Horace Mann Educators Corp NYSE:HMN Historical Prices

Below are the 7846 trading days of historical prices for HMN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7846	NYSE	HMN	Tue, Jan 17, 2023	38.19	38.57	37.97	38.06
7845	NYSE	HMN	Fri, Jan 13, 2023	37.54	38.16	37.20	37.92
7844	NYSE	HMN	Thu, Jan 12, 2023	37.69	37.81	37.25	37.61
7843	NYSE	HMN	Wed, Jan 11, 2023	37.59	37.65	37.19	37.47
7842	NYSE	HMN	Tue, Jan 10, 2023	37.16	37.61	37.01	37.50
7841	NYSE	HMN	Mon, Jan 9, 2023	37.98	37.98	37.12	37.19
7840	NYSE	HMN	Fri, Jan 6, 2023	37.24	37.96	37.18	37.88
7839	NYSE	HMN	Thu, Jan 5, 2023	37.41	37.41	36.92	36.96
7838	NYSE	HMN	Wed, Jan 4, 2023	37.71	37.89	37.34	37.44
7837	NYSE	HMN	Tue, Jan 3, 2023	37.43	37.69	37.10	37.60
7836	NYSE	HMN	Fri, Dec 30, 2022	37.81	37.93	37.30	37.37
7835	NYSE	HMN	Thu, Dec 29, 2022	37.55	38.03	37.52	37.81
7834	NYSE	HMN	Wed, Dec 28, 2022	37.81	37.86	37.41	37.42
7833	NYSE	HMN	Tue, Dec 27, 2022	37.94	38.29	37.59	37.68
7832	NYSE	HMN	Fri, Dec 23, 2022	37.66	37.99	37.61	37.94
7831	NYSE	HMN	Thu, Dec 22, 2022	37.93	37.93	36.91	37.74
7830	NYSE	HMN	Wed, Dec 21, 2022	37.25	38.01	37.11	38.00
7829	NYSE	HMN	Tue, Dec 20, 2022	36.99	37.31	36.70	36.93
7828	NYSE	HMN	Mon, Dec 19, 2022	35.89	36.91	35.71	36.72
7827	NYSE	HMN	Fri, Dec 16, 2022	35.74	35.97	35.01	35.74
7826	NYSE	HMN	Thu, Dec 15, 2022	36.08	36.12	35.62	36.12
7825	NYSE	HMN	Wed, Dec 14, 2022	36.31	36.64	35.97	36.26
7824	NYSE	HMN	Tue, Dec 13, 2022	37.49	37.70	36.73	36.52
7823	NYSE	HMN	Mon, Dec 12, 2022	37.50	37.50	37.02	37.15
7822	NYSE	HMN	Fri, Dec 9, 2022	37.50	37.89	37.22	37.54
7821	NYSE	HMN	Thu, Dec 8, 2022	37.52	38.02	37.32	37.75
7820	NYSE	HMN	Wed, Dec 7, 2022	36.98	37.51	36.80	37.28
7819	NYSE	HMN	Tue, Dec 6, 2022	37.55	37.55	36.96	37.09
7818	NYSE	HMN	Mon, Dec 5, 2022	37.89	38.08	37.02	37.40
7817	NYSE	HMN	Fri, Dec 2, 2022	38.02	38.20	37.92	38.05
7816	NYSE	HMN	Thu, Dec 1, 2022	38.81	38.82	38.13	38.16
7815	NYSE	HMN	Wed, Nov 30, 2022	38.14	38.71	37.55	38.59
7814	NYSE	HMN	Tue, Nov 29, 2022	37.79	38.42	37.72	38.29
7813	NYSE	HMN	Mon, Nov 28, 2022	37.73	37.96	37.45	37.86
7812	NYSE	HMN	Fri, Nov 25, 2022	37.46	37.88	36.98	37.60
7811	NYSE	HMN	Wed, Nov 23, 2022	37.21	37.33	36.94	37.13
7810	NYSE	HMN	Tue, Nov 22, 2022	37.81	37.92	37.15	37.20
7809	NYSE	HMN	Mon, Nov 21, 2022	37.47	38.02	37.27	37.50
7808	NYSE	HMN	Fri, Nov 18, 2022	38.03	38.18	37.24	37.31
7807	NYSE	HMN	Thu, Nov 17, 2022	37.18	37.63	37.18	37.55
7806	NYSE	HMN	Wed, Nov 16, 2022	37.30	37.49	37.01	37.29
7805	NYSE	HMN	Tue, Nov 15, 2022	37.98	38.05	37.02	37.21
7804	NYSE	HMN	Mon, Nov 14, 2022	37.87	38.13	37.21	37.52
7803	NYSE	HMN	Fri, Nov 11, 2022	38.28	38.44	37.31	37.68
7802	NYSE	HMN	Thu, Nov 10, 2022	38.10	38.99	37.62	38.22
7801	NYSE	HMN	Wed, Nov 9, 2022	38.32	38.59	37.28	37.36
7800	NYSE	HMN	Tue, Nov 8, 2022	38.86	39.27	38.25	38.40
7799	NYSE	HMN	Mon, Nov 7, 2022	38.57	39.08	38.12	38.66
7798	NYSE	HMN	Fri, Nov 4, 2022	38.69	39.37	37.60	38.71
7797	NYSE	HMN	Thu, Nov 3, 2022	39.13	39.72	38.38	39.67
7796	NYSE	HMN	Wed, Nov 2, 2022	39.41	40.13	39.14	39.51
7795	NYSE	HMN	Tue, Nov 1, 2022	39.45	39.96	39.19	39.21
7794	NYSE	HMN	Mon, Oct 31, 2022	39.09	39.70	38.75	39.46
7793	NYSE	HMN	Fri, Oct 28, 2022	38.26	39.20	37.91	39.18
7792	NYSE	HMN	Thu, Oct 27, 2022	38.16	38.75	37.87	38.18
7791	NYSE	HMN	Wed, Oct 26, 2022	38.95	38.95	37.88	37.90
7790	NYSE	HMN	Tue, Oct 25, 2022	38.29	38.82	38.14	38.61
7789	NYSE	HMN	Mon, Oct 24, 2022	37.88	38.51	37.55	38.25
7788	NYSE	HMN	Fri, Oct 21, 2022	37.12	37.80	36.89	37.63
7787	NYSE	HMN	Thu, Oct 20, 2022	38.43	38.43	36.71	36.89
7786	NYSE	HMN	Wed, Oct 19, 2022	38.53	38.91	37.96	38.71
7785	NYSE	HMN	Tue, Oct 18, 2022	39.16	39.25	38.37	38.64
7784	NYSE	HMN	Mon, Oct 17, 2022	39.10	39.49	38.76	38.77
7783	NYSE	HMN	Fri, Oct 14, 2022	39.00	39.61	38.60	38.83
7782	NYSE	HMN	Thu, Oct 13, 2022	37.00	39.05	36.85	39.00
7781	NYSE	HMN	Wed, Oct 12, 2022	37.58	37.74	37.17	37.35
7780	NYSE	HMN	Tue, Oct 11, 2022	36.89	37.84	36.85	37.34
7779	NYSE	HMN	Mon, Oct 10, 2022	36.27	37.07	36.24	36.90
7778	NYSE	HMN	Fri, Oct 7, 2022	36.32	36.71	35.63	36.06
7777	NYSE	HMN	Thu, Oct 6, 2022	36.18	36.31	35.87	36.20
7776	NYSE	HMN	Wed, Oct 5, 2022	36.72	37.12	36.36	36.41
7775	NYSE	HMN	Tue, Oct 4, 2022	36.17	37.18	36.17	37.15
7774	NYSE	HMN	Mon, Oct 3, 2022	35.86	35.99	35.18	35.78
7773	NYSE	HMN	Fri, Sep 30, 2022	35.87	36.43	35.21	35.29
7772	NYSE	HMN	Thu, Sep 29, 2022	35.53	35.81	35.04	35.75
7771	NYSE	HMN	Wed, Sep 28, 2022	35.95	36.14	35.47	35.68
7770	NYSE	HMN	Tue, Sep 27, 2022	35.82	36.44	35.53	35.77
7769	NYSE	HMN	Mon, Sep 26, 2022	35.93	36.68	35.62	35.70
7768	NYSE	HMN	Fri, Sep 23, 2022	36.34	36.44	35.99	36.32
7767	NYSE	HMN	Thu, Sep 22, 2022	37.00	37.06	36.37	36.56
7766	NYSE	HMN	Wed, Sep 21, 2022	37.50	37.52	36.68	36.84
7765	NYSE	HMN	Tue, Sep 20, 2022	36.94	37.39	36.76	37.25
7764	NYSE	HMN	Mon, Sep 19, 2022	35.82	37.15	35.64	37.10
7763	NYSE	HMN	Fri, Sep 16, 2022	35.80	36.18	35.43	36.14
7762	NYSE	HMN	Thu, Sep 15, 2022	35.95	36.36	35.81	35.95
7761	NYSE	HMN	Wed, Sep 14, 2022	36.40	36.55	35.83	36.17
7760	NYSE	HMN	Tue, Sep 13, 2022	36.94	37.06	36.09	36.31
7759	NYSE	HMN	Mon, Sep 12, 2022	37.04	37.33	36.73	37.33
7758	NYSE	HMN	Fri, Sep 9, 2022	36.43	36.90	36.25	36.72
7757	NYSE	HMN	Thu, Sep 8, 2022	35.43	36.16	35.37	36.16
7756	NYSE	HMN	Wed, Sep 7, 2022	34.86	35.80	34.86	35.66
7755	NYSE	HMN	Tue, Sep 6, 2022	35.86	35.86	34.60	35.03
7754	NYSE	HMN	Fri, Sep 2, 2022	35.96	36.45	35.35	35.57
7753	NYSE	HMN	Thu, Sep 1, 2022	35.21	35.78	35.16	35.63
7752	NYSE	HMN	Wed, Aug 31, 2022	36.29	36.29	35.46	35.77
7751	NYSE	HMN	Tue, Aug 30, 2022	36.31	36.66	36.14	36.30
7750	NYSE	HMN	Mon, Aug 29, 2022	36.49	36.59	35.91	36.48
7749	NYSE	HMN	Fri, Aug 26, 2022	37.50	37.51	36.71	36.81
7748	NYSE	HMN	Thu, Aug 25, 2022	36.92	37.68	36.92	37.38
7747	NYSE	HMN	Wed, Aug 24, 2022	37.09	37.15	36.68	37.01
7746	NYSE	HMN	Tue, Aug 23, 2022	37.40	37.82	37.10	37.19
7745	NYSE	HMN	Mon, Aug 22, 2022	37.80	38.07	37.53	37.62
7744	NYSE	HMN	Fri, Aug 19, 2022	37.90	39.51	37.69	38.14
7743	NYSE	HMN	Thu, Aug 18, 2022	37.56	37.78	37.52	37.62
7742	NYSE	HMN	Wed, Aug 17, 2022	37.40	37.79	37.33	37.68
7741	NYSE	HMN	Tue, Aug 16, 2022	37.21	37.95	37.21	37.69
7740	NYSE	HMN	Mon, Aug 15, 2022	37.19	37.82	37.00	37.51
7739	NYSE	HMN	Fri, Aug 12, 2022	37.06	37.67	36.74	37.58
7738	NYSE	HMN	Thu, Aug 11, 2022	36.42	36.91	36.21	36.76
7737	NYSE	HMN	Wed, Aug 10, 2022	36.48	36.64	35.90	35.98
7736	NYSE	HMN	Tue, Aug 9, 2022	35.44	36.07	35.44	35.87
7735	NYSE	HMN	Mon, Aug 8, 2022	35.21	35.58	35.03	35.29
7734	NYSE	HMN	Fri, Aug 5, 2022	34.72	35.29	33.58	35.20
7733	NYSE	HMN	Thu, Aug 4, 2022	33.60	33.88	33.17	33.78
7732	NYSE	HMN	Wed, Aug 3, 2022	33.57	33.57	32.84	33.33
7731	NYSE	HMN	Tue, Aug 2, 2022	34.13	34.62	33.47	33.48
7730	NYSE	HMN	Mon, Aug 1, 2022	34.06	34.50	33.82	34.33
7729	NYSE	HMN	Fri, Jul 29, 2022	34.47	34.70	34.24	34.25
7728	NYSE	HMN	Thu, Jul 28, 2022	34.72	34.72	33.77	34.47
7727	NYSE	HMN	Wed, Jul 27, 2022	34.22	34.67	33.99	34.48
7726	NYSE	HMN	Tue, Jul 26, 2022	34.35	34.76	34.24	34.27
7725	NYSE	HMN	Mon, Jul 25, 2022	33.64	34.44	33.60	34.34
7724	NYSE	HMN	Fri, Jul 22, 2022	34.11	34.40	33.37	33.62
7723	NYSE	HMN	Thu, Jul 21, 2022	33.46	33.97	32.99	33.96
7722	NYSE	HMN	Wed, Jul 20, 2022	33.64	34.05	33.15	33.97
7721	NYSE	HMN	Tue, Jul 19, 2022	32.92	34.06	32.76	33.77
7720	NYSE	HMN	Mon, Jul 18, 2022	33.87	34.02	32.60	32.74
7719	NYSE	HMN	Fri, Jul 15, 2022	33.91	34.23	32.84	33.67
7718	NYSE	HMN	Thu, Jul 14, 2022	35.37	35.37	32.61	33.67
7717	NYSE	HMN	Wed, Jul 13, 2022	37.47	37.61	36.98	37.52
7716	NYSE	HMN	Tue, Jul 12, 2022	37.15	37.87	37.15	37.56
7715	NYSE	HMN	Mon, Jul 11, 2022	37.46	37.88	37.26	37.43
7714	NYSE	HMN	Fri, Jul 8, 2022	37.67	38.01	37.50	37.62
7713	NYSE	HMN	Thu, Jul 7, 2022	38.72	39.19	37.94	38.06
7712	NYSE	HMN	Wed, Jul 6, 2022	38.29	38.76	37.94	38.53
7711	NYSE	HMN	Tue, Jul 5, 2022	38.34	38.48	37.63	38.43
7710	NYSE	HMN	Fri, Jul 1, 2022	38.13	38.89	38.00	38.82
7709	NYSE	HMN	Thu, Jun 30, 2022	38.01	38.71	37.59	38.38
7708	NYSE	HMN	Wed, Jun 29, 2022	38.58	38.58	38.05	38.27
7707	NYSE	HMN	Tue, Jun 28, 2022	37.98	38.61	37.95	38.44
7706	NYSE	HMN	Mon, Jun 27, 2022	37.99	38.18	37.60	37.91
7705	NYSE	HMN	Fri, Jun 24, 2022	36.76	37.98	36.56	37.61
7704	NYSE	HMN	Thu, Jun 23, 2022	36.44	36.82	36.20	36.63
7703	NYSE	HMN	Wed, Jun 22, 2022	35.81	36.55	35.60	36.39
7702	NYSE	HMN	Tue, Jun 21, 2022	35.75	36.03	35.22	35.83
7701	NYSE	HMN	Fri, Jun 17, 2022	35.43	35.86	35.06	35.46
7700	NYSE	HMN	Thu, Jun 16, 2022	34.76	35.21	34.22	34.97
7699	NYSE	HMN	Wed, Jun 15, 2022	35.60	35.74	35.00	35.16
7698	NYSE	HMN	Tue, Jun 14, 2022	35.41	36.00	34.91	35.21
7697	NYSE	HMN	Mon, Jun 13, 2022	35.68	36.68	35.34	35.60
7696	NYSE	HMN	Fri, Jun 10, 2022	36.11	36.47	35.76	36.26
7695	NYSE	HMN	Thu, Jun 9, 2022	37.19	37.47	36.28	36.38
7694	NYSE	HMN	Wed, Jun 8, 2022	37.41	37.74	37.20	37.42
7693	NYSE	HMN	Tue, Jun 7, 2022	37.66	38.03	37.54	37.73
7692	NYSE	HMN	Mon, Jun 6, 2022	38.07	38.40	37.68	37.84
7691	NYSE	HMN	Fri, Jun 3, 2022	38.89	38.93	37.61	37.76
7690	NYSE	HMN	Thu, Jun 2, 2022	39.63	39.63	38.62	38.94
7689	NYSE	HMN	Wed, Jun 1, 2022	40.28	40.30	39.19	39.52
7688	NYSE	HMN	Tue, May 31, 2022	40.61	41.03	40.31	40.46
7687	NYSE	HMN	Fri, May 27, 2022	41.87	42.24	40.97	41.09
7686	NYSE	HMN	Thu, May 26, 2022	41.00	42.15	40.89	41.88
7685	NYSE	HMN	Wed, May 25, 2022	39.50	40.11	39.37	39.51
7684	NYSE	HMN	Tue, May 24, 2022	39.34	39.77	38.64	39.65
7683	NYSE	HMN	Mon, May 23, 2022	39.45	39.64	38.78	39.35
7682	NYSE	HMN	Fri, May 20, 2022	39.09	39.29	38.54	39.24
7681	NYSE	HMN	Thu, May 19, 2022	39.10	39.49	38.82	39.00
7680	NYSE	HMN	Wed, May 18, 2022	38.94	39.68	38.82	39.48
7679	NYSE	HMN	Tue, May 17, 2022	38.28	38.95	38.22	38.91
7678	NYSE	HMN	Mon, May 16, 2022	37.66	38.26	37.56	37.98
7677	NYSE	HMN	Fri, May 13, 2022	37.87	38.01	37.34	37.85
7676	NYSE	HMN	Thu, May 12, 2022	37.46	37.73	36.96	37.70
7675	NYSE	HMN	Wed, May 11, 2022	37.96	38.45	37.36	37.50
7674	NYSE	HMN	Tue, May 10, 2022	37.83	38.39	37.05	37.65
7673	NYSE	HMN	Mon, May 9, 2022	37.03	38.16	36.80	37.59
7672	NYSE	HMN	Fri, May 6, 2022	38.55	39.09	37.33	37.49
7671	NYSE	HMN	Thu, May 5, 2022	40.79	40.92	39.50	39.80
7670	NYSE	HMN	Wed, May 4, 2022	40.25	41.38	40.01	41.28
7669	NYSE	HMN	Tue, May 3, 2022	39.54	40.39	39.54	40.01
7668	NYSE	HMN	Mon, May 2, 2022	39.82	40.24	39.29	39.81
7667	NYSE	HMN	Fri, Apr 29, 2022	40.55	40.65	39.68	39.85
7666	NYSE	HMN	Thu, Apr 28, 2022	40.65	40.77	39.81	40.70
7665	NYSE	HMN	Wed, Apr 27, 2022	40.56	40.89	40.19	40.31
7664	NYSE	HMN	Tue, Apr 26, 2022	40.42	40.89	40.31	40.53
7663	NYSE	HMN	Mon, Apr 25, 2022	40.66	40.97	39.76	40.80
7662	NYSE	HMN	Fri, Apr 22, 2022	41.00	41.20	40.82	40.91
7661	NYSE	HMN	Thu, Apr 21, 2022	41.50	41.56	41.00	41.25
7660	NYSE	HMN	Wed, Apr 20, 2022	41.12	41.47	40.85	41.27
7659	NYSE	HMN	Tue, Apr 19, 2022	40.76	40.94	40.41	40.78
7658	NYSE	HMN	Mon, Apr 18, 2022	40.51	40.80	40.25	40.62
7657	NYSE	HMN	Thu, Apr 14, 2022	40.80	41.19	40.36	40.60
7656	NYSE	HMN	Wed, Apr 13, 2022	40.53	40.89	40.16	40.79
7655	NYSE	HMN	Tue, Apr 12, 2022	40.62	41.16	40.32	40.56
7654	NYSE	HMN	Mon, Apr 11, 2022	40.89	41.45	40.41	40.46
7653	NYSE	HMN	Fri, Apr 8, 2022	40.71	40.96	40.37	40.45
7652	NYSE	HMN	Thu, Apr 7, 2022	40.79	40.87	40.30	40.54
7651	NYSE	HMN	Wed, Apr 6, 2022	40.65	41.32	40.58	40.71
7650	NYSE	HMN	Tue, Apr 5, 2022	41.27	41.87	40.60	40.74
7649	NYSE	HMN	Mon, Apr 4, 2022	42.25	42.33	41.11	41.41
7648	NYSE	HMN	Fri, Apr 1, 2022	41.92	42.62	41.81	42.49
7647	NYSE	HMN	Thu, Mar 31, 2022	41.66	41.97	41.52	41.83
7646	NYSE	HMN	Wed, Mar 30, 2022	41.88	42.10	41.40	41.74
7645	NYSE	HMN	Tue, Mar 29, 2022	42.11	42.33	41.47	41.68
7644	NYSE	HMN	Mon, Mar 28, 2022	41.67	41.79	41.08	41.64
7643	NYSE	HMN	Fri, Mar 25, 2022	40.90	41.67	40.90	41.66
7642	NYSE	HMN	Thu, Mar 24, 2022	40.61	40.93	40.28	40.90
7641	NYSE	HMN	Wed, Mar 23, 2022	41.24	41.24	40.55	40.61
7640	NYSE	HMN	Tue, Mar 22, 2022	41.64	41.84	41.05	41.32
7639	NYSE	HMN	Mon, Mar 21, 2022	41.03	41.64	41.03	41.32
7638	NYSE	HMN	Fri, Mar 18, 2022	41.25	41.29	40.47	40.98
7637	NYSE	HMN	Thu, Mar 17, 2022	40.40	41.71	40.38	41.43
7636	NYSE	HMN	Wed, Mar 16, 2022	40.96	41.05	39.86	40.66
7635	NYSE	HMN	Tue, Mar 15, 2022	41.59	41.83	40.79	40.72
7634	NYSE	HMN	Mon, Mar 14, 2022	41.17	41.39	41.00	41.30
7633	NYSE	HMN	Fri, Mar 11, 2022	41.32	41.81	40.79	40.84
7632	NYSE	HMN	Thu, Mar 10, 2022	40.97	41.38	40.87	41.12
7631	NYSE	HMN	Wed, Mar 9, 2022	41.45	41.86	41.21	41.39
7630	NYSE	HMN	Tue, Mar 8, 2022	41.46	42.00	40.72	40.74
7629	NYSE	HMN	Mon, Mar 7, 2022	41.24	41.66	40.50	41.22
7628	NYSE	HMN	Fri, Mar 4, 2022	40.80	41.22	40.45	41.18
7627	NYSE	HMN	Thu, Mar 3, 2022	41.49	41.76	41.08	41.51
7626	NYSE	HMN	Wed, Mar 2, 2022	40.70	41.85	40.50	41.39
7625	NYSE	HMN	Tue, Mar 1, 2022	41.13	41.39	40.04	40.67
7624	NYSE	HMN	Mon, Feb 28, 2022	40.81	41.98	40.81	41.59
7623	NYSE	HMN	Fri, Feb 25, 2022	40.47	41.70	40.47	41.60
7622	NYSE	HMN	Thu, Feb 24, 2022	40.18	40.54	39.55	40.32
7621	NYSE	HMN	Wed, Feb 23, 2022	41.19	41.53	40.65	40.87
7620	NYSE	HMN	Tue, Feb 22, 2022	40.80	41.38	40.61	41.08
7619	NYSE	HMN	Fri, Feb 18, 2022	40.37	41.17	40.37	40.82
7618	NYSE	HMN	Thu, Feb 17, 2022	40.40	40.57	40.03	40.45
7617	NYSE	HMN	Wed, Feb 16, 2022	40.41	41.15	40.41	40.78
7616	NYSE	HMN	Tue, Feb 15, 2022	40.27	40.97	40.27	40.60
7615	NYSE	HMN	Mon, Feb 14, 2022	40.64	40.90	39.94	40.08
7614	NYSE	HMN	Fri, Feb 11, 2022	41.11	41.29	40.34	40.50
7613	NYSE	HMN	Thu, Feb 10, 2022	40.84	41.54	40.66	41.11
7612	NYSE	HMN	Wed, Feb 9, 2022	42.87	42.87	40.67	41.25
7611	NYSE	HMN	Tue, Feb 8, 2022	41.59	42.95	41.59	42.74
7610	NYSE	HMN	Mon, Feb 7, 2022	40.19	41.83	40.03	41.62
7609	NYSE	HMN	Fri, Feb 4, 2022	39.47	40.07	38.74	39.74
7608	NYSE	HMN	Thu, Feb 3, 2022	39.33	39.89	39.00	39.46
7607	NYSE	HMN	Wed, Feb 2, 2022	37.69	40.48	37.26	39.13
7606	NYSE	HMN	Tue, Feb 1, 2022	37.89	38.21	36.98	37.50
7605	NYSE	HMN	Mon, Jan 31, 2022	37.30	38.02	37.21	38.01
7604	NYSE	HMN	Fri, Jan 28, 2022	37.05	37.84	36.76	37.59
7603	NYSE	HMN	Thu, Jan 27, 2022	37.44	38.11	36.85	37.15
7602	NYSE	HMN	Wed, Jan 26, 2022	38.26	38.82	37.28	37.51
7601	NYSE	HMN	Tue, Jan 25, 2022	37.93	38.55	37.05	38.14
7600	NYSE	HMN	Mon, Jan 24, 2022	36.74	38.55	36.58	38.33
7599	NYSE	HMN	Fri, Jan 21, 2022	37.13	37.80	37.00	37.04
7598	NYSE	HMN	Thu, Jan 20, 2022	37.22	38.01	36.96	37.13
7597	NYSE	HMN	Wed, Jan 19, 2022	39.00	39.00	37.11	37.13
7596	NYSE	HMN	Tue, Jan 18, 2022	39.41	39.63	38.75	38.79
7595	NYSE	HMN	Fri, Jan 14, 2022	38.78	39.86	38.71	39.77
7594	NYSE	HMN	Thu, Jan 13, 2022	38.55	39.55	38.50	39.34
7593	NYSE	HMN	Wed, Jan 12, 2022	38.91	39.23	38.40	38.55
7592	NYSE	HMN	Tue, Jan 11, 2022	39.54	39.55	38.24	38.87
7591	NYSE	HMN	Mon, Jan 10, 2022	39.74	39.87	39.19	39.35
7590	NYSE	HMN	Fri, Jan 7, 2022	38.99	39.62	38.91	39.56
7589	NYSE	HMN	Thu, Jan 6, 2022	38.72	39.07	38.43	39.03
7588	NYSE	HMN	Wed, Jan 5, 2022	39.00	39.40	38.48	38.51
7587	NYSE	HMN	Tue, Jan 4, 2022	38.83	39.29	38.63	39.01
7586	NYSE	HMN	Mon, Jan 3, 2022	38.92	39.12	38.53	38.71
7585	NYSE	HMN	Fri, Dec 31, 2021	38.76	38.96	38.62	38.70
7584	NYSE	HMN	Thu, Dec 30, 2021	39.00	39.17	38.63	38.76
7583	NYSE	HMN	Wed, Dec 29, 2021	39.21	39.40	38.81	38.92
7582	NYSE	HMN	Tue, Dec 28, 2021	38.95	39.37	38.85	39.09
7581	NYSE	HMN	Mon, Dec 27, 2021	38.78	39.10	38.37	38.97
7580	NYSE	HMN	Thu, Dec 23, 2021	38.10	38.86	38.03	38.63
7579	NYSE	HMN	Wed, Dec 22, 2021	37.31	37.85	37.16	37.83
7578	NYSE	HMN	Tue, Dec 21, 2021	36.79	37.75	36.79	37.25
7577	NYSE	HMN	Mon, Dec 20, 2021	37.26	37.59	36.21	36.70
7576	NYSE	HMN	Fri, Dec 17, 2021	37.38	37.83	37.19	37.68
7575	NYSE	HMN	Thu, Dec 16, 2021	37.81	38.80	37.64	37.68
7574	NYSE	HMN	Wed, Dec 15, 2021	37.68	38.10	37.32	37.43
7573	NYSE	HMN	Tue, Dec 14, 2021	37.89	38.71	37.89	37.65
7572	NYSE	HMN	Mon, Dec 13, 2021	38.11	38.49	37.63	37.80
7571	NYSE	HMN	Fri, Dec 10, 2021	38.33	38.55	38.05	38.32
7570	NYSE	HMN	Thu, Dec 9, 2021	38.23	38.35	37.83	38.14
7569	NYSE	HMN	Wed, Dec 8, 2021	38.55	38.79	38.42	38.57
7568	NYSE	HMN	Tue, Dec 7, 2021	38.73	38.86	38.07	38.49
7567	NYSE	HMN	Mon, Dec 6, 2021	38.17	39.24	38.17	38.62
7566	NYSE	HMN	Fri, Dec 3, 2021	38.08	38.21	37.27	37.61
7565	NYSE	HMN	Thu, Dec 2, 2021	37.39	38.13	37.00	37.96
7564	NYSE	HMN	Wed, Dec 1, 2021	37.76	38.11	37.00	37.04
7563	NYSE	HMN	Tue, Nov 30, 2021	36.71	37.52	36.36	37.07
7562	NYSE	HMN	Mon, Nov 29, 2021	38.20	38.25	37.06	37.12
7561	NYSE	HMN	Fri, Nov 26, 2021	37.82	39.11	37.11	38.03
7560	NYSE	HMN	Wed, Nov 24, 2021	39.32	39.33	38.84	38.96
7559	NYSE	HMN	Tue, Nov 23, 2021	39.13	39.83	39.13	39.46
7558	NYSE	HMN	Mon, Nov 22, 2021	38.66	39.66	38.37	39.07
7557	NYSE	HMN	Fri, Nov 19, 2021	38.25	38.64	37.85	38.32
7556	NYSE	HMN	Thu, Nov 18, 2021	39.28	39.67	38.51	38.70
7555	NYSE	HMN	Wed, Nov 17, 2021	39.53	39.77	38.84	39.41
7554	NYSE	HMN	Tue, Nov 16, 2021	40.87	40.87	39.67	39.77
7553	NYSE	HMN	Mon, Nov 15, 2021	41.17	41.26	40.67	40.76
7552	NYSE	HMN	Fri, Nov 12, 2021	41.66	42.10	40.90	40.99
7551	NYSE	HMN	Thu, Nov 11, 2021	40.59	41.05	40.25	40.90
7550	NYSE	HMN	Wed, Nov 10, 2021	40.47	40.71	40.19	40.57
7549	NYSE	HMN	Tue, Nov 9, 2021	40.25	40.50	39.95	40.20
7548	NYSE	HMN	Mon, Nov 8, 2021	40.87	41.24	40.45	40.50
7547	NYSE	HMN	Fri, Nov 5, 2021	39.67	41.06	39.67	40.66
7546	NYSE	HMN	Thu, Nov 4, 2021	41.33	41.33	38.66	39.34
7545	NYSE	HMN	Wed, Nov 3, 2021	39.95	41.29	39.49	40.97
7544	NYSE	HMN	Tue, Nov 2, 2021	40.23	40.41	39.95	39.98
7543	NYSE	HMN	Mon, Nov 1, 2021	39.33	40.37	38.89	40.30
7542	NYSE	HMN	Fri, Oct 29, 2021	39.63	39.68	39.11	39.18
7541	NYSE	HMN	Thu, Oct 28, 2021	39.24	40.08	39.24	39.48
7540	NYSE	HMN	Wed, Oct 27, 2021	40.12	40.17	39.10	39.18
7539	NYSE	HMN	Tue, Oct 26, 2021	40.31	40.42	40.00	40.20
7538	NYSE	HMN	Mon, Oct 25, 2021	40.59	40.62	40.28	40.34
7537	NYSE	HMN	Fri, Oct 22, 2021	40.73	40.84	40.41	40.62
7536	NYSE	HMN	Thu, Oct 21, 2021	40.52	40.81	40.32	40.63
7535	NYSE	HMN	Wed, Oct 20, 2021	39.91	40.46	39.71	40.41
7534	NYSE	HMN	Tue, Oct 19, 2021	40.42	40.42	39.78	39.88
7533	NYSE	HMN	Mon, Oct 18, 2021	39.67	40.16	39.52	39.96
7532	NYSE	HMN	Fri, Oct 15, 2021	40.64	40.64	39.73	39.76
7531	NYSE	HMN	Thu, Oct 14, 2021	39.19	39.94	38.75	39.91
7530	NYSE	HMN	Wed, Oct 13, 2021	39.97	40.08	38.76	38.97
7529	NYSE	HMN	Tue, Oct 12, 2021	40.69	40.86	39.94	40.06
7528	NYSE	HMN	Mon, Oct 11, 2021	41.25	41.43	40.55	40.58
7527	NYSE	HMN	Fri, Oct 8, 2021	41.23	41.41	40.86	41.05
7526	NYSE	HMN	Thu, Oct 7, 2021	40.67	41.20	40.67	41.10
7525	NYSE	HMN	Wed, Oct 6, 2021	40.08	40.38	39.26	40.36
7524	NYSE	HMN	Tue, Oct 5, 2021	40.58	40.72	39.95	40.27
7523	NYSE	HMN	Mon, Oct 4, 2021	40.00	40.85	40.00	40.82
7522	NYSE	HMN	Fri, Oct 1, 2021	39.98	40.75	39.60	40.17
7521	NYSE	HMN	Thu, Sep 30, 2021	40.55	40.61	39.70	39.79
7520	NYSE	HMN	Wed, Sep 29, 2021	40.02	40.61	39.81	40.25
7519	NYSE	HMN	Tue, Sep 28, 2021	40.67	40.89	39.96	40.06
7518	NYSE	HMN	Mon, Sep 27, 2021	39.81	41.21	39.81	40.58
7517	NYSE	HMN	Fri, Sep 24, 2021	39.54	40.37	39.45	39.63
7516	NYSE	HMN	Thu, Sep 23, 2021	39.39	39.95	39.39	39.47
7515	NYSE	HMN	Wed, Sep 22, 2021	38.90	39.44	38.90	39.08
7514	NYSE	HMN	Tue, Sep 21, 2021	39.16	39.32	38.62	38.62
7513	NYSE	HMN	Mon, Sep 20, 2021	39.00	39.00	38.22	38.81
7512	NYSE	HMN	Fri, Sep 17, 2021	39.23	39.74	38.94	39.66
7511	NYSE	HMN	Thu, Sep 16, 2021	39.02	39.15	38.32	38.98
7510	NYSE	HMN	Wed, Sep 15, 2021	39.48	39.76	38.96	38.99
7509	NYSE	HMN	Tue, Sep 14, 2021	40.14	40.15	39.71	39.57
7508	NYSE	HMN	Mon, Sep 13, 2021	40.34	40.40	39.46	40.04
7507	NYSE	HMN	Fri, Sep 10, 2021	40.45	40.52	39.59	39.93
7506	NYSE	HMN	Thu, Sep 9, 2021	40.70	40.89	40.40	40.41
7505	NYSE	HMN	Wed, Sep 8, 2021	40.34	40.77	40.26	40.61
7504	NYSE	HMN	Tue, Sep 7, 2021	40.99	41.04	40.50	40.53
7503	NYSE	HMN	Fri, Sep 3, 2021	41.12	41.30	40.87	41.08
7502	NYSE	HMN	Thu, Sep 2, 2021	41.34	41.52	41.13	41.15
7501	NYSE	HMN	Wed, Sep 1, 2021	41.01	41.28	40.56	41.18
7500	NYSE	HMN	Tue, Aug 31, 2021	41.05	41.48	40.96	41.00
7499	NYSE	HMN	Mon, Aug 30, 2021	42.00	42.00	41.11	41.11
7498	NYSE	HMN	Fri, Aug 27, 2021	41.14	41.93	41.14	41.81
7497	NYSE	HMN	Thu, Aug 26, 2021	41.39	41.60	40.87	40.87
7496	NYSE	HMN	Wed, Aug 25, 2021	41.64	41.97	41.38	41.46
7495	NYSE	HMN	Tue, Aug 24, 2021	41.61	41.84	41.03	41.65
7494	NYSE	HMN	Mon, Aug 23, 2021	41.15	41.66	40.96	41.54
7493	NYSE	HMN	Fri, Aug 20, 2021	40.57	41.26	40.28	41.13
7492	NYSE	HMN	Thu, Aug 19, 2021	40.05	40.82	39.92	40.50
7491	NYSE	HMN	Wed, Aug 18, 2021	40.56	40.86	40.18	40.31
7490	NYSE	HMN	Tue, Aug 17, 2021	40.56	41.19	40.32	40.80
7489	NYSE	HMN	Mon, Aug 16, 2021	40.31	40.89	40.15	40.84
7488	NYSE	HMN	Fri, Aug 13, 2021	40.45	40.64	40.30	40.57
7487	NYSE	HMN	Thu, Aug 12, 2021	40.43	40.60	39.92	40.35
7486	NYSE	HMN	Wed, Aug 11, 2021	40.17	40.49	40.07	40.19
7485	NYSE	HMN	Tue, Aug 10, 2021	39.89	40.32	39.68	40.21
7484	NYSE	HMN	Mon, Aug 9, 2021	40.17	40.33	39.85	39.86
7483	NYSE	HMN	Fri, Aug 6, 2021	39.33	40.06	39.27	40.06
7482	NYSE	HMN	Thu, Aug 5, 2021	39.33	39.34	38.90	39.00
7481	NYSE	HMN	Wed, Aug 4, 2021	38.54	39.20	37.73	38.97
7480	NYSE	HMN	Tue, Aug 3, 2021	39.56	39.56	37.54	38.93
7479	NYSE	HMN	Mon, Aug 2, 2021	39.91	40.60	39.63	39.79
7478	NYSE	HMN	Fri, Jul 30, 2021	39.64	40.33	39.47	39.81
7477	NYSE	HMN	Thu, Jul 29, 2021	39.66	39.93	39.36	39.76
7476	NYSE	HMN	Wed, Jul 28, 2021	39.38	39.92	38.64	39.42
7475	NYSE	HMN	Tue, Jul 27, 2021	38.74	39.21	38.64	39.19
7474	NYSE	HMN	Mon, Jul 26, 2021	38.79	39.24	38.79	39.07
7473	NYSE	HMN	Fri, Jul 23, 2021	38.66	38.96	38.42	38.69
7472	NYSE	HMN	Thu, Jul 22, 2021	38.46	39.13	38.05	38.55
7471	NYSE	HMN	Wed, Jul 21, 2021	38.90	39.32	38.77	38.86
7470	NYSE	HMN	Tue, Jul 20, 2021	38.05	39.30	37.97	38.60
7469	NYSE	HMN	Mon, Jul 19, 2021	38.13	38.27	37.94	38.16
7468	NYSE	HMN	Fri, Jul 16, 2021	39.03	39.16	38.45	38.70
7467	NYSE	HMN	Thu, Jul 15, 2021	38.00	38.95	38.00	38.70
7466	NYSE	HMN	Wed, Jul 14, 2021	37.80	38.57	37.75	38.30
7465	NYSE	HMN	Tue, Jul 13, 2021	38.18	38.18	37.33	37.35
7464	NYSE	HMN	Mon, Jul 12, 2021	37.50	38.35	37.49	38.35
7463	NYSE	HMN	Fri, Jul 9, 2021	37.55	37.96	37.33	37.50
7462	NYSE	HMN	Thu, Jul 8, 2021	37.44	37.53	36.59	37.00
7461	NYSE	HMN	Wed, Jul 7, 2021	37.86	38.55	37.79	38.11
7460	NYSE	HMN	Tue, Jul 6, 2021	38.45	38.80	37.70	38.19
7459	NYSE	HMN	Fri, Jul 2, 2021	38.28	38.76	38.00	38.56
7458	NYSE	HMN	Thu, Jul 1, 2021	37.54	37.97	37.41	37.74
7457	NYSE	HMN	Wed, Jun 30, 2021	36.96	37.53	36.96	37.42
7456	NYSE	HMN	Tue, Jun 29, 2021	37.54	37.77	37.14	37.16
7455	NYSE	HMN	Mon, Jun 28, 2021	37.76	37.89	37.06	37.33
7454	NYSE	HMN	Fri, Jun 25, 2021	38.10	38.36	37.88	37.88
7453	NYSE	HMN	Thu, Jun 24, 2021	38.16	38.16	37.87	38.07
7452	NYSE	HMN	Wed, Jun 23, 2021	38.40	38.55	37.99	37.99
7451	NYSE	HMN	Tue, Jun 22, 2021	38.52	39.10	38.36	38.54
7450	NYSE	HMN	Mon, Jun 21, 2021	37.72	38.69	37.56	38.55
7449	NYSE	HMN	Fri, Jun 18, 2021	38.39	38.45	37.39	37.47
7448	NYSE	HMN	Thu, Jun 17, 2021	39.22	39.22	38.47	38.61
7447	NYSE	HMN	Wed, Jun 16, 2021	37.96	39.35	37.85	39.21
7446	NYSE	HMN	Tue, Jun 15, 2021	38.28	38.67	37.92	38.14
7445	NYSE	HMN	Mon, Jun 14, 2021	38.47	38.62	38.36	38.30
7444	NYSE	HMN	Fri, Jun 11, 2021	38.28	38.64	38.22	38.53
7443	NYSE	HMN	Thu, Jun 10, 2021	38.73	38.73	38.05	38.27
7442	NYSE	HMN	Wed, Jun 9, 2021	39.25	39.30	38.39	38.42
7441	NYSE	HMN	Tue, Jun 8, 2021	39.23	39.51	38.92	39.34
7440	NYSE	HMN	Mon, Jun 7, 2021	39.65	39.68	39.36	39.39
7439	NYSE	HMN	Fri, Jun 4, 2021	39.79	39.80	39.39	39.69
7438	NYSE	HMN	Thu, Jun 3, 2021	39.41	39.74	39.18	39.73
7437	NYSE	HMN	Wed, Jun 2, 2021	39.74	39.84	39.32	39.47
7436	NYSE	HMN	Tue, Jun 1, 2021	39.93	39.97	39.53	39.73
7435	NYSE	HMN	Fri, May 28, 2021	39.37	39.93	38.92	39.87
7434	NYSE	HMN	Thu, May 27, 2021	39.43	39.82	39.09	39.31
7433	NYSE	HMN	Wed, May 26, 2021	38.78	39.33	38.56	39.23
7432	NYSE	HMN	Tue, May 25, 2021	39.00	39.28	38.64	38.68
7431	NYSE	HMN	Mon, May 24, 2021	39.33	39.46	38.86	38.98
7430	NYSE	HMN	Fri, May 21, 2021	38.79	39.30	38.64	39.11
7429	NYSE	HMN	Thu, May 20, 2021	38.30	38.53	37.82	38.53
7428	NYSE	HMN	Wed, May 19, 2021	38.11	38.38	37.46	38.27
7427	NYSE	HMN	Tue, May 18, 2021	39.12	39.12	38.34	38.38
7426	NYSE	HMN	Mon, May 17, 2021	39.62	39.95	39.19	39.35
7425	NYSE	HMN	Fri, May 14, 2021	39.91	39.99	39.49	39.67
7424	NYSE	HMN	Thu, May 13, 2021	38.27	39.99	38.27	39.79
7423	NYSE	HMN	Wed, May 12, 2021	39.13	39.23	38.28	38.38
7422	NYSE	HMN	Tue, May 11, 2021	39.81	39.83	38.98	39.08
7421	NYSE	HMN	Mon, May 10, 2021	40.35	41.01	39.97	40.01
7420	NYSE	HMN	Fri, May 7, 2021	40.01	40.48	39.90	40.11
7419	NYSE	HMN	Thu, May 6, 2021	39.74	40.35	38.96	40.35
7418	NYSE	HMN	Wed, May 5, 2021	41.30	39.94	38.46	39.51
7417	NYSE	HMN	Tue, May 4, 2021	40.86	41.23	40.36	40.84
7416	NYSE	HMN	Mon, May 3, 2021	40.43	41.12	40.25	40.82
7415	NYSE	HMN	Fri, Apr 30, 2021	40.20	40.44	39.86	40.10
7414	NYSE	HMN	Thu, Apr 29, 2021	40.08	40.64	39.94	40.42
7413	NYSE	HMN	Wed, Apr 28, 2021	40.49	40.54	39.85	39.86
7412	NYSE	HMN	Tue, Apr 27, 2021	40.19	40.68	39.82	40.28
7411	NYSE	HMN	Mon, Apr 26, 2021	40.62	41.08	40.14	40.36
7410	NYSE	HMN	Fri, Apr 23, 2021	40.71	40.94	40.46	40.46
7409	NYSE	HMN	Thu, Apr 22, 2021	41.58	41.95	40.56	40.58
7408	NYSE	HMN	Wed, Apr 21, 2021	41.26	41.85	41.16	41.66
7407	NYSE	HMN	Tue, Apr 20, 2021	41.88	41.88	41.01	41.15
7406	NYSE	HMN	Mon, Apr 19, 2021	42.29	42.29	41.68	41.90
7405	NYSE	HMN	Fri, Apr 16, 2021	42.51	42.52	42.04	42.23
7404	NYSE	HMN	Thu, Apr 15, 2021	42.59	42.84	41.56	42.23
