HCA Healthcare Inc NYSE:HCA Historical Prices

Below are the 3266 trading days of historical prices for HCA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3266	NYSE	HCA	Fri, Mar 1, 2024	311.59	313.99	308.47	311.98
3265	NYSE	HCA	Thu, Feb 29, 2024	313.96	314.03	309.57	311.70
3264	NYSE	HCA	Wed, Feb 28, 2024	314.62	316.72	309.74	312.06
3263	NYSE	HCA	Tue, Feb 27, 2024	312.89	315.00	311.59	314.00
3262	NYSE	HCA	Mon, Feb 26, 2024	316.00	316.50	313.08	313.20
3261	NYSE	HCA	Fri, Feb 23, 2024	313.75	316.98	313.75	315.36
3260	NYSE	HCA	Thu, Feb 22, 2024	311.02	318.30	309.57	312.84
3259	NYSE	HCA	Wed, Feb 21, 2024	307.50	311.83	307.50	311.62
3258	NYSE	HCA	Tue, Feb 20, 2024	306.68	309.86	306.68	308.58
3257	NYSE	HCA	Fri, Feb 16, 2024	307.24	311.35	306.62	308.55
3256	NYSE	HCA	Thu, Feb 15, 2024	306.89	309.31	305.81	307.66
3255	NYSE	HCA	Wed, Feb 14, 2024	306.15	307.35	303.82	305.43
3254	NYSE	HCA	Tue, Feb 13, 2024	306.04	308.01	301.83	304.54
3253	NYSE	HCA	Mon, Feb 12, 2024	306.00	311.48	303.47	310.16
3252	NYSE	HCA	Fri, Feb 9, 2024	305.62	307.51	305.49	306.32
3251	NYSE	HCA	Thu, Feb 8, 2024	307.06	307.71	302.11	305.46
3250	NYSE	HCA	Wed, Feb 7, 2024	307.66	310.18	306.24	307.28
3249	NYSE	HCA	Tue, Feb 6, 2024	310.63	312.49	304.97	306.82
3248	NYSE	HCA	Mon, Feb 5, 2024	308.79	312.51	308.09	310.62
3247	NYSE	HCA	Fri, Feb 2, 2024	313.00	313.00	307.15	309.42
3246	NYSE	HCA	Thu, Feb 1, 2024	303.35	314.82	303.35	314.66
3245	NYSE	HCA	Wed, Jan 31, 2024	303.42	309.33	302.39	304.90
3244	NYSE	HCA	Tue, Jan 30, 2024	300.00	304.95	296.12	301.59
3243	NYSE	HCA	Mon, Jan 29, 2024	282.42	287.19	281.61	286.73
3242	NYSE	HCA	Fri, Jan 26, 2024	287.49	288.20	281.94	283.43
3241	NYSE	HCA	Thu, Jan 25, 2024	280.29	286.21	279.93	286.02
3240	NYSE	HCA	Wed, Jan 24, 2024	285.15	286.49	278.68	278.93
3239	NYSE	HCA	Tue, Jan 23, 2024	288.75	291.36	283.67	284.91
3238	NYSE	HCA	Mon, Jan 22, 2024	288.59	290.97	287.03	288.31
3237	NYSE	HCA	Fri, Jan 19, 2024	286.09	288.09	283.42	287.77
3236	NYSE	HCA	Thu, Jan 18, 2024	279.01	285.87	278.50	284.82
3235	NYSE	HCA	Wed, Jan 17, 2024	278.65	281.94	276.50	277.88
3234	NYSE	HCA	Tue, Jan 16, 2024	280.66	282.22	279.41	280.82
3233	NYSE	HCA	Fri, Jan 12, 2024	284.65	287.23	280.94	282.19
3232	NYSE	HCA	Thu, Jan 11, 2024	282.50	283.95	281.28	282.53
3231	NYSE	HCA	Wed, Jan 10, 2024	278.95	283.10	278.26	282.50
3230	NYSE	HCA	Tue, Jan 9, 2024	280.28	281.75	278.85	279.33
3229	NYSE	HCA	Mon, Jan 8, 2024	276.85	281.69	276.57	281.49
3228	NYSE	HCA	Fri, Jan 5, 2024	272.87	278.85	272.82	275.84
3227	NYSE	HCA	Thu, Jan 4, 2024	271.86	276.75	271.13	273.10
3226	NYSE	HCA	Wed, Jan 3, 2024	273.93	275.59	270.77	272.08
3225	NYSE	HCA	Tue, Jan 2, 2024	269.50	275.43	268.80	275.32
3224	NYSE	HCA	Fri, Dec 29, 2023	269.89	272.29	269.72	270.68
3223	NYSE	HCA	Thu, Dec 28, 2023	270.99	272.60	270.29	270.48
3222	NYSE	HCA	Wed, Dec 27, 2023	271.19	271.89	270.07	271.22
3221	NYSE	HCA	Tue, Dec 26, 2023	270.33	273.07	269.80	271.70
3220	NYSE	HCA	Fri, Dec 22, 2023	269.78	270.92	268.01	269.99
3219	NYSE	HCA	Thu, Dec 21, 2023	265.81	268.97	265.76	268.75
3218	NYSE	HCA	Wed, Dec 20, 2023	269.19	270.35	263.22	263.47
3217	NYSE	HCA	Tue, Dec 19, 2023	267.94	269.26	266.30	269.18
3216	NYSE	HCA	Mon, Dec 18, 2023	271.44	271.44	266.82	267.18
3215	NYSE	HCA	Fri, Dec 15, 2023	274.47	274.65	268.84	270.39
3214	NYSE	HCA	Thu, Dec 14, 2023	271.23	276.78	271.22	275.85
3213	NYSE	HCA	Wed, Dec 13, 2023	262.99	268.75	261.31	268.27
3212	NYSE	HCA	Tue, Dec 12, 2023	262.69	263.70	260.79	262.40
3211	NYSE	HCA	Mon, Dec 11, 2023	256.11	262.18	255.73	262.02
3210	NYSE	HCA	Fri, Dec 8, 2023	254.24	258.15	253.27	257.53
3209	NYSE	HCA	Thu, Dec 7, 2023	253.69	254.43	252.85	253.95
3208	NYSE	HCA	Wed, Dec 6, 2023	253.28	255.06	251.55	252.39
3207	NYSE	HCA	Tue, Dec 5, 2023	255.84	256.39	252.36	252.51
3206	NYSE	HCA	Mon, Dec 4, 2023	250.68	257.45	250.67	257.14
3205	NYSE	HCA	Fri, Dec 1, 2023	250.47	253.56	250.00	252.36
3204	NYSE	HCA	Thu, Nov 30, 2023	248.76	250.54	246.60	250.48
3203	NYSE	HCA	Wed, Nov 29, 2023	248.71	250.57	247.72	249.08
3202	NYSE	HCA	Tue, Nov 28, 2023	250.50	251.54	245.84	246.65
3201	NYSE	HCA	Mon, Nov 27, 2023	251.11	253.22	250.82	251.37
3200	NYSE	HCA	Fri, Nov 24, 2023	253.70	254.11	251.37	252.18
3199	NYSE	HCA	Wed, Nov 22, 2023	250.38	253.43	249.26	253.01
3198	NYSE	HCA	Tue, Nov 21, 2023	247.84	250.31	247.67	248.56
3197	NYSE	HCA	Mon, Nov 20, 2023	245.03	250.71	245.03	248.41
3196	NYSE	HCA	Fri, Nov 17, 2023	243.50	250.33	243.50	246.38
3195	NYSE	HCA	Thu, Nov 16, 2023	240.58	242.04	238.82	240.42
3194	NYSE	HCA	Wed, Nov 15, 2023	237.57	244.84	237.57	241.07
3193	NYSE	HCA	Tue, Nov 14, 2023	238.19	239.89	233.23	237.58
3192	NYSE	HCA	Mon, Nov 13, 2023	233.52	235.76	229.28	229.99
3191	NYSE	HCA	Fri, Nov 10, 2023	228.65	234.43	226.48	232.82
3190	NYSE	HCA	Thu, Nov 9, 2023	234.00	236.00	227.31	227.56
3189	NYSE	HCA	Wed, Nov 8, 2023	234.28	236.18	231.43	231.55
3188	NYSE	HCA	Tue, Nov 7, 2023	231.35	234.16	230.51	233.11
3187	NYSE	HCA	Mon, Nov 6, 2023	231.48	231.99	226.44	231.00
3186	NYSE	HCA	Fri, Nov 3, 2023	231.01	234.27	230.30	230.84
3185	NYSE	HCA	Thu, Nov 2, 2023	225.77	228.73	225.32	227.92
3184	NYSE	HCA	Wed, Nov 1, 2023	225.00	226.22	223.73	225.36
3183	NYSE	HCA	Tue, Oct 31, 2023	224.10	227.03	224.10	226.14
3182	NYSE	HCA	Mon, Oct 30, 2023	226.55	227.18	222.23	223.34
3181	NYSE	HCA	Fri, Oct 27, 2023	223.57	227.83	220.55	225.29
3180	NYSE	HCA	Thu, Oct 26, 2023	223.76	227.04	221.40	221.81
3179	NYSE	HCA	Wed, Oct 25, 2023	230.00	231.43	224.81	225.36
3178	NYSE	HCA	Tue, Oct 24, 2023	218.75	232.59	215.96	230.12
3177	NYSE	HCA	Mon, Oct 23, 2023	240.91	244.24	240.51	240.94
3176	NYSE	HCA	Fri, Oct 20, 2023	246.09	247.16	240.96	241.13
3175	NYSE	HCA	Thu, Oct 19, 2023	243.42	247.56	242.97	244.05
3174	NYSE	HCA	Wed, Oct 18, 2023	243.35	245.89	242.43	242.51
3173	NYSE	HCA	Tue, Oct 17, 2023	238.12	245.00	237.80	243.97
3172	NYSE	HCA	Mon, Oct 16, 2023	238.90	240.19	237.49	239.42
3171	NYSE	HCA	Fri, Oct 13, 2023	235.88	238.78	234.30	237.42
3170	NYSE	HCA	Thu, Oct 12, 2023	244.69	245.58	234.46	234.97
3169	NYSE	HCA	Wed, Oct 11, 2023	251.73	251.73	240.93	244.07
3168	NYSE	HCA	Tue, Oct 10, 2023	249.07	254.29	249.07	253.07
3167	NYSE	HCA	Mon, Oct 9, 2023	246.16	249.30	244.13	248.95
3166	NYSE	HCA	Fri, Oct 6, 2023	244.65	247.36	241.77	245.38
3165	NYSE	HCA	Thu, Oct 5, 2023	244.00	247.00	242.53	245.43
3164	NYSE	HCA	Wed, Oct 4, 2023	245.51	245.66	239.94	243.36
3163	NYSE	HCA	Tue, Oct 3, 2023	246.00	246.18	242.57	243.98
3162	NYSE	HCA	Mon, Oct 2, 2023	245.60	247.40	244.19	247.21
3161	NYSE	HCA	Fri, Sep 29, 2023	250.93	250.93	244.80	245.98
3160	NYSE	HCA	Thu, Sep 28, 2023	247.78	252.62	247.19	250.65
3159	NYSE	HCA	Wed, Sep 27, 2023	249.15	251.76	243.58	247.26
3158	NYSE	HCA	Tue, Sep 26, 2023	253.26	254.42	248.42	248.46
3157	NYSE	HCA	Mon, Sep 25, 2023	251.42	254.93	250.76	254.52
3156	NYSE	HCA	Fri, Sep 22, 2023	253.17	254.37	251.35	252.27
3155	NYSE	HCA	Thu, Sep 21, 2023	252.77	255.28	252.67	253.44
3154	NYSE	HCA	Wed, Sep 20, 2023	255.85	256.55	253.66	254.21
3153	NYSE	HCA	Tue, Sep 19, 2023	255.93	257.50	252.72	254.29
3152	NYSE	HCA	Mon, Sep 18, 2023	255.68	257.33	253.94	255.71
3151	NYSE	HCA	Fri, Sep 15, 2023	258.59	262.61	252.32	256.28
3150	NYSE	HCA	Thu, Sep 14, 2023	263.95	264.47	261.05	263.58
3149	NYSE	HCA	Wed, Sep 13, 2023	260.27	262.78	259.89	261.89
3148	NYSE	HCA	Tue, Sep 12, 2023	271.15	272.66	260.79	260.87
3147	NYSE	HCA	Mon, Sep 11, 2023	273.79	274.21	272.05	272.48
3146	NYSE	HCA	Fri, Sep 8, 2023	271.89	277.21	271.79	273.58
3145	NYSE	HCA	Thu, Sep 7, 2023	274.50	275.89	271.37	271.89
3144	NYSE	HCA	Wed, Sep 6, 2023	273.83	276.50	273.29	274.57
3143	NYSE	HCA	Tue, Sep 5, 2023	278.89	278.93	271.43	274.25
3142	NYSE	HCA	Fri, Sep 1, 2023	279.10	281.00	278.16	280.81
3141	NYSE	HCA	Thu, Aug 31, 2023	279.62	280.52	277.26	277.30
3140	NYSE	HCA	Wed, Aug 30, 2023	280.13	281.79	279.30	279.76
3139	NYSE	HCA	Tue, Aug 29, 2023	277.79	279.93	276.14	279.35
3138	NYSE	HCA	Mon, Aug 28, 2023	274.35	277.90	274.00	277.54
3137	NYSE	HCA	Fri, Aug 25, 2023	273.57	276.32	272.75	273.28
3136	NYSE	HCA	Thu, Aug 24, 2023	277.00	279.97	272.50	272.59
3135	NYSE	HCA	Wed, Aug 23, 2023	276.92	277.68	275.33	277.17
3134	NYSE	HCA	Tue, Aug 22, 2023	275.57	277.66	274.32	274.83
3133	NYSE	HCA	Mon, Aug 21, 2023	269.61	275.12	269.44	274.82
3132	NYSE	HCA	Fri, Aug 18, 2023	264.30	269.50	264.30	269.04
3131	NYSE	HCA	Thu, Aug 17, 2023	266.12	268.73	264.35	265.61
3130	NYSE	HCA	Wed, Aug 16, 2023	269.83	273.00	266.68	267.05
3129	NYSE	HCA	Tue, Aug 15, 2023	271.00	272.33	268.01	268.77
3128	NYSE	HCA	Mon, Aug 14, 2023	268.98	270.95	267.50	270.89
3127	NYSE	HCA	Fri, Aug 11, 2023	267.16	270.76	266.17	269.58
3126	NYSE	HCA	Thu, Aug 10, 2023	267.05	269.63	266.02	268.05
3125	NYSE	HCA	Wed, Aug 9, 2023	268.59	270.22	266.12	267.10
3124	NYSE	HCA	Tue, Aug 8, 2023	270.93	270.93	265.95	267.61
3123	NYSE	HCA	Mon, Aug 7, 2023	270.00	272.61	269.73	272.58
3122	NYSE	HCA	Fri, Aug 4, 2023	270.05	271.69	267.81	268.69
3121	NYSE	HCA	Thu, Aug 3, 2023	269.00	273.31	268.56	270.75
3120	NYSE	HCA	Wed, Aug 2, 2023	273.46	275.83	268.35	269.39
3119	NYSE	HCA	Tue, Aug 1, 2023	273.10	277.60	272.51	273.87
3118	NYSE	HCA	Mon, Jul 31, 2023	275.51	275.51	270.21	272.81
3117	NYSE	HCA	Fri, Jul 28, 2023	278.39	278.91	272.10	273.25
3116	NYSE	HCA	Thu, Jul 27, 2023	274.00	276.70	265.12	276.32
3115	NYSE	HCA	Wed, Jul 26, 2023	284.18	287.51	281.82	282.18
3114	NYSE	HCA	Tue, Jul 25, 2023	284.57	286.57	281.78	285.53
3113	NYSE	HCA	Mon, Jul 24, 2023	285.00	287.22	283.73	285.18
3112	NYSE	HCA	Fri, Jul 21, 2023	287.70	289.27	284.85	285.14
3111	NYSE	HCA	Thu, Jul 20, 2023	288.51	290.00	285.15	286.91
3110	NYSE	HCA	Wed, Jul 19, 2023	288.79	290.10	280.48	286.71
3109	NYSE	HCA	Tue, Jul 18, 2023	291.62	293.17	288.39	289.74
3108	NYSE	HCA	Mon, Jul 17, 2023	294.78	295.74	289.80	291.86
3107	NYSE	HCA	Fri, Jul 14, 2023	296.01	300.07	295.17	296.56
3106	NYSE	HCA	Thu, Jul 13, 2023	295.65	299.04	294.07	295.98
3105	NYSE	HCA	Wed, Jul 12, 2023	295.77	296.79	293.58	295.24
3104	NYSE	HCA	Tue, Jul 11, 2023	297.14	297.69	292.92	294.69
3103	NYSE	HCA	Mon, Jul 10, 2023	291.82	295.96	291.82	295.74
3102	NYSE	HCA	Fri, Jul 7, 2023	291.80	294.84	290.00	291.49
3101	NYSE	HCA	Thu, Jul 6, 2023	297.10	299.33	293.44	294.46
3100	NYSE	HCA	Wed, Jul 5, 2023	296.66	300.55	295.95	298.35
3099	NYSE	HCA	Mon, Jul 3, 2023	300.44	301.37	292.02	297.58
3098	NYSE	HCA	Fri, Jun 30, 2023	303.94	304.86	301.81	303.48
3097	NYSE	HCA	Thu, Jun 29, 2023	299.00	302.93	298.15	300.44
3096	NYSE	HCA	Wed, Jun 28, 2023	297.39	299.78	295.83	299.52
3095	NYSE	HCA	Tue, Jun 27, 2023	294.00	298.48	294.00	297.60
3094	NYSE	HCA	Mon, Jun 26, 2023	295.88	296.82	293.65	294.87
3093	NYSE	HCA	Fri, Jun 23, 2023	292.77	296.98	291.60	295.40
3092	NYSE	HCA	Thu, Jun 22, 2023	286.49	294.47	285.48	294.40
3091	NYSE	HCA	Wed, Jun 21, 2023	284.36	289.20	281.77	286.98
3090	NYSE	HCA	Tue, Jun 20, 2023	289.36	290.65	285.04	285.30
3089	NYSE	HCA	Fri, Jun 16, 2023	287.60	291.71	287.60	290.08
3088	NYSE	HCA	Thu, Jun 15, 2023	282.94	287.38	282.32	285.89
3087	NYSE	HCA	Wed, Jun 14, 2023	294.86	296.89	283.42	283.60
3086	NYSE	HCA	Tue, Jun 13, 2023	277.56	281.00	277.12	279.85
3085	NYSE	HCA	Mon, Jun 12, 2023	272.30	276.41	271.71	276.24
3084	NYSE	HCA	Fri, Jun 9, 2023	272.87	275.00	271.62	271.79
3083	NYSE	HCA	Thu, Jun 8, 2023	274.13	275.20	271.70	273.49
3082	NYSE	HCA	Wed, Jun 7, 2023	271.80	275.41	267.78	273.53
3081	NYSE	HCA	Tue, Jun 6, 2023	272.53	273.24	266.69	271.19
3080	NYSE	HCA	Mon, Jun 5, 2023	273.41	275.24	272.16	274.26
3079	NYSE	HCA	Fri, Jun 2, 2023	269.50	275.74	269.46	274.26
3078	NYSE	HCA	Thu, Jun 1, 2023	264.32	268.51	263.69	267.87
3077	NYSE	HCA	Wed, May 31, 2023	262.10	264.45	259.18	264.19
3076	NYSE	HCA	Tue, May 30, 2023	263.54	268.86	262.61	264.18
3075	NYSE	HCA	Fri, May 26, 2023	264.16	267.43	263.77	264.41
3074	NYSE	HCA	Thu, May 25, 2023	264.94	266.57	262.56	264.09
3073	NYSE	HCA	Wed, May 24, 2023	265.43	266.45	262.09	264.90
3072	NYSE	HCA	Tue, May 23, 2023	274.40	274.40	267.02	267.76
3071	NYSE	HCA	Mon, May 22, 2023	282.88	284.78	276.87	277.04
3070	NYSE	HCA	Fri, May 19, 2023	281.47	285.76	280.30	282.47
3069	NYSE	HCA	Thu, May 18, 2023	278.28	282.50	277.72	279.40
3068	NYSE	HCA	Wed, May 17, 2023	277.32	277.47	273.01	275.46
3067	NYSE	HCA	Tue, May 16, 2023	277.56	280.19	275.51	275.57
3066	NYSE	HCA	Mon, May 15, 2023	275.94	278.27	275.22	277.52
3065	NYSE	HCA	Fri, May 12, 2023	278.80	280.27	274.76	275.87
3064	NYSE	HCA	Thu, May 11, 2023	277.94	279.77	275.88	278.10
3063	NYSE	HCA	Wed, May 10, 2023	276.10	280.25	275.41	278.54
3062	NYSE	HCA	Tue, May 9, 2023	276.80	277.14	273.01	274.05
3061	NYSE	HCA	Mon, May 8, 2023	277.02	279.37	276.28	277.78
3060	NYSE	HCA	Fri, May 5, 2023	279.36	281.65	275.62	278.06
3059	NYSE	HCA	Thu, May 4, 2023	278.63	280.35	275.25	277.63
3058	NYSE	HCA	Wed, May 3, 2023	281.19	282.33	277.66	278.21
3057	NYSE	HCA	Tue, May 2, 2023	282.69	283.85	277.96	280.54
3056	NYSE	HCA	Mon, May 1, 2023	287.91	289.70	283.43	284.01
3055	NYSE	HCA	Fri, Apr 28, 2023	282.00	287.46	282.00	287.33
3054	NYSE	HCA	Thu, Apr 27, 2023	278.82	283.84	278.82	282.44
3053	NYSE	HCA	Wed, Apr 26, 2023	282.19	282.19	276.29	278.07
3052	NYSE	HCA	Tue, Apr 25, 2023	286.22	288.99	281.32	281.99
3051	NYSE	HCA	Mon, Apr 24, 2023	283.86	289.35	283.13	286.25
3050	NYSE	HCA	Fri, Apr 21, 2023	287.61	294.02	279.61	281.21
3049	NYSE	HCA	Thu, Apr 20, 2023	271.21	273.48	268.72	270.78
3048	NYSE	HCA	Wed, Apr 19, 2023	270.65	273.27	269.19	272.99
3047	NYSE	HCA	Tue, Apr 18, 2023	272.79	274.43	270.70	271.45
3046	NYSE	HCA	Mon, Apr 17, 2023	273.00	273.34	269.17	271.10
3045	NYSE	HCA	Fri, Apr 14, 2023	272.62	275.64	271.81	273.35
3044	NYSE	HCA	Thu, Apr 13, 2023	275.01	275.43	271.26	273.41
3043	NYSE	HCA	Wed, Apr 12, 2023	271.83	275.48	269.14	272.38
3042	NYSE	HCA	Tue, Apr 11, 2023	272.94	274.08	271.08	271.59
3041	NYSE	HCA	Mon, Apr 10, 2023	269.26	272.07	268.51	270.99
3040	NYSE	HCA	Thu, Apr 6, 2023	271.30	272.56	269.49	270.59
3039	NYSE	HCA	Wed, Apr 5, 2023	266.70	271.75	266.01	271.31
3038	NYSE	HCA	Tue, Apr 4, 2023	264.95	267.26	263.87	267.23
3037	NYSE	HCA	Mon, Apr 3, 2023	262.94	264.84	261.39	264.16
3036	NYSE	HCA	Fri, Mar 31, 2023	260.74	263.68	260.07	263.68
3035	NYSE	HCA	Thu, Mar 30, 2023	259.99	261.97	259.19	259.44
3034	NYSE	HCA	Wed, Mar 29, 2023	256.93	258.17	254.76	257.36
3033	NYSE	HCA	Tue, Mar 28, 2023	253.16	255.73	253.16	254.48
3032	NYSE	HCA	Mon, Mar 27, 2023	257.67	258.81	253.78	254.41
3031	NYSE	HCA	Fri, Mar 24, 2023	251.53	254.27	249.96	254.22
3030	NYSE	HCA	Thu, Mar 23, 2023	253.90	256.87	250.44	252.77
3029	NYSE	HCA	Wed, Mar 22, 2023	259.38	261.72	254.15	254.38
3028	NYSE	HCA	Tue, Mar 21, 2023	258.46	259.16	256.00	258.69
3027	NYSE	HCA	Mon, Mar 20, 2023	251.83	258.64	251.33	256.44
3026	NYSE	HCA	Fri, Mar 17, 2023	253.90	254.66	250.52	250.66
3025	NYSE	HCA	Thu, Mar 16, 2023	244.70	255.32	244.70	254.38
3024	NYSE	HCA	Wed, Mar 15, 2023	245.27	247.61	244.25	246.87
3023	NYSE	HCA	Tue, Mar 14, 2023	250.61	253.23	248.12	250.69
3022	NYSE	HCA	Mon, Mar 13, 2023	243.57	249.96	241.33	247.07
3021	NYSE	HCA	Fri, Mar 10, 2023	251.84	254.35	245.21	246.60
3020	NYSE	HCA	Thu, Mar 9, 2023	253.12	257.29	251.07	252.13
3019	NYSE	HCA	Wed, Mar 8, 2023	244.98	252.97	244.98	251.43
3018	NYSE	HCA	Tue, Mar 7, 2023	252.35	252.56	244.75	245.33
3017	NYSE	HCA	Mon, Mar 6, 2023	249.50	252.41	247.95	251.73
3016	NYSE	HCA	Fri, Mar 3, 2023	245.19	250.56	244.86	249.99
3015	NYSE	HCA	Thu, Mar 2, 2023	242.18	244.06	241.32	243.75
3014	NYSE	HCA	Wed, Mar 1, 2023	241.81	245.19	240.00	244.30
3013	NYSE	HCA	Tue, Feb 28, 2023	245.86	247.52	241.95	243.45
3012	NYSE	HCA	Mon, Feb 27, 2023	252.73	252.73	246.31	248.04
3011	NYSE	HCA	Fri, Feb 24, 2023	249.49	250.33	245.89	249.14
3010	NYSE	HCA	Thu, Feb 23, 2023	253.79	256.09	251.10	251.98
3009	NYSE	HCA	Wed, Feb 22, 2023	256.25	257.70	253.67	254.10
3008	NYSE	HCA	Tue, Feb 21, 2023	259.59	261.63	255.57	256.09
3007	NYSE	HCA	Fri, Feb 17, 2023	262.27	264.10	261.72	262.84
3006	NYSE	HCA	Thu, Feb 16, 2023	256.00	263.60	255.93	263.15
3005	NYSE	HCA	Wed, Feb 15, 2023	257.17	259.66	256.55	259.04
3004	NYSE	HCA	Tue, Feb 14, 2023	259.48	262.38	257.30	258.90
3003	NYSE	HCA	Mon, Feb 13, 2023	258.25	260.89	257.60	260.12
3002	NYSE	HCA	Fri, Feb 10, 2023	255.55	257.91	255.23	256.62
3001	NYSE	HCA	Thu, Feb 9, 2023	258.50	260.37	255.58	256.20
3000	NYSE	HCA	Wed, Feb 8, 2023	255.88	258.79	255.08	256.40
2999	NYSE	HCA	Tue, Feb 7, 2023	251.91	256.19	251.21	255.23
2998	NYSE	HCA	Mon, Feb 6, 2023	255.63	256.27	252.71	253.52
2997	NYSE	HCA	Fri, Feb 3, 2023	257.99	260.16	256.28	258.08
2996	NYSE	HCA	Thu, Feb 2, 2023	260.37	263.62	257.66	257.99
2995	NYSE	HCA	Wed, Feb 1, 2023	252.08	264.62	250.24	261.46
2994	NYSE	HCA	Tue, Jan 31, 2023	253.68	255.07	251.06	255.07
2993	NYSE	HCA	Mon, Jan 30, 2023	256.53	257.40	251.05	253.30
2992	NYSE	HCA	Fri, Jan 27, 2023	248.66	259.86	244.42	254.77
2991	NYSE	HCA	Thu, Jan 26, 2023	254.96	255.60	249.47	254.85
2990	NYSE	HCA	Wed, Jan 25, 2023	251.70	253.66	249.53	253.64
2989	NYSE	HCA	Tue, Jan 24, 2023	263.89	265.35	252.09	252.68
2988	NYSE	HCA	Mon, Jan 23, 2023	262.11	269.09	262.11	263.81
2987	NYSE	HCA	Fri, Jan 20, 2023	257.35	261.59	253.84	261.40
2986	NYSE	HCA	Thu, Jan 19, 2023	255.84	260.12	252.72	256.98
2985	NYSE	HCA	Wed, Jan 18, 2023	258.68	262.70	256.42	256.76
2984	NYSE	HCA	Tue, Jan 17, 2023	258.88	260.97	257.40	258.32
2983	NYSE	HCA	Fri, Jan 13, 2023	254.35	259.75	253.56	258.87
2982	NYSE	HCA	Thu, Jan 12, 2023	254.00	257.43	251.96	255.15
2981	NYSE	HCA	Wed, Jan 11, 2023	251.24	253.12	247.00	252.32
2980	NYSE	HCA	Tue, Jan 10, 2023	249.08	250.47	247.84	250.40
2979	NYSE	HCA	Mon, Jan 9, 2023	254.09	255.44	249.44	249.79
2978	NYSE	HCA	Fri, Jan 6, 2023	253.45	255.79	249.51	254.52
2977	NYSE	HCA	Thu, Jan 5, 2023	247.77	251.20	246.48	250.30
2976	NYSE	HCA	Wed, Jan 4, 2023	244.53	248.99	243.92	248.88
2975	NYSE	HCA	Tue, Jan 3, 2023	241.67	245.94	239.44	243.21
2974	NYSE	HCA	Fri, Dec 30, 2022	238.81	240.54	237.95	239.96
2973	NYSE	HCA	Thu, Dec 29, 2022	238.26	241.94	236.71	240.38
2972	NYSE	HCA	Wed, Dec 28, 2022	240.73	241.50	236.27	236.40
2971	NYSE	HCA	Tue, Dec 27, 2022	240.85	242.03	238.94	240.03
2970	NYSE	HCA	Fri, Dec 23, 2022	240.34	241.71	239.12	240.74
2969	NYSE	HCA	Thu, Dec 22, 2022	240.36	241.48	236.69	241.15
2968	NYSE	HCA	Wed, Dec 21, 2022	240.40	243.90	240.18	242.90
2967	NYSE	HCA	Tue, Dec 20, 2022	238.13	243.27	237.12	238.36
2966	NYSE	HCA	Mon, Dec 19, 2022	238.41	241.95	236.71	238.67
2965	NYSE	HCA	Fri, Dec 16, 2022	235.81	239.98	234.03	239.05
2964	NYSE	HCA	Thu, Dec 15, 2022	241.64	241.67	238.92	239.70
2963	NYSE	HCA	Wed, Dec 14, 2022	243.78	247.29	241.55	244.70
2962	NYSE	HCA	Tue, Dec 13, 2022	249.00	249.00	240.52	243.10
2961	NYSE	HCA	Mon, Dec 12, 2022	238.67	243.26	237.59	242.17
2960	NYSE	HCA	Fri, Dec 9, 2022	240.96	241.12	236.80	237.59
2959	NYSE	HCA	Thu, Dec 8, 2022	238.01	242.27	238.01	241.53
2958	NYSE	HCA	Wed, Dec 7, 2022	236.80	240.90	236.29	238.11
2957	NYSE	HCA	Tue, Dec 6, 2022	234.26	238.87	233.78	236.62
2956	NYSE	HCA	Mon, Dec 5, 2022	235.53	237.29	234.00	235.35
2955	NYSE	HCA	Fri, Dec 2, 2022	234.79	240.01	234.33	239.03
2954	NYSE	HCA	Thu, Dec 1, 2022	242.82	243.48	238.32	238.47
2953	NYSE	HCA	Wed, Nov 30, 2022	235.89	240.83	233.98	240.22
2952	NYSE	HCA	Tue, Nov 29, 2022	233.91	238.30	232.87	235.81
2951	NYSE	HCA	Mon, Nov 28, 2022	238.10	238.60	232.82	234.35
2950	NYSE	HCA	Fri, Nov 25, 2022	238.97	241.23	237.41	239.37
2949	NYSE	HCA	Wed, Nov 23, 2022	235.37	238.24	234.23	237.28
2948	NYSE	HCA	Tue, Nov 22, 2022	231.48	235.72	230.83	234.74
2947	NYSE	HCA	Mon, Nov 21, 2022	228.45	231.74	227.59	228.99
2946	NYSE	HCA	Fri, Nov 18, 2022	230.83	233.16	228.57	230.08
2945	NYSE	HCA	Thu, Nov 17, 2022	227.34	228.78	224.84	227.30
2944	NYSE	HCA	Wed, Nov 16, 2022	227.75	233.34	226.52	231.00
2943	NYSE	HCA	Tue, Nov 15, 2022	224.85	229.05	224.00	229.05
2942	NYSE	HCA	Mon, Nov 14, 2022	224.68	226.78	222.62	222.62
2941	NYSE	HCA	Fri, Nov 11, 2022	222.47	224.73	219.74	224.08
2940	NYSE	HCA	Thu, Nov 10, 2022	216.48	222.84	215.49	222.50
2939	NYSE	HCA	Wed, Nov 9, 2022	210.01	213.68	207.54	209.01
2938	NYSE	HCA	Tue, Nov 8, 2022	213.80	215.18	209.58	211.67
2937	NYSE	HCA	Mon, Nov 7, 2022	212.78	215.72	210.95	214.24
2936	NYSE	HCA	Fri, Nov 4, 2022	214.25	214.99	207.24	211.91
2935	NYSE	HCA	Thu, Nov 3, 2022	211.72	213.99	208.30	212.75
2934	NYSE	HCA	Wed, Nov 2, 2022	219.22	221.41	213.68	213.82
2933	NYSE	HCA	Tue, Nov 1, 2022	218.92	222.14	216.66	221.13
2932	NYSE	HCA	Mon, Oct 31, 2022	221.00	223.28	217.22	217.47
2931	NYSE	HCA	Fri, Oct 28, 2022	218.00	224.55	216.00	223.66
2930	NYSE	HCA	Thu, Oct 27, 2022	218.96	222.48	217.47	217.77
2929	NYSE	HCA	Wed, Oct 26, 2022	216.41	223.71	216.41	217.48
2928	NYSE	HCA	Tue, Oct 25, 2022	210.36	220.14	209.59	214.40
2927	NYSE	HCA	Mon, Oct 24, 2022	198.79	210.86	198.02	210.36
2926	NYSE	HCA	Fri, Oct 21, 2022	183.58	198.08	178.32	196.66
2925	NYSE	HCA	Thu, Oct 20, 2022	209.68	213.91	207.42	208.61
2924	NYSE	HCA	Wed, Oct 19, 2022	208.90	209.83	206.95	209.19
2923	NYSE	HCA	Tue, Oct 18, 2022	212.36	213.53	208.71	210.02
2922	NYSE	HCA	Mon, Oct 17, 2022	204.79	208.34	203.96	206.31
2921	NYSE	HCA	Fri, Oct 14, 2022	208.24	208.58	200.72	201.47
2920	NYSE	HCA	Thu, Oct 13, 2022	197.00	207.78	195.24	206.00
2919	NYSE	HCA	Wed, Oct 12, 2022	202.73	203.59	200.30	200.49
2918	NYSE	HCA	Tue, Oct 11, 2022	199.05	205.47	197.96	202.69
2917	NYSE	HCA	Mon, Oct 10, 2022	201.33	202.89	198.05	199.09
2916	NYSE	HCA	Fri, Oct 7, 2022	199.83	200.74	195.97	200.46
2915	NYSE	HCA	Thu, Oct 6, 2022	201.83	205.00	200.39	201.53
2914	NYSE	HCA	Wed, Oct 5, 2022	200.69	203.76	198.51	202.54
2913	NYSE	HCA	Tue, Oct 4, 2022	196.74	204.27	196.60	203.90
2912	NYSE	HCA	Mon, Oct 3, 2022	187.13	194.91	184.97	193.26
2911	NYSE	HCA	Fri, Sep 30, 2022	188.44	189.02	183.61	183.79
2910	NYSE	HCA	Thu, Sep 29, 2022	187.63	189.03	183.44	187.68
2909	NYSE	HCA	Wed, Sep 28, 2022	186.06	190.94	184.61	189.94
2908	NYSE	HCA	Tue, Sep 27, 2022	189.34	191.65	183.79	184.31
2907	NYSE	HCA	Mon, Sep 26, 2022	190.90	192.82	185.15	187.24
2906	NYSE	HCA	Fri, Sep 23, 2022	191.82	192.22	187.70	191.50
2905	NYSE	HCA	Thu, Sep 22, 2022	198.10	198.10	193.55	194.06
2904	NYSE	HCA	Wed, Sep 21, 2022	203.68	206.05	198.75	198.84
2903	NYSE	HCA	Tue, Sep 20, 2022	206.43	207.21	200.77	201.76
2902	NYSE	HCA	Mon, Sep 19, 2022	206.39	208.49	204.64	208.39
2901	NYSE	HCA	Fri, Sep 16, 2022	210.36	210.47	206.41	209.67
2900	NYSE	HCA	Thu, Sep 15, 2022	208.16	212.24	207.94	208.97
2899	NYSE	HCA	Wed, Sep 14, 2022	212.26	212.26	205.82	208.20
2898	NYSE	HCA	Tue, Sep 13, 2022	217.90	218.95	211.51	212.04
2897	NYSE	HCA	Mon, Sep 12, 2022	219.44	222.41	218.92	222.36
2896	NYSE	HCA	Fri, Sep 9, 2022	217.00	221.68	216.22	219.70
2895	NYSE	HCA	Thu, Sep 8, 2022	211.25	216.33	210.00	216.21
2894	NYSE	HCA	Wed, Sep 7, 2022	200.17	213.71	200.17	212.16
2893	NYSE	HCA	Tue, Sep 6, 2022	200.72	204.12	198.05	200.71
2892	NYSE	HCA	Fri, Sep 2, 2022	202.54	204.97	198.58	200.03
2891	NYSE	HCA	Thu, Sep 1, 2022	196.37	199.54	192.71	199.45
2890	NYSE	HCA	Wed, Aug 31, 2022	202.88	202.88	197.22	197.87
2889	NYSE	HCA	Tue, Aug 30, 2022	204.59	205.17	200.29	201.78
2888	NYSE	HCA	Mon, Aug 29, 2022	203.52	205.60	200.53	204.08
2887	NYSE	HCA	Fri, Aug 26, 2022	213.54	213.60	204.32	204.98
2886	NYSE	HCA	Thu, Aug 25, 2022	210.97	213.66	209.42	213.56
2885	NYSE	HCA	Wed, Aug 24, 2022	210.43	212.74	209.04	210.42
2884	NYSE	HCA	Tue, Aug 23, 2022	211.43	214.27	208.85	210.25
2883	NYSE	HCA	Mon, Aug 22, 2022	211.73	216.07	211.29	212.39
2882	NYSE	HCA	Fri, Aug 19, 2022	214.39	217.69	213.82	215.03
2881	NYSE	HCA	Thu, Aug 18, 2022	210.20	215.89	209.78	215.04
2880	NYSE	HCA	Wed, Aug 17, 2022	210.20	211.28	208.46	208.99
2879	NYSE	HCA	Tue, Aug 16, 2022	215.30	216.56	211.19	212.87
2878	NYSE	HCA	Mon, Aug 15, 2022	217.03	218.79	215.46	216.70
