	2.78	2.61	2.63
161	NASDAQ	HAIN	Mon, Sep 12, 1994	2.53	2.63	2.53	2.63
160	NASDAQ	HAIN	Fri, Sep 9, 1994	2.53	2.63	2.50	2.53
159	NASDAQ	HAIN	Thu, Sep 8, 1994	2.60	2.63	2.57	2.63
158	NASDAQ	HAIN	Wed, Sep 7, 1994	2.53	2.59	2.53	2.59
157	NASDAQ	HAIN	Tue, Sep 6, 1994	2.53	2.53	2.53	2.53
156	NASDAQ	HAIN	Fri, Sep 2, 1994	2.63	2.63	2.56	2.59
155	NASDAQ	HAIN	Thu, Sep 1, 1994	2.50	2.63	2.50	2.63
154	NASDAQ	HAIN	Wed, Aug 31, 1994	2.56	2.56	2.50	2.56
153	NASDAQ	HAIN	Tue, Aug 30, 1994	2.44	2.56	2.38	2.50
152	NASDAQ	HAIN	Mon, Aug 29, 1994	2.41	2.44	2.34	2.44
151	NASDAQ	HAIN	Fri, Aug 26, 1994	2.31	2.41	2.31	2.38
150	NASDAQ	HAIN	Thu, Aug 25, 1994	2.31	2.34	2.25	2.31
149	NASDAQ	HAIN	Wed, Aug 24, 1994	2.38	2.38	2.25	2.31
148	NASDAQ	HAIN	Tue, Aug 23, 1994	2.25	2.38	2.25	2.31
147	NASDAQ	HAIN	Mon, Aug 22, 1994	2.31	2.34	2.25	2.25
146	NASDAQ	HAIN	Fri, Aug 19, 1994	2.31	2.38	2.25	2.31
145	NASDAQ	HAIN	Thu, Aug 18, 1994	2.25	2.31	2.25	2.31
144	NASDAQ	HAIN	Wed, Aug 17, 1994	2.25	2.38	2.25	2.31
143	NASDAQ	HAIN	Tue, Aug 16, 1994	2.38	2.38	2.25	2.25
142	NASDAQ	HAIN	Mon, Aug 15, 1994	2.31	2.31	2.31	2.31
141	NASDAQ	HAIN	Fri, Aug 12, 1994	2.31	2.31	2.31	2.31
140	NASDAQ	HAIN	Thu, Aug 11, 1994	2.28	2.38	2.25	2.25
139	NASDAQ	HAIN	Wed, Aug 10, 1994	2.28	2.38	2.25	2.25
138	NASDAQ	HAIN	Tue, Aug 9, 1994	2.25	2.38	2.25	2.25
137	NASDAQ	HAIN	Mon, Aug 8, 1994	2.25	2.38	2.25	2.25
136	NASDAQ	HAIN	Fri, Aug 5, 1994	2.38	2.38	2.25	2.25
135	NASDAQ	HAIN	Thu, Aug 4, 1994	2.38	2.38	2.25	2.31
134	NASDAQ	HAIN	Wed, Aug 3, 1994	2.38	2.38	2.25	2.31
133	NASDAQ	HAIN	Tue, Aug 2, 1994	2.25	2.38	2.25	2.38
132	NASDAQ	HAIN	Mon, Aug 1, 1994	2.31	2.38	2.25	2.25
131	NASDAQ	HAIN	Fri, Jul 29, 1994	2.38	2.38	2.31	2.34
130	NASDAQ	HAIN	Thu, Jul 28, 1994	2.31	2.38	2.31	2.31
129	NASDAQ	HAIN	Wed, Jul 27, 1994	2.38	2.38	2.31	2.38
128	NASDAQ	HAIN	Tue, Jul 26, 1994	2.50	2.50	2.34	2.38
127	NASDAQ	HAIN	Mon, Jul 25, 1994	2.38	2.38	2.34	2.34
126	NASDAQ	HAIN	Fri, Jul 22, 1994	2.50	2.50	2.34	2.34
125	NASDAQ	HAIN	Thu, Jul 21, 1994	2.50	2.50	2.31	2.38
124	NASDAQ	HAIN	Wed, Jul 20, 1994	2.31	2.50	2.31	2.44
123	NASDAQ	HAIN	Tue, Jul 19, 1994	2.31	2.44	2.31	2.44
122	NASDAQ	HAIN	Mon, Jul 18, 1994	2.44	2.44	2.31	2.31