7403	NYSE	HMN	Wed, Apr 14, 2021	42.00	42.76	41.77	42.49
7402	NYSE	HMN	Tue, Apr 13, 2021	41.90	42.41	41.74	41.96
7401	NYSE	HMN	Mon, Apr 12, 2021	42.02	42.30	41.84	42.14
7400	NYSE	HMN	Fri, Apr 9, 2021	41.96	42.00	41.11	41.87
7399	NYSE	HMN	Thu, Apr 8, 2021	42.17	42.35	41.66	41.84
7398	NYSE	HMN	Wed, Apr 7, 2021	43.39	43.60	42.43	42.44
7397	NYSE	HMN	Tue, Apr 6, 2021	43.71	44.13	43.42	43.42
7396	NYSE	HMN	Mon, Apr 5, 2021	43.46	43.96	43.28	43.71
7395	NYSE	HMN	Thu, Apr 1, 2021	43.05	43.15	42.58	43.12
7394	NYSE	HMN	Wed, Mar 31, 2021	43.34	43.65	42.88	43.21
7393	NYSE	HMN	Tue, Mar 30, 2021	43.33	43.85	43.06	43.40
7392	NYSE	HMN	Mon, Mar 29, 2021	43.67	44.36	43.03	43.09
7391	NYSE	HMN	Fri, Mar 26, 2021	43.28	43.85	43.04	43.84
7390	NYSE	HMN	Thu, Mar 25, 2021	42.35	43.30	41.88	42.85
7389	NYSE	HMN	Wed, Mar 24, 2021	42.37	43.30	42.18	42.22
7388	NYSE	HMN	Tue, Mar 23, 2021	41.81	42.65	41.72	42.02
7387	NYSE	HMN	Mon, Mar 22, 2021	43.30	43.30	42.14	42.22
7386	NYSE	HMN	Fri, Mar 19, 2021	43.76	44.61	42.94	43.47
7385	NYSE	HMN	Thu, Mar 18, 2021	43.70	44.45	42.95	43.89
7384	NYSE	HMN	Wed, Mar 17, 2021	43.44	43.74	42.50	43.46
7383	NYSE	HMN	Tue, Mar 16, 2021	43.31	43.44	42.35	43.24
7382	NYSE	HMN	Mon, Mar 15, 2021	43.90	43.90	42.85	43.37
7381	NYSE	HMN	Fri, Mar 12, 2021	43.37	44.04	43.08	43.98
7380	NYSE	HMN	Thu, Mar 11, 2021	43.19	43.46	42.88	43.00
7379	NYSE	HMN	Wed, Mar 10, 2021	42.51	43.85	42.29	43.44
7378	NYSE	HMN	Tue, Mar 9, 2021	43.61	43.67	42.52	42.52
7377	NYSE	HMN	Mon, Mar 8, 2021	43.40	44.11	43.30	43.82
7376	NYSE	HMN	Fri, Mar 5, 2021	42.00	43.24	40.88	42.91
7375	NYSE	HMN	Thu, Mar 4, 2021	40.14	41.63	40.14	41.38
7374	NYSE	HMN	Wed, Mar 3, 2021	39.30	40.96	39.30	40.10
7373	NYSE	HMN	Tue, Mar 2, 2021	39.21	39.55	38.67	39.20
7372	NYSE	HMN	Mon, Mar 1, 2021	38.98	39.72	38.94	39.17
7371	NYSE	HMN	Fri, Feb 26, 2021	39.31	39.44	38.52	38.54
7370	NYSE	HMN	Thu, Feb 25, 2021	39.23	40.04	39.17	39.30
7369	NYSE	HMN	Wed, Feb 24, 2021	39.32	39.77	38.99	39.10
7368	NYSE	HMN	Tue, Feb 23, 2021	39.13	39.86	38.86	39.09
7367	NYSE	HMN	Mon, Feb 22, 2021	38.50	38.97	38.30	38.79
7366	NYSE	HMN	Fri, Feb 19, 2021	38.51	38.76	38.24	38.50
7365	NYSE	HMN	Thu, Feb 18, 2021	38.48	39.18	38.22	38.61
7364	NYSE	HMN	Wed, Feb 17, 2021	37.77	38.99	37.77	38.58
7363	NYSE	HMN	Tue, Feb 16, 2021	38.88	38.88	37.97	38.04
7362	NYSE	HMN	Fri, Feb 12, 2021	38.87	39.31	38.46	38.70
7361	NYSE	HMN	Thu, Feb 11, 2021	38.76	39.54	38.60	39.17
7360	NYSE	HMN	Wed, Feb 10, 2021	39.43	39.82	38.79	38.80
7359	NYSE	HMN	Tue, Feb 9, 2021	38.89	39.69	38.86	39.22
7358	NYSE	HMN	Mon, Feb 8, 2021	38.84	39.48	38.70	39.06
7357	NYSE	HMN	Fri, Feb 5, 2021	39.38	39.88	38.19	38.62
7356	NYSE	HMN	Thu, Feb 4, 2021	38.42	39.85	38.32	39.09
7355	NYSE	HMN	Wed, Feb 3, 2021	40.08	40.27	38.21	38.37
7354	NYSE	HMN	Tue, Feb 2, 2021	39.83	40.07	39.13	40.07
7353	NYSE	HMN	Mon, Feb 1, 2021	39.35	39.78	38.63	39.39
7352	NYSE	HMN	Fri, Jan 29, 2021	40.07	40.07	39.04	39.17
7351	NYSE	HMN	Thu, Jan 28, 2021	40.63	40.63	39.97	40.21
7350	NYSE	HMN	Wed, Jan 27, 2021	41.14	41.15	39.93	40.04
7349	NYSE	HMN	Tue, Jan 26, 2021	43.00	43.36	41.86	41.89
7348	NYSE	HMN	Mon, Jan 25, 2021	42.49	43.04	42.06	42.59
7347	NYSE	HMN	Fri, Jan 22, 2021	42.60	43.03	41.96	42.87
7346	NYSE	HMN	Thu, Jan 21, 2021	43.76	43.79	42.76	42.97
7345	NYSE	HMN	Wed, Jan 20, 2021	43.44	43.99	43.32	43.76
7344	NYSE	HMN	Tue, Jan 19, 2021	42.98	43.81	42.46	43.44
7343	NYSE	HMN	Fri, Jan 15, 2021	42.15	42.92	41.97	42.64
7342	NYSE	HMN	Thu, Jan 14, 2021	43.26	43.74	42.63	42.69
7341	NYSE	HMN	Wed, Jan 13, 2021	43.42	43.93	42.88	43.11
7340	NYSE	HMN	Tue, Jan 12, 2021	42.91	43.88	42.91	43.62
7339	NYSE	HMN	Mon, Jan 11, 2021	42.36	43.03	42.36	42.78
7338	NYSE	HMN	Fri, Jan 8, 2021	43.80	44.06	42.05	42.82
7337	NYSE	HMN	Thu, Jan 7, 2021	43.75	44.17	42.84	43.76
7336	NYSE	HMN	Wed, Jan 6, 2021	41.13	44.74	41.13	43.51
7335	NYSE	HMN	Tue, Jan 5, 2021	41.67	42.41	41.21	41.81
7334	NYSE	HMN	Mon, Jan 4, 2021	42.22	42.36	41.13	41.46
7333	NYSE	HMN	Thu, Dec 31, 2020	41.57	42.29	41.56	42.04
7332	NYSE	HMN	Wed, Dec 30, 2020	41.50	41.98	41.50	41.70
7331	NYSE	HMN	Tue, Dec 29, 2020	42.02	42.02	41.19	41.42
7330	NYSE	HMN	Mon, Dec 28, 2020	42.14	42.41	41.53	41.89
7329	NYSE	HMN	Thu, Dec 24, 2020	41.26	41.75	41.24	41.74
7328	NYSE	HMN	Wed, Dec 23, 2020	40.92	41.54	40.92	41.30
7327	NYSE	HMN	Tue, Dec 22, 2020	41.22	41.49	40.70	40.75
7326	NYSE	HMN	Mon, Dec 21, 2020	41.99	42.36	40.65	41.35
7325	NYSE	HMN	Fri, Dec 18, 2020	43.47	44.00	42.18	42.44
7324	NYSE	HMN	Thu, Dec 17, 2020	43.73	43.84	43.21	43.48
7323	NYSE	HMN	Wed, Dec 16, 2020	43.65	44.42	42.77	43.63
7322	NYSE	HMN	Tue, Dec 15, 2020	42.85	43.88	42.37	43.59
7321	NYSE	HMN	Mon, Dec 14, 2020	42.97	43.36	42.87	42.69
7320	NYSE	HMN	Fri, Dec 11, 2020	42.29	42.92	42.11	42.67
7319	NYSE	HMN	Thu, Dec 10, 2020	41.73	42.85	41.19	42.72
7318	NYSE	HMN	Wed, Dec 9, 2020	41.88	42.45	41.69	42.11
7317	NYSE	HMN	Tue, Dec 8, 2020	40.35	41.50	40.35	41.45
7316	NYSE	HMN	Mon, Dec 7, 2020	40.82	41.41	40.50	40.75
7315	NYSE	HMN	Fri, Dec 4, 2020	39.93	40.99	39.62	40.98
7314	NYSE	HMN	Thu, Dec 3, 2020	40.18	40.55	39.71	39.84
7313	NYSE	HMN	Wed, Dec 2, 2020	40.25	40.69	39.71	40.12
7312	NYSE	HMN	Tue, Dec 1, 2020	40.49	41.14	40.23	40.39
7311	NYSE	HMN	Mon, Nov 30, 2020	40.75	40.75	39.66	39.92
7310	NYSE	HMN	Fri, Nov 27, 2020	41.52	41.99	40.90	40.99
7309	NYSE	HMN	Wed, Nov 25, 2020	42.50	42.75	41.27	41.73
7308	NYSE	HMN	Tue, Nov 24, 2020	42.99	43.30	42.43	42.74
7307	NYSE	HMN	Mon, Nov 23, 2020	41.91	42.68	41.08	42.25
7306	NYSE	HMN	Fri, Nov 20, 2020	40.35	41.62	39.88	41.61
7305	NYSE	HMN	Thu, Nov 19, 2020	40.04	40.74	39.85	40.70
7304	NYSE	HMN	Wed, Nov 18, 2020	40.26	40.96	39.61	40.41
7303	NYSE	HMN	Tue, Nov 17, 2020	40.07	40.54	39.60	39.97
7302	NYSE	HMN	Mon, Nov 16, 2020	40.09	40.71	39.41	40.19
7301	NYSE	HMN	Fri, Nov 13, 2020	38.74	39.66	38.56	39.34
7300	NYSE	HMN	Thu, Nov 12, 2020	37.96	38.67	37.21	38.43
7299	NYSE	HMN	Wed, Nov 11, 2020	39.67	39.67	38.08	38.56
7298	NYSE	HMN	Tue, Nov 10, 2020	38.85	40.19	38.58	39.70
7297	NYSE	HMN	Mon, Nov 9, 2020	38.59	39.49	37.68	38.42
7296	NYSE	HMN	Fri, Nov 6, 2020	35.59	35.59	34.84	35.15
7295	NYSE	HMN	Thu, Nov 5, 2020	34.91	35.63	34.45	35.26
7294	NYSE	HMN	Wed, Nov 4, 2020	35.98	36.43	34.54	34.71
7293	NYSE	HMN	Tue, Nov 3, 2020	35.53	36.99	34.75	36.63
7292	NYSE	HMN	Mon, Nov 2, 2020	34.53	34.80	33.88	34.67
7291	NYSE	HMN	Fri, Oct 30, 2020	34.04	34.59	33.71	33.91
7290	NYSE	HMN	Thu, Oct 29, 2020	34.08	34.65	33.64	34.32
7289	NYSE	HMN	Wed, Oct 28, 2020	33.98	34.72	33.98	34.27
7288	NYSE	HMN	Tue, Oct 27, 2020	35.38	35.38	34.43	34.67
7287	NYSE	HMN	Mon, Oct 26, 2020	35.47	35.47	34.45	35.42
7286	NYSE	HMN	Fri, Oct 23, 2020	35.89	36.18	35.62	35.78
7285	NYSE	HMN	Thu, Oct 22, 2020	34.89	35.87	34.82	35.61
7284	NYSE	HMN	Wed, Oct 21, 2020	35.13	35.64	34.60	34.75
7283	NYSE	HMN	Tue, Oct 20, 2020	35.54	36.30	34.90	35.11
7282	NYSE	HMN	Mon, Oct 19, 2020	35.78	36.29	35.06	35.14
7281	NYSE	HMN	Fri, Oct 16, 2020	35.24	35.86	35.09	35.70
7280	NYSE	HMN	Thu, Oct 15, 2020	34.05	35.37	34.05	35.04
7279	NYSE	HMN	Wed, Oct 14, 2020	34.79	35.50	34.40	34.41
7278	NYSE	HMN	Tue, Oct 13, 2020	35.58	36.12	34.79	34.95
7277	NYSE	HMN	Mon, Oct 12, 2020	34.07	35.85	34.07	35.84
7276	NYSE	HMN	Fri, Oct 9, 2020	34.71	34.97	34.14	34.24
7275	NYSE	HMN	Thu, Oct 8, 2020	34.59	35.25	34.42	34.44
7274	NYSE	HMN	Wed, Oct 7, 2020	34.07	34.63	33.92	34.29
7273	NYSE	HMN	Tue, Oct 6, 2020	35.12	35.29	34.15	34.16
7272	NYSE	HMN	Mon, Oct 5, 2020	34.07	34.77	34.07	34.64
7271	NYSE	HMN	Fri, Oct 2, 2020	33.04	34.02	33.04	33.75
7270	NYSE	HMN	Thu, Oct 1, 2020	33.33	33.75	33.08	33.46
7269	NYSE	HMN	Wed, Sep 30, 2020	33.60	33.95	33.11	33.40
7268	NYSE	HMN	Tue, Sep 29, 2020	33.61	33.89	33.05	33.50
7267	NYSE	HMN	Mon, Sep 28, 2020	33.35	34.41	33.35	33.71
7266	NYSE	HMN	Fri, Sep 25, 2020	32.44	33.30	32.35	32.99
7265	NYSE	HMN	Thu, Sep 24, 2020	33.25	33.43	32.69	32.76
7264	NYSE	HMN	Wed, Sep 23, 2020	33.38	33.92	33.06	33.09
7263	NYSE	HMN	Tue, Sep 22, 2020	33.76	34.15	33.20	33.37
7262	NYSE	HMN	Mon, Sep 21, 2020	33.40	34.01	32.83	33.66
7261	NYSE	HMN	Fri, Sep 18, 2020	35.10	35.23	34.00	34.16
7260	NYSE	HMN	Thu, Sep 17, 2020	33.70	35.23	33.60	34.94
7259	NYSE	HMN	Wed, Sep 16, 2020	33.91	34.55	33.91	34.05
7258	NYSE	HMN	Tue, Sep 15, 2020	35.35	35.50	34.00	34.05
7257	NYSE	HMN	Mon, Sep 14, 2020	35.69	36.38	35.68	35.40
7256	NYSE	HMN	Fri, Sep 11, 2020	35.79	35.98	35.30	35.52
7255	NYSE	HMN	Thu, Sep 10, 2020	37.21	37.65	35.90	35.93
7254	NYSE	HMN	Wed, Sep 9, 2020	37.72	37.86	37.02	37.34
7253	NYSE	HMN	Tue, Sep 8, 2020	38.30	38.30	36.84	37.43
7252	NYSE	HMN	Fri, Sep 4, 2020	39.03	39.03	37.96	38.62
7251	NYSE	HMN	Thu, Sep 3, 2020	39.19	39.75	38.22	38.34
7250	NYSE	HMN	Wed, Sep 2, 2020	38.75	39.08	38.68	38.94
7249	NYSE	HMN	Tue, Sep 1, 2020	38.79	39.09	38.53	38.82
7248	NYSE	HMN	Mon, Aug 31, 2020	39.06	39.27	38.93	39.06
7247	NYSE	HMN	Fri, Aug 28, 2020	39.40	39.40	38.90	39.10
7246	NYSE	HMN	Thu, Aug 27, 2020	38.45	39.47	38.41	39.08
7245	NYSE	HMN	Wed, Aug 26, 2020	38.49	38.49	37.55	38.22
7244	NYSE	HMN	Tue, Aug 25, 2020	39.08	39.23	38.64	38.68
7243	NYSE	HMN	Mon, Aug 24, 2020	38.25	38.78	37.91	38.78
7242	NYSE	HMN	Fri, Aug 21, 2020	37.83	38.35	37.64	37.86
7241	NYSE	HMN	Thu, Aug 20, 2020	37.97	38.52	37.97	38.34
7240	NYSE	HMN	Wed, Aug 19, 2020	39.02	39.09	38.40	38.57
7239	NYSE	HMN	Tue, Aug 18, 2020	39.09	39.18	38.81	38.86
7238	NYSE	HMN	Mon, Aug 17, 2020	39.59	39.59	39.02	39.20
7237	NYSE	HMN	Fri, Aug 14, 2020	39.38	40.08	39.20	39.68
7236	NYSE	HMN	Thu, Aug 13, 2020	39.89	39.95	39.45	39.86
7235	NYSE	HMN	Wed, Aug 12, 2020	41.12	41.34	39.95	40.19
7234	NYSE	HMN	Tue, Aug 11, 2020	41.61	41.87	40.37	40.54
7233	NYSE	HMN	Mon, Aug 10, 2020	40.76	41.24	40.11	40.99
7232	NYSE	HMN	Fri, Aug 7, 2020	39.90	40.50	38.80	40.42
7231	NYSE	HMN	Thu, Aug 6, 2020	38.85	39.24	38.55	38.93
7230	NYSE	HMN	Wed, Aug 5, 2020	37.89	38.95	37.65	38.77
7229	NYSE	HMN	Tue, Aug 4, 2020	37.51	37.65	37.08	37.41
7228	NYSE	HMN	Mon, Aug 3, 2020	37.73	38.26	37.53	37.64
7227	NYSE	HMN	Fri, Jul 31, 2020	37.33	37.65	36.87	37.58
7226	NYSE	HMN	Thu, Jul 30, 2020	37.60	37.72	36.95	37.56
7225	NYSE	HMN	Wed, Jul 29, 2020	37.32	38.29	37.32	38.29
7224	NYSE	HMN	Tue, Jul 28, 2020	37.17	37.78	37.17	37.48
7223	NYSE	HMN	Mon, Jul 27, 2020	37.70	37.90	37.13	37.46
7222	NYSE	HMN	Fri, Jul 24, 2020	38.56	39.45	37.75	37.94
7221	NYSE	HMN	Thu, Jul 23, 2020	38.10	38.76	38.10	38.56
7220	NYSE	HMN	Wed, Jul 22, 2020	38.05	38.36	37.64	38.31
7219	NYSE	HMN	Tue, Jul 21, 2020	38.25	39.19	38.25	38.60
7218	NYSE	HMN	Mon, Jul 20, 2020	38.28	38.50	37.73	37.95
7217	NYSE	HMN	Fri, Jul 17, 2020	39.29	39.29	38.41	38.54
7216	NYSE	HMN	Thu, Jul 16, 2020	38.61	39.71	38.61	39.35
7215	NYSE	HMN	Wed, Jul 15, 2020	38.55	39.14	37.77	38.55
7214	NYSE	HMN	Tue, Jul 14, 2020	36.76	37.71	36.31	37.62
7213	NYSE	HMN	Mon, Jul 13, 2020	37.27	37.37	36.47	36.73
7212	NYSE	HMN	Fri, Jul 10, 2020	35.59	36.80	35.38	36.80
7211	NYSE	HMN	Thu, Jul 9, 2020	35.44	35.76	34.92	35.37
7210	NYSE	HMN	Wed, Jul 8, 2020	35.39	35.80	35.08	35.63
7209	NYSE	HMN	Tue, Jul 7, 2020	35.99	36.31	35.27	35.54
7208	NYSE	HMN	Mon, Jul 6, 2020	36.81	37.12	36.45	36.52
7207	NYSE	HMN	Thu, Jul 2, 2020	36.53	36.89	35.84	35.95
7206	NYSE	HMN	Wed, Jul 1, 2020	36.85	37.04	35.69	35.73
7205	NYSE	HMN	Tue, Jun 30, 2020	35.59	36.80	35.59	36.73
7204	NYSE	HMN	Mon, Jun 29, 2020	36.04	36.48	35.61	35.92
7203	NYSE	HMN	Fri, Jun 26, 2020	35.49	35.66	34.65	35.48
7202	NYSE	HMN	Thu, Jun 25, 2020	35.13	36.13	34.90	35.95
7201	NYSE	HMN	Wed, Jun 24, 2020	35.75	35.75	34.84	35.20
7200	NYSE	HMN	Tue, Jun 23, 2020	36.29	36.52	35.87	36.20
7199	NYSE	HMN	Mon, Jun 22, 2020	34.94	35.89	34.53	35.70
7198	NYSE	HMN	Fri, Jun 19, 2020	36.47	36.71	35.08	35.28
7197	NYSE	HMN	Thu, Jun 18, 2020	35.72	36.66	35.71	36.15
7196	NYSE	HMN	Wed, Jun 17, 2020	36.63	36.67	35.73	35.99
7195	NYSE	HMN	Tue, Jun 16, 2020	37.26	37.40	35.91	36.60
7194	NYSE	HMN	Mon, Jun 15, 2020	34.81	36.14	34.68	35.81
7193	NYSE	HMN	Fri, Jun 12, 2020	37.33	37.33	35.42	36.05
7192	NYSE	HMN	Thu, Jun 11, 2020	37.96	38.27	35.47	35.79
7191	NYSE	HMN	Wed, Jun 10, 2020	40.14	40.16	39.06	39.46
7190	NYSE	HMN	Tue, Jun 9, 2020	39.85	40.81	39.39	40.14
7189	NYSE	HMN	Mon, Jun 8, 2020	40.19	40.85	40.11	40.46
7188	NYSE	HMN	Fri, Jun 5, 2020	39.99	40.81	38.86	39.96
7187	NYSE	HMN	Thu, Jun 4, 2020	37.64	38.37	37.28	38.08
7186	NYSE	HMN	Wed, Jun 3, 2020	37.43	38.29	36.73	37.84
7185	NYSE	HMN	Tue, Jun 2, 2020	36.57	37.20	36.12	36.56
7184	NYSE	HMN	Mon, Jun 1, 2020	36.65	36.71	36.09	36.11
7183	NYSE	HMN	Fri, May 29, 2020	36.45	36.71	35.70	36.52
7182	NYSE	HMN	Thu, May 28, 2020	38.24	38.24	36.95	37.09
7181	NYSE	HMN	Wed, May 27, 2020	37.14	37.84	36.59	37.65
7180	NYSE	HMN	Tue, May 26, 2020	36.56	36.68	35.82	36.24
7179	NYSE	HMN	Fri, May 22, 2020	35.29	35.29	34.43	35.17
7178	NYSE	HMN	Thu, May 21, 2020	34.90	35.36	34.80	34.99
7177	NYSE	HMN	Wed, May 20, 2020	34.09	34.99	33.81	34.89
7176	NYSE	HMN	Tue, May 19, 2020	34.18	34.51	33.54	33.64
7175	NYSE	HMN	Mon, May 18, 2020	33.00	34.84	33.00	34.47
7174	NYSE	HMN	Fri, May 15, 2020	32.80	33.37	32.11	32.52
7173	NYSE	HMN	Thu, May 14, 2020	31.25	32.42	30.48	32.28
7172	NYSE	HMN	Wed, May 13, 2020	32.21	32.53	31.15	32.22
7171	NYSE	HMN	Tue, May 12, 2020	33.95	34.28	32.74	32.80
7170	NYSE	HMN	Mon, May 11, 2020	34.94	35.52	33.56	34.03
7169	NYSE	HMN	Fri, May 8, 2020	34.99	35.53	33.57	35.40
7168	NYSE	HMN	Thu, May 7, 2020	32.88	33.99	32.63	33.70
7167	NYSE	HMN	Wed, May 6, 2020	33.52	33.89	32.30	32.42
7166	NYSE	HMN	Tue, May 5, 2020	34.18	34.54	33.29	33.41
7165	NYSE	HMN	Mon, May 4, 2020	33.47	33.81	33.03	33.64
7164	NYSE	HMN	Fri, May 1, 2020	34.16	34.53	33.05	34.07
7163	NYSE	HMN	Thu, Apr 30, 2020	36.53	36.64	35.16	35.16
7162	NYSE	HMN	Wed, Apr 29, 2020	37.59	38.32	36.31	37.60
7161	NYSE	HMN	Tue, Apr 28, 2020	36.75	36.87	35.86	36.18
7160	NYSE	HMN	Mon, Apr 27, 2020	34.15	35.89	34.15	35.55
7159	NYSE	HMN	Fri, Apr 24, 2020	33.76	34.58	33.38	34.27
7158	NYSE	HMN	Thu, Apr 23, 2020	33.40	33.82	32.95	33.27
7157	NYSE	HMN	Wed, Apr 22, 2020	33.76	33.89	33.09	33.55
7156	NYSE	HMN	Tue, Apr 21, 2020	33.12	33.86	32.51	33.32
7155	NYSE	HMN	Mon, Apr 20, 2020	33.95	36.27	33.45	34.29
7154	NYSE	HMN	Fri, Apr 17, 2020	33.55	34.90	33.55	34.57
7153	NYSE	HMN	Thu, Apr 16, 2020	33.70	34.31	32.33	33.41
7152	NYSE	HMN	Wed, Apr 15, 2020	33.64	34.04	33.05	33.58
7151	NYSE	HMN	Tue, Apr 14, 2020	35.96	36.88	34.79	35.05
7150	NYSE	HMN	Mon, Apr 13, 2020	35.75	36.55	34.15	35.21
7149	NYSE	HMN	Thu, Apr 9, 2020	33.17	36.71	32.87	36.22
7148	NYSE	HMN	Wed, Apr 8, 2020	32.35	32.85	31.74	32.30
7147	NYSE	HMN	Tue, Apr 7, 2020	33.66	34.39	31.78	31.84
7146	NYSE	HMN	Mon, Apr 6, 2020	32.74	33.46	32.37	32.89
7145	NYSE	HMN	Fri, Apr 3, 2020	32.12	32.87	30.78	31.30
7144	NYSE	HMN	Thu, Apr 2, 2020	33.44	34.27	31.84	32.72
7143	NYSE	HMN	Wed, Apr 1, 2020	34.95	35.55	33.15	33.76
7142	NYSE	HMN	Tue, Mar 31, 2020	34.62	36.64	34.62	36.59
7141	NYSE	HMN	Mon, Mar 30, 2020	34.00	35.37	33.37	35.07
7140	NYSE	HMN	Fri, Mar 27, 2020	33.00	35.07	32.60	33.69
7139	NYSE	HMN	Thu, Mar 26, 2020	32.98	36.09	32.65	34.48
7138	NYSE	HMN	Wed, Mar 25, 2020	34.60	35.15	32.29	32.93
7137	NYSE	HMN	Tue, Mar 24, 2020	33.00	35.61	32.50	34.67
7136	NYSE	HMN	Mon, Mar 23, 2020	33.16	33.99	30.61	31.40
7135	NYSE	HMN	Fri, Mar 20, 2020	31.73	34.68	31.04	33.28
7134	NYSE	HMN	Thu, Mar 19, 2020	32.82	35.31	31.80	32.42
7133	NYSE	HMN	Wed, Mar 18, 2020	35.63	37.46	31.78	33.32
7132	NYSE	HMN	Tue, Mar 17, 2020	33.81	38.03	31.81	37.74
7131	NYSE	HMN	Mon, Mar 16, 2020	34.36	35.98	33.08	33.22
7130	NYSE	HMN	Fri, Mar 13, 2020	36.24	38.95	34.86	38.52
7129	NYSE	HMN	Thu, Mar 12, 2020	35.65	36.20	33.68	34.40
7128	NYSE	HMN	Wed, Mar 11, 2020	39.58	40.23	38.32	38.71
7127	NYSE	HMN	Tue, Mar 10, 2020	41.40	41.68	38.60	40.82
7126	NYSE	HMN	Mon, Mar 9, 2020	38.10	40.46	38.02	40.30
7125	NYSE	HMN	Fri, Mar 6, 2020	39.34	41.02	39.34	40.86
7124	NYSE	HMN	Thu, Mar 5, 2020	40.43	41.08	39.49	40.33
7123	NYSE	HMN	Wed, Mar 4, 2020	40.57	41.99	40.12	41.83
7122	NYSE	HMN	Tue, Mar 3, 2020	40.98	41.66	39.63	39.84
7121	NYSE	HMN	Mon, Mar 2, 2020	38.93	41.14	38.81	41.10
7120	NYSE	HMN	Fri, Feb 28, 2020	39.98	40.04	38.45	38.93
7119	NYSE	HMN	Thu, Feb 27, 2020	41.70	42.70	40.88	40.91
7118	NYSE	HMN	Wed, Feb 26, 2020	43.01	43.33	42.38	42.55
7117	NYSE	HMN	Tue, Feb 25, 2020	44.08	44.12	42.61	42.76
7116	NYSE	HMN	Mon, Feb 24, 2020	44.15	44.56	43.74	44.13
7115	NYSE	HMN	Fri, Feb 21, 2020	45.26	45.27	44.79	45.14
7114	NYSE	HMN	Thu, Feb 20, 2020	44.96	45.59	44.77	45.27
7113	NYSE	HMN	Wed, Feb 19, 2020	45.17	45.53	44.87	45.17
7112	NYSE	HMN	Tue, Feb 18, 2020	45.53	46.09	45.00	45.18
7111	NYSE	HMN	Fri, Feb 14, 2020	44.91	45.64	44.81	45.54
7110	NYSE	HMN	Thu, Feb 13, 2020	43.70	44.92	43.70	44.80
7109	NYSE	HMN	Wed, Feb 12, 2020	44.25	44.25	43.54	43.83
7108	NYSE	HMN	Tue, Feb 11, 2020	43.93	44.22	43.75	44.02
7107	NYSE	HMN	Mon, Feb 10, 2020	43.84	44.14	43.42	43.77
7106	NYSE	HMN	Fri, Feb 7, 2020	45.48	45.48	43.83	43.99
7105	NYSE	HMN	Thu, Feb 6, 2020	45.82	46.23	45.00	45.66
7104	NYSE	HMN	Wed, Feb 5, 2020	44.44	45.24	44.24	45.22
7103	NYSE	HMN	Tue, Feb 4, 2020	43.88	44.15	43.69	43.90
7102	NYSE	HMN	Mon, Feb 3, 2020	43.39	43.82	43.20	43.49
7101	NYSE	HMN	Fri, Jan 31, 2020	43.31	43.61	42.93	43.01
7100	NYSE	HMN	Thu, Jan 30, 2020	43.25	43.73	43.00	43.67
7099	NYSE	HMN	Wed, Jan 29, 2020	43.47	43.99	43.27	43.57
7098	NYSE	HMN	Tue, Jan 28, 2020	43.28	43.80	43.28	43.52
7097	NYSE	HMN	Mon, Jan 27, 2020	42.70	43.42	42.70	43.06
7096	NYSE	HMN	Fri, Jan 24, 2020	44.33	44.33	43.10	43.36
7095	NYSE	HMN	Thu, Jan 23, 2020	44.18	44.33	43.73	44.33
7094	NYSE	HMN	Wed, Jan 22, 2020	44.31	44.61	44.19	44.37
7093	NYSE	HMN	Tue, Jan 21, 2020	44.39	44.83	44.05	44.19
7092	NYSE	HMN	Fri, Jan 17, 2020	44.80	45.14	44.34	44.61
7091	NYSE	HMN	Thu, Jan 16, 2020	43.78	44.52	43.64	44.37
7090	NYSE	HMN	Wed, Jan 15, 2020	43.49	43.96	43.18	43.49
7089	NYSE	HMN	Tue, Jan 14, 2020	43.25	43.82	42.97	43.71
7088	NYSE	HMN	Mon, Jan 13, 2020	43.05	43.19	42.83	43.17
7087	NYSE	HMN	Fri, Jan 10, 2020	43.64	43.65	42.98	43.15
7086	NYSE	HMN	Thu, Jan 9, 2020	43.79	44.12	43.66	43.70
7085	NYSE	HMN	Wed, Jan 8, 2020	43.36	43.97	43.36	43.57
7084	NYSE	HMN	Tue, Jan 7, 2020	44.03	44.20	43.34	43.37
7083	NYSE	HMN	Mon, Jan 6, 2020	43.97	44.35	43.56	44.17
7082	NYSE	HMN	Fri, Jan 3, 2020	43.73	44.63	43.70	44.48
7081	NYSE	HMN	Thu, Jan 2, 2020	43.84	44.27	43.55	44.23
7080	NYSE	HMN	Tue, Dec 31, 2019	43.74	44.46	43.63	43.66
7079	NYSE	HMN	Mon, Dec 30, 2019	43.77	43.94	43.56	43.83
7078	NYSE	HMN	Fri, Dec 27, 2019	43.75	43.93	43.41	43.73
7077	NYSE	HMN	Thu, Dec 26, 2019	43.61	43.79	43.00	43.71
7076	NYSE	HMN	Tue, Dec 24, 2019	43.39	43.94	43.27	43.61
7075	NYSE	HMN	Mon, Dec 23, 2019	44.40	44.40	42.85	43.30
7074	NYSE	HMN	Fri, Dec 20, 2019	44.81	45.29	44.09	44.41
7073	NYSE	HMN	Thu, Dec 19, 2019	43.96	44.54	43.75	44.54
7072	NYSE	HMN	Wed, Dec 18, 2019	44.58	44.79	43.92	43.92
7071	NYSE	HMN	Tue, Dec 17, 2019	44.61	44.92	44.25	44.48
7070	NYSE	HMN	Mon, Dec 16, 2019	44.36	44.85	44.25	44.57
7069	NYSE	HMN	Fri, Dec 13, 2019	44.27	44.51	43.67	43.95
7068	NYSE	HMN	Thu, Dec 12, 2019	43.85	44.79	43.84	44.27
7067	NYSE	HMN	Wed, Dec 11, 2019	44.37	44.43	43.55	43.80
7066	NYSE	HMN	Tue, Dec 10, 2019	44.76	45.02	44.14	44.35
7065	NYSE	HMN	Mon, Dec 9, 2019	44.56	45.06	44.22	44.71
7064	NYSE	HMN	Fri, Dec 6, 2019	44.43	44.92	44.17	44.68
7063	NYSE	HMN	Thu, Dec 5, 2019	43.22	44.27	43.20	43.92
7062	NYSE	HMN	Wed, Dec 4, 2019	43.01	43.59	43.01	43.11
7061	NYSE	HMN	Tue, Dec 3, 2019	42.90	42.90	42.48	42.84
7060	NYSE	HMN	Mon, Dec 2, 2019	43.49	43.56	42.79	43.23
7059	NYSE	HMN	Fri, Nov 29, 2019	43.80	44.15	43.37	43.41
7058	NYSE	HMN	Wed, Nov 27, 2019	44.07	44.31	43.89	43.95
7057	NYSE	HMN	Tue, Nov 26, 2019	43.81	44.34	43.33	43.95
7056	NYSE	HMN	Mon, Nov 25, 2019	43.26	44.25	43.06	43.85
7055	NYSE	HMN	Fri, Nov 22, 2019	42.84	43.27	42.56	43.16
7054	NYSE	HMN	Thu, Nov 21, 2019	43.36	43.74	42.60	42.83
7053	NYSE	HMN	Wed, Nov 20, 2019	43.70	43.84	43.12	43.23
7052	NYSE	HMN	Tue, Nov 19, 2019	44.26	44.44	43.83	43.83
7051	NYSE	HMN	Mon, Nov 18, 2019	43.88	44.32	43.64	44.18
7050	NYSE	HMN	Fri, Nov 15, 2019	44.10	44.15	42.25	43.99
7049	NYSE	HMN	Thu, Nov 14, 2019	44.10	44.41	43.54	43.79
7048	NYSE	HMN	Wed, Nov 13, 2019	44.69	44.98	44.11	44.21
7047	NYSE	HMN	Tue, Nov 12, 2019	44.90	45.12	44.72	45.08
7046	NYSE	HMN	Mon, Nov 11, 2019	43.95	44.97	43.85	44.77
7045	NYSE	HMN	Fri, Nov 8, 2019	43.18	44.15	43.10	43.98
7044	NYSE	HMN	Thu, Nov 7, 2019	43.79	44.27	42.53	43.38
7043	NYSE	HMN	Wed, Nov 6, 2019	43.95	44.24	43.67	44.09
7042	NYSE	HMN	Tue, Nov 5, 2019	44.02	44.16	43.73	43.96
7041	NYSE	HMN	Mon, Nov 4, 2019	43.94	44.09	43.37	43.81
7040	NYSE	HMN	Fri, Nov 1, 2019	43.96	44.03	43.43	43.65
7039	NYSE	HMN	Thu, Oct 31, 2019	43.94	44.06	43.16	43.56
7038	NYSE	HMN	Wed, Oct 30, 2019	43.97	44.41	43.34	44.17
7037	NYSE	HMN	Tue, Oct 29, 2019	44.79	45.13	44.00	44.09
7036	NYSE	HMN	Mon, Oct 28, 2019	44.32	44.93	44.32	44.77
7035	NYSE	HMN	Fri, Oct 25, 2019	44.46	44.52	43.89	44.15
7034	NYSE	HMN	Thu, Oct 24, 2019	45.22	45.22	44.54	44.56
7033	NYSE	HMN	Wed, Oct 23, 2019	45.06	45.17	44.49	45.12
7032	NYSE	HMN	Tue, Oct 22, 2019	45.42	45.54	44.99	45.14
7031	NYSE	HMN	Mon, Oct 21, 2019	45.38	45.76	45.20	45.60
7030	NYSE	HMN	Fri, Oct 18, 2019	44.67	45.25	44.64	44.88
7029	NYSE	HMN	Thu, Oct 17, 2019	44.77	45.24	44.70	44.92
7028	NYSE	HMN	Wed, Oct 16, 2019	44.31	44.84	44.18	44.60
7027	NYSE	HMN	Tue, Oct 15, 2019	44.82	45.08	44.43	44.44
7026	NYSE	HMN	Mon, Oct 14, 2019	44.16	45.07	44.16	44.77
7025	NYSE	HMN	Fri, Oct 11, 2019	44.91	45.34	44.49	44.50
7024	NYSE	HMN	Thu, Oct 10, 2019	44.66	44.86	44.34	44.37
7023	NYSE	HMN	Wed, Oct 9, 2019	44.92	44.92	44.43	44.50
7022	NYSE	HMN	Tue, Oct 8, 2019	44.89	44.89	44.25	44.53
7021	NYSE	HMN	Mon, Oct 7, 2019	45.46	45.65	44.97	45.30
7020	NYSE	HMN	Fri, Oct 4, 2019	44.53	45.67	44.53	45.64
7019	NYSE	HMN	Thu, Oct 3, 2019	44.50	45.02	44.22	44.58
7018	NYSE	HMN	Wed, Oct 2, 2019	45.57	45.57	44.52	44.69
7017	NYSE	HMN	Tue, Oct 1, 2019	46.61	46.86	45.73	45.87
7016	NYSE	HMN	Mon, Sep 30, 2019	46.62	46.86	46.25	46.33
7015	NYSE	HMN	Fri, Sep 27, 2019	46.58	46.67	46.14	46.44
7014	NYSE	HMN	Thu, Sep 26, 2019	47.25	47.25	46.22	46.39
7013	NYSE	HMN	Wed, Sep 25, 2019	46.41	47.31	46.28	47.30
7012	NYSE	HMN	Tue, Sep 24, 2019	46.17	46.70	46.00	46.19
7011	NYSE	HMN	Mon, Sep 23, 2019	46.04	46.48	45.72	46.12
7010	NYSE	HMN	Fri, Sep 20, 2019	45.77	46.11	45.20	46.03
7009	NYSE	HMN	Thu, Sep 19, 2019	46.04	46.56	45.70	45.76
7008	NYSE	HMN	Wed, Sep 18, 2019	46.18	46.37	45.77	45.90
7007	NYSE	HMN	Tue, Sep 17, 2019	46.58	46.81	46.09	46.16
7006	NYSE	HMN	Mon, Sep 16, 2019	47.12	47.41	46.30	46.64
7005	NYSE	HMN	Fri, Sep 13, 2019	47.70	48.15	47.48	47.53
7004	NYSE	HMN	Thu, Sep 12, 2019	47.01	48.08	46.74	47.39
7003	NYSE	HMN	Wed, Sep 11, 2019	46.21	47.18	46.21	46.99
7002	NYSE	HMN	Tue, Sep 10, 2019	45.98	46.37	45.22	46.23
7001	NYSE	HMN	Mon, Sep 9, 2019	45.57	46.11	45.42	45.71
7000	NYSE	HMN	Fri, Sep 6, 2019	44.80	45.49	44.51	45.17
6999	NYSE	HMN	Thu, Sep 5, 2019	44.55	44.82	43.96	44.79
6998	NYSE	HMN	Wed, Sep 4, 2019	43.86	44.05	43.31	43.92
6997	NYSE	HMN	Tue, Sep 3, 2019	43.60	43.88	43.15	43.47
6996	NYSE	HMN	Fri, Aug 30, 2019	43.83	44.17	43.40	43.87
6995	NYSE	HMN	Thu, Aug 29, 2019	43.66	43.85	43.49	43.64
6994	NYSE	HMN	Wed, Aug 28, 2019	42.87	43.81	42.87	43.18
6993	NYSE	HMN	Tue, Aug 27, 2019	43.02	43.30	42.73	42.93
6992	NYSE	HMN	Mon, Aug 26, 2019	42.71	42.92	42.30	42.70
6991	NYSE	HMN	Fri, Aug 23, 2019	43.57	43.79	41.98	42.31
6990	NYSE	HMN	Thu, Aug 22, 2019	43.87	44.01	43.26	43.78
6989	NYSE	HMN	Wed, Aug 21, 2019	43.68	43.71	43.13	43.56
6988	NYSE	HMN	Tue, Aug 20, 2019	44.03	44.03	43.19	43.25
6987	NYSE	HMN	Mon, Aug 19, 2019	44.22	44.36	43.91	44.06
6986	NYSE	HMN	Fri, Aug 16, 2019	43.14	43.76	43.00	43.69
6985	NYSE	HMN	Thu, Aug 15, 2019	42.82	43.14	42.54	42.97
6984	NYSE	HMN	Wed, Aug 14, 2019	43.12	43.61	42.70	42.73
6983	NYSE	HMN	Tue, Aug 13, 2019	43.53	44.44	43.53	43.95
6982	NYSE	HMN	Mon, Aug 12, 2019	43.68	44.23	43.57	43.93
6981	NYSE	HMN	Fri, Aug 9, 2019	44.10	44.38	43.53	43.94
6980	NYSE	HMN	Thu, Aug 8, 2019	44.10	44.45	44.06	44.07
6979	NYSE	HMN	Wed, Aug 7, 2019	43.31	43.96	42.62	43.82
6978	NYSE	HMN	Tue, Aug 6, 2019	41.79	44.31	41.79	43.90
6977	NYSE	HMN	Mon, Aug 5, 2019	42.05	42.31	40.86	41.51
6976	NYSE	HMN	Fri, Aug 2, 2019	42.41	42.74	41.87	42.68
6975	NYSE	HMN	Thu, Aug 1, 2019	43.28	43.79	42.70	42.73
6974	NYSE	HMN	Wed, Jul 31, 2019	43.33	44.02	43.33	43.44
6973	NYSE	HMN	Tue, Jul 30, 2019	42.66	43.67	42.66	43.31
6972	NYSE	HMN	Mon, Jul 29, 2019	43.27	43.69	42.87	43.02
6971	NYSE	HMN	Fri, Jul 26, 2019	43.00	43.47	42.81	43.34
6970	NYSE	HMN	Thu, Jul 25, 2019	43.00	43.01	42.57	42.84
6969	NYSE	HMN	Wed, Jul 24, 2019	42.10	43.21	42.10	43.06
6968	NYSE	HMN	Tue, Jul 23, 2019	41.79	42.25	41.53	42.25
6967	NYSE	HMN	Mon, Jul 22, 2019	41.71	41.84	41.34	41.78
6966	NYSE	HMN	Fri, Jul 19, 2019	41.66	42.06	41.50	41.64
6965	NYSE	HMN	Thu, Jul 18, 2019	41.43	41.94	41.33	41.71
6964	NYSE	HMN	Wed, Jul 17, 2019	41.45	41.79	41.40	41.46
6963	NYSE	HMN	Tue, Jul 16, 2019	41.63	41.87	41.47	41.60
6962	NYSE	HMN	Mon, Jul 15, 2019	41.93	41.93	41.04	41.56
6961	NYSE	HMN	Fri, Jul 12, 2019	41.67	42.10	41.41	41.86
6960	NYSE	HMN	Thu, Jul 11, 2019	41.68	41.84	41.43	41.82
6959	NYSE	HMN	Wed, Jul 10, 2019	41.83	42.27	41.63	41.75
6958	NYSE	HMN	Tue, Jul 9, 2019	41.58	41.90	41.49	41.83