2877	NYSE	HCA	Fri, Aug 12, 2022	217.45	219.02	216.92	218.89
2876	NYSE	HCA	Thu, Aug 11, 2022	217.57	219.68	216.15	216.52
2875	NYSE	HCA	Wed, Aug 10, 2022	213.59	217.70	212.29	216.72
2874	NYSE	HCA	Tue, Aug 9, 2022	210.69	212.12	209.13	210.07
2873	NYSE	HCA	Mon, Aug 8, 2022	213.80	214.74	210.18	211.34
2872	NYSE	HCA	Fri, Aug 5, 2022	210.69	215.71	210.69	212.81
2871	NYSE	HCA	Thu, Aug 4, 2022	215.24	217.04	212.31	212.72
2870	NYSE	HCA	Wed, Aug 3, 2022	213.67	217.82	212.13	216.47
2869	NYSE	HCA	Tue, Aug 2, 2022	211.41	214.57	210.34	211.47
2868	NYSE	HCA	Mon, Aug 1, 2022	210.31	213.41	209.43	210.91
2867	NYSE	HCA	Fri, Jul 29, 2022	208.77	213.07	208.39	212.42
2866	NYSE	HCA	Thu, Jul 28, 2022	204.50	211.72	203.40	209.78
2865	NYSE	HCA	Wed, Jul 27, 2022	203.12	206.52	202.03	204.66
2864	NYSE	HCA	Tue, Jul 26, 2022	198.43	204.21	198.43	203.94
2863	NYSE	HCA	Mon, Jul 25, 2022	201.95	207.41	197.33	198.63
2862	NYSE	HCA	Fri, Jul 22, 2022	210.01	211.99	201.80	202.03
2861	NYSE	HCA	Thu, Jul 21, 2022	179.17	182.93	178.60	181.31
2860	NYSE	HCA	Wed, Jul 20, 2022	177.75	179.69	176.86	178.81
2859	NYSE	HCA	Tue, Jul 19, 2022	174.77	178.75	173.49	178.18
2858	NYSE	HCA	Mon, Jul 18, 2022	172.51	173.90	171.22	171.69
2857	NYSE	HCA	Fri, Jul 15, 2022	170.93	171.78	167.64	171.61
2856	NYSE	HCA	Thu, Jul 14, 2022	166.67	167.87	164.47	167.49
2855	NYSE	HCA	Wed, Jul 13, 2022	168.54	171.20	167.52	169.31
2854	NYSE	HCA	Tue, Jul 12, 2022	167.80	172.55	167.45	170.11
2853	NYSE	HCA	Mon, Jul 11, 2022	171.65	172.11	169.25	169.39
2852	NYSE	HCA	Fri, Jul 8, 2022	174.60	177.57	172.53	172.60
2851	NYSE	HCA	Thu, Jul 7, 2022	168.92	175.24	168.76	174.66
2850	NYSE	HCA	Wed, Jul 6, 2022	168.33	169.26	165.94	165.99
2849	NYSE	HCA	Tue, Jul 5, 2022	173.32	173.59	169.54	172.58
2848	NYSE	HCA	Fri, Jul 1, 2022	168.54	175.84	168.08	175.06
2847	NYSE	HCA	Thu, Jun 30, 2022	169.52	170.13	165.88	168.06
2846	NYSE	HCA	Wed, Jun 29, 2022	177.03	178.41	173.72	175.67
2845	NYSE	HCA	Tue, Jun 28, 2022	180.07	181.97	174.35	175.82
2844	NYSE	HCA	Mon, Jun 27, 2022	183.00	183.68	178.91	179.82
2843	NYSE	HCA	Fri, Jun 24, 2022	177.72	183.13	177.72	182.33
2842	NYSE	HCA	Thu, Jun 23, 2022	177.85	178.79	174.98	177.44
2841	NYSE	HCA	Wed, Jun 22, 2022	173.25	177.84	172.86	176.59
2840	NYSE	HCA	Tue, Jun 21, 2022	176.82	177.13	170.28	173.87
2839	NYSE	HCA	Fri, Jun 17, 2022	171.32	176.66	170.74	173.10
2838	NYSE	HCA	Thu, Jun 16, 2022	176.80	176.85	169.13	171.56
2837	NYSE	HCA	Wed, Jun 15, 2022	179.25	183.83	177.69	181.69
2836	NYSE	HCA	Tue, Jun 14, 2022	185.20	185.39	178.80	178.72
2835	NYSE	HCA	Mon, Jun 13, 2022	191.19	193.07	185.06	185.77
2834	NYSE	HCA	Fri, Jun 10, 2022	197.78	199.68	195.89	196.72
2833	NYSE	HCA	Thu, Jun 9, 2022	204.54	207.16	201.02	201.26
2832	NYSE	HCA	Wed, Jun 8, 2022	206.00	208.34	205.23	205.73
2831	NYSE	HCA	Tue, Jun 7, 2022	202.60	208.84	202.60	207.52
2830	NYSE	HCA	Mon, Jun 6, 2022	207.41	208.88	203.95	204.82
2829	NYSE	HCA	Fri, Jun 3, 2022	209.73	212.02	207.31	207.59
2828	NYSE	HCA	Thu, Jun 2, 2022	207.71	211.42	203.60	211.18
2827	NYSE	HCA	Wed, Jun 1, 2022	212.51	212.52	205.44	206.95
2826	NYSE	HCA	Tue, May 31, 2022	212.95	215.23	209.89	210.40
2825	NYSE	HCA	Fri, May 27, 2022	213.71	216.56	213.71	215.55
2824	NYSE	HCA	Thu, May 26, 2022	208.73	213.16	207.86	211.79
2823	NYSE	HCA	Wed, May 25, 2022	204.09	212.03	203.36	206.16
2822	NYSE	HCA	Tue, May 24, 2022	205.00	205.30	200.90	204.76
2821	NYSE	HCA	Mon, May 23, 2022	206.10	207.74	202.62	205.04
2820	NYSE	HCA	Fri, May 20, 2022	204.09	206.94	198.69	204.78
2819	NYSE	HCA	Thu, May 19, 2022	204.25	206.29	199.54	203.13
2818	NYSE	HCA	Wed, May 18, 2022	212.78	212.78	205.16	206.80
2817	NYSE	HCA	Tue, May 17, 2022	213.85	216.78	209.96	215.97
2816	NYSE	HCA	Mon, May 16, 2022	213.91	215.08	210.83	211.64
2815	NYSE	HCA	Fri, May 13, 2022	215.81	220.20	214.27	214.92
2814	NYSE	HCA	Thu, May 12, 2022	207.50	214.03	206.86	213.80
2813	NYSE	HCA	Wed, May 11, 2022	223.99	228.01	208.44	209.53
2812	NYSE	HCA	Tue, May 10, 2022	226.20	229.26	221.82	224.49
2811	NYSE	HCA	Mon, May 9, 2022	225.00	227.09	221.88	224.10
2810	NYSE	HCA	Fri, May 6, 2022	221.30	229.00	219.51	227.35
2809	NYSE	HCA	Thu, May 5, 2022	226.30	229.19	219.29	224.19
2808	NYSE	HCA	Wed, May 4, 2022	218.85	226.11	216.18	224.80
2807	NYSE	HCA	Tue, May 3, 2022	210.59	218.65	209.94	216.30
2806	NYSE	HCA	Mon, May 2, 2022	214.48	215.86	208.00	210.82
2805	NYSE	HCA	Fri, Apr 29, 2022	216.61	221.78	214.23	214.55
2804	NYSE	HCA	Thu, Apr 28, 2022	212.98	220.22	211.47	218.94
2803	NYSE	HCA	Wed, Apr 27, 2022	213.13	218.54	209.48	212.23
2802	NYSE	HCA	Tue, Apr 26, 2022	207.20	219.00	204.73	214.94
2801	NYSE	HCA	Mon, Apr 25, 2022	208.52	216.29	207.51	210.50
2800	NYSE	HCA	Fri, Apr 22, 2022	241.58	242.00	209.18	210.64
2799	NYSE	HCA	Thu, Apr 21, 2022	273.98	279.02	269.11	269.44
2798	NYSE	HCA	Wed, Apr 20, 2022	263.69	275.96	263.53	275.16
2797	NYSE	HCA	Tue, Apr 19, 2022	261.02	263.14	259.40	261.96
2796	NYSE	HCA	Mon, Apr 18, 2022	259.16	262.86	258.85	259.91
2795	NYSE	HCA	Thu, Apr 14, 2022	259.53	263.35	259.40	260.94
2794	NYSE	HCA	Wed, Apr 13, 2022	261.25	262.15	257.20	258.64
2793	NYSE	HCA	Tue, Apr 12, 2022	259.58	261.47	257.83	260.89
2792	NYSE	HCA	Mon, Apr 11, 2022	258.89	261.00	256.64	258.18
2791	NYSE	HCA	Fri, Apr 8, 2022	253.83	260.17	250.69	258.69
2790	NYSE	HCA	Thu, Apr 7, 2022	249.71	256.62	249.71	254.63
2789	NYSE	HCA	Wed, Apr 6, 2022	242.44	250.71	241.90	250.48
2788	NYSE	HCA	Tue, Apr 5, 2022	242.44	248.38	242.44	243.61
2787	NYSE	HCA	Mon, Apr 4, 2022	250.38	251.18	244.30	245.59
2786	NYSE	HCA	Fri, Apr 1, 2022	251.00	254.35	250.37	250.75
2785	NYSE	HCA	Thu, Mar 31, 2022	253.57	255.45	250.53	250.62
2784	NYSE	HCA	Wed, Mar 30, 2022	263.21	264.05	253.35	254.96
2783	NYSE	HCA	Tue, Mar 29, 2022	264.40	265.55	262.04	263.65
2782	NYSE	HCA	Mon, Mar 28, 2022	259.80	264.45	258.76	264.41
2781	NYSE	HCA	Fri, Mar 25, 2022	260.78	261.72	255.96	260.08
2780	NYSE	HCA	Thu, Mar 24, 2022	261.83	263.10	259.45	260.60
2779	NYSE	HCA	Wed, Mar 23, 2022	258.94	262.16	257.63	260.61
2778	NYSE	HCA	Tue, Mar 22, 2022	262.90	263.52	259.17	260.35
2777	NYSE	HCA	Mon, Mar 21, 2022	261.69	266.33	259.11	261.56
2776	NYSE	HCA	Fri, Mar 18, 2022	268.59	268.59	256.99	260.68
2775	NYSE	HCA	Thu, Mar 17, 2022	266.45	268.43	264.03	266.97
2774	NYSE	HCA	Wed, Mar 16, 2022	268.00	269.85	263.09	266.35
2773	NYSE	HCA	Tue, Mar 15, 2022	264.48	268.02	263.07	266.61
2772	NYSE	HCA	Mon, Mar 14, 2022	269.36	270.89	259.10	261.43
2771	NYSE	HCA	Fri, Mar 11, 2022	266.45	272.26	266.45	267.00
2770	NYSE	HCA	Thu, Mar 10, 2022	261.41	268.24	261.41	267.10
2769	NYSE	HCA	Wed, Mar 9, 2022	263.61	268.48	262.78	264.36
2768	NYSE	HCA	Tue, Mar 8, 2022	259.82	265.94	257.99	258.03
2767	NYSE	HCA	Mon, Mar 7, 2022	263.54	264.39	257.61	259.82
2766	NYSE	HCA	Fri, Mar 4, 2022	260.17	266.01	258.43	265.41
2765	NYSE	HCA	Thu, Mar 3, 2022	263.00	266.21	260.76	264.11
2764	NYSE	HCA	Wed, Mar 2, 2022	254.00	263.81	252.67	261.13
2763	NYSE	HCA	Tue, Mar 1, 2022	250.18	253.27	247.32	252.42
2762	NYSE	HCA	Mon, Feb 28, 2022	246.46	250.51	241.46	250.31
2761	NYSE	HCA	Fri, Feb 25, 2022	244.86	254.20	244.86	253.29
2760	NYSE	HCA	Thu, Feb 24, 2022	236.01	244.16	234.68	243.56
2759	NYSE	HCA	Wed, Feb 23, 2022	245.53	245.53	240.83	241.78
2758	NYSE	HCA	Tue, Feb 22, 2022	241.85	246.04	241.00	244.33
2757	NYSE	HCA	Fri, Feb 18, 2022	250.05	254.81	243.06	244.10
2756	NYSE	HCA	Thu, Feb 17, 2022	250.77	255.93	249.61	250.80
2755	NYSE	HCA	Wed, Feb 16, 2022	242.27	252.81	241.01	251.99
2754	NYSE	HCA	Tue, Feb 15, 2022	238.67	242.60	237.51	242.39
2753	NYSE	HCA	Mon, Feb 14, 2022	239.03	241.21	234.07	235.42
2752	NYSE	HCA	Fri, Feb 11, 2022	240.10	242.56	236.56	237.57
2751	NYSE	HCA	Thu, Feb 10, 2022	240.46	247.02	238.35	240.01
2750	NYSE	HCA	Wed, Feb 9, 2022	240.87	244.87	240.86	243.42
2749	NYSE	HCA	Tue, Feb 8, 2022	232.72	240.25	231.67	239.48
2748	NYSE	HCA	Mon, Feb 7, 2022	238.58	239.49	230.66	232.41
2747	NYSE	HCA	Fri, Feb 4, 2022	238.80	242.07	234.90	239.08
2746	NYSE	HCA	Thu, Feb 3, 2022	239.82	243.97	238.63	240.86
2745	NYSE	HCA	Wed, Feb 2, 2022	236.67	242.27	236.35	240.79
2744	NYSE	HCA	Tue, Feb 1, 2022	241.19	243.00	235.41	237.33
2743	NYSE	HCA	Mon, Jan 31, 2022	235.00	242.28	234.23	240.05
2742	NYSE	HCA	Fri, Jan 28, 2022	229.01	236.66	228.71	236.61
2741	NYSE	HCA	Thu, Jan 27, 2022	220.50	232.01	220.50	228.85
2740	NYSE	HCA	Wed, Jan 26, 2022	240.11	246.78	236.89	240.00
2739	NYSE	HCA	Tue, Jan 25, 2022	239.97	241.89	236.79	239.11
2738	NYSE	HCA	Mon, Jan 24, 2022	234.30	244.38	231.76	243.60
2737	NYSE	HCA	Fri, Jan 21, 2022	240.48	241.38	237.46	237.93
2736	NYSE	HCA	Thu, Jan 20, 2022	246.55	248.14	239.55	240.76
2735	NYSE	HCA	Wed, Jan 19, 2022	249.71	251.08	244.68	245.33
2734	NYSE	HCA	Tue, Jan 18, 2022	254.05	255.57	247.66	248.73
2733	NYSE	HCA	Fri, Jan 14, 2022	252.53	257.33	252.25	257.00
2732	NYSE	HCA	Thu, Jan 13, 2022	249.92	258.24	249.42	254.41
2731	NYSE	HCA	Wed, Jan 12, 2022	250.91	253.70	248.05	249.30
2730	NYSE	HCA	Tue, Jan 11, 2022	247.75	250.68	240.29	250.33
2729	NYSE	HCA	Mon, Jan 10, 2022	253.65	255.18	246.16	249.47
2728	NYSE	HCA	Fri, Jan 7, 2022	253.97	256.16	251.47	252.21
2727	NYSE	HCA	Thu, Jan 6, 2022	258.95	259.15	253.10	254.51
2726	NYSE	HCA	Wed, Jan 5, 2022	261.28	269.75	258.71	258.97
2725	NYSE	HCA	Tue, Jan 4, 2022	255.29	260.97	253.66	260.27
2724	NYSE	HCA	Mon, Jan 3, 2022	256.68	256.68	252.00	254.08
2723	NYSE	HCA	Fri, Dec 31, 2021	257.83	259.64	256.71	256.92
2722	NYSE	HCA	Thu, Dec 30, 2021	259.09	260.67	257.92	258.11
2721	NYSE	HCA	Wed, Dec 29, 2021	257.09	260.75	257.09	258.49
2720	NYSE	HCA	Tue, Dec 28, 2021	254.68	257.98	252.97	256.76
2719	NYSE	HCA	Mon, Dec 27, 2021	252.52	254.57	251.74	253.77
2718	NYSE	HCA	Thu, Dec 23, 2021	253.57	255.00	251.46	252.05
2717	NYSE	HCA	Wed, Dec 22, 2021	247.54	252.89	246.79	252.07
2716	NYSE	HCA	Tue, Dec 21, 2021	242.18	248.74	242.18	247.03
2715	NYSE	HCA	Mon, Dec 20, 2021	250.92	251.87	240.98	245.62
2714	NYSE	HCA	Fri, Dec 17, 2021	253.55	256.22	250.98	253.79
2713	NYSE	HCA	Thu, Dec 16, 2021	255.00	256.78	253.00	253.98
2712	NYSE	HCA	Wed, Dec 15, 2021	245.39	253.85	245.39	253.83
2711	NYSE	HCA	Tue, Dec 14, 2021	241.92	246.35	240.25	245.11
2710	NYSE	HCA	Mon, Dec 13, 2021	243.10	245.48	242.47	244.10
2709	NYSE	HCA	Fri, Dec 10, 2021	242.82	245.36	240.62	243.07
2708	NYSE	HCA	Thu, Dec 9, 2021	239.64	243.06	238.40	241.44
2707	NYSE	HCA	Wed, Dec 8, 2021	239.65	241.24	237.34	240.51
2706	NYSE	HCA	Tue, Dec 7, 2021	236.48	241.50	235.42	238.60
2705	NYSE	HCA	Mon, Dec 6, 2021	231.50	235.59	230.26	233.77
2704	NYSE	HCA	Fri, Dec 3, 2021	233.95	233.95	228.58	230.03
2703	NYSE	HCA	Thu, Dec 2, 2021	227.18	234.25	227.18	232.06
2702	NYSE	HCA	Wed, Dec 1, 2021	229.59	234.41	225.52	225.61
2701	NYSE	HCA	Tue, Nov 30, 2021	228.84	230.67	224.72	225.59
2700	NYSE	HCA	Mon, Nov 29, 2021	233.29	235.94	229.32	229.92
2699	NYSE	HCA	Fri, Nov 26, 2021	235.01	236.65	229.63	231.00
2698	NYSE	HCA	Wed, Nov 24, 2021	241.07	243.45	239.53	239.85
2697	NYSE	HCA	Tue, Nov 23, 2021	240.87	242.93	238.42	241.67
2696	NYSE	HCA	Mon, Nov 22, 2021	240.06	243.55	239.38	240.43
2695	NYSE	HCA	Fri, Nov 19, 2021	242.56	244.48	238.10	239.06
2694	NYSE	HCA	Thu, Nov 18, 2021	243.70	243.86	241.27	243.25
2693	NYSE	HCA	Wed, Nov 17, 2021	243.30	247.17	241.73	243.86
2692	NYSE	HCA	Tue, Nov 16, 2021	243.16	244.42	241.56	241.72
2691	NYSE	HCA	Mon, Nov 15, 2021	245.72	246.23	242.36	242.56
2690	NYSE	HCA	Fri, Nov 12, 2021	244.65	247.58	244.00	245.27
2689	NYSE	HCA	Thu, Nov 11, 2021	245.30	246.62	240.71	243.99
2688	NYSE	HCA	Wed, Nov 10, 2021	245.03	247.80	244.00	245.27
2687	NYSE	HCA	Tue, Nov 9, 2021	248.11	250.24	245.54	246.14
2686	NYSE	HCA	Mon, Nov 8, 2021	249.54	249.95	244.92	247.63
2685	NYSE	HCA	Fri, Nov 5, 2021	244.98	253.16	244.97	248.27
2684	NYSE	HCA	Thu, Nov 4, 2021	250.00	252.66	245.08	247.41
2683	NYSE	HCA	Wed, Nov 3, 2021	247.19	250.00	245.51	250.00
2682	NYSE	HCA	Tue, Nov 2, 2021	251.96	252.83	248.13	248.44
2681	NYSE	HCA	Mon, Nov 1, 2021	251.33	253.01	250.09	250.99
2680	NYSE	HCA	Fri, Oct 29, 2021	250.37	253.00	248.37	250.46
2679	NYSE	HCA	Thu, Oct 28, 2021	247.20	253.02	246.36	250.67
2678	NYSE	HCA	Wed, Oct 27, 2021	240.81	246.85	240.81	245.37
2677	NYSE	HCA	Tue, Oct 26, 2021	240.86	242.18	237.36	241.40
2676	NYSE	HCA	Mon, Oct 25, 2021	254.22	254.22	240.84	241.81
2675	NYSE	HCA	Fri, Oct 22, 2021	246.52	257.88	243.03	253.11
2674	NYSE	HCA	Thu, Oct 21, 2021	255.28	260.18	249.87	260.00
2673	NYSE	HCA	Wed, Oct 20, 2021	249.78	253.45	249.78	250.86
2672	NYSE	HCA	Tue, Oct 19, 2021	248.15	251.51	248.06	248.68
2671	NYSE	HCA	Mon, Oct 18, 2021	246.10	247.66	243.96	246.59
2670	NYSE	HCA	Fri, Oct 15, 2021	244.09	248.55	243.31	246.88
2669	NYSE	HCA	Thu, Oct 14, 2021	241.22	244.46	240.49	242.51
2668	NYSE	HCA	Wed, Oct 13, 2021	239.51	241.07	236.99	239.01
2667	NYSE	HCA	Tue, Oct 12, 2021	238.46	240.40	237.35	239.07
2666	NYSE	HCA	Mon, Oct 11, 2021	240.02	241.83	237.17	237.52
2665	NYSE	HCA	Fri, Oct 8, 2021	242.23	244.15	240.24	240.42
2664	NYSE	HCA	Thu, Oct 7, 2021	240.35	243.58	240.04	242.28
2663	NYSE	HCA	Wed, Oct 6, 2021	241.07	242.00	236.03	239.53
2662	NYSE	HCA	Tue, Oct 5, 2021	244.84	247.55	242.92	243.11
2661	NYSE	HCA	Mon, Oct 4, 2021	247.80	250.80	243.32	244.38
2660	NYSE	HCA	Fri, Oct 1, 2021	243.87	249.51	243.01	247.79
2659	NYSE	HCA	Thu, Sep 30, 2021	253.17	253.72	242.54	242.72
2658	NYSE	HCA	Wed, Sep 29, 2021	252.88	254.11	251.64	252.21
2657	NYSE	HCA	Tue, Sep 28, 2021	253.71	256.19	251.26	251.80
2656	NYSE	HCA	Mon, Sep 27, 2021	256.77	259.78	255.32	255.55
2655	NYSE	HCA	Fri, Sep 24, 2021	256.68	259.24	255.89	256.33
2654	NYSE	HCA	Thu, Sep 23, 2021	259.97	259.97	255.38	255.53
2653	NYSE	HCA	Wed, Sep 22, 2021	257.82	260.25	256.05	258.25
2652	NYSE	HCA	Tue, Sep 21, 2021	257.00	260.68	255.83	255.84
2651	NYSE	HCA	Mon, Sep 20, 2021	254.42	256.98	252.15	255.03
2650	NYSE	HCA	Fri, Sep 17, 2021	261.37	263.92	258.07	258.74
2649	NYSE	HCA	Thu, Sep 16, 2021	257.48	262.75	256.05	261.64
2648	NYSE	HCA	Wed, Sep 15, 2021	254.03	257.40	251.31	256.45
2647	NYSE	HCA	Tue, Sep 14, 2021	258.70	258.97	254.35	254.19
2646	NYSE	HCA	Mon, Sep 13, 2021	258.96	259.47	255.96	257.69
2645	NYSE	HCA	Fri, Sep 10, 2021	259.89	260.77	255.68	256.70
2644	NYSE	HCA	Thu, Sep 9, 2021	254.25	261.80	253.95	258.26
2643	NYSE	HCA	Wed, Sep 8, 2021	251.38	256.53	249.71	254.43
2642	NYSE	HCA	Tue, Sep 7, 2021	250.96	253.26	248.40	252.13
2641	NYSE	HCA	Fri, Sep 3, 2021	252.30	254.10	251.09	252.95
2640	NYSE	HCA	Thu, Sep 2, 2021	253.42	254.88	252.98	253.28
2639	NYSE	HCA	Wed, Sep 1, 2021	254.22	255.00	251.27	252.66
2638	NYSE	HCA	Tue, Aug 31, 2021	253.36	257.42	252.07	252.98
2637	NYSE	HCA	Mon, Aug 30, 2021	252.55	255.08	251.57	253.49
2636	NYSE	HCA	Fri, Aug 27, 2021	252.50	253.41	250.55	251.85
2635	NYSE	HCA	Thu, Aug 26, 2021	251.59	253.17	250.04	251.04
2634	NYSE	HCA	Wed, Aug 25, 2021	250.16	255.28	249.24	252.09
2633	NYSE	HCA	Tue, Aug 24, 2021	249.58	251.65	249.37	249.48
2632	NYSE	HCA	Mon, Aug 23, 2021	250.24	251.79	249.44	249.65
2631	NYSE	HCA	Fri, Aug 20, 2021	246.60	250.66	246.60	249.34
2630	NYSE	HCA	Thu, Aug 19, 2021	241.05	247.27	239.84	246.50
2629	NYSE	HCA	Wed, Aug 18, 2021	243.36	246.67	242.20	242.47
2628	NYSE	HCA	Tue, Aug 17, 2021	244.53	247.58	243.72	245.03
2627	NYSE	HCA	Mon, Aug 16, 2021	242.60	246.59	242.20	246.31
2626	NYSE	HCA	Fri, Aug 13, 2021	242.52	244.02	242.05	242.98
2625	NYSE	HCA	Thu, Aug 12, 2021	237.00	244.44	236.11	242.54
2624	NYSE	HCA	Wed, Aug 11, 2021	240.81	241.71	236.42	241.16
2623	NYSE	HCA	Tue, Aug 10, 2021	246.00	248.46	239.72	240.66
2622	NYSE	HCA	Mon, Aug 9, 2021	249.00	249.99	247.52	248.64
2621	NYSE	HCA	Fri, Aug 6, 2021	249.98	252.51	249.67	250.12
2620	NYSE	HCA	Thu, Aug 5, 2021	249.24	250.50	244.31	249.06
2619	NYSE	HCA	Wed, Aug 4, 2021	252.20	255.13	248.02	248.26
2618	NYSE	HCA	Tue, Aug 3, 2021	251.94	254.20	247.42	253.51
2617	NYSE	HCA	Mon, Aug 2, 2021	248.85	251.81	248.41	251.00
2616	NYSE	HCA	Fri, Jul 30, 2021	247.04	249.79	246.47	248.20
2615	NYSE	HCA	Thu, Jul 29, 2021	247.17	249.48	246.86	247.90
2614	NYSE	HCA	Wed, Jul 28, 2021	247.42	247.57	242.71	245.93
2613	NYSE	HCA	Tue, Jul 27, 2021	245.66	250.78	244.01	247.69
2612	NYSE	HCA	Mon, Jul 26, 2021	247.55	248.42	240.82	245.76
2611	NYSE	HCA	Fri, Jul 23, 2021	248.71	250.34	246.35	248.46
2610	NYSE	HCA	Thu, Jul 22, 2021	249.41	250.00	245.73	246.79
2609	NYSE	HCA	Wed, Jul 21, 2021	250.99	254.45	248.31	249.25
2608	NYSE	HCA	Tue, Jul 20, 2021	239.10	252.00	237.68	248.90
2607	NYSE	HCA	Mon, Jul 19, 2021	216.05	219.23	214.61	217.63
2606	NYSE	HCA	Fri, Jul 16, 2021	220.98	221.63	218.99	219.20
2605	NYSE	HCA	Thu, Jul 15, 2021	217.02	220.96	217.02	220.29
2604	NYSE	HCA	Wed, Jul 14, 2021	220.00	220.82	217.98	218.75
2603	NYSE	HCA	Tue, Jul 13, 2021	220.00	220.92	218.12	219.23
2602	NYSE	HCA	Mon, Jul 12, 2021	217.48	221.71	216.65	220.34
2601	NYSE	HCA	Fri, Jul 9, 2021	216.33	219.96	215.22	218.79
2600	NYSE	HCA	Thu, Jul 8, 2021	213.62	215.31	211.63	214.05
2599	NYSE	HCA	Wed, Jul 7, 2021	214.57	217.42	214.28	216.93
2598	NYSE	HCA	Tue, Jul 6, 2021	214.05	214.91	211.45	214.84
2597	NYSE	HCA	Fri, Jul 2, 2021	211.47	215.19	210.43	214.85
2596	NYSE	HCA	Thu, Jul 1, 2021	207.42	212.50	207.16	211.83
2595	NYSE	HCA	Wed, Jun 30, 2021	205.49	206.96	204.44	206.74
2594	NYSE	HCA	Tue, Jun 29, 2021	208.55	209.82	205.41	205.88
2593	NYSE	HCA	Mon, Jun 28, 2021	207.32	207.68	205.51	206.92
2592	NYSE	HCA	Fri, Jun 25, 2021	204.84	208.46	203.75	207.62
2591	NYSE	HCA	Thu, Jun 24, 2021	208.28	208.28	204.07	204.43
2590	NYSE	HCA	Wed, Jun 23, 2021	209.65	209.94	206.02	206.15
2589	NYSE	HCA	Tue, Jun 22, 2021	207.47	211.01	207.15	209.84
2588	NYSE	HCA	Mon, Jun 21, 2021	202.90	208.44	201.90	208.09
2587	NYSE	HCA	Fri, Jun 18, 2021	202.87	204.15	200.42	201.36
2586	NYSE	HCA	Thu, Jun 17, 2021	207.48	209.14	204.13	207.21
2585	NYSE	HCA	Wed, Jun 16, 2021	208.63	210.30	206.53	206.76
2584	NYSE	HCA	Tue, Jun 15, 2021	207.70	211.15	206.85	209.56
2583	NYSE	HCA	Mon, Jun 14, 2021	210.77	211.20	205.95	207.38
2582	NYSE	HCA	Fri, Jun 11, 2021	210.42	211.95	209.61	211.69
2581	NYSE	HCA	Thu, Jun 10, 2021	209.50	212.41	208.81	210.10
2580	NYSE	HCA	Wed, Jun 9, 2021	210.57	210.99	208.21	208.31
2579	NYSE	HCA	Tue, Jun 8, 2021	211.84	212.23	208.81	209.84
2578	NYSE	HCA	Mon, Jun 7, 2021	214.16	215.22	211.53	211.87
2577	NYSE	HCA	Fri, Jun 4, 2021	214.63	216.10	212.95	213.77
2576	NYSE	HCA	Thu, Jun 3, 2021	209.15	213.94	207.92	213.26
2575	NYSE	HCA	Wed, Jun 2, 2021	217.25	217.36	209.30	210.63
2574	NYSE	HCA	Tue, Jun 1, 2021	216.86	217.06	214.23	215.87
2573	NYSE	HCA	Fri, May 28, 2021	214.40	215.68	212.43	214.79
2572	NYSE	HCA	Thu, May 27, 2021	212.81	214.71	212.35	213.69
2571	NYSE	HCA	Wed, May 26, 2021	210.20	213.64	209.83	211.83
2570	NYSE	HCA	Tue, May 25, 2021	207.29	211.17	206.58	210.21
2569	NYSE	HCA	Mon, May 24, 2021	208.19	208.19	205.06	206.12
2568	NYSE	HCA	Fri, May 21, 2021	207.31	210.10	206.13	206.38
2567	NYSE	HCA	Thu, May 20, 2021	203.71	207.87	203.69	206.21
2566	NYSE	HCA	Wed, May 19, 2021	203.85	204.65	199.76	203.67
2565	NYSE	HCA	Tue, May 18, 2021	210.15	210.15	205.40	205.45
2564	NYSE	HCA	Mon, May 17, 2021	211.14	212.06	208.79	209.50
2563	NYSE	HCA	Fri, May 14, 2021	209.13	212.22	208.58	211.50
2562	NYSE	HCA	Thu, May 13, 2021	204.27	209.37	203.69	207.47
2561	NYSE	HCA	Wed, May 12, 2021	206.39	208.35	203.95	204.11
2560	NYSE	HCA	Tue, May 11, 2021	208.33	210.52	206.14	206.76
2559	NYSE	HCA	Mon, May 10, 2021	211.19	217.28	210.00	211.89
2558	NYSE	HCA	Fri, May 7, 2021	207.60	211.24	207.14	210.52
2557	NYSE	HCA	Thu, May 6, 2021	207.97	209.84	207.21	209.33
2556	NYSE	HCA	Wed, May 5, 2021	206.02	208.51	204.31	207.84
2555	NYSE	HCA	Tue, May 4, 2021	204.00	206.67	202.18	206.34
2554	NYSE	HCA	Mon, May 3, 2021	203.34	205.64	201.68	204.51
2553	NYSE	HCA	Fri, Apr 30, 2021	201.71	203.71	200.57	201.06
2552	NYSE	HCA	Thu, Apr 29, 2021	199.65	203.55	199.56	201.94
2551	NYSE	HCA	Wed, Apr 28, 2021	199.28	200.90	197.55	198.49
2550	NYSE	HCA	Tue, Apr 27, 2021	200.85	201.03	197.41	198.96
2549	NYSE	HCA	Mon, Apr 26, 2021	196.23	201.11	196.22	200.56
2548	NYSE	HCA	Fri, Apr 23, 2021	202.61	204.21	198.21	202.50
2547	NYSE	HCA	Thu, Apr 22, 2021	203.00	205.58	198.73	201.51
2546	NYSE	HCA	Wed, Apr 21, 2021	193.60	198.51	193.35	197.53
2545	NYSE	HCA	Tue, Apr 20, 2021	194.32	195.80	192.88	192.94
2544	NYSE	HCA	Mon, Apr 19, 2021	195.61	197.25	192.20	194.89
2543	NYSE	HCA	Fri, Apr 16, 2021	194.86	197.21	194.63	196.93
2542	NYSE	HCA	Thu, Apr 15, 2021	192.21	194.29	190.38	193.49
2541	NYSE	HCA	Wed, Apr 14, 2021	189.37	193.55	189.03	190.95
2540	NYSE	HCA	Tue, Apr 13, 2021	190.71	190.99	188.15	188.58
2539	NYSE	HCA	Mon, Apr 12, 2021	190.88	193.34	190.88	191.66
2538	NYSE	HCA	Fri, Apr 9, 2021	188.89	191.15	188.29	190.88
2537	NYSE	HCA	Thu, Apr 8, 2021	186.65	188.56	185.21	188.04
2536	NYSE	HCA	Wed, Apr 7, 2021	186.30	188.16	185.82	186.77
2535	NYSE	HCA	Tue, Apr 6, 2021	188.29	190.04	185.85	186.38
2534	NYSE	HCA	Mon, Apr 5, 2021	187.34	188.98	187.34	188.00
2533	NYSE	HCA	Thu, Apr 1, 2021	188.26	188.94	185.41	186.15
2532	NYSE	HCA	Wed, Mar 31, 2021	189.05	191.41	186.78	188.34
2531	NYSE	HCA	Tue, Mar 30, 2021	186.73	190.27	186.27	188.54
2530	NYSE	HCA	Mon, Mar 29, 2021	191.33	192.68	185.50	187.19
2529	NYSE	HCA	Fri, Mar 26, 2021	188.85	191.26	187.36	191.07
2528	NYSE	HCA	Thu, Mar 25, 2021	184.96	188.77	183.22	187.35
2527	NYSE	HCA	Wed, Mar 24, 2021	184.79	189.06	183.98	184.59
2526	NYSE	HCA	Tue, Mar 23, 2021	186.50	188.83	181.91	183.66
2525	NYSE	HCA	Mon, Mar 22, 2021	188.86	189.25	187.15	188.18
2524	NYSE	HCA	Fri, Mar 19, 2021	187.48	192.34	187.01	188.60
2523	NYSE	HCA	Thu, Mar 18, 2021	185.74	191.00	185.18	188.03
2522	NYSE	HCA	Wed, Mar 17, 2021	186.26	188.17	184.94	185.50
2521	NYSE	HCA	Tue, Mar 16, 2021	191.18	191.56	185.32	185.52
2520	NYSE	HCA	Mon, Mar 15, 2021	189.76	192.95	189.01	191.34
2519	NYSE	HCA	Fri, Mar 12, 2021	186.46	190.50	185.21	189.43
2518	NYSE	HCA	Thu, Mar 11, 2021	184.78	186.69	184.56	185.23
2517	NYSE	HCA	Wed, Mar 10, 2021	186.18	188.23	184.42	185.37
2516	NYSE	HCA	Tue, Mar 9, 2021	191.02	194.01	183.87	184.33
2515	NYSE	HCA	Mon, Mar 8, 2021	184.80	190.23	184.17	189.21
2514	NYSE	HCA	Fri, Mar 5, 2021	177.74	184.86	176.13	183.71
2513	NYSE	HCA	Thu, Mar 4, 2021	175.50	180.98	174.57	176.34
2512	NYSE	HCA	Wed, Mar 3, 2021	175.88	179.41	175.11	175.58
2511	NYSE	HCA	Tue, Mar 2, 2021	175.49	178.94	175.49	178.18
2510	NYSE	HCA	Mon, Mar 1, 2021	173.88	177.09	173.88	175.46
2509	NYSE	HCA	Fri, Feb 26, 2021	174.67	176.46	171.92	172.03
2508	NYSE	HCA	Thu, Feb 25, 2021	176.71	176.93	173.01	175.03
2507	NYSE	HCA	Wed, Feb 24, 2021	174.00	178.76	173.64	175.43
2506	NYSE	HCA	Tue, Feb 23, 2021	175.28	176.60	173.01	175.07
2505	NYSE	HCA	Mon, Feb 22, 2021	170.39	176.66	170.13	174.82
2504	NYSE	HCA	Fri, Feb 19, 2021	175.06	177.85	174.64	177.37
2503	NYSE	HCA	Thu, Feb 18, 2021	175.21	175.76	173.73	174.61
2502	NYSE	HCA	Wed, Feb 17, 2021	173.71	176.98	172.50	176.44
2501	NYSE	HCA	Tue, Feb 16, 2021	174.11	174.74	171.81	174.00
2500	NYSE	HCA	Fri, Feb 12, 2021	175.00	175.72	172.03	173.51
2499	NYSE	HCA	Thu, Feb 11, 2021	175.82	177.12	174.53	175.55
2498	NYSE	HCA	Wed, Feb 10, 2021	176.41	177.00	174.06	174.79
2497	NYSE	HCA	Tue, Feb 9, 2021	179.25	179.82	174.90	175.42
2496	NYSE	HCA	Mon, Feb 8, 2021	176.44	179.88	176.44	178.94
2495	NYSE	HCA	Fri, Feb 5, 2021	179.45	181.01	175.64	176.79
2494	NYSE	HCA	Thu, Feb 4, 2021	173.98	179.50	173.36	179.30
2493	NYSE	HCA	Wed, Feb 3, 2021	166.19	173.96	165.14	173.12
2492	NYSE	HCA	Tue, Feb 2, 2021	168.71	170.92	165.01	165.85
2491	NYSE	HCA	Mon, Feb 1, 2021	164.47	169.42	163.38	166.93
2490	NYSE	HCA	Fri, Jan 29, 2021	162.83	165.87	159.70	162.48
2489	NYSE	HCA	Thu, Jan 28, 2021	159.59	166.64	158.96	163.80
2488	NYSE	HCA	Wed, Jan 27, 2021	161.57	162.61	156.43	157.02
2487	NYSE	HCA	Tue, Jan 26, 2021	169.36	170.15	164.02	164.13