121	NASDAQ	HAIN	Fri, Jul 15, 1994	2.44	2.44	2.31	2.44
120	NASDAQ	HAIN	Thu, Jul 14, 1994	2.31	2.34	2.31	2.31
119	NASDAQ	HAIN	Wed, Jul 13, 1994	2.38	2.44	2.25	2.41
118	NASDAQ	HAIN	Tue, Jul 12, 1994	2.28	2.38	2.25	2.38
117	NASDAQ	HAIN	Mon, Jul 11, 1994	2.31	2.34	2.19	2.34
116	NASDAQ	HAIN	Fri, Jul 8, 1994	2.19	2.22	2.16	2.22
115	NASDAQ	HAIN	Thu, Jul 7, 1994	2.25	2.25	2.19	2.22
114	NASDAQ	HAIN	Wed, Jul 6, 1994	2.44	2.44	2.28	2.41
113	NASDAQ	HAIN	Tue, Jul 5, 1994	2.44	2.50	2.38	2.38
112	NASDAQ	HAIN	Fri, Jul 1, 1994	2.50	2.50	2.44	2.44
111	NASDAQ	HAIN	Thu, Jun 30, 1994	2.56	2.56	2.44	2.47
110	NASDAQ	HAIN	Wed, Jun 29, 1994	2.50	2.53	2.44	2.50
109	NASDAQ	HAIN	Tue, Jun 28, 1994	2.56	2.56	2.44	2.44
108	NASDAQ	HAIN	Mon, Jun 27, 1994	2.47	2.56	2.47	2.56
107	NASDAQ	HAIN	Fri, Jun 24, 1994	2.47	2.56	2.47	2.47
106	NASDAQ	HAIN	Thu, Jun 23, 1994	2.56	2.63	2.47	2.63
105	NASDAQ	HAIN	Wed, Jun 22, 1994	2.50	2.69	2.50	2.60
104	NASDAQ	HAIN	Tue, Jun 21, 1994	2.44	2.50	2.44	2.44
103	NASDAQ	HAIN	Mon, Jun 20, 1994	2.44	2.50	2.44	2.50
102	NASDAQ	HAIN	Fri, Jun 17, 1994	2.47	2.50	2.41	2.50
101	NASDAQ	HAIN	Thu, Jun 16, 1994	2.47	2.47	2.38	2.47
100	NASDAQ	HAIN	Wed, Jun 15, 1994	2.47	2.47	2.38	2.47
99	NASDAQ	HAIN	Tue, Jun 14, 1994	2.47	2.47	2.38	2.47
98	NASDAQ	HAIN	Mon, Jun 13, 1994	2.38	2.47	2.38	2.38
97	NASDAQ	HAIN	Fri, Jun 10, 1994	2.47	2.47	2.34	2.47
96	NASDAQ	HAIN	Thu, Jun 9, 1994	2.50	2.50	2.34	2.47
95	NASDAQ	HAIN	Wed, Jun 8, 1994	2.50	2.50	2.47	2.50
94	NASDAQ	HAIN	Tue, Jun 7, 1994	2.47	2.50	2.47	2.47
93	NASDAQ	HAIN	Mon, Jun 6, 1994	2.47	2.50	2.47	2.47
92	NASDAQ	HAIN	Fri, Jun 3, 1994	2.56	2.56	2.47	2.50
91	NASDAQ	HAIN	Thu, Jun 2, 1994	2.47	2.56	2.41	2.47
90	NASDAQ	HAIN	Wed, Jun 1, 1994	2.44	2.47	2.34	2.47
89	NASDAQ	HAIN	Tue, May 31, 1994	2.38	2.44	2.31	2.44
88	NASDAQ	HAIN	Fri, May 27, 1994	2.38	2.38	2.25	2.38
87	NASDAQ	HAIN	Thu, May 26, 1994	2.38	2.38	2.25	2.38
86	NASDAQ	HAIN	Wed, May 25, 1994	2.25	2.38	2.25	2.25
85	NASDAQ	HAIN	Tue, May 24, 1994	2.31	2.38	2.25	2.25
84	NASDAQ	HAIN	Mon, May 23, 1994	2.25	2.38	2.25	2.38
83	NASDAQ	HAIN	Fri, May 20, 1994	2.25	2.38	2.19	2.31
82	NASDAQ	HAIN	Thu, May 19, 1994	2.25	2.38	2.25	2.38
81	NASDAQ	HAIN	Wed, May 18, 1994	2.25	2.38	2.13	2.25