6957	NYSE	HMN	Mon, Jul 8, 2019	41.88	42.18	41.65	41.80
6956	NYSE	HMN	Fri, Jul 5, 2019	41.72	42.10	41.50	42.10
6955	NYSE	HMN	Wed, Jul 3, 2019	41.26	41.95	41.26	41.79
6954	NYSE	HMN	Tue, Jul 2, 2019	41.00	41.39	40.78	41.09
6953	NYSE	HMN	Mon, Jul 1, 2019	40.62	40.92	40.23	40.87
6952	NYSE	HMN	Fri, Jun 28, 2019	38.93	40.37	38.82	40.29
6951	NYSE	HMN	Thu, Jun 27, 2019	38.16	39.08	38.08	38.74
6950	NYSE	HMN	Wed, Jun 26, 2019	39.28	39.56	38.11	38.16
6949	NYSE	HMN	Tue, Jun 25, 2019	40.00	40.21	38.36	39.30
6948	NYSE	HMN	Mon, Jun 24, 2019	41.37	41.96	41.04	41.04
6947	NYSE	HMN	Fri, Jun 21, 2019	41.63	42.07	41.26	41.53
6946	NYSE	HMN	Thu, Jun 20, 2019	42.05	42.05	41.39	41.77
6945	NYSE	HMN	Wed, Jun 19, 2019	41.35	42.29	41.35	41.75
6944	NYSE	HMN	Tue, Jun 18, 2019	40.72	41.71	40.60	41.35
6943	NYSE	HMN	Mon, Jun 17, 2019	41.05	41.08	40.61	40.62
6942	NYSE	HMN	Fri, Jun 14, 2019	40.81	41.27	40.70	41.00
6941	NYSE	HMN	Thu, Jun 13, 2019	40.69	41.11	40.62	40.90
6940	NYSE	HMN	Wed, Jun 12, 2019	41.02	41.12	40.78	40.53
6939	NYSE	HMN	Tue, Jun 11, 2019	41.80	41.87	40.93	41.00
6938	NYSE	HMN	Mon, Jun 10, 2019	41.64	41.91	41.44	41.65
6937	NYSE	HMN	Fri, Jun 7, 2019	41.92	42.26	41.47	41.51
6936	NYSE	HMN	Thu, Jun 6, 2019	41.65	41.93	41.22	41.83
6935	NYSE	HMN	Wed, Jun 5, 2019	41.52	41.82	41.09	41.81
6934	NYSE	HMN	Tue, Jun 4, 2019	41.30	41.79	41.01	41.62
6933	NYSE	HMN	Mon, Jun 3, 2019	40.44	40.97	40.33	40.90
6932	NYSE	HMN	Fri, May 31, 2019	40.21	40.54	40.03	40.51
6931	NYSE	HMN	Thu, May 30, 2019	40.47	40.92	40.30	40.64
6930	NYSE	HMN	Wed, May 29, 2019	40.54	40.73	40.01	40.38
6929	NYSE	HMN	Tue, May 28, 2019	41.50	41.69	40.84	40.85
6928	NYSE	HMN	Fri, May 24, 2019	41.44	41.86	41.31	41.65
6927	NYSE	HMN	Thu, May 23, 2019	40.69	41.25	40.49	41.23
6926	NYSE	HMN	Wed, May 22, 2019	40.65	40.89	39.56	40.85
6925	NYSE	HMN	Tue, May 21, 2019	39.91	40.19	39.58	39.75
6924	NYSE	HMN	Mon, May 20, 2019	39.05	39.76	38.98	39.63
6923	NYSE	HMN	Fri, May 17, 2019	39.17	39.98	39.09	39.18
6922	NYSE	HMN	Thu, May 16, 2019	38.99	39.92	38.99	39.41
6921	NYSE	HMN	Wed, May 15, 2019	38.77	39.19	38.64	38.99
6920	NYSE	HMN	Tue, May 14, 2019	38.80	39.43	38.80	39.26
6919	NYSE	HMN	Mon, May 13, 2019	39.17	39.39	38.70	38.77
6918	NYSE	HMN	Fri, May 10, 2019	39.75	39.75	39.06	39.71
6917	NYSE	HMN	Thu, May 9, 2019	39.46	40.06	39.26	39.79
6916	NYSE	HMN	Wed, May 8, 2019	40.00	40.27	39.60	39.66
6915	NYSE	HMN	Tue, May 7, 2019	40.39	40.60	39.84	40.01
6914	NYSE	HMN	Mon, May 6, 2019	40.21	40.74	40.14	40.62
6913	NYSE	HMN	Fri, May 3, 2019	40.21	40.83	40.05	40.71
6912	NYSE	HMN	Thu, May 2, 2019	40.53	41.08	40.06	40.22
6911	NYSE	HMN	Wed, May 1, 2019	39.99	40.74	39.01	40.40
6910	NYSE	HMN	Tue, Apr 30, 2019	38.44	38.71	38.18	38.58
6909	NYSE	HMN	Mon, Apr 29, 2019	38.12	38.77	38.12	38.30
6908	NYSE	HMN	Fri, Apr 26, 2019	37.53	38.19	37.53	38.15
6907	NYSE	HMN	Thu, Apr 25, 2019	37.41	37.48	36.79	37.47
6906	NYSE	HMN	Wed, Apr 24, 2019	37.31	37.73	37.19	37.65
6905	NYSE	HMN	Tue, Apr 23, 2019	37.09	37.72	37.03	37.26
6904	NYSE	HMN	Mon, Apr 22, 2019	37.74	37.96	36.93	37.13
6903	NYSE	HMN	Thu, Apr 18, 2019	37.33	38.02	37.33	37.91
6902	NYSE	HMN	Wed, Apr 17, 2019	37.50	37.62	36.90	37.42
6901	NYSE	HMN	Tue, Apr 16, 2019	36.69	37.36	36.62	37.35
6900	NYSE	HMN	Mon, Apr 15, 2019	36.77	36.86	36.41	36.48
6899	NYSE	HMN	Fri, Apr 12, 2019	36.88	37.08	36.48	36.67
6898	NYSE	HMN	Thu, Apr 11, 2019	36.59	36.76	36.36	36.60
6897	NYSE	HMN	Wed, Apr 10, 2019	35.72	36.54	35.60	36.46
6896	NYSE	HMN	Tue, Apr 9, 2019	35.69	35.80	35.36	35.46
6895	NYSE	HMN	Mon, Apr 8, 2019	35.79	36.12	35.74	35.86
6894	NYSE	HMN	Fri, Apr 5, 2019	35.78	36.06	35.76	35.92
6893	NYSE	HMN	Thu, Apr 4, 2019	35.27	35.85	35.19	35.69
6892	NYSE	HMN	Wed, Apr 3, 2019	35.76	35.80	35.04	35.23
6891	NYSE	HMN	Tue, Apr 2, 2019	35.74	35.99	35.33	35.45
6890	NYSE	HMN	Mon, Apr 1, 2019	35.41	35.81	35.35	35.80
6889	NYSE	HMN	Fri, Mar 29, 2019	35.40	35.67	34.92	35.21
6888	NYSE	HMN	Thu, Mar 28, 2019	35.34	35.49	35.04	35.34
6887	NYSE	HMN	Wed, Mar 27, 2019	34.97	35.47	34.78	35.31
6886	NYSE	HMN	Tue, Mar 26, 2019	35.22	35.55	34.76	35.03
6885	NYSE	HMN	Mon, Mar 25, 2019	34.54	35.34	34.38	35.17
6884	NYSE	HMN	Fri, Mar 22, 2019	35.46	35.50	34.66	34.68
6883	NYSE	HMN	Thu, Mar 21, 2019	35.64	36.33	35.55	35.76
6882	NYSE	HMN	Wed, Mar 20, 2019	36.48	36.54	35.67	35.72
6881	NYSE	HMN	Tue, Mar 19, 2019	37.55	37.55	36.46	36.47
6880	NYSE	HMN	Mon, Mar 18, 2019	37.47	37.84	37.36	37.45
6879	NYSE	HMN	Fri, Mar 15, 2019	37.44	38.08	37.21	37.47
6878	NYSE	HMN	Thu, Mar 14, 2019	37.95	38.12	37.59	37.33
6877	NYSE	HMN	Wed, Mar 13, 2019	37.72	38.34	37.68	37.85
6876	NYSE	HMN	Tue, Mar 12, 2019	38.02	38.19	37.48	37.50
6875	NYSE	HMN	Mon, Mar 11, 2019	37.70	38.06	37.45	38.00
6874	NYSE	HMN	Fri, Mar 8, 2019	37.72	38.01	37.49	37.56
6873	NYSE	HMN	Thu, Mar 7, 2019	38.66	38.66	37.87	37.89
6872	NYSE	HMN	Wed, Mar 6, 2019	38.84	39.11	38.30	38.52
6871	NYSE	HMN	Tue, Mar 5, 2019	39.36	39.36	38.85	38.99
6870	NYSE	HMN	Mon, Mar 4, 2019	39.68	39.97	39.22	39.31
6869	NYSE	HMN	Fri, Mar 1, 2019	39.28	40.00	39.13	39.71
6868	NYSE	HMN	Thu, Feb 28, 2019	39.23	39.38	39.04	39.19
6867	NYSE	HMN	Wed, Feb 27, 2019	38.97	39.25	38.85	39.20
6866	NYSE	HMN	Tue, Feb 26, 2019	39.29	39.64	39.02	39.06
6865	NYSE	HMN	Mon, Feb 25, 2019	39.49	39.82	39.28	39.28
6864	NYSE	HMN	Fri, Feb 22, 2019	39.76	39.90	39.13	39.34
6863	NYSE	HMN	Thu, Feb 21, 2019	40.29	40.39	39.52	39.55
6862	NYSE	HMN	Wed, Feb 20, 2019	39.42	40.40	39.40	40.29
6861	NYSE	HMN	Tue, Feb 19, 2019	39.04	39.71	39.03	39.63
6860	NYSE	HMN	Fri, Feb 15, 2019	38.70	39.18	38.70	39.09
6859	NYSE	HMN	Thu, Feb 14, 2019	38.58	38.91	38.36	38.37
6858	NYSE	HMN	Wed, Feb 13, 2019	38.21	39.04	38.21	38.80
6857	NYSE	HMN	Tue, Feb 12, 2019	38.40	38.63	38.09	38.16
6856	NYSE	HMN	Mon, Feb 11, 2019	37.78	38.26	37.76	38.25
6855	NYSE	HMN	Fri, Feb 8, 2019	37.79	37.97	37.09	37.73
6854	NYSE	HMN	Thu, Feb 7, 2019	38.65	39.08	37.67	38.08
6853	NYSE	HMN	Wed, Feb 6, 2019	37.11	39.64	37.11	39.10
6852	NYSE	HMN	Tue, Feb 5, 2019	42.30	42.54	41.38	41.80
6851	NYSE	HMN	Mon, Feb 4, 2019	42.05	42.48	41.91	42.18
6850	NYSE	HMN	Fri, Feb 1, 2019	41.85	42.13	41.69	42.09
6849	NYSE	HMN	Thu, Jan 31, 2019	41.24	41.87	41.13	41.65
6848	NYSE	HMN	Wed, Jan 30, 2019	41.31	41.55	40.58	41.29
6847	NYSE	HMN	Tue, Jan 29, 2019	41.42	41.56	41.04	41.07
6846	NYSE	HMN	Mon, Jan 28, 2019	41.39	41.92	41.02	41.43
6845	NYSE	HMN	Fri, Jan 25, 2019	42.00	42.19	41.12	41.70
6844	NYSE	HMN	Thu, Jan 24, 2019	41.78	41.98	41.50	41.80
6843	NYSE	HMN	Wed, Jan 23, 2019	41.47	42.01	41.30	41.85
6842	NYSE	HMN	Tue, Jan 22, 2019	41.03	41.55	41.03	41.40
6841	NYSE	HMN	Fri, Jan 18, 2019	40.91	41.36	40.71	41.25
6840	NYSE	HMN	Thu, Jan 17, 2019	39.16	40.76	39.16	40.75
6839	NYSE	HMN	Wed, Jan 16, 2019	38.85	39.37	38.78	39.29
6838	NYSE	HMN	Tue, Jan 15, 2019	38.58	38.83	38.30	38.79
6837	NYSE	HMN	Mon, Jan 14, 2019	38.59	39.09	38.47	38.70
6836	NYSE	HMN	Fri, Jan 11, 2019	38.32	39.06	38.29	38.97
6835	NYSE	HMN	Thu, Jan 10, 2019	38.53	38.90	38.45	38.71
6834	NYSE	HMN	Wed, Jan 9, 2019	37.97	38.84	37.89	38.71
6833	NYSE	HMN	Tue, Jan 8, 2019	37.96	38.21	37.66	38.11
6832	NYSE	HMN	Mon, Jan 7, 2019	37.98	38.34	37.56	37.71
6831	NYSE	HMN	Fri, Jan 4, 2019	37.71	38.45	37.50	37.94
6830	NYSE	HMN	Thu, Jan 3, 2019	37.54	37.80	37.00	37.11
6829	NYSE	HMN	Wed, Jan 2, 2019	37.01	37.68	36.55	37.59
6828	NYSE	HMN	Mon, Dec 31, 2018	37.45	37.77	36.66	37.45
6827	NYSE	HMN	Fri, Dec 28, 2018	37.13	37.65	36.78	37.31
6826	NYSE	HMN	Thu, Dec 27, 2018	36.56	37.13	35.74	37.00
6825	NYSE	HMN	Wed, Dec 26, 2018	36.25	37.11	35.41	37.01
6824	NYSE	HMN	Mon, Dec 24, 2018	37.00	37.20	35.94	36.02
6823	NYSE	HMN	Fri, Dec 21, 2018	36.65	37.52	35.89	37.22
6822	NYSE	HMN	Thu, Dec 20, 2018	35.51	37.07	35.34	36.58
6821	NYSE	HMN	Wed, Dec 19, 2018	37.61	37.96	35.78	35.81
6820	NYSE	HMN	Tue, Dec 18, 2018	37.93	38.31	37.50	37.54
6819	NYSE	HMN	Mon, Dec 17, 2018	37.37	38.43	37.37	37.62
6818	NYSE	HMN	Fri, Dec 14, 2018	37.51	37.96	37.31	37.68
6817	NYSE	HMN	Thu, Dec 13, 2018	38.36	38.58	37.55	37.71
6816	NYSE	HMN	Wed, Dec 12, 2018	39.30	39.63	38.34	38.36
6815	NYSE	HMN	Tue, Dec 11, 2018	39.67	42.01	38.53	39.06
6814	NYSE	HMN	Mon, Dec 10, 2018	38.11	38.38	37.26	38.34
6813	NYSE	HMN	Fri, Dec 7, 2018	38.34	39.57	37.71	38.21
6812	NYSE	HMN	Thu, Dec 6, 2018	37.49	38.26	37.02	38.22
6811	NYSE	HMN	Tue, Dec 4, 2018	39.71	40.20	37.99	38.03
6810	NYSE	HMN	Mon, Dec 3, 2018	40.39	40.63	38.93	39.86
6809	NYSE	HMN	Fri, Nov 30, 2018	39.96	40.64	39.89	40.28
6808	NYSE	HMN	Thu, Nov 29, 2018	39.89	40.30	39.49	40.03
6807	NYSE	HMN	Wed, Nov 28, 2018	39.08	40.44	38.74	40.12
6806	NYSE	HMN	Tue, Nov 27, 2018	39.26	39.69	38.71	39.02
6805	NYSE	HMN	Mon, Nov 26, 2018	39.58	39.99	39.29	39.54
6804	NYSE	HMN	Fri, Nov 23, 2018	38.90	39.54	38.79	39.24
6803	NYSE	HMN	Wed, Nov 21, 2018	39.20	39.97	38.92	39.36
6802	NYSE	HMN	Tue, Nov 20, 2018	39.11	39.75	38.69	39.06
6801	NYSE	HMN	Mon, Nov 19, 2018	39.32	39.78	38.91	39.62
6800	NYSE	HMN	Fri, Nov 16, 2018	38.79	39.63	38.57	39.50
6799	NYSE	HMN	Thu, Nov 15, 2018	38.16	39.26	38.16	39.22
6798	NYSE	HMN	Wed, Nov 14, 2018	40.04	40.11	38.35	38.46
6797	NYSE	HMN	Tue, Nov 13, 2018	40.14	40.50	39.59	39.69
6796	NYSE	HMN	Mon, Nov 12, 2018	40.55	40.86	39.88	39.94
6795	NYSE	HMN	Fri, Nov 9, 2018	41.24	41.41	40.38	40.70
6794	NYSE	HMN	Thu, Nov 8, 2018	41.25	41.98	41.00	41.31
6793	NYSE	HMN	Wed, Nov 7, 2018	41.20	42.00	40.87	41.38
6792	NYSE	HMN	Tue, Nov 6, 2018	40.73	41.47	40.71	40.97
6791	NYSE	HMN	Mon, Nov 5, 2018	41.25	41.57	40.39	41.02
6790	NYSE	HMN	Fri, Nov 2, 2018	39.95	40.94	39.88	40.92
6789	NYSE	HMN	Thu, Nov 1, 2018	39.55	40.22	38.75	39.68
6788	NYSE	HMN	Wed, Oct 31, 2018	40.29	40.62	39.18	39.28
6787	NYSE	HMN	Tue, Oct 30, 2018	37.96	38.62	37.70	38.37
6786	NYSE	HMN	Mon, Oct 29, 2018	38.55	39.15	37.58	37.94
6785	NYSE	HMN	Fri, Oct 26, 2018	38.22	38.78	37.37	38.02
6784	NYSE	HMN	Thu, Oct 25, 2018	37.90	38.89	37.63	38.64
6783	NYSE	HMN	Wed, Oct 24, 2018	38.82	39.42	37.69	37.76
6782	NYSE	HMN	Tue, Oct 23, 2018	38.81	39.46	38.71	39.01
6781	NYSE	HMN	Mon, Oct 22, 2018	39.63	40.46	39.47	39.53
6780	NYSE	HMN	Fri, Oct 19, 2018	39.04	40.20	38.38	39.78
6779	NYSE	HMN	Thu, Oct 18, 2018	40.43	40.79	39.53	39.69
6778	NYSE	HMN	Wed, Oct 17, 2018	40.47	40.87	40.11	40.57
6777	NYSE	HMN	Tue, Oct 16, 2018	39.94	40.71	39.36	40.63
6776	NYSE	HMN	Mon, Oct 15, 2018	39.63	40.21	39.56	39.63
6775	NYSE	HMN	Fri, Oct 12, 2018	40.98	40.98	39.06	39.77
6774	NYSE	HMN	Thu, Oct 11, 2018	42.22	42.50	40.57	40.59
6773	NYSE	HMN	Wed, Oct 10, 2018	43.84	44.07	42.36	42.49
6772	NYSE	HMN	Tue, Oct 9, 2018	43.61	44.16	42.43	43.93
6771	NYSE	HMN	Mon, Oct 8, 2018	43.39	44.24	43.39	43.85
6770	NYSE	HMN	Fri, Oct 5, 2018	43.77	44.18	43.27	43.54
6769	NYSE	HMN	Thu, Oct 4, 2018	43.64	44.48	43.20	43.76
6768	NYSE	HMN	Wed, Oct 3, 2018	43.37	44.01	43.19	43.71
6767	NYSE	HMN	Tue, Oct 2, 2018	43.44	43.85	43.29	43.32
6766	NYSE	HMN	Mon, Oct 1, 2018	45.05	45.06	43.54	43.63
6765	NYSE	HMN	Fri, Sep 28, 2018	44.85	45.40	44.70	44.90
6764	NYSE	HMN	Thu, Sep 27, 2018	45.25	45.48	45.00	45.00
6763	NYSE	HMN	Wed, Sep 26, 2018	45.65	45.65	45.15	45.25
6762	NYSE	HMN	Tue, Sep 25, 2018	45.75	45.78	45.40	45.50
6761	NYSE	HMN	Mon, Sep 24, 2018	46.45	46.45	45.40	45.60
6760	NYSE	HMN	Fri, Sep 21, 2018	46.55	46.76	46.35	46.60
6759	NYSE	HMN	Thu, Sep 20, 2018	46.15	46.65	46.05	46.55
6758	NYSE	HMN	Wed, Sep 19, 2018	45.70	46.43	45.70	45.95
6757	NYSE	HMN	Tue, Sep 18, 2018	45.85	46.00	45.60	45.70
6756	NYSE	HMN	Mon, Sep 17, 2018	46.85	46.85	45.80	45.85
6755	NYSE	HMN	Fri, Sep 14, 2018	45.85	47.00	45.70	46.85
6754	NYSE	HMN	Thu, Sep 13, 2018	45.70	46.10	45.65	45.95
6753	NYSE	HMN	Wed, Sep 12, 2018	45.90	46.10	45.50	45.62
6752	NYSE	HMN	Tue, Sep 11, 2018	45.90	46.48	45.70	45.90
6751	NYSE	HMN	Mon, Sep 10, 2018	46.90	46.95	46.10	46.20
6750	NYSE	HMN	Fri, Sep 7, 2018	46.45	46.70	46.10	46.70
6749	NYSE	HMN	Thu, Sep 6, 2018	46.55	46.85	46.40	46.60
6748	NYSE	HMN	Wed, Sep 5, 2018	46.45	46.95	46.30	46.50
6747	NYSE	HMN	Tue, Sep 4, 2018	46.05	46.70	45.75	46.45
6746	NYSE	HMN	Fri, Aug 31, 2018	46.00	46.40	45.60	46.30
6745	NYSE	HMN	Thu, Aug 30, 2018	45.85	46.65	45.40	46.30
6744	NYSE	HMN	Wed, Aug 29, 2018	45.75	46.05	45.45	45.95
6743	NYSE	HMN	Tue, Aug 28, 2018	46.25	46.35	45.75	45.80
6742	NYSE	HMN	Mon, Aug 27, 2018	46.35	46.70	46.05	46.15
6741	NYSE	HMN	Fri, Aug 24, 2018	45.90	46.40	45.65	46.30
6740	NYSE	HMN	Thu, Aug 23, 2018	46.00	46.13	45.30	45.75
6739	NYSE	HMN	Wed, Aug 22, 2018	46.50	46.50	45.90	46.10
6738	NYSE	HMN	Tue, Aug 21, 2018	46.50	46.85	46.30	46.50
6737	NYSE	HMN	Mon, Aug 20, 2018	46.00	46.35	45.40	46.15
6736	NYSE	HMN	Fri, Aug 17, 2018	45.25	45.85	45.20	45.85
6735	NYSE	HMN	Thu, Aug 16, 2018	45.10	46.05	45.10	45.40
6734	NYSE	HMN	Wed, Aug 15, 2018	44.85	45.20	44.65	44.85
6733	NYSE	HMN	Tue, Aug 14, 2018	44.45	45.00	44.45	45.00
6732	NYSE	HMN	Mon, Aug 13, 2018	44.75	44.90	44.15	44.40
6731	NYSE	HMN	Fri, Aug 10, 2018	44.30	44.93	43.95	44.80
6730	NYSE	HMN	Thu, Aug 9, 2018	44.65	44.85	44.35	44.60
6729	NYSE	HMN	Wed, Aug 8, 2018	43.80	44.80	43.65	44.60
6728	NYSE	HMN	Tue, Aug 7, 2018	44.55	44.80	43.80	43.80
6727	NYSE	HMN	Mon, Aug 6, 2018	43.80	44.53	43.80	44.45
6726	NYSE	HMN	Fri, Aug 3, 2018	44.05	44.35	43.15	43.95
6725	NYSE	HMN	Thu, Aug 2, 2018	43.65	44.20	43.60	43.90
6724	NYSE	HMN	Wed, Aug 1, 2018	43.85	44.15	43.40	43.75
6723	NYSE	HMN	Tue, Jul 31, 2018	43.20	43.80	42.70	43.70
6722	NYSE	HMN	Mon, Jul 30, 2018	43.20	43.75	43.18	43.25
6721	NYSE	HMN	Fri, Jul 27, 2018	44.30	44.60	43.45	43.50
6720	NYSE	HMN	Thu, Jul 26, 2018	44.25	44.93	44.25	44.50
6719	NYSE	HMN	Wed, Jul 25, 2018	44.45	44.45	43.75	44.20
6718	NYSE	HMN	Tue, Jul 24, 2018	44.70	45.00	44.28	44.45
6717	NYSE	HMN	Mon, Jul 23, 2018	45.15	45.50	44.65	44.70
6716	NYSE	HMN	Fri, Jul 20, 2018	45.25	45.60	45.15	45.35
6715	NYSE	HMN	Thu, Jul 19, 2018	45.40	46.00	45.20	45.30
6714	NYSE	HMN	Wed, Jul 18, 2018	45.15	45.75	45.10	45.70
6713	NYSE	HMN	Tue, Jul 17, 2018	44.25	45.55	44.20	45.30
6712	NYSE	HMN	Mon, Jul 16, 2018	45.90	46.05	44.65	44.75
6711	NYSE	HMN	Fri, Jul 13, 2018	46.00	46.45	45.80	46.10
6710	NYSE	HMN	Thu, Jul 12, 2018	47.10	47.20	45.90	46.00
6709	NYSE	HMN	Wed, Jul 11, 2018	46.95	47.30	46.60	46.65
6708	NYSE	HMN	Tue, Jul 10, 2018	47.35	47.50	46.65	47.00
6707	NYSE	HMN	Mon, Jul 9, 2018	46.90	47.25	46.87	47.20
6706	NYSE	HMN	Fri, Jul 6, 2018	46.10	46.80	46.00	46.45
6705	NYSE	HMN	Thu, Jul 5, 2018	46.20	46.30	45.45	46.00
6704	NYSE	HMN	Tue, Jul 3, 2018	45.45	45.95	45.35	45.95
6703	NYSE	HMN	Mon, Jul 2, 2018	44.40	45.35	44.30	45.30
6702	NYSE	HMN	Fri, Jun 29, 2018	45.00	45.28	44.50	44.60
6701	NYSE	HMN	Thu, Jun 28, 2018	44.30	44.80	44.30	44.70
6700	NYSE	HMN	Wed, Jun 27, 2018	45.35	45.35	44.30	44.40
6699	NYSE	HMN	Tue, Jun 26, 2018	45.20	45.50	44.75	45.30
6698	NYSE	HMN	Mon, Jun 25, 2018	45.55	45.60	44.90	45.15
6697	NYSE	HMN	Fri, Jun 22, 2018	45.75	45.95	45.15	45.60
6696	NYSE	HMN	Thu, Jun 21, 2018	45.55	46.10	45.35	45.50
6695	NYSE	HMN	Wed, Jun 20, 2018	45.70	45.95	45.34	45.75
6694	NYSE	HMN	Tue, Jun 19, 2018	44.50	45.70	44.50	45.65
6693	NYSE	HMN	Mon, Jun 18, 2018	44.50	44.95	44.20	44.90
6692	NYSE	HMN	Fri, Jun 15, 2018	44.50	44.75	43.95	44.70
6691	NYSE	HMN	Thu, Jun 14, 2018	44.45	44.65	44.15	44.60
6690	NYSE	HMN	Wed, Jun 13, 2018	44.65	44.95	44.10	44.40
6689	NYSE	HMN	Tue, Jun 12, 2018	45.40	45.50	44.60	44.67
6688	NYSE	HMN	Mon, Jun 11, 2018	45.75	45.93	45.20	45.40
6687	NYSE	HMN	Fri, Jun 8, 2018	45.40	45.90	45.40	45.55
6686	NYSE	HMN	Thu, Jun 7, 2018	45.55	45.70	45.20	45.45
6685	NYSE	HMN	Wed, Jun 6, 2018	45.45	45.75	45.00	45.50
6684	NYSE	HMN	Tue, Jun 5, 2018	45.20	45.48	44.40	45.45
6683	NYSE	HMN	Mon, Jun 4, 2018	44.75	45.30	44.60	45.20
6682	NYSE	HMN	Fri, Jun 1, 2018	44.40	44.85	44.30	44.45
6681	NYSE	HMN	Thu, May 31, 2018	44.90	44.90	44.10	44.20
6680	NYSE	HMN	Wed, May 30, 2018	43.95	45.00	43.95	44.95
6679	NYSE	HMN	Tue, May 29, 2018	43.85	44.20	43.30	43.70
6678	NYSE	HMN	Fri, May 25, 2018	44.40	44.60	43.90	44.30
6677	NYSE	HMN	Thu, May 24, 2018	44.45	44.80	44.03	44.55
6676	NYSE	HMN	Wed, May 23, 2018	44.70	44.80	44.48	44.70
6675	NYSE	HMN	Tue, May 22, 2018	44.80	45.25	44.65	44.75
6674	NYSE	HMN	Mon, May 21, 2018	44.50	44.90	44.40	44.85
6673	NYSE	HMN	Fri, May 18, 2018	44.60	44.60	44.10	44.25
6672	NYSE	HMN	Thu, May 17, 2018	43.75	44.45	43.75	44.35
6671	NYSE	HMN	Wed, May 16, 2018	43.30	44.00	43.20	43.85
6670	NYSE	HMN	Tue, May 15, 2018	42.65	43.40	42.65	43.25
6669	NYSE	HMN	Mon, May 14, 2018	42.95	43.00	42.60	42.80
6668	NYSE	HMN	Fri, May 11, 2018	42.90	43.15	42.80	42.95
6667	NYSE	HMN	Thu, May 10, 2018	42.75	43.05	42.45	42.95
6666	NYSE	HMN	Wed, May 9, 2018	42.85	43.00	42.25	42.80
6665	NYSE	HMN	Tue, May 8, 2018	43.20	43.20	42.45	42.75
6664	NYSE	HMN	Mon, May 7, 2018	43.40	43.40	42.30	42.60
6663	NYSE	HMN	Fri, May 4, 2018	42.40	44.10	42.40	43.60
6662	NYSE	HMN	Thu, May 3, 2018	41.15	43.05	39.60	42.85
6661	NYSE	HMN	Wed, May 2, 2018	44.20	44.20	43.15	43.30
6660	NYSE	HMN	Tue, May 1, 2018	44.65	44.65	43.85	44.25
6659	NYSE	HMN	Mon, Apr 30, 2018	44.75	45.10	44.50	44.70
6658	NYSE	HMN	Fri, Apr 27, 2018	44.15	44.65	44.15	44.60
6657	NYSE	HMN	Thu, Apr 26, 2018	44.60	44.60	44.10	44.40
6656	NYSE	HMN	Wed, Apr 25, 2018	44.45	44.80	44.10	44.50
6655	NYSE	HMN	Tue, Apr 24, 2018	44.85	44.95	44.10	44.55
6654	NYSE	HMN	Mon, Apr 23, 2018	45.05	45.25	44.55	44.75
6653	NYSE	HMN	Fri, Apr 20, 2018	45.00	45.25	44.60	44.85
6652	NYSE	HMN	Thu, Apr 19, 2018	45.00	45.40	44.65	44.95
6651	NYSE	HMN	Wed, Apr 18, 2018	44.95	45.15	44.80	44.85
6650	NYSE	HMN	Tue, Apr 17, 2018	45.55	45.55	44.70	44.95
6649	NYSE	HMN	Mon, Apr 16, 2018	44.75	45.75	44.70	45.30
6648	NYSE	HMN	Fri, Apr 13, 2018	44.00	44.57	43.90	44.35
6647	NYSE	HMN	Thu, Apr 12, 2018	43.95	43.95	43.65	43.80
6646	NYSE	HMN	Wed, Apr 11, 2018	43.60	43.80	43.25	43.55
6645	NYSE	HMN	Tue, Apr 10, 2018	43.95	43.95	43.15	43.70
6644	NYSE	HMN	Mon, Apr 9, 2018	43.40	43.95	42.90	43.15
6643	NYSE	HMN	Fri, Apr 6, 2018	43.55	43.90	42.80	43.00
6642	NYSE	HMN	Thu, Apr 5, 2018	43.60	43.90	42.95	43.85
6641	NYSE	HMN	Wed, Apr 4, 2018	42.25	43.40	42.25	43.30
6640	NYSE	HMN	Tue, Apr 3, 2018	41.85	43.10	41.30	42.85
6639	NYSE	HMN	Mon, Apr 2, 2018	42.50	42.85	41.10	41.60
6638	NYSE	HMN	Thu, Mar 29, 2018	43.00	43.00	42.50	42.75
6637	NYSE	HMN	Wed, Mar 28, 2018	41.80	42.90	41.70	42.85
6636	NYSE	HMN	Tue, Mar 27, 2018	42.80	42.80	41.65	41.80
6635	NYSE	HMN	Mon, Mar 26, 2018	42.25	42.70	42.05	42.65
6634	NYSE	HMN	Fri, Mar 23, 2018	43.05	43.20	41.50	41.50
6633	NYSE	HMN	Thu, Mar 22, 2018	44.25	44.90	43.10	43.15
6632	NYSE	HMN	Wed, Mar 21, 2018	44.55	45.15	44.55	44.75
6631	NYSE	HMN	Tue, Mar 20, 2018	44.50	44.75	44.15	44.50
6630	NYSE	HMN	Mon, Mar 19, 2018	44.20	44.55	43.70	44.45
6629	NYSE	HMN	Fri, Mar 16, 2018	43.50	44.55	43.50	44.50
6628	NYSE	HMN	Thu, Mar 15, 2018	43.65	43.85	43.25	43.57
6627	NYSE	HMN	Wed, Mar 14, 2018	43.70	44.00	43.25	43.45
6626	NYSE	HMN	Tue, Mar 13, 2018	44.15	44.15	43.45	43.55
6625	NYSE	HMN	Mon, Mar 12, 2018	44.05	44.55	43.75	43.85
6624	NYSE	HMN	Fri, Mar 9, 2018	42.95	44.25	42.60	44.05
6623	NYSE	HMN	Thu, Mar 8, 2018	42.95	43.20	42.35	42.60
6622	NYSE	HMN	Wed, Mar 7, 2018	42.65	43.15	42.65	42.65
6621	NYSE	HMN	Tue, Mar 6, 2018	43.00	43.00	42.00	42.95
6620	NYSE	HMN	Mon, Mar 5, 2018	41.60	42.95	41.35	42.80
6619	NYSE	HMN	Fri, Mar 2, 2018	41.20	41.85	40.60	41.75
6618	NYSE	HMN	Thu, Mar 1, 2018	41.15	41.55	40.90	41.45
6617	NYSE	HMN	Wed, Feb 28, 2018	42.25	42.40	41.10	41.15
6616	NYSE	HMN	Tue, Feb 27, 2018	42.75	43.05	42.10	42.10
6615	NYSE	HMN	Mon, Feb 26, 2018	42.10	42.95	42.05	42.90
6614	NYSE	HMN	Fri, Feb 23, 2018	41.45	42.10	41.45	42.10
6613	NYSE	HMN	Thu, Feb 22, 2018	41.85	42.15	41.25	41.45
6612	NYSE	HMN	Wed, Feb 21, 2018	41.80	42.45	41.65	41.70
6611	NYSE	HMN	Tue, Feb 20, 2018	42.05	42.40	41.45	41.75
6610	NYSE	HMN	Fri, Feb 16, 2018	41.90	42.50	41.90	42.25
6609	NYSE	HMN	Thu, Feb 15, 2018	42.05	42.35	41.65	42.15
6608	NYSE	HMN	Wed, Feb 14, 2018	39.90	41.95	39.90	41.80
6607	NYSE	HMN	Tue, Feb 13, 2018	40.70	40.83	40.10	40.20
6606	NYSE	HMN	Mon, Feb 12, 2018	40.15	41.05	39.20	40.95
6605	NYSE	HMN	Fri, Feb 9, 2018	38.70	40.40	38.70	40.05
6604	NYSE	HMN	Thu, Feb 8, 2018	40.35	40.40	38.75	38.75
6603	NYSE	HMN	Wed, Feb 7, 2018	37.90	40.90	37.50	40.60
6602	NYSE	HMN	Tue, Feb 6, 2018	38.15	39.10	37.75	38.70
6601	NYSE	HMN	Mon, Feb 5, 2018	40.15	40.70	38.85	38.90
6600	NYSE	HMN	Fri, Feb 2, 2018	41.10	41.35	40.30	40.35
6599	NYSE	HMN	Thu, Feb 1, 2018	41.25	41.55	40.98	41.40
6598	NYSE	HMN	Wed, Jan 31, 2018	42.00	42.20	41.15	41.30
6597	NYSE	HMN	Tue, Jan 30, 2018	41.60	42.20	41.60	42.00
6596	NYSE	HMN	Mon, Jan 29, 2018	42.70	42.85	41.75	41.75
6595	NYSE	HMN	Fri, Jan 26, 2018	43.45	43.55	42.80	42.80
6594	NYSE	HMN	Thu, Jan 25, 2018	43.25	43.30	42.75	43.30
6593	NYSE	HMN	Wed, Jan 24, 2018	44.00	44.00	43.10	43.10
6592	NYSE	HMN	Tue, Jan 23, 2018	43.80	44.00	43.45	43.75
6591	NYSE	HMN	Mon, Jan 22, 2018	44.90	44.90	43.75	43.85
6590	NYSE	HMN	Fri, Jan 19, 2018	43.85	44.70	43.85	44.70
6589	NYSE	HMN	Thu, Jan 18, 2018	44.30	44.38	43.80	44.10
6588	NYSE	HMN	Wed, Jan 17, 2018	43.60	44.40	43.30	44.20
6587	NYSE	HMN	Tue, Jan 16, 2018	44.25	44.40	43.45	43.50
6586	NYSE	HMN	Fri, Jan 12, 2018	44.20	44.45	43.80	44.05
6585	NYSE	HMN	Thu, Jan 11, 2018	43.80	44.35	43.80	44.15
6584	NYSE	HMN	Wed, Jan 10, 2018	43.80	44.20	43.75	43.75
6583	NYSE	HMN	Tue, Jan 9, 2018	43.60	44.55	43.60	43.80
6582	NYSE	HMN	Mon, Jan 8, 2018	43.50	43.75	43.05	43.55
6581	NYSE	HMN	Fri, Jan 5, 2018	43.60	43.60	43.25	43.50
6580	NYSE	HMN	Thu, Jan 4, 2018	43.15	43.70	43.00	43.55
6579	NYSE	HMN	Wed, Jan 3, 2018	43.55	43.80	43.05	43.05
6578	NYSE	HMN	Tue, Jan 2, 2018	44.30	44.63	43.50	43.75
6577	NYSE	HMN	Fri, Dec 29, 2017	44.45	44.63	44.10	44.10
6576	NYSE	HMN	Thu, Dec 28, 2017	44.50	44.65	44.30	44.45
6575	NYSE	HMN	Wed, Dec 27, 2017	44.70	45.20	44.35	44.50
6574	NYSE	HMN	Tue, Dec 26, 2017	44.30	44.95	44.25	44.55
6573	NYSE	HMN	Fri, Dec 22, 2017	44.55	44.55	43.90	44.15
6572	NYSE	HMN	Thu, Dec 21, 2017	43.50	44.55	43.45	44.35
6571	NYSE	HMN	Wed, Dec 20, 2017	43.65	43.90	43.50	43.50
6570	NYSE	HMN	Tue, Dec 19, 2017	44.15	44.40	43.35	43.40
6569	NYSE	HMN	Mon, Dec 18, 2017	44.10	44.90	43.85	44.10
6568	NYSE	HMN	Fri, Dec 15, 2017	42.95	44.25	42.95	43.65
6567	NYSE	HMN	Thu, Dec 14, 2017	43.85	43.85	43.00	42.88
6566	NYSE	HMN	Wed, Dec 13, 2017	44.20	44.70	43.70	43.75
6565	NYSE	HMN	Tue, Dec 12, 2017	44.35	44.63	44.15	44.30
6564	NYSE	HMN	Mon, Dec 11, 2017	45.00	45.15	44.25	44.35
6563	NYSE	HMN	Fri, Dec 8, 2017	45.50	45.65	44.98	45.00
6562	NYSE	HMN	Thu, Dec 7, 2017	45.55	45.90	45.25	45.55
6561	NYSE	HMN	Wed, Dec 6, 2017	46.20	46.45	45.45	45.55
6560	NYSE	HMN	Tue, Dec 5, 2017	46.60	46.75	46.15	46.30
6559	NYSE	HMN	Mon, Dec 4, 2017	47.35	47.60	46.50	46.55
6558	NYSE	HMN	Fri, Dec 1, 2017	46.80	46.90	45.10	46.85
6557	NYSE	HMN	Thu, Nov 30, 2017	47.35	47.50	46.40	46.70
6556	NYSE	HMN	Wed, Nov 29, 2017	46.55	47.65	46.25	47.15
6555	NYSE	HMN	Tue, Nov 28, 2017	45.45	46.40	45.25	46.35
6554	NYSE	HMN	Mon, Nov 27, 2017	45.60	45.95	45.30	45.45
6553	NYSE	HMN	Fri, Nov 24, 2017	45.50	45.65	45.25	45.55
6552	NYSE	HMN	Wed, Nov 22, 2017	45.60	45.65	45.18	45.45
6551	NYSE	HMN	Tue, Nov 21, 2017	45.60	45.80	45.45	45.55
6550	NYSE	HMN	Mon, Nov 20, 2017	45.65	45.70	45.30	45.60
6549	NYSE	HMN	Fri, Nov 17, 2017	45.25	45.93	45.25	45.55
6548	NYSE	HMN	Thu, Nov 16, 2017	45.95	45.95	45.25	45.45
6547	NYSE	HMN	Wed, Nov 15, 2017	45.40	46.10	45.23	45.70
6546	NYSE	HMN	Tue, Nov 14, 2017	45.40	45.70	45.15	45.60
6545	NYSE	HMN	Mon, Nov 13, 2017	45.50	46.10	45.25	45.45
6544	NYSE	HMN	Fri, Nov 10, 2017	45.15	45.85	45.00	45.75
6543	NYSE	HMN	Thu, Nov 9, 2017	45.15	45.60	44.80	45.20
6542	NYSE	HMN	Wed, Nov 8, 2017	45.25	45.65	45.05	45.35
6541	NYSE	HMN	Tue, Nov 7, 2017	44.95	45.70	44.85	45.40
6540	NYSE	HMN	Mon, Nov 6, 2017	44.05	45.15	44.05	45.05
6539	NYSE	HMN	Fri, Nov 3, 2017	43.75	44.20	43.45	44.20
6538	NYSE	HMN	Thu, Nov 2, 2017	43.45	44.20	43.45	43.90
6537	NYSE	HMN	Wed, Nov 1, 2017	43.90	44.40	43.30	43.40
6536	NYSE	HMN	Tue, Oct 31, 2017	44.30	44.35	43.65	43.80
6535	NYSE	HMN	Mon, Oct 30, 2017	44.40	44.75	44.03	44.30
6534	NYSE	HMN	Fri, Oct 27, 2017	44.10	44.50	43.75	44.50
6533	NYSE	HMN	Thu, Oct 26, 2017	43.35	44.40	43.30	44.00
6532	NYSE	HMN	Wed, Oct 25, 2017	43.70	45.45	42.85	43.00
6531	NYSE	HMN	Tue, Oct 24, 2017	40.25	40.85	40.25	40.45
6530	NYSE	HMN	Mon, Oct 23, 2017	40.45	40.65	40.00	40.05
6529	NYSE	HMN	Fri, Oct 20, 2017	41.05	41.15	40.45	40.50
6528	NYSE	HMN	Thu, Oct 19, 2017	40.65	40.75	40.45	40.70
6527	NYSE	HMN	Wed, Oct 18, 2017	40.60	41.10	40.50	40.95
6526	NYSE	HMN	Tue, Oct 17, 2017	40.75	40.85	40.30	40.45
6525	NYSE	HMN	Mon, Oct 16, 2017	40.35	40.80	40.35	40.65
6524	NYSE	HMN	Fri, Oct 13, 2017	40.20	40.60	40.20	40.30
6523	NYSE	HMN	Thu, Oct 12, 2017	39.95	40.35	39.80	40.25
6522	NYSE	HMN	Wed, Oct 11, 2017	39.80	40.25	39.80	39.95
6521	NYSE	HMN	Tue, Oct 10, 2017	39.60	39.95	39.58	39.85
6520	NYSE	HMN	Mon, Oct 9, 2017	39.65	40.00	39.55	39.60
6519	NYSE	HMN	Fri, Oct 6, 2017	40.10	40.50	39.68	39.75
6518	NYSE	HMN	Thu, Oct 5, 2017	39.65	40.20	39.55	40.10
6517	NYSE	HMN	Wed, Oct 4, 2017	39.95	40.00	39.43	39.75
6516	NYSE	HMN	Tue, Oct 3, 2017	39.80	40.00	39.45	40.00
6515	NYSE	HMN	Mon, Oct 2, 2017	39.35	39.95	39.15	39.90
6514	NYSE	HMN	Fri, Sep 29, 2017	39.50	39.50	39.20	39.35
6513	NYSE	HMN	Thu, Sep 28, 2017	39.60	39.65	38.70	39.55
6512	NYSE	HMN	Wed, Sep 27, 2017	39.15	39.85	38.95	39.60