2486	NYSE	HCA	Mon, Jan 25, 2021	166.09	168.78	164.58	168.43
2485	NYSE	HCA	Fri, Jan 22, 2021	166.48	167.35	165.31	166.97
2484	NYSE	HCA	Thu, Jan 21, 2021	168.73	168.73	166.77	167.40
2483	NYSE	HCA	Wed, Jan 20, 2021	166.02	168.99	164.65	167.95
2482	NYSE	HCA	Tue, Jan 19, 2021	170.55	171.60	166.06	166.10
2481	NYSE	HCA	Fri, Jan 15, 2021	167.28	169.48	166.36	168.77
2480	NYSE	HCA	Thu, Jan 14, 2021	170.78	171.41	167.62	168.27
2479	NYSE	HCA	Wed, Jan 13, 2021	172.06	172.89	168.59	170.47
2478	NYSE	HCA	Tue, Jan 12, 2021	171.04	172.40	169.54	172.24
2477	NYSE	HCA	Mon, Jan 11, 2021	170.58	173.08	169.66	171.37
2476	NYSE	HCA	Fri, Jan 8, 2021	174.00	174.55	169.58	172.28
2475	NYSE	HCA	Thu, Jan 7, 2021	171.04	174.37	171.04	173.60
2474	NYSE	HCA	Wed, Jan 6, 2021	168.13	174.10	168.13	170.56
2473	NYSE	HCA	Tue, Jan 5, 2021	163.11	166.74	162.22	165.01
2472	NYSE	HCA	Mon, Jan 4, 2021	163.37	164.94	158.37	163.64
2471	NYSE	HCA	Thu, Dec 31, 2020	163.07	165.00	161.78	164.46
2470	NYSE	HCA	Wed, Dec 30, 2020	163.28	163.92	161.54	162.35
2469	NYSE	HCA	Tue, Dec 29, 2020	164.23	165.03	162.53	163.83
2468	NYSE	HCA	Mon, Dec 28, 2020	165.56	165.65	163.19	164.00
2467	NYSE	HCA	Thu, Dec 24, 2020	166.87	166.87	164.08	164.24
2466	NYSE	HCA	Wed, Dec 23, 2020	164.64	166.86	164.42	165.86
2465	NYSE	HCA	Tue, Dec 22, 2020	163.50	164.42	161.88	163.27
2464	NYSE	HCA	Mon, Dec 21, 2020	161.19	164.34	158.89	163.09
2463	NYSE	HCA	Fri, Dec 18, 2020	165.19	165.98	163.21	164.34
2462	NYSE	HCA	Thu, Dec 17, 2020	162.78	165.74	162.61	164.75
2461	NYSE	HCA	Wed, Dec 16, 2020	160.68	162.55	159.67	161.56
2460	NYSE	HCA	Tue, Dec 15, 2020	163.13	163.44	159.25	160.95
2459	NYSE	HCA	Mon, Dec 14, 2020	163.87	165.24	159.72	160.86
2458	NYSE	HCA	Fri, Dec 11, 2020	160.32	161.44	156.67	157.57
2457	NYSE	HCA	Thu, Dec 10, 2020	159.39	164.22	159.39	161.79
2456	NYSE	HCA	Wed, Dec 9, 2020	158.86	161.42	158.27	159.93
2455	NYSE	HCA	Tue, Dec 8, 2020	155.13	159.65	155.00	159.19
2454	NYSE	HCA	Mon, Dec 7, 2020	157.15	157.68	153.75	155.37
2453	NYSE	HCA	Fri, Dec 4, 2020	153.65	158.21	152.58	157.68
2452	NYSE	HCA	Thu, Dec 3, 2020	153.25	154.07	151.93	152.75
2451	NYSE	HCA	Wed, Dec 2, 2020	150.46	153.37	149.75	152.60
2450	NYSE	HCA	Tue, Dec 1, 2020	152.64	153.70	151.12	151.91
2449	NYSE	HCA	Mon, Nov 30, 2020	152.46	152.46	148.92	150.11
2448	NYSE	HCA	Fri, Nov 27, 2020	153.50	155.00	152.31	153.05
2447	NYSE	HCA	Wed, Nov 25, 2020	153.94	155.46	152.52	153.62
2446	NYSE	HCA	Tue, Nov 24, 2020	150.99	155.64	149.55	155.06
2445	NYSE	HCA	Mon, Nov 23, 2020	148.89	151.31	148.24	149.40
2444	NYSE	HCA	Fri, Nov 20, 2020	150.92	151.39	147.01	147.34
2443	NYSE	HCA	Thu, Nov 19, 2020	150.20	151.24	147.67	150.85
2442	NYSE	HCA	Wed, Nov 18, 2020	152.11	154.48	150.10	151.24
2441	NYSE	HCA	Tue, Nov 17, 2020	150.32	155.84	149.14	153.03
2440	NYSE	HCA	Mon, Nov 16, 2020	151.75	153.92	150.23	151.82
2439	NYSE	HCA	Fri, Nov 13, 2020	145.01	149.97	144.93	149.75
2438	NYSE	HCA	Thu, Nov 12, 2020	144.61	147.83	142.47	144.59
2437	NYSE	HCA	Wed, Nov 11, 2020	151.63	152.00	144.78	145.47
2436	NYSE	HCA	Tue, Nov 10, 2020	146.38	154.94	146.38	152.11
2435	NYSE	HCA	Mon, Nov 9, 2020	147.69	152.67	145.99	147.32
2434	NYSE	HCA	Fri, Nov 6, 2020	137.33	139.56	136.35	138.50
2433	NYSE	HCA	Thu, Nov 5, 2020	133.93	140.49	133.52	137.56
2432	NYSE	HCA	Wed, Nov 4, 2020	135.99	138.63	131.56	131.80
2431	NYSE	HCA	Tue, Nov 3, 2020	132.79	137.22	132.35	136.09
2430	NYSE	HCA	Mon, Nov 2, 2020	126.11	130.74	125.18	130.60
2429	NYSE	HCA	Fri, Oct 30, 2020	125.00	126.68	121.91	123.94
2428	NYSE	HCA	Thu, Oct 29, 2020	126.17	127.27	123.82	125.40
2427	NYSE	HCA	Wed, Oct 28, 2020	128.04	130.08	125.55	126.55
2426	NYSE	HCA	Tue, Oct 27, 2020	134.71	135.40	130.40	130.56
2425	NYSE	HCA	Mon, Oct 26, 2020	134.50	137.45	130.49	135.43
2424	NYSE	HCA	Fri, Oct 23, 2020	136.81	137.84	134.80	136.59
2423	NYSE	HCA	Thu, Oct 22, 2020	135.78	138.11	134.43	135.21
2422	NYSE	HCA	Wed, Oct 21, 2020	135.59	138.89	135.59	135.98
2421	NYSE	HCA	Tue, Oct 20, 2020	134.33	137.98	133.71	136.42
2420	NYSE	HCA	Mon, Oct 19, 2020	134.56	136.79	133.40	134.33
2419	NYSE	HCA	Fri, Oct 16, 2020	137.79	139.48	134.72	135.12
2418	NYSE	HCA	Thu, Oct 15, 2020	132.50	138.51	132.04	137.79
2417	NYSE	HCA	Wed, Oct 14, 2020	132.62	136.76	132.25	134.66
2416	NYSE	HCA	Tue, Oct 13, 2020	130.28	133.69	128.32	132.94
2415	NYSE	HCA	Mon, Oct 12, 2020	135.00	135.29	129.89	130.23
2414	NYSE	HCA	Fri, Oct 9, 2020	139.50	140.00	133.20	133.96
2413	NYSE	HCA	Thu, Oct 8, 2020	129.89	132.48	128.95	131.83
2412	NYSE	HCA	Wed, Oct 7, 2020	130.00	132.34	128.56	129.07
2411	NYSE	HCA	Tue, Oct 6, 2020	130.79	132.40	128.21	128.37
2410	NYSE	HCA	Mon, Oct 5, 2020	128.18	130.78	126.89	130.17
2409	NYSE	HCA	Fri, Oct 2, 2020	121.50	128.18	121.46	127.05
2408	NYSE	HCA	Thu, Oct 1, 2020	124.74	125.70	121.48	124.56
2407	NYSE	HCA	Wed, Sep 30, 2020	121.10	126.35	120.55	124.68
2406	NYSE	HCA	Tue, Sep 29, 2020	122.00	122.15	117.78	120.18
2405	NYSE	HCA	Mon, Sep 28, 2020	122.48	123.86	120.82	121.36
2404	NYSE	HCA	Fri, Sep 25, 2020	116.09	121.43	115.74	120.55
2403	NYSE	HCA	Thu, Sep 24, 2020	116.04	119.15	114.38	116.95
2402	NYSE	HCA	Wed, Sep 23, 2020	121.79	122.09	116.07	116.33
2401	NYSE	HCA	Tue, Sep 22, 2020	125.46	125.83	119.57	120.65
2400	NYSE	HCA	Mon, Sep 21, 2020	125.92	125.97	119.12	125.45
2399	NYSE	HCA	Fri, Sep 18, 2020	136.19	136.89	132.09	132.25
2398	NYSE	HCA	Thu, Sep 17, 2020	136.28	137.88	134.18	137.14
2397	NYSE	HCA	Wed, Sep 16, 2020	136.91	139.18	136.72	138.01
2396	NYSE	HCA	Tue, Sep 15, 2020	136.96	138.76	134.91	135.80
2395	NYSE	HCA	Mon, Sep 14, 2020	135.07	136.32	133.85	135.72
2394	NYSE	HCA	Fri, Sep 11, 2020	134.63	135.15	132.18	134.00
2393	NYSE	HCA	Thu, Sep 10, 2020	134.81	136.45	134.10	134.67
2392	NYSE	HCA	Wed, Sep 9, 2020	133.65	135.34	132.77	133.81
2391	NYSE	HCA	Tue, Sep 8, 2020	136.28	136.28	132.39	132.53
2390	NYSE	HCA	Fri, Sep 4, 2020	136.64	139.18	134.85	137.05
2389	NYSE	HCA	Thu, Sep 3, 2020	138.77	139.37	134.30	136.60
2388	NYSE	HCA	Wed, Sep 2, 2020	134.69	139.48	132.96	138.17
2387	NYSE	HCA	Tue, Sep 1, 2020	134.35	134.60	132.57	134.20
2386	NYSE	HCA	Mon, Aug 31, 2020	135.57	137.86	135.05	135.72
2385	NYSE	HCA	Fri, Aug 28, 2020	134.41	136.11	132.37	135.99
2384	NYSE	HCA	Thu, Aug 27, 2020	132.56	137.98	131.90	134.42
2383	NYSE	HCA	Wed, Aug 26, 2020	133.59	133.80	129.90	131.63
2382	NYSE	HCA	Tue, Aug 25, 2020	134.50	134.75	131.76	134.11
2381	NYSE	HCA	Mon, Aug 24, 2020	133.50	135.07	132.00	134.38
2380	NYSE	HCA	Fri, Aug 21, 2020	130.75	132.98	130.30	132.51
2379	NYSE	HCA	Thu, Aug 20, 2020	132.18	133.69	130.14	131.15
2378	NYSE	HCA	Wed, Aug 19, 2020	133.81	135.55	132.25	133.04
2377	NYSE	HCA	Tue, Aug 18, 2020	134.38	134.60	132.43	133.91
2376	NYSE	HCA	Mon, Aug 17, 2020	133.92	135.48	133.33	134.30
2375	NYSE	HCA	Fri, Aug 14, 2020	130.25	134.91	129.69	134.43
2374	NYSE	HCA	Thu, Aug 13, 2020	131.36	131.36	129.61	130.67
2373	NYSE	HCA	Wed, Aug 12, 2020	132.87	133.11	130.35	132.13
2372	NYSE	HCA	Tue, Aug 11, 2020	133.93	134.97	130.86	131.59
2371	NYSE	HCA	Mon, Aug 10, 2020	130.32	132.98	130.32	132.47
2370	NYSE	HCA	Fri, Aug 7, 2020	131.50	133.00	128.64	130.27
2369	NYSE	HCA	Thu, Aug 6, 2020	130.92	132.97	130.55	132.32
2368	NYSE	HCA	Wed, Aug 5, 2020	129.66	131.89	129.18	130.41
2367	NYSE	HCA	Tue, Aug 4, 2020	124.90	128.79	124.36	128.39
2366	NYSE	HCA	Mon, Aug 3, 2020	127.11	127.30	124.81	125.87
2365	NYSE	HCA	Fri, Jul 31, 2020	127.88	127.88	124.41	126.64
2364	NYSE	HCA	Thu, Jul 30, 2020	128.11	128.48	125.74	128.05
2363	NYSE	HCA	Wed, Jul 29, 2020	125.18	130.79	124.88	129.78
2362	NYSE	HCA	Tue, Jul 28, 2020	125.19	126.73	123.57	123.96
2361	NYSE	HCA	Mon, Jul 27, 2020	125.00	125.65	123.61	125.33
2360	NYSE	HCA	Fri, Jul 24, 2020	126.51	126.51	124.06	125.51
2359	NYSE	HCA	Thu, Jul 23, 2020	125.00	127.48	123.94	126.97
2358	NYSE	HCA	Wed, Jul 22, 2020	115.30	124.38	115.10	122.42
2357	NYSE	HCA	Tue, Jul 21, 2020	106.27	110.21	106.20	109.33
2356	NYSE	HCA	Mon, Jul 20, 2020	105.60	106.32	103.17	104.97
2355	NYSE	HCA	Fri, Jul 17, 2020	107.42	108.33	105.29	106.06
2354	NYSE	HCA	Thu, Jul 16, 2020	104.84	108.32	103.45	107.14
2353	NYSE	HCA	Wed, Jul 15, 2020	101.72	106.42	101.20	105.65
2352	NYSE	HCA	Tue, Jul 14, 2020	96.55	99.13	95.73	98.96
2351	NYSE	HCA	Mon, Jul 13, 2020	95.00	99.71	95.00	96.83
2350	NYSE	HCA	Fri, Jul 10, 2020	93.83	97.02	93.25	96.72
2349	NYSE	HCA	Thu, Jul 9, 2020	95.76	95.98	92.06	94.34
2348	NYSE	HCA	Wed, Jul 8, 2020	96.22	96.22	93.35	95.63
2347	NYSE	HCA	Tue, Jul 7, 2020	98.09	99.11	96.16	96.24
2346	NYSE	HCA	Mon, Jul 6, 2020	99.69	100.06	97.31	99.21
2345	NYSE	HCA	Thu, Jul 2, 2020	100.20	102.18	97.73	97.97
2344	NYSE	HCA	Wed, Jul 1, 2020	96.71	100.25	96.01	98.08
2343	NYSE	HCA	Tue, Jun 30, 2020	96.20	97.63	93.76	97.06
2342	NYSE	HCA	Mon, Jun 29, 2020	93.65	96.22	92.13	96.20
2341	NYSE	HCA	Fri, Jun 26, 2020	93.30	94.59	91.44	92.48
2340	NYSE	HCA	Thu, Jun 25, 2020	93.04	94.82	91.21	93.35
2339	NYSE	HCA	Wed, Jun 24, 2020	97.43	97.87	93.04	93.73
2338	NYSE	HCA	Tue, Jun 23, 2020	100.65	101.48	97.12	99.08
2337	NYSE	HCA	Mon, Jun 22, 2020	97.35	99.12	97.01	98.32
2336	NYSE	HCA	Fri, Jun 19, 2020	101.91	103.35	97.43	97.53
2335	NYSE	HCA	Thu, Jun 18, 2020	98.18	101.70	96.73	100.10
2334	NYSE	HCA	Wed, Jun 17, 2020	104.59	105.34	98.55	99.10
2333	NYSE	HCA	Tue, Jun 16, 2020	109.09	109.35	103.12	104.26
2332	NYSE	HCA	Mon, Jun 15, 2020	97.79	104.34	97.08	103.54
2331	NYSE	HCA	Fri, Jun 12, 2020	104.84	106.66	98.50	100.55
2330	NYSE	HCA	Thu, Jun 11, 2020	105.00	106.96	100.79	101.11
2329	NYSE	HCA	Wed, Jun 10, 2020	115.27	116.19	108.71	110.09
2328	NYSE	HCA	Tue, Jun 9, 2020	115.93	116.89	112.20	116.00
2327	NYSE	HCA	Mon, Jun 8, 2020	117.50	118.70	116.39	118.04
2326	NYSE	HCA	Fri, Jun 5, 2020	112.51	117.51	111.22	115.56
2325	NYSE	HCA	Thu, Jun 4, 2020	107.55	108.61	105.37	106.96
2324	NYSE	HCA	Wed, Jun 3, 2020	109.75	113.21	107.81	107.94
2323	NYSE	HCA	Tue, Jun 2, 2020	109.57	109.92	107.83	109.02
2322	NYSE	HCA	Mon, Jun 1, 2020	106.84	110.44	106.55	108.83
2321	NYSE	HCA	Fri, May 29, 2020	109.21	109.91	104.52	106.90
2320	NYSE	HCA	Thu, May 28, 2020	115.00	115.50	109.42	109.77
2319	NYSE	HCA	Wed, May 27, 2020	111.00	113.96	110.25	113.66
2318	NYSE	HCA	Tue, May 26, 2020	110.95	113.61	108.98	109.07
2317	NYSE	HCA	Fri, May 22, 2020	108.49	108.79	105.50	106.69
2316	NYSE	HCA	Thu, May 21, 2020	105.87	108.44	105.65	108.05
2315	NYSE	HCA	Wed, May 20, 2020	105.86	107.22	104.29	106.42
2314	NYSE	HCA	Tue, May 19, 2020	104.38	106.51	102.65	103.86
2313	NYSE	HCA	Mon, May 18, 2020	102.52	108.33	102.40	105.60
2312	NYSE	HCA	Fri, May 15, 2020	98.41	100.11	97.11	98.74
2311	NYSE	HCA	Thu, May 14, 2020	98.67	99.42	95.86	99.17
2310	NYSE	HCA	Wed, May 13, 2020	100.12	101.28	98.35	100.31
2309	NYSE	HCA	Tue, May 12, 2020	104.90	104.97	99.44	99.55
2308	NYSE	HCA	Mon, May 11, 2020	105.79	106.60	103.05	104.14
2307	NYSE	HCA	Fri, May 8, 2020	104.50	108.12	104.08	107.92
2306	NYSE	HCA	Thu, May 7, 2020	101.04	104.82	100.38	102.54
2305	NYSE	HCA	Wed, May 6, 2020	106.92	106.92	99.05	99.48
2304	NYSE	HCA	Tue, May 5, 2020	105.60	108.49	104.92	106.46
2303	NYSE	HCA	Mon, May 4, 2020	103.28	104.32	101.46	103.61
2302	NYSE	HCA	Fri, May 1, 2020	107.38	108.62	103.70	104.86
2301	NYSE	HCA	Thu, Apr 30, 2020	111.86	112.30	109.06	109.88
2300	NYSE	HCA	Wed, Apr 29, 2020	112.59	115.97	111.41	113.33
2299	NYSE	HCA	Tue, Apr 28, 2020	111.66	113.74	108.89	109.26
2298	NYSE	HCA	Mon, Apr 27, 2020	108.86	111.91	108.68	110.89
2297	NYSE	HCA	Fri, Apr 24, 2020	106.01	108.61	104.28	107.83
2296	NYSE	HCA	Thu, Apr 23, 2020	105.50	109.50	104.61	104.74
2295	NYSE	HCA	Wed, Apr 22, 2020	108.33	108.91	104.34	104.52
2294	NYSE	HCA	Tue, Apr 21, 2020	103.81	114.29	100.56	105.47
2293	NYSE	HCA	Mon, Apr 20, 2020	112.59	114.92	108.69	110.43
2292	NYSE	HCA	Fri, Apr 17, 2020	112.80	116.08	111.22	115.66
2291	NYSE	HCA	Thu, Apr 16, 2020	109.53	110.75	106.62	108.32
2290	NYSE	HCA	Wed, Apr 15, 2020	106.50	111.35	106.50	109.48
2289	NYSE	HCA	Tue, Apr 14, 2020	105.30	112.72	105.22	112.54
2288	NYSE	HCA	Mon, Apr 13, 2020	107.16	107.98	101.66	103.61
2287	NYSE	HCA	Thu, Apr 9, 2020	108.73	112.18	105.63	108.06
2286	NYSE	HCA	Wed, Apr 8, 2020	100.00	110.83	99.24	108.06
2285	NYSE	HCA	Tue, Apr 7, 2020	99.51	102.61	97.82	98.61
2284	NYSE	HCA	Mon, Apr 6, 2020	86.55	94.19	85.04	93.58
2283	NYSE	HCA	Fri, Apr 3, 2020	83.32	84.35	79.74	81.83
2282	NYSE	HCA	Thu, Apr 2, 2020	82.62	88.84	81.75	83.90
2281	NYSE	HCA	Wed, Apr 1, 2020	83.92	86.39	82.02	83.73
2280	NYSE	HCA	Tue, Mar 31, 2020	89.61	91.84	87.60	89.85
2279	NYSE	HCA	Mon, Mar 30, 2020	88.98	92.41	86.02	90.96
2278	NYSE	HCA	Fri, Mar 27, 2020	90.40	92.25	86.00	87.33
2277	NYSE	HCA	Thu, Mar 26, 2020	95.09	103.74	90.18	94.44
2276	NYSE	HCA	Wed, Mar 25, 2020	87.26	95.88	85.42	92.60
2275	NYSE	HCA	Tue, Mar 24, 2020	86.31	92.06	82.95	86.75
2274	NYSE	HCA	Mon, Mar 23, 2020	80.91	85.56	75.34	78.76
2273	NYSE	HCA	Fri, Mar 20, 2020	85.20	88.45	75.02	78.00
2272	NYSE	HCA	Thu, Mar 19, 2020	67.00	88.00	66.79	83.50
2271	NYSE	HCA	Wed, Mar 18, 2020	73.02	74.21	58.38	68.13
2270	NYSE	HCA	Tue, Mar 17, 2020	86.33	87.40	76.30	77.46
2269	NYSE	HCA	Mon, Mar 16, 2020	93.00	96.55	83.87	84.45
2268	NYSE	HCA	Fri, Mar 13, 2020	107.13	108.52	101.07	104.28
2267	NYSE	HCA	Thu, Mar 12, 2020	103.99	109.02	101.01	101.51
2266	NYSE	HCA	Wed, Mar 11, 2020	117.54	118.59	110.64	112.59
2265	NYSE	HCA	Tue, Mar 10, 2020	120.83	122.26	113.38	120.87
2264	NYSE	HCA	Mon, Mar 9, 2020	119.42	121.34	110.51	116.74
2263	NYSE	HCA	Fri, Mar 6, 2020	123.57	127.43	122.25	127.20
2262	NYSE	HCA	Thu, Mar 5, 2020	131.36	132.64	124.98	127.83
2261	NYSE	HCA	Wed, Mar 4, 2020	135.50	140.00	133.69	135.23
2260	NYSE	HCA	Tue, Mar 3, 2020	134.82	138.70	126.84	128.77
2259	NYSE	HCA	Mon, Mar 2, 2020	127.07	135.55	125.01	135.05
2258	NYSE	HCA	Fri, Feb 28, 2020	123.00	127.53	122.95	127.01
2257	NYSE	HCA	Thu, Feb 27, 2020	126.75	133.88	125.16	126.93
2256	NYSE	HCA	Wed, Feb 26, 2020	134.49	136.27	128.20	128.37
2255	NYSE	HCA	Tue, Feb 25, 2020	140.77	140.93	132.14	133.00
2254	NYSE	HCA	Mon, Feb 24, 2020	141.77	143.25	139.47	140.02
2253	NYSE	HCA	Fri, Feb 21, 2020	147.21	149.15	146.80	148.00
2252	NYSE	HCA	Thu, Feb 20, 2020	149.69	149.69	147.00	148.11
2251	NYSE	HCA	Wed, Feb 19, 2020	148.23	150.22	148.05	150.08
2250	NYSE	HCA	Tue, Feb 18, 2020	149.01	149.55	146.81	148.23
2249	NYSE	HCA	Fri, Feb 14, 2020	150.84	150.99	147.91	149.57
2248	NYSE	HCA	Thu, Feb 13, 2020	149.96	151.97	149.33	150.88
2247	NYSE	HCA	Wed, Feb 12, 2020	150.12	151.91	149.50	150.56
2246	NYSE	HCA	Tue, Feb 11, 2020	147.00	149.64	146.76	149.56
2245	NYSE	HCA	Mon, Feb 10, 2020	145.73	146.75	145.26	146.68
2244	NYSE	HCA	Fri, Feb 7, 2020	148.50	149.07	144.28	145.93
2243	NYSE	HCA	Thu, Feb 6, 2020	151.64	151.93	148.71	149.26
2242	NYSE	HCA	Wed, Feb 5, 2020	144.92	151.25	144.86	151.04
2241	NYSE	HCA	Tue, Feb 4, 2020	143.18	145.16	142.91	144.37
2240	NYSE	HCA	Mon, Feb 3, 2020	139.73	142.27	139.10	141.80
2239	NYSE	HCA	Fri, Jan 31, 2020	142.17	143.20	137.99	138.80
2238	NYSE	HCA	Thu, Jan 30, 2020	144.84	145.25	140.81	143.45
2237	NYSE	HCA	Wed, Jan 29, 2020	145.84	147.22	144.66	145.24
2236	NYSE	HCA	Tue, Jan 28, 2020	147.50	148.00	144.17	145.50
2235	NYSE	HCA	Mon, Jan 27, 2020	141.50	142.68	140.79	141.60
2234	NYSE	HCA	Fri, Jan 24, 2020	147.05	147.34	142.43	143.45
2233	NYSE	HCA	Thu, Jan 23, 2020	147.14	147.30	145.55	146.69
2232	NYSE	HCA	Wed, Jan 22, 2020	148.03	148.38	146.59	147.14
2231	NYSE	HCA	Tue, Jan 21, 2020	147.74	148.29	146.89	147.24
2230	NYSE	HCA	Fri, Jan 17, 2020	148.28	148.86	147.57	148.40
2229	NYSE	HCA	Thu, Jan 16, 2020	147.90	148.59	146.87	147.77
2228	NYSE	HCA	Wed, Jan 15, 2020	148.13	148.73	146.96	147.25
2227	NYSE	HCA	Tue, Jan 14, 2020	146.56	148.38	146.45	147.91
2226	NYSE	HCA	Mon, Jan 13, 2020	148.45	148.54	146.74	147.16
2225	NYSE	HCA	Fri, Jan 10, 2020	148.06	148.58	147.49	148.14
2224	NYSE	HCA	Thu, Jan 9, 2020	149.41	149.74	147.37	147.42
2223	NYSE	HCA	Wed, Jan 8, 2020	148.86	149.75	147.71	149.28
2222	NYSE	HCA	Tue, Jan 7, 2020	146.52	148.79	146.52	148.30
2221	NYSE	HCA	Mon, Jan 6, 2020	146.77	148.77	146.20	148.50
2220	NYSE	HCA	Fri, Jan 3, 2020	145.28	148.36	144.80	147.94
2219	NYSE	HCA	Thu, Jan 2, 2020	148.16	148.65	146.07	147.49
2218	NYSE	HCA	Tue, Dec 31, 2019	147.40	148.10	147.31	147.81
2217	NYSE	HCA	Mon, Dec 30, 2019	149.35	149.54	147.31	147.55
2216	NYSE	HCA	Fri, Dec 27, 2019	148.31	149.36	147.97	149.26
2215	NYSE	HCA	Thu, Dec 26, 2019	147.91	149.04	147.21	148.27
2214	NYSE	HCA	Tue, Dec 24, 2019	148.56	148.70	147.00	147.98
2213	NYSE	HCA	Mon, Dec 23, 2019	147.04	149.14	146.98	148.76
2212	NYSE	HCA	Fri, Dec 20, 2019	148.25	150.17	147.08	147.53
2211	NYSE	HCA	Thu, Dec 19, 2019	144.48	146.50	144.35	145.39
2210	NYSE	HCA	Wed, Dec 18, 2019	143.62	144.26	143.34	144.08
2209	NYSE	HCA	Tue, Dec 17, 2019	143.95	143.96	143.14	143.43
2208	NYSE	HCA	Mon, Dec 16, 2019	143.91	144.54	142.82	143.67
2207	NYSE	HCA	Fri, Dec 13, 2019	143.18	144.01	141.69	142.86
2206	NYSE	HCA	Thu, Dec 12, 2019	142.92	144.43	142.38	143.58
2205	NYSE	HCA	Wed, Dec 11, 2019	142.16	143.72	142.12	142.53
2204	NYSE	HCA	Tue, Dec 10, 2019	143.05	143.38	141.97	142.44
2203	NYSE	HCA	Mon, Dec 9, 2019	144.00	144.18	142.44	142.84
2202	NYSE	HCA	Fri, Dec 6, 2019	144.00	144.79	143.21	144.61
2201	NYSE	HCA	Thu, Dec 5, 2019	141.31	141.37	139.29	140.68
2200	NYSE	HCA	Wed, Dec 4, 2019	138.92	141.38	138.63	140.61
2199	NYSE	HCA	Tue, Dec 3, 2019	137.01	138.77	136.40	138.17
2198	NYSE	HCA	Mon, Dec 2, 2019	139.02	140.16	138.39	138.49
2197	NYSE	HCA	Fri, Nov 29, 2019	138.86	139.82	138.08	138.66
2196	NYSE	HCA	Wed, Nov 27, 2019	139.69	141.28	139.18	139.93
2195	NYSE	HCA	Tue, Nov 26, 2019	141.39	141.39	138.87	138.90
2194	NYSE	HCA	Mon, Nov 25, 2019	139.92	141.89	138.90	141.54
2193	NYSE	HCA	Fri, Nov 22, 2019	140.23	140.36	138.64	139.20
2192	NYSE	HCA	Thu, Nov 21, 2019	139.57	140.16	138.28	139.29
2191	NYSE	HCA	Wed, Nov 20, 2019	138.69	140.28	137.74	139.76
2190	NYSE	HCA	Tue, Nov 19, 2019	137.12	138.84	136.24	138.81
2189	NYSE	HCA	Mon, Nov 18, 2019	137.88	138.67	136.23	136.78
2188	NYSE	HCA	Fri, Nov 15, 2019	133.47	140.04	133.10	138.05
2187	NYSE	HCA	Thu, Nov 14, 2019	134.58	135.86	134.18	134.49
2186	NYSE	HCA	Wed, Nov 13, 2019	134.23	135.26	133.87	134.39
2185	NYSE	HCA	Tue, Nov 12, 2019	135.54	136.21	134.63	135.14
2184	NYSE	HCA	Mon, Nov 11, 2019	135.76	136.24	134.54	135.33
2183	NYSE	HCA	Fri, Nov 8, 2019	136.00	137.73	135.75	136.84
2182	NYSE	HCA	Thu, Nov 7, 2019	135.85	137.00	135.58	136.21
2181	NYSE	HCA	Wed, Nov 6, 2019	134.82	135.23	133.41	134.87
2180	NYSE	HCA	Tue, Nov 5, 2019	136.67	137.94	134.31	134.34
2179	NYSE	HCA	Mon, Nov 4, 2019	133.85	136.34	133.23	136.22
2178	NYSE	HCA	Fri, Nov 1, 2019	134.61	136.34	133.61	133.65
2177	NYSE	HCA	Thu, Oct 31, 2019	134.58	134.88	131.99	133.54
2176	NYSE	HCA	Wed, Oct 30, 2019	134.42	135.13	132.75	134.77
2175	NYSE	HCA	Tue, Oct 29, 2019	133.89	136.06	130.00	134.99
2174	NYSE	HCA	Mon, Oct 28, 2019	126.30	127.78	126.27	126.87
2173	NYSE	HCA	Fri, Oct 25, 2019	123.75	127.03	122.78	126.27
2172	NYSE	HCA	Thu, Oct 24, 2019	125.87	125.92	124.21	125.00
2171	NYSE	HCA	Wed, Oct 23, 2019	125.16	126.71	124.94	125.25
2170	NYSE	HCA	Tue, Oct 22, 2019	124.14	126.07	123.24	125.23
2169	NYSE	HCA	Mon, Oct 21, 2019	123.65	125.06	123.21	123.61
2168	NYSE	HCA	Fri, Oct 18, 2019	122.74	124.02	122.18	123.64
2167	NYSE	HCA	Thu, Oct 17, 2019	122.22	123.03	121.64	122.80
2166	NYSE	HCA	Wed, Oct 16, 2019	121.69	121.95	120.93	121.43
2165	NYSE	HCA	Tue, Oct 15, 2019	120.63	122.63	120.12	121.51
2164	NYSE	HCA	Mon, Oct 14, 2019	120.01	120.37	119.04	119.43
2163	NYSE	HCA	Fri, Oct 11, 2019	119.53	122.31	119.47	120.43
2162	NYSE	HCA	Thu, Oct 10, 2019	118.15	119.66	117.64	118.56
2161	NYSE	HCA	Wed, Oct 9, 2019	117.70	118.29	117.45	117.55
2160	NYSE	HCA	Tue, Oct 8, 2019	117.40	117.69	116.19	116.64
2159	NYSE	HCA	Mon, Oct 7, 2019	117.21	119.07	117.18	118.18
2158	NYSE	HCA	Fri, Oct 4, 2019	116.45	117.94	116.11	117.62
2157	NYSE	HCA	Thu, Oct 3, 2019	114.82	116.29	114.23	115.95
2156	NYSE	HCA	Wed, Oct 2, 2019	116.06	116.37	114.13	115.09
2155	NYSE	HCA	Tue, Oct 1, 2019	120.73	121.43	115.75	117.04
2154	NYSE	HCA	Mon, Sep 30, 2019	118.90	121.66	118.43	120.42
2153	NYSE	HCA	Fri, Sep 27, 2019	118.91	120.84	118.56	118.96
2152	NYSE	HCA	Thu, Sep 26, 2019	119.60	119.99	116.53	118.13
2151	NYSE	HCA	Wed, Sep 25, 2019	120.75	121.25	118.11	119.10
2150	NYSE	HCA	Tue, Sep 24, 2019	124.00	124.19	120.87	121.29
2149	NYSE	HCA	Mon, Sep 23, 2019	123.90	124.90	122.17	123.44
2148	NYSE	HCA	Fri, Sep 20, 2019	127.39	127.59	124.09	124.28
2147	NYSE	HCA	Thu, Sep 19, 2019	126.04	128.13	125.60	126.82
2146	NYSE	HCA	Wed, Sep 18, 2019	124.33	125.87	123.38	125.53
2145	NYSE	HCA	Tue, Sep 17, 2019	128.43	128.43	124.88	124.99
2144	NYSE	HCA	Mon, Sep 16, 2019	128.65	129.56	128.12	128.95
2143	NYSE	HCA	Fri, Sep 13, 2019	129.50	131.25	128.78	129.07
2142	NYSE	HCA	Thu, Sep 12, 2019	131.95	132.49	128.62	128.69
2141	NYSE	HCA	Wed, Sep 11, 2019	129.61	131.31	129.00	131.27
2140	NYSE	HCA	Tue, Sep 10, 2019	127.34	130.28	127.05	130.10
2139	NYSE	HCA	Mon, Sep 9, 2019	126.26	128.35	125.30	127.51
2138	NYSE	HCA	Fri, Sep 6, 2019	126.12	126.76	124.27	126.10
2137	NYSE	HCA	Thu, Sep 5, 2019	122.08	124.35	121.60	124.25
2136	NYSE	HCA	Wed, Sep 4, 2019	121.36	122.55	120.46	121.31
2135	NYSE	HCA	Tue, Sep 3, 2019	119.00	120.60	118.36	119.96
2134	NYSE	HCA	Fri, Aug 30, 2019	121.30	121.56	119.96	120.20
2133	NYSE	HCA	Thu, Aug 29, 2019	120.19	121.22	119.55	120.35
2132	NYSE	HCA	Wed, Aug 28, 2019	117.00	119.57	116.63	119.05
2131	NYSE	HCA	Tue, Aug 27, 2019	120.87	121.62	117.40	117.40
2130	NYSE	HCA	Mon, Aug 26, 2019	120.71	120.84	119.47	120.41
2129	NYSE	HCA	Fri, Aug 23, 2019	122.29	123.31	119.09	119.78
2128	NYSE	HCA	Thu, Aug 22, 2019	124.01	124.17	122.19	122.24
2127	NYSE	HCA	Wed, Aug 21, 2019	123.57	124.19	122.83	123.58
2126	NYSE	HCA	Tue, Aug 20, 2019	124.35	124.59	122.44	123.19
2125	NYSE	HCA	Mon, Aug 19, 2019	125.85	125.93	124.45	124.61
2124	NYSE	HCA	Fri, Aug 16, 2019	124.01	125.69	123.09	123.93
2123	NYSE	HCA	Thu, Aug 15, 2019	123.29	124.31	122.43	123.27
2122	NYSE	HCA	Wed, Aug 14, 2019	125.85	126.49	122.54	123.27
2121	NYSE	HCA	Tue, Aug 13, 2019	125.15	129.25	125.15	127.90
2120	NYSE	HCA	Mon, Aug 12, 2019	126.56	127.01	124.54	125.80
2119	NYSE	HCA	Fri, Aug 9, 2019	127.73	128.47	126.41	127.50
2118	NYSE	HCA	Thu, Aug 8, 2019	126.17	127.10	125.05	126.62
2117	NYSE	HCA	Wed, Aug 7, 2019	123.26	126.37	122.01	126.10
2116	NYSE	HCA	Tue, Aug 6, 2019	124.37	125.37	121.84	124.33
2115	NYSE	HCA	Mon, Aug 5, 2019	125.80	126.16	122.25	123.54
2114	NYSE	HCA	Fri, Aug 2, 2019	129.17	130.00	126.37	127.14
2113	NYSE	HCA	Thu, Aug 1, 2019	133.19	133.19	128.53	129.54
2112	NYSE	HCA	Wed, Jul 31, 2019	132.45	136.22	132.20	133.51
2111	NYSE	HCA	Tue, Jul 30, 2019	131.29	136.95	128.32	132.80
2110	NYSE	HCA	Mon, Jul 29, 2019	145.00	146.96	144.06	146.16
2109	NYSE	HCA	Fri, Jul 26, 2019	144.51	146.05	143.74	145.06
2108	NYSE	HCA	Thu, Jul 25, 2019	143.45	143.48	141.37	141.87
2107	NYSE	HCA	Wed, Jul 24, 2019	140.23	143.54	138.85	143.29
2106	NYSE	HCA	Tue, Jul 23, 2019	140.76	141.00	138.68	140.67
2105	NYSE	HCA	Mon, Jul 22, 2019	140.17	141.40	139.70	140.57
2104	NYSE	HCA	Fri, Jul 19, 2019	141.45	141.97	139.41	139.48
2103	NYSE	HCA	Thu, Jul 18, 2019	140.01	141.76	138.92	141.23
2102	NYSE	HCA	Wed, Jul 17, 2019	139.69	142.00	138.78	139.97
2101	NYSE	HCA	Tue, Jul 16, 2019	140.93	141.86	139.66	139.70
2100	NYSE	HCA	Mon, Jul 15, 2019	141.16	142.02	138.39	140.92
2099	NYSE	HCA	Fri, Jul 12, 2019	138.61	141.78	138.21	141.51
2098	NYSE	HCA	Thu, Jul 11, 2019	139.23	139.47	136.20	138.65
2097	NYSE	HCA	Wed, Jul 10, 2019	138.39	138.39	135.84	136.68
2096	NYSE	HCA	Tue, Jul 9, 2019	135.85	137.38	132.33	134.99
2095	NYSE	HCA	Mon, Jul 8, 2019	137.65	138.60	136.86	137.36
2094	NYSE	HCA	Fri, Jul 5, 2019	137.22	138.56	135.76	138.53
2093	NYSE	HCA	Wed, Jul 3, 2019	136.12	138.28	136.07	138.18