80	NASDAQ	HAIN	Tue, May 17, 1994	2.00	2.25	2.00	2.13
79	NASDAQ	HAIN	Mon, May 16, 1994	2.00	2.13	2.00	2.13
78	NASDAQ	HAIN	Fri, May 13, 1994	1.94	2.13	1.94	2.13
77	NASDAQ	HAIN	Thu, May 12, 1994	2.13	2.13	2.00	2.06
76	NASDAQ	HAIN	Wed, May 11, 1994	2.19	2.19	1.94	2.00
75	NASDAQ	HAIN	Tue, May 10, 1994	2.06	2.19	2.06	2.19
74	NASDAQ	HAIN	Mon, May 9, 1994	2.25	2.25	2.06	2.25
73	NASDAQ	HAIN	Fri, May 6, 1994	2.00	2.19	2.00	2.19
72	NASDAQ	HAIN	Thu, May 5, 1994	2.00	2.06	1.99	2.05
71	NASDAQ	HAIN	Wed, May 4, 1994	2.00	2.00	1.94	2.00
70	NASDAQ	HAIN	Tue, May 3, 1994	2.06	2.06	1.88	1.94
69	NASDAQ	HAIN	Mon, May 2, 1994	1.94	2.06	1.88	2.00
68	NASDAQ	HAIN	Fri, Apr 29, 1994	1.81	1.94	1.78	1.94
67	NASDAQ	HAIN	Thu, Apr 28, 1994	1.88	1.94	1.88	1.88
66	NASDAQ	HAIN	Tue, Apr 26, 1994	1.91	1.92	1.88	1.88
65	NASDAQ	HAIN	Mon, Apr 25, 1994	1.94	1.94	1.88	1.88
64	NASDAQ	HAIN	Fri, Apr 22, 1994	1.81	1.94	1.81	1.94
63	NASDAQ	HAIN	Thu, Apr 21, 1994	1.91	1.91	1.91	1.91
62	NASDAQ	HAIN	Wed, Apr 20, 1994	1.78	1.91	1.78	1.88
61	NASDAQ	HAIN	Tue, Apr 19, 1994	1.78	1.88	1.78	1.88
60	NASDAQ	HAIN	Mon, Apr 18, 1994	1.88	1.88	1.78	1.78
59	NASDAQ	HAIN	Fri, Apr 15, 1994	1.75	1.84	1.63	1.84
58	NASDAQ	HAIN	Thu, Apr 14, 1994	1.75	1.75	1.67	1.75
57	NASDAQ	HAIN	Wed, Apr 13, 1994	1.66	1.75	1.66	1.69
56	NASDAQ	HAIN	Tue, Apr 12, 1994	1.59	1.75	1.59	1.69
55	NASDAQ	HAIN	Mon, Apr 11, 1994	1.66	1.75	1.56	1.75
54	NASDAQ	HAIN	Fri, Apr 8, 1994	1.75	1.75	1.56	1.56
53	NASDAQ	HAIN	Thu, Apr 7, 1994	1.75	1.75	1.63	1.63
52	NASDAQ	HAIN	Wed, Apr 6, 1994	1.63	1.75	1.63	1.63
51	NASDAQ	HAIN	Tue, Apr 5, 1994	1.63	1.69	1.63	1.63
50	NASDAQ	HAIN	Mon, Apr 4, 1994	1.56	1.75	1.56	1.56
49	NASDAQ	HAIN	Thu, Mar 31, 1994	1.75	1.75	1.56	1.56
48	NASDAQ	HAIN	Wed, Mar 30, 1994	1.69	1.81	1.63	1.63
47	NASDAQ	HAIN	Tue, Mar 29, 1994	1.88	1.88	1.69	1.69
46	NASDAQ	HAIN	Mon, Mar 28, 1994	1.88	1.88	1.78	1.88
45	NASDAQ	HAIN	Fri, Mar 25, 1994	1.94	1.94	1.84	1.84
44	NASDAQ	HAIN	Thu, Mar 24, 1994	1.88	1.94	1.84	1.94
43	NASDAQ	HAIN	Wed, Mar 23, 1994	1.94	1.94	1.81	1.88
42	NASDAQ	HAIN	Tue, Mar 22, 1994	1.88	1.88	1.75	1.88
41	NASDAQ	HAIN	Mon, Mar 21, 1994	1.88	1.88	1.75	1.88
40	NASDAQ	HAIN	Fri, Mar 18, 1994	1.81	1.97	1.72	1.88