6511	NYSE	HMN	Tue, Sep 26, 2017	37.80	39.05	37.65	38.80
6510	NYSE	HMN	Mon, Sep 25, 2017	37.55	38.05	37.55	37.90
6509	NYSE	HMN	Fri, Sep 22, 2017	37.50	37.80	37.50	37.60
6508	NYSE	HMN	Thu, Sep 21, 2017	37.65	38.05	37.55	37.60
6507	NYSE	HMN	Wed, Sep 20, 2017	37.90	38.15	37.70	37.85
6506	NYSE	HMN	Tue, Sep 19, 2017	37.85	38.40	37.75	37.95
6505	NYSE	HMN	Mon, Sep 18, 2017	37.70	37.95	37.35	37.85
6504	NYSE	HMN	Fri, Sep 15, 2017	36.95	37.85	36.80	37.65
6503	NYSE	HMN	Thu, Sep 14, 2017	36.90	37.15	36.75	36.95
6502	NYSE	HMN	Wed, Sep 13, 2017	36.35	37.25	36.35	36.98
6501	NYSE	HMN	Tue, Sep 12, 2017	35.75	36.60	35.65	36.50
6500	NYSE	HMN	Mon, Sep 11, 2017	35.20	35.90	35.05	35.75
6499	NYSE	HMN	Fri, Sep 8, 2017	33.95	35.10	33.95	34.75
6498	NYSE	HMN	Thu, Sep 7, 2017	34.70	34.80	33.85	34.00
6497	NYSE	HMN	Wed, Sep 6, 2017	34.85	35.03	34.65	34.75
6496	NYSE	HMN	Tue, Sep 5, 2017	36.10	36.35	34.55	34.70
6495	NYSE	HMN	Fri, Sep 1, 2017	35.20	35.25	34.79	35.15
6494	NYSE	HMN	Thu, Aug 31, 2017	35.60	35.70	35.05	35.15
6493	NYSE	HMN	Wed, Aug 30, 2017	35.50	35.95	35.40	35.55
6492	NYSE	HMN	Tue, Aug 29, 2017	35.35	35.90	35.28	35.55
6491	NYSE	HMN	Mon, Aug 28, 2017	36.85	36.95	35.10	35.60
6490	NYSE	HMN	Fri, Aug 25, 2017	36.90	37.20	36.70	36.90
6489	NYSE	HMN	Thu, Aug 24, 2017	37.15	37.20	36.80	36.90
6488	NYSE	HMN	Wed, Aug 23, 2017	37.05	37.35	36.95	36.95
6487	NYSE	HMN	Tue, Aug 22, 2017	37.15	37.30	36.85	37.20
6486	NYSE	HMN	Mon, Aug 21, 2017	37.05	37.15	36.80	37.05
6485	NYSE	HMN	Fri, Aug 18, 2017	36.60	37.20	36.53	37.10
6484	NYSE	HMN	Thu, Aug 17, 2017	37.30	37.45	36.90	36.95
6483	NYSE	HMN	Wed, Aug 16, 2017	37.20	37.55	37.05	37.40
6482	NYSE	HMN	Tue, Aug 15, 2017	37.55	37.85	36.85	37.10
6481	NYSE	HMN	Mon, Aug 14, 2017	36.60	37.50	36.60	37.50
6480	NYSE	HMN	Fri, Aug 11, 2017	37.10	37.15	36.20	36.40
6479	NYSE	HMN	Thu, Aug 10, 2017	37.15	37.30	36.90	37.05
6478	NYSE	HMN	Wed, Aug 9, 2017	37.10	37.35	36.90	37.35
6477	NYSE	HMN	Tue, Aug 8, 2017	36.75	37.80	36.65	37.30
6476	NYSE	HMN	Mon, Aug 7, 2017	36.90	37.10	36.65	36.85
6475	NYSE	HMN	Fri, Aug 4, 2017	37.00	37.40	36.75	36.95
6474	NYSE	HMN	Thu, Aug 3, 2017	37.25	37.40	36.75	36.85
6473	NYSE	HMN	Wed, Aug 2, 2017	37.10	37.43	37.00	37.25
6472	NYSE	HMN	Tue, Aug 1, 2017	37.10	37.15	36.75	37.10
6471	NYSE	HMN	Mon, Jul 31, 2017	37.00	37.25	36.80	36.90
6470	NYSE	HMN	Fri, Jul 28, 2017	36.70	37.00	36.60	36.95
6469	NYSE	HMN	Thu, Jul 27, 2017	36.70	36.85	36.60	36.75
6468	NYSE	HMN	Wed, Jul 26, 2017	37.00	37.10	36.60	36.70
6467	NYSE	HMN	Tue, Jul 25, 2017	35.60	37.10	35.10	37.00
6466	NYSE	HMN	Mon, Jul 24, 2017	35.60	36.10	35.35	36.05
6465	NYSE	HMN	Fri, Jul 21, 2017	36.30	36.60	35.55	35.65
6464	NYSE	HMN	Thu, Jul 20, 2017	35.95	36.15	35.70	36.00
6463	NYSE	HMN	Wed, Jul 19, 2017	35.65	36.00	35.45	36.00
6462	NYSE	HMN	Tue, Jul 18, 2017	35.80	35.95	35.30	35.65
6461	NYSE	HMN	Mon, Jul 17, 2017	36.20	36.35	35.70	36.00
6460	NYSE	HMN	Fri, Jul 14, 2017	35.70	36.35	35.50	36.20
6459	NYSE	HMN	Thu, Jul 13, 2017	35.85	36.25	35.85	36.05
6458	NYSE	HMN	Wed, Jul 12, 2017	36.60	36.60	35.80	35.85
6457	NYSE	HMN	Tue, Jul 11, 2017	37.25	37.30	36.65	36.90
6456	NYSE	HMN	Mon, Jul 10, 2017	37.75	37.90	37.20	37.20
6455	NYSE	HMN	Fri, Jul 7, 2017	37.70	38.05	37.45	37.90
6454	NYSE	HMN	Thu, Jul 6, 2017	37.50	38.03	37.40	37.60
6453	NYSE	HMN	Wed, Jul 5, 2017	38.50	38.50	37.35	37.65
6452	NYSE	HMN	Mon, Jul 3, 2017	37.85	38.70	37.85	38.55
6451	NYSE	HMN	Fri, Jun 30, 2017	38.15	38.15	37.65	37.80
6450	NYSE	HMN	Thu, Jun 29, 2017	38.85	38.90	37.80	38.10
6449	NYSE	HMN	Wed, Jun 28, 2017	38.00	38.55	37.60	38.50
6448	NYSE	HMN	Tue, Jun 27, 2017	37.20	37.75	37.10	37.75
6447	NYSE	HMN	Mon, Jun 26, 2017	37.65	37.85	37.00	37.15
6446	NYSE	HMN	Fri, Jun 23, 2017	37.65	37.85	37.30	37.50
6445	NYSE	HMN	Thu, Jun 22, 2017	38.20	38.25	37.65	37.70
6444	NYSE	HMN	Wed, Jun 21, 2017	39.20	39.20	38.05	38.10
6443	NYSE	HMN	Tue, Jun 20, 2017	38.65	39.30	38.50	39.15
6442	NYSE	HMN	Mon, Jun 19, 2017	39.35	39.45	38.65	38.70
6441	NYSE	HMN	Fri, Jun 16, 2017	37.95	39.25	37.95	39.25
6440	NYSE	HMN	Thu, Jun 15, 2017	38.90	39.50	38.90	39.40
6439	NYSE	HMN	Wed, Jun 14, 2017	39.40	39.45	38.90	39.30
6438	NYSE	HMN	Tue, Jun 13, 2017	39.60	39.75	39.20	39.45
6437	NYSE	HMN	Mon, Jun 12, 2017	40.15	40.70	39.35	39.35
6436	NYSE	HMN	Fri, Jun 9, 2017	39.35	40.55	39.35	40.45
6435	NYSE	HMN	Thu, Jun 8, 2017	38.40	39.90	38.30	39.30
6434	NYSE	HMN	Wed, Jun 7, 2017	38.40	38.70	38.25	38.50
6433	NYSE	HMN	Tue, Jun 6, 2017	38.40	38.75	38.20	38.40
6432	NYSE	HMN	Mon, Jun 5, 2017	39.20	39.70	38.70	38.70
6431	NYSE	HMN	Fri, Jun 2, 2017	38.30	39.45	38.30	39.25
6430	NYSE	HMN	Thu, Jun 1, 2017	38.25	38.40	37.93	38.35
6429	NYSE	HMN	Wed, May 31, 2017	38.55	38.75	38.20	38.25
6428	NYSE	HMN	Tue, May 30, 2017	38.50	38.60	38.30	38.45
6427	NYSE	HMN	Fri, May 26, 2017	38.25	38.75	38.20	38.60
6426	NYSE	HMN	Thu, May 25, 2017	38.25	38.45	38.05	38.40
6425	NYSE	HMN	Wed, May 24, 2017	38.30	38.50	38.03	38.20
6424	NYSE	HMN	Tue, May 23, 2017	37.95	38.30	37.60	38.05
6423	NYSE	HMN	Mon, May 22, 2017	37.10	37.95	37.10	37.85
6422	NYSE	HMN	Fri, May 19, 2017	37.30	37.35	36.78	36.95
6421	NYSE	HMN	Thu, May 18, 2017	37.05	37.65	37.05	37.30
6420	NYSE	HMN	Wed, May 17, 2017	37.00	37.35	36.85	37.10
6419	NYSE	HMN	Tue, May 16, 2017	38.05	38.05	37.45	37.70
6418	NYSE	HMN	Mon, May 15, 2017	37.65	38.10	37.60	37.90
6417	NYSE	HMN	Fri, May 12, 2017	37.55	37.70	37.35	37.65
6416	NYSE	HMN	Thu, May 11, 2017	38.15	38.15	37.60	37.70
6415	NYSE	HMN	Wed, May 10, 2017	37.85	38.45	37.85	38.25
6414	NYSE	HMN	Tue, May 9, 2017	38.30	38.50	37.75	37.95
6413	NYSE	HMN	Mon, May 8, 2017	38.50	38.80	38.20	38.30
6412	NYSE	HMN	Fri, May 5, 2017	38.95	39.10	38.35	38.65
6411	NYSE	HMN	Thu, May 4, 2017	39.10	39.25	38.60	38.90
6410	NYSE	HMN	Wed, May 3, 2017	38.45	38.93	38.45	38.85
6409	NYSE	HMN	Tue, May 2, 2017	38.70	39.00	38.50	38.65
6408	NYSE	HMN	Mon, May 1, 2017	38.70	38.80	38.55	38.65
6407	NYSE	HMN	Fri, Apr 28, 2017	39.00	39.00	38.60	38.65
6406	NYSE	HMN	Thu, Apr 27, 2017	39.10	39.40	38.80	38.85
6405	NYSE	HMN	Wed, Apr 26, 2017	38.55	39.38	38.55	39.10
6404	NYSE	HMN	Tue, Apr 25, 2017	35.50	39.15	34.90	38.75
6403	NYSE	HMN	Mon, Apr 24, 2017	39.80	39.85	39.10	39.25
6402	NYSE	HMN	Fri, Apr 21, 2017	38.85	39.25	38.75	39.10
6401	NYSE	HMN	Thu, Apr 20, 2017	38.50	39.00	38.25	39.00
6400	NYSE	HMN	Wed, Apr 19, 2017	38.30	38.50	37.90	38.40
6399	NYSE	HMN	Tue, Apr 18, 2017	37.70	38.15	37.65	38.10
6398	NYSE	HMN	Mon, Apr 17, 2017	37.35	37.90	37.10	37.85
6397	NYSE	HMN	Thu, Apr 13, 2017	37.75	37.90	37.15	37.15
6396	NYSE	HMN	Wed, Apr 12, 2017	38.05	38.18	37.75	37.90
6395	NYSE	HMN	Tue, Apr 11, 2017	37.70	38.25	37.70	38.25
6394	NYSE	HMN	Mon, Apr 10, 2017	38.90	39.45	37.70	37.85
6393	NYSE	HMN	Fri, Apr 7, 2017	39.75	40.18	39.58	40.05
6392	NYSE	HMN	Thu, Apr 6, 2017	39.85	40.05	39.55	40.00
6391	NYSE	HMN	Wed, Apr 5, 2017	40.20	40.20	39.75	39.80
6390	NYSE	HMN	Tue, Apr 4, 2017	40.10	40.45	40.00	40.15
6389	NYSE	HMN	Mon, Apr 3, 2017	41.20	41.20	40.08	40.10
6388	NYSE	HMN	Fri, Mar 31, 2017	40.50	41.15	40.50	41.05
6387	NYSE	HMN	Thu, Mar 30, 2017	40.15	40.90	40.10	40.80
6386	NYSE	HMN	Wed, Mar 29, 2017	39.95	40.20	39.85	40.15
6385	NYSE	HMN	Tue, Mar 28, 2017	39.30	40.30	39.25	40.05
6384	NYSE	HMN	Mon, Mar 27, 2017	39.20	39.65	39.20	39.50
6383	NYSE	HMN	Fri, Mar 24, 2017	40.00	40.05	39.63	39.80
6382	NYSE	HMN	Thu, Mar 23, 2017	39.70	40.30	39.60	40.00
6381	NYSE	HMN	Wed, Mar 22, 2017	39.60	40.20	39.20	39.65
6380	NYSE	HMN	Tue, Mar 21, 2017	40.85	40.85	39.80	39.85
6379	NYSE	HMN	Mon, Mar 20, 2017	41.05	41.10	40.60	40.60
6378	NYSE	HMN	Fri, Mar 17, 2017	41.45	41.50	40.90	41.20
6377	NYSE	HMN	Thu, Mar 16, 2017	41.80	41.98	41.20	41.45
6376	NYSE	HMN	Wed, Mar 15, 2017	41.95	42.28	41.55	41.73
6375	NYSE	HMN	Tue, Mar 14, 2017	41.35	41.95	41.25	41.85
6374	NYSE	HMN	Mon, Mar 13, 2017	41.40	41.75	41.40	41.55
6373	NYSE	HMN	Fri, Mar 10, 2017	41.85	42.00	41.45	41.45
6372	NYSE	HMN	Thu, Mar 9, 2017	41.70	42.10	41.60	41.60
6371	NYSE	HMN	Wed, Mar 8, 2017	41.90	42.20	41.35	41.55
6370	NYSE	HMN	Tue, Mar 7, 2017	42.10	42.20	41.70	41.95
6369	NYSE	HMN	Mon, Mar 6, 2017	42.40	42.60	42.20	42.25
6368	NYSE	HMN	Fri, Mar 3, 2017	42.65	43.10	42.38	42.80
6367	NYSE	HMN	Thu, Mar 2, 2017	43.35	43.35	42.65	42.70
6366	NYSE	HMN	Wed, Mar 1, 2017	42.65	43.35	42.50	43.35
6365	NYSE	HMN	Tue, Feb 28, 2017	42.25	42.35	41.63	41.90
6364	NYSE	HMN	Mon, Feb 27, 2017	42.30	42.70	42.15	42.45
6363	NYSE	HMN	Fri, Feb 24, 2017	42.25	42.65	42.00	42.35
6362	NYSE	HMN	Thu, Feb 23, 2017	42.35	42.85	42.15	42.85
6361	NYSE	HMN	Wed, Feb 22, 2017	41.95	42.40	41.85	42.35
6360	NYSE	HMN	Tue, Feb 21, 2017	42.00	42.25	41.95	42.20
6359	NYSE	HMN	Fri, Feb 17, 2017	42.30	42.30	41.80	41.95
6358	NYSE	HMN	Thu, Feb 16, 2017	41.65	42.40	41.65	42.30
6357	NYSE	HMN	Wed, Feb 15, 2017	42.00	42.20	41.50	41.90
6356	NYSE	HMN	Tue, Feb 14, 2017	41.60	42.30	41.55	42.20
6355	NYSE	HMN	Mon, Feb 13, 2017	42.30	42.60	41.70	41.80
6354	NYSE	HMN	Fri, Feb 10, 2017	42.35	42.65	42.15	42.25
6353	NYSE	HMN	Thu, Feb 9, 2017	41.75	42.35	41.75	42.25
6352	NYSE	HMN	Wed, Feb 8, 2017	42.65	42.65	41.60	41.80
6351	NYSE	HMN	Tue, Feb 7, 2017	41.20	44.15	41.15	43.00
6350	NYSE	HMN	Mon, Feb 6, 2017	41.80	42.10	41.55	41.70
6349	NYSE	HMN	Fri, Feb 3, 2017	41.85	42.15	41.65	42.15
6348	NYSE	HMN	Thu, Feb 2, 2017	40.90	41.50	40.75	41.45
6347	NYSE	HMN	Wed, Feb 1, 2017	41.55	41.95	41.00	41.10
6346	NYSE	HMN	Tue, Jan 31, 2017	41.20	41.75	41.05	41.35
6345	NYSE	HMN	Mon, Jan 30, 2017	41.85	41.86	41.30	41.45
6344	NYSE	HMN	Fri, Jan 27, 2017	43.10	43.10	41.95	42.10
6343	NYSE	HMN	Thu, Jan 26, 2017	43.00	43.20	42.85	43.20
6342	NYSE	HMN	Wed, Jan 25, 2017	43.25	43.40	42.95	43.10
6341	NYSE	HMN	Tue, Jan 24, 2017	42.10	43.10	41.95	42.90
6340	NYSE	HMN	Mon, Jan 23, 2017	42.30	42.45	41.90	42.05
6339	NYSE	HMN	Fri, Jan 20, 2017	42.00	42.65	42.00	42.30
6338	NYSE	HMN	Thu, Jan 19, 2017	42.45	42.55	41.65	42.00
6337	NYSE	HMN	Wed, Jan 18, 2017	42.25	42.60	41.80	42.35
6336	NYSE	HMN	Tue, Jan 17, 2017	42.50	42.50	41.72	42.20
6335	NYSE	HMN	Fri, Jan 13, 2017	42.50	43.20	42.45	42.85
6334	NYSE	HMN	Thu, Jan 12, 2017	42.90	43.05	41.85	42.45
6333	NYSE	HMN	Wed, Jan 11, 2017	43.05	43.25	42.50	43.25
6332	NYSE	HMN	Tue, Jan 10, 2017	42.55	43.05	42.25	43.00
6331	NYSE	HMN	Mon, Jan 9, 2017	42.95	42.95	42.20	42.60
6330	NYSE	HMN	Fri, Jan 6, 2017	43.30	43.35	43.00	43.20
6329	NYSE	HMN	Thu, Jan 5, 2017	43.35	43.50	42.65	43.15
6328	NYSE	HMN	Wed, Jan 4, 2017	43.00	43.55	42.95	43.50
6327	NYSE	HMN	Tue, Jan 3, 2017	43.30	43.30	42.55	42.90
6326	NYSE	HMN	Fri, Dec 30, 2016	43.50	43.50	42.68	42.80
6325	NYSE	HMN	Thu, Dec 29, 2016	43.10	43.40	42.85	43.30
6324	NYSE	HMN	Wed, Dec 28, 2016	43.45	43.45	42.75	43.10
6323	NYSE	HMN	Tue, Dec 27, 2016	43.30	43.30	42.95	43.30
6322	NYSE	HMN	Fri, Dec 23, 2016	42.90	43.15	42.80	43.15
6321	NYSE	HMN	Thu, Dec 22, 2016	43.25	43.25	42.70	42.90
6320	NYSE	HMN	Wed, Dec 21, 2016	43.20	43.45	42.95	43.10
6319	NYSE	HMN	Tue, Dec 20, 2016	43.55	43.55	42.75	43.20
6318	NYSE	HMN	Mon, Dec 19, 2016	42.40	43.60	42.40	43.20
6317	NYSE	HMN	Fri, Dec 16, 2016	43.00	43.20	42.65	43.00
6316	NYSE	HMN	Thu, Dec 15, 2016	42.45	43.05	42.40	42.90
6315	NYSE	HMN	Wed, Dec 14, 2016	42.90	43.10	42.45	42.44
6314	NYSE	HMN	Tue, Dec 13, 2016	43.25	43.65	42.53	42.90
6313	NYSE	HMN	Mon, Dec 12, 2016	42.95	43.45	42.75	43.05
6312	NYSE	HMN	Fri, Dec 9, 2016	42.80	42.95	42.07	42.95
6311	NYSE	HMN	Thu, Dec 8, 2016	41.75	42.63	41.70	42.60
6310	NYSE	HMN	Wed, Dec 7, 2016	41.50	41.95	41.35	41.75
6309	NYSE	HMN	Tue, Dec 6, 2016	40.80	41.60	40.35	41.55
6308	NYSE	HMN	Mon, Dec 5, 2016	40.10	40.75	39.91	40.55
6307	NYSE	HMN	Fri, Dec 2, 2016	40.00	40.10	39.60	39.70
6306	NYSE	HMN	Thu, Dec 1, 2016	40.50	40.60	39.90	40.00
6305	NYSE	HMN	Wed, Nov 30, 2016	40.65	40.75	39.90	40.15
6304	NYSE	HMN	Tue, Nov 29, 2016	39.75	40.50	39.75	40.20
6303	NYSE	HMN	Mon, Nov 28, 2016	39.95	40.20	39.60	39.75
6302	NYSE	HMN	Fri, Nov 25, 2016	39.85	40.30	39.80	40.20
6301	NYSE	HMN	Wed, Nov 23, 2016	40.00	40.00	39.35	39.75
6300	NYSE	HMN	Tue, Nov 22, 2016	39.60	40.05	39.53	39.80
6299	NYSE	HMN	Mon, Nov 21, 2016	39.35	39.40	38.70	39.30
6298	NYSE	HMN	Fri, Nov 18, 2016	39.05	39.15	38.55	39.05
6297	NYSE	HMN	Thu, Nov 17, 2016	38.30	39.05	38.30	39.00
6296	NYSE	HMN	Wed, Nov 16, 2016	38.35	38.45	38.15	38.35
6295	NYSE	HMN	Tue, Nov 15, 2016	39.05	39.10	38.08	38.45
6294	NYSE	HMN	Mon, Nov 14, 2016	38.90	40.06	38.50	39.55
6293	NYSE	HMN	Fri, Nov 11, 2016	37.10	38.80	36.95	38.35
6292	NYSE	HMN	Thu, Nov 10, 2016	35.75	37.15	35.45	37.00
6291	NYSE	HMN	Wed, Nov 9, 2016	34.60	35.15	34.20	35.15
6290	NYSE	HMN	Tue, Nov 8, 2016	33.70	34.35	33.70	34.10
6289	NYSE	HMN	Mon, Nov 7, 2016	33.60	34.15	33.60	33.90
6288	NYSE	HMN	Fri, Nov 4, 2016	33.70	34.15	33.30	33.30
6287	NYSE	HMN	Thu, Nov 3, 2016	34.75	34.80	33.80	33.85
6286	NYSE	HMN	Wed, Nov 2, 2016	35.50	35.90	34.85	34.90
6285	NYSE	HMN	Tue, Nov 1, 2016	35.60	38.10	35.60	36.10
6284	NYSE	HMN	Mon, Oct 31, 2016	35.60	36.10	35.30	35.95
6283	NYSE	HMN	Fri, Oct 28, 2016	35.60	35.90	35.30	35.60
6282	NYSE	HMN	Thu, Oct 27, 2016	36.30	36.30	35.60	35.65
6281	NYSE	HMN	Wed, Oct 26, 2016	36.55	36.80	35.95	36.05
6280	NYSE	HMN	Tue, Oct 25, 2016	36.95	36.95	36.40	36.60
6279	NYSE	HMN	Mon, Oct 24, 2016	36.50	37.05	36.48	37.05
6278	NYSE	HMN	Fri, Oct 21, 2016	36.20	36.35	36.10	36.25
6277	NYSE	HMN	Thu, Oct 20, 2016	37.25	37.30	36.55	36.60
6276	NYSE	HMN	Wed, Oct 19, 2016	37.60	37.60	37.15	37.30
6275	NYSE	HMN	Tue, Oct 18, 2016	37.85	38.00	37.30	37.50
6274	NYSE	HMN	Mon, Oct 17, 2016	37.70	37.75	37.38	37.45
6273	NYSE	HMN	Fri, Oct 14, 2016	37.63	37.79	37.43	37.55
6272	NYSE	HMN	Thu, Oct 13, 2016	37.27	37.46	37.12	37.22
6271	NYSE	HMN	Wed, Oct 12, 2016	37.64	37.82	37.48	37.49
6270	NYSE	HMN	Tue, Oct 11, 2016	37.79	37.87	37.20	37.55
6269	NYSE	HMN	Mon, Oct 10, 2016	37.77	37.93	37.63	37.90
6268	NYSE	HMN	Fri, Oct 7, 2016	37.68	37.92	37.49	37.62
6267	NYSE	HMN	Thu, Oct 6, 2016	37.40	37.72	37.27	37.67
6266	NYSE	HMN	Wed, Oct 5, 2016	36.79	37.54	36.58	37.42
6265	NYSE	HMN	Tue, Oct 4, 2016	36.49	36.67	36.17	36.54
6264	NYSE	HMN	Mon, Oct 3, 2016	36.55	36.55	36.17	36.45
6263	NYSE	HMN	Fri, Sep 30, 2016	36.72	36.91	36.39	36.65
6262	NYSE	HMN	Thu, Sep 29, 2016	36.94	37.18	36.37	36.56
6261	NYSE	HMN	Wed, Sep 28, 2016	36.47	37.13	36.44	37.13
6260	NYSE	HMN	Tue, Sep 27, 2016	35.80	36.53	35.80	36.29
6259	NYSE	HMN	Mon, Sep 26, 2016	36.58	36.67	35.90	35.90
6258	NYSE	HMN	Fri, Sep 23, 2016	37.11	37.34	36.69	36.71
6257	NYSE	HMN	Thu, Sep 22, 2016	37.08	37.37	36.76	37.36
6256	NYSE	HMN	Wed, Sep 21, 2016	36.37	36.77	36.15	36.74
6255	NYSE	HMN	Tue, Sep 20, 2016	35.94	36.08	35.73	36.04
6254	NYSE	HMN	Mon, Sep 19, 2016	35.33	35.70	35.17	35.69
6253	NYSE	HMN	Fri, Sep 16, 2016	35.17	35.21	34.84	35.16
6252	NYSE	HMN	Thu, Sep 15, 2016	34.49	35.23	34.37	35.22
6251	NYSE	HMN	Wed, Sep 14, 2016	34.90	34.90	34.34	34.38
6250	NYSE	HMN	Tue, Sep 13, 2016	34.98	35.10	34.72	34.73
6249	NYSE	HMN	Mon, Sep 12, 2016	35.07	35.53	35.02	35.21
6248	NYSE	HMN	Fri, Sep 9, 2016	35.92	35.92	35.35	35.35
6247	NYSE	HMN	Thu, Sep 8, 2016	36.41	36.67	36.00	36.01
6246	NYSE	HMN	Wed, Sep 7, 2016	38.00	38.00	35.97	36.44
6245	NYSE	HMN	Tue, Sep 6, 2016	36.43	36.43	36.08	36.30
6244	NYSE	HMN	Fri, Sep 2, 2016	36.25	36.45	36.09	36.33
6243	NYSE	HMN	Thu, Sep 1, 2016	36.63	36.73	35.94	36.08
6242	NYSE	HMN	Wed, Aug 31, 2016	36.62	36.70	36.29	36.55
6241	NYSE	HMN	Tue, Aug 30, 2016	36.12	36.54	36.11	36.54
6240	NYSE	HMN	Mon, Aug 29, 2016	35.89	36.29	35.89	36.20
6239	NYSE	HMN	Fri, Aug 26, 2016	36.19	36.41	35.78	35.99
6238	NYSE	HMN	Thu, Aug 25, 2016	35.79	36.31	35.63	36.27
6237	NYSE	HMN	Wed, Aug 24, 2016	35.48	35.81	35.48	35.78
6236	NYSE	HMN	Tue, Aug 23, 2016	35.55	35.73	35.43	35.61
6235	NYSE	HMN	Mon, Aug 22, 2016	35.48	35.58	35.25	35.51
6234	NYSE	HMN	Fri, Aug 19, 2016	35.39	35.61	35.09	35.52
6233	NYSE	HMN	Thu, Aug 18, 2016	35.38	35.53	35.22	35.37
6232	NYSE	HMN	Wed, Aug 17, 2016	35.43	35.54	35.14	35.22
6231	NYSE	HMN	Tue, Aug 16, 2016	35.73	35.92	35.42	35.50
6230	NYSE	HMN	Mon, Aug 15, 2016	35.45	35.87	35.38	35.75
6229	NYSE	HMN	Fri, Aug 12, 2016	35.20	35.41	34.97	35.32
6228	NYSE	HMN	Thu, Aug 11, 2016	35.34	35.39	35.15	35.30
6227	NYSE	HMN	Wed, Aug 10, 2016	35.47	35.47	35.03	35.33
6226	NYSE	HMN	Tue, Aug 9, 2016	35.43	35.55	35.31	35.41
6225	NYSE	HMN	Mon, Aug 8, 2016	35.47	35.47	35.30	35.44
6224	NYSE	HMN	Fri, Aug 5, 2016	34.86	35.34	34.59	35.33
6223	NYSE	HMN	Thu, Aug 4, 2016	34.89	34.89	34.51	34.55
6222	NYSE	HMN	Wed, Aug 3, 2016	34.54	34.83	34.48	34.82
6221	NYSE	HMN	Tue, Aug 2, 2016	34.29	34.50	34.15	34.45
6220	NYSE	HMN	Mon, Aug 1, 2016	34.27	34.49	34.05	34.23
6219	NYSE	HMN	Fri, Jul 29, 2016	34.67	34.67	34.15	34.18
6218	NYSE	HMN	Thu, Jul 28, 2016	35.52	35.52	34.21	34.83
6217	NYSE	HMN	Wed, Jul 27, 2016	35.42	35.42	34.74	34.96
6216	NYSE	HMN	Tue, Jul 26, 2016	35.12	35.45	35.06	35.33
6215	NYSE	HMN	Mon, Jul 25, 2016	35.04	35.39	34.98	35.11
6214	NYSE	HMN	Fri, Jul 22, 2016	35.00	35.29	34.89	35.12
6213	NYSE	HMN	Thu, Jul 21, 2016	35.00	35.18	34.72	35.02
6212	NYSE	HMN	Wed, Jul 20, 2016	34.95	35.28	34.91	35.11
6211	NYSE	HMN	Tue, Jul 19, 2016	34.84	34.98	34.60	34.87
6210	NYSE	HMN	Mon, Jul 18, 2016	35.26	35.29	34.83	34.84
6209	NYSE	HMN	Fri, Jul 15, 2016	35.25	35.34	35.01	35.25
6208	NYSE	HMN	Thu, Jul 14, 2016	35.31	35.35	35.05	35.19
6207	NYSE	HMN	Wed, Jul 13, 2016	34.94	35.01	34.79	34.93
6206	NYSE	HMN	Tue, Jul 12, 2016	34.60	35.21	34.59	34.97
6205	NYSE	HMN	Mon, Jul 11, 2016	34.25	34.58	34.11	34.47
6204	NYSE	HMN	Fri, Jul 8, 2016	34.17	34.25	33.98	34.05
6203	NYSE	HMN	Thu, Jul 7, 2016	33.56	34.00	33.56	33.87
6202	NYSE	HMN	Wed, Jul 6, 2016	33.21	33.60	33.12	33.52
6201	NYSE	HMN	Tue, Jul 5, 2016	33.52	33.68	33.21	33.40
6200	NYSE	HMN	Fri, Jul 1, 2016	33.60	33.93	33.40	33.83
6199	NYSE	HMN	Thu, Jun 30, 2016	33.05	33.79	33.05	33.79
6198	NYSE	HMN	Wed, Jun 29, 2016	32.41	33.08	32.33	33.07
6197	NYSE	HMN	Tue, Jun 28, 2016	32.17	32.34	31.90	32.10
6196	NYSE	HMN	Mon, Jun 27, 2016	31.72	31.86	31.51	31.75
6195	NYSE	HMN	Fri, Jun 24, 2016	32.34	32.71	31.99	32.19
6194	NYSE	HMN	Thu, Jun 23, 2016	33.13	33.65	33.13	33.61
6193	NYSE	HMN	Wed, Jun 22, 2016	32.66	32.94	32.63	32.75
6192	NYSE	HMN	Tue, Jun 21, 2016	32.96	33.01	32.67	32.68
6191	NYSE	HMN	Mon, Jun 20, 2016	32.77	33.22	32.77	32.97
6190	NYSE	HMN	Fri, Jun 17, 2016	32.88	32.88	32.00	32.32
6189	NYSE	HMN	Thu, Jun 16, 2016	32.37	32.83	32.08	32.80
6188	NYSE	HMN	Wed, Jun 15, 2016	32.52	32.86	32.37	32.62
6187	NYSE	HMN	Tue, Jun 14, 2016	32.79	32.97	32.45	32.49
6186	NYSE	HMN	Mon, Jun 13, 2016	33.24	33.56	32.81	32.89
6185	NYSE	HMN	Fri, Jun 10, 2016	33.39	33.67	33.24	33.40
6184	NYSE	HMN	Thu, Jun 9, 2016	33.96	34.01	33.49	33.78
6183	NYSE	HMN	Wed, Jun 8, 2016	34.11	34.57	33.93	34.14
6182	NYSE	HMN	Tue, Jun 7, 2016	33.95	34.26	33.73	34.18
6181	NYSE	HMN	Mon, Jun 6, 2016	33.83	34.23	33.76	33.86
6180	NYSE	HMN	Fri, Jun 3, 2016	34.31	34.52	33.67	33.85
6179	NYSE	HMN	Thu, Jun 2, 2016	34.30	34.53	34.15	34.51
6178	NYSE	HMN	Wed, Jun 1, 2016	34.02	34.47	33.72	34.44
6177	NYSE	HMN	Tue, May 31, 2016	33.71	34.12	33.60	34.06
6176	NYSE	HMN	Fri, May 27, 2016	33.51	33.77	33.46	33.67
6175	NYSE	HMN	Thu, May 26, 2016	33.52	33.74	33.52	33.60
6174	NYSE	HMN	Wed, May 25, 2016	33.53	33.80	33.35	33.52
6173	NYSE	HMN	Tue, May 24, 2016	33.02	33.53	33.02	33.46
6172	NYSE	HMN	Mon, May 23, 2016	33.10	33.15	32.87	32.95
6171	NYSE	HMN	Fri, May 20, 2016	32.94	33.29	32.84	33.10
6170	NYSE	HMN	Thu, May 19, 2016	32.85	33.32	32.58	32.74
6169	NYSE	HMN	Wed, May 18, 2016	32.56	33.15	32.51	33.06
6168	NYSE	HMN	Tue, May 17, 2016	33.07	33.29	32.41	32.56
6167	NYSE	HMN	Mon, May 16, 2016	33.10	33.32	32.92	33.15
6166	NYSE	HMN	Fri, May 13, 2016	32.88	33.25	32.83	33.10
6165	NYSE	HMN	Thu, May 12, 2016	33.15	33.23	32.75	33.08
6164	NYSE	HMN	Wed, May 11, 2016	33.00	33.39	32.93	32.99
6163	NYSE	HMN	Tue, May 10, 2016	33.00	33.31	32.96	33.18
6162	NYSE	HMN	Mon, May 9, 2016	33.00	33.33	32.69	32.90
6161	NYSE	HMN	Fri, May 6, 2016	32.73	33.00	32.49	33.00
6160	NYSE	HMN	Thu, May 5, 2016	32.93	33.54	32.44	32.73
6159	NYSE	HMN	Wed, May 4, 2016	33.15	33.56	32.80	32.84
6158	NYSE	HMN	Tue, May 3, 2016	31.90	33.48	31.90	33.36
6157	NYSE	HMN	Mon, May 2, 2016	31.25	31.62	31.24	31.41
6156	NYSE	HMN	Fri, Apr 29, 2016	31.15	31.28	30.87	31.10
6155	NYSE	HMN	Thu, Apr 28, 2016	31.54	31.73	31.16	31.22
6154	NYSE	HMN	Wed, Apr 27, 2016	31.84	32.20	31.64	31.78
6153	NYSE	HMN	Tue, Apr 26, 2016	31.53	31.99	31.41	31.89
6152	NYSE	HMN	Mon, Apr 25, 2016	31.48	31.53	31.10	31.53
6151	NYSE	HMN	Fri, Apr 22, 2016	31.49	31.78	31.44	31.53
6150	NYSE	HMN	Thu, Apr 21, 2016	31.93	31.99	31.36	31.39
6149	NYSE	HMN	Wed, Apr 20, 2016	31.52	32.08	31.52	32.01
6148	NYSE	HMN	Tue, Apr 19, 2016	31.73	31.90	31.51	31.57
6147	NYSE	HMN	Mon, Apr 18, 2016	31.49	31.52	31.27	31.51
6146	NYSE	HMN	Fri, Apr 15, 2016	31.18	31.67	31.18	31.58
6145	NYSE	HMN	Thu, Apr 14, 2016	30.95	31.43	30.95	31.35
6144	NYSE	HMN	Wed, Apr 13, 2016	30.87	31.32	30.87	30.97
6143	NYSE	HMN	Tue, Apr 12, 2016	30.36	30.85	30.25	30.72
6142	NYSE	HMN	Mon, Apr 11, 2016	30.97	31.28	30.30	30.36
6141	NYSE	HMN	Fri, Apr 8, 2016	30.96	31.11	30.60	30.79
6140	NYSE	HMN	Thu, Apr 7, 2016	30.57	30.92	30.44	30.65
6139	NYSE	HMN	Wed, Apr 6, 2016	30.78	30.91	30.49	30.82
6138	NYSE	HMN	Tue, Apr 5, 2016	31.17	31.17	31.17	30.73
6137	NYSE	HMN	Mon, Apr 4, 2016	31.76	31.92	31.17	31.17
6136	NYSE	HMN	Fri, Apr 1, 2016	31.47	31.72	31.32	31.72
6135	NYSE	HMN	Thu, Mar 31, 2016	31.96	32.07	31.68	31.69
6134	NYSE	HMN	Wed, Mar 30, 2016	31.92	32.19	31.86	32.07
6133	NYSE	HMN	Tue, Mar 29, 2016	31.33	31.89	31.33	31.88
6132	NYSE	HMN	Mon, Mar 28, 2016	31.14	31.52	31.14	31.47
6131	NYSE	HMN	Thu, Mar 24, 2016	31.29	31.29	31.29	31.00
6130	NYSE	HMN	Wed, Mar 23, 2016	31.50	31.78	31.28	31.29
6129	NYSE	HMN	Tue, Mar 22, 2016	31.47	31.90	31.35	31.56
6128	NYSE	HMN	Mon, Mar 21, 2016	32.07	32.31	31.48	31.71
6127	NYSE	HMN	Fri, Mar 18, 2016	32.29	32.44	31.95	32.30
6126	NYSE	HMN	Thu, Mar 17, 2016	31.40	32.19	30.93	32.08
6125	NYSE	HMN	Wed, Mar 16, 2016	31.39	31.83	31.39	31.58
6124	NYSE	HMN	Tue, Mar 15, 2016	31.72	31.72	31.72	31.47
6123	NYSE	HMN	Mon, Mar 14, 2016	31.75	32.00	31.57	31.66
6122	NYSE	HMN	Fri, Mar 11, 2016	31.75	31.97	31.34	31.94
6121	NYSE	HMN	Thu, Mar 10, 2016	31.06	31.87	30.97	31.38
6120	NYSE	HMN	Wed, Mar 9, 2016	31.27	31.48	30.93	31.01
6119	NYSE	HMN	Tue, Mar 8, 2016	31.61	31.79	31.01	31.11
6118	NYSE	HMN	Mon, Mar 7, 2016	31.36	31.95	31.32	31.90
6117	NYSE	HMN	Fri, Mar 4, 2016	31.58	31.58	31.58	31.59
6116	NYSE	HMN	Thu, Mar 3, 2016	31.38	31.38	31.38	31.58
6115	NYSE	HMN	Wed, Mar 2, 2016	31.39	31.56	31.00	31.38
6114	NYSE	HMN	Tue, Mar 1, 2016	30.81	30.81	30.81	31.49
6113	NYSE	HMN	Mon, Feb 29, 2016	31.13	31.43	30.77	30.81
6112	NYSE	HMN	Fri, Feb 26, 2016	31.25	31.25	31.25	31.17
6111	NYSE	HMN	Thu, Feb 25, 2016	30.99	31.29	30.89	31.25
6110	NYSE	HMN	Wed, Feb 24, 2016	30.28	31.04	30.25	30.92
6109	NYSE	HMN	Tue, Feb 23, 2016	31.05	31.26	30.64	30.64
6108	NYSE	HMN	Mon, Feb 22, 2016	31.17	31.33	31.05	31.17
6107	NYSE	HMN	Fri, Feb 19, 2016	30.78	31.15	30.65	30.92
6106	NYSE	HMN	Thu, Feb 18, 2016	30.49	30.95	30.30	30.81
6105	NYSE	HMN	Wed, Feb 17, 2016	30.49	30.84	30.25	30.49
6104	NYSE	HMN	Tue, Feb 16, 2016	30.55	30.74	30.06	30.18
6103	NYSE	HMN	Fri, Feb 12, 2016	28.61	30.41	28.61	30.19
6102	NYSE	HMN	Thu, Feb 11, 2016	27.96	28.72	27.96	28.31
6101	NYSE	HMN	Wed, Feb 10, 2016	28.30	28.65	27.15	27.59
6100	NYSE	HMN	Tue, Feb 9, 2016	28.44	29.02	28.35	28.80
6099	NYSE	HMN	Mon, Feb 8, 2016	28.72	29.38	28.50	29.20
6098	NYSE	HMN	Fri, Feb 5, 2016	29.33	29.48	29.09	29.13
6097	NYSE	HMN	Thu, Feb 4, 2016	29.41	29.64	29.12	29.39
6096	NYSE	HMN	Wed, Feb 3, 2016	29.99	29.99	29.07	29.47
6095	NYSE	HMN	Tue, Feb 2, 2016	29.93	30.05	29.63	29.68
6094	NYSE	HMN	Mon, Feb 1, 2016	30.46	30.49	29.85	30.24
6093	NYSE	HMN	Fri, Jan 29, 2016	29.95	30.72	29.83	30.72
6092	NYSE	HMN	Thu, Jan 28, 2016	29.72	29.93	29.57	29.84
6091	NYSE	HMN	Wed, Jan 27, 2016	29.43	30.07	29.36	29.45
6090	NYSE	HMN	Tue, Jan 26, 2016	29.07	29.63	29.01	29.43
6089	NYSE	HMN	Mon, Jan 25, 2016	29.32	29.46	28.80	28.84
6088	NYSE	HMN	Fri, Jan 22, 2016	29.02	29.64	28.86	29.52
6087	NYSE	HMN	Thu, Jan 21, 2016	29.12	29.25	28.71	28.77
6086	NYSE	HMN	Wed, Jan 20, 2016	28.94	29.51	28.45	29.21
6085	NYSE	HMN	Tue, Jan 19, 2016	30.07	30.07	29.23	29.44
6084	NYSE	HMN	Fri, Jan 15, 2016	29.93	30.14	29.18	29.86
6083	NYSE	HMN	Thu, Jan 14, 2016	30.31	31.11	30.14	30.60
6082	NYSE	HMN	Wed, Jan 13, 2016	31.19	31.19	30.12	30.28
6081	NYSE	HMN	Tue, Jan 12, 2016	30.94	31.01	30.35	31.00
6080	NYSE	HMN	Mon, Jan 11, 2016	30.55	30.92	30.20	30.73
6079	NYSE	HMN	Fri, Jan 8, 2016	31.09	31.35	30.28	30.39
6078	NYSE	HMN	Thu, Jan 7, 2016	31.46	31.77	30.84	31.06
6077	NYSE	HMN	Wed, Jan 6, 2016	31.50	32.07	31.39	32.06
6076	NYSE	HMN	Tue, Jan 5, 2016	31.87	32.10	31.67	32.01
6075	NYSE	HMN	Mon, Jan 4, 2016	32.64	32.64	31.66	31.89
6074	NYSE	HMN	Thu, Dec 31, 2015	33.78	33.85	33.15	33.18
6073	NYSE	HMN	Wed, Dec 30, 2015	33.91	34.29	33.85	33.90
6072	NYSE	HMN	Tue, Dec 29, 2015	33.84	34.21	33.75	34.03
6071	NYSE	HMN	Mon, Dec 28, 2015	33.56	33.77	33.41	33.71
6070	NYSE	HMN	Thu, Dec 24, 2015	33.51	33.93	33.51	33.75
6069	NYSE	HMN	Wed, Dec 23, 2015	33.42	33.60	33.32	33.46
6068	NYSE	HMN	Tue, Dec 22, 2015	33.22	33.39	32.76	33.26
6067	NYSE	HMN	Mon, Dec 21, 2015	32.75	33.17	32.55	33.15
6066	NYSE	HMN	Fri, Dec 18, 2015	33.04	33.14	32.39	32.42