2092	NYSE	HCA	Tue, Jul 2, 2019	134.78	135.85	132.37	135.34
2091	NYSE	HCA	Mon, Jul 1, 2019	136.36	136.40	133.79	134.54
2090	NYSE	HCA	Fri, Jun 28, 2019	134.10	135.61	132.33	135.17
2089	NYSE	HCA	Thu, Jun 27, 2019	134.08	135.86	133.75	134.10
2088	NYSE	HCA	Wed, Jun 26, 2019	135.00	135.07	132.22	133.66
2087	NYSE	HCA	Tue, Jun 25, 2019	131.53	136.34	130.64	135.18
2086	NYSE	HCA	Mon, Jun 24, 2019	130.00	131.56	129.27	131.09
2085	NYSE	HCA	Fri, Jun 21, 2019	127.71	128.94	125.77	128.23
2084	NYSE	HCA	Thu, Jun 20, 2019	131.23	132.31	126.21	128.08
2083	NYSE	HCA	Wed, Jun 19, 2019	129.61	130.98	127.50	130.10
2082	NYSE	HCA	Tue, Jun 18, 2019	128.49	130.31	127.66	129.06
2081	NYSE	HCA	Mon, Jun 17, 2019	126.49	128.28	125.86	128.17
2080	NYSE	HCA	Fri, Jun 14, 2019	127.60	128.25	126.05	126.63
2079	NYSE	HCA	Thu, Jun 13, 2019	126.84	127.67	125.94	127.38
2078	NYSE	HCA	Wed, Jun 12, 2019	127.63	127.63	124.76	126.73
2077	NYSE	HCA	Tue, Jun 11, 2019	130.34	130.36	126.89	128.04
2076	NYSE	HCA	Mon, Jun 10, 2019	129.00	131.23	128.79	130.27
2075	NYSE	HCA	Fri, Jun 7, 2019	126.71	129.10	126.65	128.41
2074	NYSE	HCA	Thu, Jun 6, 2019	125.12	126.82	124.47	126.01
2073	NYSE	HCA	Wed, Jun 5, 2019	126.83	126.83	123.94	124.75
2072	NYSE	HCA	Tue, Jun 4, 2019	124.04	126.23	123.90	125.53
2071	NYSE	HCA	Mon, Jun 3, 2019	121.00	123.69	120.00	123.03
2070	NYSE	HCA	Fri, May 31, 2019	121.47	122.35	119.94	120.96
2069	NYSE	HCA	Thu, May 30, 2019	122.44	123.51	121.35	122.17
2068	NYSE	HCA	Wed, May 29, 2019	122.91	123.04	120.88	121.86
2067	NYSE	HCA	Tue, May 28, 2019	123.31	125.74	123.02	123.04
2066	NYSE	HCA	Fri, May 24, 2019	126.13	127.53	122.75	123.84
2065	NYSE	HCA	Thu, May 23, 2019	127.43	127.65	125.54	126.71
2064	NYSE	HCA	Wed, May 22, 2019	127.41	128.47	127.05	128.21
2063	NYSE	HCA	Tue, May 21, 2019	126.66	128.77	126.24	128.21
2062	NYSE	HCA	Mon, May 20, 2019	122.79	126.06	122.79	125.69
2061	NYSE	HCA	Fri, May 17, 2019	121.14	124.91	121.14	123.51
2060	NYSE	HCA	Thu, May 16, 2019	123.34	124.48	122.24	122.70
2059	NYSE	HCA	Wed, May 15, 2019	121.71	124.14	120.61	123.18
2058	NYSE	HCA	Tue, May 14, 2019	122.35	123.74	121.85	122.24
2057	NYSE	HCA	Mon, May 13, 2019	121.56	122.46	119.62	122.17
2056	NYSE	HCA	Fri, May 10, 2019	124.55	125.00	121.15	123.75
2055	NYSE	HCA	Thu, May 9, 2019	123.70	125.14	122.53	124.60
2054	NYSE	HCA	Wed, May 8, 2019	126.31	126.50	124.94	125.09
2053	NYSE	HCA	Tue, May 7, 2019	127.15	128.74	125.05	126.51
2052	NYSE	HCA	Mon, May 6, 2019	123.48	128.90	123.18	128.78
2051	NYSE	HCA	Fri, May 3, 2019	126.29	126.44	124.35	125.61
2050	NYSE	HCA	Thu, May 2, 2019	124.31	125.75	122.72	125.52
2049	NYSE	HCA	Wed, May 1, 2019	126.80	127.57	123.01	124.09
2048	NYSE	HCA	Tue, Apr 30, 2019	130.46	131.59	123.58	127.23
2047	NYSE	HCA	Mon, Apr 29, 2019	125.78	126.06	123.55	125.42
2046	NYSE	HCA	Fri, Apr 26, 2019	124.00	125.62	121.84	125.55
2045	NYSE	HCA	Thu, Apr 25, 2019	123.25	125.05	122.61	124.56
2044	NYSE	HCA	Wed, Apr 24, 2019	120.25	125.45	120.18	123.84
2043	NYSE	HCA	Tue, Apr 23, 2019	116.36	121.50	116.23	120.18
2042	NYSE	HCA	Mon, Apr 22, 2019	115.17	117.29	113.95	115.00
2041	NYSE	HCA	Thu, Apr 18, 2019	111.85	115.70	111.78	115.24
2040	NYSE	HCA	Wed, Apr 17, 2019	114.76	115.26	110.31	112.01
2039	NYSE	HCA	Tue, Apr 16, 2019	128.17	128.17	113.61	114.38
2038	NYSE	HCA	Mon, Apr 15, 2019	128.01	128.25	126.38	127.09
2037	NYSE	HCA	Fri, Apr 12, 2019	130.63	132.29	127.52	127.87
2036	NYSE	HCA	Thu, Apr 11, 2019	134.09	134.72	129.68	130.13
2035	NYSE	HCA	Wed, Apr 10, 2019	132.88	134.70	132.29	133.93
2034	NYSE	HCA	Tue, Apr 9, 2019	131.27	132.81	130.89	132.28
2033	NYSE	HCA	Mon, Apr 8, 2019	133.47	133.70	131.72	131.84
2032	NYSE	HCA	Fri, Apr 5, 2019	132.56	134.39	132.48	134.08
2031	NYSE	HCA	Thu, Apr 4, 2019	131.51	132.58	131.03	132.35
2030	NYSE	HCA	Wed, Apr 3, 2019	131.49	132.15	130.92	131.21
2029	NYSE	HCA	Tue, Apr 2, 2019	131.83	131.95	129.67	130.65
2028	NYSE	HCA	Mon, Apr 1, 2019	131.64	132.25	130.85	131.98
2027	NYSE	HCA	Fri, Mar 29, 2019	129.37	130.77	128.41	130.38
2026	NYSE	HCA	Thu, Mar 28, 2019	129.33	129.35	127.80	128.66
2025	NYSE	HCA	Wed, Mar 27, 2019	129.26	130.40	127.76	128.68
2024	NYSE	HCA	Tue, Mar 26, 2019	133.17	133.37	129.52	129.75
2023	NYSE	HCA	Mon, Mar 25, 2019	133.75	133.78	131.57	132.66
2022	NYSE	HCA	Fri, Mar 22, 2019	136.00	136.75	134.43	134.44
2021	NYSE	HCA	Thu, Mar 21, 2019	134.30	137.06	134.00	136.91
2020	NYSE	HCA	Wed, Mar 20, 2019	136.56	136.70	134.63	135.08
2019	NYSE	HCA	Tue, Mar 19, 2019	135.13	137.31	134.56	136.62
2018	NYSE	HCA	Mon, Mar 18, 2019	132.23	134.81	131.65	134.75
2017	NYSE	HCA	Fri, Mar 15, 2019	132.72	133.48	132.30	132.35
2016	NYSE	HCA	Thu, Mar 14, 2019	130.82	132.29	130.59	131.77
2015	NYSE	HCA	Wed, Mar 13, 2019	129.01	131.45	128.36	130.82
2014	NYSE	HCA	Tue, Mar 12, 2019	126.27	129.43	126.27	128.88
2013	NYSE	HCA	Mon, Mar 11, 2019	124.71	126.13	124.05	125.89
2012	NYSE	HCA	Fri, Mar 8, 2019	125.51	126.59	124.04	124.74
2011	NYSE	HCA	Thu, Mar 7, 2019	128.96	129.60	126.37	126.89
2010	NYSE	HCA	Wed, Mar 6, 2019	135.07	135.59	128.52	128.73
2009	NYSE	HCA	Tue, Mar 5, 2019	136.38	136.54	134.78	135.39
2008	NYSE	HCA	Mon, Mar 4, 2019	139.11	139.52	135.08	136.10
2007	NYSE	HCA	Fri, Mar 1, 2019	139.36	140.55	138.26	138.47
2006	NYSE	HCA	Thu, Feb 28, 2019	137.73	140.85	137.73	139.04
2005	NYSE	HCA	Wed, Feb 27, 2019	141.66	143.17	138.16	138.41
2004	NYSE	HCA	Tue, Feb 26, 2019	143.33	143.96	142.21	142.52
2003	NYSE	HCA	Mon, Feb 25, 2019	144.04	145.55	143.08	143.26
2002	NYSE	HCA	Fri, Feb 22, 2019	142.33	144.98	142.26	144.04
2001	NYSE	HCA	Thu, Feb 21, 2019	142.32	142.80	141.16	142.01
2000	NYSE	HCA	Wed, Feb 20, 2019	143.09	143.65	142.02	142.33
1999	NYSE	HCA	Tue, Feb 19, 2019	143.81	145.23	143.01	143.59
1998	NYSE	HCA	Fri, Feb 15, 2019	143.23	144.30	142.62	144.26
1997	NYSE	HCA	Thu, Feb 14, 2019	140.25	142.76	139.58	142.22
1996	NYSE	HCA	Wed, Feb 13, 2019	140.45	141.36	139.66	140.89
1995	NYSE	HCA	Tue, Feb 12, 2019	139.14	140.53	138.45	140.22
1994	NYSE	HCA	Mon, Feb 11, 2019	139.34	139.58	137.31	138.66
1993	NYSE	HCA	Fri, Feb 8, 2019	139.91	140.43	138.10	139.53
1992	NYSE	HCA	Thu, Feb 7, 2019	139.54	140.96	138.97	140.62
1991	NYSE	HCA	Wed, Feb 6, 2019	139.08	140.08	138.04	140.03
1990	NYSE	HCA	Tue, Feb 5, 2019	139.07	140.47	139.01	139.72
1989	NYSE	HCA	Mon, Feb 4, 2019	138.99	139.37	137.62	138.76
1988	NYSE	HCA	Fri, Feb 1, 2019	139.07	140.97	138.39	139.71
1987	NYSE	HCA	Thu, Jan 31, 2019	138.89	140.54	138.56	139.43
1986	NYSE	HCA	Wed, Jan 30, 2019	138.23	139.47	136.90	139.06
1985	NYSE	HCA	Tue, Jan 29, 2019	135.00	138.10	132.01	138.03
1984	NYSE	HCA	Mon, Jan 28, 2019	132.11	132.21	130.08	131.73
1983	NYSE	HCA	Fri, Jan 25, 2019	133.85	134.46	132.60	132.90
1982	NYSE	HCA	Thu, Jan 24, 2019	133.91	134.75	132.66	132.69
1981	NYSE	HCA	Wed, Jan 23, 2019	133.11	135.33	132.47	133.79
1980	NYSE	HCA	Tue, Jan 22, 2019	133.76	134.41	131.50	132.97
1979	NYSE	HCA	Fri, Jan 18, 2019	135.11	136.09	133.74	134.54
1978	NYSE	HCA	Thu, Jan 17, 2019	131.81	134.94	131.75	134.06
1977	NYSE	HCA	Wed, Jan 16, 2019	131.74	133.29	131.23	132.31
1976	NYSE	HCA	Tue, Jan 15, 2019	129.62	132.63	129.26	131.49
1975	NYSE	HCA	Mon, Jan 14, 2019	128.33	130.47	127.95	129.26
1974	NYSE	HCA	Fri, Jan 11, 2019	129.21	129.69	128.26	129.14
1973	NYSE	HCA	Thu, Jan 10, 2019	127.75	129.82	127.09	129.75
1972	NYSE	HCA	Wed, Jan 9, 2019	127.10	128.90	126.84	128.30
1971	NYSE	HCA	Tue, Jan 8, 2019	126.01	126.67	124.32	126.19
1970	NYSE	HCA	Mon, Jan 7, 2019	123.62	125.52	123.49	124.44
1969	NYSE	HCA	Fri, Jan 4, 2019	121.19	123.98	121.19	123.39
1968	NYSE	HCA	Thu, Jan 3, 2019	120.82	122.57	119.12	119.44
1967	NYSE	HCA	Wed, Jan 2, 2019	122.91	123.06	120.09	121.76
1966	NYSE	HCA	Mon, Dec 31, 2018	123.48	124.86	123.10	124.45
1965	NYSE	HCA	Fri, Dec 28, 2018	123.07	124.10	121.61	122.51
1964	NYSE	HCA	Thu, Dec 27, 2018	119.53	122.38	117.04	122.38
1963	NYSE	HCA	Wed, Dec 26, 2018	116.73	121.29	116.18	121.29
1962	NYSE	HCA	Mon, Dec 24, 2018	119.71	120.52	115.72	116.13
1961	NYSE	HCA	Fri, Dec 21, 2018	119.85	123.50	118.97	120.08
1960	NYSE	HCA	Thu, Dec 20, 2018	121.85	122.67	118.73	119.85
1959	NYSE	HCA	Wed, Dec 19, 2018	125.39	125.80	120.53	122.25
1958	NYSE	HCA	Tue, Dec 18, 2018	124.36	127.21	123.37	125.31
1957	NYSE	HCA	Mon, Dec 17, 2018	120.00	124.61	119.31	123.12
1956	NYSE	HCA	Fri, Dec 14, 2018	134.37	134.37	125.54	126.73
1955	NYSE	HCA	Thu, Dec 13, 2018	135.48	137.62	134.44	136.32
1954	NYSE	HCA	Wed, Dec 12, 2018	135.44	137.41	134.78	134.96
1953	NYSE	HCA	Tue, Dec 11, 2018	135.42	136.39	132.90	133.89
1952	NYSE	HCA	Mon, Dec 10, 2018	135.61	136.25	129.93	134.12
1951	NYSE	HCA	Fri, Dec 7, 2018	140.29	141.11	135.52	135.86
1950	NYSE	HCA	Thu, Dec 6, 2018	140.91	141.97	136.49	140.85
1949	NYSE	HCA	Tue, Dec 4, 2018	146.10	147.42	141.58	142.13
1948	NYSE	HCA	Mon, Dec 3, 2018	145.69	146.50	143.74	146.29
1947	NYSE	HCA	Fri, Nov 30, 2018	144.23	144.96	142.82	143.99
1946	NYSE	HCA	Thu, Nov 29, 2018	143.52	145.74	142.86	144.15
1945	NYSE	HCA	Wed, Nov 28, 2018	139.02	144.42	138.99	144.38
1944	NYSE	HCA	Tue, Nov 27, 2018	134.99	138.47	134.73	138.07
1943	NYSE	HCA	Mon, Nov 26, 2018	135.74	137.32	134.99	135.51
1942	NYSE	HCA	Fri, Nov 23, 2018	133.81	136.47	133.81	134.93
1941	NYSE	HCA	Wed, Nov 21, 2018	136.11	136.46	134.55	134.81
1940	NYSE	HCA	Tue, Nov 20, 2018	134.25	136.20	133.48	135.09
1939	NYSE	HCA	Mon, Nov 19, 2018	140.22	141.47	134.57	135.16
1938	NYSE	HCA	Fri, Nov 16, 2018	138.16	140.34	137.82	140.29
1937	NYSE	HCA	Thu, Nov 15, 2018	139.11	139.61	135.97	137.74
1936	NYSE	HCA	Wed, Nov 14, 2018	142.73	143.06	138.65	139.85
1935	NYSE	HCA	Tue, Nov 13, 2018	142.12	143.38	140.54	141.54
1934	NYSE	HCA	Mon, Nov 12, 2018	144.00	144.96	141.66	141.91
1933	NYSE	HCA	Fri, Nov 9, 2018	141.90	144.18	141.64	143.95
1932	NYSE	HCA	Thu, Nov 8, 2018	141.50	143.03	140.04	141.63
1931	NYSE	HCA	Wed, Nov 7, 2018	136.60	141.89	136.08	141.65
1930	NYSE	HCA	Tue, Nov 6, 2018	135.02	136.30	134.27	135.24
1929	NYSE	HCA	Mon, Nov 5, 2018	135.05	136.94	134.55	135.36
1928	NYSE	HCA	Fri, Nov 2, 2018	136.52	138.31	133.80	134.44
1927	NYSE	HCA	Thu, Nov 1, 2018	135.13	136.70	133.65	135.69
1926	NYSE	HCA	Wed, Oct 31, 2018	134.87	137.16	133.03	133.53
1925	NYSE	HCA	Tue, Oct 30, 2018	128.00	136.07	121.17	135.21
1924	NYSE	HCA	Mon, Oct 29, 2018	129.23	132.08	128.79	129.00
1923	NYSE	HCA	Fri, Oct 26, 2018	125.13	128.66	124.32	127.86
1922	NYSE	HCA	Thu, Oct 25, 2018	127.00	128.74	126.51	127.06
1921	NYSE	HCA	Wed, Oct 24, 2018	130.28	131.76	126.22	126.50
1920	NYSE	HCA	Tue, Oct 23, 2018	130.28	130.87	127.50	130.63
1919	NYSE	HCA	Mon, Oct 22, 2018	134.03	134.98	131.57	132.36
1918	NYSE	HCA	Fri, Oct 19, 2018	136.35	136.94	133.37	133.71
1917	NYSE	HCA	Thu, Oct 18, 2018	137.18	137.88	135.34	136.37
1916	NYSE	HCA	Wed, Oct 17, 2018	136.35	137.00	134.18	136.47
1915	NYSE	HCA	Tue, Oct 16, 2018	133.95	135.74	132.34	135.50
1914	NYSE	HCA	Mon, Oct 15, 2018	133.96	134.22	132.68	132.76
1913	NYSE	HCA	Fri, Oct 12, 2018	133.99	135.71	132.73	133.86
1912	NYSE	HCA	Thu, Oct 11, 2018	136.41	137.67	132.24	132.43
1911	NYSE	HCA	Wed, Oct 10, 2018	139.77	139.99	134.99	135.09
1910	NYSE	HCA	Tue, Oct 9, 2018	139.16	141.11	138.60	139.58
1909	NYSE	HCA	Mon, Oct 8, 2018	138.98	139.35	137.44	138.88
1908	NYSE	HCA	Fri, Oct 5, 2018	139.23	140.90	138.28	138.97
1907	NYSE	HCA	Thu, Oct 4, 2018	138.58	139.35	137.94	139.22
1906	NYSE	HCA	Wed, Oct 3, 2018	138.64	139.06	137.90	138.65
1905	NYSE	HCA	Tue, Oct 2, 2018	140.30	141.05	137.70	137.93
1904	NYSE	HCA	Mon, Oct 1, 2018	139.95	140.54	139.16	140.30
1903	NYSE	HCA	Fri, Sep 28, 2018	138.01	139.37	136.76	139.12
1902	NYSE	HCA	Thu, Sep 27, 2018	136.68	138.96	136.57	138.33
1901	NYSE	HCA	Wed, Sep 26, 2018	135.02	137.26	134.49	136.63
1900	NYSE	HCA	Tue, Sep 25, 2018	134.81	135.36	133.39	134.52
1899	NYSE	HCA	Mon, Sep 24, 2018	133.34	134.96	133.34	134.31
1898	NYSE	HCA	Fri, Sep 21, 2018	132.93	133.79	132.85	133.37
1897	NYSE	HCA	Thu, Sep 20, 2018	132.82	133.79	132.38	132.70
1896	NYSE	HCA	Wed, Sep 19, 2018	133.72	133.72	131.62	131.92
1895	NYSE	HCA	Tue, Sep 18, 2018	132.89	134.51	132.89	133.78
1894	NYSE	HCA	Mon, Sep 17, 2018	134.03	134.20	132.35	132.70
1893	NYSE	HCA	Fri, Sep 14, 2018	134.09	134.73	133.56	133.63
1892	NYSE	HCA	Thu, Sep 13, 2018	131.78	133.90	131.78	133.84
1891	NYSE	HCA	Wed, Sep 12, 2018	131.83	132.28	130.18	131.50
1890	NYSE	HCA	Tue, Sep 11, 2018	131.61	132.70	131.26	131.78
1889	NYSE	HCA	Mon, Sep 10, 2018	132.89	132.95	130.97	131.50
1888	NYSE	HCA	Fri, Sep 7, 2018	131.80	133.18	131.54	132.47
1887	NYSE	HCA	Thu, Sep 6, 2018	134.02	134.37	131.55	132.30
1886	NYSE	HCA	Wed, Sep 5, 2018	133.98	134.92	132.73	133.79
1885	NYSE	HCA	Tue, Sep 4, 2018	138.07	138.18	133.89	134.03
1884	NYSE	HCA	Fri, Aug 31, 2018	130.80	134.19	130.78	134.11
1883	NYSE	HCA	Thu, Aug 30, 2018	131.68	132.53	130.92	131.44
1882	NYSE	HCA	Wed, Aug 29, 2018	130.98	132.57	130.45	132.13
1881	NYSE	HCA	Tue, Aug 28, 2018	131.52	132.25	130.14	130.24
1880	NYSE	HCA	Mon, Aug 27, 2018	131.45	131.87	130.72	131.26
1879	NYSE	HCA	Fri, Aug 24, 2018	131.22	131.64	130.09	131.36
1878	NYSE	HCA	Thu, Aug 23, 2018	131.13	131.38	130.25	131.08
1877	NYSE	HCA	Wed, Aug 22, 2018	130.50	131.48	130.29	131.11
1876	NYSE	HCA	Tue, Aug 21, 2018	131.44	132.21	130.29	130.61
1875	NYSE	HCA	Mon, Aug 20, 2018	131.59	132.40	131.06	131.46
1874	NYSE	HCA	Fri, Aug 17, 2018	129.66	131.88	129.66	131.57
1873	NYSE	HCA	Thu, Aug 16, 2018	130.45	130.57	128.89	129.02
1872	NYSE	HCA	Wed, Aug 15, 2018	129.67	130.84	128.91	129.63
1871	NYSE	HCA	Tue, Aug 14, 2018	129.21	130.31	128.95	130.01
1870	NYSE	HCA	Mon, Aug 13, 2018	128.23	130.04	128.16	128.65
1869	NYSE	HCA	Fri, Aug 10, 2018	127.91	128.33	127.17	128.17
1868	NYSE	HCA	Thu, Aug 9, 2018	128.50	128.60	127.15	128.20
1867	NYSE	HCA	Wed, Aug 8, 2018	130.04	130.61	128.23	128.31
1866	NYSE	HCA	Tue, Aug 7, 2018	128.00	129.63	127.86	129.44
1865	NYSE	HCA	Mon, Aug 6, 2018	129.71	131.10	128.69	128.81
1864	NYSE	HCA	Fri, Aug 3, 2018	125.79	130.29	125.70	130.16
1863	NYSE	HCA	Thu, Aug 2, 2018	124.42	125.31	123.91	125.28
1862	NYSE	HCA	Wed, Aug 1, 2018	124.68	127.25	124.20	124.58
1861	NYSE	HCA	Tue, Jul 31, 2018	123.77	124.47	122.37	124.23
1860	NYSE	HCA	Mon, Jul 30, 2018	124.40	126.41	123.29	124.05
1859	NYSE	HCA	Fri, Jul 27, 2018	124.47	124.47	122.17	124.15
1858	NYSE	HCA	Thu, Jul 26, 2018	119.39	124.51	118.82	124.30
1857	NYSE	HCA	Wed, Jul 25, 2018	111.85	119.40	111.41	118.13
1856	NYSE	HCA	Tue, Jul 24, 2018	108.00	108.46	107.25	108.16
1855	NYSE	HCA	Mon, Jul 23, 2018	109.44	110.00	108.22	108.36
1854	NYSE	HCA	Fri, Jul 20, 2018	107.99	108.31	107.04	108.00
1853	NYSE	HCA	Thu, Jul 19, 2018	106.22	108.01	105.64	107.70
1852	NYSE	HCA	Wed, Jul 18, 2018	108.23	108.38	106.46	106.59
1851	NYSE	HCA	Tue, Jul 17, 2018	106.74	108.48	106.15	108.41
1850	NYSE	HCA	Mon, Jul 16, 2018	106.50	106.92	106.19	106.83
1849	NYSE	HCA	Fri, Jul 13, 2018	105.31	106.68	105.28	106.55
1848	NYSE	HCA	Thu, Jul 12, 2018	105.85	106.23	105.22	105.37
1847	NYSE	HCA	Wed, Jul 11, 2018	105.64	106.25	105.41	105.52
1846	NYSE	HCA	Tue, Jul 10, 2018	105.71	106.33	105.09	105.80
1845	NYSE	HCA	Mon, Jul 9, 2018	105.21	106.17	104.84	105.72
1844	NYSE	HCA	Fri, Jul 6, 2018	103.68	105.48	103.52	105.22
1843	NYSE	HCA	Thu, Jul 5, 2018	104.02	104.38	102.77	103.48
1842	NYSE	HCA	Tue, Jul 3, 2018	103.24	104.30	103.08	103.87
1841	NYSE	HCA	Mon, Jul 2, 2018	102.29	103.24	101.30	103.19
1840	NYSE	HCA	Fri, Jun 29, 2018	102.89	103.35	101.71	102.60
1839	NYSE	HCA	Thu, Jun 28, 2018	103.48	103.64	102.45	103.09
1838	NYSE	HCA	Wed, Jun 27, 2018	105.49	105.49	104.18	104.18
1837	NYSE	HCA	Tue, Jun 26, 2018	105.30	105.73	105.09	105.34
1836	NYSE	HCA	Mon, Jun 25, 2018	106.46	106.66	104.68	105.22
1835	NYSE	HCA	Fri, Jun 22, 2018	108.22	108.30	106.62	106.74
1834	NYSE	HCA	Thu, Jun 21, 2018	108.07	108.85	107.38	107.57
1833	NYSE	HCA	Wed, Jun 20, 2018	105.67	107.87	105.46	107.79
1832	NYSE	HCA	Tue, Jun 19, 2018	105.40	106.27	105.12	105.52
1831	NYSE	HCA	Mon, Jun 18, 2018	106.39	107.09	105.85	105.95
1830	NYSE	HCA	Fri, Jun 15, 2018	105.97	106.73	105.90	106.51
1829	NYSE	HCA	Thu, Jun 14, 2018	105.71	106.62	105.24	106.01
1828	NYSE	HCA	Wed, Jun 13, 2018	106.87	107.37	105.56	105.68
1827	NYSE	HCA	Tue, Jun 12, 2018	106.76	106.95	106.03	106.31
1826	NYSE	HCA	Mon, Jun 11, 2018	105.50	107.11	105.50	106.44
1825	NYSE	HCA	Fri, Jun 8, 2018	104.94	105.41	103.66	105.39
1824	NYSE	HCA	Thu, Jun 7, 2018	105.05	105.49	104.80	105.32
1823	NYSE	HCA	Wed, Jun 6, 2018	104.33	105.12	104.09	104.65
1822	NYSE	HCA	Tue, Jun 5, 2018	104.29	105.10	104.04	104.25
1821	NYSE	HCA	Mon, Jun 4, 2018	104.32	104.99	104.26	104.31
1820	NYSE	HCA	Fri, Jun 1, 2018	103.79	104.50	103.34	104.32
1819	NYSE	HCA	Thu, May 31, 2018	104.49	104.80	102.87	103.14
1818	NYSE	HCA	Wed, May 30, 2018	104.15	105.45	103.69	104.55
1817	NYSE	HCA	Tue, May 29, 2018	103.02	103.54	102.22	103.28
1816	NYSE	HCA	Fri, May 25, 2018	103.42	104.09	103.42	103.69
1815	NYSE	HCA	Thu, May 24, 2018	103.26	103.86	102.53	103.60
1814	NYSE	HCA	Wed, May 23, 2018	103.00	103.85	102.32	103.51
1813	NYSE	HCA	Tue, May 22, 2018	103.98	104.85	103.40	103.41
1812	NYSE	HCA	Mon, May 21, 2018	103.60	104.52	103.56	103.86
1811	NYSE	HCA	Fri, May 18, 2018	103.23	103.60	102.64	102.83
1810	NYSE	HCA	Thu, May 17, 2018	102.69	104.07	101.88	103.10
1809	NYSE	HCA	Wed, May 16, 2018	101.26	103.35	100.90	102.92
1808	NYSE	HCA	Tue, May 15, 2018	101.21	101.72	100.64	101.06
1807	NYSE	HCA	Mon, May 14, 2018	102.00	102.52	101.57	101.78
1806	NYSE	HCA	Fri, May 11, 2018	101.36	102.23	101.00	101.78
1805	NYSE	HCA	Thu, May 10, 2018	100.52	101.87	100.25	101.47
1804	NYSE	HCA	Wed, May 9, 2018	97.37	100.31	97.06	100.12
1803	NYSE	HCA	Tue, May 8, 2018	97.92	97.97	96.92	97.40
1802	NYSE	HCA	Mon, May 7, 2018	97.66	98.20	97.25	97.62
1801	NYSE	HCA	Fri, May 4, 2018	96.24	97.72	95.56	97.55
1800	NYSE	HCA	Thu, May 3, 2018	97.15	97.32	94.23	95.84
1799	NYSE	HCA	Wed, May 2, 2018	95.49	99.33	95.27	97.74
1798	NYSE	HCA	Tue, May 1, 2018	96.63	96.75	93.03	96.20
1797	NYSE	HCA	Mon, Apr 30, 2018	96.57	96.95	95.74	95.74
1796	NYSE	HCA	Fri, Apr 27, 2018	95.44	96.35	95.35	96.25
1795	NYSE	HCA	Thu, Apr 26, 2018	96.62	96.90	94.67	95.34
1794	NYSE	HCA	Wed, Apr 25, 2018	96.63	98.43	95.72	98.42
1793	NYSE	HCA	Tue, Apr 24, 2018	97.57	97.62	96.00	96.81
1792	NYSE	HCA	Mon, Apr 23, 2018	97.45	97.73	96.39	96.90
1791	NYSE	HCA	Fri, Apr 20, 2018	98.47	98.70	97.27	97.45
1790	NYSE	HCA	Thu, Apr 19, 2018	98.53	98.85	97.99	98.41
1789	NYSE	HCA	Wed, Apr 18, 2018	97.90	99.48	97.81	98.73
1788	NYSE	HCA	Tue, Apr 17, 2018	97.80	98.05	96.23	97.71
1787	NYSE	HCA	Mon, Apr 16, 2018	96.99	97.77	96.36	97.44
1786	NYSE	HCA	Fri, Apr 13, 2018	96.53	96.72	95.72	96.28
1785	NYSE	HCA	Thu, Apr 12, 2018	96.68	97.17	96.28	96.63
1784	NYSE	HCA	Wed, Apr 11, 2018	96.40	97.15	96.12	96.19
1783	NYSE	HCA	Tue, Apr 10, 2018	97.25	97.33	96.27	96.93
1782	NYSE	HCA	Mon, Apr 9, 2018	96.74	97.56	96.27	96.31
1781	NYSE	HCA	Fri, Apr 6, 2018	97.76	98.17	95.72	96.24
1780	NYSE	HCA	Thu, Apr 5, 2018	97.00	98.40	96.70	98.24
1779	NYSE	HCA	Wed, Apr 4, 2018	95.90	97.36	95.87	96.86
1778	NYSE	HCA	Tue, Apr 3, 2018	95.73	97.17	95.34	97.07
1777	NYSE	HCA	Mon, Apr 2, 2018	97.33	97.95	94.67	95.32
1776	NYSE	HCA	Thu, Mar 29, 2018	97.70	97.82	95.80	97.00
1775	NYSE	HCA	Wed, Mar 28, 2018	97.75	98.66	97.13	97.15
1774	NYSE	HCA	Tue, Mar 27, 2018	98.25	98.92	96.93	97.43
1773	NYSE	HCA	Mon, Mar 26, 2018	99.70	99.99	96.86	97.98
1772	NYSE	HCA	Fri, Mar 23, 2018	100.30	101.61	98.59	98.78
1771	NYSE	HCA	Thu, Mar 22, 2018	100.49	101.72	99.65	99.79
1770	NYSE	HCA	Wed, Mar 21, 2018	100.07	101.80	100.07	100.90
1769	NYSE	HCA	Tue, Mar 20, 2018	102.75	102.77	99.75	100.60
1768	NYSE	HCA	Mon, Mar 19, 2018	102.58	102.82	101.64	102.66
1767	NYSE	HCA	Fri, Mar 16, 2018	103.16	103.93	102.48	102.77
1766	NYSE	HCA	Thu, Mar 15, 2018	102.24	103.87	102.01	103.15
1765	NYSE	HCA	Wed, Mar 14, 2018	102.84	103.50	101.60	101.93
1764	NYSE	HCA	Tue, Mar 13, 2018	103.99	103.99	102.25	102.58
1763	NYSE	HCA	Mon, Mar 12, 2018	103.76	104.20	102.80	103.56
1762	NYSE	HCA	Fri, Mar 9, 2018	102.69	104.17	102.19	103.90
1761	NYSE	HCA	Thu, Mar 8, 2018	101.51	102.75	101.21	102.35
1760	NYSE	HCA	Wed, Mar 7, 2018	100.35	101.58	100.03	101.31
1759	NYSE	HCA	Tue, Mar 6, 2018	101.27	101.74	100.43	100.99
1758	NYSE	HCA	Mon, Mar 5, 2018	100.90	101.40	99.72	101.11
1757	NYSE	HCA	Fri, Mar 2, 2018	99.00	101.64	98.82	101.38
1756	NYSE	HCA	Thu, Mar 1, 2018	99.50	100.91	98.04	99.43
1755	NYSE	HCA	Wed, Feb 28, 2018	101.23	101.87	99.23	99.25
1754	NYSE	HCA	Tue, Feb 27, 2018	100.36	102.98	100.06	101.21
1753	NYSE	HCA	Mon, Feb 26, 2018	100.70	100.85	99.05	100.02
1752	NYSE	HCA	Fri, Feb 23, 2018	101.27	101.42	99.82	100.84
1751	NYSE	HCA	Thu, Feb 22, 2018	100.94	101.94	100.16	100.54
1750	NYSE	HCA	Wed, Feb 21, 2018	100.68	101.85	100.29	100.35
1749	NYSE	HCA	Tue, Feb 20, 2018	100.68	101.41	100.54	101.00
1748	NYSE	HCA	Fri, Feb 16, 2018	100.72	102.22	100.29	101.00
1747	NYSE	HCA	Thu, Feb 15, 2018	100.54	101.36	99.43	100.95
1746	NYSE	HCA	Wed, Feb 14, 2018	98.26	100.99	97.89	99.91
1745	NYSE	HCA	Tue, Feb 13, 2018	97.48	99.20	97.30	98.92
1744	NYSE	HCA	Mon, Feb 12, 2018	98.53	99.00	96.42	98.28
1743	NYSE	HCA	Fri, Feb 9, 2018	97.01	98.80	94.75	97.84
1742	NYSE	HCA	Thu, Feb 8, 2018	98.61	99.25	95.91	95.97
1741	NYSE	HCA	Wed, Feb 7, 2018	98.26	100.30	98.00	98.40
1740	NYSE	HCA	Tue, Feb 6, 2018	94.63	99.13	94.11	98.71
1739	NYSE	HCA	Mon, Feb 5, 2018	98.93	99.75	95.62	95.89
1738	NYSE	HCA	Fri, Feb 2, 2018	101.54	102.25	99.59	99.69
1737	NYSE	HCA	Thu, Feb 1, 2018	100.75	103.57	100.29	102.24
1736	NYSE	HCA	Wed, Jan 31, 2018	102.00	103.18	100.24	101.16
1735	NYSE	HCA	Tue, Jan 30, 2018	101.55	106.84	101.00	101.45
1734	NYSE	HCA	Mon, Jan 29, 2018	96.76	98.42	96.36	97.62
1733	NYSE	HCA	Fri, Jan 26, 2018	93.06	97.12	92.72	97.07
1732	NYSE	HCA	Thu, Jan 25, 2018	92.02	93.25	91.85	92.83
1731	NYSE	HCA	Wed, Jan 24, 2018	92.06	92.42	91.06	91.49
1730	NYSE	HCA	Tue, Jan 23, 2018	92.31	92.71	91.11	91.73
1729	NYSE	HCA	Mon, Jan 22, 2018	92.88	93.39	92.08	92.86
1728	NYSE	HCA	Fri, Jan 19, 2018	90.32	93.32	90.06	93.01
1727	NYSE	HCA	Thu, Jan 18, 2018	89.57	90.48	89.13	90.11
1726	NYSE	HCA	Wed, Jan 17, 2018	89.04	89.69	88.59	89.40
1725	NYSE	HCA	Tue, Jan 16, 2018	89.03	90.03	88.51	88.79
1724	NYSE	HCA	Fri, Jan 12, 2018	87.36	89.03	86.72	88.80
1723	NYSE	HCA	Thu, Jan 11, 2018	85.32	87.37	85.31	86.97
1722	NYSE	HCA	Wed, Jan 10, 2018	85.74	86.44	84.92	84.96
1721	NYSE	HCA	Tue, Jan 9, 2018	86.50	87.02	85.94	86.00
1720	NYSE	HCA	Mon, Jan 8, 2018	86.64	86.94	85.80	86.75
1719	NYSE	HCA	Fri, Jan 5, 2018	86.18	87.03	85.24	86.93
1718	NYSE	HCA	Thu, Jan 4, 2018	86.34	86.74	85.40	85.96
1717	NYSE	HCA	Wed, Jan 3, 2018	88.71	89.30	86.61	87.04
1716	NYSE	HCA	Tue, Jan 2, 2018	88.00	89.81	87.79	89.51
1715	NYSE	HCA	Fri, Dec 29, 2017	88.48	89.06	87.78	87.84
1714	NYSE	HCA	Thu, Dec 28, 2017	88.16	88.50	87.63	88.31
1713	NYSE	HCA	Wed, Dec 27, 2017	88.94	89.10	87.23	87.89
1712	NYSE	HCA	Tue, Dec 26, 2017	89.24	89.94	88.96	89.14
1711	NYSE	HCA	Fri, Dec 22, 2017	87.98	89.10	87.85	89.09
1710	NYSE	HCA	Thu, Dec 21, 2017	86.52	88.41	86.42	87.84
1709	NYSE	HCA	Wed, Dec 20, 2017	87.37	87.94	84.72	86.45
1708	NYSE	HCA	Tue, Dec 19, 2017	89.82	90.29	88.70	88.83
1707	NYSE	HCA	Mon, Dec 18, 2017	88.99	90.09	88.68	89.69
1706	NYSE	HCA	Fri, Dec 15, 2017	86.63	88.69	86.49	88.46
1705	NYSE	HCA	Thu, Dec 14, 2017	87.35	87.78	86.09	86.15
1704	NYSE	HCA	Wed, Dec 13, 2017	86.53	88.30	85.44	87.59
1703	NYSE	HCA	Tue, Dec 12, 2017	86.37	87.16	86.11	86.45
1702	NYSE	HCA	Mon, Dec 11, 2017	84.81	85.75	84.62	84.97
1701	NYSE	HCA	Fri, Dec 8, 2017	85.39	85.55	84.13	84.84
1700	NYSE	HCA	Thu, Dec 7, 2017	83.04	85.73	82.21	85.06
1699	NYSE	HCA	Wed, Dec 6, 2017	83.32	83.47	82.08	83.10
1698	NYSE	HCA	Tue, Dec 5, 2017	84.31	84.31	82.38	83.22
1697	NYSE	HCA	Mon, Dec 4, 2017	84.75	85.88	84.20	84.27
1696	NYSE	HCA	Fri, Dec 1, 2017	84.68	84.88	82.73	84.05