39	NASDAQ	HAIN	Thu, Mar 17, 1994	1.88	1.88	1.75	1.75
38	NASDAQ	HAIN	Wed, Mar 16, 1994	1.88	1.88	1.69	1.88
37	NASDAQ	HAIN	Tue, Mar 15, 1994	1.81	1.94	1.69	1.69
36	NASDAQ	HAIN	Mon, Mar 14, 1994	1.94	1.94	1.81	1.84
35	NASDAQ	HAIN	Fri, Mar 11, 1994	1.94	1.94	1.81	1.94
34	NASDAQ	HAIN	Thu, Mar 10, 1994	1.88	1.94	1.81	1.94
33	NASDAQ	HAIN	Wed, Mar 9, 1994	1.75	1.88	1.69	1.88
32	NASDAQ	HAIN	Tue, Mar 8, 1994	1.81	1.81	1.69	1.75
31	NASDAQ	HAIN	Mon, Mar 7, 1994	1.63	1.81	1.56	1.81
30	NASDAQ	HAIN	Fri, Mar 4, 1994	1.53	1.63	1.53	1.63
29	NASDAQ	HAIN	Thu, Mar 3, 1994	1.53	1.63	1.53	1.59
28	NASDAQ	HAIN	Wed, Mar 2, 1994	1.56	1.56	1.50	1.56
27	NASDAQ	HAIN	Tue, Mar 1, 1994	1.53	1.63	1.50	1.56
26	NASDAQ	HAIN	Mon, Feb 28, 1994	1.50	1.63	1.47	1.50
25	NASDAQ	HAIN	Fri, Feb 25, 1994	1.45	1.50	1.38	1.48
24	NASDAQ	HAIN	Thu, Feb 24, 1994	1.50	1.50	1.34	1.34
23	NASDAQ	HAIN	Wed, Feb 23, 1994	1.38	1.50	1.38	1.50
22	NASDAQ	HAIN	Tue, Feb 22, 1994	1.50	1.50	1.38	1.50
21	NASDAQ	HAIN	Fri, Feb 18, 1994	1.44	1.50	1.34	1.44
20	NASDAQ	HAIN	Thu, Feb 17, 1994	1.31	1.44	1.31	1.31
19	NASDAQ	HAIN	Wed, Feb 16, 1994	1.31	1.44	1.31	1.31
18	NASDAQ	HAIN	Tue, Feb 15, 1994	1.50	1.50	1.31	1.31
17	NASDAQ	HAIN	Mon, Feb 14, 1994	1.38	1.50	1.25	1.50
16	NASDAQ	HAIN	Fri, Feb 11, 1994	1.38	1.38	1.38	1.38
15	NASDAQ	HAIN	Thu, Feb 10, 1994	1.50	1.50	1.38	1.38
14	NASDAQ	HAIN	Wed, Feb 9, 1994	1.50	1.50	1.38	1.50
13	NASDAQ	HAIN	Tue, Feb 8, 1994	1.44	1.50	1.38	1.38
12	NASDAQ	HAIN	Mon, Feb 7, 1994	1.41	1.50	1.38	1.50
11	NASDAQ	HAIN	Thu, Feb 3, 1994	1.50	1.50	1.41	1.44
10	NASDAQ	HAIN	Wed, Feb 2, 1994	1.50	1.50	1.50	1.50
9	NASDAQ	HAIN	Tue, Feb 1, 1994	1.31	1.50	1.31	1.50
8	NASDAQ	HAIN	Mon, Jan 31, 1994	1.44	1.50	1.31	1.50
7	NASDAQ	HAIN	Fri, Jan 28, 1994	1.38	1.38	1.38	1.38
6	NASDAQ	HAIN	Thu, Jan 27, 1994	1.34	1.44	1.31	1.31
5	NASDAQ	HAIN	Wed, Jan 26, 1994	1.50	1.50	1.31	1.44
4	NASDAQ	HAIN	Tue, Jan 25, 1994	1.38	1.50	1.38	1.38
3	NASDAQ	HAIN	Mon, Jan 24, 1994	1.38	1.44	1.38	1.38
2	NASDAQ	HAIN	Fri, Jan 21, 1994	1.63	1.63	1.38	1.38
1	NASDAQ	HAIN	Thu, Jan 20, 1994	1.50	1.69	1.50	1.50
#	Exchange	Symbol	Date	Open	High	Low	Close

The Hain Celestial Group Inc NASDAQ:HAIN 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