6065	NYSE	HMN	Thu, Dec 17, 2015	33.54	33.88	33.26	33.26
6064	NYSE	HMN	Wed, Dec 16, 2015	33.72	33.86	33.20	33.73
6063	NYSE	HMN	Tue, Dec 15, 2015	33.24	33.77	33.15	33.59
6062	NYSE	HMN	Mon, Dec 14, 2015	33.22	33.41	32.94	33.07
6061	NYSE	HMN	Fri, Dec 11, 2015	33.08	33.59	32.75	33.15
6060	NYSE	HMN	Thu, Dec 10, 2015	33.48	33.81	33.35	33.67
6059	NYSE	HMN	Wed, Dec 9, 2015	33.98	34.36	33.54	33.61
6058	NYSE	HMN	Tue, Dec 8, 2015	34.28	34.55	34.08	34.08
6057	NYSE	HMN	Mon, Dec 7, 2015	34.94	35.10	34.45	34.62
6056	NYSE	HMN	Fri, Dec 4, 2015	34.71	35.25	34.70	35.06
6055	NYSE	HMN	Thu, Dec 3, 2015	35.13	35.22	34.52	34.72
6054	NYSE	HMN	Wed, Dec 2, 2015	35.21	35.36	34.85	34.98
6053	NYSE	HMN	Tue, Dec 1, 2015	35.01	35.32	35.01	35.20
6052	NYSE	HMN	Mon, Nov 30, 2015	35.10	35.21	34.86	34.93
6051	NYSE	HMN	Fri, Nov 27, 2015	34.55	35.09	34.51	35.08
6050	NYSE	HMN	Wed, Nov 25, 2015	34.41	34.61	34.28	34.60
6049	NYSE	HMN	Tue, Nov 24, 2015	34.33	34.42	34.02	34.39
6048	NYSE	HMN	Mon, Nov 23, 2015	34.33	34.65	34.18	34.34
6047	NYSE	HMN	Fri, Nov 20, 2015	33.66	34.72	33.64	34.35
6046	NYSE	HMN	Thu, Nov 19, 2015	33.38	33.63	33.31	33.46
6045	NYSE	HMN	Wed, Nov 18, 2015	33.30	33.45	33.10	33.31
6044	NYSE	HMN	Tue, Nov 17, 2015	33.46	33.55	33.17	33.22
6043	NYSE	HMN	Mon, Nov 16, 2015	33.29	33.46	33.13	33.34
6042	NYSE	HMN	Fri, Nov 13, 2015	33.22	33.67	33.22	33.28
6041	NYSE	HMN	Thu, Nov 12, 2015	34.08	34.55	33.43	33.45
6040	NYSE	HMN	Wed, Nov 11, 2015	34.55	34.73	34.11	34.16
6039	NYSE	HMN	Tue, Nov 10, 2015	33.96	34.54	33.96	34.34
6038	NYSE	HMN	Mon, Nov 9, 2015	34.56	34.59	34.21	34.24
6037	NYSE	HMN	Fri, Nov 6, 2015	34.11	34.83	33.88	34.52
6036	NYSE	HMN	Thu, Nov 5, 2015	33.85	34.32	33.73	34.13
6035	NYSE	HMN	Wed, Nov 4, 2015	34.24	34.26	33.80	33.88
6034	NYSE	HMN	Tue, Nov 3, 2015	34.42	34.47	34.06	34.18
6033	NYSE	HMN	Mon, Nov 2, 2015	34.27	34.87	34.01	34.56
6032	NYSE	HMN	Fri, Oct 30, 2015	33.79	34.91	33.79	34.24
6031	NYSE	HMN	Thu, Oct 29, 2015	33.71	34.30	32.28	34.18
6030	NYSE	HMN	Wed, Oct 28, 2015	35.12	36.73	35.11	36.42
6029	NYSE	HMN	Tue, Oct 27, 2015	35.29	35.39	34.92	35.09
6028	NYSE	HMN	Mon, Oct 26, 2015	35.16	35.61	35.16	35.53
6027	NYSE	HMN	Fri, Oct 23, 2015	35.18	35.32	35.08	35.27
6026	NYSE	HMN	Thu, Oct 22, 2015	35.00	35.30	34.86	35.09
6025	NYSE	HMN	Wed, Oct 21, 2015	35.39	35.58	34.80	34.82
6024	NYSE	HMN	Tue, Oct 20, 2015	35.00	35.44	34.96	35.39
6023	NYSE	HMN	Mon, Oct 19, 2015	34.67	35.03	34.48	35.00
6022	NYSE	HMN	Fri, Oct 16, 2015	34.72	34.76	34.30	34.72
6021	NYSE	HMN	Thu, Oct 15, 2015	34.29	34.63	34.01	34.60
6020	NYSE	HMN	Wed, Oct 14, 2015	34.43	34.84	34.05	34.14
6019	NYSE	HMN	Tue, Oct 13, 2015	35.04	35.29	34.45	34.49
6018	NYSE	HMN	Mon, Oct 12, 2015	34.65	35.31	34.65	35.19
6017	NYSE	HMN	Fri, Oct 9, 2015	35.49	35.58	34.62	34.69
6016	NYSE	HMN	Thu, Oct 8, 2015	34.72	35.52	34.53	35.47
6015	NYSE	HMN	Wed, Oct 7, 2015	34.26	34.81	34.08	34.80
6014	NYSE	HMN	Tue, Oct 6, 2015	33.98	34.36	33.81	33.89
6013	NYSE	HMN	Mon, Oct 5, 2015	33.12	34.06	33.12	34.00
6012	NYSE	HMN	Fri, Oct 2, 2015	32.65	33.03	32.28	32.89
6011	NYSE	HMN	Thu, Oct 1, 2015	33.16	33.16	32.49	32.94
6010	NYSE	HMN	Wed, Sep 30, 2015	33.61	33.61	32.85	33.22
6009	NYSE	HMN	Tue, Sep 29, 2015	34.10	34.17	33.25	33.41
6008	NYSE	HMN	Mon, Sep 28, 2015	34.46	34.57	34.04	34.06
6007	NYSE	HMN	Fri, Sep 25, 2015	34.00	34.85	33.84	34.55
6006	NYSE	HMN	Thu, Sep 24, 2015	33.25	33.95	33.25	33.88
6005	NYSE	HMN	Wed, Sep 23, 2015	33.50	33.68	33.34	33.45
6004	NYSE	HMN	Tue, Sep 22, 2015	33.24	33.43	33.17	33.37
6003	NYSE	HMN	Mon, Sep 21, 2015	33.32	33.91	33.32	33.54
6002	NYSE	HMN	Fri, Sep 18, 2015	33.12	33.43	32.91	33.14
6001	NYSE	HMN	Thu, Sep 17, 2015	33.22	33.77	33.22	33.50
6000	NYSE	HMN	Wed, Sep 16, 2015	33.27	33.32	33.11	33.26
5999	NYSE	HMN	Tue, Sep 15, 2015	33.24	33.34	33.01	33.25
5998	NYSE	HMN	Mon, Sep 14, 2015	33.14	33.34	32.65	33.18
5997	NYSE	HMN	Fri, Sep 11, 2015	32.69	33.35	32.69	33.34
5996	NYSE	HMN	Thu, Sep 10, 2015	32.80	33.17	32.58	32.89
5995	NYSE	HMN	Wed, Sep 9, 2015	33.27	33.45	32.77	32.80
5994	NYSE	HMN	Tue, Sep 8, 2015	32.60	33.12	32.47	33.08
5993	NYSE	HMN	Fri, Sep 4, 2015	32.11	32.45	31.87	32.16
5992	NYSE	HMN	Thu, Sep 3, 2015	32.84	33.02	32.54	32.59
5991	NYSE	HMN	Wed, Sep 2, 2015	33.10	33.15	32.63	32.81
5990	NYSE	HMN	Tue, Sep 1, 2015	32.62	33.17	32.62	32.76
5989	NYSE	HMN	Mon, Aug 31, 2015	33.06	33.29	32.91	33.22
5988	NYSE	HMN	Fri, Aug 28, 2015	33.09	33.28	32.75	33.27
5987	NYSE	HMN	Thu, Aug 27, 2015	32.67	33.24	32.41	33.19
5986	NYSE	HMN	Wed, Aug 26, 2015	32.41	32.64	31.96	32.53
5985	NYSE	HMN	Tue, Aug 25, 2015	32.60	32.87	31.84	31.87
5984	NYSE	HMN	Mon, Aug 24, 2015	31.38	32.69	30.78	31.84
5983	NYSE	HMN	Fri, Aug 21, 2015	32.59	33.20	31.50	32.64
5982	NYSE	HMN	Thu, Aug 20, 2015	33.34	33.50	33.15	33.23
5981	NYSE	HMN	Wed, Aug 19, 2015	33.83	33.83	33.16	33.51
5980	NYSE	HMN	Tue, Aug 18, 2015	34.21	34.29	33.78	34.01
5979	NYSE	HMN	Mon, Aug 17, 2015	34.16	34.37	34.00	34.34
5978	NYSE	HMN	Fri, Aug 14, 2015	34.03	34.46	34.03	34.33
5977	NYSE	HMN	Thu, Aug 13, 2015	34.02	34.33	33.86	34.02
5976	NYSE	HMN	Wed, Aug 12, 2015	34.24	34.24	33.69	34.09
5975	NYSE	HMN	Tue, Aug 11, 2015	34.49	34.63	34.27	34.58
5974	NYSE	HMN	Mon, Aug 10, 2015	35.01	35.19	34.61	34.72
5973	NYSE	HMN	Fri, Aug 7, 2015	34.65	34.77	34.45	34.73
5972	NYSE	HMN	Thu, Aug 6, 2015	35.12	35.13	34.68	34.88
5971	NYSE	HMN	Wed, Aug 5, 2015	35.03	35.26	34.91	35.02
5970	NYSE	HMN	Tue, Aug 4, 2015	35.02	35.31	34.70	35.05
5969	NYSE	HMN	Mon, Aug 3, 2015	35.14	35.34	35.04	35.18
5968	NYSE	HMN	Fri, Jul 31, 2015	35.06	35.38	34.98	35.24
5967	NYSE	HMN	Thu, Jul 30, 2015	34.96	35.30	34.75	35.05
5966	NYSE	HMN	Wed, Jul 29, 2015	36.03	36.12	34.18	35.43
5965	NYSE	HMN	Tue, Jul 28, 2015	37.34	37.34	36.71	36.97
5964	NYSE	HMN	Mon, Jul 27, 2015	36.76	37.10	36.58	37.00
5963	NYSE	HMN	Fri, Jul 24, 2015	36.44	37.23	36.41	36.97
5962	NYSE	HMN	Thu, Jul 23, 2015	36.99	36.99	36.23	36.36
5961	NYSE	HMN	Wed, Jul 22, 2015	36.93	37.26	36.81	37.00
5960	NYSE	HMN	Tue, Jul 21, 2015	37.03	37.60	36.92	37.12
5959	NYSE	HMN	Mon, Jul 20, 2015	37.38	37.40	36.99	37.09
5958	NYSE	HMN	Fri, Jul 17, 2015	37.62	37.77	37.12	37.35
5957	NYSE	HMN	Thu, Jul 16, 2015	37.75	38.01	37.68	37.74
5956	NYSE	HMN	Wed, Jul 15, 2015	37.28	37.66	36.99	37.51
5955	NYSE	HMN	Tue, Jul 14, 2015	37.12	37.36	37.08	37.19
5954	NYSE	HMN	Mon, Jul 13, 2015	37.19	37.59	37.14	37.17
5953	NYSE	HMN	Fri, Jul 10, 2015	37.17	37.36	36.81	37.20
5952	NYSE	HMN	Thu, Jul 9, 2015	37.08	37.08	36.48	36.53
5951	NYSE	HMN	Wed, Jul 8, 2015	36.67	37.19	36.24	36.49
5950	NYSE	HMN	Tue, Jul 7, 2015	36.84	37.25	36.64	37.11
5949	NYSE	HMN	Mon, Jul 6, 2015	36.72	37.20	36.71	36.99
5948	NYSE	HMN	Thu, Jul 2, 2015	37.14	37.19	36.73	37.02
5947	NYSE	HMN	Wed, Jul 1, 2015	36.94	37.24	36.58	37.01
5946	NYSE	HMN	Tue, Jun 30, 2015	36.54	36.67	36.25	36.38
5945	NYSE	HMN	Mon, Jun 29, 2015	36.66	36.87	36.00	36.11
5944	NYSE	HMN	Fri, Jun 26, 2015	36.68	37.11	36.62	37.04
5943	NYSE	HMN	Thu, Jun 25, 2015	36.66	36.77	36.09	36.55
5942	NYSE	HMN	Wed, Jun 24, 2015	36.51	36.73	36.46	36.47
5941	NYSE	HMN	Tue, Jun 23, 2015	36.36	36.80	36.35	36.58
5940	NYSE	HMN	Mon, Jun 22, 2015	36.10	36.55	36.10	36.37
5939	NYSE	HMN	Fri, Jun 19, 2015	35.95	36.21	35.77	36.01
5938	NYSE	HMN	Thu, Jun 18, 2015	35.68	36.30	35.56	36.01
5937	NYSE	HMN	Wed, Jun 17, 2015	35.55	35.70	35.29	35.42
5936	NYSE	HMN	Tue, Jun 16, 2015	34.48	35.37	34.36	35.37
5935	NYSE	HMN	Mon, Jun 15, 2015	34.97	34.97	34.35	34.47
5934	NYSE	HMN	Fri, Jun 12, 2015	34.95	35.14	34.77	35.12
5933	NYSE	HMN	Thu, Jun 11, 2015	35.02	35.09	34.91	35.08
5932	NYSE	HMN	Wed, Jun 10, 2015	34.34	35.20	34.20	35.11
5931	NYSE	HMN	Tue, Jun 9, 2015	34.05	34.34	33.84	34.22
5930	NYSE	HMN	Mon, Jun 8, 2015	34.18	34.21	33.91	34.11
5929	NYSE	HMN	Fri, Jun 5, 2015	34.35	34.35	33.95	34.22
5928	NYSE	HMN	Thu, Jun 4, 2015	35.08	35.19	34.13	34.17
5927	NYSE	HMN	Wed, Jun 3, 2015	34.90	35.42	34.69	35.32
5926	NYSE	HMN	Tue, Jun 2, 2015	34.30	34.97	34.23	34.70
5925	NYSE	HMN	Mon, Jun 1, 2015	34.60	34.63	34.13	34.48
5924	NYSE	HMN	Fri, May 29, 2015	34.79	35.13	34.26	34.42
5923	NYSE	HMN	Thu, May 28, 2015	34.80	34.95	34.59	34.93
5922	NYSE	HMN	Wed, May 27, 2015	34.58	34.89	34.25	34.87
5921	NYSE	HMN	Tue, May 26, 2015	34.43	34.43	34.02	34.39
5920	NYSE	HMN	Fri, May 22, 2015	34.98	35.16	34.45	34.46
5919	NYSE	HMN	Thu, May 21, 2015	35.22	35.41	34.90	34.99
5918	NYSE	HMN	Wed, May 20, 2015	35.24	35.49	35.00	35.35
5917	NYSE	HMN	Tue, May 19, 2015	34.81	35.24	34.66	35.13
5916	NYSE	HMN	Mon, May 18, 2015	34.40	34.94	34.34	34.83
5915	NYSE	HMN	Fri, May 15, 2015	34.94	34.94	34.27	34.50
5914	NYSE	HMN	Thu, May 14, 2015	34.43	34.96	34.35	34.96
5913	NYSE	HMN	Wed, May 13, 2015	34.58	34.73	34.20	34.23
5912	NYSE	HMN	Tue, May 12, 2015	34.54	34.61	34.16	34.46
5911	NYSE	HMN	Mon, May 11, 2015	34.67	34.88	34.58	34.69
5910	NYSE	HMN	Fri, May 8, 2015	34.65	34.82	34.39	34.58
5909	NYSE	HMN	Thu, May 7, 2015	34.42	34.75	34.29	34.40
5908	NYSE	HMN	Wed, May 6, 2015	34.30	34.78	34.07	34.49
5907	NYSE	HMN	Tue, May 5, 2015	34.06	34.34	33.85	34.29
5906	NYSE	HMN	Mon, May 4, 2015	34.48	34.78	34.02	34.02
5905	NYSE	HMN	Fri, May 1, 2015	34.02	34.48	34.02	34.36
5904	NYSE	HMN	Thu, Apr 30, 2015	34.90	35.01	33.92	33.97
5903	NYSE	HMN	Wed, Apr 29, 2015	35.22	35.35	35.00	35.02
5902	NYSE	HMN	Tue, Apr 28, 2015	35.04	35.37	34.85	35.32
5901	NYSE	HMN	Mon, Apr 27, 2015	35.41	35.73	34.82	34.86
5900	NYSE	HMN	Fri, Apr 24, 2015	36.13	36.66	35.28	35.43
5899	NYSE	HMN	Thu, Apr 23, 2015	35.76	37.27	35.76	36.62
5898	NYSE	HMN	Wed, Apr 22, 2015	34.67	35.27	34.36	35.00
5897	NYSE	HMN	Tue, Apr 21, 2015	35.36	35.53	34.67	34.67
5896	NYSE	HMN	Mon, Apr 20, 2015	35.26	35.51	35.07	35.34
5895	NYSE	HMN	Fri, Apr 17, 2015	36.12	36.13	35.07	35.08
5894	NYSE	HMN	Thu, Apr 16, 2015	36.25	36.44	36.04	36.36
5893	NYSE	HMN	Wed, Apr 15, 2015	36.23	36.50	36.12	36.19
5892	NYSE	HMN	Tue, Apr 14, 2015	35.95	36.32	35.73	36.01
5891	NYSE	HMN	Mon, Apr 13, 2015	36.02	36.19	35.83	35.91
5890	NYSE	HMN	Fri, Apr 10, 2015	35.99	36.07	35.77	35.85
5889	NYSE	HMN	Thu, Apr 9, 2015	35.79	36.09	35.61	35.83
5888	NYSE	HMN	Wed, Apr 8, 2015	35.50	35.79	35.42	35.72
5887	NYSE	HMN	Tue, Apr 7, 2015	35.27	35.59	35.05	35.36
5886	NYSE	HMN	Mon, Apr 6, 2015	34.96	35.31	34.84	35.28
5885	NYSE	HMN	Thu, Apr 2, 2015	34.02	35.10	34.02	34.99
5884	NYSE	HMN	Wed, Apr 1, 2015	34.15	34.41	33.71	33.99
5883	NYSE	HMN	Tue, Mar 31, 2015	34.17	34.46	34.01	34.20
5882	NYSE	HMN	Mon, Mar 30, 2015	33.54	34.35	33.47	34.29
5881	NYSE	HMN	Fri, Mar 27, 2015	33.21	33.47	32.96	33.32
5880	NYSE	HMN	Thu, Mar 26, 2015	33.47	33.69	33.25	33.27
5879	NYSE	HMN	Wed, Mar 25, 2015	34.16	34.17	33.55	33.60
5878	NYSE	HMN	Tue, Mar 24, 2015	34.07	34.24	33.96	34.14
5877	NYSE	HMN	Mon, Mar 23, 2015	33.94	34.24	33.86	34.07
5876	NYSE	HMN	Fri, Mar 20, 2015	33.39	33.96	33.18	33.88
5875	NYSE	HMN	Thu, Mar 19, 2015	33.23	33.29	32.82	33.17
5874	NYSE	HMN	Wed, Mar 18, 2015	33.50	33.50	33.06	33.25
5873	NYSE	HMN	Tue, Mar 17, 2015	32.96	33.48	32.73	33.46
5872	NYSE	HMN	Mon, Mar 16, 2015	33.33	33.49	33.04	33.10
5871	NYSE	HMN	Fri, Mar 13, 2015	33.45	33.45	32.94	33.27
5870	NYSE	HMN	Thu, Mar 12, 2015	33.22	33.47	32.95	33.45
5869	NYSE	HMN	Wed, Mar 11, 2015	32.64	33.25	32.55	32.94
5868	NYSE	HMN	Tue, Mar 10, 2015	32.49	32.72	32.11	32.60
5867	NYSE	HMN	Mon, Mar 9, 2015	32.79	32.92	32.58	32.81
5866	NYSE	HMN	Fri, Mar 6, 2015	32.39	32.99	32.37	32.70
5865	NYSE	HMN	Thu, Mar 5, 2015	32.47	32.71	32.16	32.61
5864	NYSE	HMN	Wed, Mar 4, 2015	32.33	32.48	32.21	32.35
5863	NYSE	HMN	Tue, Mar 3, 2015	32.50	32.58	32.20	32.52
5862	NYSE	HMN	Mon, Mar 2, 2015	32.32	32.68	32.32	32.52
5861	NYSE	HMN	Fri, Feb 27, 2015	32.18	32.57	32.18	32.23
5860	NYSE	HMN	Thu, Feb 26, 2015	31.92	32.32	31.83	32.31
5859	NYSE	HMN	Wed, Feb 25, 2015	31.62	32.02	31.37	32.02
5858	NYSE	HMN	Tue, Feb 24, 2015	30.97	31.61	30.97	31.60
5857	NYSE	HMN	Mon, Feb 23, 2015	31.24	31.25	30.81	31.03
5856	NYSE	HMN	Fri, Feb 20, 2015	31.47	31.47	30.90	31.26
5855	NYSE	HMN	Thu, Feb 19, 2015	31.43	31.47	31.14	31.42
5854	NYSE	HMN	Wed, Feb 18, 2015	31.56	31.86	31.17	31.41
5853	NYSE	HMN	Tue, Feb 17, 2015	31.39	31.80	31.37	31.78
5852	NYSE	HMN	Fri, Feb 13, 2015	31.55	31.68	31.12	31.40
5851	NYSE	HMN	Thu, Feb 12, 2015	31.43	31.57	31.17	31.51
5850	NYSE	HMN	Wed, Feb 11, 2015	31.69	31.80	31.26	31.34
5849	NYSE	HMN	Tue, Feb 10, 2015	32.00	32.75	31.74	31.90
5848	NYSE	HMN	Mon, Feb 9, 2015	32.63	32.74	32.35	32.42
5847	NYSE	HMN	Fri, Feb 6, 2015	32.67	32.97	32.51	32.81
5846	NYSE	HMN	Thu, Feb 5, 2015	32.21	32.73	32.20	32.62
5845	NYSE	HMN	Wed, Feb 4, 2015	32.03	32.25	31.80	32.17
5844	NYSE	HMN	Tue, Feb 3, 2015	31.46	32.07	31.43	32.04
5843	NYSE	HMN	Mon, Feb 2, 2015	30.61	31.32	30.44	31.28
5842	NYSE	HMN	Fri, Jan 30, 2015	30.75	31.16	30.45	30.47
5841	NYSE	HMN	Thu, Jan 29, 2015	30.55	31.05	30.44	31.05
5840	NYSE	HMN	Wed, Jan 28, 2015	31.47	31.68	30.46	30.49
5839	NYSE	HMN	Tue, Jan 27, 2015	31.39	31.51	31.20	31.26
5838	NYSE	HMN	Mon, Jan 26, 2015	31.31	31.77	31.13	31.65
5837	NYSE	HMN	Fri, Jan 23, 2015	31.03	31.44	30.85	31.42
5836	NYSE	HMN	Thu, Jan 22, 2015	30.63	31.06	30.38	31.01
5835	NYSE	HMN	Wed, Jan 21, 2015	30.41	30.76	30.34	30.38
5834	NYSE	HMN	Tue, Jan 20, 2015	31.18	31.22	30.46	30.53
5833	NYSE	HMN	Fri, Jan 16, 2015	30.53	31.11	30.53	31.11
5832	NYSE	HMN	Thu, Jan 15, 2015	30.63	30.90	30.18	30.68
5831	NYSE	HMN	Wed, Jan 14, 2015	30.47	30.90	30.29	30.62
5830	NYSE	HMN	Tue, Jan 13, 2015	31.20	31.72	30.51	30.83
5829	NYSE	HMN	Mon, Jan 12, 2015	31.26	31.37	30.81	31.02
5828	NYSE	HMN	Fri, Jan 9, 2015	32.22	32.42	31.16	31.21
5827	NYSE	HMN	Thu, Jan 8, 2015	32.44	32.63	32.17	32.25
5826	NYSE	HMN	Wed, Jan 7, 2015	32.41	32.97	32.04	32.31
5825	NYSE	HMN	Tue, Jan 6, 2015	32.97	33.09	32.66	32.70
5824	NYSE	HMN	Mon, Jan 5, 2015	33.09	33.20	32.83	32.97
5823	NYSE	HMN	Fri, Jan 2, 2015	33.45	33.51	32.97	33.11
5822	NYSE	HMN	Wed, Dec 31, 2014	33.71	33.74	33.12	33.18
5821	NYSE	HMN	Tue, Dec 30, 2014	33.26	33.53	33.21	33.51
5820	NYSE	HMN	Mon, Dec 29, 2014	33.00	33.43	32.94	33.32
5819	NYSE	HMN	Fri, Dec 26, 2014	33.03	33.05	32.77	32.97
5818	NYSE	HMN	Wed, Dec 24, 2014	32.99	33.01	32.75	32.84
5817	NYSE	HMN	Tue, Dec 23, 2014	32.70	33.06	32.66	32.90
5816	NYSE	HMN	Mon, Dec 22, 2014	32.39	32.52	32.13	32.52
5815	NYSE	HMN	Fri, Dec 19, 2014	31.92	32.38	31.75	32.25
5814	NYSE	HMN	Thu, Dec 18, 2014	32.23	32.76	31.62	31.95
5813	NYSE	HMN	Wed, Dec 17, 2014	31.42	32.12	31.11	32.07
5812	NYSE	HMN	Tue, Dec 16, 2014	31.55	32.03	31.24	31.31
5811	NYSE	HMN	Mon, Dec 15, 2014	32.10	32.29	31.31	31.58
5810	NYSE	HMN	Fri, Dec 12, 2014	32.30	32.60	31.88	31.93
5809	NYSE	HMN	Thu, Dec 11, 2014	32.49	33.05	32.39	32.66
5808	NYSE	HMN	Wed, Dec 10, 2014	32.88	32.97	32.29	32.33
5807	NYSE	HMN	Tue, Dec 9, 2014	32.01	32.92	31.76	32.86
5806	NYSE	HMN	Mon, Dec 8, 2014	31.79	32.50	31.70	32.20
5805	NYSE	HMN	Fri, Dec 5, 2014	31.32	31.94	31.32	31.76
5804	NYSE	HMN	Thu, Dec 4, 2014	31.40	31.65	31.17	31.37
5803	NYSE	HMN	Wed, Dec 3, 2014	31.28	31.54	31.13	31.43
5802	NYSE	HMN	Tue, Dec 2, 2014	31.05	31.47	31.02	31.28
5801	NYSE	HMN	Mon, Dec 1, 2014	31.31	31.31	30.86	31.05
5800	NYSE	HMN	Fri, Nov 28, 2014	31.17	31.54	31.17	31.30
5799	NYSE	HMN	Wed, Nov 26, 2014	30.97	31.37	30.89	31.24
5798	NYSE	HMN	Tue, Nov 25, 2014	30.98	31.21	30.93	30.98
5797	NYSE	HMN	Mon, Nov 24, 2014	31.09	31.29	30.90	31.00
5796	NYSE	HMN	Fri, Nov 21, 2014	31.31	31.38	30.92	30.96
5795	NYSE	HMN	Thu, Nov 20, 2014	30.63	31.03	30.54	30.96
5794	NYSE	HMN	Wed, Nov 19, 2014	30.98	31.06	30.63	30.70
5793	NYSE	HMN	Tue, Nov 18, 2014	30.91	31.11	30.91	31.02
5792	NYSE	HMN	Mon, Nov 17, 2014	30.84	31.05	30.75	30.78
5791	NYSE	HMN	Fri, Nov 14, 2014	31.41	31.50	30.93	30.94
5790	NYSE	HMN	Thu, Nov 13, 2014	31.68	31.68	31.48	31.64
5789	NYSE	HMN	Wed, Nov 12, 2014	31.25	31.65	31.09	31.63
5788	NYSE	HMN	Tue, Nov 11, 2014	31.39	31.39	31.02	31.29
5787	NYSE	HMN	Mon, Nov 10, 2014	31.03	31.37	30.92	31.36
5786	NYSE	HMN	Fri, Nov 7, 2014	31.02	31.02	30.57	30.96
5785	NYSE	HMN	Thu, Nov 6, 2014	30.70	30.95	30.45	30.94
5784	NYSE	HMN	Wed, Nov 5, 2014	30.71	30.81	30.43	30.68
5783	NYSE	HMN	Tue, Nov 4, 2014	30.22	30.53	30.19	30.43
5782	NYSE	HMN	Mon, Nov 3, 2014	30.56	30.60	30.18	30.21
5781	NYSE	HMN	Fri, Oct 31, 2014	30.08	30.43	29.95	30.41
5780	NYSE	HMN	Thu, Oct 30, 2014	29.66	29.90	28.50	29.77
5779	NYSE	HMN	Wed, Oct 29, 2014	29.72	30.04	29.48	29.74
5778	NYSE	HMN	Tue, Oct 28, 2014	28.96	29.72	28.96	29.60
5777	NYSE	HMN	Mon, Oct 27, 2014	28.69	28.89	28.56	28.84
5776	NYSE	HMN	Fri, Oct 24, 2014	28.76	29.10	28.73	28.84
5775	NYSE	HMN	Thu, Oct 23, 2014	29.83	30.04	28.70	28.83
5774	NYSE	HMN	Wed, Oct 22, 2014	29.73	30.04	29.63	29.75
5773	NYSE	HMN	Tue, Oct 21, 2014	29.29	29.70	29.28	29.65
5772	NYSE	HMN	Mon, Oct 20, 2014	29.18	29.40	29.00	29.27
5771	NYSE	HMN	Fri, Oct 17, 2014	29.33	29.55	29.09	29.22
5770	NYSE	HMN	Thu, Oct 16, 2014	28.91	29.42	28.81	29.15
5769	NYSE	HMN	Wed, Oct 15, 2014	29.28	29.59	29.05	29.30
5768	NYSE	HMN	Tue, Oct 14, 2014	29.58	30.02	29.52	29.71
5767	NYSE	HMN	Mon, Oct 13, 2014	29.07	29.72	29.07	29.25
5766	NYSE	HMN	Fri, Oct 10, 2014	28.51	29.25	28.51	28.96
5765	NYSE	HMN	Thu, Oct 9, 2014	29.18	29.31	28.60	28.67
5764	NYSE	HMN	Wed, Oct 8, 2014	28.34	29.17	28.11	29.11
5763	NYSE	HMN	Tue, Oct 7, 2014	28.66	28.91	28.33	28.36
5762	NYSE	HMN	Mon, Oct 6, 2014	29.29	29.32	28.83	28.85
5761	NYSE	HMN	Fri, Oct 3, 2014	29.15	29.35	29.01	29.23
5760	NYSE	HMN	Thu, Oct 2, 2014	28.26	29.02	28.16	28.83
5759	NYSE	HMN	Wed, Oct 1, 2014	28.57	28.57	28.15	28.25
5758	NYSE	HMN	Tue, Sep 30, 2014	28.96	29.02	28.50	28.51
5757	NYSE	HMN	Mon, Sep 29, 2014	28.88	29.22	28.73	28.97
5756	NYSE	HMN	Fri, Sep 26, 2014	28.69	29.13	28.64	29.12
5755	NYSE	HMN	Thu, Sep 25, 2014	28.98	28.98	28.49	28.67
5754	NYSE	HMN	Wed, Sep 24, 2014	28.82	29.14	28.82	28.98
5753	NYSE	HMN	Tue, Sep 23, 2014	29.07	29.20	28.65	28.76
5752	NYSE	HMN	Mon, Sep 22, 2014	29.32	29.32	29.01	29.13
5751	NYSE	HMN	Fri, Sep 19, 2014	29.59	29.70	29.26	29.44
5750	NYSE	HMN	Thu, Sep 18, 2014	29.36	29.62	29.33	29.59
5749	NYSE	HMN	Wed, Sep 17, 2014	29.12	29.37	29.07	29.19
5748	NYSE	HMN	Tue, Sep 16, 2014	29.15	29.27	29.04	29.13
5747	NYSE	HMN	Mon, Sep 15, 2014	29.11	29.24	28.91	29.13
5746	NYSE	HMN	Fri, Sep 12, 2014	29.33	29.33	29.00	29.12
5745	NYSE	HMN	Thu, Sep 11, 2014	29.21	29.48	29.05	29.48
5744	NYSE	HMN	Wed, Sep 10, 2014	29.21	29.44	29.14	29.28
5743	NYSE	HMN	Tue, Sep 9, 2014	29.22	29.32	28.84	29.13
5742	NYSE	HMN	Mon, Sep 8, 2014	29.30	29.43	29.08	29.24
5741	NYSE	HMN	Fri, Sep 5, 2014	29.18	29.43	29.04	29.30
5740	NYSE	HMN	Thu, Sep 4, 2014	29.80	29.94	29.27	29.31
5739	NYSE	HMN	Wed, Sep 3, 2014	30.27	30.30	29.63	29.75
5738	NYSE	HMN	Tue, Sep 2, 2014	29.96	30.34	29.84	30.07
5737	NYSE	HMN	Fri, Aug 29, 2014	29.84	29.91	29.26	29.80
5736	NYSE	HMN	Thu, Aug 28, 2014	29.90	29.95	29.73	29.80
5735	NYSE	HMN	Wed, Aug 27, 2014	29.98	30.03	29.79	29.91
5734	NYSE	HMN	Tue, Aug 26, 2014	29.59	29.99	29.53	29.85
5733	NYSE	HMN	Mon, Aug 25, 2014	29.64	29.81	29.47	29.59
5732	NYSE	HMN	Fri, Aug 22, 2014	29.53	29.66	29.38	29.53
5731	NYSE	HMN	Thu, Aug 21, 2014	29.26	29.59	29.05	29.55
5730	NYSE	HMN	Wed, Aug 20, 2014	29.67	29.83	29.24	29.29
5729	NYSE	HMN	Tue, Aug 19, 2014	29.83	29.91	29.60	29.74
5728	NYSE	HMN	Mon, Aug 18, 2014	29.46	29.74	29.30	29.74
5727	NYSE	HMN	Fri, Aug 15, 2014	29.33	29.44	28.85	29.27
5726	NYSE	HMN	Thu, Aug 14, 2014	28.96	29.20	28.88	29.03
5725	NYSE	HMN	Wed, Aug 13, 2014	29.02	29.10	28.85	28.96
5724	NYSE	HMN	Tue, Aug 12, 2014	29.07	29.18	28.79	28.92
5723	NYSE	HMN	Mon, Aug 11, 2014	29.48	29.63	29.10	29.19
5722	NYSE	HMN	Fri, Aug 8, 2014	28.42	29.43	28.42	29.28
5721	NYSE	HMN	Thu, Aug 7, 2014	28.88	28.97	28.34	28.46
5720	NYSE	HMN	Wed, Aug 6, 2014	28.46	28.87	28.46	28.80
5719	NYSE	HMN	Tue, Aug 5, 2014	28.68	28.71	28.48	28.56
5718	NYSE	HMN	Mon, Aug 4, 2014	28.72	28.80	28.49	28.73
5717	NYSE	HMN	Fri, Aug 1, 2014	28.68	28.86	28.49	28.64
5716	NYSE	HMN	Thu, Jul 31, 2014	28.96	28.99	28.34	28.65
5715	NYSE	HMN	Wed, Jul 30, 2014	29.24	29.24	28.78	28.96
5714	NYSE	HMN	Tue, Jul 29, 2014	29.35	29.43	28.96	28.99
5713	NYSE	HMN	Mon, Jul 28, 2014	29.54	29.54	29.08	29.32
5712	NYSE	HMN	Fri, Jul 25, 2014	29.60	29.71	29.35	29.54
5711	NYSE	HMN	Thu, Jul 24, 2014	28.96	30.37	28.96	29.76
5710	NYSE	HMN	Wed, Jul 23, 2014	29.85	29.96	29.45	29.58
5709	NYSE	HMN	Tue, Jul 22, 2014	29.71	29.91	29.61	29.82
5708	NYSE	HMN	Mon, Jul 21, 2014	29.72	29.75	29.46	29.73
5707	NYSE	HMN	Fri, Jul 18, 2014	29.61	29.90	29.45	29.81
5706	NYSE	HMN	Thu, Jul 17, 2014	29.62	29.88	29.62	29.78
5705	NYSE	HMN	Wed, Jul 16, 2014	29.94	29.94	29.50	29.84
5704	NYSE	HMN	Tue, Jul 15, 2014	29.86	30.00	29.48	29.74
5703	NYSE	HMN	Mon, Jul 14, 2014	29.98	30.10	29.69	29.89
5702	NYSE	HMN	Fri, Jul 11, 2014	29.76	30.02	29.50	29.69
5701	NYSE	HMN	Thu, Jul 10, 2014	29.37	29.92	29.18	29.82
5700	NYSE	HMN	Wed, Jul 9, 2014	30.15	30.27	29.75	29.82
5699	NYSE	HMN	Tue, Jul 8, 2014	30.39	30.49	30.02	30.12
5698	NYSE	HMN	Mon, Jul 7, 2014	30.89	30.89	30.41	30.46
5697	NYSE	HMN	Thu, Jul 3, 2014	30.84	31.08	30.69	31.04
5696	NYSE	HMN	Wed, Jul 2, 2014	31.35	31.53	30.77	30.81
5695	NYSE	HMN	Tue, Jul 1, 2014	31.30	31.79	31.29	31.39
5694	NYSE	HMN	Mon, Jun 30, 2014	31.14	31.32	31.00	31.27
5693	NYSE	HMN	Fri, Jun 27, 2014	30.50	31.23	30.37	31.14
5692	NYSE	HMN	Thu, Jun 26, 2014	30.88	30.88	30.58	30.71
5691	NYSE	HMN	Wed, Jun 25, 2014	30.65	30.98	30.58	30.98
5690	NYSE	HMN	Tue, Jun 24, 2014	31.31	31.73	30.79	30.83
5689	NYSE	HMN	Mon, Jun 23, 2014	31.60	31.72	31.29	31.51
5688	NYSE	HMN	Fri, Jun 20, 2014	31.22	31.67	31.22	31.66
5687	NYSE	HMN	Thu, Jun 19, 2014	31.13	31.32	30.98	31.31
5686	NYSE	HMN	Wed, Jun 18, 2014	31.39	31.39	30.70	31.07
5685	NYSE	HMN	Tue, Jun 17, 2014	30.46	31.44	30.34	31.38
5684	NYSE	HMN	Mon, Jun 16, 2014	30.26	30.62	30.05	30.49
5683	NYSE	HMN	Fri, Jun 13, 2014	30.42	30.55	30.21	30.27
5682	NYSE	HMN	Thu, Jun 12, 2014	30.57	30.57	30.33	30.43
5681	NYSE	HMN	Wed, Jun 11, 2014	30.75	30.79	30.56	30.70
5680	NYSE	HMN	Tue, Jun 10, 2014	30.88	31.03	30.70	31.03
5679	NYSE	HMN	Mon, Jun 9, 2014	30.88	31.05	30.78	31.02
5678	NYSE	HMN	Fri, Jun 6, 2014	30.57	30.99	30.35	30.86
5677	NYSE	HMN	Thu, Jun 5, 2014	29.59	30.36	29.41	30.35
5676	NYSE	HMN	Wed, Jun 4, 2014	29.12	29.48	29.06	29.43
5675	NYSE	HMN	Tue, Jun 3, 2014	29.04	29.26	28.75	29.16
5674	NYSE	HMN	Mon, Jun 2, 2014	29.36	29.49	29.01	29.14
5673	NYSE	HMN	Fri, May 30, 2014	29.36	29.45	29.09	29.21
5672	NYSE	HMN	Thu, May 29, 2014	29.59	29.59	29.27	29.28
5671	NYSE	HMN	Wed, May 28, 2014	29.57	29.59	29.19	29.40
5670	NYSE	HMN	Tue, May 27, 2014	29.58	29.75	29.41	29.60
5669	NYSE	HMN	Fri, May 23, 2014	29.13	29.38	28.89	29.35
5668	NYSE	HMN	Thu, May 22, 2014	29.03	29.08	28.81	29.02
5667	NYSE	HMN	Wed, May 21, 2014	29.00	29.25	28.62	28.91
5666	NYSE	HMN	Tue, May 20, 2014	29.05	29.20	28.61	28.79
5665	NYSE	HMN	Mon, May 19, 2014	28.86	29.15	28.79	29.11
5664	NYSE	HMN	Fri, May 16, 2014	28.73	28.92	28.48	28.91
5663	NYSE	HMN	Thu, May 15, 2014	29.00	29.00	28.52	28.77
5662	NYSE	HMN	Wed, May 14, 2014	29.75	29.75	29.02	29.07
5661	NYSE	HMN	Tue, May 13, 2014	29.91	29.97	29.73	29.75
5660	NYSE	HMN	Mon, May 12, 2014	29.48	30.10	29.48	29.95
5659	NYSE	HMN	Fri, May 9, 2014	29.44	29.54	29.29	29.41
5658	NYSE	HMN	Thu, May 8, 2014	29.63	30.04	29.50	29.61
5657	NYSE	HMN	Wed, May 7, 2014	29.06	29.56	28.99	29.52
5656	NYSE	HMN	Tue, May 6, 2014	29.68	29.69	29.04	29.04
5655	NYSE	HMN	Mon, May 5, 2014	29.90	29.98	29.46	29.82
5654	NYSE	HMN	Fri, May 2, 2014	30.00	30.69	29.95	30.07
5653	NYSE	HMN	Thu, May 1, 2014	30.10	30.39	29.70	29.98
5652	NYSE	HMN	Wed, Apr 30, 2014	29.65	30.10	29.43	30.07
5651	NYSE	HMN	Tue, Apr 29, 2014	29.89	30.22	29.64	29.66
5650	NYSE	HMN	Mon, Apr 28, 2014	29.61	29.83	29.44	29.69
5649	NYSE	HMN	Fri, Apr 25, 2014	28.83	29.61	28.69	29.48
5648	NYSE	HMN	Thu, Apr 24, 2014	28.50	28.69	28.30	28.61
5647	NYSE	HMN	Wed, Apr 23, 2014	28.52	28.64	28.35	28.47
5646	NYSE	HMN	Tue, Apr 22, 2014	28.21	28.51	28.13	28.47
5645	NYSE	HMN	Mon, Apr 21, 2014	28.52	28.65	28.04	28.31
5644	NYSE	HMN	Thu, Apr 17, 2014	28.02	28.63	28.02	28.55
5643	NYSE	HMN	Wed, Apr 16, 2014	28.08	28.22	27.84	28.02
5642	NYSE	HMN	Tue, Apr 15, 2014	27.99	28.29	27.70	27.88
5641	NYSE	HMN	Mon, Apr 14, 2014	28.19	28.30	27.76	27.96
5640	NYSE	HMN	Fri, Apr 11, 2014	27.97	28.19	27.84	27.88
5639	NYSE	HMN	Thu, Apr 10, 2014	28.47	28.72	28.05	28.13
5638	NYSE	HMN	Wed, Apr 9, 2014	28.80	28.82	28.33	28.55
5637	NYSE	HMN	Tue, Apr 8, 2014	28.60	28.89	28.54	28.66
5636	NYSE	HMN	Mon, Apr 7, 2014	28.97	28.97	28.49	28.65
5635	NYSE	HMN	Fri, Apr 4, 2014	29.54	29.64	28.84	29.11
5634	NYSE	HMN	Thu, Apr 3, 2014	29.82	29.82	29.28	29.31
5633	NYSE	HMN	Wed, Apr 2, 2014	29.37	29.75	29.27	29.74
5632	NYSE	HMN	Tue, Apr 1, 2014	28.86	29.34	28.83	29.29
5631	NYSE	HMN	Mon, Mar 31, 2014	28.87	29.09	28.75	29.00
5630	NYSE	HMN	Fri, Mar 28, 2014	28.38	28.81	28.34	28.67
5629	NYSE	HMN	Thu, Mar 27, 2014	28.58	28.75	28.32	28.41
5628	NYSE	HMN	Wed, Mar 26, 2014	29.05	29.05	28.62	28.64
5627	NYSE	HMN	Tue, Mar 25, 2014	28.91	29.09	28.67	28.85
5626	NYSE	HMN	Mon, Mar 24, 2014	28.92	29.14	28.70	28.83
5625	NYSE	HMN	Fri, Mar 21, 2014	28.67	29.19	28.54	28.92
5624	NYSE	HMN	Thu, Mar 20, 2014	28.43	28.66	28.32	28.62
5623	NYSE	HMN	Wed, Mar 19, 2014	28.65	28.68	28.24	28.47
5622	NYSE	HMN	Tue, Mar 18, 2014	28.48	28.66	28.43	28.64
5621	NYSE	HMN	Mon, Mar 17, 2014	28.70	29.05	28.43	28.50
5620	NYSE	HMN	Fri, Mar 14, 2014	28.61	29.12	28.61	28.85