1695	NYSE	HCA	Thu, Nov 30, 2017	82.74	86.04	82.74	85.00
1694	NYSE	HCA	Wed, Nov 29, 2017	78.03	81.59	77.76	80.14
1693	NYSE	HCA	Tue, Nov 28, 2017	77.35	78.22	76.93	78.07
1692	NYSE	HCA	Mon, Nov 27, 2017	77.19	77.69	76.48	77.35
1691	NYSE	HCA	Fri, Nov 24, 2017	77.28	77.36	76.34	77.19
1690	NYSE	HCA	Wed, Nov 22, 2017	75.84	78.19	75.45	77.07
1689	NYSE	HCA	Tue, Nov 21, 2017	74.78	75.94	74.28	75.89
1688	NYSE	HCA	Mon, Nov 20, 2017	75.24	75.42	74.26	74.61
1687	NYSE	HCA	Fri, Nov 17, 2017	75.60	75.93	74.97	75.24
1686	NYSE	HCA	Thu, Nov 16, 2017	75.12	76.22	75.12	75.97
1685	NYSE	HCA	Wed, Nov 15, 2017	75.73	75.80	74.84	74.93
1684	NYSE	HCA	Tue, Nov 14, 2017	77.50	77.68	75.72	76.05
1683	NYSE	HCA	Mon, Nov 13, 2017	78.53	78.53	77.22	77.71
1682	NYSE	HCA	Fri, Nov 10, 2017	79.15	79.33	78.31	78.68
1681	NYSE	HCA	Thu, Nov 9, 2017	78.49	79.48	78.46	79.41
1680	NYSE	HCA	Wed, Nov 8, 2017	77.71	79.62	77.50	78.86
1679	NYSE	HCA	Tue, Nov 7, 2017	76.99	78.20	76.92	77.92
1678	NYSE	HCA	Mon, Nov 6, 2017	76.45	77.47	76.43	76.87
1677	NYSE	HCA	Fri, Nov 3, 2017	76.91	77.49	75.72	76.43
1676	NYSE	HCA	Thu, Nov 2, 2017	76.34	77.47	75.78	76.43
1675	NYSE	HCA	Wed, Nov 1, 2017	75.73	77.53	75.29	76.83
1674	NYSE	HCA	Tue, Oct 31, 2017	76.16	77.61	74.99	75.65
1673	NYSE	HCA	Mon, Oct 30, 2017	76.26	76.90	75.95	76.18
1672	NYSE	HCA	Fri, Oct 27, 2017	76.85	77.84	75.98	76.67
1671	NYSE	HCA	Thu, Oct 26, 2017	79.43	79.58	76.70	76.89
1670	NYSE	HCA	Wed, Oct 25, 2017	79.31	79.32	77.95	79.20
1669	NYSE	HCA	Tue, Oct 24, 2017	80.52	80.95	79.12	79.57
1668	NYSE	HCA	Mon, Oct 23, 2017	81.33	81.77	80.69	80.75
1667	NYSE	HCA	Fri, Oct 20, 2017	80.15	81.14	79.95	81.05
1666	NYSE	HCA	Thu, Oct 19, 2017	78.30	79.95	76.86	79.79
1665	NYSE	HCA	Wed, Oct 18, 2017	77.04	78.11	76.97	77.45
1664	NYSE	HCA	Tue, Oct 17, 2017	75.62	78.35	75.30	76.82
1663	NYSE	HCA	Mon, Oct 16, 2017	74.29	75.47	74.25	75.19
1662	NYSE	HCA	Fri, Oct 13, 2017	71.50	74.72	71.18	74.58
1661	NYSE	HCA	Thu, Oct 12, 2017	75.33	75.48	73.64	74.22
1660	NYSE	HCA	Wed, Oct 11, 2017	75.42	75.85	75.04	75.53
1659	NYSE	HCA	Tue, Oct 10, 2017	75.45	76.34	74.90	75.45
1658	NYSE	HCA	Mon, Oct 9, 2017	76.40	76.53	74.48	75.31
1657	NYSE	HCA	Fri, Oct 6, 2017	77.35	77.71	76.43	76.64
1656	NYSE	HCA	Thu, Oct 5, 2017	77.62	78.67	77.12	77.26
1655	NYSE	HCA	Wed, Oct 4, 2017	79.26	79.63	77.33	77.69
1654	NYSE	HCA	Tue, Oct 3, 2017	79.72	80.18	79.13	79.48
1653	NYSE	HCA	Mon, Oct 2, 2017	79.79	80.40	79.05	79.92
1652	NYSE	HCA	Fri, Sep 29, 2017	79.11	79.71	78.97	79.59
1651	NYSE	HCA	Thu, Sep 28, 2017	77.83	79.58	77.76	79.10
1650	NYSE	HCA	Wed, Sep 27, 2017	77.85	78.35	77.04	78.17
1649	NYSE	HCA	Tue, Sep 26, 2017	76.76	77.84	76.75	77.65
1648	NYSE	HCA	Mon, Sep 25, 2017	77.88	78.47	75.77	76.25
1647	NYSE	HCA	Fri, Sep 22, 2017	77.44	78.94	77.44	78.22
1646	NYSE	HCA	Thu, Sep 21, 2017	77.79	77.89	77.31	77.65
1645	NYSE	HCA	Wed, Sep 20, 2017	76.37	77.90	76.23	77.75
1644	NYSE	HCA	Tue, Sep 19, 2017	77.53	77.75	75.56	76.30
1643	NYSE	HCA	Mon, Sep 18, 2017	79.28	79.35	77.01	77.68
1642	NYSE	HCA	Fri, Sep 15, 2017	79.87	80.38	78.73	79.24
1641	NYSE	HCA	Thu, Sep 14, 2017	79.08	79.94	78.47	79.87
1640	NYSE	HCA	Wed, Sep 13, 2017	78.61	79.01	78.46	78.94
1639	NYSE	HCA	Tue, Sep 12, 2017	78.30	78.95	77.91	78.76
1638	NYSE	HCA	Mon, Sep 11, 2017	77.81	78.79	77.01	78.35
1637	NYSE	HCA	Fri, Sep 8, 2017	76.18	77.10	75.74	77.05
1636	NYSE	HCA	Thu, Sep 7, 2017	77.26	77.73	76.10	76.37
1635	NYSE	HCA	Wed, Sep 6, 2017	78.44	78.44	76.14	77.28
1634	NYSE	HCA	Tue, Sep 5, 2017	78.58	79.01	78.06	78.31
1633	NYSE	HCA	Fri, Sep 1, 2017	78.86	79.21	78.15	78.67
1632	NYSE	HCA	Thu, Aug 31, 2017	77.61	78.88	77.57	78.66
1631	NYSE	HCA	Wed, Aug 30, 2017	77.47	77.70	76.85	77.39
1630	NYSE	HCA	Tue, Aug 29, 2017	78.32	78.77	76.98	77.59
1629	NYSE	HCA	Mon, Aug 28, 2017	79.43	79.78	78.90	79.16
1628	NYSE	HCA	Fri, Aug 25, 2017	79.37	80.12	78.89	79.51
1627	NYSE	HCA	Thu, Aug 24, 2017	79.11	79.67	78.89	79.26
1626	NYSE	HCA	Wed, Aug 23, 2017	78.62	79.08	78.16	78.90
1625	NYSE	HCA	Tue, Aug 22, 2017	78.36	78.93	78.23	78.79
1624	NYSE	HCA	Mon, Aug 21, 2017	77.51	78.44	77.43	78.26
1623	NYSE	HCA	Fri, Aug 18, 2017	77.64	78.10	77.50	77.53
1622	NYSE	HCA	Thu, Aug 17, 2017	78.81	79.45	77.68	77.79
1621	NYSE	HCA	Wed, Aug 16, 2017	79.30	79.63	78.82	78.99
1620	NYSE	HCA	Tue, Aug 15, 2017	79.81	80.16	78.86	79.25
1619	NYSE	HCA	Mon, Aug 14, 2017	79.62	79.76	78.95	79.52
1618	NYSE	HCA	Fri, Aug 11, 2017	77.63	79.69	77.63	79.37
1617	NYSE	HCA	Thu, Aug 10, 2017	77.79	78.10	77.55	77.81
1616	NYSE	HCA	Wed, Aug 9, 2017	78.23	78.26	77.62	77.92
1615	NYSE	HCA	Tue, Aug 8, 2017	78.00	78.79	77.22	78.13
1614	NYSE	HCA	Mon, Aug 7, 2017	78.77	79.13	78.41	78.49
1613	NYSE	HCA	Fri, Aug 4, 2017	79.29	79.44	78.67	78.87
1612	NYSE	HCA	Thu, Aug 3, 2017	78.46	79.35	78.31	78.96
1611	NYSE	HCA	Wed, Aug 2, 2017	79.40	79.67	78.72	78.98
1610	NYSE	HCA	Tue, Aug 1, 2017	80.46	80.90	79.18	79.28
1609	NYSE	HCA	Mon, Jul 31, 2017	80.33	80.58	79.53	80.34
1608	NYSE	HCA	Fri, Jul 28, 2017	80.11	81.62	80.08	80.44
1607	NYSE	HCA	Thu, Jul 27, 2017	81.02	81.23	79.62	79.96
1606	NYSE	HCA	Wed, Jul 26, 2017	81.00	82.47	80.19	81.63
1605	NYSE	HCA	Tue, Jul 25, 2017	82.60	84.68	81.79	82.18
1604	NYSE	HCA	Mon, Jul 24, 2017	85.74	86.62	85.50	86.09
1603	NYSE	HCA	Fri, Jul 21, 2017	86.14	86.50	85.22	85.73
1602	NYSE	HCA	Thu, Jul 20, 2017	85.22	86.76	85.02	85.76
1601	NYSE	HCA	Wed, Jul 19, 2017	85.96	86.66	85.05	85.23
1600	NYSE	HCA	Tue, Jul 18, 2017	86.92	87.17	85.20	85.87
1599	NYSE	HCA	Mon, Jul 17, 2017	86.44	87.06	86.17	86.50
1598	NYSE	HCA	Fri, Jul 14, 2017	86.42	86.88	85.96	86.64
1597	NYSE	HCA	Thu, Jul 13, 2017	86.39	86.79	86.02	86.57
1596	NYSE	HCA	Wed, Jul 12, 2017	86.91	87.29	86.27	86.45
1595	NYSE	HCA	Tue, Jul 11, 2017	85.95	87.12	85.71	86.40
1594	NYSE	HCA	Mon, Jul 10, 2017	85.95	86.48	85.26	85.88
1593	NYSE	HCA	Fri, Jul 7, 2017	84.95	86.49	84.70	86.14
1592	NYSE	HCA	Thu, Jul 6, 2017	86.81	86.98	84.59	84.83
1591	NYSE	HCA	Wed, Jul 5, 2017	87.30	87.99	87.09	87.24
1590	NYSE	HCA	Mon, Jul 3, 2017	87.48	87.83	86.98	87.19
1589	NYSE	HCA	Fri, Jun 30, 2017	87.23	87.79	87.10	87.20
1588	NYSE	HCA	Thu, Jun 29, 2017	87.25	87.79	86.08	86.81
1587	NYSE	HCA	Wed, Jun 28, 2017	86.86	87.52	86.46	86.98
1586	NYSE	HCA	Tue, Jun 27, 2017	86.43	87.04	85.88	86.01
1585	NYSE	HCA	Mon, Jun 26, 2017	86.23	87.37	86.15	86.62
1584	NYSE	HCA	Fri, Jun 23, 2017	86.37	86.58	85.51	86.24
1583	NYSE	HCA	Thu, Jun 22, 2017	83.98	87.88	83.89	86.14
1582	NYSE	HCA	Wed, Jun 21, 2017	83.82	84.85	83.52	84.05
1581	NYSE	HCA	Tue, Jun 20, 2017	84.16	84.50	82.98	83.74
1580	NYSE	HCA	Mon, Jun 19, 2017	83.62	84.69	83.20	84.61
1579	NYSE	HCA	Fri, Jun 16, 2017	84.13	84.20	83.06	83.41
1578	NYSE	HCA	Thu, Jun 15, 2017	84.86	85.22	83.94	84.02
1577	NYSE	HCA	Wed, Jun 14, 2017	85.14	85.69	84.72	85.35
1576	NYSE	HCA	Tue, Jun 13, 2017	84.98	85.26	84.68	84.85
1575	NYSE	HCA	Mon, Jun 12, 2017	83.44	85.46	83.44	84.86
1574	NYSE	HCA	Fri, Jun 9, 2017	82.80	83.62	82.31	83.57
1573	NYSE	HCA	Thu, Jun 8, 2017	82.81	83.45	82.16	82.80
1572	NYSE	HCA	Wed, Jun 7, 2017	83.45	83.87	82.05	82.68
1571	NYSE	HCA	Tue, Jun 6, 2017	82.40	82.65	81.65	82.48
1570	NYSE	HCA	Mon, Jun 5, 2017	83.03	83.28	82.05	82.40
1569	NYSE	HCA	Fri, Jun 2, 2017	83.64	84.12	82.99	83.33
1568	NYSE	HCA	Thu, Jun 1, 2017	82.03	84.03	82.03	83.75
1567	NYSE	HCA	Wed, May 31, 2017	81.94	82.58	81.73	81.91
1566	NYSE	HCA	Tue, May 30, 2017	82.32	83.25	81.98	81.99
1565	NYSE	HCA	Fri, May 26, 2017	82.90	83.28	81.96	82.70
1564	NYSE	HCA	Thu, May 25, 2017	82.51	83.49	82.08	83.11
1563	NYSE	HCA	Wed, May 24, 2017	81.86	82.76	81.29	82.43
1562	NYSE	HCA	Tue, May 23, 2017	82.33	82.64	81.87	81.93
1561	NYSE	HCA	Mon, May 22, 2017	81.86	82.71	81.83	82.32
1560	NYSE	HCA	Fri, May 19, 2017	81.55	83.05	81.44	82.15
1559	NYSE	HCA	Thu, May 18, 2017	81.70	82.01	81.10	81.26
1558	NYSE	HCA	Wed, May 17, 2017	83.03	83.15	81.43	81.57
1557	NYSE	HCA	Tue, May 16, 2017	84.23	84.23	83.20	83.49
1556	NYSE	HCA	Mon, May 15, 2017	84.52	84.72	83.77	83.82
1555	NYSE	HCA	Fri, May 12, 2017	85.21	85.22	84.04	84.61
1554	NYSE	HCA	Thu, May 11, 2017	85.03	85.39	84.44	85.29
1553	NYSE	HCA	Wed, May 10, 2017	84.24	85.90	83.94	85.56
1552	NYSE	HCA	Tue, May 9, 2017	84.01	84.28	83.77	84.13
1551	NYSE	HCA	Mon, May 8, 2017	83.74	83.99	83.47	83.86
1550	NYSE	HCA	Fri, May 5, 2017	83.60	84.21	83.13	83.50
1549	NYSE	HCA	Thu, May 4, 2017	82.58	83.87	81.42	83.48
1548	NYSE	HCA	Wed, May 3, 2017	84.50	85.04	82.44	82.85
1547	NYSE	HCA	Tue, May 2, 2017	84.26	85.93	84.06	84.74
1546	NYSE	HCA	Mon, May 1, 2017	84.21	84.70	83.84	83.86
1545	NYSE	HCA	Fri, Apr 28, 2017	83.60	84.35	83.60	84.21
1544	NYSE	HCA	Thu, Apr 27, 2017	83.53	84.03	82.88	83.44
1543	NYSE	HCA	Wed, Apr 26, 2017	84.91	85.08	82.93	83.54
1542	NYSE	HCA	Tue, Apr 25, 2017	84.39	85.03	84.22	84.61
1541	NYSE	HCA	Mon, Apr 24, 2017	84.59	85.17	84.23	84.26
1540	NYSE	HCA	Fri, Apr 21, 2017	84.06	84.22	83.31	83.55
1539	NYSE	HCA	Thu, Apr 20, 2017	84.26	84.82	82.72	84.12
1538	NYSE	HCA	Wed, Apr 19, 2017	85.30	85.80	84.42	84.61
1537	NYSE	HCA	Tue, Apr 18, 2017	85.59	85.85	84.81	85.21
1536	NYSE	HCA	Mon, Apr 17, 2017	85.00	85.90	84.15	85.65
1535	NYSE	HCA	Thu, Apr 13, 2017	88.55	88.55	87.55	87.72
1534	NYSE	HCA	Wed, Apr 12, 2017	87.52	88.29	87.02	88.20
1533	NYSE	HCA	Tue, Apr 11, 2017	88.05	88.12	87.39	88.00
1532	NYSE	HCA	Mon, Apr 10, 2017	87.92	88.52	87.58	88.25
1531	NYSE	HCA	Fri, Apr 7, 2017	88.63	88.63	87.58	87.90
1530	NYSE	HCA	Thu, Apr 6, 2017	88.47	88.73	87.74	88.72
1529	NYSE	HCA	Wed, Apr 5, 2017	88.22	89.80	88.00	88.47
1528	NYSE	HCA	Tue, Apr 4, 2017	88.92	88.94	86.27	87.67
1527	NYSE	HCA	Mon, Apr 3, 2017	88.97	89.42	88.54	89.33
1526	NYSE	HCA	Fri, Mar 31, 2017	89.09	89.29	88.54	88.99
1525	NYSE	HCA	Thu, Mar 30, 2017	88.94	89.47	88.72	89.25
1524	NYSE	HCA	Wed, Mar 29, 2017	89.38	90.42	88.66	89.19
1523	NYSE	HCA	Tue, Mar 28, 2017	89.99	90.17	88.05	89.63
1522	NYSE	HCA	Mon, Mar 27, 2017	87.97	91.03	87.76	90.49
1521	NYSE	HCA	Fri, Mar 24, 2017	83.64	86.48	83.41	86.04
1520	NYSE	HCA	Thu, Mar 23, 2017	82.52	84.21	82.39	83.17
1519	NYSE	HCA	Wed, Mar 22, 2017	82.50	82.73	81.36	82.54
1518	NYSE	HCA	Tue, Mar 21, 2017	83.93	84.49	81.51	82.62
1517	NYSE	HCA	Mon, Mar 20, 2017	84.56	84.77	83.54	83.92
1516	NYSE	HCA	Fri, Mar 17, 2017	84.45	84.73	83.84	84.59
1515	NYSE	HCA	Thu, Mar 16, 2017	85.43	85.73	83.90	84.25
1514	NYSE	HCA	Wed, Mar 15, 2017	84.00	85.79	83.80	85.55
1513	NYSE	HCA	Tue, Mar 14, 2017	84.28	84.40	83.05	83.68
1512	NYSE	HCA	Mon, Mar 13, 2017	85.98	85.98	84.16	84.99
1511	NYSE	HCA	Fri, Mar 10, 2017	87.36	87.45	85.56	85.75
1510	NYSE	HCA	Thu, Mar 9, 2017	86.54	87.63	86.25	86.89
1509	NYSE	HCA	Wed, Mar 8, 2017	86.50	87.85	86.25	86.48
1508	NYSE	HCA	Tue, Mar 7, 2017	87.40	87.67	86.43	86.63
1507	NYSE	HCA	Mon, Mar 6, 2017	88.28	88.41	87.68	87.78
1506	NYSE	HCA	Fri, Mar 3, 2017	87.37	88.62	87.23	88.53
1505	NYSE	HCA	Thu, Mar 2, 2017	87.72	88.16	87.29	87.34
1504	NYSE	HCA	Wed, Mar 1, 2017	87.95	88.50	87.43	88.04
1503	NYSE	HCA	Tue, Feb 28, 2017	86.88	87.62	86.78	87.24
1502	NYSE	HCA	Mon, Feb 27, 2017	86.95	87.97	86.95	87.78
1501	NYSE	HCA	Fri, Feb 24, 2017	85.98	87.44	85.68	87.07
1500	NYSE	HCA	Thu, Feb 23, 2017	86.00	86.61	85.36	86.45
1499	NYSE	HCA	Wed, Feb 22, 2017	85.35	86.12	84.88	85.91
1498	NYSE	HCA	Tue, Feb 21, 2017	84.96	86.39	84.73	85.74
1497	NYSE	HCA	Fri, Feb 17, 2017	83.82	84.65	83.16	84.63
1496	NYSE	HCA	Thu, Feb 16, 2017	84.42	84.88	83.69	84.14
1495	NYSE	HCA	Wed, Feb 15, 2017	83.75	84.62	83.37	84.29
1494	NYSE	HCA	Tue, Feb 14, 2017	83.59	84.31	83.50	83.71
1493	NYSE	HCA	Mon, Feb 13, 2017	83.68	84.22	83.58	83.75
1492	NYSE	HCA	Fri, Feb 10, 2017	83.65	84.08	83.10	83.63
1491	NYSE	HCA	Thu, Feb 9, 2017	82.64	83.97	82.64	83.64
1490	NYSE	HCA	Wed, Feb 8, 2017	82.31	83.38	82.05	83.00
1489	NYSE	HCA	Tue, Feb 7, 2017	82.75	83.24	82.21	82.59
1488	NYSE	HCA	Mon, Feb 6, 2017	83.81	84.26	82.59	82.67
1487	NYSE	HCA	Fri, Feb 3, 2017	82.80	84.12	82.57	83.80
1486	NYSE	HCA	Thu, Feb 2, 2017	81.72	82.86	81.43	82.29
1485	NYSE	HCA	Wed, Feb 1, 2017	80.84	82.61	80.73	81.96
1484	NYSE	HCA	Tue, Jan 31, 2017	79.70	80.49	78.50	80.28
1483	NYSE	HCA	Mon, Jan 30, 2017	79.49	79.49	78.40	79.29
1482	NYSE	HCA	Fri, Jan 27, 2017	80.58	80.60	79.37	79.52
1481	NYSE	HCA	Thu, Jan 26, 2017	80.51	81.34	80.14	80.28
1480	NYSE	HCA	Wed, Jan 25, 2017	80.42	81.14	80.10	80.57
1479	NYSE	HCA	Tue, Jan 24, 2017	79.60	80.35	79.02	80.33
1478	NYSE	HCA	Mon, Jan 23, 2017	79.06	80.33	78.07	79.84
1477	NYSE	HCA	Fri, Jan 20, 2017	78.55	79.85	78.53	79.71
1476	NYSE	HCA	Thu, Jan 19, 2017	79.46	79.81	78.57	78.62
1475	NYSE	HCA	Wed, Jan 18, 2017	81.25	81.33	79.64	79.73
1474	NYSE	HCA	Tue, Jan 17, 2017	80.98	82.20	78.81	80.93
1473	NYSE	HCA	Fri, Jan 13, 2017	79.24	79.81	79.10	79.40
1472	NYSE	HCA	Thu, Jan 12, 2017	79.14	79.40	78.54	79.12
1471	NYSE	HCA	Wed, Jan 11, 2017	78.64	79.63	78.26	79.31
1470	NYSE	HCA	Tue, Jan 10, 2017	78.84	79.23	77.81	78.27
1469	NYSE	HCA	Mon, Jan 9, 2017	76.04	81.06	76.04	78.92
1468	NYSE	HCA	Fri, Jan 6, 2017	76.66	77.31	76.57	76.62
1467	NYSE	HCA	Thu, Jan 5, 2017	76.72	77.43	76.66	76.81
1466	NYSE	HCA	Wed, Jan 4, 2017	75.13	77.32	74.57	77.13
1465	NYSE	HCA	Tue, Jan 3, 2017	74.36	74.80	73.52	74.46
1464	NYSE	HCA	Fri, Dec 30, 2016	73.85	74.26	72.86	74.02
1463	NYSE	HCA	Thu, Dec 29, 2016	73.25	74.21	73.25	73.89
1462	NYSE	HCA	Wed, Dec 28, 2016	74.41	74.62	73.21	73.56
1461	NYSE	HCA	Tue, Dec 27, 2016	74.50	75.14	74.13	74.37
1460	NYSE	HCA	Fri, Dec 23, 2016	73.90	74.61	73.70	74.46
1459	NYSE	HCA	Thu, Dec 22, 2016	73.60	74.53	73.50	73.96
1458	NYSE	HCA	Wed, Dec 21, 2016	73.35	73.93	73.16	73.52
1457	NYSE	HCA	Tue, Dec 20, 2016	73.70	73.79	73.28	73.35
1456	NYSE	HCA	Mon, Dec 19, 2016	73.76	74.17	73.15	73.50
1455	NYSE	HCA	Fri, Dec 16, 2016	74.90	74.95	73.41	74.16
1454	NYSE	HCA	Thu, Dec 15, 2016	72.98	74.96	72.90	74.46
1453	NYSE	HCA	Wed, Dec 14, 2016	73.81	73.90	72.62	73.07
1452	NYSE	HCA	Tue, Dec 13, 2016	73.91	74.70	73.58	73.95
1451	NYSE	HCA	Mon, Dec 12, 2016	73.58	75.58	73.15	73.97
1450	NYSE	HCA	Fri, Dec 9, 2016	72.65	74.03	72.40	73.25
1449	NYSE	HCA	Thu, Dec 8, 2016	72.11	72.89	70.65	72.54
1448	NYSE	HCA	Wed, Dec 7, 2016	71.05	73.00	70.72	71.96
1447	NYSE	HCA	Tue, Dec 6, 2016	70.57	71.41	70.39	71.20
1446	NYSE	HCA	Mon, Dec 5, 2016	70.58	70.91	70.00	70.58
1445	NYSE	HCA	Fri, Dec 2, 2016	71.44	72.18	70.26	70.31
1444	NYSE	HCA	Thu, Dec 1, 2016	70.93	72.45	70.75	71.20
1443	NYSE	HCA	Wed, Nov 30, 2016	71.72	71.80	70.33	70.89
1442	NYSE	HCA	Tue, Nov 29, 2016	69.90	71.62	69.59	71.52
1441	NYSE	HCA	Mon, Nov 28, 2016	71.23	71.37	70.25	70.44
1440	NYSE	HCA	Fri, Nov 25, 2016	71.24	71.41	70.59	71.39
1439	NYSE	HCA	Wed, Nov 23, 2016	69.60	71.48	69.18	71.00
1438	NYSE	HCA	Tue, Nov 22, 2016	73.00	73.35	69.94	70.09
1437	NYSE	HCA	Mon, Nov 21, 2016	72.56	73.61	72.14	72.94
1436	NYSE	HCA	Fri, Nov 18, 2016	74.68	74.97	72.32	72.39
1435	NYSE	HCA	Thu, Nov 17, 2016	73.44	75.13	73.31	74.66
1434	NYSE	HCA	Wed, Nov 16, 2016	74.12	74.25	72.94	73.54
1433	NYSE	HCA	Tue, Nov 15, 2016	73.11	74.00	72.02	74.00
1432	NYSE	HCA	Mon, Nov 14, 2016	69.58	72.69	69.58	71.94
1431	NYSE	HCA	Fri, Nov 11, 2016	71.28	71.53	68.02	69.58
1430	NYSE	HCA	Thu, Nov 10, 2016	72.50	73.94	70.39	72.06
1429	NYSE	HCA	Wed, Nov 9, 2016	68.69	72.34	67.00	72.16
1428	NYSE	HCA	Tue, Nov 8, 2016	79.09	81.27	78.56	80.88
1427	NYSE	HCA	Mon, Nov 7, 2016	77.21	79.81	77.21	79.62
1426	NYSE	HCA	Fri, Nov 4, 2016	73.94	75.57	73.58	75.33
1425	NYSE	HCA	Thu, Nov 3, 2016	75.46	76.29	73.31	73.41
1424	NYSE	HCA	Wed, Nov 2, 2016	75.44	75.86	74.98	75.10
1423	NYSE	HCA	Tue, Nov 1, 2016	76.80	77.02	74.97	75.40
1422	NYSE	HCA	Mon, Oct 31, 2016	77.42	77.48	76.25	76.53
1421	NYSE	HCA	Fri, Oct 28, 2016	79.33	79.41	76.26	77.31
1420	NYSE	HCA	Thu, Oct 27, 2016	79.08	81.06	78.94	79.31
1419	NYSE	HCA	Wed, Oct 26, 2016	80.38	80.38	78.69	78.93
1418	NYSE	HCA	Tue, Oct 25, 2016	81.69	82.16	80.61	80.96
1417	NYSE	HCA	Mon, Oct 24, 2016	82.00	82.31	81.68	81.72
1416	NYSE	HCA	Fri, Oct 21, 2016	81.68	82.00	81.13	81.74
1415	NYSE	HCA	Thu, Oct 20, 2016	81.91	82.30	81.33	82.01
1414	NYSE	HCA	Wed, Oct 19, 2016	81.79	82.21	80.95	81.83
1413	NYSE	HCA	Tue, Oct 18, 2016	81.11	82.37	80.76	82.02
1412	NYSE	HCA	Mon, Oct 17, 2016	80.27	80.74	79.95	80.39
1411	NYSE	HCA	Fri, Oct 14, 2016	80.49	81.28	79.94	80.32
1410	NYSE	HCA	Thu, Oct 13, 2016	76.96	80.41	76.88	80.29
1409	NYSE	HCA	Wed, Oct 12, 2016	75.87	76.93	75.42	76.89
1408	NYSE	HCA	Tue, Oct 11, 2016	76.25	76.25	75.06	75.76
1407	NYSE	HCA	Mon, Oct 10, 2016	74.55	76.25	74.55	75.95
1406	NYSE	HCA	Fri, Oct 7, 2016	74.68	75.38	73.86	74.23
1405	NYSE	HCA	Thu, Oct 6, 2016	74.66	74.87	74.11	74.60
1404	NYSE	HCA	Wed, Oct 5, 2016	74.67	75.11	74.55	74.74
1403	NYSE	HCA	Tue, Oct 4, 2016	74.63	75.16	74.06	74.50
1402	NYSE	HCA	Mon, Oct 3, 2016	75.17	75.20	74.04	74.55
1401	NYSE	HCA	Fri, Sep 30, 2016	75.52	75.89	74.74	75.63
1400	NYSE	HCA	Thu, Sep 29, 2016	75.39	76.04	74.67	75.26
1399	NYSE	HCA	Wed, Sep 28, 2016	75.30	75.63	74.37	75.43
1398	NYSE	HCA	Tue, Sep 27, 2016	74.88	75.37	74.64	75.13
1397	NYSE	HCA	Mon, Sep 26, 2016	75.77	75.98	74.48	74.91
1396	NYSE	HCA	Fri, Sep 23, 2016	76.97	77.35	76.03	76.12
1395	NYSE	HCA	Thu, Sep 22, 2016	76.04	76.71	75.84	76.38
1394	NYSE	HCA	Wed, Sep 21, 2016	75.27	75.90	74.73	75.44
1393	NYSE	HCA	Tue, Sep 20, 2016	76.00	76.13	74.68	74.95
1392	NYSE	HCA	Mon, Sep 19, 2016	75.42	76.70	75.41	75.85
1391	NYSE	HCA	Fri, Sep 16, 2016	75.25	76.00	74.87	75.29
1390	NYSE	HCA	Thu, Sep 15, 2016	74.98	75.88	74.70	75.39
1389	NYSE	HCA	Wed, Sep 14, 2016	76.02	76.02	74.05	75.13
1388	NYSE	HCA	Tue, Sep 13, 2016	76.14	76.59	75.52	76.16
1387	NYSE	HCA	Mon, Sep 12, 2016	75.36	77.50	74.94	77.05
1386	NYSE	HCA	Fri, Sep 9, 2016	77.46	77.79	75.94	75.94
1385	NYSE	HCA	Thu, Sep 8, 2016	78.00	78.11	77.39	77.98
1384	NYSE	HCA	Wed, Sep 7, 2016	76.43	79.28	75.80	78.13
1383	NYSE	HCA	Tue, Sep 6, 2016	76.25	76.28	74.94	76.15
1382	NYSE	HCA	Fri, Sep 2, 2016	75.56	76.68	75.35	76.51
1381	NYSE	HCA	Thu, Sep 1, 2016	75.59	75.90	74.76	75.16
1380	NYSE	HCA	Wed, Aug 31, 2016	75.85	76.15	75.00	75.55
1379	NYSE	HCA	Tue, Aug 30, 2016	74.96	76.17	74.96	76.12
1378	NYSE	HCA	Mon, Aug 29, 2016	74.20	75.15	74.15	74.96
1377	NYSE	HCA	Fri, Aug 26, 2016	74.96	75.44	73.69	74.26
1376	NYSE	HCA	Thu, Aug 25, 2016	74.16	75.46	73.85	75.02
1375	NYSE	HCA	Wed, Aug 24, 2016	74.90	74.99	73.90	74.02
1374	NYSE	HCA	Tue, Aug 23, 2016	75.02	75.56	74.71	74.97
1373	NYSE	HCA	Mon, Aug 22, 2016	74.51	75.00	74.33	74.79
1372	NYSE	HCA	Fri, Aug 19, 2016	74.18	74.72	73.91	74.51
1371	NYSE	HCA	Thu, Aug 18, 2016	73.75	75.08	73.24	74.66
1370	NYSE	HCA	Wed, Aug 17, 2016	75.94	75.94	73.29	74.02
1369	NYSE	HCA	Tue, Aug 16, 2016	77.00	77.00	76.11	76.11
1368	NYSE	HCA	Mon, Aug 15, 2016	76.72	77.80	76.52	77.42
1367	NYSE	HCA	Fri, Aug 12, 2016	77.02	77.18	76.46	76.64
1366	NYSE	HCA	Thu, Aug 11, 2016	76.54	77.49	76.43	77.12
1365	NYSE	HCA	Wed, Aug 10, 2016	75.99	77.06	75.88	76.48
1364	NYSE	HCA	Tue, Aug 9, 2016	76.21	77.10	75.89	76.14
1363	NYSE	HCA	Mon, Aug 8, 2016	76.02	77.07	75.65	76.25
1362	NYSE	HCA	Fri, Aug 5, 2016	75.60	75.93	75.26	75.84
1361	NYSE	HCA	Thu, Aug 4, 2016	75.64	75.70	75.00	75.25
1360	NYSE	HCA	Wed, Aug 3, 2016	74.25	75.94	74.11	75.71
1359	NYSE	HCA	Tue, Aug 2, 2016	75.45	76.08	74.65	75.04
1358	NYSE	HCA	Mon, Aug 1, 2016	77.00	77.75	75.08	75.52
1357	NYSE	HCA	Fri, Jul 29, 2016	76.73	77.86	75.95	77.13
1356	NYSE	HCA	Thu, Jul 28, 2016	74.88	78.87	74.10	77.88
1355	NYSE	HCA	Wed, Jul 27, 2016	77.54	78.92	76.41	77.98
1354	NYSE	HCA	Tue, Jul 26, 2016	79.48	80.15	79.08	79.66
1353	NYSE	HCA	Mon, Jul 25, 2016	80.23	80.49	79.10	79.70
1352	NYSE	HCA	Fri, Jul 22, 2016	81.02	81.20	79.30	80.35
1351	NYSE	HCA	Thu, Jul 21, 2016	80.37	81.79	80.17	80.63
1350	NYSE	HCA	Wed, Jul 20, 2016	79.63	80.60	79.63	80.53
1349	NYSE	HCA	Tue, Jul 19, 2016	79.45	80.08	78.60	79.36
1348	NYSE	HCA	Mon, Jul 18, 2016	78.61	79.60	78.61	79.55
1347	NYSE	HCA	Fri, Jul 15, 2016	78.58	79.32	78.56	78.71
1346	NYSE	HCA	Thu, Jul 14, 2016	79.98	80.13	78.04	78.31
1345	NYSE	HCA	Wed, Jul 13, 2016	79.00	79.95	78.84	79.55
1344	NYSE	HCA	Tue, Jul 12, 2016	78.27	78.73	77.91	78.40
1343	NYSE	HCA	Mon, Jul 11, 2016	78.56	78.68	78.10	78.16
1342	NYSE	HCA	Fri, Jul 8, 2016	77.57	78.59	77.37	78.21
1341	NYSE	HCA	Thu, Jul 7, 2016	76.42	77.94	76.11	76.99
1340	NYSE	HCA	Wed, Jul 6, 2016	75.91	76.68	75.13	76.17
1339	NYSE	HCA	Tue, Jul 5, 2016	76.50	76.50	75.33	76.11
1338	NYSE	HCA	Fri, Jul 1, 2016	76.92	77.56	76.36	76.66
1337	NYSE	HCA	Thu, Jun 30, 2016	77.17	77.50	76.21	77.01
1336	NYSE	HCA	Wed, Jun 29, 2016	76.39	77.31	76.30	77.05
1335	NYSE	HCA	Tue, Jun 28, 2016	75.02	76.07	74.95	75.93
1334	NYSE	HCA	Mon, Jun 27, 2016	76.15	76.20	73.82	74.43
1333	NYSE	HCA	Fri, Jun 24, 2016	77.30	78.22	76.57	76.72
1332	NYSE	HCA	Thu, Jun 23, 2016	79.85	80.62	79.45	79.75
1331	NYSE	HCA	Wed, Jun 22, 2016	78.66	79.76	78.35	79.30
1330	NYSE	HCA	Tue, Jun 21, 2016	78.88	79.18	78.04	78.75
1329	NYSE	HCA	Mon, Jun 20, 2016	78.13	78.97	78.13	78.57
1328	NYSE	HCA	Fri, Jun 17, 2016	77.72	78.46	76.82	77.43
1327	NYSE	HCA	Thu, Jun 16, 2016	77.01	77.75	76.51	77.66
1326	NYSE	HCA	Wed, Jun 15, 2016	78.27	78.54	77.63	77.81
1325	NYSE	HCA	Tue, Jun 14, 2016	77.61	78.41	77.26	78.01
1324	NYSE	HCA	Mon, Jun 13, 2016	79.20	79.45	77.95	77.95
1323	NYSE	HCA	Fri, Jun 10, 2016	80.25	80.47	79.21	79.55
1322	NYSE	HCA	Thu, Jun 9, 2016	80.82	81.28	80.63	81.03
1321	NYSE	HCA	Wed, Jun 8, 2016	79.27	81.22	79.27	80.98
1320	NYSE	HCA	Tue, Jun 7, 2016	78.59	79.66	78.59	79.24
1319	NYSE	HCA	Mon, Jun 6, 2016	78.11	78.83	77.91	78.67
1318	NYSE	HCA	Fri, Jun 3, 2016	79.00	79.03	78.00	78.14
1317	NYSE	HCA	Thu, Jun 2, 2016	78.18	78.99	77.97	78.98
1316	NYSE	HCA	Wed, Jun 1, 2016	77.65	78.79	77.65	78.37
1315	NYSE	HCA	Tue, May 31, 2016	77.50	78.11	77.26	78.02
1314	NYSE	HCA	Fri, May 27, 2016	77.29	78.24	77.19	77.36
1313	NYSE	HCA	Thu, May 26, 2016	77.75	77.88	76.89	77.20
1312	NYSE	HCA	Wed, May 25, 2016	77.61	78.48	77.61	77.73
1311	NYSE	HCA	Tue, May 24, 2016	76.20	77.95	76.03	77.56
1310	NYSE	HCA	Mon, May 23, 2016	76.79	77.09	75.96	76.22
1309	NYSE	HCA	Fri, May 20, 2016	77.24	77.99	76.79	77.12
1308	NYSE	HCA	Thu, May 19, 2016	76.07	77.15	75.69	76.72
1307	NYSE	HCA	Wed, May 18, 2016	77.27	77.42	76.29	76.58
1306	NYSE	HCA	Tue, May 17, 2016	77.87	78.46	76.77	77.27
1305	NYSE	HCA	Mon, May 16, 2016	78.02	78.50	77.17	77.81
1304	NYSE	HCA	Fri, May 13, 2016	77.86	78.57	77.45	77.92
1303	NYSE	HCA	Thu, May 12, 2016	80.60	80.85	77.43	77.69
1302	NYSE	HCA	Wed, May 11, 2016	80.90	81.47	80.24	80.25
1301	NYSE	HCA	Tue, May 10, 2016	81.06	81.07	80.13	80.93
1300	NYSE	HCA	Mon, May 9, 2016	81.00	81.32	80.59	80.98
1299	NYSE	HCA	Fri, May 6, 2016	80.29	82.00	80.11	80.90
1298	NYSE	HCA	Thu, May 5, 2016	79.99	80.96	79.90	80.61
1297	NYSE	HCA	Wed, May 4, 2016	78.67	80.40	78.56	79.80
1296	NYSE	HCA	Tue, May 3, 2016	79.51	79.62	76.83	79.06
1295	NYSE	HCA	Mon, May 2, 2016	80.60	81.24	79.43	81.21
1294	NYSE	HCA	Fri, Apr 29, 2016	81.47	81.52	79.30	80.62
1293	NYSE	HCA	Thu, Apr 28, 2016	81.56	83.69	81.51	81.96
1292	NYSE	HCA	Wed, Apr 27, 2016	81.20	82.00	80.65	81.78
1291	NYSE	HCA	Tue, Apr 26, 2016	80.62	81.54	80.13	81.18
1290	NYSE	HCA	Mon, Apr 25, 2016	80.73	80.94	79.45	80.12
1289	NYSE	HCA	Fri, Apr 22, 2016	80.44	81.43	80.44	80.91
1288	NYSE	HCA	Thu, Apr 21, 2016	80.39	81.09	80.01	80.22
1287	NYSE	HCA	Wed, Apr 20, 2016	79.43	81.06	78.06	80.11
1286	NYSE	HCA	Tue, Apr 19, 2016	81.12	81.45	79.25	79.78
1285	NYSE	HCA	Mon, Apr 18, 2016	80.23	81.01	79.10	80.88
1284	NYSE	HCA	Fri, Apr 15, 2016	80.72	80.93	78.58	80.33
1283	NYSE	HCA	Thu, Apr 14, 2016	80.79	81.00	80.24	80.72
1282	NYSE	HCA	Wed, Apr 13, 2016	80.50	81.00	79.97	80.60
1281	NYSE	HCA	Tue, Apr 12, 2016	79.28	80.03	79.28	79.78
1280	NYSE	HCA	Mon, Apr 11, 2016	79.32	80.05	79.09	79.57
1279	NYSE	HCA	Fri, Apr 8, 2016	79.45	80.22	78.77	79.14
1278	NYSE	HCA	Thu, Apr 7, 2016	78.49	79.31	78.06	78.84
1277	NYSE	HCA	Wed, Apr 6, 2016	78.20	79.18	77.92	79.10