5619	NYSE	HMN	Thu, Mar 13, 2014	29.10	29.19	28.56	28.69
5618	NYSE	HMN	Wed, Mar 12, 2014	29.09	29.36	29.00	29.24
5617	NYSE	HMN	Tue, Mar 11, 2014	29.30	29.30	28.93	29.22
5616	NYSE	HMN	Mon, Mar 10, 2014	29.39	29.46	29.13	29.31
5615	NYSE	HMN	Fri, Mar 7, 2014	28.93	29.37	28.90	29.37
5614	NYSE	HMN	Thu, Mar 6, 2014	28.93	28.93	28.66	28.69
5613	NYSE	HMN	Wed, Mar 5, 2014	28.95	29.01	28.73	28.88
5612	NYSE	HMN	Tue, Mar 4, 2014	28.75	29.31	28.70	28.94
5611	NYSE	HMN	Mon, Mar 3, 2014	28.45	28.53	28.13	28.52
5610	NYSE	HMN	Fri, Feb 28, 2014	28.34	28.75	28.34	28.61
5609	NYSE	HMN	Thu, Feb 27, 2014	28.29	28.62	28.11	28.28
5608	NYSE	HMN	Wed, Feb 26, 2014	28.01	28.34	27.81	28.31
5607	NYSE	HMN	Tue, Feb 25, 2014	28.33	28.47	27.93	27.94
5606	NYSE	HMN	Mon, Feb 24, 2014	28.38	28.56	28.28	28.35
5605	NYSE	HMN	Fri, Feb 21, 2014	28.51	28.51	28.26	28.32
5604	NYSE	HMN	Thu, Feb 20, 2014	28.01	28.55	28.01	28.46
5603	NYSE	HMN	Wed, Feb 19, 2014	28.41	28.41	28.01	28.01
5602	NYSE	HMN	Tue, Feb 18, 2014	28.37	28.58	28.29	28.51
5601	NYSE	HMN	Fri, Feb 14, 2014	28.63	28.63	28.23	28.32
5600	NYSE	HMN	Thu, Feb 13, 2014	28.31	28.67	28.12	28.61
5599	NYSE	HMN	Wed, Feb 12, 2014	28.17	28.56	28.09	28.44
5598	NYSE	HMN	Tue, Feb 11, 2014	28.17	28.39	27.89	28.20
5597	NYSE	HMN	Mon, Feb 10, 2014	28.72	28.72	28.00	28.12
5596	NYSE	HMN	Fri, Feb 7, 2014	28.67	28.87	28.48	28.73
5595	NYSE	HMN	Thu, Feb 6, 2014	28.48	28.63	28.13	28.58
5594	NYSE	HMN	Wed, Feb 5, 2014	28.60	29.56	27.80	28.34
5593	NYSE	HMN	Tue, Feb 4, 2014	27.57	28.16	27.53	27.88
5592	NYSE	HMN	Mon, Feb 3, 2014	27.94	28.06	27.42	27.48
5591	NYSE	HMN	Fri, Jan 31, 2014	27.76	27.97	27.55	27.90
5590	NYSE	HMN	Thu, Jan 30, 2014	28.12	28.27	27.85	28.20
5589	NYSE	HMN	Wed, Jan 29, 2014	28.09	28.25	27.82	27.99
5588	NYSE	HMN	Tue, Jan 28, 2014	28.02	28.32	27.99	28.28
5587	NYSE	HMN	Mon, Jan 27, 2014	28.25	28.38	27.92	28.08
5586	NYSE	HMN	Fri, Jan 24, 2014	28.45	28.59	27.92	28.21
5585	NYSE	HMN	Thu, Jan 23, 2014	29.35	29.35	28.48	28.69
5584	NYSE	HMN	Wed, Jan 22, 2014	29.75	29.75	29.21	29.39
5583	NYSE	HMN	Tue, Jan 21, 2014	29.66	29.91	29.64	29.75
5582	NYSE	HMN	Fri, Jan 17, 2014	29.65	29.70	29.42	29.66
5581	NYSE	HMN	Thu, Jan 16, 2014	29.81	29.81	29.47	29.58
5580	NYSE	HMN	Wed, Jan 15, 2014	29.62	30.03	29.50	29.95
5579	NYSE	HMN	Tue, Jan 14, 2014	29.63	29.71	29.46	29.55
5578	NYSE	HMN	Mon, Jan 13, 2014	29.96	29.96	29.26	29.42
5577	NYSE	HMN	Fri, Jan 10, 2014	29.96	30.20	29.66	30.10
5576	NYSE	HMN	Thu, Jan 9, 2014	30.37	30.37	29.78	30.02
5575	NYSE	HMN	Wed, Jan 8, 2014	30.65	30.65	29.72	30.19
5574	NYSE	HMN	Tue, Jan 7, 2014	30.82	31.08	30.53	30.63
5573	NYSE	HMN	Mon, Jan 6, 2014	31.75	31.87	30.77	30.80
5572	NYSE	HMN	Fri, Jan 3, 2014	31.42	31.70	31.18	31.52
5571	NYSE	HMN	Thu, Jan 2, 2014	31.30	31.51	31.12	31.42
5570	NYSE	HMN	Tue, Dec 31, 2013	31.74	31.77	31.47	31.54
5569	NYSE	HMN	Mon, Dec 30, 2013	31.49	31.81	31.49	31.61
5568	NYSE	HMN	Fri, Dec 27, 2013	31.68	31.75	31.41	31.59
5567	NYSE	HMN	Thu, Dec 26, 2013	31.75	31.75	31.40	31.54
5566	NYSE	HMN	Tue, Dec 24, 2013	31.24	31.70	31.24	31.54
5565	NYSE	HMN	Mon, Dec 23, 2013	31.46	31.74	31.35	31.54
5564	NYSE	HMN	Fri, Dec 20, 2013	30.57	31.38	30.40	31.34
5563	NYSE	HMN	Thu, Dec 19, 2013	30.25	30.37	30.10	30.35
5562	NYSE	HMN	Wed, Dec 18, 2013	30.16	30.42	29.78	30.42
5561	NYSE	HMN	Tue, Dec 17, 2013	30.24	30.35	29.95	30.04
5560	NYSE	HMN	Mon, Dec 16, 2013	29.99	30.42	29.87	30.14
5559	NYSE	HMN	Fri, Dec 13, 2013	30.02	30.27	29.49	29.78
5558	NYSE	HMN	Thu, Dec 12, 2013	30.20	30.24	29.94	30.02
5557	NYSE	HMN	Wed, Dec 11, 2013	30.81	30.81	30.16	30.24
5556	NYSE	HMN	Tue, Dec 10, 2013	30.70	30.87	30.61	30.72
5555	NYSE	HMN	Mon, Dec 9, 2013	30.77	30.94	30.55	30.75
5554	NYSE	HMN	Fri, Dec 6, 2013	31.24	31.24	30.71	30.82
5553	NYSE	HMN	Thu, Dec 5, 2013	30.47	30.93	30.39	30.87
5552	NYSE	HMN	Wed, Dec 4, 2013	30.61	30.80	30.14	30.50
5551	NYSE	HMN	Tue, Dec 3, 2013	30.67	30.75	30.41	30.66
5550	NYSE	HMN	Mon, Dec 2, 2013	30.83	30.83	30.19	30.78
5549	NYSE	HMN	Fri, Nov 29, 2013	31.04	31.08	30.68	30.72
5548	NYSE	HMN	Wed, Nov 27, 2013	30.70	30.94	30.60	30.83
5547	NYSE	HMN	Tue, Nov 26, 2013	30.46	30.91	30.40	30.82
5546	NYSE	HMN	Mon, Nov 25, 2013	30.48	30.84	30.27	30.50
5545	NYSE	HMN	Fri, Nov 22, 2013	30.10	30.40	29.91	30.40
5544	NYSE	HMN	Thu, Nov 21, 2013	29.47	30.05	29.40	30.01
5543	NYSE	HMN	Wed, Nov 20, 2013	29.39	29.61	29.13	29.28
5542	NYSE	HMN	Tue, Nov 19, 2013	28.90	29.31	28.65	29.21
5541	NYSE	HMN	Mon, Nov 18, 2013	28.69	28.96	28.46	28.90
5540	NYSE	HMN	Fri, Nov 15, 2013	28.50	28.62	28.29	28.56
5539	NYSE	HMN	Thu, Nov 14, 2013	28.10	28.49	28.02	28.44
5538	NYSE	HMN	Wed, Nov 13, 2013	27.96	28.16	27.71	28.16
5537	NYSE	HMN	Tue, Nov 12, 2013	28.01	28.16	27.77	28.04
5536	NYSE	HMN	Mon, Nov 11, 2013	28.08	28.20	27.95	28.03
5535	NYSE	HMN	Fri, Nov 8, 2013	27.79	28.50	27.40	28.21
5534	NYSE	HMN	Thu, Nov 7, 2013	28.10	28.18	27.64	27.81
5533	NYSE	HMN	Wed, Nov 6, 2013	28.24	28.24	27.91	28.04
5532	NYSE	HMN	Tue, Nov 5, 2013	28.07	28.18	27.90	28.01
5531	NYSE	HMN	Mon, Nov 4, 2013	27.61	28.19	27.38	28.19
5530	NYSE	HMN	Fri, Nov 1, 2013	27.63	27.90	27.25	27.51
5529	NYSE	HMN	Thu, Oct 31, 2013	27.76	27.97	27.62	27.70
5528	NYSE	HMN	Wed, Oct 30, 2013	28.16	28.16	27.60	27.72
5527	NYSE	HMN	Tue, Oct 29, 2013	28.58	28.68	27.95	28.05
5526	NYSE	HMN	Mon, Oct 28, 2013	28.51	28.60	28.28	28.43
5525	NYSE	HMN	Fri, Oct 25, 2013	28.31	28.51	28.25	28.49
5524	NYSE	HMN	Thu, Oct 24, 2013	28.96	29.01	28.21	28.23
5523	NYSE	HMN	Wed, Oct 23, 2013	30.68	30.68	28.18	29.00
5522	NYSE	HMN	Tue, Oct 22, 2013	31.20	31.54	30.49	30.79
5521	NYSE	HMN	Mon, Oct 21, 2013	30.96	31.04	30.76	31.03
5520	NYSE	HMN	Fri, Oct 18, 2013	30.44	30.88	30.27	30.84
5519	NYSE	HMN	Thu, Oct 17, 2013	29.92	30.48	29.87	30.34
5518	NYSE	HMN	Wed, Oct 16, 2013	29.45	29.94	29.34	29.93
5517	NYSE	HMN	Tue, Oct 15, 2013	29.29	29.47	29.13	29.15
5516	NYSE	HMN	Mon, Oct 14, 2013	28.87	29.43	28.78	29.28
5515	NYSE	HMN	Fri, Oct 11, 2013	28.93	29.05	28.80	29.02
5514	NYSE	HMN	Thu, Oct 10, 2013	28.96	29.24	28.72	29.00
5513	NYSE	HMN	Wed, Oct 9, 2013	28.42	28.67	27.99	28.47
5512	NYSE	HMN	Tue, Oct 8, 2013	28.95	29.00	28.23	28.23
5511	NYSE	HMN	Mon, Oct 7, 2013	28.64	29.13	28.62	28.87
5510	NYSE	HMN	Fri, Oct 4, 2013	28.58	28.91	28.31	28.88
5509	NYSE	HMN	Thu, Oct 3, 2013	28.45	28.65	27.95	28.48
5508	NYSE	HMN	Wed, Oct 2, 2013	28.24	28.61	28.12	28.45
5507	NYSE	HMN	Tue, Oct 1, 2013	28.15	28.42	27.58	28.42
5506	NYSE	HMN	Mon, Sep 30, 2013	27.95	28.65	27.58	28.38
5505	NYSE	HMN	Fri, Sep 27, 2013	27.69	28.06	27.36	27.92
5504	NYSE	HMN	Thu, Sep 26, 2013	27.63	27.78	27.40	27.74
5503	NYSE	HMN	Wed, Sep 25, 2013	27.76	27.99	27.62	27.63
5502	NYSE	HMN	Tue, Sep 24, 2013	27.68	28.15	27.52	27.72
5501	NYSE	HMN	Mon, Sep 23, 2013	27.65	27.82	27.41	27.61
5500	NYSE	HMN	Fri, Sep 20, 2013	27.41	27.80	27.40	27.67
5499	NYSE	HMN	Thu, Sep 19, 2013	27.64	27.64	27.23	27.46
5498	NYSE	HMN	Wed, Sep 18, 2013	27.42	27.68	27.37	27.52
5497	NYSE	HMN	Tue, Sep 17, 2013	27.50	27.58	27.38	27.50
5496	NYSE	HMN	Mon, Sep 16, 2013	27.55	27.55	27.29	27.50
5495	NYSE	HMN	Fri, Sep 13, 2013	27.50	27.56	27.21	27.27
5494	NYSE	HMN	Thu, Sep 12, 2013	27.38	27.52	27.11	27.23
5493	NYSE	HMN	Wed, Sep 11, 2013	27.50	27.57	27.22	27.44
5492	NYSE	HMN	Tue, Sep 10, 2013	27.21	27.51	27.14	27.50
5491	NYSE	HMN	Mon, Sep 9, 2013	26.63	26.99	26.49	26.98
5490	NYSE	HMN	Fri, Sep 6, 2013	26.88	26.98	26.16	26.55
5489	NYSE	HMN	Thu, Sep 5, 2013	26.86	27.07	26.57	26.66
5488	NYSE	HMN	Wed, Sep 4, 2013	26.74	26.96	26.59	26.77
5487	NYSE	HMN	Tue, Sep 3, 2013	26.72	27.12	26.36	26.71
5486	NYSE	HMN	Fri, Aug 30, 2013	26.90	26.91	26.30	26.36
5485	NYSE	HMN	Thu, Aug 29, 2013	26.83	27.24	26.83	26.96
5484	NYSE	HMN	Wed, Aug 28, 2013	26.71	27.10	26.58	26.83
5483	NYSE	HMN	Tue, Aug 27, 2013	27.42	27.42	26.66	26.66
5482	NYSE	HMN	Mon, Aug 26, 2013	28.22	28.22	27.66	27.78
5481	NYSE	HMN	Fri, Aug 23, 2013	28.26	28.39	28.02	28.22
5480	NYSE	HMN	Thu, Aug 22, 2013	27.63	28.32	27.63	28.25
5479	NYSE	HMN	Wed, Aug 21, 2013	27.58	27.77	27.34	27.45
5478	NYSE	HMN	Tue, Aug 20, 2013	27.60	27.80	27.46	27.64
5477	NYSE	HMN	Mon, Aug 19, 2013	28.26	28.26	27.54	27.55
5476	NYSE	HMN	Fri, Aug 16, 2013	28.16	28.50	28.12	28.25
5475	NYSE	HMN	Thu, Aug 15, 2013	28.15	28.39	28.05	28.26
5474	NYSE	HMN	Wed, Aug 14, 2013	28.32	28.45	28.19	28.29
5473	NYSE	HMN	Tue, Aug 13, 2013	28.14	28.42	28.01	28.28
5472	NYSE	HMN	Mon, Aug 12, 2013	28.04	28.21	27.90	28.15
5471	NYSE	HMN	Fri, Aug 9, 2013	28.00	28.34	27.80	28.10
5470	NYSE	HMN	Thu, Aug 8, 2013	28.40	28.52	28.00	28.14
5469	NYSE	HMN	Wed, Aug 7, 2013	28.20	28.22	28.03	28.13
5468	NYSE	HMN	Tue, Aug 6, 2013	28.53	28.53	28.18	28.23
5467	NYSE	HMN	Mon, Aug 5, 2013	28.65	28.66	28.32	28.56
5466	NYSE	HMN	Fri, Aug 2, 2013	28.43	28.92	28.35	28.75
5465	NYSE	HMN	Thu, Aug 1, 2013	28.40	28.65	28.20	28.62
5464	NYSE	HMN	Wed, Jul 31, 2013	28.39	28.50	28.34	28.34
5463	NYSE	HMN	Tue, Jul 30, 2013	28.50	28.50	28.05	28.36
5462	NYSE	HMN	Mon, Jul 29, 2013	28.84	28.98	28.23	28.32
5461	NYSE	HMN	Fri, Jul 26, 2013	28.55	28.87	28.55	28.82
5460	NYSE	HMN	Thu, Jul 25, 2013	28.19	29.00	28.07	28.73
5459	NYSE	HMN	Wed, Jul 24, 2013	27.87	27.87	27.52	27.64
5458	NYSE	HMN	Tue, Jul 23, 2013	27.84	27.84	27.44	27.75
5457	NYSE	HMN	Mon, Jul 22, 2013	27.39	27.67	27.35	27.65
5456	NYSE	HMN	Fri, Jul 19, 2013	27.00	27.31	26.95	27.31
5455	NYSE	HMN	Thu, Jul 18, 2013	26.60	27.39	26.59	26.99
5454	NYSE	HMN	Wed, Jul 17, 2013	26.39	26.75	26.32	26.51
5453	NYSE	HMN	Tue, Jul 16, 2013	26.43	26.47	25.96	26.24
5452	NYSE	HMN	Mon, Jul 15, 2013	26.32	26.48	26.29	26.37
5451	NYSE	HMN	Fri, Jul 12, 2013	26.04	26.36	26.04	26.23
5450	NYSE	HMN	Thu, Jul 11, 2013	26.00	26.11	25.85	26.09
5449	NYSE	HMN	Wed, Jul 10, 2013	25.46	25.85	25.33	25.72
5448	NYSE	HMN	Tue, Jul 9, 2013	25.87	25.91	25.36	25.54
5447	NYSE	HMN	Mon, Jul 8, 2013	25.65	25.89	25.45	25.65
5446	NYSE	HMN	Fri, Jul 5, 2013	25.39	25.51	25.17	25.50
5445	NYSE	HMN	Wed, Jul 3, 2013	25.01	25.17	24.95	24.99
5444	NYSE	HMN	Tue, Jul 2, 2013	25.09	25.27	24.91	25.05
5443	NYSE	HMN	Mon, Jul 1, 2013	24.20	25.12	24.20	25.05
5442	NYSE	HMN	Fri, Jun 28, 2013	24.71	24.93	24.37	24.38
5441	NYSE	HMN	Thu, Jun 27, 2013	24.65	24.89	24.51	24.82
5440	NYSE	HMN	Wed, Jun 26, 2013	24.70	24.70	24.39	24.53
5439	NYSE	HMN	Tue, Jun 25, 2013	24.25	24.63	24.19	24.48
5438	NYSE	HMN	Mon, Jun 24, 2013	24.39	24.58	24.04	24.04
5437	NYSE	HMN	Fri, Jun 21, 2013	24.54	24.84	24.30	24.73
5436	NYSE	HMN	Thu, Jun 20, 2013	24.62	24.68	24.37	24.50
5435	NYSE	HMN	Wed, Jun 19, 2013	25.35	25.45	24.92	24.93
5434	NYSE	HMN	Tue, Jun 18, 2013	25.40	25.40	25.07	25.33
5433	NYSE	HMN	Mon, Jun 17, 2013	25.41	25.59	25.12	25.28
5432	NYSE	HMN	Fri, Jun 14, 2013	25.30	25.39	24.95	25.13
5431	NYSE	HMN	Thu, Jun 13, 2013	24.65	25.31	24.58	25.28
5430	NYSE	HMN	Wed, Jun 12, 2013	24.98	25.08	24.49	24.51
5429	NYSE	HMN	Tue, Jun 11, 2013	24.74	24.90	24.67	24.73
5428	NYSE	HMN	Mon, Jun 10, 2013	24.90	25.00	24.72	24.99
5427	NYSE	HMN	Fri, Jun 7, 2013	24.73	24.75	24.31	24.71
5426	NYSE	HMN	Thu, Jun 6, 2013	23.94	24.52	23.90	24.52
5425	NYSE	HMN	Wed, Jun 5, 2013	24.63	24.71	24.05	24.05
5424	NYSE	HMN	Tue, Jun 4, 2013	24.78	24.99	24.26	24.65
5423	NYSE	HMN	Mon, Jun 3, 2013	24.35	24.75	24.10	24.66
5422	NYSE	HMN	Fri, May 31, 2013	25.00	25.00	24.29	24.30
5421	NYSE	HMN	Thu, May 30, 2013	24.58	25.12	24.55	25.10
5420	NYSE	HMN	Wed, May 29, 2013	24.33	24.62	24.21	24.53
5419	NYSE	HMN	Tue, May 28, 2013	23.68	24.45	23.68	24.44
5418	NYSE	HMN	Fri, May 24, 2013	23.05	23.39	22.95	23.37
5417	NYSE	HMN	Thu, May 23, 2013	22.48	23.11	22.48	23.10
5416	NYSE	HMN	Wed, May 22, 2013	23.00	23.29	22.53	22.69
5415	NYSE	HMN	Tue, May 21, 2013	23.07	23.15	22.95	23.06
5414	NYSE	HMN	Mon, May 20, 2013	23.00	23.26	22.96	23.11
5413	NYSE	HMN	Fri, May 17, 2013	22.86	23.13	22.76	23.12
5412	NYSE	HMN	Thu, May 16, 2013	22.50	22.77	22.36	22.68
5411	NYSE	HMN	Wed, May 15, 2013	22.70	22.77	22.49	22.62
5410	NYSE	HMN	Tue, May 14, 2013	22.59	22.74	22.51	22.72
5409	NYSE	HMN	Mon, May 13, 2013	22.29	22.56	22.09	22.52
5408	NYSE	HMN	Fri, May 10, 2013	22.32	22.34	22.07	22.27
5407	NYSE	HMN	Thu, May 9, 2013	22.49	22.50	22.10	22.26
5406	NYSE	HMN	Wed, May 8, 2013	22.50	22.67	22.27	22.46
5405	NYSE	HMN	Tue, May 7, 2013	22.55	22.61	22.32	22.57
5404	NYSE	HMN	Mon, May 6, 2013	22.40	22.54	22.26	22.45
5403	NYSE	HMN	Fri, May 3, 2013	22.35	22.62	22.26	22.43
5402	NYSE	HMN	Thu, May 2, 2013	22.05	22.25	21.97	22.02
5401	NYSE	HMN	Wed, May 1, 2013	22.48	22.55	21.83	21.87
5400	NYSE	HMN	Tue, Apr 30, 2013	22.38	22.58	22.27	22.55
5399	NYSE	HMN	Mon, Apr 29, 2013	22.11	22.34	22.10	22.32
5398	NYSE	HMN	Fri, Apr 26, 2013	22.08	22.44	21.78	21.94
5397	NYSE	HMN	Thu, Apr 25, 2013	22.90	23.28	22.36	22.41
5396	NYSE	HMN	Wed, Apr 24, 2013	22.96	23.12	22.82	22.92
5395	NYSE	HMN	Tue, Apr 23, 2013	22.54	22.91	22.49	22.91
5394	NYSE	HMN	Mon, Apr 22, 2013	22.28	22.39	21.73	22.34
5393	NYSE	HMN	Fri, Apr 19, 2013	21.82	22.24	21.77	22.18
5392	NYSE	HMN	Thu, Apr 18, 2013	22.10	22.11	21.74	21.80
5391	NYSE	HMN	Wed, Apr 17, 2013	22.31	22.39	21.84	22.01
5390	NYSE	HMN	Tue, Apr 16, 2013	22.31	22.48	22.10	22.45
5389	NYSE	HMN	Mon, Apr 15, 2013	22.75	22.75	21.89	22.08
5388	NYSE	HMN	Fri, Apr 12, 2013	22.80	23.14	22.76	22.84
5387	NYSE	HMN	Thu, Apr 11, 2013	23.24	23.54	22.85	22.89
5386	NYSE	HMN	Wed, Apr 10, 2013	22.52	23.28	22.50	23.20
5385	NYSE	HMN	Tue, Apr 9, 2013	22.48	22.54	22.27	22.43
5384	NYSE	HMN	Mon, Apr 8, 2013	21.57	22.39	21.42	22.38
5383	NYSE	HMN	Fri, Apr 5, 2013	20.85	21.50	20.85	21.46
5382	NYSE	HMN	Thu, Apr 4, 2013	20.93	21.12	20.86	21.10
5381	NYSE	HMN	Wed, Apr 3, 2013	21.15	21.21	20.80	20.85
5380	NYSE	HMN	Tue, Apr 2, 2013	21.14	21.24	21.10	21.14
5379	NYSE	HMN	Mon, Apr 1, 2013	20.87	21.09	20.70	20.99
5378	NYSE	HMN	Thu, Mar 28, 2013	20.85	21.00	20.76	20.85
5377	NYSE	HMN	Wed, Mar 27, 2013	20.81	20.86	20.64	20.80
5376	NYSE	HMN	Tue, Mar 26, 2013	20.95	20.95	20.74	20.89
5375	NYSE	HMN	Mon, Mar 25, 2013	20.86	20.99	20.64	20.86
5374	NYSE	HMN	Fri, Mar 22, 2013	20.72	20.82	20.64	20.75
5373	NYSE	HMN	Thu, Mar 21, 2013	20.67	20.87	20.49	20.60
5372	NYSE	HMN	Wed, Mar 20, 2013	20.78	20.87	20.62	20.75
5371	NYSE	HMN	Tue, Mar 19, 2013	20.72	20.80	20.50	20.64
5370	NYSE	HMN	Mon, Mar 18, 2013	20.27	20.83	20.27	20.61
5369	NYSE	HMN	Fri, Mar 15, 2013	21.00	21.11	20.47	20.47
5368	NYSE	HMN	Thu, Mar 14, 2013	20.82	21.06	20.69	20.98
5367	NYSE	HMN	Wed, Mar 13, 2013	20.95	20.95	20.56	20.85
5366	NYSE	HMN	Tue, Mar 12, 2013	20.90	21.05	20.80	20.88
5365	NYSE	HMN	Mon, Mar 11, 2013	20.84	20.99	20.68	20.89
5364	NYSE	HMN	Fri, Mar 8, 2013	21.01	21.13	20.87	20.92
5363	NYSE	HMN	Thu, Mar 7, 2013	20.73	20.87	20.68	20.80
5362	NYSE	HMN	Wed, Mar 6, 2013	20.73	20.83	20.53	20.66
5361	NYSE	HMN	Tue, Mar 5, 2013	20.69	20.71	20.46	20.60
5360	NYSE	HMN	Mon, Mar 4, 2013	20.55	20.69	20.34	20.56
5359	NYSE	HMN	Fri, Mar 1, 2013	20.30	20.78	20.16	20.66
5358	NYSE	HMN	Thu, Feb 28, 2013	20.56	20.68	19.95	20.46
5357	NYSE	HMN	Wed, Feb 27, 2013	20.38	20.66	20.38	20.51
5356	NYSE	HMN	Tue, Feb 26, 2013	20.47	20.50	20.17	20.39
5355	NYSE	HMN	Mon, Feb 25, 2013	21.41	21.41	20.32	20.33
5354	NYSE	HMN	Fri, Feb 22, 2013	21.11	21.34	20.94	21.34
5353	NYSE	HMN	Thu, Feb 21, 2013	21.15	21.24	20.91	20.97
5352	NYSE	HMN	Wed, Feb 20, 2013	21.58	21.62	21.10	21.13
5351	NYSE	HMN	Tue, Feb 19, 2013	21.51	21.70	21.47	21.63
5350	NYSE	HMN	Fri, Feb 15, 2013	21.69	21.69	21.40	21.47
5349	NYSE	HMN	Thu, Feb 14, 2013	21.53	21.74	21.42	21.59
5348	NYSE	HMN	Wed, Feb 13, 2013	21.59	21.66	21.35	21.66
5347	NYSE	HMN	Tue, Feb 12, 2013	21.41	21.58	21.31	21.54
5346	NYSE	HMN	Mon, Feb 11, 2013	21.20	21.42	21.05	21.35
5345	NYSE	HMN	Fri, Feb 8, 2013	21.33	21.33	20.99	21.20
5344	NYSE	HMN	Thu, Feb 7, 2013	21.56	21.66	21.14	21.24
5343	NYSE	HMN	Wed, Feb 6, 2013	21.59	21.69	21.22	21.62
5342	NYSE	HMN	Tue, Feb 5, 2013	21.62	21.69	21.48	21.61
5341	NYSE	HMN	Mon, Feb 4, 2013	21.90	21.90	21.42	21.46
5340	NYSE	HMN	Fri, Feb 1, 2013	21.89	22.22	21.86	22.00
5339	NYSE	HMN	Thu, Jan 31, 2013	21.56	21.79	21.37	21.74
5338	NYSE	HMN	Wed, Jan 30, 2013	21.80	21.80	21.45	21.56
5337	NYSE	HMN	Tue, Jan 29, 2013	21.56	21.86	21.52	21.77
5336	NYSE	HMN	Mon, Jan 28, 2013	21.54	21.75	21.44	21.51
5335	NYSE	HMN	Fri, Jan 25, 2013	21.76	21.78	21.32	21.52
5334	NYSE	HMN	Thu, Jan 24, 2013	21.62	21.74	21.43	21.61
5333	NYSE	HMN	Wed, Jan 23, 2013	21.62	21.74	21.31	21.62
5332	NYSE	HMN	Tue, Jan 22, 2013	21.15	21.61	21.15	21.57
5331	NYSE	HMN	Fri, Jan 18, 2013	21.17	21.28	20.83	21.10
5330	NYSE	HMN	Thu, Jan 17, 2013	21.09	21.25	20.92	21.16
5329	NYSE	HMN	Wed, Jan 16, 2013	21.10	21.12	20.93	20.98
5328	NYSE	HMN	Tue, Jan 15, 2013	21.21	21.21	21.02	21.09
5327	NYSE	HMN	Mon, Jan 14, 2013	21.26	21.37	21.12	21.24
5326	NYSE	HMN	Fri, Jan 11, 2013	21.34	21.39	21.09	21.25
5325	NYSE	HMN	Thu, Jan 10, 2013	21.01	21.36	20.86	21.29
5324	NYSE	HMN	Wed, Jan 9, 2013	20.69	20.92	20.69	20.87
5323	NYSE	HMN	Tue, Jan 8, 2013	20.68	20.78	20.45	20.58
5322	NYSE	HMN	Mon, Jan 7, 2013	20.70	20.95	20.61	20.64
5321	NYSE	HMN	Fri, Jan 4, 2013	20.64	20.89	20.58	20.83
5320	NYSE	HMN	Thu, Jan 3, 2013	20.47	20.60	20.30	20.52
5319	NYSE	HMN	Wed, Jan 2, 2013	20.15	20.52	20.00	20.39
5318	NYSE	HMN	Mon, Dec 31, 2012	19.36	19.98	19.27	19.96
5317	NYSE	HMN	Fri, Dec 28, 2012	19.40	19.56	19.22	19.36
5316	NYSE	HMN	Thu, Dec 27, 2012	19.32	19.58	19.07	19.52
5315	NYSE	HMN	Wed, Dec 26, 2012	19.44	19.52	19.25	19.32
5314	NYSE	HMN	Mon, Dec 24, 2012	19.36	19.55	19.13	19.38
5313	NYSE	HMN	Fri, Dec 21, 2012	19.66	19.73	19.33	19.35
5312	NYSE	HMN	Thu, Dec 20, 2012	19.65	19.88	19.43	19.75
5311	NYSE	HMN	Wed, Dec 19, 2012	19.78	19.91	19.58	19.59
5310	NYSE	HMN	Tue, Dec 18, 2012	19.83	19.99	19.58	19.70
5309	NYSE	HMN	Mon, Dec 17, 2012	19.36	19.85	19.33	19.85
5308	NYSE	HMN	Fri, Dec 14, 2012	19.38	19.48	19.16	19.30
5307	NYSE	HMN	Thu, Dec 13, 2012	19.51	19.57	19.32	19.45
5306	NYSE	HMN	Wed, Dec 12, 2012	19.86	19.99	19.59	19.66
5305	NYSE	HMN	Tue, Dec 11, 2012	19.65	19.91	19.57	19.76
5304	NYSE	HMN	Mon, Dec 10, 2012	19.44	19.68	19.39	19.63
5303	NYSE	HMN	Fri, Dec 7, 2012	19.45	19.45	19.23	19.40
5302	NYSE	HMN	Thu, Dec 6, 2012	19.50	19.50	19.31	19.46
5301	NYSE	HMN	Wed, Dec 5, 2012	19.38	19.50	19.19	19.47
5300	NYSE	HMN	Tue, Dec 4, 2012	19.21	19.47	19.20	19.34
5299	NYSE	HMN	Mon, Dec 3, 2012	19.31	19.49	19.13	19.18
5298	NYSE	HMN	Fri, Nov 30, 2012	19.35	19.35	19.01	19.12
5297	NYSE	HMN	Thu, Nov 29, 2012	19.10	19.40	19.06	19.29
5296	NYSE	HMN	Wed, Nov 28, 2012	18.91	19.21	18.82	19.01
5295	NYSE	HMN	Tue, Nov 27, 2012	19.00	19.05	18.86	18.98
5294	NYSE	HMN	Mon, Nov 26, 2012	18.79	19.02	18.79	19.00
5293	NYSE	HMN	Fri, Nov 23, 2012	18.58	18.88	18.53	18.88
5292	NYSE	HMN	Wed, Nov 21, 2012	18.45	18.55	18.26	18.53
5291	NYSE	HMN	Tue, Nov 20, 2012	18.31	18.49	18.26	18.35
5290	NYSE	HMN	Mon, Nov 19, 2012	18.21	18.43	18.21	18.36
5289	NYSE	HMN	Fri, Nov 16, 2012	17.64	18.08	17.44	18.03
5288	NYSE	HMN	Thu, Nov 15, 2012	17.92	18.00	17.66	17.73
5287	NYSE	HMN	Wed, Nov 14, 2012	18.23	18.41	17.91	17.94
5286	NYSE	HMN	Tue, Nov 13, 2012	18.16	18.50	18.10	18.20
5285	NYSE	HMN	Mon, Nov 12, 2012	18.47	18.48	18.10	18.26
5284	NYSE	HMN	Fri, Nov 9, 2012	18.16	18.60	18.16	18.38
5283	NYSE	HMN	Thu, Nov 8, 2012	18.36	18.50	18.18	18.18
5282	NYSE	HMN	Wed, Nov 7, 2012	18.85	18.88	18.34	18.34
5281	NYSE	HMN	Tue, Nov 6, 2012	18.96	19.37	18.88	19.06
5280	NYSE	HMN	Mon, Nov 5, 2012	18.91	19.03	18.63	18.95
5279	NYSE	HMN	Fri, Nov 2, 2012	19.02	19.10	18.48	18.96
5278	NYSE	HMN	Thu, Nov 1, 2012	19.30	19.38	18.82	18.90
5277	NYSE	HMN	Wed, Oct 31, 2012	19.24	19.41	19.11	19.21
5276	NYSE	HMN	Fri, Oct 26, 2012	19.71	19.88	19.30	19.41
5275	NYSE	HMN	Thu, Oct 25, 2012	18.98	19.70	18.74	19.66
5274	NYSE	HMN	Wed, Oct 24, 2012	18.46	18.82	18.44	18.60
5273	NYSE	HMN	Tue, Oct 23, 2012	18.50	18.78	18.46	18.75
5272	NYSE	HMN	Mon, Oct 22, 2012	18.40	18.68	18.40	18.62
5271	NYSE	HMN	Fri, Oct 19, 2012	17.91	18.67	17.91	18.47
5270	NYSE	HMN	Thu, Oct 18, 2012	19.00	19.29	18.70	18.70
5269	NYSE	HMN	Wed, Oct 17, 2012	18.72	19.00	18.64	19.00
5268	NYSE	HMN	Tue, Oct 16, 2012	18.68	18.69	18.61	18.64
5267	NYSE	HMN	Mon, Oct 15, 2012	18.60	18.64	18.48	18.63
5266	NYSE	HMN	Fri, Oct 12, 2012	18.63	18.70	18.47	18.51
5265	NYSE	HMN	Thu, Oct 11, 2012	18.74	18.75	18.59	18.65
5264	NYSE	HMN	Wed, Oct 10, 2012	18.58	18.81	18.58	18.69
5263	NYSE	HMN	Tue, Oct 9, 2012	18.89	18.89	18.55	18.58
5262	NYSE	HMN	Mon, Oct 8, 2012	19.00	19.00	18.76	18.82
5261	NYSE	HMN	Fri, Oct 5, 2012	18.80	19.00	18.73	18.89
5260	NYSE	HMN	Thu, Oct 4, 2012	18.81	18.93	18.66	18.77
5259	NYSE	HMN	Wed, Oct 3, 2012	18.68	18.98	18.57	18.68
5258	NYSE	HMN	Tue, Oct 2, 2012	18.52	18.61	18.45	18.61
5257	NYSE	HMN	Mon, Oct 1, 2012	18.24	18.55	18.24	18.49
5256	NYSE	HMN	Fri, Sep 28, 2012	18.17	18.37	18.01	18.11
5255	NYSE	HMN	Thu, Sep 27, 2012	18.28	18.32	18.10	18.27
5254	NYSE	HMN	Wed, Sep 26, 2012	18.21	18.34	18.09	18.21
5253	NYSE	HMN	Tue, Sep 25, 2012	18.65	18.73	18.15	18.20
5252	NYSE	HMN	Mon, Sep 24, 2012	18.19	18.59	18.19	18.55
5251	NYSE	HMN	Fri, Sep 21, 2012	18.56	18.56	18.26	18.29
5250	NYSE	HMN	Thu, Sep 20, 2012	18.35	18.40	18.26	18.37
5249	NYSE	HMN	Wed, Sep 19, 2012	18.54	18.59	18.39	18.44
5248	NYSE	HMN	Tue, Sep 18, 2012	18.41	18.46	18.29	18.43
5247	NYSE	HMN	Mon, Sep 17, 2012	18.51	18.58	18.30	18.49
5246	NYSE	HMN	Fri, Sep 14, 2012	18.40	18.70	18.36	18.53
5245	NYSE	HMN	Thu, Sep 13, 2012	17.12	18.37	16.90	18.32
5244	NYSE	HMN	Wed, Sep 12, 2012	18.25	18.25	17.75	18.06
5243	NYSE	HMN	Tue, Sep 11, 2012	18.07	18.25	18.03	18.23
5242	NYSE	HMN	Mon, Sep 10, 2012	18.13	18.24	18.01	18.02
5241	NYSE	HMN	Fri, Sep 7, 2012	18.06	18.24	18.02	18.17
5240	NYSE	HMN	Thu, Sep 6, 2012	17.64	18.04	17.64	17.96
5239	NYSE	HMN	Wed, Sep 5, 2012	17.75	17.75	17.55	17.58
5238	NYSE	HMN	Tue, Sep 4, 2012	17.54	17.74	17.25	17.68
5237	NYSE	HMN	Fri, Aug 31, 2012	17.73	17.73	17.45	17.57
5236	NYSE	HMN	Thu, Aug 30, 2012	17.62	17.65	17.52	17.55
5235	NYSE	HMN	Wed, Aug 29, 2012	17.71	17.86	17.66	17.73
5234	NYSE	HMN	Tue, Aug 28, 2012	17.49	17.74	17.45	17.72
5233	NYSE	HMN	Mon, Aug 27, 2012	17.64	17.73	17.43	17.53
5232	NYSE	HMN	Fri, Aug 24, 2012	17.50	17.67	17.38	17.58
5231	NYSE	HMN	Thu, Aug 23, 2012	17.89	17.89	17.54	17.55
5230	NYSE	HMN	Wed, Aug 22, 2012	17.97	18.04	17.68	17.90
5229	NYSE	HMN	Tue, Aug 21, 2012	18.13	18.25	17.93	17.99
5228	NYSE	HMN	Mon, Aug 20, 2012	17.99	18.05	17.93	18.03
5227	NYSE	HMN	Fri, Aug 17, 2012	18.05	18.13	17.98	18.04
5226	NYSE	HMN	Thu, Aug 16, 2012	18.03	18.19	17.86	18.08
5225	NYSE	HMN	Wed, Aug 15, 2012	17.91	18.16	17.91	18.00
5224	NYSE	HMN	Tue, Aug 14, 2012	18.20	18.22	17.87	17.98
5223	NYSE	HMN	Mon, Aug 13, 2012	17.75	18.09	17.70	18.05
5222	NYSE	HMN	Fri, Aug 10, 2012	17.70	17.82	17.54	17.82
5221	NYSE	HMN	Thu, Aug 9, 2012	17.89	18.00	17.79	17.81
5220	NYSE	HMN	Wed, Aug 8, 2012	17.74	17.99	17.66	17.94
5219	NYSE	HMN	Tue, Aug 7, 2012	17.89	17.96	17.74	17.80
5218	NYSE	HMN	Mon, Aug 6, 2012	17.67	17.97	17.67	17.79
5217	NYSE	HMN	Fri, Aug 3, 2012	17.49	17.75	17.49	17.64
5216	NYSE	HMN	Thu, Aug 2, 2012	17.07	17.32	17.07	17.21
5215	NYSE	HMN	Wed, Aug 1, 2012	17.52	17.64	17.18	17.19
5214	NYSE	HMN	Tue, Jul 31, 2012	17.45	17.59	17.28	17.44
5213	NYSE	HMN	Mon, Jul 30, 2012	17.56	17.71	17.46	17.51
5212	NYSE	HMN	Fri, Jul 27, 2012	17.58	17.91	17.43	17.58
5211	NYSE	HMN	Thu, Jul 26, 2012	18.20	18.37	17.36	17.50
5210	NYSE	HMN	Wed, Jul 25, 2012	17.15	17.34	17.08	17.26
5209	NYSE	HMN	Tue, Jul 24, 2012	17.59	17.59	16.97	17.00
5208	NYSE	HMN	Mon, Jul 23, 2012	17.62	17.76	17.39	17.51
5207	NYSE	HMN	Fri, Jul 20, 2012	17.99	18.19	17.78	17.90
5206	NYSE	HMN	Thu, Jul 19, 2012	18.45	18.45	18.11	18.17
5205	NYSE	HMN	Wed, Jul 18, 2012	18.24	18.38	18.20	18.36
5204	NYSE	HMN	Tue, Jul 17, 2012	18.61	18.74	18.26	18.30
5203	NYSE	HMN	Mon, Jul 16, 2012	18.69	18.88	18.51	18.57
5202	NYSE	HMN	Fri, Jul 13, 2012	18.24	18.78	18.24	18.76
5201	NYSE	HMN	Thu, Jul 12, 2012	18.10	18.34	17.97	18.22
5200	NYSE	HMN	Wed, Jul 11, 2012	18.35	18.55	18.20	18.29
5199	NYSE	HMN	Tue, Jul 10, 2012	18.48	18.51	18.25	18.41
5198	NYSE	HMN	Mon, Jul 9, 2012	18.08	18.40	18.08	18.33
5197	NYSE	HMN	Fri, Jul 6, 2012	17.86	18.17	17.70	18.14
5196	NYSE	HMN	Thu, Jul 5, 2012	18.08	18.16	17.96	18.06
5195	NYSE	HMN	Tue, Jul 3, 2012	17.71	18.15	17.65	18.15
5194	NYSE	HMN	Mon, Jul 2, 2012	17.56	17.69	17.21	17.69
5193	NYSE	HMN	Fri, Jun 29, 2012	17.48	17.53	17.33	17.48
5192	NYSE	HMN	Thu, Jun 28, 2012	16.68	17.16	16.51	17.16
5191	NYSE	HMN	Wed, Jun 27, 2012	16.98	17.10	16.87	17.00
5190	NYSE	HMN	Tue, Jun 26, 2012	17.01	17.29	16.90	16.92
5189	NYSE	HMN	Mon, Jun 25, 2012	17.12	17.12	16.84	16.98
5188	NYSE	HMN	Fri, Jun 22, 2012	17.32	17.65	17.29	17.33
5187	NYSE	HMN	Thu, Jun 21, 2012	17.84	17.84	17.19	17.20
5186	NYSE	HMN	Wed, Jun 20, 2012	17.81	17.96	17.61	17.81
5185	NYSE	HMN	Tue, Jun 19, 2012	17.65	17.92	17.51	17.84
5184	NYSE	HMN	Mon, Jun 18, 2012	17.66	17.93	17.56	17.65
5183	NYSE	HMN	Fri, Jun 15, 2012	17.38	17.80	17.35	17.75
5182	NYSE	HMN	Thu, Jun 14, 2012	17.07	17.37	17.05	17.34
5181	NYSE	HMN	Wed, Jun 13, 2012	17.13	17.28	16.98	17.01
5180	NYSE	HMN	Tue, Jun 12, 2012	16.89	17.15	16.81	17.13
5179	NYSE	HMN	Mon, Jun 11, 2012	17.22	17.22	16.74	16.80
5178	NYSE	HMN	Fri, Jun 8, 2012	16.98	17.13	16.85	17.05
5177	NYSE	HMN	Thu, Jun 7, 2012	17.51	17.51	17.06	17.07
5176	NYSE	HMN	Wed, Jun 6, 2012	16.95	17.38	16.90	17.38
5175	NYSE	HMN	Tue, Jun 5, 2012	16.62	16.91	16.49	16.88
5174	NYSE	HMN	Mon, Jun 4, 2012	16.54	16.81	16.43	16.71