1276	NYSE	HCA	Tue, Apr 5, 2016	78.73	78.73	78.73	78.24
1275	NYSE	HCA	Mon, Apr 4, 2016	79.25	79.35	78.21	78.73
1274	NYSE	HCA	Fri, Apr 1, 2016	77.82	79.36	77.11	79.20
1273	NYSE	HCA	Thu, Mar 31, 2016	77.92	78.70	77.84	78.05
1272	NYSE	HCA	Wed, Mar 30, 2016	78.00	79.00	77.15	78.10
1271	NYSE	HCA	Tue, Mar 29, 2016	76.44	76.44	76.40	77.56
1270	NYSE	HCA	Mon, Mar 28, 2016	76.56	77.20	75.96	76.44
1269	NYSE	HCA	Thu, Mar 24, 2016	76.19	76.99	75.33	76.37
1268	NYSE	HCA	Wed, Mar 23, 2016	77.27	78.67	76.83	76.95
1267	NYSE	HCA	Tue, Mar 22, 2016	75.12	78.00	75.03	77.16
1266	NYSE	HCA	Mon, Mar 21, 2016	75.25	76.61	74.93	75.52
1265	NYSE	HCA	Fri, Mar 18, 2016	73.94	76.23	73.76	75.46
1264	NYSE	HCA	Thu, Mar 17, 2016	74.36	74.58	72.80	73.72
1263	NYSE	HCA	Wed, Mar 16, 2016	72.99	74.77	72.98	74.49
1262	NYSE	HCA	Tue, Mar 15, 2016	74.72	74.72	74.72	73.17
1261	NYSE	HCA	Mon, Mar 14, 2016	74.95	75.70	74.95	75.70
1260	NYSE	HCA	Fri, Mar 11, 2016	72.90	75.06	72.79	74.95
1259	NYSE	HCA	Thu, Mar 10, 2016	72.26	72.26	72.26	72.20
1258	NYSE	HCA	Wed, Mar 9, 2016	71.49	71.49	71.49	72.26
1257	NYSE	HCA	Tue, Mar 8, 2016	72.25	72.86	71.25	71.49
1256	NYSE	HCA	Mon, Mar 7, 2016	72.51	73.40	72.02	72.94
1255	NYSE	HCA	Fri, Mar 4, 2016	72.93	72.93	72.75	73.00
1254	NYSE	HCA	Thu, Mar 3, 2016	71.30	71.30	71.30	72.93
1253	NYSE	HCA	Wed, Mar 2, 2016	70.53	71.50	69.94	71.30
1252	NYSE	HCA	Tue, Mar 1, 2016	69.21	69.21	69.21	70.79
1251	NYSE	HCA	Mon, Feb 29, 2016	70.28	70.54	69.19	69.21
1250	NYSE	HCA	Fri, Feb 26, 2016	70.20	71.82	69.88	70.44
1249	NYSE	HCA	Thu, Feb 25, 2016	70.43	70.81	69.08	70.00
1248	NYSE	HCA	Wed, Feb 24, 2016	69.35	70.40	68.67	70.14
1247	NYSE	HCA	Tue, Feb 23, 2016	69.70	70.48	69.01	69.84
1246	NYSE	HCA	Mon, Feb 22, 2016	68.09	70.18	68.00	69.95
1245	NYSE	HCA	Fri, Feb 19, 2016	67.48	68.02	66.03	67.62
1244	NYSE	HCA	Thu, Feb 18, 2016	67.40	68.22	66.91	67.52
1243	NYSE	HCA	Wed, Feb 17, 2016	66.20	67.65	65.60	67.05
1242	NYSE	HCA	Tue, Feb 16, 2016	64.06	65.69	63.87	65.60
1241	NYSE	HCA	Fri, Feb 12, 2016	64.50	66.11	64.23	66.01
1240	NYSE	HCA	Thu, Feb 11, 2016	66.11	67.28	64.11	64.25
1239	NYSE	HCA	Wed, Feb 10, 2016	66.77	68.51	66.71	67.30
1238	NYSE	HCA	Tue, Feb 9, 2016	65.94	67.24	65.77	66.50
1237	NYSE	HCA	Mon, Feb 8, 2016	68.36	68.43	66.12	66.77
1236	NYSE	HCA	Fri, Feb 5, 2016	70.13	71.20	68.80	69.19
1235	NYSE	HCA	Thu, Feb 4, 2016	70.20	70.89	69.03	70.13
1234	NYSE	HCA	Wed, Feb 3, 2016	72.58	72.71	68.60	70.20
1233	NYSE	HCA	Tue, Feb 2, 2016	70.55	72.45	69.88	71.96
1232	NYSE	HCA	Mon, Feb 1, 2016	69.45	71.51	69.18	71.02
1231	NYSE	HCA	Fri, Jan 29, 2016	68.00	71.27	67.75	69.58
1230	NYSE	HCA	Thu, Jan 28, 2016	68.79	70.39	66.31	67.51
1229	NYSE	HCA	Wed, Jan 27, 2016	66.94	68.66	66.93	67.47
1228	NYSE	HCA	Tue, Jan 26, 2016	65.72	67.35	65.39	66.96
1227	NYSE	HCA	Mon, Jan 25, 2016	65.75	66.47	65.35	65.58
1226	NYSE	HCA	Fri, Jan 22, 2016	64.82	66.96	64.68	65.82
1225	NYSE	HCA	Thu, Jan 21, 2016	62.99	65.39	62.37	64.03
1224	NYSE	HCA	Wed, Jan 20, 2016	62.44	63.54	60.07	62.83
1223	NYSE	HCA	Tue, Jan 19, 2016	64.94	65.53	62.47	63.47
1222	NYSE	HCA	Fri, Jan 15, 2016	63.70	65.37	63.09	64.27
1221	NYSE	HCA	Thu, Jan 14, 2016	65.06	66.47	64.54	65.12
1220	NYSE	HCA	Wed, Jan 13, 2016	66.60	68.02	63.60	64.95
1219	NYSE	HCA	Tue, Jan 12, 2016	68.51	69.01	65.51	66.65
1218	NYSE	HCA	Mon, Jan 11, 2016	68.70	69.46	67.35	67.83
1217	NYSE	HCA	Fri, Jan 8, 2016	64.48	65.55	63.63	64.27
1216	NYSE	HCA	Thu, Jan 7, 2016	65.14	65.51	63.60	64.29
1215	NYSE	HCA	Wed, Jan 6, 2016	65.49	66.53	65.14	65.98
1214	NYSE	HCA	Tue, Jan 5, 2016	66.56	67.00	65.79	66.44
1213	NYSE	HCA	Mon, Jan 4, 2016	65.69	66.36	65.07	66.29
1212	NYSE	HCA	Thu, Dec 31, 2015	67.95	68.86	67.60	67.63
1211	NYSE	HCA	Wed, Dec 30, 2015	68.81	69.60	68.22	68.44
1210	NYSE	HCA	Tue, Dec 29, 2015	68.34	69.33	68.24	68.99
1209	NYSE	HCA	Mon, Dec 28, 2015	68.79	68.95	67.62	68.04
1208	NYSE	HCA	Thu, Dec 24, 2015	69.21	70.00	68.62	68.92
1207	NYSE	HCA	Wed, Dec 23, 2015	67.32	69.79	67.30	69.54
1206	NYSE	HCA	Tue, Dec 22, 2015	67.68	68.24	66.45	66.86
1205	NYSE	HCA	Mon, Dec 21, 2015	64.99	67.68	64.85	67.61
1204	NYSE	HCA	Fri, Dec 18, 2015	64.31	65.60	64.18	64.47
1203	NYSE	HCA	Thu, Dec 17, 2015	64.42	66.10	64.42	64.74
1202	NYSE	HCA	Wed, Dec 16, 2015	66.49	67.49	64.28	65.46
1201	NYSE	HCA	Tue, Dec 15, 2015	65.97	67.05	65.43	65.66
1200	NYSE	HCA	Mon, Dec 14, 2015	66.43	66.93	63.32	65.46
1199	NYSE	HCA	Fri, Dec 11, 2015	67.63	68.14	65.89	66.30
1198	NYSE	HCA	Thu, Dec 10, 2015	67.44	69.09	67.38	68.43
1197	NYSE	HCA	Wed, Dec 9, 2015	66.97	68.98	66.78	67.38
1196	NYSE	HCA	Tue, Dec 8, 2015	66.13	67.63	65.39	67.25
1195	NYSE	HCA	Mon, Dec 7, 2015	67.28	67.31	65.83	66.42
1194	NYSE	HCA	Fri, Dec 4, 2015	67.72	68.43	67.01	67.25
1193	NYSE	HCA	Thu, Dec 3, 2015	70.02	70.56	66.82	67.38
1192	NYSE	HCA	Wed, Dec 2, 2015	71.01	72.30	69.75	70.01
1191	NYSE	HCA	Tue, Dec 1, 2015	68.77	71.63	68.33	71.16
1190	NYSE	HCA	Mon, Nov 30, 2015	69.51	69.71	68.02	68.06
1189	NYSE	HCA	Fri, Nov 27, 2015	69.20	69.97	68.91	69.45
1188	NYSE	HCA	Wed, Nov 25, 2015	68.99	69.60	68.60	68.96
1187	NYSE	HCA	Tue, Nov 24, 2015	67.09	69.11	66.79	68.99
1186	NYSE	HCA	Mon, Nov 23, 2015	66.43	68.20	66.03	67.36
1185	NYSE	HCA	Fri, Nov 20, 2015	66.03	67.78	65.74	67.42
1184	NYSE	HCA	Thu, Nov 19, 2015	68.97	69.09	65.09	65.39
1183	NYSE	HCA	Wed, Nov 18, 2015	69.30	70.72	69.03	70.21
1182	NYSE	HCA	Tue, Nov 17, 2015	67.13	69.58	66.74	69.25
1181	NYSE	HCA	Mon, Nov 16, 2015	66.31	67.31	65.95	67.20
1180	NYSE	HCA	Fri, Nov 13, 2015	65.16	67.14	64.67	66.45
1179	NYSE	HCA	Thu, Nov 12, 2015	67.48	67.79	65.02	65.11
1178	NYSE	HCA	Wed, Nov 11, 2015	70.32	70.32	67.52	67.66
1177	NYSE	HCA	Tue, Nov 10, 2015	69.84	70.60	69.41	70.08
1176	NYSE	HCA	Mon, Nov 9, 2015	69.59	70.09	68.79	69.98
1175	NYSE	HCA	Fri, Nov 6, 2015	68.46	70.46	68.46	69.97
1174	NYSE	HCA	Thu, Nov 5, 2015	68.67	68.98	67.27	68.59
1173	NYSE	HCA	Wed, Nov 4, 2015	68.98	69.49	68.15	68.67
1172	NYSE	HCA	Tue, Nov 3, 2015	69.35	69.79	68.16	68.80
1171	NYSE	HCA	Mon, Nov 2, 2015	68.96	70.05	68.79	69.75
1170	NYSE	HCA	Fri, Oct 30, 2015	68.39	69.86	68.01	68.79
1169	NYSE	HCA	Thu, Oct 29, 2015	69.00	69.65	67.67	67.70
1168	NYSE	HCA	Wed, Oct 28, 2015	68.74	69.64	67.05	68.98
1167	NYSE	HCA	Tue, Oct 27, 2015	69.64	70.94	68.36	68.80
1166	NYSE	HCA	Mon, Oct 26, 2015	68.54	70.54	68.39	69.08
1165	NYSE	HCA	Fri, Oct 23, 2015	67.00	69.67	66.40	68.98
1164	NYSE	HCA	Thu, Oct 22, 2015	65.79	69.01	64.04	66.08
1163	NYSE	HCA	Wed, Oct 21, 2015	72.91	72.96	69.78	71.20
1162	NYSE	HCA	Tue, Oct 20, 2015	73.49	74.15	71.85	72.42
1161	NYSE	HCA	Mon, Oct 19, 2015	72.92	73.93	72.13	73.51
1160	NYSE	HCA	Fri, Oct 16, 2015	72.51	74.57	72.10	72.95
1159	NYSE	HCA	Thu, Oct 15, 2015	69.50	72.58	68.13	72.21
1158	NYSE	HCA	Wed, Oct 14, 2015	76.11	77.14	75.39	76.02
1157	NYSE	HCA	Tue, Oct 13, 2015	77.32	78.48	75.70	75.86
1156	NYSE	HCA	Mon, Oct 12, 2015	77.53	78.37	76.78	77.79
1155	NYSE	HCA	Fri, Oct 9, 2015	76.66	78.30	75.95	77.91
1154	NYSE	HCA	Thu, Oct 8, 2015	76.95	77.34	74.77	76.66
1153	NYSE	HCA	Wed, Oct 7, 2015	77.32	77.85	75.45	77.55
1152	NYSE	HCA	Tue, Oct 6, 2015	78.95	79.31	76.06	77.20
1151	NYSE	HCA	Mon, Oct 5, 2015	78.67	81.39	77.91	78.85
1150	NYSE	HCA	Fri, Oct 2, 2015	75.78	77.91	74.76	77.89
1149	NYSE	HCA	Thu, Oct 1, 2015	77.32	78.33	75.55	77.09
1148	NYSE	HCA	Wed, Sep 30, 2015	75.00	77.98	74.50	77.36
1147	NYSE	HCA	Tue, Sep 29, 2015	74.05	74.75	71.34	74.08
1146	NYSE	HCA	Mon, Sep 28, 2015	78.96	78.96	72.79	74.03
1145	NYSE	HCA	Fri, Sep 25, 2015	82.58	82.99	79.26	79.45
1144	NYSE	HCA	Thu, Sep 24, 2015	83.42	83.68	81.67	81.90
1143	NYSE	HCA	Wed, Sep 23, 2015	82.71	84.64	82.14	84.16
1142	NYSE	HCA	Tue, Sep 22, 2015	81.58	83.00	81.02	82.70
1141	NYSE	HCA	Mon, Sep 21, 2015	83.35	84.04	81.21	82.24
1140	NYSE	HCA	Fri, Sep 18, 2015	84.96	86.04	82.47	82.48
1139	NYSE	HCA	Thu, Sep 17, 2015	85.52	87.05	84.39	86.02
1138	NYSE	HCA	Wed, Sep 16, 2015	85.59	85.72	84.09	85.20
1137	NYSE	HCA	Tue, Sep 15, 2015	85.11	86.20	84.46	85.84
1136	NYSE	HCA	Mon, Sep 14, 2015	85.06	86.09	84.64	84.98
1135	NYSE	HCA	Fri, Sep 11, 2015	85.01	85.95	84.40	84.69
1134	NYSE	HCA	Thu, Sep 10, 2015	85.80	86.45	84.85	85.28
1133	NYSE	HCA	Wed, Sep 9, 2015	88.44	88.46	85.76	85.97
1132	NYSE	HCA	Tue, Sep 8, 2015	87.04	87.90	86.41	87.42
1131	NYSE	HCA	Fri, Sep 4, 2015	85.26	86.25	84.45	85.41
1130	NYSE	HCA	Thu, Sep 3, 2015	86.17	88.18	85.74	86.40
1129	NYSE	HCA	Wed, Sep 2, 2015	85.25	85.50	83.74	85.47
1128	NYSE	HCA	Tue, Sep 1, 2015	84.89	85.77	83.60	84.32
1127	NYSE	HCA	Mon, Aug 31, 2015	89.00	89.61	86.13	86.62
1126	NYSE	HCA	Fri, Aug 28, 2015	88.48	89.23	87.94	88.82
1125	NYSE	HCA	Thu, Aug 27, 2015	87.48	89.84	86.76	88.84
1124	NYSE	HCA	Wed, Aug 26, 2015	84.70	87.09	83.83	86.95
1123	NYSE	HCA	Tue, Aug 25, 2015	85.90	86.61	83.08	83.11
1122	NYSE	HCA	Mon, Aug 24, 2015	81.54	85.97	43.91	84.31
1121	NYSE	HCA	Fri, Aug 21, 2015	86.21	87.00	84.10	86.25
1120	NYSE	HCA	Thu, Aug 20, 2015	89.25	89.25	87.01	87.05
1119	NYSE	HCA	Wed, Aug 19, 2015	90.26	90.54	89.27	89.82
1118	NYSE	HCA	Tue, Aug 18, 2015	91.35	91.58	90.32	90.48
1117	NYSE	HCA	Mon, Aug 17, 2015	90.81	91.52	89.76	91.32
1116	NYSE	HCA	Fri, Aug 14, 2015	91.22	91.86	90.90	91.40
1115	NYSE	HCA	Thu, Aug 13, 2015	91.11	91.89	90.46	90.85
1114	NYSE	HCA	Wed, Aug 12, 2015	89.46	91.30	88.30	90.88
1113	NYSE	HCA	Tue, Aug 11, 2015	90.69	91.27	89.08	90.46
1112	NYSE	HCA	Mon, Aug 10, 2015	91.88	92.99	91.08	91.43
1111	NYSE	HCA	Fri, Aug 7, 2015	91.80	92.38	90.65	91.46
1110	NYSE	HCA	Thu, Aug 6, 2015	90.78	93.05	90.73	91.38
1109	NYSE	HCA	Wed, Aug 5, 2015	93.73	94.15	87.28	92.26
1108	NYSE	HCA	Tue, Aug 4, 2015	93.70	94.41	93.21	94.04
1107	NYSE	HCA	Mon, Aug 3, 2015	92.88	94.17	92.44	92.88
1106	NYSE	HCA	Fri, Jul 31, 2015	93.65	94.31	92.78	93.01
1105	NYSE	HCA	Thu, Jul 30, 2015	93.30	93.59	92.09	92.96
1104	NYSE	HCA	Wed, Jul 29, 2015	92.50	94.16	92.13	93.56
1103	NYSE	HCA	Tue, Jul 28, 2015	92.20	92.66	90.93	92.29
1102	NYSE	HCA	Mon, Jul 27, 2015	92.60	92.62	91.38	92.03
1101	NYSE	HCA	Fri, Jul 24, 2015	92.97	93.39	92.21	92.83
1100	NYSE	HCA	Thu, Jul 23, 2015	93.44	94.44	93.02	93.32
1099	NYSE	HCA	Wed, Jul 22, 2015	92.07	93.76	91.93	93.27
1098	NYSE	HCA	Tue, Jul 21, 2015	93.01	93.34	91.64	92.28
1097	NYSE	HCA	Mon, Jul 20, 2015	93.68	93.89	92.82	93.17
1096	NYSE	HCA	Fri, Jul 17, 2015	93.63	94.67	92.49	93.24
1095	NYSE	HCA	Thu, Jul 16, 2015	93.74	93.99	91.90	93.74
1094	NYSE	HCA	Wed, Jul 15, 2015	94.89	95.18	93.37	94.12
1093	NYSE	HCA	Tue, Jul 14, 2015	94.45	95.49	94.37	94.72
1092	NYSE	HCA	Mon, Jul 13, 2015	93.84	94.95	93.36	94.81
1091	NYSE	HCA	Fri, Jul 10, 2015	92.51	93.24	91.88	92.97
1090	NYSE	HCA	Thu, Jul 9, 2015	91.43	92.18	91.14	91.64
1089	NYSE	HCA	Wed, Jul 8, 2015	91.94	92.55	90.93	91.04
1088	NYSE	HCA	Tue, Jul 7, 2015	92.28	92.99	90.64	92.45
1087	NYSE	HCA	Mon, Jul 6, 2015	90.05	92.66	90.01	92.10
1086	NYSE	HCA	Thu, Jul 2, 2015	91.00	91.60	90.43	90.50
1085	NYSE	HCA	Wed, Jul 1, 2015	91.20	91.40	90.41	90.87
1084	NYSE	HCA	Tue, Jun 30, 2015	91.58	91.58	90.31	90.72
1083	NYSE	HCA	Mon, Jun 29, 2015	91.02	93.09	90.40	90.61
1082	NYSE	HCA	Fri, Jun 26, 2015	92.44	92.63	91.27	91.84
1081	NYSE	HCA	Thu, Jun 25, 2015	84.02	92.63	83.74	90.72
1080	NYSE	HCA	Wed, Jun 24, 2015	84.00	84.10	82.60	83.37
1079	NYSE	HCA	Tue, Jun 23, 2015	84.69	85.21	83.93	83.96
1078	NYSE	HCA	Mon, Jun 22, 2015	84.66	85.48	84.15	84.51
1077	NYSE	HCA	Fri, Jun 19, 2015	83.71	85.06	83.65	84.40
1076	NYSE	HCA	Thu, Jun 18, 2015	84.04	84.34	82.72	83.60
1075	NYSE	HCA	Wed, Jun 17, 2015	83.15	84.58	82.72	84.12
1074	NYSE	HCA	Tue, Jun 16, 2015	83.38	84.13	82.56	83.02
1073	NYSE	HCA	Mon, Jun 15, 2015	81.67	84.03	81.67	83.83
1072	NYSE	HCA	Fri, Jun 12, 2015	83.29	84.16	82.43	82.46
1071	NYSE	HCA	Thu, Jun 11, 2015	82.83	84.11	82.62	83.62
1070	NYSE	HCA	Wed, Jun 10, 2015	81.71	83.31	81.50	83.09
1069	NYSE	HCA	Tue, Jun 9, 2015	80.34	81.51	80.30	81.32
1068	NYSE	HCA	Mon, Jun 8, 2015	81.14	81.47	80.25	80.25
1067	NYSE	HCA	Fri, Jun 5, 2015	80.80	81.42	80.39	81.28
1066	NYSE	HCA	Thu, Jun 4, 2015	80.81	81.18	80.40	80.48
1065	NYSE	HCA	Wed, Jun 3, 2015	81.91	82.01	80.97	81.09
1064	NYSE	HCA	Tue, Jun 2, 2015	81.96	82.25	81.12	81.55
1063	NYSE	HCA	Mon, Jun 1, 2015	82.39	82.69	81.22	82.39
1062	NYSE	HCA	Fri, May 29, 2015	81.53	82.39	81.17	81.83
1061	NYSE	HCA	Thu, May 28, 2015	81.74	82.01	80.95	81.80
1060	NYSE	HCA	Wed, May 27, 2015	82.58	82.68	81.40	81.95
1059	NYSE	HCA	Tue, May 26, 2015	82.00	82.51	81.74	82.19
1058	NYSE	HCA	Fri, May 22, 2015	81.35	82.58	81.26	82.13
1057	NYSE	HCA	Thu, May 21, 2015	82.22	82.39	81.56	81.59
1056	NYSE	HCA	Wed, May 20, 2015	82.34	83.16	81.88	82.14
1055	NYSE	HCA	Tue, May 19, 2015	81.00	83.88	80.68	82.52
1054	NYSE	HCA	Mon, May 18, 2015	79.76	81.00	79.69	81.00
1053	NYSE	HCA	Fri, May 15, 2015	79.04	79.85	78.64	79.84
1052	NYSE	HCA	Thu, May 14, 2015	78.51	79.48	78.31	79.07
1051	NYSE	HCA	Wed, May 13, 2015	76.51	78.09	76.50	77.73
1050	NYSE	HCA	Tue, May 12, 2015	77.25	77.61	76.14	76.51
1049	NYSE	HCA	Mon, May 11, 2015	76.74	77.92	76.68	77.63
1048	NYSE	HCA	Fri, May 8, 2015	77.08	77.32	76.60	76.90
1047	NYSE	HCA	Thu, May 7, 2015	74.70	77.37	74.54	76.59
1046	NYSE	HCA	Wed, May 6, 2015	73.96	74.98	73.65	74.50
1045	NYSE	HCA	Tue, May 5, 2015	75.50	75.76	73.02	73.61
1044	NYSE	HCA	Mon, May 4, 2015	74.85	75.77	74.72	75.44
1043	NYSE	HCA	Fri, May 1, 2015	74.31	74.59	73.68	74.50
1042	NYSE	HCA	Thu, Apr 30, 2015	75.71	76.27	73.88	74.01
1041	NYSE	HCA	Wed, Apr 29, 2015	75.52	76.48	75.22	76.06
1040	NYSE	HCA	Tue, Apr 28, 2015	76.58	76.98	73.93	75.95
1039	NYSE	HCA	Mon, Apr 27, 2015	77.85	78.10	76.22	76.38
1038	NYSE	HCA	Fri, Apr 24, 2015	77.59	78.37	77.53	77.74
1037	NYSE	HCA	Thu, Apr 23, 2015	77.58	78.02	76.97	77.44
1036	NYSE	HCA	Wed, Apr 22, 2015	77.73	78.00	76.80	77.53
1035	NYSE	HCA	Tue, Apr 21, 2015	78.39	78.60	77.56	77.68
1034	NYSE	HCA	Mon, Apr 20, 2015	78.83	78.90	77.88	78.56
1033	NYSE	HCA	Fri, Apr 17, 2015	77.22	78.23	76.91	78.04
1032	NYSE	HCA	Thu, Apr 16, 2015	79.94	79.94	77.64	77.81
1031	NYSE	HCA	Wed, Apr 15, 2015	79.12	80.20	78.48	79.24
1030	NYSE	HCA	Tue, Apr 14, 2015	77.20	77.37	76.51	77.34
1029	NYSE	HCA	Mon, Apr 13, 2015	78.23	79.24	77.27	77.41
1028	NYSE	HCA	Fri, Apr 10, 2015	77.85	78.46	77.36	78.24
1027	NYSE	HCA	Thu, Apr 9, 2015	76.72	77.92	76.55	77.85
1026	NYSE	HCA	Wed, Apr 8, 2015	75.82	77.21	75.80	76.76
1025	NYSE	HCA	Tue, Apr 7, 2015	76.03	76.75	75.69	75.72
1024	NYSE	HCA	Mon, Apr 6, 2015	74.59	76.69	74.42	75.95
1023	NYSE	HCA	Thu, Apr 2, 2015	74.96	75.78	74.57	75.05
1022	NYSE	HCA	Wed, Apr 1, 2015	75.70	76.02	73.65	74.85
1021	NYSE	HCA	Tue, Mar 31, 2015	76.06	76.69	75.22	75.23
1020	NYSE	HCA	Mon, Mar 30, 2015	76.95	77.08	76.09	76.17
1019	NYSE	HCA	Fri, Mar 27, 2015	76.22	77.04	75.96	76.07
1018	NYSE	HCA	Thu, Mar 26, 2015	75.47	76.81	75.13	76.10
1017	NYSE	HCA	Wed, Mar 25, 2015	76.62	77.14	75.46	75.65
1016	NYSE	HCA	Tue, Mar 24, 2015	77.33	77.48	76.37	76.50
1015	NYSE	HCA	Mon, Mar 23, 2015	76.27	78.44	76.21	77.64
1014	NYSE	HCA	Fri, Mar 20, 2015	75.91	76.26	75.19	76.03
1013	NYSE	HCA	Thu, Mar 19, 2015	75.00	75.87	74.74	75.42
1012	NYSE	HCA	Wed, Mar 18, 2015	73.17	75.08	73.05	75.03
1011	NYSE	HCA	Tue, Mar 17, 2015	72.61	73.56	72.11	73.16
1010	NYSE	HCA	Mon, Mar 16, 2015	72.38	73.49	72.38	73.14
1009	NYSE	HCA	Fri, Mar 13, 2015	72.44	73.14	71.31	71.80
1008	NYSE	HCA	Thu, Mar 12, 2015	71.99	73.08	71.85	72.42
1007	NYSE	HCA	Wed, Mar 11, 2015	70.47	72.37	70.22	71.76
1006	NYSE	HCA	Tue, Mar 10, 2015	71.19	71.63	70.24	70.24
1005	NYSE	HCA	Mon, Mar 9, 2015	73.00	73.38	71.56	71.69
1004	NYSE	HCA	Fri, Mar 6, 2015	73.01	74.32	72.01	72.82
1003	NYSE	HCA	Thu, Mar 5, 2015	74.99	75.38	72.31	72.91
1002	NYSE	HCA	Wed, Mar 4, 2015	70.73	77.08	70.21	74.93
1001	NYSE	HCA	Tue, Mar 3, 2015	71.72	71.99	70.07	70.79
1000	NYSE	HCA	Mon, Mar 2, 2015	71.79	73.45	71.61	71.99
999	NYSE	HCA	Fri, Feb 27, 2015	72.33	72.57	71.35	71.54
998	NYSE	HCA	Thu, Feb 26, 2015	70.92	72.37	70.44	72.27
997	NYSE	HCA	Wed, Feb 25, 2015	70.29	71.19	69.97	70.98
996	NYSE	HCA	Tue, Feb 24, 2015	71.00	71.61	70.21	70.41
995	NYSE	HCA	Mon, Feb 23, 2015	70.32	71.15	70.32	70.86
994	NYSE	HCA	Fri, Feb 20, 2015	69.56	70.17	69.00	69.79
993	NYSE	HCA	Thu, Feb 19, 2015	69.03	70.26	68.94	69.60
992	NYSE	HCA	Wed, Feb 18, 2015	69.24	69.56	68.50	69.00
991	NYSE	HCA	Tue, Feb 17, 2015	68.42	69.36	68.23	69.32
990	NYSE	HCA	Fri, Feb 13, 2015	68.70	69.15	68.02	68.54
989	NYSE	HCA	Thu, Feb 12, 2015	68.91	69.46	68.65	69.02
988	NYSE	HCA	Wed, Feb 11, 2015	68.81	69.54	68.52	68.97
987	NYSE	HCA	Tue, Feb 10, 2015	67.85	69.66	67.66	69.01
986	NYSE	HCA	Mon, Feb 9, 2015	67.85	67.97	66.63	67.26
985	NYSE	HCA	Fri, Feb 6, 2015	69.00	69.15	67.54	67.98
984	NYSE	HCA	Thu, Feb 5, 2015	69.00	69.69	68.61	68.85
983	NYSE	HCA	Wed, Feb 4, 2015	68.50	69.65	68.50	68.96
982	NYSE	HCA	Tue, Feb 3, 2015	67.74	70.10	67.49	69.89
981	NYSE	HCA	Mon, Feb 2, 2015	71.04	71.27	69.32	70.18
980	NYSE	HCA	Fri, Jan 30, 2015	71.52	72.37	70.60	70.80
979	NYSE	HCA	Thu, Jan 29, 2015	71.92	72.42	70.74	72.19
978	NYSE	HCA	Wed, Jan 28, 2015	72.32	73.00	71.41	71.50
977	NYSE	HCA	Tue, Jan 27, 2015	72.56	72.90	71.84	72.42
976	NYSE	HCA	Mon, Jan 26, 2015	71.90	73.45	71.27	73.00
975	NYSE	HCA	Fri, Jan 23, 2015	70.45	70.51	68.56	68.64
974	NYSE	HCA	Thu, Jan 22, 2015	69.52	70.68	68.75	70.40
973	NYSE	HCA	Wed, Jan 21, 2015	67.69	69.87	67.53	69.27
972	NYSE	HCA	Tue, Jan 20, 2015	69.86	70.05	67.05	67.86
971	NYSE	HCA	Fri, Jan 16, 2015	69.80	70.01	68.37	69.84
970	NYSE	HCA	Thu, Jan 15, 2015	70.75	71.06	69.58	70.07
969	NYSE	HCA	Wed, Jan 14, 2015	71.27	71.54	69.92	70.46
968	NYSE	HCA	Tue, Jan 13, 2015	73.12	73.19	70.72	72.14
967	NYSE	HCA	Mon, Jan 12, 2015	75.91	76.18	72.01	72.20
966	NYSE	HCA	Fri, Jan 9, 2015	74.76	75.94	74.58	74.65
965	NYSE	HCA	Thu, Jan 8, 2015	73.77	75.09	73.56	74.93
964	NYSE	HCA	Wed, Jan 7, 2015	72.48	73.45	72.13	72.99
963	NYSE	HCA	Tue, Jan 6, 2015	71.89	72.55	70.91	71.69
962	NYSE	HCA	Mon, Jan 5, 2015	73.93	73.97	71.06	71.81
961	NYSE	HCA	Fri, Jan 2, 2015	73.94	74.63	73.07	73.97
960	NYSE	HCA	Wed, Dec 31, 2014	74.54	74.92	73.30	73.39
959	NYSE	HCA	Tue, Dec 30, 2014	74.64	74.90	74.04	74.27
958	NYSE	HCA	Mon, Dec 29, 2014	74.89	75.04	74.19	74.58
957	NYSE	HCA	Fri, Dec 26, 2014	75.04	75.34	74.69	74.82
956	NYSE	HCA	Wed, Dec 24, 2014	75.27	75.42	74.83	74.89
955	NYSE	HCA	Tue, Dec 23, 2014	74.97	75.82	74.38	75.00
954	NYSE	HCA	Mon, Dec 22, 2014	74.43	74.98	74.37	74.96
953	NYSE	HCA	Fri, Dec 19, 2014	74.69	74.79	74.29	74.47
952	NYSE	HCA	Thu, Dec 18, 2014	73.99	74.29	73.37	74.22
951	NYSE	HCA	Wed, Dec 17, 2014	72.60	73.02	71.68	72.58
950	NYSE	HCA	Tue, Dec 16, 2014	73.00	73.73	72.23	72.46
949	NYSE	HCA	Mon, Dec 15, 2014	73.24	73.98	72.18	73.49
948	NYSE	HCA	Fri, Dec 12, 2014	73.47	74.66	72.91	72.94
947	NYSE	HCA	Thu, Dec 11, 2014	73.05	74.33	72.59	73.56
946	NYSE	HCA	Wed, Dec 10, 2014	73.52	73.65	72.31	72.60
945	NYSE	HCA	Tue, Dec 9, 2014	73.35	74.09	72.76	73.88
944	NYSE	HCA	Mon, Dec 8, 2014	74.35	74.80	73.67	74.35
943	NYSE	HCA	Fri, Dec 5, 2014	72.93	74.74	72.57	74.00
942	NYSE	HCA	Thu, Dec 4, 2014	71.24	72.98	70.96	72.53
941	NYSE	HCA	Wed, Dec 3, 2014	69.39	70.71	69.24	70.60
940	NYSE	HCA	Tue, Dec 2, 2014	68.49	69.29	68.23	68.95
939	NYSE	HCA	Mon, Dec 1, 2014	69.91	69.91	68.01	68.69
938	NYSE	HCA	Fri, Nov 28, 2014	69.05	70.01	68.80	69.69
937	NYSE	HCA	Wed, Nov 26, 2014	69.57	69.88	69.24	69.48
936	NYSE	HCA	Tue, Nov 25, 2014	69.47	70.02	69.11	69.60
935	NYSE	HCA	Mon, Nov 24, 2014	68.50	70.22	68.20	69.43
934	NYSE	HCA	Fri, Nov 21, 2014	68.23	68.74	67.68	68.47
933	NYSE	HCA	Thu, Nov 20, 2014	66.70	67.91	66.34	67.87
932	NYSE	HCA	Wed, Nov 19, 2014	67.38	67.63	66.80	67.04
931	NYSE	HCA	Tue, Nov 18, 2014	65.81	67.96	65.81	67.23
930	NYSE	HCA	Mon, Nov 17, 2014	63.32	65.75	63.31	65.73
929	NYSE	HCA	Fri, Nov 14, 2014	64.78	64.89	62.75	62.94
928	NYSE	HCA	Thu, Nov 13, 2014	65.00	65.70	64.72	65.08
927	NYSE	HCA	Wed, Nov 12, 2014	64.75	65.41	63.76	64.84
926	NYSE	HCA	Tue, Nov 11, 2014	65.92	66.92	65.47	66.01
925	NYSE	HCA	Mon, Nov 10, 2014	66.15	67.61	65.44	65.75
924	NYSE	HCA	Fri, Nov 7, 2014	68.75	69.11	64.30	65.75
923	NYSE	HCA	Thu, Nov 6, 2014	67.91	69.12	67.86	68.97
922	NYSE	HCA	Wed, Nov 5, 2014	69.73	70.18	67.27	67.85
921	NYSE	HCA	Tue, Nov 4, 2014	70.36	70.52	68.86	69.34
920	NYSE	HCA	Mon, Nov 3, 2014	70.34	72.54	69.84	70.23
919	NYSE	HCA	Fri, Oct 31, 2014	70.58	70.90	68.91	70.05
918	NYSE	HCA	Thu, Oct 30, 2014	69.66	69.82	68.45	69.40
917	NYSE	HCA	Wed, Oct 29, 2014	70.66	71.99	69.58	69.92
916	NYSE	HCA	Tue, Oct 28, 2014	72.25	72.85	69.04	71.28
915	NYSE	HCA	Mon, Oct 27, 2014	71.89	72.20	70.99	71.40
914	NYSE	HCA	Fri, Oct 24, 2014	71.75	72.09	70.59	72.07
913	NYSE	HCA	Thu, Oct 23, 2014	71.08	71.99	70.30	71.36
912	NYSE	HCA	Wed, Oct 22, 2014	71.90	72.20	70.02	70.24
911	NYSE	HCA	Tue, Oct 21, 2014	70.63	71.73	70.44	71.61
910	NYSE	HCA	Mon, Oct 20, 2014	69.38	70.58	67.69	70.46
909	NYSE	HCA	Fri, Oct 17, 2014	69.20	70.89	68.65	69.44
908	NYSE	HCA	Thu, Oct 16, 2014	66.56	68.99	65.06	68.23
907	NYSE	HCA	Wed, Oct 15, 2014	65.73	66.51	62.50	64.84
906	NYSE	HCA	Tue, Oct 14, 2014	67.60	68.10	64.96	66.98
905	NYSE	HCA	Mon, Oct 13, 2014	69.04	70.67	66.96	67.05
904	NYSE	HCA	Fri, Oct 10, 2014	69.29	71.07	68.81	69.06
903	NYSE	HCA	Thu, Oct 9, 2014	72.00	72.11	69.14	69.48
902	NYSE	HCA	Wed, Oct 8, 2014	71.28	72.37	70.34	72.09
901	NYSE	HCA	Tue, Oct 7, 2014	70.51	71.94	69.91	70.99
900	NYSE	HCA	Mon, Oct 6, 2014	71.54	71.77	70.08	70.91
899	NYSE	HCA	Fri, Oct 3, 2014	69.71	71.63	69.50	71.25
898	NYSE	HCA	Thu, Oct 2, 2014	68.75	69.54	67.19	69.37
897	NYSE	HCA	Wed, Oct 1, 2014	70.52	70.52	68.26	68.45
896	NYSE	HCA	Tue, Sep 30, 2014	72.00	72.19	70.43	70.52
895	NYSE	HCA	Mon, Sep 29, 2014	70.82	72.10	70.59	71.77
894	NYSE	HCA	Fri, Sep 26, 2014	71.78	72.27	70.31	71.20
893	NYSE	HCA	Thu, Sep 25, 2014	73.01	73.18	71.40	71.54
892	NYSE	HCA	Wed, Sep 24, 2014	72.38	73.35	71.61	73.12
891	NYSE	HCA	Tue, Sep 23, 2014	72.43	72.99	72.00	72.08
890	NYSE	HCA	Mon, Sep 22, 2014	73.56	73.94	72.14	72.63
889	NYSE	HCA	Fri, Sep 19, 2014	72.80	73.63	71.94	73.48
888	NYSE	HCA	Thu, Sep 18, 2014	71.77	72.76	71.37	72.36
887	NYSE	HCA	Wed, Sep 17, 2014	72.16	72.44	71.28	71.48
886	NYSE	HCA	Tue, Sep 16, 2014	71.20	72.20	70.90	71.70
885	NYSE	HCA	Mon, Sep 15, 2014	71.57	71.89	70.90	71.34
884	NYSE	HCA	Fri, Sep 12, 2014	72.55	73.19	71.01	71.56
883	NYSE	HCA	Thu, Sep 11, 2014	70.71	72.43	70.71	72.35
882	NYSE	HCA	Wed, Sep 10, 2014	70.62	71.09	70.02	70.83
881	NYSE	HCA	Tue, Sep 9, 2014	70.88	72.48	70.64	70.70
880	NYSE	HCA	Mon, Sep 8, 2014	69.50	70.45	69.35	70.23
879	NYSE	HCA	Fri, Sep 5, 2014	68.18	69.86	68.06	69.24
878	NYSE	HCA	Thu, Sep 4, 2014	69.15	69.25	67.42	68.08
877	NYSE	HCA	Wed, Sep 3, 2014	70.10	70.15	69.14	69.15
876	NYSE	HCA	Tue, Sep 2, 2014	70.00	70.29	69.06	70.15
875	NYSE	HCA	Fri, Aug 29, 2014	68.98	70.07	68.98	69.82
874	NYSE	HCA	Thu, Aug 28, 2014	69.20	69.46	68.94	68.98
873	NYSE	HCA	Wed, Aug 27, 2014	69.25	69.58	69.04	69.25
872	NYSE	HCA	Tue, Aug 26, 2014	68.99	69.51	68.84	69.27
871	NYSE	HCA	Mon, Aug 25, 2014	69.36	69.72	68.53	68.77
870	NYSE	HCA	Fri, Aug 22, 2014	68.54	69.49	68.54	69.26
869	NYSE	HCA	Thu, Aug 21, 2014	68.77	68.83	68.20	68.45
868	NYSE	HCA	Wed, Aug 20, 2014	68.35	68.76	67.78	68.53
867	NYSE	HCA	Tue, Aug 19, 2014	69.15	69.19	67.88	68.69
866	NYSE	HCA	Mon, Aug 18, 2014	68.18	69.19	68.01	68.87
865	NYSE	HCA	Fri, Aug 15, 2014	67.35	67.99	67.26	67.74
864	NYSE	HCA	Thu, Aug 14, 2014	66.72	67.34	66.68	67.20
863	NYSE	HCA	Wed, Aug 13, 2014	65.81	66.57	65.56	66.39
862	NYSE	HCA	Tue, Aug 12, 2014	65.82	66.07	65.06	65.41
861	NYSE	HCA	Mon, Aug 11, 2014	67.40	67.40	65.75	65.93
860	NYSE	HCA	Fri, Aug 8, 2014	67.21	67.72	65.85	67.13
859	NYSE	HCA	Thu, Aug 7, 2014	67.43	68.00	66.93	67.22
858	NYSE	HCA	Wed, Aug 6, 2014	66.56	68.09	65.74	67.03
857	NYSE	HCA	Tue, Aug 5, 2014	66.36	67.39	66.10	66.80
856	NYSE	HCA	Mon, Aug 4, 2014	65.93	66.28	65.02	65.83
855	NYSE	HCA	Fri, Aug 1, 2014	65.09	66.50	64.77	65.49
854	NYSE	HCA	Thu, Jul 31, 2014	65.53	65.57	64.51	65.31
853	NYSE	HCA	Wed, Jul 30, 2014	64.58	66.71	64.58	66.26
852	NYSE	HCA	Tue, Jul 29, 2014	63.78	65.27	62.72	65.07
851	NYSE	HCA	Mon, Jul 28, 2014	62.95	63.90	62.60	63.65
850	NYSE	HCA	Fri, Jul 25, 2014	62.80	64.00	62.57	62.90
849	NYSE	HCA	Thu, Jul 24, 2014	61.89	62.41	61.39	61.50
848	NYSE	HCA	Wed, Jul 23, 2014	62.00	62.68	61.07	62.05
847	NYSE	HCA	Tue, Jul 22, 2014	61.47	63.60	59.39	61.77
846	NYSE	HCA	Mon, Jul 21, 2014	62.05	62.05	60.90	61.55
845	NYSE	HCA	Fri, Jul 18, 2014	60.46	62.55	60.31	62.44
844	NYSE	HCA	Thu, Jul 17, 2014	61.22	62.99	60.37	60.61
843	NYSE	HCA	Wed, Jul 16, 2014	58.52	61.44	58.18	60.99
842	NYSE	HCA	Tue, Jul 15, 2014	55.37	56.39	55.12	55.21
841	NYSE	HCA	Mon, Jul 14, 2014	56.00	56.32	55.39	55.78
840	NYSE	HCA	Fri, Jul 11, 2014	55.52	56.16	55.05	55.94
839	NYSE	HCA	Thu, Jul 10, 2014	54.36	56.11	54.36	55.70
838	NYSE	HCA	Wed, Jul 9, 2014	54.75	55.61	54.26	54.95
837	NYSE	HCA	Tue, Jul 8, 2014	55.24	55.38	53.61	54.52
836	NYSE	HCA	Mon, Jul 7, 2014	56.93	57.03	55.37	55.48
835	NYSE	HCA	Thu, Jul 3, 2014	57.29	57.75	56.69	57.11
834	NYSE	HCA	Wed, Jul 2, 2014	55.89	57.39	55.73	57.27
833	NYSE	HCA	Tue, Jul 1, 2014	56.73	57.22	55.77	56.09
832	NYSE	HCA	Mon, Jun 30, 2014	55.62	56.83	55.52	56.38
831	NYSE	HCA	Fri, Jun 27, 2014	55.66	56.27	54.70	55.43
830	NYSE	HCA	Thu, Jun 26, 2014	56.60	56.72	54.58	55.76
829	NYSE	HCA	Wed, Jun 25, 2014	56.48	57.44	55.81	56.85
828	NYSE	HCA	Tue, Jun 24, 2014	57.98	57.98	56.49	56.54
827	NYSE	HCA	Mon, Jun 23, 2014	57.69	58.55	57.50	58.01
826	NYSE	HCA	Fri, Jun 20, 2014	56.54	57.77	56.54	57.61
825	NYSE	HCA	Thu, Jun 19, 2014	55.73	56.54	55.47	56.49
824	NYSE	HCA	Wed, Jun 18, 2014	55.52	55.89	54.77	55.81
823	NYSE	HCA	Tue, Jun 17, 2014	56.02	56.48	55.49	55.56
822	NYSE	HCA	Mon, Jun 16, 2014	55.00	56.63	54.99	55.99
821	NYSE	HCA	Fri, Jun 13, 2014	54.49	55.34	54.13	54.98
820	NYSE	HCA	Thu, Jun 12, 2014	55.00	55.00	54.29	54.52
819	NYSE	HCA	Wed, Jun 11, 2014	55.05	55.53	54.00	55.01
818	NYSE	HCA	Tue, Jun 10, 2014	55.35	55.35	54.42	55.26
817	NYSE	HCA	Mon, Jun 9, 2014	55.58	55.96	55.13	55.38
816	NYSE	HCA	Fri, Jun 6, 2014	56.31	56.71	55.52	55.59
815	NYSE	HCA	Thu, Jun 5, 2014	54.71	56.39	54.68	56.26
814	NYSE	HCA	Wed, Jun 4, 2014	54.30	54.95	54.12	54.77
813	NYSE	HCA	Tue, Jun 3, 2014	53.04	54.82	53.03	54.50
812	NYSE	HCA	Mon, Jun 2, 2014	53.10	53.28	52.37	52.99
811	NYSE	HCA	Fri, May 30, 2014	53.30	53.52	52.87	52.99
810	NYSE	HCA	Thu, May 29, 2014	53.37	53.66	53.29	53.39
809	NYSE	HCA	Wed, May 28, 2014	53.38	53.97	53.18	53.37
808	NYSE	HCA	Tue, May 27, 2014	53.80	54.00	53.03	53.12
807	NYSE	HCA	Fri, May 23, 2014	52.70	53.66	52.37	53.44
806	NYSE	HCA	Thu, May 22, 2014	52.45	53.47	52.08	52.33
805	NYSE	HCA	Wed, May 21, 2014	51.92	52.68	51.92	52.27
804	NYSE	HCA	Tue, May 20, 2014	51.44	51.98	51.44	51.72
803	NYSE	HCA	Mon, May 19, 2014	51.16	51.75	51.00	51.51
802	NYSE	HCA	Fri, May 16, 2014	51.97	51.97	51.11	51.25
801	NYSE	HCA	Thu, May 15, 2014	52.52	52.64	51.80	52.10
800	NYSE	HCA	Wed, May 14, 2014	52.36	52.87	52.13	52.68
799	NYSE	HCA	Tue, May 13, 2014	52.07	52.73	52.03	52.36
798	NYSE	HCA	Mon, May 12, 2014	51.70	52.39	51.70	52.30
797	NYSE	HCA	Fri, May 9, 2014	51.14	51.83	50.79	51.51
796	NYSE	HCA	Thu, May 8, 2014	51.43	52.32	51.01	51.18
795	NYSE	HCA	Wed, May 7, 2014	52.01	52.07	50.69	51.54
794	NYSE	HCA	Tue, May 6, 2014	52.25	52.84	51.91	51.96
793	NYSE	HCA	Mon, May 5, 2014	51.95	52.57	51.62	52.35
792	NYSE	HCA	Fri, May 2, 2014	52.36	52.53	51.72	51.88
791	NYSE	HCA	Thu, May 1, 2014	52.00	52.84	51.48	52.40
790	NYSE	HCA	Wed, Apr 30, 2014	51.62	52.40	51.40	52.00
789	NYSE	HCA	Tue, Apr 29, 2014	51.00	51.97	49.91	51.40
788	NYSE	HCA	Mon, Apr 28, 2014	53.49	53.81	52.50	52.61
787	NYSE	HCA	Fri, Apr 25, 2014	51.24	53.73	50.73	53.44
786	NYSE	HCA	Thu, Apr 24, 2014	50.76	51.23	50.46	50.53
785	NYSE	HCA	Wed, Apr 23, 2014	49.70	50.60	49.48	50.40
784	NYSE	HCA	Tue, Apr 22, 2014	49.40	50.35	49.12	49.42
783	NYSE	HCA	Mon, Apr 21, 2014	48.80	49.51	48.74	49.46
782	NYSE	HCA	Thu, Apr 17, 2014	48.65	49.22	48.10	49.01
781	NYSE	HCA	Wed, Apr 16, 2014	49.16	49.20	48.31	48.57
780	NYSE	HCA	Tue, Apr 15, 2014	48.73	49.22	47.79	48.74
779	NYSE	HCA	Mon, Apr 14, 2014	48.52	48.99	48.02	48.50
778	NYSE	HCA	Fri, Apr 11, 2014	49.07	49.91	48.14	48.21
777	NYSE	HCA	Thu, Apr 10, 2014	50.67	50.75	48.77	49.21
776	NYSE	HCA	Wed, Apr 9, 2014	50.00	50.82	49.62	50.75
775	NYSE	HCA	Tue, Apr 8, 2014	48.75	50.45	48.03	49.98
774	NYSE	HCA	Mon, Apr 7, 2014	50.13	50.18	48.53	48.76
773	NYSE	HCA	Fri, Apr 4, 2014	51.56	52.34	50.13	50.17
772	NYSE	HCA	Thu, Apr 3, 2014	52.07	52.07	50.96	51.15
771	NYSE	HCA	Wed, Apr 2, 2014	52.01	52.39	51.64	52.24
770	NYSE	HCA	Tue, Apr 1, 2014	52.54	52.83	51.54	51.90
769	NYSE	HCA	Mon, Mar 31, 2014	51.75	52.68	51.75	52.50
768	NYSE	HCA	Fri, Mar 28, 2014	50.59	51.75	50.59	51.14
767	NYSE	HCA	Thu, Mar 27, 2014	50.44	50.66	50.02	50.36
766	NYSE	HCA	Wed, Mar 26, 2014	49.13	50.84	49.03	50.35
765	NYSE	HCA	Tue, Mar 25, 2014	48.85	49.29	48.30	48.84
764	NYSE	HCA	Mon, Mar 24, 2014	50.00	50.25	48.64	48.79
763	NYSE	HCA	Fri, Mar 21, 2014	49.72	50.41	49.51	50.14
762	NYSE	HCA	Thu, Mar 20, 2014	49.95	50.23	49.32	49.43
761	NYSE	HCA	Wed, Mar 19, 2014	49.32	50.37	49.22	49.95
760	NYSE	HCA	Tue, Mar 18, 2014	48.55	49.82	48.52	49.23
759	NYSE	HCA	Mon, Mar 17, 2014	47.82	48.44	47.74	48.27
758	NYSE	HCA	Fri, Mar 14, 2014	47.84	48.28	47.21	47.65
757	NYSE	HCA	Thu, Mar 13, 2014	49.33	49.43	47.17	48.00
756	NYSE	HCA	Wed, Mar 12, 2014	48.80	49.27	48.66	49.21
755	NYSE	HCA	Tue, Mar 11, 2014	49.60	50.45	49.21	49.24
754	NYSE	HCA	Mon, Mar 10, 2014	49.66	49.96	49.39	49.55
753	NYSE	HCA	Fri, Mar 7, 2014	49.99	50.52	49.45	49.63
752	NYSE	HCA	Thu, Mar 6, 2014	50.63	50.72	49.58	49.62
751	NYSE	HCA	Wed, Mar 5, 2014	51.19	51.29	50.11	50.29
750	NYSE	HCA	Tue, Mar 4, 2014	52.00	52.49	51.03	51.06
749	NYSE	HCA	Mon, Mar 3, 2014	50.71	52.09	50.71	51.69
748	NYSE	HCA	Fri, Feb 28, 2014	51.61	52.23	50.82	51.20
747	NYSE	HCA	Thu, Feb 27, 2014	50.32	51.65	50.23	51.52
746	NYSE	HCA	Wed, Feb 26, 2014	49.62	50.80	49.41	50.48
745	NYSE	HCA	Tue, Feb 25, 2014	50.22	50.56	49.33	49.56
744	NYSE	HCA	Mon, Feb 24, 2014	50.25	50.94	50.00	50.37
743	NYSE	HCA	Fri, Feb 21, 2014	50.27	50.62	49.69	50.01
742	NYSE	HCA	Thu, Feb 20, 2014	49.60	50.42	49.30	50.23
741	NYSE	HCA	Wed, Feb 19, 2014	49.65	49.99	49.31	49.56
740	NYSE	HCA	Tue, Feb 18, 2014	50.00	50.48	49.63	49.84
739	NYSE	HCA	Fri, Feb 14, 2014	49.99	50.55	49.71	49.76
738	NYSE	HCA	Thu, Feb 13, 2014	48.76	50.65	48.67	50.00
737	NYSE	HCA	Wed, Feb 12, 2014	48.51	49.54	48.50	49.07
736	NYSE	HCA	Tue, Feb 11, 2014	48.89	49.11	48.31	48.96
735	NYSE	HCA	Mon, Feb 10, 2014	48.21	49.00	47.73	48.97
734	NYSE	HCA	Fri, Feb 7, 2014	48.00	48.78	47.87	48.33
733	NYSE	HCA	Thu, Feb 6, 2014	48.06	48.45	47.63	48.37
732	NYSE	HCA	Wed, Feb 5, 2014	48.03	48.25	46.61	47.97
731	NYSE	HCA	Tue, Feb 4, 2014	49.50	50.57	46.02	48.52
730	NYSE	HCA	Mon, Feb 3, 2014	50.45	50.45	48.44	48.46
729	NYSE	HCA	Fri, Jan 31, 2014	48.85	50.75	48.81	50.27
728	NYSE	HCA	Thu, Jan 30, 2014	49.48	50.17	49.39	49.49
727	NYSE	HCA	Wed, Jan 29, 2014	49.36	49.98	48.83	49.30
726	NYSE	HCA	Tue, Jan 28, 2014	49.05	50.04	48.99	49.52
725	NYSE	HCA	Mon, Jan 27, 2014	48.54	50.02	48.24	49.10
724	NYSE	HCA	Fri, Jan 24, 2014	49.61	49.61	47.51	48.40
723	NYSE	HCA	Thu, Jan 23, 2014	49.69	50.00	49.25	49.79
722	NYSE	HCA	Wed, Jan 22, 2014	49.97	50.17	49.82	49.82
721	NYSE	HCA	Tue, Jan 21, 2014	51.72	51.72	49.55	50.00
720	NYSE	HCA	Fri, Jan 17, 2014	51.30	51.75	50.84	51.41
719	NYSE	HCA	Thu, Jan 16, 2014	51.10	51.56	50.92	51.22
718	NYSE	HCA	Wed, Jan 15, 2014	51.37	51.59	50.70	51.07
717	NYSE	HCA	Tue, Jan 14, 2014	51.43	51.75	50.93	51.41
716	NYSE	HCA	Mon, Jan 13, 2014	51.21	51.76	50.78	50.96
715	NYSE	HCA	Fri, Jan 10, 2014	50.70	51.71	50.58	51.32
714	NYSE	HCA	Thu, Jan 9, 2014	50.55	51.02	50.25	50.90
713	NYSE	HCA	Wed, Jan 8, 2014	49.87	50.94	49.70	50.55
712	NYSE	HCA	Tue, Jan 7, 2014	48.53	49.97	48.51	49.85
711	NYSE	HCA	Mon, Jan 6, 2014	48.77	49.67	48.23	48.53
710	NYSE	HCA	Fri, Jan 3, 2014	47.83	48.93	47.83	48.77
709	NYSE	HCA	Thu, Jan 2, 2014	47.39	48.40	47.26	47.77
708	NYSE	HCA	Tue, Dec 31, 2013	47.25	47.98	47.18	47.71
707	NYSE	HCA	Mon, Dec 30, 2013	46.43	47.29	46.11	47.19
706	NYSE	HCA	Fri, Dec 27, 2013	46.90	46.90	46.32	46.47
705	NYSE	HCA	Thu, Dec 26, 2013	46.70	46.80	46.50	46.62
704	NYSE	HCA	Tue, Dec 24, 2013	45.96	46.99	45.96	46.53
703	NYSE	HCA	Mon, Dec 23, 2013	46.91	47.07	45.58	46.04
702	NYSE	HCA	Fri, Dec 20, 2013	45.48	46.95	45.09	46.89
701	NYSE	HCA	Thu, Dec 19, 2013	46.49	46.50	45.62	45.66
700	NYSE	HCA	Wed, Dec 18, 2013	46.19	46.66	46.01	46.55
699	NYSE	HCA	Tue, Dec 17, 2013	47.05	47.05	45.07	45.54
698	NYSE	HCA	Mon, Dec 16, 2013	46.94	47.26	46.77	47.18
697	NYSE	HCA	Fri, Dec 13, 2013	46.63	47.07	46.31	46.83
696	NYSE	HCA	Thu, Dec 12, 2013	46.82	46.86	45.19	46.32
695	NYSE	HCA	Wed, Dec 11, 2013	47.22	47.39	46.15	46.73
694	NYSE	HCA	Tue, Dec 10, 2013	46.90	47.71	46.79	47.30
693	NYSE	HCA	Mon, Dec 9, 2013	47.32	47.48	46.93	46.98
692	NYSE	HCA	Fri, Dec 6, 2013	46.85	47.46	46.67	47.24
691	NYSE	HCA	Thu, Dec 5, 2013	46.90	46.90	46.43	46.57
690	NYSE	HCA	Wed, Dec 4, 2013	47.03	47.20	46.62	47.00
689	NYSE	HCA	Tue, Dec 3, 2013	46.54	47.10	46.48	47.06
688	NYSE	HCA	Mon, Dec 2, 2013	46.28	47.06	46.24	46.72
687	NYSE	HCA	Fri, Nov 29, 2013	46.83	47.19	46.33	46.42
686	NYSE	HCA	Wed, Nov 27, 2013	45.72	46.69	45.36	46.52
685	NYSE	HCA	Tue, Nov 26, 2013	44.40	45.91	44.16	45.48
684	NYSE	HCA	Mon, Nov 25, 2013	44.87	45.03	44.27	44.35
683	NYSE	HCA	Fri, Nov 22, 2013	44.42	44.91	43.97	44.76
682	NYSE	HCA	Thu, Nov 21, 2013	44.11	44.56	43.96	44.44
681	NYSE	HCA	Wed, Nov 20, 2013	44.00	44.80	43.90	44.20
680	NYSE	HCA	Tue, Nov 19, 2013	44.36	44.50	43.20	43.78
679	NYSE	HCA	Mon, Nov 18, 2013	44.60	45.02	44.13	44.31
678	NYSE	HCA	Fri, Nov 15, 2013	45.85	45.99	44.25	45.07
677	NYSE	HCA	Thu, Nov 14, 2013	45.58	45.99	45.34	45.85
676	NYSE	HCA	Wed, Nov 13, 2013	45.28	45.85	45.10	45.63
675	NYSE	HCA	Tue, Nov 12, 2013	45.14	45.55	44.63	45.44
674	NYSE	HCA	Mon, Nov 11, 2013	45.15	45.69	44.90	45.50
673	NYSE	HCA	Fri, Nov 8, 2013	44.45	45.15	44.17	45.13
672	NYSE	HCA	Thu, Nov 7, 2013	45.48	45.50	43.87	44.24
671	NYSE	HCA	Wed, Nov 6, 2013	46.83	47.10	45.05	45.30
670	NYSE	HCA	Tue, Nov 5, 2013	47.16	47.74	45.86	46.45
669	NYSE	HCA	Mon, Nov 4, 2013	47.31	47.74	47.18	47.74
668	NYSE	HCA	Fri, Nov 1, 2013	47.36	47.68	46.67	47.31
667	NYSE	HCA	Thu, Oct 31, 2013	46.69	47.45	46.67	47.14
666	NYSE	HCA	Wed, Oct 30, 2013	46.95	47.00	46.40	46.67
665	NYSE	HCA	Tue, Oct 29, 2013	46.91	47.62	46.50	47.34
664	NYSE	HCA	Mon, Oct 28, 2013	46.74	47.49	46.64	47.02
663	NYSE	HCA	Fri, Oct 25, 2013	45.68	47.19	45.68	46.92
662	NYSE	HCA	Thu, Oct 24, 2013	46.70	46.91	45.35	45.80
661	NYSE	HCA	Wed, Oct 23, 2013	46.82	46.95	46.24	46.77
660	NYSE	HCA	Tue, Oct 22, 2013	47.67	48.03	46.97	47.00
659	NYSE	HCA	Mon, Oct 21, 2013	48.54	48.75	47.43	47.53
658	NYSE	HCA	Fri, Oct 18, 2013	49.19	49.52	47.60	48.54
657	NYSE	HCA	Thu, Oct 17, 2013	46.03	47.47	46.03	47.38
656	NYSE	HCA	Wed, Oct 16, 2013	46.06	46.31	45.57	46.22
655	NYSE	HCA	Tue, Oct 15, 2013	46.39	46.44	45.52	45.90
654	NYSE	HCA	Mon, Oct 14, 2013	46.20	46.45	45.30	46.33
653	NYSE	HCA	Fri, Oct 11, 2013	45.68	46.82	45.67	46.56
652	NYSE	HCA	Thu, Oct 10, 2013	46.30	46.75	45.54	45.65
651	NYSE	HCA	Wed, Oct 9, 2013	45.92	46.69	45.80	46.01
650	NYSE	HCA	Tue, Oct 8, 2013	46.54	46.70	45.71	45.81
649	NYSE	HCA	Mon, Oct 7, 2013	44.79	46.51	44.79	46.26
648	NYSE	HCA	Fri, Oct 4, 2013	46.00	46.60	45.76	46.10
647	NYSE	HCA	Thu, Oct 3, 2013	45.29	47.07	45.29	45.94
646	NYSE	HCA	Wed, Oct 2, 2013	44.53	45.46	44.27	45.34
645	NYSE	HCA	Tue, Oct 1, 2013	42.81	44.61	42.60	44.60
644	NYSE	HCA	Mon, Sep 30, 2013	41.96	43.00	41.77	42.75
643	NYSE	HCA	Fri, Sep 27, 2013	42.07	42.57	41.91	42.07
642	NYSE	HCA	Thu, Sep 26, 2013	42.21	42.56	42.06	42.37
641	NYSE	HCA	Wed, Sep 25, 2013	41.78	42.13	41.56	42.03
640	NYSE	HCA	Tue, Sep 24, 2013	41.87	42.05	41.30	41.45
639	NYSE	HCA	Mon, Sep 23, 2013	42.18	42.18	41.50	42.01
638	NYSE	HCA	Fri, Sep 20, 2013	42.34	42.50	41.80	42.16
637	NYSE	HCA	Thu, Sep 19, 2013	42.75	43.11	42.29	42.34
636	NYSE	HCA	Wed, Sep 18, 2013	41.50	42.75	41.36	42.75
635	NYSE	HCA	Tue, Sep 17, 2013	41.04	41.32	40.62	41.31
634	NYSE	HCA	Mon, Sep 16, 2013	40.73	41.57	40.70	41.10
633	NYSE	HCA	Fri, Sep 13, 2013	39.86	40.58	39.75	40.29
632	NYSE	HCA	Thu, Sep 12, 2013	39.67	39.91	38.95	39.74
631	NYSE	HCA	Wed, Sep 11, 2013	39.35	39.83	39.35	39.70
630	NYSE	HCA	Tue, Sep 10, 2013	39.03	39.54	39.02	39.34
629	NYSE	HCA	Mon, Sep 9, 2013	39.51	39.55	38.43	38.84
628	NYSE	HCA	Fri, Sep 6, 2013	38.78	39.89	38.49	39.52
627	NYSE	HCA	Thu, Sep 5, 2013	38.44	38.92	38.44	38.69
626	NYSE	HCA	Wed, Sep 4, 2013	38.75	38.75	38.40	38.51
625	NYSE	HCA	Tue, Sep 3, 2013	38.31	38.87	38.31	38.68
624	NYSE	HCA	Fri, Aug 30, 2013	38.71	38.87	37.99	38.19
623	NYSE	HCA	Thu, Aug 29, 2013	38.47	39.11	38.47	38.75
622	NYSE	HCA	Wed, Aug 28, 2013	38.50	39.00	38.41	38.57
621	NYSE	HCA	Tue, Aug 27, 2013	38.89	39.12	38.39	38.50
620	NYSE	HCA	Mon, Aug 26, 2013	38.33	39.64	38.21	39.38
619	NYSE	HCA	Fri, Aug 23, 2013	38.50	38.51	38.04	38.26
618	NYSE	HCA	Thu, Aug 22, 2013	38.43	38.99	38.23	38.50
617	NYSE	HCA	Wed, Aug 21, 2013	38.51	38.76	38.10	38.26
616	NYSE	HCA	Tue, Aug 20, 2013	38.10	38.78	38.00	38.58
615	NYSE	HCA	Mon, Aug 19, 2013	37.96	38.38	37.75	38.05
614	NYSE	HCA	Fri, Aug 16, 2013	38.42	38.45	37.80	37.90
613	NYSE	HCA	Thu, Aug 15, 2013	38.63	38.83	37.98	38.41
612	NYSE	HCA	Wed, Aug 14, 2013	38.82	39.50	38.71	39.12
611	NYSE	HCA	Tue, Aug 13, 2013	38.88	39.09	38.36	38.63
610	NYSE	HCA	Mon, Aug 12, 2013	39.02	39.12	38.56	38.77
609	NYSE	HCA	Fri, Aug 9, 2013	38.58	39.20	38.53	39.01
608	NYSE	HCA	Thu, Aug 8, 2013	38.20	38.81	38.19	38.53
607	NYSE	HCA	Wed, Aug 7, 2013	38.18	38.42	37.80	38.06
606	NYSE	HCA	Tue, Aug 6, 2013	39.52	39.52	38.08	38.33
605	NYSE	HCA	Mon, Aug 5, 2013	39.04	39.74	38.98	39.56
604	NYSE	HCA	Fri, Aug 2, 2013	39.00	39.28	38.87	39.04
603	NYSE	HCA	Thu, Aug 1, 2013	39.00	39.96	38.40	39.08
602	NYSE	HCA	Wed, Jul 31, 2013	39.11	39.21	38.84	39.00
601	NYSE	HCA	Tue, Jul 30, 2013	39.25	39.29	38.08	39.09
600	NYSE	HCA	Mon, Jul 29, 2013	39.70	40.13	39.01	39.05
599	NYSE	HCA	Fri, Jul 26, 2013	38.71	39.90	38.68	39.74
598	NYSE	HCA	Thu, Jul 25, 2013	38.54	38.70	38.44	38.68
597	NYSE	HCA	Wed, Jul 24, 2013	39.10	39.23	38.66	38.76
596	NYSE	HCA	Tue, Jul 23, 2013	39.21	39.28	38.61	39.10
595	NYSE	HCA	Mon, Jul 22, 2013	38.53	39.34	38.29	39.22
594	NYSE	HCA	Fri, Jul 19, 2013	38.69	39.20	38.28	38.63
593	NYSE	HCA	Thu, Jul 18, 2013	38.45	39.24	38.45	39.16
592	NYSE	HCA	Wed, Jul 17, 2013	39.07	39.07	38.37	38.49
591	NYSE	HCA	Tue, Jul 16, 2013	38.50	39.25	38.17	38.86
590	NYSE	HCA	Mon, Jul 15, 2013	37.90	37.90	36.97	37.21
589	NYSE	HCA	Fri, Jul 12, 2013	37.33	37.64	37.14	37.62
588	NYSE	HCA	Thu, Jul 11, 2013	37.52	37.66	36.99	37.24
587	NYSE	HCA	Wed, Jul 10, 2013	36.97	37.39	36.67	37.27
586	NYSE	HCA	Tue, Jul 9, 2013	36.74	37.14	36.03	36.87
585	NYSE	HCA	Mon, Jul 8, 2013	36.08	36.53	35.80	36.45
584	NYSE	HCA	Fri, Jul 5, 2013	35.64	36.07	35.45	35.86
583	NYSE	HCA	Wed, Jul 3, 2013	35.78	36.20	35.20	35.49
582	NYSE	HCA	Tue, Jul 2, 2013	36.97	37.19	36.48	36.91
581	NYSE	HCA	Mon, Jul 1, 2013	36.41	37.19	36.26	36.94
580	NYSE	HCA	Fri, Jun 28, 2013	36.23	36.47	35.40	36.06
579	NYSE	HCA	Thu, Jun 27, 2013	36.55	36.96	36.08	36.39
578	NYSE	HCA	Wed, Jun 26, 2013	36.75	37.24	36.13	36.52
577	NYSE	HCA	Tue, Jun 25, 2013	36.76	37.22	36.44	36.62
576	NYSE	HCA	Mon, Jun 24, 2013	37.13	37.84	35.98	36.60
575	NYSE	HCA	Fri, Jun 21, 2013	37.82	37.92	36.38	37.44
574	NYSE	HCA	Thu, Jun 20, 2013	38.27	38.49	37.13	37.68
573	NYSE	HCA	Wed, Jun 19, 2013	38.83	39.10	37.90	38.75
572	NYSE	HCA	Tue, Jun 18, 2013	39.21	39.28	38.74	38.83
571	NYSE	HCA	Mon, Jun 17, 2013	40.27	40.27	38.69	39.26
570	NYSE	HCA	Fri, Jun 14, 2013	40.25	40.32	39.81	39.90
569	NYSE	HCA	Thu, Jun 13, 2013	39.42	40.44	39.21	40.29
568	NYSE	HCA	Wed, Jun 12, 2013	40.24	40.29	39.13	39.53
567	NYSE	HCA	Tue, Jun 11, 2013	39.78	40.33	39.54	39.73
566	NYSE	HCA	Mon, Jun 10, 2013	39.60	40.48	39.52	40.24
565	NYSE	HCA	Fri, Jun 7, 2013	38.62	39.80	38.48	39.60
564	NYSE	HCA	Thu, Jun 6, 2013	38.26	38.80	37.88	38.40
563	NYSE	HCA	Wed, Jun 5, 2013	38.75	38.90	37.87	38.11
562	NYSE	HCA	Tue, Jun 4, 2013	39.20	39.75	38.75	39.02
561	NYSE	HCA	Mon, Jun 3, 2013	39.13	39.41	38.42	39.28
560	NYSE	HCA	Fri, May 31, 2013	38.78	39.67	38.53	39.06
559	NYSE	HCA	Thu, May 30, 2013	38.14	39.20	38.11	38.82
558	NYSE	HCA	Wed, May 29, 2013	38.10	38.13	37.49	38.03
557	NYSE	HCA	Tue, May 28, 2013	37.96	38.68	37.72	38.31
556	NYSE	HCA	Fri, May 24, 2013	37.71	37.84	37.38	37.53
555	NYSE	HCA	Thu, May 23, 2013	37.04	38.04	36.67	37.90
554	NYSE	HCA	Wed, May 22, 2013	37.44	38.50	36.92	37.29
553	NYSE	HCA	Tue, May 21, 2013	38.25	38.44	37.56	37.66
552	NYSE	HCA	Mon, May 20, 2013	38.98	39.06	37.37	38.20
551	NYSE	HCA	Fri, May 17, 2013	39.55	39.61	38.71	39.09
550	NYSE	HCA	Thu, May 16, 2013	40.14	40.21	39.44	39.49
549	NYSE	HCA	Wed, May 15, 2013	40.30	40.62	39.72	40.20
548	NYSE	HCA	Tue, May 14, 2013	40.79	41.06	40.60	40.81
547	NYSE	HCA	Mon, May 13, 2013	40.46	40.94	40.45	40.69
546	NYSE	HCA	Fri, May 10, 2013	40.28	41.09	40.16	40.73
545	NYSE	HCA	Thu, May 9, 2013	40.50	40.71	39.81	40.34
544	NYSE	HCA	Wed, May 8, 2013	40.65	41.01	39.98	40.44
543	NYSE	HCA	Tue, May 7, 2013	41.41	41.56	41.08	41.18
542	NYSE	HCA	Mon, May 6, 2013	41.07	41.80	40.79	41.40
541	NYSE	HCA	Fri, May 3, 2013	40.67	41.53	40.35	41.00
540	NYSE	HCA	Thu, May 2, 2013	39.50	40.94	38.56	40.47
539	NYSE	HCA	Wed, May 1, 2013	39.75	40.08	39.22	39.49
538	NYSE	HCA	Tue, Apr 30, 2013	40.26	40.85	39.56	39.89
537	NYSE	HCA	Mon, Apr 29, 2013	40.50	41.83	40.11	40.37
536	NYSE	HCA	Fri, Apr 26, 2013	38.17	38.55	37.79	38.25
535	NYSE	HCA	Thu, Apr 25, 2013	37.98	38.31	37.45	37.94
534	NYSE	HCA	Wed, Apr 24, 2013	37.92	38.49	37.29	38.16
533	NYSE	HCA	Tue, Apr 23, 2013	37.73	38.08	37.44	37.86
532	NYSE	HCA	Mon, Apr 22, 2013	37.69	37.98	36.81	37.72
531	NYSE	HCA	Fri, Apr 19, 2013	37.28	37.97	36.95	37.66
530	NYSE	HCA	Thu, Apr 18, 2013	37.66	37.66	36.64	36.92
529	NYSE	HCA	Wed, Apr 17, 2013	37.55	37.81	36.65	37.54
528	NYSE	HCA	Tue, Apr 16, 2013	35.59	37.88	35.55	37.87
527	NYSE	HCA	Mon, Apr 15, 2013	38.06	38.50	36.30	36.72
526	NYSE	HCA	Fri, Apr 12, 2013	38.17	38.69	38.03	38.32
525	NYSE	HCA	Thu, Apr 11, 2013	36.69	38.52	36.42	38.43
524	NYSE	HCA	Wed, Apr 10, 2013	36.40	37.00	35.85	36.67
523	NYSE	HCA	Tue, Apr 9, 2013	37.70	38.08	37.15	37.63
522	NYSE	HCA	Mon, Apr 8, 2013	37.50	37.79	37.12	37.70
521	NYSE	HCA	Fri, Apr 5, 2013	37.20	38.14	37.09	37.48
520	NYSE	HCA	Thu, Apr 4, 2013	37.79	37.86	36.53	37.69
519	NYSE	HCA	Wed, Apr 3, 2013	39.80	39.80	37.67	37.91
518	NYSE	HCA	Tue, Apr 2, 2013	41.40	41.50	39.11	39.86
517	NYSE	HCA	Mon, Apr 1, 2013	40.50	41.20	40.22	40.72
516	NYSE	HCA	Thu, Mar 28, 2013	40.43	40.92	40.42	40.63
515	NYSE	HCA	Wed, Mar 27, 2013	40.13	40.65	39.72	40.43
514	NYSE	HCA	Tue, Mar 26, 2013	39.55	40.25	39.49	40.19
513	NYSE	HCA	Mon, Mar 25, 2013	39.32	39.96	39.25	39.40
512	NYSE	HCA	Fri, Mar 22, 2013	38.76	39.77	38.70	39.31
511	NYSE	HCA	Thu, Mar 21, 2013	38.30	38.83	38.09	38.56
510	NYSE	HCA	Wed, Mar 20, 2013	38.50	38.86	38.29	38.56
509	NYSE	HCA	Tue, Mar 19, 2013	38.04	38.44	37.93	38.27
508	NYSE	HCA	Mon, Mar 18, 2013	37.73	37.89	37.38	37.78
507	NYSE	HCA	Fri, Mar 15, 2013	38.43	38.51	37.80	37.92
506	NYSE	HCA	Thu, Mar 14, 2013	38.45	38.79	38.27	38.45
505	NYSE	HCA	Wed, Mar 13, 2013	37.99	38.41	37.94	38.28
504	NYSE	HCA	Tue, Mar 12, 2013	37.77	38.27	37.77	38.02
503	NYSE	HCA	Mon, Mar 11, 2013	37.25	38.12	37.25	37.79
502	NYSE	HCA	Fri, Mar 8, 2013	37.10	37.50	37.09	37.25
501	NYSE	HCA	Thu, Mar 7, 2013	36.85	37.46	36.85	37.04
500	NYSE	HCA	Wed, Mar 6, 2013	37.00	37.24	36.80	36.91
499	NYSE	HCA	Tue, Mar 5, 2013	36.77	37.22	36.77	36.94
498	NYSE	HCA	Mon, Mar 4, 2013	36.73	37.27	36.28	36.65
497	NYSE	HCA	Fri, Mar 1, 2013	37.00	37.50	36.58	36.96
496	NYSE	HCA	Thu, Feb 28, 2013	36.60	37.65	36.53	37.09
495	NYSE	HCA	Wed, Feb 27, 2013	35.51	36.86	35.39	36.68
494	NYSE	HCA	Tue, Feb 26, 2013	35.21	35.80	34.90	35.64
493	NYSE	HCA	Mon, Feb 25, 2013	35.84	36.05	35.17	35.21
492	NYSE	HCA	Fri, Feb 22, 2013	35.81	35.97	35.62	35.76
491	NYSE	HCA	Thu, Feb 21, 2013	35.50	35.98	35.15	35.79
490	NYSE	HCA	Wed, Feb 20, 2013	36.32	36.36	35.29	35.41
489	NYSE	HCA	Tue, Feb 19, 2013	36.28	36.51	35.63	36.41
488	NYSE	HCA	Fri, Feb 15, 2013	36.80	36.98	36.10	36.28
487	NYSE	HCA	Thu, Feb 14, 2013	36.74	37.11	36.73	36.83
486	NYSE	HCA	Wed, Feb 13, 2013	36.93	37.19	36.35	36.89
485	NYSE	HCA	Tue, Feb 12, 2013	36.12	36.53	35.85	36.45
484	NYSE	HCA	Mon, Feb 11, 2013	37.17	37.67	36.62	36.66
483	NYSE	HCA	Fri, Feb 8, 2013	37.30	37.49	37.16	37.22
482	NYSE	HCA	Thu, Feb 7, 2013	37.30	37.50	36.82	37.07
481	NYSE	HCA	Wed, Feb 6, 2013	37.41	37.81	37.09	37.18
480	NYSE	HCA	Tue, Feb 5, 2013	37.05	39.60	36.54	37.51
479	NYSE	HCA	Mon, Feb 4, 2013	38.02	38.47	37.43	37.61
478	NYSE	HCA	Fri, Feb 1, 2013	38.12	38.46	37.74	38.22
477	NYSE	HCA	Thu, Jan 31, 2013	37.78	38.00	37.58	37.65
476	NYSE	HCA	Wed, Jan 30, 2013	36.56	38.14	36.46	38.07
475	NYSE	HCA	Tue, Jan 29, 2013	37.38	37.58	36.36	36.66
474	NYSE	HCA	Mon, Jan 28, 2013	37.70	37.70	36.99	37.38
473	NYSE	HCA	Fri, Jan 25, 2013	37.84	37.99	37.73	37.74
472	NYSE	HCA	Thu, Jan 24, 2013	37.68	37.94	37.27	37.73
471	NYSE	HCA	Wed, Jan 23, 2013	37.82	37.85	36.48	37.56
470	NYSE	HCA	Tue, Jan 22, 2013	36.99	38.07	36.83	38.00
469	NYSE	HCA	Fri, Jan 18, 2013	36.56	37.23	36.42	36.95
468	NYSE	HCA	Thu, Jan 17, 2013	35.46	36.71	35.26	36.54
467	NYSE	HCA	Wed, Jan 16, 2013	34.91	35.23	34.48	35.18
466	NYSE	HCA	Tue, Jan 15, 2013	33.69	35.17	33.68	34.99
465	NYSE	HCA	Mon, Jan 14, 2013	32.95	34.10	32.95	33.85
464	NYSE	HCA	Fri, Jan 11, 2013	33.12	33.81	33.08	33.20
463	NYSE	HCA	Thu, Jan 10, 2013	33.09	33.23	32.81	33.17
462	NYSE	HCA	Wed, Jan 9, 2013	31.86	33.16	31.66	33.05
461	NYSE	HCA	Tue, Jan 8, 2013	32.28	32.50	31.64	31.70
460	NYSE	HCA	Mon, Jan 7, 2013	31.98	32.33	31.87	32.32
459	NYSE	HCA	Fri, Jan 4, 2013	31.65	32.32	31.61	31.94
458	NYSE	HCA	Thu, Jan 3, 2013	30.93	31.85	30.87	31.65
457	NYSE	HCA	Wed, Jan 2, 2013	30.65	31.35	30.65	31.30
456	NYSE	HCA	Mon, Dec 31, 2012	30.15	30.59	29.86	30.17
455	NYSE	HCA	Fri, Dec 28, 2012	30.87	31.75	30.11	30.14
454	NYSE	HCA	Thu, Dec 27, 2012	30.54	30.64	30.29	30.60
453	NYSE	HCA	Wed, Dec 26, 2012	31.00	31.00	30.36	30.44
452	NYSE	HCA	Mon, Dec 24, 2012	31.14	31.38	30.86	31.01
451	NYSE	HCA	Fri, Dec 21, 2012	30.51	31.31	30.15	31.14
450	NYSE	HCA	Thu, Dec 20, 2012	31.67	31.75	31.00	31.17
449	NYSE	HCA	Wed, Dec 19, 2012	31.83	32.00	31.39	31.71
448	NYSE	HCA	Tue, Dec 18, 2012	31.37	32.14	31.37	31.76
447	NYSE	HCA	Mon, Dec 17, 2012	30.93	31.30	30.55	31.21
446	NYSE	HCA	Fri, Dec 14, 2012	30.93	31.35	30.62	30.75
445	NYSE	HCA	Thu, Dec 13, 2012	31.34	31.35	30.33	30.85
444	NYSE	HCA	Wed, Dec 12, 2012	33.03	33.10	32.75	32.91
443	NYSE	HCA	Tue, Dec 11, 2012	32.75	33.15	32.52	32.98
442	NYSE	HCA	Mon, Dec 10, 2012	33.67	33.98	33.50	33.87
441	NYSE	HCA	Fri, Dec 7, 2012	33.56	34.03	33.34	33.76
440	NYSE	HCA	Thu, Dec 6, 2012	32.34	33.40	32.15	33.22
439	NYSE	HCA	Wed, Dec 5, 2012	32.05	32.59	31.83	32.40
438	NYSE	HCA	Tue, Dec 4, 2012	32.26	32.49	31.98	32.01
437	NYSE	HCA	Mon, Dec 3, 2012	32.70	32.90	31.93	32.21
436	NYSE	HCA	Fri, Nov 30, 2012	31.46	31.95	31.46	31.75
435	NYSE	HCA	Thu, Nov 29, 2012	30.90	32.07	30.86	31.74
434	NYSE	HCA	Wed, Nov 28, 2012	30.47	30.74	30.21	30.70
433	NYSE	HCA	Tue, Nov 27, 2012	30.95	31.06	30.41	30.75
432	NYSE	HCA	Mon, Nov 26, 2012	31.21	31.40	30.64	30.96
431	NYSE	HCA	Fri, Nov 23, 2012	31.50	31.71	31.34	31.46
430	NYSE	HCA	Wed, Nov 21, 2012	31.47	31.59	31.16	31.36
429	NYSE	HCA	Tue, Nov 20, 2012	31.52	31.54	31.21	31.36
428	NYSE	HCA	Mon, Nov 19, 2012	30.97	31.56	30.90	31.49