5173	NYSE	HMN	Fri, Jun 1, 2012	16.83	16.91	16.44	16.46
5172	NYSE	HMN	Thu, May 31, 2012	16.94	17.25	16.74	17.11
5171	NYSE	HMN	Wed, May 30, 2012	16.97	17.24	16.81	16.93
5170	NYSE	HMN	Tue, May 29, 2012	17.18	17.25	16.90	17.15
5169	NYSE	HMN	Fri, May 25, 2012	16.76	17.10	16.74	17.03
5168	NYSE	HMN	Thu, May 24, 2012	16.53	16.81	16.30	16.81
5167	NYSE	HMN	Wed, May 23, 2012	16.34	16.58	16.16	16.46
5166	NYSE	HMN	Tue, May 22, 2012	16.74	16.96	16.41	16.52
5165	NYSE	HMN	Mon, May 21, 2012	16.60	17.03	16.51	16.70
5164	NYSE	HMN	Fri, May 18, 2012	16.60	16.80	16.55	16.60
5163	NYSE	HMN	Thu, May 17, 2012	16.91	17.05	16.63	16.64
5162	NYSE	HMN	Wed, May 16, 2012	17.21	17.27	16.92	16.94
5161	NYSE	HMN	Tue, May 15, 2012	16.93	17.19	16.93	17.18
5160	NYSE	HMN	Mon, May 14, 2012	17.08	17.21	16.86	16.94
5159	NYSE	HMN	Fri, May 11, 2012	17.09	17.41	17.05	17.24
5158	NYSE	HMN	Thu, May 10, 2012	17.21	17.36	17.11	17.30
5157	NYSE	HMN	Wed, May 9, 2012	16.92	17.25	16.85	17.05
5156	NYSE	HMN	Tue, May 8, 2012	16.95	17.17	16.92	17.12
5155	NYSE	HMN	Mon, May 7, 2012	16.77	17.12	16.57	17.10
5154	NYSE	HMN	Fri, May 4, 2012	17.19	17.27	16.88	16.89
5153	NYSE	HMN	Thu, May 3, 2012	17.58	17.65	17.18	17.34
5152	NYSE	HMN	Wed, May 2, 2012	17.54	17.59	17.20	17.56
5151	NYSE	HMN	Tue, May 1, 2012	17.59	18.14	17.55	17.63
5150	NYSE	HMN	Mon, Apr 30, 2012	17.57	17.82	17.42	17.55
5149	NYSE	HMN	Fri, Apr 27, 2012	17.45	17.79	17.36	17.55
5148	NYSE	HMN	Thu, Apr 26, 2012	17.39	18.36	17.07	17.38
5147	NYSE	HMN	Wed, Apr 25, 2012	17.32	17.82	17.32	17.36
5146	NYSE	HMN	Tue, Apr 24, 2012	17.45	17.55	16.99	17.04
5145	NYSE	HMN	Mon, Apr 23, 2012	17.54	17.55	17.33	17.46
5144	NYSE	HMN	Fri, Apr 20, 2012	17.98	18.05	17.67	17.83
5143	NYSE	HMN	Thu, Apr 19, 2012	17.82	17.87	17.55	17.74
5142	NYSE	HMN	Wed, Apr 18, 2012	18.00	18.00	17.61	17.81
5141	NYSE	HMN	Tue, Apr 17, 2012	17.94	18.25	17.89	18.14
5140	NYSE	HMN	Mon, Apr 16, 2012	17.62	17.96	17.50	17.83
5139	NYSE	HMN	Fri, Apr 13, 2012	18.07	18.07	17.48	17.50
5138	NYSE	HMN	Thu, Apr 12, 2012	17.76	18.21	17.71	18.16
5137	NYSE	HMN	Wed, Apr 11, 2012	17.62	17.82	17.47	17.77
5136	NYSE	HMN	Tue, Apr 10, 2012	17.65	17.68	17.32	17.44
5135	NYSE	HMN	Mon, Apr 9, 2012	17.53	17.72	17.48	17.66
5134	NYSE	HMN	Thu, Apr 5, 2012	17.61	17.83	17.59	17.81
5133	NYSE	HMN	Wed, Apr 4, 2012	17.69	17.75	17.63	17.70
5132	NYSE	HMN	Tue, Apr 3, 2012	17.99	18.09	17.71	17.90
5131	NYSE	HMN	Mon, Apr 2, 2012	17.63	17.99	17.50	17.99
5130	NYSE	HMN	Fri, Mar 30, 2012	18.01	18.01	17.61	17.62
5129	NYSE	HMN	Thu, Mar 29, 2012	17.84	17.96	17.62	17.85
5128	NYSE	HMN	Wed, Mar 28, 2012	17.92	18.03	17.74	17.97
5127	NYSE	HMN	Tue, Mar 27, 2012	18.05	18.08	17.88	17.90
5126	NYSE	HMN	Mon, Mar 26, 2012	18.00	18.23	17.91	18.09
5125	NYSE	HMN	Fri, Mar 23, 2012	17.58	17.87	17.45	17.82
5124	NYSE	HMN	Thu, Mar 22, 2012	17.59	17.64	17.43	17.56
5123	NYSE	HMN	Wed, Mar 21, 2012	17.72	17.79	17.60	17.72
5122	NYSE	HMN	Tue, Mar 20, 2012	17.67	17.91	17.65	17.68
5121	NYSE	HMN	Mon, Mar 19, 2012	17.57	17.88	17.57	17.80
5120	NYSE	HMN	Fri, Mar 16, 2012	17.80	17.83	17.61	17.61
5119	NYSE	HMN	Thu, Mar 15, 2012	17.61	17.83	17.39	17.79
5118	NYSE	HMN	Wed, Mar 14, 2012	18.02	18.11	17.64	17.69
5117	NYSE	HMN	Tue, Mar 13, 2012	17.68	18.08	17.65	18.07
5116	NYSE	HMN	Mon, Mar 12, 2012	17.61	17.68	17.45	17.55
5115	NYSE	HMN	Fri, Mar 9, 2012	17.33	17.74	17.21	17.59
5114	NYSE	HMN	Thu, Mar 8, 2012	17.44	17.46	17.17	17.42
5113	NYSE	HMN	Wed, Mar 7, 2012	17.33	17.46	17.17	17.32
5112	NYSE	HMN	Tue, Mar 6, 2012	17.24	17.41	17.14	17.20
5111	NYSE	HMN	Mon, Mar 5, 2012	17.19	17.46	17.09	17.42
5110	NYSE	HMN	Fri, Mar 2, 2012	17.54	17.58	17.19	17.21
5109	NYSE	HMN	Thu, Mar 1, 2012	17.45	17.67	17.29	17.53
5108	NYSE	HMN	Wed, Feb 29, 2012	17.48	17.50	17.18	17.33
5107	NYSE	HMN	Tue, Feb 28, 2012	17.34	17.49	17.22	17.46
5106	NYSE	HMN	Mon, Feb 27, 2012	17.16	17.43	17.07	17.35
5105	NYSE	HMN	Fri, Feb 24, 2012	17.23	17.34	17.12	17.27
5104	NYSE	HMN	Thu, Feb 23, 2012	16.97	17.35	16.92	17.18
5103	NYSE	HMN	Wed, Feb 22, 2012	16.95	16.99	16.77	16.91
5102	NYSE	HMN	Tue, Feb 21, 2012	16.83	17.00	16.80	16.98
5101	NYSE	HMN	Fri, Feb 17, 2012	16.95	16.99	16.74	16.77
5100	NYSE	HMN	Thu, Feb 16, 2012	16.56	16.97	16.50	16.89
5099	NYSE	HMN	Wed, Feb 15, 2012	16.97	16.97	16.47	16.52
5098	NYSE	HMN	Tue, Feb 14, 2012	17.00	17.05	16.62	16.87
5097	NYSE	HMN	Mon, Feb 13, 2012	17.06	17.15	16.73	17.06
5096	NYSE	HMN	Fri, Feb 10, 2012	16.70	17.09	16.70	16.87
5095	NYSE	HMN	Thu, Feb 9, 2012	17.31	17.42	16.71	16.94
5094	NYSE	HMN	Wed, Feb 8, 2012	16.22	17.50	16.22	17.20
5093	NYSE	HMN	Tue, Feb 7, 2012	16.09	16.30	15.99	16.13
5092	NYSE	HMN	Mon, Feb 6, 2012	16.03	16.12	15.84	16.09
5091	NYSE	HMN	Fri, Feb 3, 2012	16.29	16.33	16.06	16.10
5090	NYSE	HMN	Thu, Feb 2, 2012	16.20	16.22	15.90	16.00
5089	NYSE	HMN	Wed, Feb 1, 2012	15.79	16.25	15.65	16.12
5088	NYSE	HMN	Tue, Jan 31, 2012	15.56	15.67	15.38	15.64
5087	NYSE	HMN	Mon, Jan 30, 2012	15.52	15.52	15.30	15.39
5086	NYSE	HMN	Fri, Jan 27, 2012	15.56	15.75	15.54	15.67
5085	NYSE	HMN	Thu, Jan 26, 2012	15.70	15.78	15.49	15.65
5084	NYSE	HMN	Wed, Jan 25, 2012	15.61	15.61	15.39	15.59
5083	NYSE	HMN	Tue, Jan 24, 2012	15.62	15.81	15.49	15.66
5082	NYSE	HMN	Mon, Jan 23, 2012	15.66	15.79	15.32	15.74
5081	NYSE	HMN	Fri, Jan 20, 2012	15.55	15.79	15.52	15.72
5080	NYSE	HMN	Thu, Jan 19, 2012	15.72	15.72	15.53	15.54
5079	NYSE	HMN	Wed, Jan 18, 2012	15.29	15.61	15.25	15.61
5078	NYSE	HMN	Tue, Jan 17, 2012	15.34	15.45	15.19	15.27
5077	NYSE	HMN	Fri, Jan 13, 2012	15.00	15.33	14.99	15.24
5076	NYSE	HMN	Thu, Jan 12, 2012	15.22	15.36	15.06	15.25
5075	NYSE	HMN	Wed, Jan 11, 2012	14.91	15.29	14.87	15.13
5074	NYSE	HMN	Tue, Jan 10, 2012	14.81	15.01	14.74	14.98
5073	NYSE	HMN	Mon, Jan 9, 2012	14.48	14.61	14.35	14.59
5072	NYSE	HMN	Fri, Jan 6, 2012	14.16	14.43	14.00	14.38
5071	NYSE	HMN	Thu, Jan 5, 2012	13.98	14.19	13.80	14.15
5070	NYSE	HMN	Wed, Jan 4, 2012	14.07	14.30	14.02	14.11
5069	NYSE	HMN	Tue, Jan 3, 2012	14.02	14.33	13.94	14.21
5068	NYSE	HMN	Fri, Dec 30, 2011	14.03	14.04	13.70	13.71
5067	NYSE	HMN	Thu, Dec 29, 2011	14.00	14.11	13.92	14.03
5066	NYSE	HMN	Wed, Dec 28, 2011	14.02	14.07	13.90	13.91
5065	NYSE	HMN	Tue, Dec 27, 2011	13.91	14.19	13.91	14.03
5064	NYSE	HMN	Fri, Dec 23, 2011	14.04	14.08	13.89	13.94
5063	NYSE	HMN	Thu, Dec 22, 2011	13.82	14.05	13.74	13.98
5062	NYSE	HMN	Wed, Dec 21, 2011	13.58	13.77	13.37	13.77
5061	NYSE	HMN	Tue, Dec 20, 2011	13.46	13.65	13.41	13.63
5060	NYSE	HMN	Mon, Dec 19, 2011	13.17	13.36	12.87	13.17
5059	NYSE	HMN	Fri, Dec 16, 2011	13.30	13.49	12.78	13.09
5058	NYSE	HMN	Thu, Dec 15, 2011	13.23	13.30	13.06	13.18
5057	NYSE	HMN	Wed, Dec 14, 2011	13.04	13.50	12.96	13.10
5056	NYSE	HMN	Tue, Dec 13, 2011	13.48	13.56	13.04	13.14
5055	NYSE	HMN	Mon, Dec 12, 2011	13.36	13.49	13.25	13.36
5054	NYSE	HMN	Fri, Dec 9, 2011	13.44	13.71	13.38	13.59
5053	NYSE	HMN	Thu, Dec 8, 2011	13.28	13.66	13.21	13.38
5052	NYSE	HMN	Wed, Dec 7, 2011	12.88	13.40	12.80	13.33
5051	NYSE	HMN	Tue, Dec 6, 2011	12.98	13.10	12.80	13.00
5050	NYSE	HMN	Mon, Dec 5, 2011	12.85	13.03	12.67	12.83
5049	NYSE	HMN	Fri, Dec 2, 2011	12.46	12.72	12.46	12.61
5048	NYSE	HMN	Thu, Dec 1, 2011	12.22	12.41	12.10	12.26
5047	NYSE	HMN	Wed, Nov 30, 2011	12.28	12.32	12.08	12.21
5046	NYSE	HMN	Tue, Nov 29, 2011	12.04	12.04	11.72	11.80
5045	NYSE	HMN	Mon, Nov 28, 2011	12.00	12.04	11.87	12.00
5044	NYSE	HMN	Fri, Nov 25, 2011	11.64	11.90	11.60	11.63
5043	NYSE	HMN	Wed, Nov 23, 2011	11.97	11.98	11.59	11.70
5042	NYSE	HMN	Tue, Nov 22, 2011	12.14	12.23	12.00	12.07
5041	NYSE	HMN	Mon, Nov 21, 2011	12.33	12.39	12.09	12.11
5040	NYSE	HMN	Fri, Nov 18, 2011	12.47	12.69	12.38	12.57
5039	NYSE	HMN	Thu, Nov 17, 2011	12.68	12.75	12.44	12.49
5038	NYSE	HMN	Wed, Nov 16, 2011	12.76	12.90	12.63	12.65
5037	NYSE	HMN	Tue, Nov 15, 2011	12.81	13.05	12.73	12.89
5036	NYSE	HMN	Mon, Nov 14, 2011	13.25	13.26	12.69	12.88
5035	NYSE	HMN	Fri, Nov 11, 2011	13.16	13.38	13.03	13.31
5034	NYSE	HMN	Thu, Nov 10, 2011	13.09	13.12	12.82	13.04
5033	NYSE	HMN	Wed, Nov 9, 2011	13.41	13.55	12.82	12.85
5032	NYSE	HMN	Tue, Nov 8, 2011	13.69	13.92	13.40	13.82
5031	NYSE	HMN	Mon, Nov 7, 2011	13.45	13.66	13.21	13.58
5030	NYSE	HMN	Fri, Nov 4, 2011	13.49	13.59	13.34	13.52
5029	NYSE	HMN	Thu, Nov 3, 2011	13.47	13.65	13.04	13.62
5028	NYSE	HMN	Wed, Nov 2, 2011	13.16	13.48	13.08	13.34
5027	NYSE	HMN	Tue, Nov 1, 2011	13.00	13.27	12.83	12.90
5026	NYSE	HMN	Mon, Oct 31, 2011	13.50	13.75	13.40	13.45
5025	NYSE	HMN	Fri, Oct 28, 2011	13.82	13.82	13.40	13.69
5024	NYSE	HMN	Thu, Oct 27, 2011	12.81	14.31	12.81	14.18
5023	NYSE	HMN	Wed, Oct 26, 2011	12.76	12.92	12.49	12.85
5022	NYSE	HMN	Tue, Oct 25, 2011	12.58	12.80	12.26	12.48
5021	NYSE	HMN	Mon, Oct 24, 2011	12.03	12.69	11.99	12.67
5020	NYSE	HMN	Fri, Oct 21, 2011	11.95	12.21	11.79	11.94
5019	NYSE	HMN	Thu, Oct 20, 2011	11.97	11.97	11.49	11.79
5018	NYSE	HMN	Wed, Oct 19, 2011	12.24	12.31	11.89	11.93
5017	NYSE	HMN	Tue, Oct 18, 2011	11.62	12.35	11.52	12.25
5016	NYSE	HMN	Mon, Oct 17, 2011	11.96	11.96	11.53	11.59
5015	NYSE	HMN	Fri, Oct 14, 2011	12.01	12.16	11.83	12.07
5014	NYSE	HMN	Thu, Oct 13, 2011	12.20	12.20	11.64	11.85
5013	NYSE	HMN	Wed, Oct 12, 2011	11.96	12.42	11.90	12.29
5012	NYSE	HMN	Tue, Oct 11, 2011	11.77	11.91	11.61	11.83
5011	NYSE	HMN	Mon, Oct 10, 2011	11.52	11.90	11.52	11.90
5010	NYSE	HMN	Fri, Oct 7, 2011	11.74	11.76	11.23	11.32
5009	NYSE	HMN	Thu, Oct 6, 2011	11.42	11.80	11.28	11.65
5008	NYSE	HMN	Wed, Oct 5, 2011	11.58	11.66	11.36	11.48
5007	NYSE	HMN	Tue, Oct 4, 2011	10.62	11.65	10.51	11.56
5006	NYSE	HMN	Mon, Oct 3, 2011	11.31	11.59	10.74	10.74
5005	NYSE	HMN	Fri, Sep 30, 2011	11.34	11.65	11.34	11.41
5004	NYSE	HMN	Thu, Sep 29, 2011	11.23	11.55	11.14	11.48
5003	NYSE	HMN	Wed, Sep 28, 2011	11.32	11.35	10.92	10.94
5002	NYSE	HMN	Tue, Sep 27, 2011	11.58	11.74	11.16	11.26
5001	NYSE	HMN	Mon, Sep 26, 2011	11.33	11.39	10.92	11.38
5000	NYSE	HMN	Fri, Sep 23, 2011	11.06	11.34	11.02	11.20
4999	NYSE	HMN	Thu, Sep 22, 2011	10.84	11.22	10.70	11.06
4998	NYSE	HMN	Wed, Sep 21, 2011	11.77	11.86	11.09	11.13
4997	NYSE	HMN	Tue, Sep 20, 2011	12.01	12.19	11.74	11.78
4996	NYSE	HMN	Mon, Sep 19, 2011	12.26	12.27	11.90	12.01
4995	NYSE	HMN	Fri, Sep 16, 2011	12.61	12.84	12.39	12.50
4994	NYSE	HMN	Thu, Sep 15, 2011	12.41	12.52	11.98	12.52
4993	NYSE	HMN	Wed, Sep 14, 2011	12.27	12.51	11.84	12.35
4992	NYSE	HMN	Tue, Sep 13, 2011	12.09	12.22	11.92	12.12
4991	NYSE	HMN	Mon, Sep 12, 2011	11.81	12.07	11.69	12.05
4990	NYSE	HMN	Fri, Sep 9, 2011	11.97	12.17	11.79	11.98
4989	NYSE	HMN	Thu, Sep 8, 2011	12.41	12.55	12.05	12.08
4988	NYSE	HMN	Wed, Sep 7, 2011	12.46	12.54	12.32	12.52
4987	NYSE	HMN	Tue, Sep 6, 2011	11.86	12.26	11.86	12.23
4986	NYSE	HMN	Fri, Sep 2, 2011	12.56	12.61	12.25	12.25
4985	NYSE	HMN	Thu, Sep 1, 2011	13.30	13.41	12.70	12.78
4984	NYSE	HMN	Wed, Aug 31, 2011	13.44	13.60	13.24	13.32
4983	NYSE	HMN	Tue, Aug 30, 2011	13.36	13.42	13.00	13.35
4982	NYSE	HMN	Mon, Aug 29, 2011	12.72	13.47	12.72	13.45
4981	NYSE	HMN	Fri, Aug 26, 2011	12.27	12.63	12.10	12.53
4980	NYSE	HMN	Thu, Aug 25, 2011	12.89	13.08	12.29	12.38
4979	NYSE	HMN	Wed, Aug 24, 2011	12.69	13.06	12.48	12.76
4978	NYSE	HMN	Tue, Aug 23, 2011	12.34	12.80	12.17	12.70
4977	NYSE	HMN	Mon, Aug 22, 2011	12.99	13.09	12.31	12.34
4976	NYSE	HMN	Fri, Aug 19, 2011	12.47	13.01	12.35	12.61
4975	NYSE	HMN	Thu, Aug 18, 2011	12.98	13.06	12.61	12.71
4974	NYSE	HMN	Wed, Aug 17, 2011	13.44	13.57	13.28	13.47
4973	NYSE	HMN	Tue, Aug 16, 2011	13.50	13.77	13.35	13.37
4972	NYSE	HMN	Mon, Aug 15, 2011	13.18	13.69	13.18	13.66
4971	NYSE	HMN	Fri, Aug 12, 2011	13.91	13.91	12.93	13.03
4970	NYSE	HMN	Thu, Aug 11, 2011	13.17	13.99	13.11	13.77
4969	NYSE	HMN	Wed, Aug 10, 2011	13.66	13.79	13.10	13.16
4968	NYSE	HMN	Tue, Aug 9, 2011	13.26	14.13	12.67	14.09
4967	NYSE	HMN	Mon, Aug 8, 2011	13.51	13.97	13.08	13.16
4966	NYSE	HMN	Fri, Aug 5, 2011	14.23	14.38	13.60	13.91
4965	NYSE	HMN	Thu, Aug 4, 2011	14.43	14.52	13.98	14.05
4964	NYSE	HMN	Wed, Aug 3, 2011	14.51	14.68	14.28	14.65
4963	NYSE	HMN	Tue, Aug 2, 2011	14.55	14.85	14.46	14.46
4962	NYSE	HMN	Mon, Aug 1, 2011	14.69	14.76	14.50	14.64
4961	NYSE	HMN	Fri, Jul 29, 2011	14.42	14.62	14.38	14.56
4960	NYSE	HMN	Thu, Jul 28, 2011	14.50	14.76	14.50	14.63
4959	NYSE	HMN	Wed, Jul 27, 2011	14.71	14.71	14.39	14.58
4958	NYSE	HMN	Tue, Jul 26, 2011	14.77	14.89	14.69	14.82
4957	NYSE	HMN	Mon, Jul 25, 2011	14.74	14.88	14.70	14.79
4956	NYSE	HMN	Fri, Jul 22, 2011	15.12	15.12	14.87	14.93
4955	NYSE	HMN	Thu, Jul 21, 2011	15.00	15.24	14.95	15.08
4954	NYSE	HMN	Wed, Jul 20, 2011	15.01	15.01	14.82	14.89
4953	NYSE	HMN	Tue, Jul 19, 2011	14.99	15.08	14.81	14.98
4952	NYSE	HMN	Mon, Jul 18, 2011	15.03	15.07	14.65	14.82
4951	NYSE	HMN	Fri, Jul 15, 2011	15.06	15.27	14.95	15.07
4950	NYSE	HMN	Thu, Jul 14, 2011	15.59	15.60	15.01	15.01
4949	NYSE	HMN	Wed, Jul 13, 2011	15.66	15.73	15.50	15.58
4948	NYSE	HMN	Tue, Jul 12, 2011	15.39	15.80	15.38	15.54
4947	NYSE	HMN	Mon, Jul 11, 2011	15.64	15.64	15.46	15.49
4946	NYSE	HMN	Fri, Jul 8, 2011	15.70	15.87	15.63	15.84
4945	NYSE	HMN	Thu, Jul 7, 2011	15.93	16.11	15.69	15.90
4944	NYSE	HMN	Wed, Jul 6, 2011	15.84	15.87	15.62	15.78
4943	NYSE	HMN	Tue, Jul 5, 2011	15.81	15.90	15.66	15.89
4942	NYSE	HMN	Fri, Jul 1, 2011	15.62	15.97	15.49	15.84
4941	NYSE	HMN	Thu, Jun 30, 2011	15.53	15.65	15.46	15.61
4940	NYSE	HMN	Wed, Jun 29, 2011	15.41	15.52	15.28	15.47
4939	NYSE	HMN	Tue, Jun 28, 2011	15.33	15.42	15.14	15.32
4938	NYSE	HMN	Mon, Jun 27, 2011	14.96	15.42	14.93	15.33
4937	NYSE	HMN	Fri, Jun 24, 2011	15.01	15.18	14.89	14.95
4936	NYSE	HMN	Thu, Jun 23, 2011	14.96	15.09	14.79	14.96
4935	NYSE	HMN	Wed, Jun 22, 2011	15.11	15.40	15.11	15.15
4934	NYSE	HMN	Tue, Jun 21, 2011	14.95	15.27	14.88	15.20
4933	NYSE	HMN	Mon, Jun 20, 2011	14.76	14.96	14.67	14.81
4932	NYSE	HMN	Fri, Jun 17, 2011	15.07	15.17	14.78	14.81
4931	NYSE	HMN	Thu, Jun 16, 2011	14.79	15.14	14.79	14.97
4930	NYSE	HMN	Wed, Jun 15, 2011	14.88	15.01	14.71	14.78
4929	NYSE	HMN	Tue, Jun 14, 2011	14.98	15.23	14.98	15.08
4928	NYSE	HMN	Mon, Jun 13, 2011	14.88	14.97	14.70	14.88
4927	NYSE	HMN	Fri, Jun 10, 2011	14.80	15.37	14.46	14.87
4926	NYSE	HMN	Thu, Jun 9, 2011	15.30	15.33	15.10	15.24
4925	NYSE	HMN	Wed, Jun 8, 2011	15.29	15.43	15.22	15.27
4924	NYSE	HMN	Tue, Jun 7, 2011	15.72	15.72	15.27	15.35
4923	NYSE	HMN	Mon, Jun 6, 2011	15.67	15.79	15.57	15.57
4922	NYSE	HMN	Fri, Jun 3, 2011	15.76	15.82	15.66	15.70
4921	NYSE	HMN	Thu, Jun 2, 2011	16.06	16.17	15.95	16.00
4920	NYSE	HMN	Wed, Jun 1, 2011	16.30	16.30	15.91	16.00
4919	NYSE	HMN	Tue, May 31, 2011	16.34	16.36	16.04	16.32
4918	NYSE	HMN	Fri, May 27, 2011	16.28	16.35	15.97	16.12
4917	NYSE	HMN	Thu, May 26, 2011	16.16	16.29	15.99	16.27
4916	NYSE	HMN	Wed, May 25, 2011	15.91	16.27	15.87	16.24
4915	NYSE	HMN	Tue, May 24, 2011	16.25	16.31	15.93	16.01
4914	NYSE	HMN	Mon, May 23, 2011	16.37	16.41	16.18	16.23
4913	NYSE	HMN	Fri, May 20, 2011	16.75	16.79	16.55	16.56
4912	NYSE	HMN	Thu, May 19, 2011	16.90	16.94	16.64	16.84
4911	NYSE	HMN	Wed, May 18, 2011	16.95	16.99	16.73	16.84
4910	NYSE	HMN	Tue, May 17, 2011	16.94	17.06	16.84	16.96
4909	NYSE	HMN	Mon, May 16, 2011	16.87	17.41	16.77	17.06
4908	NYSE	HMN	Fri, May 13, 2011	17.63	17.63	16.83	17.01
4907	NYSE	HMN	Thu, May 12, 2011	17.15	17.65	17.10	17.62
4906	NYSE	HMN	Wed, May 11, 2011	17.52	17.71	17.06	17.22
4905	NYSE	HMN	Tue, May 10, 2011	17.39	17.67	17.33	17.65
4904	NYSE	HMN	Mon, May 9, 2011	17.09	17.33	16.91	17.28
4903	NYSE	HMN	Fri, May 6, 2011	17.27	17.46	17.07	17.14
4902	NYSE	HMN	Thu, May 5, 2011	17.41	17.63	17.08	17.12
4901	NYSE	HMN	Wed, May 4, 2011	17.76	17.76	17.32	17.52
4900	NYSE	HMN	Tue, May 3, 2011	17.59	17.74	17.50	17.70
4899	NYSE	HMN	Mon, May 2, 2011	17.94	17.94	17.52	17.65
4898	NYSE	HMN	Fri, Apr 29, 2011	17.94	17.96	17.75	17.88
4897	NYSE	HMN	Thu, Apr 28, 2011	18.01	18.03	17.59	17.81
4896	NYSE	HMN	Wed, Apr 27, 2011	17.74	18.22	17.08	18.01
4895	NYSE	HMN	Tue, Apr 26, 2011	16.41	16.68	16.33	16.51
4894	NYSE	HMN	Mon, Apr 25, 2011	16.80	16.85	16.26	16.32
4893	NYSE	HMN	Thu, Apr 21, 2011	16.68	16.92	16.66	16.88
4892	NYSE	HMN	Wed, Apr 20, 2011	16.74	16.76	16.34	16.57
4891	NYSE	HMN	Tue, Apr 19, 2011	16.51	16.55	16.25	16.47
4890	NYSE	HMN	Mon, Apr 18, 2011	16.39	16.48	16.15	16.47
4889	NYSE	HMN	Fri, Apr 15, 2011	16.55	16.72	16.38	16.68
4888	NYSE	HMN	Thu, Apr 14, 2011	16.30	16.66	16.16	16.60
4887	NYSE	HMN	Wed, Apr 13, 2011	16.70	16.70	16.26	16.41
4886	NYSE	HMN	Tue, Apr 12, 2011	16.81	16.92	16.57	16.57
4885	NYSE	HMN	Mon, Apr 11, 2011	17.08	17.25	16.84	16.89
4884	NYSE	HMN	Fri, Apr 8, 2011	17.46	17.48	17.00	17.11
4883	NYSE	HMN	Thu, Apr 7, 2011	17.45	17.77	17.32	17.34
4882	NYSE	HMN	Wed, Apr 6, 2011	17.00	17.51	16.97	17.41
4881	NYSE	HMN	Tue, Apr 5, 2011	16.98	16.98	16.67	16.96
4880	NYSE	HMN	Mon, Apr 4, 2011	16.78	16.99	16.64	16.98
4879	NYSE	HMN	Fri, Apr 1, 2011	16.96	16.97	16.65	16.74
4878	NYSE	HMN	Thu, Mar 31, 2011	16.44	16.81	16.42	16.80
4877	NYSE	HMN	Wed, Mar 30, 2011	16.45	16.57	16.29	16.50
4876	NYSE	HMN	Tue, Mar 29, 2011	16.42	16.45	16.25	16.35
4875	NYSE	HMN	Mon, Mar 28, 2011	16.71	16.71	16.38	16.39
4874	NYSE	HMN	Fri, Mar 25, 2011	16.60	16.83	16.42	16.61
4873	NYSE	HMN	Thu, Mar 24, 2011	16.74	16.74	16.45	16.51
4872	NYSE	HMN	Wed, Mar 23, 2011	16.83	16.83	16.57	16.67
4871	NYSE	HMN	Tue, Mar 22, 2011	17.01	17.13	16.72	16.90
4870	NYSE	HMN	Mon, Mar 21, 2011	16.77	17.00	16.66	17.00
4869	NYSE	HMN	Fri, Mar 18, 2011	16.56	16.80	16.50	16.55
4868	NYSE	HMN	Thu, Mar 17, 2011	16.44	16.51	16.31	16.41
4867	NYSE	HMN	Wed, Mar 16, 2011	16.30	16.45	16.15	16.30
4866	NYSE	HMN	Tue, Mar 15, 2011	15.95	16.48	15.95	16.33
4865	NYSE	HMN	Mon, Mar 14, 2011	16.45	16.60	16.40	16.52
4864	NYSE	HMN	Fri, Mar 11, 2011	16.47	16.84	16.43	16.65
4863	NYSE	HMN	Thu, Mar 10, 2011	16.81	16.83	16.56	16.57
4862	NYSE	HMN	Wed, Mar 9, 2011	16.83	17.01	16.56	17.01
4861	NYSE	HMN	Tue, Mar 8, 2011	16.40	17.03	16.32	16.84
4860	NYSE	HMN	Mon, Mar 7, 2011	16.62	16.67	16.20	16.37
4859	NYSE	HMN	Fri, Mar 4, 2011	16.87	16.96	16.43	16.56
4858	NYSE	HMN	Thu, Mar 3, 2011	16.76	17.04	16.76	16.88
4857	NYSE	HMN	Wed, Mar 2, 2011	16.62	16.69	16.37	16.58
4856	NYSE	HMN	Tue, Mar 1, 2011	17.02	17.02	16.42	16.60
4855	NYSE	HMN	Mon, Feb 28, 2011	17.03	17.13	16.81	16.95
4854	NYSE	HMN	Fri, Feb 25, 2011	16.58	17.02	16.48	16.97
4853	NYSE	HMN	Thu, Feb 24, 2011	16.79	16.89	16.45	16.53
4852	NYSE	HMN	Wed, Feb 23, 2011	17.16	17.19	16.72	16.74
4851	NYSE	HMN	Tue, Feb 22, 2011	17.60	17.79	17.10	17.12
4850	NYSE	HMN	Fri, Feb 18, 2011	17.53	17.82	17.29	17.80
4849	NYSE	HMN	Thu, Feb 17, 2011	17.39	17.49	17.22	17.42
4848	NYSE	HMN	Wed, Feb 16, 2011	17.39	17.45	17.33	17.41
4847	NYSE	HMN	Tue, Feb 15, 2011	17.47	17.53	17.30	17.31
4846	NYSE	HMN	Mon, Feb 14, 2011	17.62	17.71	17.46	17.52
4845	NYSE	HMN	Fri, Feb 11, 2011	17.48	17.72	17.25	17.69
4844	NYSE	HMN	Thu, Feb 10, 2011	17.67	17.99	17.54	17.60
4843	NYSE	HMN	Wed, Feb 9, 2011	17.67	17.79	17.45	17.75
4842	NYSE	HMN	Tue, Feb 8, 2011	17.30	17.88	16.93	17.77
4841	NYSE	HMN	Mon, Feb 7, 2011	17.65	17.71	17.39	17.63
4840	NYSE	HMN	Fri, Feb 4, 2011	17.64	17.66	17.45	17.65
4839	NYSE	HMN	Thu, Feb 3, 2011	17.45	17.79	17.26	17.63
4838	NYSE	HMN	Wed, Feb 2, 2011	17.76	17.91	17.26	17.44
4837	NYSE	HMN	Tue, Feb 1, 2011	17.40	18.00	17.40	17.87
4836	NYSE	HMN	Mon, Jan 31, 2011	17.51	17.84	17.23	17.28
4835	NYSE	HMN	Fri, Jan 28, 2011	17.94	17.95	17.33	17.40
4834	NYSE	HMN	Thu, Jan 27, 2011	17.75	18.02	17.70	17.97
4833	NYSE	HMN	Wed, Jan 26, 2011	17.70	17.92	17.59	17.81
4832	NYSE	HMN	Tue, Jan 25, 2011	17.42	17.65	17.30	17.62
4831	NYSE	HMN	Mon, Jan 24, 2011	17.29	17.54	17.29	17.53
4830	NYSE	HMN	Fri, Jan 21, 2011	17.56	17.56	17.21	17.26
4829	NYSE	HMN	Thu, Jan 20, 2011	17.42	17.72	17.41	17.44
4828	NYSE	HMN	Wed, Jan 19, 2011	17.97	18.00	17.39	17.52
4827	NYSE	HMN	Tue, Jan 18, 2011	18.07	18.10	17.77	18.02
4826	NYSE	HMN	Fri, Jan 14, 2011	17.94	18.11	17.89	18.11
4825	NYSE	HMN	Thu, Jan 13, 2011	17.99	18.18	17.90	17.94
4824	NYSE	HMN	Wed, Jan 12, 2011	18.23	18.23	17.94	17.97
4823	NYSE	HMN	Tue, Jan 11, 2011	18.13	18.25	17.95	18.06
4822	NYSE	HMN	Mon, Jan 10, 2011	17.97	18.16	17.75	18.04
4821	NYSE	HMN	Fri, Jan 7, 2011	18.27	18.27	17.96	18.06
4820	NYSE	HMN	Thu, Jan 6, 2011	18.13	18.43	18.04	18.19
4819	NYSE	HMN	Wed, Jan 5, 2011	18.02	18.23	17.97	18.15
4818	NYSE	HMN	Tue, Jan 4, 2011	18.42	18.42	17.96	18.09
4817	NYSE	HMN	Mon, Jan 3, 2011	18.23	18.43	18.07	18.37
4816	NYSE	HMN	Fri, Dec 31, 2010	18.00	18.18	17.98	18.04
4815	NYSE	HMN	Thu, Dec 30, 2010	18.07	18.18	18.00	18.00
4814	NYSE	HMN	Wed, Dec 29, 2010	18.15	18.20	18.00	18.04
4813	NYSE	HMN	Tue, Dec 28, 2010	18.11	18.21	17.95	18.05
4812	NYSE	HMN	Mon, Dec 27, 2010	17.95	18.17	17.90	18.11
4811	NYSE	HMN	Thu, Dec 23, 2010	17.99	18.10	17.87	17.99
4810	NYSE	HMN	Wed, Dec 22, 2010	18.05	18.13	17.97	17.99
4809	NYSE	HMN	Tue, Dec 21, 2010	17.97	18.03	17.87	17.96
4808	NYSE	HMN	Mon, Dec 20, 2010	18.13	18.19	17.82	17.90
4807	NYSE	HMN	Fri, Dec 17, 2010	17.75	18.07	17.60	18.03
4806	NYSE	HMN	Thu, Dec 16, 2010	17.99	17.99	17.71	17.78
4805	NYSE	HMN	Wed, Dec 15, 2010	18.00	18.19	17.99	18.00
4804	NYSE	HMN	Tue, Dec 14, 2010	17.80	18.05	17.76	18.00
4803	NYSE	HMN	Mon, Dec 13, 2010	17.74	17.85	17.62	17.71
4802	NYSE	HMN	Fri, Dec 10, 2010	17.46	17.74	17.32	17.73
4801	NYSE	HMN	Thu, Dec 9, 2010	17.49	17.56	17.29	17.40
4800	NYSE	HMN	Wed, Dec 8, 2010	17.07	17.50	17.06	17.33
4799	NYSE	HMN	Tue, Dec 7, 2010	17.23	17.24	16.95	17.02
4798	NYSE	HMN	Mon, Dec 6, 2010	16.98	17.07	16.67	17.03
4797	NYSE	HMN	Fri, Dec 3, 2010	16.78	17.10	16.68	17.04
4796	NYSE	HMN	Thu, Dec 2, 2010	16.87	16.96	16.70	16.83
4795	NYSE	HMN	Wed, Dec 1, 2010	16.68	16.92	16.61	16.87
4794	NYSE	HMN	Tue, Nov 30, 2010	16.39	16.44	16.17	16.33
4793	NYSE	HMN	Mon, Nov 29, 2010	16.42	16.62	16.32	16.57
4792	NYSE	HMN	Fri, Nov 26, 2010	16.46	16.52	16.41	16.46
4791	NYSE	HMN	Wed, Nov 24, 2010	16.49	16.72	16.43	16.61
4790	NYSE	HMN	Tue, Nov 23, 2010	16.21	16.36	16.07	16.30
4789	NYSE	HMN	Mon, Nov 22, 2010	16.38	16.56	16.17	16.46
4788	NYSE	HMN	Fri, Nov 19, 2010	16.54	16.61	16.41	16.47
4787	NYSE	HMN	Thu, Nov 18, 2010	16.68	16.88	16.58	16.64
4786	NYSE	HMN	Wed, Nov 17, 2010	16.55	16.66	16.37	16.47
4785	NYSE	HMN	Tue, Nov 16, 2010	16.73	16.84	16.39	16.50
4784	NYSE	HMN	Mon, Nov 15, 2010	17.02	17.06	16.80	16.85
4783	NYSE	HMN	Fri, Nov 12, 2010	17.01	17.32	16.92	16.95
4782	NYSE	HMN	Thu, Nov 11, 2010	17.30	17.49	17.16	17.19
4781	NYSE	HMN	Wed, Nov 10, 2010	17.46	17.59	17.26	17.51
4780	NYSE	HMN	Tue, Nov 9, 2010	17.92	17.96	17.29	17.38
4779	NYSE	HMN	Mon, Nov 8, 2010	17.95	18.02	17.79	17.84
4778	NYSE	HMN	Fri, Nov 5, 2010	18.15	18.40	17.93	18.04
4777	NYSE	HMN	Thu, Nov 4, 2010	18.32	18.52	18.09	18.17
4776	NYSE	HMN	Wed, Nov 3, 2010	18.51	18.59	17.78	18.01
4775	NYSE	HMN	Tue, Nov 2, 2010	18.33	18.47	18.16	18.43
4774	NYSE	HMN	Mon, Nov 1, 2010	18.76	18.83	17.88	18.06
4773	NYSE	HMN	Fri, Oct 29, 2010	18.19	19.28	17.72	18.69
4772	NYSE	HMN	Thu, Oct 28, 2010	19.00	19.06	18.02	18.32
4771	NYSE	HMN	Wed, Oct 27, 2010	19.10	19.11	18.52	18.78
4770	NYSE	HMN	Tue, Oct 26, 2010	19.20	19.44	19.12	19.25
4769	NYSE	HMN	Mon, Oct 25, 2010	19.29	19.50	19.19	19.29
4768	NYSE	HMN	Fri, Oct 22, 2010	19.10	19.16	18.89	19.16
4767	NYSE	HMN	Thu, Oct 21, 2010	19.00	19.19	18.76	19.10
4766	NYSE	HMN	Wed, Oct 20, 2010	18.56	19.00	18.53	18.84
4765	NYSE	HMN	Tue, Oct 19, 2010	18.56	18.94	18.28	18.45
4764	NYSE	HMN	Mon, Oct 18, 2010	18.71	19.02	18.71	18.89
4763	NYSE	HMN	Fri, Oct 15, 2010	18.76	18.88	18.56	18.67
4762	NYSE	HMN	Thu, Oct 14, 2010	18.44	18.61	18.35	18.52
4761	NYSE	HMN	Wed, Oct 13, 2010	18.25	18.57	18.14	18.42
4760	NYSE	HMN	Tue, Oct 12, 2010	18.02	18.25	17.79	18.13
4759	NYSE	HMN	Mon, Oct 11, 2010	18.46	18.48	18.00	18.01
4758	NYSE	HMN	Fri, Oct 8, 2010	17.88	18.57	17.79	18.42
4757	NYSE	HMN	Thu, Oct 7, 2010	18.11	18.41	17.80	17.83
4756	NYSE	HMN	Wed, Oct 6, 2010	17.85	18.00	17.67	18.00
4755	NYSE	HMN	Tue, Oct 5, 2010	17.50	17.93	17.26	17.93
4754	NYSE	HMN	Mon, Oct 4, 2010	17.34	17.49	17.14	17.26
4753	NYSE	HMN	Fri, Oct 1, 2010	17.98	17.98	17.31	17.43
4752	NYSE	HMN	Thu, Sep 30, 2010	17.91	18.16	17.63	17.78
4751	NYSE	HMN	Wed, Sep 29, 2010	17.80	17.92	17.45	17.71
4750	NYSE	HMN	Tue, Sep 28, 2010	17.31	17.96	17.00	17.92
4749	NYSE	HMN	Mon, Sep 27, 2010	17.58	17.58	17.03	17.23
4748	NYSE	HMN	Fri, Sep 24, 2010	17.11	17.64	17.10	17.63
4747	NYSE	HMN	Thu, Sep 23, 2010	17.34	17.46	16.80	16.82
4746	NYSE	HMN	Wed, Sep 22, 2010	17.73	17.83	17.46	17.54
4745	NYSE	HMN	Tue, Sep 21, 2010	18.07	18.07	17.68	17.82
4744	NYSE	HMN	Mon, Sep 20, 2010	17.69	18.17	17.49	18.06
4743	NYSE	HMN	Fri, Sep 17, 2010	17.47	17.71	17.39	17.64
4742	NYSE	HMN	Thu, Sep 16, 2010	17.59	17.61	17.31	17.34
4741	NYSE	HMN	Wed, Sep 15, 2010	17.54	17.68	17.43	17.63
4740	NYSE	HMN	Tue, Sep 14, 2010	17.44	17.82	16.92	17.63
4739	NYSE	HMN	Mon, Sep 13, 2010	17.64	17.82	17.40	17.78
4738	NYSE	HMN	Fri, Sep 10, 2010	17.53	17.53	17.07	17.40
4737	NYSE	HMN	Thu, Sep 9, 2010	17.60	17.63	17.29	17.45
4736	NYSE	HMN	Wed, Sep 8, 2010	17.58	17.60	17.18	17.31
4735	NYSE	HMN	Tue, Sep 7, 2010	17.52	17.82	17.34	17.48
4734	NYSE	HMN	Fri, Sep 3, 2010	17.30	17.67	17.11	17.65
4733	NYSE	HMN	Thu, Sep 2, 2010	17.14	17.17	16.72	17.03
4732	NYSE	HMN	Wed, Sep 1, 2010	16.72	17.25	16.59	17.20
4731	NYSE	HMN	Tue, Aug 31, 2010	16.13	16.58	15.94	16.40
4730	NYSE	HMN	Mon, Aug 30, 2010	16.46	16.60	16.13	16.15
4729	NYSE	HMN	Fri, Aug 27, 2010	16.04	16.56	15.97	16.54
4728	NYSE	HMN	Thu, Aug 26, 2010	15.95	16.08	15.79	15.85