427	NYSE	HCA	Fri, Nov 16, 2012	30.10	30.86	30.07	30.50
426	NYSE	HCA	Thu, Nov 15, 2012	30.31	30.33	29.67	29.92
425	NYSE	HCA	Wed, Nov 14, 2012	31.66	31.74	29.93	30.37
424	NYSE	HCA	Tue, Nov 13, 2012	32.38	32.44	31.54	31.69
423	NYSE	HCA	Mon, Nov 12, 2012	32.53	32.99	32.08	32.52
422	NYSE	HCA	Fri, Nov 9, 2012	32.35	32.88	31.59	32.62
421	NYSE	HCA	Thu, Nov 8, 2012	33.88	33.89	31.96	32.26
420	NYSE	HCA	Wed, Nov 7, 2012	33.57	34.16	32.43	33.85
419	NYSE	HCA	Tue, Nov 6, 2012	32.20	32.25	30.54	30.93
418	NYSE	HCA	Mon, Nov 5, 2012	30.60	32.77	30.55	32.23
417	NYSE	HCA	Fri, Nov 2, 2012	30.35	30.86	30.00	30.67
416	NYSE	HCA	Thu, Nov 1, 2012	28.00	30.19	27.92	30.01
415	NYSE	HCA	Wed, Oct 31, 2012	29.63	29.65	28.40	28.41
414	NYSE	HCA	Fri, Oct 26, 2012	31.22	31.58	30.51	31.53
413	NYSE	HCA	Thu, Oct 25, 2012	30.75	31.48	30.75	31.26
412	NYSE	HCA	Wed, Oct 24, 2012	30.13	30.99	29.91	30.62
411	NYSE	HCA	Tue, Oct 23, 2012	30.27	30.30	29.60	29.64
410	NYSE	HCA	Mon, Oct 22, 2012	29.91	30.76	29.83	30.75
409	NYSE	HCA	Fri, Oct 19, 2012	30.65	30.79	29.86	30.05
408	NYSE	HCA	Thu, Oct 18, 2012	30.83	30.93	30.51	30.78
407	NYSE	HCA	Wed, Oct 17, 2012	31.23	31.77	30.60	30.76
406	NYSE	HCA	Tue, Oct 16, 2012	32.75	32.77	30.64	30.85
405	NYSE	HCA	Mon, Oct 15, 2012	31.03	31.91	31.00	31.80
404	NYSE	HCA	Fri, Oct 12, 2012	31.00	31.14	30.77	30.92
403	NYSE	HCA	Thu, Oct 11, 2012	31.09	31.56	30.71	30.99
402	NYSE	HCA	Wed, Oct 10, 2012	30.73	30.80	30.09	30.40
401	NYSE	HCA	Tue, Oct 9, 2012	31.36	31.46	29.94	30.73
400	NYSE	HCA	Mon, Oct 8, 2012	32.04	32.10	31.22	31.32
399	NYSE	HCA	Fri, Oct 5, 2012	32.48	32.95	31.77	31.96
398	NYSE	HCA	Thu, Oct 4, 2012	31.51	32.66	30.21	32.18
397	NYSE	HCA	Wed, Oct 3, 2012	33.39	33.39	32.72	32.88
396	NYSE	HCA	Tue, Oct 2, 2012	33.73	34.27	32.96	33.26
395	NYSE	HCA	Mon, Oct 1, 2012	33.24	34.32	32.97	33.75
394	NYSE	HCA	Fri, Sep 28, 2012	32.78	33.55	32.78	33.25
393	NYSE	HCA	Thu, Sep 27, 2012	32.08	33.25	32.07	33.05
392	NYSE	HCA	Wed, Sep 26, 2012	31.83	32.20	31.21	31.97
391	NYSE	HCA	Tue, Sep 25, 2012	32.24	32.43	31.83	31.84
390	NYSE	HCA	Mon, Sep 24, 2012	32.36	32.54	32.15	32.20
389	NYSE	HCA	Fri, Sep 21, 2012	32.70	32.75	32.56	32.56
388	NYSE	HCA	Thu, Sep 20, 2012	32.52	32.70	32.40	32.51
387	NYSE	HCA	Wed, Sep 19, 2012	32.67	32.90	32.43	32.75
386	NYSE	HCA	Tue, Sep 18, 2012	31.69	33.29	31.62	32.67
385	NYSE	HCA	Mon, Sep 17, 2012	31.16	31.97	30.77	31.84
384	NYSE	HCA	Fri, Sep 14, 2012	30.37	31.83	30.22	31.16
383	NYSE	HCA	Thu, Sep 13, 2012	29.12	30.35	29.12	30.30
382	NYSE	HCA	Wed, Sep 12, 2012	29.02	29.31	29.00	29.16
381	NYSE	HCA	Tue, Sep 11, 2012	29.18	29.29	28.90	28.93
380	NYSE	HCA	Mon, Sep 10, 2012	29.25	29.35	28.99	29.20
379	NYSE	HCA	Fri, Sep 7, 2012	29.40	29.65	29.13	29.31
378	NYSE	HCA	Thu, Sep 6, 2012	28.82	29.67	28.82	29.34
377	NYSE	HCA	Wed, Sep 5, 2012	28.60	28.93	28.44	28.73
376	NYSE	HCA	Tue, Sep 4, 2012	28.73	28.83	28.32	28.54
375	NYSE	HCA	Fri, Aug 31, 2012	28.57	28.87	28.44	28.55
374	NYSE	HCA	Thu, Aug 30, 2012	28.13	28.59	28.08	28.51
373	NYSE	HCA	Wed, Aug 29, 2012	28.33	28.47	28.21	28.32
372	NYSE	HCA	Tue, Aug 28, 2012	28.36	28.54	28.15	28.35
371	NYSE	HCA	Mon, Aug 27, 2012	28.19	28.43	27.99	28.36
370	NYSE	HCA	Fri, Aug 24, 2012	28.02	28.31	27.92	28.12
369	NYSE	HCA	Thu, Aug 23, 2012	28.30	28.32	27.87	28.13
368	NYSE	HCA	Wed, Aug 22, 2012	28.51	28.66	28.24	28.30
367	NYSE	HCA	Tue, Aug 21, 2012	29.10	29.15	28.50	28.60
366	NYSE	HCA	Mon, Aug 20, 2012	28.84	29.41	28.84	29.04
365	NYSE	HCA	Fri, Aug 17, 2012	28.21	29.27	28.00	29.01
364	NYSE	HCA	Thu, Aug 16, 2012	27.32	28.28	27.23	28.11
363	NYSE	HCA	Wed, Aug 15, 2012	27.29	27.33	26.97	27.27
362	NYSE	HCA	Tue, Aug 14, 2012	27.26	27.49	26.76	27.19
361	NYSE	HCA	Mon, Aug 13, 2012	27.17	27.46	26.94	27.09
360	NYSE	HCA	Fri, Aug 10, 2012	27.12	27.30	26.99	27.21
359	NYSE	HCA	Thu, Aug 9, 2012	27.26	27.80	27.10	27.41
358	NYSE	HCA	Wed, Aug 8, 2012	26.71	27.38	26.69	27.25
357	NYSE	HCA	Tue, Aug 7, 2012	26.26	27.59	26.25	26.89
356	NYSE	HCA	Mon, Aug 6, 2012	26.18	26.25	23.91	25.55
355	NYSE	HCA	Fri, Aug 3, 2012	26.83	26.95	26.17	26.60
354	NYSE	HCA	Thu, Aug 2, 2012	26.23	26.75	26.10	26.44
353	NYSE	HCA	Wed, Aug 1, 2012	26.64	26.99	26.18	26.24
352	NYSE	HCA	Tue, Jul 31, 2012	27.11	27.14	26.32	26.48
351	NYSE	HCA	Mon, Jul 30, 2012	27.25	27.68	26.85	27.14
350	NYSE	HCA	Fri, Jul 27, 2012	27.01	27.44	26.77	27.31
349	NYSE	HCA	Thu, Jul 26, 2012	27.50	27.54	25.99	26.90
348	NYSE	HCA	Wed, Jul 25, 2012	26.89	27.25	26.72	27.16
347	NYSE	HCA	Tue, Jul 24, 2012	27.08	27.17	26.51	26.76
346	NYSE	HCA	Mon, Jul 23, 2012	26.97	27.15	26.35	27.02
345	NYSE	HCA	Fri, Jul 20, 2012	27.71	27.81	27.41	27.52
344	NYSE	HCA	Thu, Jul 19, 2012	28.63	28.81	27.72	27.79
343	NYSE	HCA	Wed, Jul 18, 2012	27.89	28.72	27.72	28.60
342	NYSE	HCA	Tue, Jul 17, 2012	27.86	28.25	27.59	28.13
341	NYSE	HCA	Mon, Jul 16, 2012	28.04	28.23	27.23	27.77
340	NYSE	HCA	Fri, Jul 13, 2012	27.95	28.25	27.77	28.16
339	NYSE	HCA	Thu, Jul 12, 2012	27.69	27.93	27.43	27.83
338	NYSE	HCA	Wed, Jul 11, 2012	28.08	28.25	27.54	27.91
337	NYSE	HCA	Tue, Jul 10, 2012	28.26	28.52	27.75	28.03
336	NYSE	HCA	Mon, Jul 9, 2012	28.51	28.79	27.52	28.15
335	NYSE	HCA	Fri, Jul 6, 2012	28.34	28.60	28.12	28.41
334	NYSE	HCA	Thu, Jul 5, 2012	29.37	29.56	28.31	28.74
333	NYSE	HCA	Tue, Jul 3, 2012	29.47	29.99	29.39	29.50
332	NYSE	HCA	Mon, Jul 2, 2012	30.44	30.50	28.99	29.99
331	NYSE	HCA	Fri, Jun 29, 2012	29.79	31.39	29.79	30.43
330	NYSE	HCA	Thu, Jun 28, 2012	26.55	29.75	26.55	29.47
329	NYSE	HCA	Wed, Jun 27, 2012	26.14	26.90	26.11	26.61
328	NYSE	HCA	Tue, Jun 26, 2012	25.63	26.33	25.39	26.19
327	NYSE	HCA	Mon, Jun 25, 2012	26.24	26.39	25.43	25.61
326	NYSE	HCA	Fri, Jun 22, 2012	26.57	26.93	26.23	26.25
325	NYSE	HCA	Thu, Jun 21, 2012	27.27	27.27	26.28	26.53
324	NYSE	HCA	Wed, Jun 20, 2012	27.28	27.76	27.06	27.23
323	NYSE	HCA	Tue, Jun 19, 2012	27.00	27.38	26.64	27.15
322	NYSE	HCA	Mon, Jun 18, 2012	26.35	27.15	26.35	26.87
321	NYSE	HCA	Fri, Jun 15, 2012	26.38	26.80	26.09	26.73
320	NYSE	HCA	Thu, Jun 14, 2012	26.38	26.59	26.22	26.40
319	NYSE	HCA	Wed, Jun 13, 2012	26.14	26.41	26.06	26.22
318	NYSE	HCA	Tue, Jun 12, 2012	26.35	26.50	26.09	26.20
317	NYSE	HCA	Mon, Jun 11, 2012	26.41	26.63	25.99	26.09
316	NYSE	HCA	Fri, Jun 8, 2012	25.36	26.29	25.20	25.75
315	NYSE	HCA	Thu, Jun 7, 2012	25.89	25.94	25.38	25.45
314	NYSE	HCA	Wed, Jun 6, 2012	25.15	25.88	25.03	25.77
313	NYSE	HCA	Tue, Jun 5, 2012	24.32	25.23	24.09	25.03
312	NYSE	HCA	Mon, Jun 4, 2012	24.87	24.92	24.16	24.40
311	NYSE	HCA	Fri, Jun 1, 2012	25.49	25.65	24.30	24.74
310	NYSE	HCA	Thu, May 31, 2012	25.92	26.10	25.19	25.99
309	NYSE	HCA	Wed, May 30, 2012	26.20	26.20	25.85	26.00
308	NYSE	HCA	Tue, May 29, 2012	26.29	26.54	26.21	26.35
307	NYSE	HCA	Fri, May 25, 2012	26.09	26.26	25.83	26.02
306	NYSE	HCA	Thu, May 24, 2012	26.05	26.67	25.56	26.10
305	NYSE	HCA	Wed, May 23, 2012	25.97	26.18	25.38	26.00
304	NYSE	HCA	Tue, May 22, 2012	25.85	26.54	25.83	26.07
303	NYSE	HCA	Mon, May 21, 2012	24.59	25.99	24.33	25.85
302	NYSE	HCA	Fri, May 18, 2012	25.45	25.60	24.40	24.63
301	NYSE	HCA	Thu, May 17, 2012	25.47	26.00	25.17	25.44
300	NYSE	HCA	Wed, May 16, 2012	25.93	26.09	25.33	25.37
299	NYSE	HCA	Tue, May 15, 2012	25.79	26.14	25.70	25.72
298	NYSE	HCA	Mon, May 14, 2012	26.09	26.29	25.89	25.89
297	NYSE	HCA	Fri, May 11, 2012	26.12	26.75	26.03	26.25
296	NYSE	HCA	Thu, May 10, 2012	26.49	26.69	26.23	26.27
295	NYSE	HCA	Wed, May 9, 2012	26.30	26.60	26.05	26.44
294	NYSE	HCA	Tue, May 8, 2012	25.97	26.71	25.97	26.60
293	NYSE	HCA	Mon, May 7, 2012	26.57	26.61	25.96	26.26
292	NYSE	HCA	Fri, May 4, 2012	26.96	27.00	25.85	26.69
291	NYSE	HCA	Thu, May 3, 2012	27.04	27.68	26.60	26.76
290	NYSE	HCA	Wed, May 2, 2012	27.36	27.59	26.98	26.99
289	NYSE	HCA	Tue, May 1, 2012	27.02	27.90	26.94	27.56
288	NYSE	HCA	Mon, Apr 30, 2012	27.38	27.45	26.68	26.92
287	NYSE	HCA	Fri, Apr 27, 2012	27.37	27.41	26.88	27.23
286	NYSE	HCA	Thu, Apr 26, 2012	26.74	27.57	26.49	27.30
285	NYSE	HCA	Wed, Apr 25, 2012	26.91	27.24	26.82	27.05
284	NYSE	HCA	Tue, Apr 24, 2012	26.28	27.00	26.01	26.86
283	NYSE	HCA	Mon, Apr 23, 2012	26.72	26.78	25.96	26.26
282	NYSE	HCA	Fri, Apr 20, 2012	27.60	27.74	26.95	26.98
281	NYSE	HCA	Thu, Apr 19, 2012	27.60	27.88	27.33	27.60
280	NYSE	HCA	Wed, Apr 18, 2012	27.49	27.89	27.23	27.49
279	NYSE	HCA	Tue, Apr 17, 2012	27.27	28.02	27.18	27.61
278	NYSE	HCA	Mon, Apr 16, 2012	27.04	27.32	26.89	27.18
277	NYSE	HCA	Fri, Apr 13, 2012	27.46	27.53	26.86	27.00
276	NYSE	HCA	Thu, Apr 12, 2012	27.50	28.17	26.87	27.57
275	NYSE	HCA	Wed, Apr 11, 2012	26.57	26.88	26.57	26.73
274	NYSE	HCA	Tue, Apr 10, 2012	26.85	27.00	26.21	26.35
273	NYSE	HCA	Mon, Apr 9, 2012	26.79	26.89	26.14	26.85
272	NYSE	HCA	Thu, Apr 5, 2012	26.86	27.09	26.59	26.96
271	NYSE	HCA	Wed, Apr 4, 2012	26.67	26.87	26.40	26.86
270	NYSE	HCA	Tue, Apr 3, 2012	26.02	27.34	25.95	26.92
269	NYSE	HCA	Mon, Apr 2, 2012	24.70	26.10	24.61	25.98
268	NYSE	HCA	Fri, Mar 30, 2012	23.92	25.00	23.87	24.74
267	NYSE	HCA	Thu, Mar 29, 2012	23.76	24.45	22.95	23.89
266	NYSE	HCA	Wed, Mar 28, 2012	24.40	24.70	23.65	23.96
265	NYSE	HCA	Tue, Mar 27, 2012	25.30	25.40	24.15	24.28
264	NYSE	HCA	Mon, Mar 26, 2012	25.24	25.82	25.16	25.31
263	NYSE	HCA	Fri, Mar 23, 2012	24.95	25.25	24.72	25.05
262	NYSE	HCA	Thu, Mar 22, 2012	24.82	25.06	24.65	24.78
261	NYSE	HCA	Wed, Mar 21, 2012	24.72	25.21	24.57	25.02
260	NYSE	HCA	Tue, Mar 20, 2012	25.00	25.13	24.13	24.67
259	NYSE	HCA	Mon, Mar 19, 2012	25.32	25.46	25.05	25.16
258	NYSE	HCA	Fri, Mar 16, 2012	25.48	25.58	25.11	25.44
257	NYSE	HCA	Thu, Mar 15, 2012	25.82	25.90	25.17	25.42
256	NYSE	HCA	Wed, Mar 14, 2012	25.21	25.96	25.15	25.76
255	NYSE	HCA	Tue, Mar 13, 2012	25.18	25.25	24.75	25.25
254	NYSE	HCA	Mon, Mar 12, 2012	25.53	25.53	24.66	25.02
253	NYSE	HCA	Fri, Mar 9, 2012	25.43	25.71	25.27	25.62
252	NYSE	HCA	Thu, Mar 8, 2012	25.56	25.72	25.23	25.28
251	NYSE	HCA	Wed, Mar 7, 2012	25.26	25.79	25.18	25.39
250	NYSE	HCA	Tue, Mar 6, 2012	25.54	25.76	24.99	25.16
249	NYSE	HCA	Mon, Mar 5, 2012	25.87	26.12	25.56	25.88
248	NYSE	HCA	Fri, Mar 2, 2012	26.10	26.19	25.87	25.91
247	NYSE	HCA	Thu, Mar 1, 2012	26.75	26.85	25.89	26.25
246	NYSE	HCA	Wed, Feb 29, 2012	26.96	27.37	26.36	26.67
245	NYSE	HCA	Tue, Feb 28, 2012	26.67	27.10	26.59	26.93
244	NYSE	HCA	Mon, Feb 27, 2012	26.54	27.20	26.50	26.98
243	NYSE	HCA	Fri, Feb 24, 2012	26.11	26.83	25.94	26.74
242	NYSE	HCA	Thu, Feb 23, 2012	26.08	26.30	25.83	26.07
241	NYSE	HCA	Wed, Feb 22, 2012	25.16	25.75	25.11	25.60
240	NYSE	HCA	Tue, Feb 21, 2012	25.18	25.47	25.00	25.17
239	NYSE	HCA	Fri, Feb 17, 2012	25.83	26.00	24.91	25.08
238	NYSE	HCA	Thu, Feb 16, 2012	25.00	25.98	24.82	25.94
237	NYSE	HCA	Wed, Feb 15, 2012	25.23	25.36	24.66	24.84
236	NYSE	HCA	Tue, Feb 14, 2012	25.21	25.46	24.99	25.09
235	NYSE	HCA	Mon, Feb 13, 2012	28.13	28.20	26.43	27.31
234	NYSE	HCA	Fri, Feb 10, 2012	27.80	28.20	27.53	27.83
233	NYSE	HCA	Thu, Feb 9, 2012	29.00	29.00	27.41	27.80
232	NYSE	HCA	Wed, Feb 8, 2012	28.90	29.30	28.45	28.97
231	NYSE	HCA	Tue, Feb 7, 2012	28.48	29.30	28.48	28.82
230	NYSE	HCA	Mon, Feb 6, 2012	28.99	28.99	27.43	28.40
229	NYSE	HCA	Fri, Feb 3, 2012	25.26	26.50	25.26	26.46
228	NYSE	HCA	Thu, Feb 2, 2012	25.04	25.31	24.78	25.27
227	NYSE	HCA	Wed, Feb 1, 2012	24.83	25.25	24.40	24.97
226	NYSE	HCA	Tue, Jan 31, 2012	25.13	25.45	24.28	24.44
225	NYSE	HCA	Mon, Jan 30, 2012	25.65	25.82	24.72	24.85
224	NYSE	HCA	Fri, Jan 27, 2012	26.23	26.26	25.71	25.72
223	NYSE	HCA	Thu, Jan 26, 2012	26.55	26.87	26.18	26.36
222	NYSE	HCA	Wed, Jan 25, 2012	26.12	27.03	25.89	27.00
221	NYSE	HCA	Tue, Jan 24, 2012	24.60	26.16	24.47	26.06
220	NYSE	HCA	Mon, Jan 23, 2012	24.43	24.80	24.43	24.64
219	NYSE	HCA	Fri, Jan 20, 2012	24.50	24.59	24.15	24.50
218	NYSE	HCA	Thu, Jan 19, 2012	24.25	24.80	24.16	24.51
217	NYSE	HCA	Wed, Jan 18, 2012	24.05	24.54	23.84	24.26
216	NYSE	HCA	Tue, Jan 17, 2012	23.92	24.18	23.56	24.02
215	NYSE	HCA	Fri, Jan 13, 2012	23.32	24.10	23.17	23.90
214	NYSE	HCA	Thu, Jan 12, 2012	23.95	24.10	22.89	23.32
213	NYSE	HCA	Wed, Jan 11, 2012	22.29	23.95	22.19	23.80
212	NYSE	HCA	Tue, Jan 10, 2012	21.98	22.50	20.33	22.46
211	NYSE	HCA	Mon, Jan 9, 2012	22.14	22.68	21.59	21.65
210	NYSE	HCA	Fri, Jan 6, 2012	21.30	22.64	21.30	22.34
209	NYSE	HCA	Thu, Jan 5, 2012	20.65	21.57	20.65	21.29
208	NYSE	HCA	Wed, Jan 4, 2012	21.50	21.50	20.70	20.80
207	NYSE	HCA	Tue, Jan 3, 2012	22.00	22.13	21.27	21.64
206	NYSE	HCA	Fri, Dec 30, 2011	21.22	22.35	21.22	22.03
205	NYSE	HCA	Thu, Dec 29, 2011	20.93	21.39	20.85	21.27
204	NYSE	HCA	Wed, Dec 28, 2011	21.40	21.44	20.82	20.91
203	NYSE	HCA	Tue, Dec 27, 2011	21.41	21.69	21.05	21.38
202	NYSE	HCA	Fri, Dec 23, 2011	21.80	21.91	21.41	21.46
201	NYSE	HCA	Thu, Dec 22, 2011	21.91	22.22	21.69	21.88
200	NYSE	HCA	Wed, Dec 21, 2011	21.07	21.98	21.07	21.90
199	NYSE	HCA	Tue, Dec 20, 2011	21.53	21.80	20.94	21.06
198	NYSE	HCA	Mon, Dec 19, 2011	21.67	21.90	21.14	21.23
197	NYSE	HCA	Fri, Dec 16, 2011	21.42	21.90	21.20	21.57
196	NYSE	HCA	Thu, Dec 15, 2011	20.63	21.28	20.53	21.14
195	NYSE	HCA	Wed, Dec 14, 2011	20.16	20.77	19.86	20.60
194	NYSE	HCA	Tue, Dec 13, 2011	20.68	21.24	20.13	20.22
193	NYSE	HCA	Mon, Dec 12, 2011	21.08	21.28	20.34	20.66
192	NYSE	HCA	Fri, Dec 9, 2011	21.51	21.73	21.17	21.18
191	NYSE	HCA	Thu, Dec 8, 2011	22.53	22.55	21.13	21.45
190	NYSE	HCA	Wed, Dec 7, 2011	23.06	23.19	22.43	22.67
189	NYSE	HCA	Tue, Dec 6, 2011	23.65	24.03	23.00	23.24
188	NYSE	HCA	Mon, Dec 5, 2011	23.74	24.00	23.37	23.65
187	NYSE	HCA	Fri, Dec 2, 2011	24.02	24.47	21.55	22.45
186	NYSE	HCA	Thu, Dec 1, 2011	24.29	24.58	24.05	24.19
185	NYSE	HCA	Wed, Nov 30, 2011	24.68	24.73	23.91	24.38
184	NYSE	HCA	Tue, Nov 29, 2011	23.90	24.24	23.42	24.05
183	NYSE	HCA	Mon, Nov 28, 2011	23.86	24.36	23.61	23.77
182	NYSE	HCA	Fri, Nov 25, 2011	23.59	23.99	23.41	23.46
181	NYSE	HCA	Wed, Nov 23, 2011	23.73	24.01	23.22	23.58
180	NYSE	HCA	Tue, Nov 22, 2011	24.93	25.03	23.79	23.95
179	NYSE	HCA	Mon, Nov 21, 2011	24.68	25.50	24.68	25.04
178	NYSE	HCA	Fri, Nov 18, 2011	25.09	25.69	24.63	25.20
177	NYSE	HCA	Thu, Nov 17, 2011	25.41	25.78	24.72	25.05
176	NYSE	HCA	Wed, Nov 16, 2011	26.52	26.75	25.46	25.52
175	NYSE	HCA	Tue, Nov 15, 2011	26.43	26.76	25.94	26.61
174	NYSE	HCA	Mon, Nov 14, 2011	26.40	26.73	26.06	26.53
173	NYSE	HCA	Fri, Nov 11, 2011	26.12	26.86	25.95	26.53
172	NYSE	HCA	Thu, Nov 10, 2011	25.01	25.98	25.01	25.87
171	NYSE	HCA	Wed, Nov 9, 2011	24.32	25.40	24.32	25.02
170	NYSE	HCA	Tue, Nov 8, 2011	24.38	25.59	23.90	25.21
169	NYSE	HCA	Mon, Nov 7, 2011	23.35	24.61	23.35	24.52
168	NYSE	HCA	Fri, Nov 4, 2011	23.23	23.62	22.85	23.51
167	NYSE	HCA	Thu, Nov 3, 2011	23.00	23.42	22.52	23.09
166	NYSE	HCA	Wed, Nov 2, 2011	24.05	24.70	23.31	23.35
165	NYSE	HCA	Tue, Nov 1, 2011	22.94	25.64	22.50	23.50
164	NYSE	HCA	Mon, Oct 31, 2011	22.68	23.73	22.52	23.45
163	NYSE	HCA	Fri, Oct 28, 2011	22.48	23.09	22.26	22.78
162	NYSE	HCA	Thu, Oct 27, 2011	22.95	22.95	21.33	22.67
161	NYSE	HCA	Wed, Oct 26, 2011	22.52	22.70	21.45	22.34
160	NYSE	HCA	Tue, Oct 25, 2011	22.59	22.59	22.10	22.16
159	NYSE	HCA	Mon, Oct 24, 2011	23.27	23.55	22.54	22.80
158	NYSE	HCA	Fri, Oct 21, 2011	22.10	23.38	22.10	23.31
157	NYSE	HCA	Thu, Oct 20, 2011	21.93	22.13	21.11	21.67
156	NYSE	HCA	Wed, Oct 19, 2011	22.75	22.86	21.76	21.94
155	NYSE	HCA	Tue, Oct 18, 2011	21.92	22.88	21.76	22.70
154	NYSE	HCA	Mon, Oct 17, 2011	21.95	22.21	21.46	21.80
153	NYSE	HCA	Fri, Oct 14, 2011	21.47	22.16	21.34	22.05
152	NYSE	HCA	Thu, Oct 13, 2011	20.12	21.21	19.92	21.13
151	NYSE	HCA	Wed, Oct 12, 2011	19.29	20.80	19.11	20.32
150	NYSE	HCA	Tue, Oct 11, 2011	19.19	19.26	18.86	19.10
149	NYSE	HCA	Mon, Oct 10, 2011	18.99	19.28	18.82	19.18
148	NYSE	HCA	Fri, Oct 7, 2011	18.58	19.02	18.15	18.60
147	NYSE	HCA	Thu, Oct 6, 2011	18.11	18.80	17.99	18.27
146	NYSE	HCA	Wed, Oct 5, 2011	17.88	18.84	17.70	18.07
145	NYSE	HCA	Tue, Oct 4, 2011	18.51	18.68	17.43	18.61
144	NYSE	HCA	Mon, Oct 3, 2011	20.09	20.49	18.72	18.81
143	NYSE	HCA	Fri, Sep 30, 2011	19.52	20.31	19.47	20.16
142	NYSE	HCA	Thu, Sep 29, 2011	19.50	19.94	19.23	19.80
141	NYSE	HCA	Wed, Sep 28, 2011	19.88	19.88	19.20	19.20
140	NYSE	HCA	Tue, Sep 27, 2011	20.30	20.37	19.75	19.83
139	NYSE	HCA	Mon, Sep 26, 2011	19.77	20.00	19.37	19.85
138	NYSE	HCA	Fri, Sep 23, 2011	19.53	19.84	19.23	19.46
137	NYSE	HCA	Thu, Sep 22, 2011	19.03	20.33	19.03	19.92
136	NYSE	HCA	Wed, Sep 21, 2011	19.89	20.52	19.75	19.82
135	NYSE	HCA	Tue, Sep 20, 2011	20.00	20.19	19.49	19.90
134	NYSE	HCA	Mon, Sep 19, 2011	20.73	20.74	19.74	19.81
133	NYSE	HCA	Fri, Sep 16, 2011	21.26	21.54	20.75	21.23
132	NYSE	HCA	Thu, Sep 15, 2011	19.96	21.00	19.93	20.84
131	NYSE	HCA	Wed, Sep 14, 2011	17.71	19.11	17.60	18.61
130	NYSE	HCA	Tue, Sep 13, 2011	18.07	18.07	17.20	17.66
129	NYSE	HCA	Mon, Sep 12, 2011	18.09	18.84	17.60	18.40
128	NYSE	HCA	Fri, Sep 9, 2011	19.32	19.59	18.28	18.30
127	NYSE	HCA	Thu, Sep 8, 2011	19.71	20.15	19.42	19.49
126	NYSE	HCA	Wed, Sep 7, 2011	19.10	20.11	18.90	19.84
125	NYSE	HCA	Tue, Sep 6, 2011	18.08	18.91	17.87	18.76
124	NYSE	HCA	Fri, Sep 2, 2011	18.82	19.00	18.31	18.65
123	NYSE	HCA	Thu, Sep 1, 2011	20.16	20.62	19.08	19.19
122	NYSE	HCA	Wed, Aug 31, 2011	19.89	20.41	19.75	20.03
121	NYSE	HCA	Tue, Aug 30, 2011	19.93	20.00	19.61	19.86
120	NYSE	HCA	Mon, Aug 29, 2011	19.73	20.44	19.64	19.98
119	NYSE	HCA	Fri, Aug 26, 2011	19.02	19.60	18.47	19.50
118	NYSE	HCA	Thu, Aug 25, 2011	20.24	20.24	18.87	19.06
117	NYSE	HCA	Wed, Aug 24, 2011	19.56	20.24	19.09	20.04
116	NYSE	HCA	Tue, Aug 23, 2011	19.14	19.60	18.55	19.58
115	NYSE	HCA	Mon, Aug 22, 2011	19.57	19.91	18.80	19.06
114	NYSE	HCA	Fri, Aug 19, 2011	19.67	20.05	19.06	19.27
113	NYSE	HCA	Thu, Aug 18, 2011	20.49	20.70	19.67	19.96
112	NYSE	HCA	Wed, Aug 17, 2011	21.95	22.06	20.81	20.99
111	NYSE	HCA	Tue, Aug 16, 2011	22.33	22.41	21.52	21.77
110	NYSE	HCA	Mon, Aug 15, 2011	21.42	23.55	21.42	22.58
109	NYSE	HCA	Fri, Aug 12, 2011	19.52	21.41	18.59	21.22
108	NYSE	HCA	Thu, Aug 11, 2011	18.79	19.87	18.75	19.47
107	NYSE	HCA	Wed, Aug 10, 2011	17.80	18.96	17.68	18.58
106	NYSE	HCA	Tue, Aug 9, 2011	18.51	19.26	17.03	18.35
105	NYSE	HCA	Mon, Aug 8, 2011	21.58	21.67	17.25	18.19
104	NYSE	HCA	Fri, Aug 5, 2011	23.09	23.25	21.69	21.99
103	NYSE	HCA	Thu, Aug 4, 2011	24.63	24.65	22.58	22.90
102	NYSE	HCA	Wed, Aug 3, 2011	24.57	24.90	22.71	24.76
101	NYSE	HCA	Tue, Aug 2, 2011	25.95	26.09	24.34	24.64
100	NYSE	HCA	Mon, Aug 1, 2011	26.96	27.19	23.53	24.94
99	NYSE	HCA	Fri, Jul 29, 2011	27.03	27.15	26.50	26.68
98	NYSE	HCA	Thu, Jul 28, 2011	27.52	27.90	26.89	27.22
97	NYSE	HCA	Wed, Jul 27, 2011	27.96	28.38	27.33	27.37
96	NYSE	HCA	Tue, Jul 26, 2011	27.67	28.38	26.96	28.04
95	NYSE	HCA	Mon, Jul 25, 2011	30.05	30.80	27.51	27.97
94	NYSE	HCA	Fri, Jul 22, 2011	34.32	34.92	34.02	34.61
93	NYSE	HCA	Thu, Jul 21, 2011	33.43	34.56	33.43	34.43
92	NYSE	HCA	Wed, Jul 20, 2011	33.20	33.51	32.69	33.25
91	NYSE	HCA	Tue, Jul 19, 2011	33.04	33.93	32.87	33.03
90	NYSE	HCA	Mon, Jul 18, 2011	33.04	33.07	32.44	32.59
89	NYSE	HCA	Fri, Jul 15, 2011	33.27	33.28	32.74	33.22
88	NYSE	HCA	Thu, Jul 14, 2011	33.30	33.54	32.98	33.22
87	NYSE	HCA	Wed, Jul 13, 2011	32.98	33.67	32.81	33.24
86	NYSE	HCA	Tue, Jul 12, 2011	33.05	33.73	32.65	32.80
85	NYSE	HCA	Mon, Jul 11, 2011	33.54	33.67	32.99	33.06
84	NYSE	HCA	Fri, Jul 8, 2011	33.96	34.01	33.29	33.83
83	NYSE	HCA	Thu, Jul 7, 2011	34.25	34.74	34.00	34.29
82	NYSE	HCA	Wed, Jul 6, 2011	33.26	34.17	33.12	33.99
81	NYSE	HCA	Tue, Jul 5, 2011	33.07	33.47	32.98	33.17
80	NYSE	HCA	Fri, Jul 1, 2011	33.14	33.50	32.54	33.06
79	NYSE	HCA	Thu, Jun 30, 2011	32.78	33.39	32.63	33.00
78	NYSE	HCA	Wed, Jun 29, 2011	32.98	33.30	32.59	32.76
77	NYSE	HCA	Tue, Jun 28, 2011	32.59	33.08	32.58	32.75
76	NYSE	HCA	Mon, Jun 27, 2011	32.40	32.71	31.49	32.48
75	NYSE	HCA	Fri, Jun 24, 2011	33.31	33.31	32.16	32.25
74	NYSE	HCA	Thu, Jun 23, 2011	33.30	33.44	32.28	33.21
73	NYSE	HCA	Wed, Jun 22, 2011	33.90	34.00	33.36	33.42
72	NYSE	HCA	Tue, Jun 21, 2011	34.20	34.36	33.50	33.90
71	NYSE	HCA	Mon, Jun 20, 2011	34.72	34.72	34.05	34.23
70	NYSE	HCA	Fri, Jun 17, 2011	34.00	34.99	33.95	34.59
69	NYSE	HCA	Thu, Jun 16, 2011	34.05	34.80	33.50	33.87
68	NYSE	HCA	Wed, Jun 15, 2011	33.25	33.52	32.62	33.15
67	NYSE	HCA	Tue, Jun 14, 2011	33.80	34.07	33.26	33.54
66	NYSE	HCA	Mon, Jun 13, 2011	34.15	34.15	33.25	33.65
65	NYSE	HCA	Fri, Jun 10, 2011	35.00	35.00	33.86	33.90
64	NYSE	HCA	Thu, Jun 9, 2011	35.03	35.37	34.58	35.24
63	NYSE	HCA	Wed, Jun 8, 2011	34.57	34.99	34.25	34.76
62	NYSE	HCA	Tue, Jun 7, 2011	33.79	34.90	33.73	34.52
61	NYSE	HCA	Mon, Jun 6, 2011	33.98	34.28	33.06	33.74
60	NYSE	HCA	Fri, Jun 3, 2011	34.00	34.15	33.72	34.14
59	NYSE	HCA	Thu, Jun 2, 2011	34.84	35.05	34.25	34.36
58	NYSE	HCA	Wed, Jun 1, 2011	35.00	35.27	34.42	34.77
57	NYSE	HCA	Tue, May 31, 2011	34.99	35.31	34.56	34.89
56	NYSE	HCA	Fri, May 27, 2011	34.92	35.10	34.41	34.74
55	NYSE	HCA	Thu, May 26, 2011	34.90	34.91	34.05	34.83
54	NYSE	HCA	Wed, May 25, 2011	34.57	35.00	34.24	34.68
53	NYSE	HCA	Tue, May 24, 2011	34.53	34.64	34.07	34.49
52	NYSE	HCA	Mon, May 23, 2011	34.40	34.55	34.00	34.41
51	NYSE	HCA	Fri, May 20, 2011	34.90	35.04	34.15	34.63
50	NYSE	HCA	Thu, May 19, 2011	34.98	35.23	34.50	35.05
49	NYSE	HCA	Wed, May 18, 2011	34.40	35.24	34.15	35.07
48	NYSE	HCA	Tue, May 17, 2011	34.21	34.95	34.00	34.54
47	NYSE	HCA	Mon, May 16, 2011	34.30	34.60	34.05	34.25
46	NYSE	HCA	Fri, May 13, 2011	34.43	34.77	34.23	34.60
45	NYSE	HCA	Thu, May 12, 2011	34.30	34.59	34.12	34.51
44	NYSE	HCA	Wed, May 11, 2011	34.20	34.79	34.06	34.54
43	NYSE	HCA	Tue, May 10, 2011	33.85	34.86	34.00	34.59
42	NYSE	HCA	Mon, May 9, 2011	34.35	34.75	34.14	34.49
41	NYSE	HCA	Fri, May 6, 2011	34.06	34.50	33.89	34.25
40	NYSE	HCA	Thu, May 5, 2011	33.45	34.74	33.15	34.34
39	NYSE	HCA	Wed, May 4, 2011	33.10	33.96	32.79	33.55
38	NYSE	HCA	Tue, May 3, 2011	33.59	33.88	31.94	32.61
37	NYSE	HCA	Mon, May 2, 2011	32.80	33.79	32.80	33.44
36	NYSE	HCA	Fri, Apr 29, 2011	32.50	32.86	32.03	32.80
35	NYSE	HCA	Thu, Apr 28, 2011	32.51	32.99	32.25	32.57
34	NYSE	HCA	Wed, Apr 27, 2011	32.26	33.00	32.25	32.65
33	NYSE	HCA	Tue, Apr 26, 2011	31.35	32.07	31.16	32.00
32	NYSE	HCA	Mon, Apr 25, 2011	31.56	31.60	31.10	31.40
31	NYSE	HCA	Thu, Apr 21, 2011	31.81	31.98	31.27	31.40
30	NYSE	HCA	Wed, Apr 20, 2011	32.00	32.19	31.15	31.65
29	NYSE	HCA	Tue, Apr 19, 2011	33.08	33.10	31.66	31.74
28	NYSE	HCA	Mon, Apr 18, 2011	31.82	32.54	30.75	32.08
27	NYSE	HCA	Fri, Apr 15, 2011	32.30	32.38	31.89	31.98
26	NYSE	HCA	Thu, Apr 14, 2011	31.89	32.50	31.79	32.14
25	NYSE	HCA	Wed, Apr 13, 2011	32.00	32.45	31.70	32.06
24	NYSE	HCA	Tue, Apr 12, 2011	32.11	32.59	31.33	31.53
23	NYSE	HCA	Mon, Apr 11, 2011	33.34	33.34	30.79	32.12
22	NYSE	HCA	Fri, Apr 8, 2011	33.71	33.99	32.99	33.17
21	NYSE	HCA	Thu, Apr 7, 2011	33.28	33.85	32.85	33.66
20	NYSE	HCA	Wed, Apr 6, 2011	33.75	34.20	33.24	33.30
19	NYSE	HCA	Tue, Apr 5, 2011	33.70	34.05	33.25	34.02
18	NYSE	HCA	Mon, Apr 4, 2011	33.81	33.87	33.31	33.67
17	NYSE	HCA	Fri, Apr 1, 2011	33.89	34.10	33.66	33.74
16	NYSE	HCA	Thu, Mar 31, 2011	34.00	34.11	33.67	33.87
15	NYSE	HCA	Wed, Mar 30, 2011	34.57	34.57	33.93	34.24
14	NYSE	HCA	Tue, Mar 29, 2011	33.44	34.01	33.05	33.89
13	NYSE	HCA	Mon, Mar 28, 2011	32.87	33.11	32.75	33.04
12	NYSE	HCA	Fri, Mar 25, 2011	32.71	33.10	32.58	32.95
11	NYSE	HCA	Thu, Mar 24, 2011	32.53	32.95	32.50	32.69
10	NYSE	HCA	Wed, Mar 23, 2011	31.70	32.68	31.50	32.68
9	NYSE	HCA	Tue, Mar 22, 2011	32.37	32.39	31.39	31.87
8	NYSE	HCA	Mon, Mar 21, 2011	33.39	33.39	32.00	32.25
7	NYSE	HCA	Fri, Mar 18, 2011	32.11	33.08	31.90	33.06
6	NYSE	HCA	Thu, Mar 17, 2011	31.54	31.93	31.40	31.91
5	NYSE	HCA	Wed, Mar 16, 2011	31.25	31.95	31.12	31.25
4	NYSE	HCA	Tue, Mar 15, 2011	30.39	31.50	30.36	31.34
3	NYSE	HCA	Mon, Mar 14, 2011	30.96	31.05	30.57	30.91
2	NYSE	HCA	Fri, Mar 11, 2011	30.50	31.29	30.50	31.12
1	NYSE	HCA	Thu, Mar 10, 2011	31.20	31.50	30.70	31.02
#	Exchange	Symbol	Date	Open	High	Low	Close

HCA Healthcare Inc NYSE:HCA 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