4727	NYSE	HMN	Wed, Aug 25, 2010	15.50	15.94	15.37	15.93
4726	NYSE	HMN	Tue, Aug 24, 2010	15.50	15.83	15.38	15.59
4725	NYSE	HMN	Mon, Aug 23, 2010	15.88	16.07	15.63	15.74
4724	NYSE	HMN	Fri, Aug 20, 2010	15.80	15.91	15.60	15.79
4723	NYSE	HMN	Thu, Aug 19, 2010	16.35	16.39	15.80	15.82
4722	NYSE	HMN	Wed, Aug 18, 2010	16.39	16.55	16.13	16.38
4721	NYSE	HMN	Tue, Aug 17, 2010	16.18	16.57	16.13	16.48
4720	NYSE	HMN	Mon, Aug 16, 2010	15.86	16.22	15.81	15.93
4719	NYSE	HMN	Fri, Aug 13, 2010	16.15	16.21	15.87	15.98
4718	NYSE	HMN	Thu, Aug 12, 2010	15.98	16.35	15.92	16.26
4717	NYSE	HMN	Wed, Aug 11, 2010	16.25	16.79	16.08	16.27
4716	NYSE	HMN	Tue, Aug 10, 2010	17.10	17.32	16.46	16.67
4715	NYSE	HMN	Mon, Aug 9, 2010	17.15	17.39	17.02	17.36
4714	NYSE	HMN	Fri, Aug 6, 2010	16.70	17.11	16.64	17.07
4713	NYSE	HMN	Thu, Aug 5, 2010	17.10	17.25	16.84	16.90
4712	NYSE	HMN	Wed, Aug 4, 2010	17.04	17.36	16.95	17.29
4711	NYSE	HMN	Tue, Aug 3, 2010	17.24	17.26	16.86	16.90
4710	NYSE	HMN	Mon, Aug 2, 2010	17.07	17.31	16.84	17.29
4709	NYSE	HMN	Fri, Jul 30, 2010	16.57	16.97	16.55	16.82
4708	NYSE	HMN	Thu, Jul 29, 2010	16.41	16.84	16.30	16.79
4707	NYSE	HMN	Wed, Jul 28, 2010	16.30	16.42	16.03	16.10
4706	NYSE	HMN	Tue, Jul 27, 2010	16.31	16.56	16.25	16.32
4705	NYSE	HMN	Mon, Jul 26, 2010	16.01	16.34	16.01	16.23
4704	NYSE	HMN	Fri, Jul 23, 2010	15.65	16.21	15.53	16.00
4703	NYSE	HMN	Thu, Jul 22, 2010	15.48	15.80	15.35	15.75
4702	NYSE	HMN	Wed, Jul 21, 2010	15.84	15.98	15.20	15.20
4701	NYSE	HMN	Tue, Jul 20, 2010	15.22	15.67	15.08	15.67
4700	NYSE	HMN	Mon, Jul 19, 2010	15.39	15.51	15.01	15.40
4699	NYSE	HMN	Fri, Jul 16, 2010	15.93	15.93	15.33	15.36
4698	NYSE	HMN	Thu, Jul 15, 2010	16.17	16.28	15.80	16.05
4697	NYSE	HMN	Wed, Jul 14, 2010	16.56	16.56	16.05	16.17
4696	NYSE	HMN	Tue, Jul 13, 2010	15.99	16.63	15.88	16.58
4695	NYSE	HMN	Mon, Jul 12, 2010	16.13	16.13	15.45	15.70
4694	NYSE	HMN	Fri, Jul 9, 2010	15.65	16.23	15.58	16.14
4693	NYSE	HMN	Thu, Jul 8, 2010	15.96	15.96	15.26	15.64
4692	NYSE	HMN	Wed, Jul 7, 2010	15.20	15.80	15.19	15.77
4691	NYSE	HMN	Tue, Jul 6, 2010	15.08	15.34	14.93	15.09
4690	NYSE	HMN	Fri, Jul 2, 2010	15.16	15.21	14.62	14.75
4689	NYSE	HMN	Thu, Jul 1, 2010	15.32	15.43	14.89	15.11
4688	NYSE	HMN	Wed, Jun 30, 2010	15.15	15.70	14.94	15.30
4687	NYSE	HMN	Tue, Jun 29, 2010	15.80	15.94	14.95	15.12
4686	NYSE	HMN	Mon, Jun 28, 2010	16.50	16.50	16.03	16.05
4685	NYSE	HMN	Fri, Jun 25, 2010	15.93	16.58	15.72	16.50
4684	NYSE	HMN	Thu, Jun 24, 2010	15.76	15.97	15.50	15.82
4683	NYSE	HMN	Wed, Jun 23, 2010	15.57	15.93	15.45	15.80
4682	NYSE	HMN	Tue, Jun 22, 2010	15.88	16.18	15.55	15.57
4681	NYSE	HMN	Mon, Jun 21, 2010	16.09	16.62	15.73	15.81
4680	NYSE	HMN	Fri, Jun 18, 2010	15.84	15.92	15.53	15.90
4679	NYSE	HMN	Thu, Jun 17, 2010	16.03	16.14	15.61	15.72
4678	NYSE	HMN	Wed, Jun 16, 2010	15.55	16.03	15.47	15.95
4677	NYSE	HMN	Tue, Jun 15, 2010	15.47	15.80	15.33	15.78
4676	NYSE	HMN	Mon, Jun 14, 2010	15.62	15.96	15.40	15.42
4675	NYSE	HMN	Fri, Jun 11, 2010	15.12	15.61	15.05	15.52
4674	NYSE	HMN	Thu, Jun 10, 2010	14.86	15.44	14.72	15.40
4673	NYSE	HMN	Wed, Jun 9, 2010	14.75	14.96	14.57	14.66
4672	NYSE	HMN	Tue, Jun 8, 2010	14.83	14.85	14.40	14.65
4671	NYSE	HMN	Mon, Jun 7, 2010	14.84	15.09	14.48	14.75
4670	NYSE	HMN	Fri, Jun 4, 2010	15.04	15.23	14.66	14.73
4669	NYSE	HMN	Thu, Jun 3, 2010	15.32	15.48	14.79	15.39
4668	NYSE	HMN	Wed, Jun 2, 2010	14.98	15.15	14.71	15.15
4667	NYSE	HMN	Tue, Jun 1, 2010	15.34	15.69	14.85	14.85
4666	NYSE	HMN	Fri, May 28, 2010	15.46	15.60	15.06	15.37
4665	NYSE	HMN	Thu, May 27, 2010	14.56	15.49	14.56	15.46
4664	NYSE	HMN	Wed, May 26, 2010	14.18	14.37	13.94	14.19
4663	NYSE	HMN	Tue, May 25, 2010	13.94	14.13	13.57	14.05
4662	NYSE	HMN	Mon, May 24, 2010	14.55	14.70	14.18	14.23
4661	NYSE	HMN	Fri, May 21, 2010	14.18	14.78	14.07	14.62
4660	NYSE	HMN	Thu, May 20, 2010	15.08	15.20	14.31	14.35
4659	NYSE	HMN	Wed, May 19, 2010	15.68	15.96	15.29	15.48
4658	NYSE	HMN	Tue, May 18, 2010	16.38	16.47	15.71	15.80
4657	NYSE	HMN	Mon, May 17, 2010	16.30	16.45	15.72	16.14
4656	NYSE	HMN	Fri, May 14, 2010	16.29	16.31	16.00	16.15
4655	NYSE	HMN	Thu, May 13, 2010	16.32	16.49	16.24	16.40
4654	NYSE	HMN	Wed, May 12, 2010	16.26	16.48	16.20	16.41
4653	NYSE	HMN	Tue, May 11, 2010	16.33	16.51	16.15	16.17
4652	NYSE	HMN	Mon, May 10, 2010	16.25	16.58	16.12	16.58
4651	NYSE	HMN	Fri, May 7, 2010	16.22	16.22	15.40	15.62
4650	NYSE	HMN	Thu, May 6, 2010	16.42	16.73	15.47	16.26
4649	NYSE	HMN	Wed, May 5, 2010	16.56	16.72	16.26	16.56
4648	NYSE	HMN	Tue, May 4, 2010	17.31	17.35	16.57	16.65
4647	NYSE	HMN	Mon, May 3, 2010	17.26	17.98	17.26	17.66
4646	NYSE	HMN	Fri, Apr 30, 2010	17.26	17.38	16.92	17.21
4645	NYSE	HMN	Thu, Apr 29, 2010	16.54	17.30	16.42	17.30
4644	NYSE	HMN	Wed, Apr 28, 2010	15.62	16.29	15.62	16.18
4643	NYSE	HMN	Tue, Apr 27, 2010	15.37	15.81	15.32	15.48
4642	NYSE	HMN	Mon, Apr 26, 2010	15.84	15.88	15.44	15.46
4641	NYSE	HMN	Fri, Apr 23, 2010	15.82	15.97	15.53	15.82
4640	NYSE	HMN	Thu, Apr 22, 2010	16.25	16.26	15.61	15.82
4639	NYSE	HMN	Wed, Apr 21, 2010	16.27	16.48	16.12	16.46
4638	NYSE	HMN	Tue, Apr 20, 2010	16.18	16.30	16.04	16.30
4637	NYSE	HMN	Mon, Apr 19, 2010	15.97	16.21	15.80	16.13
4636	NYSE	HMN	Fri, Apr 16, 2010	16.19	16.29	16.05	16.13
4635	NYSE	HMN	Thu, Apr 15, 2010	16.25	16.25	16.10	16.21
4634	NYSE	HMN	Wed, Apr 14, 2010	16.00	16.30	15.96	16.21
4633	NYSE	HMN	Tue, Apr 13, 2010	15.67	15.93	15.52	15.91
4632	NYSE	HMN	Mon, Apr 12, 2010	15.48	15.65	15.26	15.63
4631	NYSE	HMN	Fri, Apr 9, 2010	15.59	15.64	15.40	15.51
4630	NYSE	HMN	Thu, Apr 8, 2010	15.43	15.66	15.33	15.57
4629	NYSE	HMN	Wed, Apr 7, 2010	15.33	15.60	15.30	15.50
4628	NYSE	HMN	Tue, Apr 6, 2010	15.26	15.56	15.26	15.48
4627	NYSE	HMN	Mon, Apr 5, 2010	15.41	15.52	15.33	15.41
4626	NYSE	HMN	Thu, Apr 1, 2010	15.17	15.37	15.08	15.29
4625	NYSE	HMN	Wed, Mar 31, 2010	14.95	15.24	14.89	15.06
4624	NYSE	HMN	Tue, Mar 30, 2010	15.25	15.34	14.89	14.99
4623	NYSE	HMN	Mon, Mar 29, 2010	14.97	15.20	14.93	15.19
4622	NYSE	HMN	Fri, Mar 26, 2010	14.83	15.02	14.71	14.94
4621	NYSE	HMN	Thu, Mar 25, 2010	14.97	15.05	14.72	14.74
4620	NYSE	HMN	Wed, Mar 24, 2010	14.72	14.96	14.57	14.89
4619	NYSE	HMN	Tue, Mar 23, 2010	14.74	14.89	14.35	14.78
4618	NYSE	HMN	Mon, Mar 22, 2010	14.16	14.77	14.16	14.73
4617	NYSE	HMN	Fri, Mar 19, 2010	14.68	14.69	14.09	14.30
4616	NYSE	HMN	Thu, Mar 18, 2010	14.72	14.93	14.65	14.65
4615	NYSE	HMN	Wed, Mar 17, 2010	14.70	14.97	14.68	14.74
4614	NYSE	HMN	Tue, Mar 16, 2010	14.35	14.72	14.30	14.68
4613	NYSE	HMN	Mon, Mar 15, 2010	14.34	14.40	14.13	14.34
4612	NYSE	HMN	Fri, Mar 12, 2010	14.21	14.36	13.99	14.36
4611	NYSE	HMN	Thu, Mar 11, 2010	13.90	14.11	13.70	14.09
4610	NYSE	HMN	Wed, Mar 10, 2010	14.03	14.13	13.82	14.06
4609	NYSE	HMN	Tue, Mar 9, 2010	13.64	14.33	13.58	14.08
4608	NYSE	HMN	Mon, Mar 8, 2010	13.97	13.98	13.62	13.68
4607	NYSE	HMN	Fri, Mar 5, 2010	13.76	13.98	13.70	13.94
4606	NYSE	HMN	Thu, Mar 4, 2010	13.91	13.96	13.60	13.65
4605	NYSE	HMN	Wed, Mar 3, 2010	13.88	13.97	13.78	13.83
4604	NYSE	HMN	Tue, Mar 2, 2010	13.59	13.85	13.51	13.78
4603	NYSE	HMN	Mon, Mar 1, 2010	13.53	13.58	13.38	13.50
4602	NYSE	HMN	Fri, Feb 26, 2010	13.82	13.82	13.40	13.44
4601	NYSE	HMN	Thu, Feb 25, 2010	13.62	13.88	13.58	13.77
4600	NYSE	HMN	Wed, Feb 24, 2010	13.51	14.00	13.42	13.92
4599	NYSE	HMN	Tue, Feb 23, 2010	13.69	13.84	13.39	13.51
4598	NYSE	HMN	Mon, Feb 22, 2010	13.73	13.80	13.60	13.79
4597	NYSE	HMN	Fri, Feb 19, 2010	13.72	13.83	13.57	13.72
4596	NYSE	HMN	Thu, Feb 18, 2010	13.36	13.71	13.30	13.71
4595	NYSE	HMN	Wed, Feb 17, 2010	13.30	13.36	13.18	13.33
4594	NYSE	HMN	Tue, Feb 16, 2010	13.18	13.23	12.89	13.22
4593	NYSE	HMN	Fri, Feb 12, 2010	12.78	13.12	12.66	13.06
4592	NYSE	HMN	Thu, Feb 11, 2010	12.72	12.98	12.60	12.93
4591	NYSE	HMN	Wed, Feb 10, 2010	12.56	12.81	12.35	12.79
4590	NYSE	HMN	Tue, Feb 9, 2010	12.04	12.60	11.91	12.51
4589	NYSE	HMN	Mon, Feb 8, 2010	11.48	11.92	11.16	11.82
4588	NYSE	HMN	Fri, Feb 5, 2010	11.53	11.66	11.22	11.50
4587	NYSE	HMN	Thu, Feb 4, 2010	11.81	11.91	11.50	11.52
4586	NYSE	HMN	Wed, Feb 3, 2010	12.00	12.14	11.79	11.91
4585	NYSE	HMN	Tue, Feb 2, 2010	11.91	12.18	11.82	12.09
4584	NYSE	HMN	Mon, Feb 1, 2010	12.07	12.07	11.69	11.97
4583	NYSE	HMN	Fri, Jan 29, 2010	11.86	12.09	11.65	11.99
4582	NYSE	HMN	Thu, Jan 28, 2010	12.17	12.17	11.72	11.81
4581	NYSE	HMN	Wed, Jan 27, 2010	11.98	12.24	11.84	12.18
4580	NYSE	HMN	Tue, Jan 26, 2010	12.46	12.46	12.04	12.06
4579	NYSE	HMN	Mon, Jan 25, 2010	12.68	12.78	12.49	12.52
4578	NYSE	HMN	Fri, Jan 22, 2010	12.98	13.16	12.53	12.57
4577	NYSE	HMN	Thu, Jan 21, 2010	13.06	13.28	12.81	13.02
4576	NYSE	HMN	Wed, Jan 20, 2010	13.13	13.32	12.79	13.10
4575	NYSE	HMN	Tue, Jan 19, 2010	13.02	13.35	12.99	13.31
4574	NYSE	HMN	Fri, Jan 15, 2010	12.78	13.06	12.60	13.03
4573	NYSE	HMN	Thu, Jan 14, 2010	12.99	12.99	12.58	12.84
4572	NYSE	HMN	Wed, Jan 13, 2010	12.94	13.26	12.85	13.09
4571	NYSE	HMN	Tue, Jan 12, 2010	13.06	13.30	12.78	12.84
4570	NYSE	HMN	Mon, Jan 11, 2010	13.43	13.50	13.20	13.24
4569	NYSE	HMN	Fri, Jan 8, 2010	13.09	13.38	13.07	13.36
4568	NYSE	HMN	Thu, Jan 7, 2010	13.36	13.39	13.04	13.16
4567	NYSE	HMN	Wed, Jan 6, 2010	13.19	14.07	13.07	13.43
4566	NYSE	HMN	Tue, Jan 5, 2010	12.87	13.58	12.70	13.23
4565	NYSE	HMN	Mon, Jan 4, 2010	12.70	12.87	12.70	12.87
4564	NYSE	HMN	Thu, Dec 31, 2009	12.77	12.90	12.50	12.50
4563	NYSE	HMN	Wed, Dec 30, 2009	12.64	12.76	12.59	12.74
4562	NYSE	HMN	Tue, Dec 29, 2009	12.73	12.80	12.64	12.75
4561	NYSE	HMN	Mon, Dec 28, 2009	12.62	12.75	12.62	12.75
4560	NYSE	HMN	Thu, Dec 24, 2009	12.60	12.73	12.47	12.52
4559	NYSE	HMN	Wed, Dec 23, 2009	12.62	12.75	12.36	12.62
4558	NYSE	HMN	Tue, Dec 22, 2009	12.62	12.62	12.42	12.61
4557	NYSE	HMN	Mon, Dec 21, 2009	12.52	12.68	12.29	12.56
4556	NYSE	HMN	Fri, Dec 18, 2009	12.55	12.75	12.29	12.43
4555	NYSE	HMN	Thu, Dec 17, 2009	12.74	12.87	12.23	12.45
4554	NYSE	HMN	Wed, Dec 16, 2009	12.90	13.05	12.66	12.93
4553	NYSE	HMN	Tue, Dec 15, 2009	12.89	13.05	12.77	12.80
4552	NYSE	HMN	Mon, Dec 14, 2009	12.54	13.03	12.48	12.95
4551	NYSE	HMN	Fri, Dec 11, 2009	12.26	12.42	12.11	12.38
4550	NYSE	HMN	Thu, Dec 10, 2009	11.91	12.15	11.86	12.13
4549	NYSE	HMN	Wed, Dec 9, 2009	11.77	11.82	11.51	11.75
4548	NYSE	HMN	Tue, Dec 8, 2009	12.08	12.08	11.73	11.82
4547	NYSE	HMN	Mon, Dec 7, 2009	12.14	12.31	12.03	12.23
4546	NYSE	HMN	Fri, Dec 4, 2009	12.13	12.46	12.04	12.15
4545	NYSE	HMN	Thu, Dec 3, 2009	12.23	12.34	11.81	11.87
4544	NYSE	HMN	Wed, Dec 2, 2009	11.97	12.28	11.97	12.16
4543	NYSE	HMN	Tue, Dec 1, 2009	12.12	12.28	11.82	11.95
4542	NYSE	HMN	Mon, Nov 30, 2009	11.91	12.08	11.59	12.02
4541	NYSE	HMN	Fri, Nov 27, 2009	11.95	12.40	11.86	11.90
4540	NYSE	HMN	Wed, Nov 25, 2009	12.61	12.71	12.44	12.48
4539	NYSE	HMN	Tue, Nov 24, 2009	12.72	12.76	12.15	12.59
4538	NYSE	HMN	Mon, Nov 23, 2009	12.74	13.02	12.56	12.68
4537	NYSE	HMN	Fri, Nov 20, 2009	12.35	12.59	12.35	12.46
4536	NYSE	HMN	Thu, Nov 19, 2009	12.61	12.61	12.22	12.51
4535	NYSE	HMN	Wed, Nov 18, 2009	12.92	13.04	12.68	12.75
4534	NYSE	HMN	Tue, Nov 17, 2009	12.92	12.96	12.69	12.83
4533	NYSE	HMN	Mon, Nov 16, 2009	12.55	13.04	12.42	12.98
4532	NYSE	HMN	Fri, Nov 13, 2009	12.59	12.63	12.28	12.46
4531	NYSE	HMN	Thu, Nov 12, 2009	12.98	13.12	12.44	12.49
4530	NYSE	HMN	Wed, Nov 11, 2009	13.22	13.29	12.88	13.05
4529	NYSE	HMN	Tue, Nov 10, 2009	13.00	13.28	12.83	13.03
4528	NYSE	HMN	Mon, Nov 9, 2009	12.90	13.13	12.90	13.08
4527	NYSE	HMN	Fri, Nov 6, 2009	12.50	12.77	12.33	12.72
4526	NYSE	HMN	Thu, Nov 5, 2009	12.18	12.69	12.15	12.50
4525	NYSE	HMN	Wed, Nov 4, 2009	12.47	12.54	11.95	12.05
4524	NYSE	HMN	Tue, Nov 3, 2009	12.15	12.57	12.13	12.38
4523	NYSE	HMN	Mon, Nov 2, 2009	12.45	12.77	12.04	12.35
4522	NYSE	HMN	Fri, Oct 30, 2009	13.18	13.27	12.33	12.43
4521	NYSE	HMN	Thu, Oct 29, 2009	13.03	13.85	12.24	13.39
4520	NYSE	HMN	Wed, Oct 28, 2009	13.32	13.46	12.80	12.93
4519	NYSE	HMN	Tue, Oct 27, 2009	13.43	13.80	13.28	13.39
4518	NYSE	HMN	Mon, Oct 26, 2009	13.58	13.80	13.26	13.28
4517	NYSE	HMN	Fri, Oct 23, 2009	14.10	14.20	13.47	13.51
4516	NYSE	HMN	Thu, Oct 22, 2009	13.79	14.18	13.78	14.07
4515	NYSE	HMN	Wed, Oct 21, 2009	14.03	14.45	13.83	13.84
4514	NYSE	HMN	Tue, Oct 20, 2009	14.43	14.48	13.77	14.00
4513	NYSE	HMN	Mon, Oct 19, 2009	14.30	14.55	14.20	14.39
4512	NYSE	HMN	Fri, Oct 16, 2009	14.40	14.61	14.05	14.31
4511	NYSE	HMN	Thu, Oct 15, 2009	14.38	14.64	14.09	14.50
4510	NYSE	HMN	Wed, Oct 14, 2009	14.47	14.58	14.32	14.48
4509	NYSE	HMN	Tue, Oct 13, 2009	14.38	14.57	13.90	14.21
4508	NYSE	HMN	Mon, Oct 12, 2009	14.15	14.54	14.12	14.38
4507	NYSE	HMN	Fri, Oct 9, 2009	14.08	14.19	13.70	14.04
4506	NYSE	HMN	Thu, Oct 8, 2009	14.41	14.81	14.17	14.17
4505	NYSE	HMN	Wed, Oct 7, 2009	14.21	14.52	13.95	14.32
4504	NYSE	HMN	Tue, Oct 6, 2009	13.75	14.41	13.75	14.23
4503	NYSE	HMN	Mon, Oct 5, 2009	14.02	14.10	13.67	13.72
4502	NYSE	HMN	Fri, Oct 2, 2009	13.42	14.12	13.35	13.89
4501	NYSE	HMN	Thu, Oct 1, 2009	13.96	13.99	13.53	13.58
4500	NYSE	HMN	Wed, Sep 30, 2009	14.21	14.47	13.73	13.97
4499	NYSE	HMN	Tue, Sep 29, 2009	14.46	14.53	14.13	14.14
4498	NYSE	HMN	Mon, Sep 28, 2009	14.13	14.71	14.07	14.47
4497	NYSE	HMN	Fri, Sep 25, 2009	14.26	14.68	14.01	14.07
4496	NYSE	HMN	Thu, Sep 24, 2009	14.47	14.76	14.03	14.34
4495	NYSE	HMN	Wed, Sep 23, 2009	14.65	14.76	14.38	14.40
4494	NYSE	HMN	Tue, Sep 22, 2009	14.60	14.75	14.40	14.55
4493	NYSE	HMN	Mon, Sep 21, 2009	14.29	14.54	14.20	14.51
4492	NYSE	HMN	Fri, Sep 18, 2009	14.40	14.58	14.33	14.48
4491	NYSE	HMN	Thu, Sep 17, 2009	14.16	14.51	14.12	14.40
4490	NYSE	HMN	Wed, Sep 16, 2009	14.13	14.34	13.83	14.33
4489	NYSE	HMN	Tue, Sep 15, 2009	13.55	14.16	13.55	14.02
4488	NYSE	HMN	Mon, Sep 14, 2009	12.94	13.71	12.94	13.71
4487	NYSE	HMN	Fri, Sep 11, 2009	13.11	13.24	12.89	13.21
4486	NYSE	HMN	Thu, Sep 10, 2009	12.66	13.08	12.50	13.06
4485	NYSE	HMN	Wed, Sep 9, 2009	12.04	12.78	11.97	12.70
4484	NYSE	HMN	Tue, Sep 8, 2009	12.69	12.69	11.91	11.96
4483	NYSE	HMN	Fri, Sep 4, 2009	12.21	12.67	12.06	12.51
4482	NYSE	HMN	Thu, Sep 3, 2009	12.21	12.31	11.97	12.21
4481	NYSE	HMN	Wed, Sep 2, 2009	12.09	12.25	11.95	12.17
4480	NYSE	HMN	Tue, Sep 1, 2009	12.20	12.52	11.85	12.10
4479	NYSE	HMN	Mon, Aug 31, 2009	12.21	12.46	12.14	12.25
4478	NYSE	HMN	Fri, Aug 28, 2009	12.71	12.80	12.32	12.36
4477	NYSE	HMN	Thu, Aug 27, 2009	12.51	12.67	12.22	12.55
4476	NYSE	HMN	Wed, Aug 26, 2009	12.27	12.54	12.17	12.52
4475	NYSE	HMN	Tue, Aug 25, 2009	12.28	12.46	12.21	12.30
4474	NYSE	HMN	Mon, Aug 24, 2009	12.30	12.44	12.02	12.20
4473	NYSE	HMN	Fri, Aug 21, 2009	11.90	12.46	11.84	12.29
4472	NYSE	HMN	Thu, Aug 20, 2009	11.47	11.79	11.42	11.69
4471	NYSE	HMN	Wed, Aug 19, 2009	11.12	11.57	11.09	11.54
4470	NYSE	HMN	Tue, Aug 18, 2009	11.63	11.69	11.22	11.27
4469	NYSE	HMN	Mon, Aug 17, 2009	11.15	11.53	10.97	11.49
4468	NYSE	HMN	Fri, Aug 14, 2009	11.89	11.89	10.97	11.38
4467	NYSE	HMN	Thu, Aug 13, 2009	11.91	11.97	11.57	11.91
4466	NYSE	HMN	Wed, Aug 12, 2009	11.49	11.96	11.38	11.76
4465	NYSE	HMN	Tue, Aug 11, 2009	11.52	11.63	11.25	11.47
4464	NYSE	HMN	Mon, Aug 10, 2009	11.42	11.60	11.25	11.57
4463	NYSE	HMN	Fri, Aug 7, 2009	11.71	11.81	11.31	11.58
4462	NYSE	HMN	Thu, Aug 6, 2009	11.70	11.72	11.10	11.40
4461	NYSE	HMN	Wed, Aug 5, 2009	11.81	11.81	11.45	11.57
4460	NYSE	HMN	Tue, Aug 4, 2009	11.21	11.83	11.17	11.73
4459	NYSE	HMN	Mon, Aug 3, 2009	11.37	11.43	10.93	11.26
4458	NYSE	HMN	Fri, Jul 31, 2009	10.62	11.81	10.25	11.35
4457	NYSE	HMN	Thu, Jul 30, 2009	11.40	11.77	11.07	11.32
4456	NYSE	HMN	Wed, Jul 29, 2009	11.54	11.91	11.09	11.21
4455	NYSE	HMN	Tue, Jul 28, 2009	11.38	11.99	11.38	11.62
4454	NYSE	HMN	Mon, Jul 27, 2009	11.61	11.82	11.36	11.41
4453	NYSE	HMN	Fri, Jul 24, 2009	11.45	11.91	11.45	11.61
4452	NYSE	HMN	Thu, Jul 23, 2009	11.21	12.00	11.21	11.53
4451	NYSE	HMN	Wed, Jul 22, 2009	10.95	11.34	10.95	11.25
4450	NYSE	HMN	Tue, Jul 21, 2009	11.17	11.36	10.88	10.99
4449	NYSE	HMN	Mon, Jul 20, 2009	11.07	11.24	10.90	11.07
4448	NYSE	HMN	Fri, Jul 17, 2009	11.02	11.17	10.89	11.02
4447	NYSE	HMN	Thu, Jul 16, 2009	10.88	11.22	10.69	10.99
4446	NYSE	HMN	Wed, Jul 15, 2009	10.14	11.09	10.14	11.00
4445	NYSE	HMN	Tue, Jul 14, 2009	10.30	10.36	9.81	10.05
4444	NYSE	HMN	Mon, Jul 13, 2009	9.91	10.45	9.86	10.31
4443	NYSE	HMN	Fri, Jul 10, 2009	9.69	9.90	9.53	9.82
4442	NYSE	HMN	Thu, Jul 9, 2009	9.74	9.93	9.66	9.82
4441	NYSE	HMN	Wed, Jul 8, 2009	9.98	10.19	9.66	9.79
4440	NYSE	HMN	Tue, Jul 7, 2009	9.99	9.99	9.67	9.89
4439	NYSE	HMN	Mon, Jul 6, 2009	9.62	9.96	9.60	9.92
4438	NYSE	HMN	Thu, Jul 2, 2009	10.36	10.36	9.58	9.61
4437	NYSE	HMN	Wed, Jul 1, 2009	10.01	10.56	10.01	10.45
4436	NYSE	HMN	Tue, Jun 30, 2009	10.19	10.24	9.72	9.97
4435	NYSE	HMN	Mon, Jun 29, 2009	10.09	10.39	9.81	10.11
4434	NYSE	HMN	Fri, Jun 26, 2009	10.30	10.42	9.88	9.99
4433	NYSE	HMN	Thu, Jun 25, 2009	9.91	10.43	9.86	10.42
4432	NYSE	HMN	Wed, Jun 24, 2009	9.75	10.09	9.65	9.95
4431	NYSE	HMN	Tue, Jun 23, 2009	9.83	10.01	9.69	9.70
4430	NYSE	HMN	Mon, Jun 22, 2009	10.25	10.25	9.78	9.78
4429	NYSE	HMN	Fri, Jun 19, 2009	10.36	10.70	10.28	10.38
4428	NYSE	HMN	Thu, Jun 18, 2009	10.10	10.43	10.05	10.27
4427	NYSE	HMN	Wed, Jun 17, 2009	9.48	10.25	9.45	10.12
4426	NYSE	HMN	Tue, Jun 16, 2009	9.42	9.71	9.33	9.48
4425	NYSE	HMN	Mon, Jun 15, 2009	9.44	9.44	9.14	9.37
4424	NYSE	HMN	Fri, Jun 12, 2009	9.40	9.54	9.29	9.50
4423	NYSE	HMN	Thu, Jun 11, 2009	9.35	9.63	9.31	9.44
4422	NYSE	HMN	Wed, Jun 10, 2009	9.91	9.91	9.24	9.42
4421	NYSE	HMN	Tue, Jun 9, 2009	10.01	10.13	9.73	9.83
4420	NYSE	HMN	Mon, Jun 8, 2009	9.78	10.14	9.66	10.01
4419	NYSE	HMN	Fri, Jun 5, 2009	10.06	10.26	9.71	9.88
4418	NYSE	HMN	Thu, Jun 4, 2009	9.69	10.04	9.54	10.01
4417	NYSE	HMN	Wed, Jun 3, 2009	9.69	9.84	9.52	9.58
4416	NYSE	HMN	Tue, Jun 2, 2009	9.67	9.95	9.51	9.78
4415	NYSE	HMN	Mon, Jun 1, 2009	9.09	9.72	8.89	9.60
4414	NYSE	HMN	Fri, May 29, 2009	9.19	9.19	8.66	9.03
4413	NYSE	HMN	Thu, May 28, 2009	8.94	9.17	8.74	9.11
4412	NYSE	HMN	Wed, May 27, 2009	9.41	9.49	8.85	8.87
4411	NYSE	HMN	Tue, May 26, 2009	8.79	9.55	8.72	9.52
4410	NYSE	HMN	Fri, May 22, 2009	8.77	9.04	8.77	8.84
4409	NYSE	HMN	Thu, May 21, 2009	8.30	8.75	8.12	8.73
4408	NYSE	HMN	Wed, May 20, 2009	8.73	9.05	8.36	8.38
4407	NYSE	HMN	Tue, May 19, 2009	8.86	8.91	8.65	8.66
4406	NYSE	HMN	Mon, May 18, 2009	8.85	9.03	8.62	8.98
4405	NYSE	HMN	Fri, May 15, 2009	9.02	9.02	8.64	8.74
4404	NYSE	HMN	Thu, May 14, 2009	8.70	9.19	8.63	8.97
4403	NYSE	HMN	Wed, May 13, 2009	9.03	9.10	8.72	8.73
4402	NYSE	HMN	Tue, May 12, 2009	9.46	9.59	9.14	9.14
4401	NYSE	HMN	Mon, May 11, 2009	9.75	9.93	9.38	9.40
4400	NYSE	HMN	Fri, May 8, 2009	9.33	9.92	9.22	9.92
4399	NYSE	HMN	Thu, May 7, 2009	9.55	9.57	9.18	9.25
4398	NYSE	HMN	Wed, May 6, 2009	9.20	9.41	8.88	9.36
4397	NYSE	HMN	Tue, May 5, 2009	9.10	9.12	8.94	9.00
4396	NYSE	HMN	Mon, May 4, 2009	8.93	9.25	8.88	9.24
4395	NYSE	HMN	Fri, May 1, 2009	8.73	9.01	8.69	8.92
4394	NYSE	HMN	Thu, Apr 30, 2009	8.47	9.05	8.11	8.78
4393	NYSE	HMN	Wed, Apr 29, 2009	8.43	8.76	8.35	8.76
4392	NYSE	HMN	Tue, Apr 28, 2009	7.93	8.74	7.93	8.37
4391	NYSE	HMN	Mon, Apr 27, 2009	8.16	8.38	7.93	7.97
4390	NYSE	HMN	Fri, Apr 24, 2009	8.43	8.63	8.24	8.38
4389	NYSE	HMN	Thu, Apr 23, 2009	8.27	8.47	7.76	8.35
4388	NYSE	HMN	Wed, Apr 22, 2009	8.76	8.91	8.21	8.30
4387	NYSE	HMN	Tue, Apr 21, 2009	7.96	8.99	7.96	8.88
4386	NYSE	HMN	Mon, Apr 20, 2009	8.75	8.75	8.06	8.07
4385	NYSE	HMN	Fri, Apr 17, 2009	9.00	9.01	8.80	8.91
4384	NYSE	HMN	Thu, Apr 16, 2009	9.00	9.08	8.77	8.99
4383	NYSE	HMN	Wed, Apr 15, 2009	8.69	9.00	8.51	8.99
4382	NYSE	HMN	Tue, Apr 14, 2009	8.83	9.07	8.59	8.63
4381	NYSE	HMN	Mon, Apr 13, 2009	9.31	9.86	8.61	9.01
4380	NYSE	HMN	Thu, Apr 9, 2009	9.19	9.56	8.91	9.52
4379	NYSE	HMN	Wed, Apr 8, 2009	8.76	8.95	8.56	8.88
4378	NYSE	HMN	Tue, Apr 7, 2009	8.76	9.02	8.61	8.61
4377	NYSE	HMN	Mon, Apr 6, 2009	9.04	9.13	8.84	9.02
4376	NYSE	HMN	Fri, Apr 3, 2009	9.14	9.17	8.72	9.15
4375	NYSE	HMN	Thu, Apr 2, 2009	8.71	9.40	8.71	9.19
4374	NYSE	HMN	Wed, Apr 1, 2009	8.16	8.46	7.90	8.42
4373	NYSE	HMN	Tue, Mar 31, 2009	8.08	8.65	7.93	8.37
4372	NYSE	HMN	Mon, Mar 30, 2009	8.13	8.21	7.81	7.89
4371	NYSE	HMN	Fri, Mar 27, 2009	8.75	8.90	8.47	8.50
4370	NYSE	HMN	Thu, Mar 26, 2009	8.60	8.96	8.25	8.96
4369	NYSE	HMN	Wed, Mar 25, 2009	8.13	8.56	7.88	8.43
4368	NYSE	HMN	Tue, Mar 24, 2009	8.65	8.65	7.99	7.99
4367	NYSE	HMN	Mon, Mar 23, 2009	8.50	8.86	8.28	8.85
4366	NYSE	HMN	Fri, Mar 20, 2009	8.36	8.43	8.18	8.18
4365	NYSE	HMN	Thu, Mar 19, 2009	8.68	8.68	8.23	8.29
4364	NYSE	HMN	Wed, Mar 18, 2009	8.32	8.70	8.23	8.51
4363	NYSE	HMN	Tue, Mar 17, 2009	7.71	8.63	7.71	8.59
4362	NYSE	HMN	Mon, Mar 16, 2009	8.00	8.41	7.68	7.74
4361	NYSE	HMN	Fri, Mar 13, 2009	7.34	7.97	7.26	7.90
4360	NYSE	HMN	Thu, Mar 12, 2009	7.19	7.39	6.89	7.27
4359	NYSE	HMN	Wed, Mar 11, 2009	6.98	7.32	6.80	7.23
4358	NYSE	HMN	Tue, Mar 10, 2009	6.45	6.92	6.20	6.91
4357	NYSE	HMN	Mon, Mar 9, 2009	6.37	6.38	6.09	6.19
4356	NYSE	HMN	Fri, Mar 6, 2009	6.61	6.61	6.10	6.46
4355	NYSE	HMN	Thu, Mar 5, 2009	6.65	6.79	6.41	6.47
4354	NYSE	HMN	Wed, Mar 4, 2009	7.02	7.15	6.70	6.91
4353	NYSE	HMN	Tue, Mar 3, 2009	7.42	7.52	6.64	6.90
4352	NYSE	HMN	Mon, Mar 2, 2009	7.50	8.05	7.20	7.20
4351	NYSE	HMN	Fri, Feb 27, 2009	7.83	8.24	7.69	7.69
4350	NYSE	HMN	Thu, Feb 26, 2009	8.02	8.43	7.93	8.05
4349	NYSE	HMN	Wed, Feb 25, 2009	8.61	8.72	7.86	8.07
4348	NYSE	HMN	Tue, Feb 24, 2009	8.07	8.80	8.03	8.78
4347	NYSE	HMN	Mon, Feb 23, 2009	8.77	8.77	7.85	7.87
4346	NYSE	HMN	Fri, Feb 20, 2009	8.66	8.77	8.17	8.54
4345	NYSE	HMN	Thu, Feb 19, 2009	9.58	9.58	8.88	8.93
4344	NYSE	HMN	Wed, Feb 18, 2009	9.83	10.16	9.12	9.38
4343	NYSE	HMN	Tue, Feb 17, 2009	9.60	10.02	9.50	9.68
4342	NYSE	HMN	Fri, Feb 13, 2009	10.29	10.54	9.99	10.05
4341	NYSE	HMN	Thu, Feb 12, 2009	10.35	10.54	9.60	10.24
4340	NYSE	HMN	Wed, Feb 11, 2009	10.05	10.65	9.92	10.63
4339	NYSE	HMN	Tue, Feb 10, 2009	10.63	10.90	9.88	9.94
4338	NYSE	HMN	Mon, Feb 9, 2009	10.40	10.80	10.23	10.72
4337	NYSE	HMN	Fri, Feb 6, 2009	9.89	10.49	9.79	10.47
4336	NYSE	HMN	Thu, Feb 5, 2009	8.90	10.35	8.90	9.92
4335	NYSE	HMN	Wed, Feb 4, 2009	8.90	9.32	8.70	8.73
4334	NYSE	HMN	Tue, Feb 3, 2009	9.34	9.59	8.68	8.90
4333	NYSE	HMN	Mon, Feb 2, 2009	9.20	11.33	9.06	9.29
4332	NYSE	HMN	Fri, Jan 30, 2009	9.58	9.70	9.16	9.35
4331	NYSE	HMN	Thu, Jan 29, 2009	9.58	9.75	9.41	9.45
4330	NYSE	HMN	Wed, Jan 28, 2009	9.33	9.80	9.12	9.78
4329	NYSE	HMN	Tue, Jan 27, 2009	9.01	9.16	8.90	9.05
4328	NYSE	HMN	Mon, Jan 26, 2009	8.90	9.32	8.73	8.91
4327	NYSE	HMN	Fri, Jan 23, 2009	8.43	8.82	8.20	8.78
4326	NYSE	HMN	Thu, Jan 22, 2009	9.11	9.25	8.52	8.73
4325	NYSE	HMN	Wed, Jan 21, 2009	8.53	9.50	8.12	9.50
4324	NYSE	HMN	Tue, Jan 20, 2009	9.02	9.21	8.22	8.23
4323	NYSE	HMN	Fri, Jan 16, 2009	9.25	9.35	8.72	9.14
4322	NYSE	HMN	Thu, Jan 15, 2009	9.33	9.43	8.60	9.12
4321	NYSE	HMN	Wed, Jan 14, 2009	9.56	9.56	9.23	9.30
4320	NYSE	HMN	Tue, Jan 13, 2009	9.15	9.86	9.00	9.70
4319	NYSE	HMN	Mon, Jan 12, 2009	9.27	9.37	9.02	9.09
4318	NYSE	HMN	Fri, Jan 9, 2009	9.72	9.79	9.17	9.20
4317	NYSE	HMN	Thu, Jan 8, 2009	9.99	10.13	9.48	9.66
4316	NYSE	HMN	Wed, Jan 7, 2009	10.21	10.31	9.86	9.92
4315	NYSE	HMN	Tue, Jan 6, 2009	9.87	10.50	9.79	10.33
4314	NYSE	HMN	Mon, Jan 5, 2009	9.72	9.97	9.36	9.87
4313	NYSE	HMN	Fri, Jan 2, 2009	9.30	9.75	9.11	9.70
4312	NYSE	HMN	Wed, Dec 31, 2008	9.10	9.26	8.34	9.19
4311	NYSE	HMN	Tue, Dec 30, 2008	8.41	9.10	8.20	9.05
4310	NYSE	HMN	Mon, Dec 29, 2008	9.05	9.18	8.26	8.34
4309	NYSE	HMN	Fri, Dec 26, 2008	8.75	9.08	8.57	9.05
4308	NYSE	HMN	Wed, Dec 24, 2008	8.52	8.90	8.43	8.76
4307	NYSE	HMN	Tue, Dec 23, 2008	8.66	8.82	8.40	8.51
4306	NYSE	HMN	Mon, Dec 22, 2008	8.82	8.92	8.10	8.49
4305	NYSE	HMN	Fri, Dec 19, 2008	9.31	9.31	8.76	8.80
4304	NYSE	HMN	Thu, Dec 18, 2008	9.17	9.50	8.89	9.07
4303	NYSE	HMN	Wed, Dec 17, 2008	8.99	9.25	8.58	9.06
4302	NYSE	HMN	Tue, Dec 16, 2008	8.47	9.14	8.42	9.06
4301	NYSE	HMN	Mon, Dec 15, 2008	8.44	8.73	8.08	8.21
4300	NYSE	HMN	Fri, Dec 12, 2008	7.72	8.88	7.54	8.48
4299	NYSE	HMN	Thu, Dec 11, 2008	8.62	9.09	7.95	7.99
4298	NYSE	HMN	Wed, Dec 10, 2008	9.22	9.56	8.85	9.04
4297	NYSE	HMN	Tue, Dec 9, 2008	8.91	9.79	8.80	9.08
4296	NYSE	HMN	Mon, Dec 8, 2008	9.10	9.38	8.58	9.10
4295	NYSE	HMN	Fri, Dec 5, 2008	7.70	9.09	7.66	8.97
4294	NYSE	HMN	Thu, Dec 4, 2008	8.28	8.59	7.64	7.85
4293	NYSE	HMN	Wed, Dec 3, 2008	7.29	8.50	7.29	8.38
4292	NYSE	HMN	Tue, Dec 2, 2008	6.89	7.59	6.68	7.59
4291	NYSE	HMN	Mon, Dec 1, 2008	8.39	8.39	6.68	6.68
4290	NYSE	HMN	Fri, Nov 28, 2008	8.24	8.70	7.98	8.52
4289	NYSE	HMN	Wed, Nov 26, 2008	7.61	8.33	7.39	8.29
4288	NYSE	HMN	Tue, Nov 25, 2008	7.60	7.63	6.62	7.63
4287	NYSE	HMN	Mon, Nov 24, 2008	6.41	7.67	5.96	7.57
4286	NYSE	HMN	Fri, Nov 21, 2008	5.78	6.34	5.10	6.21
4285	NYSE	HMN	Thu, Nov 20, 2008	6.49	6.64	5.67	5.67
4284	NYSE	HMN	Wed, Nov 19, 2008	7.45	7.65	6.51	6.51
4283	NYSE	HMN	Tue, Nov 18, 2008	7.44	7.60	7.02	7.46
4282	NYSE	HMN	Mon, Nov 17, 2008	7.50	8.07	7.31	7.38
4281	NYSE	HMN	Fri, Nov 14, 2008	8.45	8.47	7.48	7.51
4280	NYSE	HMN	Thu, Nov 13, 2008	7.25	8.54	6.91	8.54
4279	NYSE	HMN	Wed, Nov 12, 2008	7.80	7.99	7.20	7.20
4278	NYSE	HMN	Tue, Nov 11, 2008	7.89	8.13	7.31	7.87
4277	NYSE	HMN	Mon, Nov 10, 2008	8.67	8.67	7.86	7.94
4276	NYSE	HMN	Fri, Nov 7, 2008	8.28	8.70	8.15	8.40
4275	NYSE	HMN	Thu, Nov 6, 2008	8.17	8.56	7.91	8.09
4274	NYSE	HMN	Wed, Nov 5, 2008	8.38	8.88	8.20	8.30
4273	NYSE	HMN	Tue, Nov 4, 2008	8.09	8.58	8.01	8.56
4272	NYSE	HMN	Mon, Nov 3, 2008	7.79	8.30	7.76	8.03
4271	NYSE	HMN	Fri, Oct 31, 2008	7.51	8.02	7.06	7.96
4270	NYSE	HMN	Thu, Oct 30, 2008	6.34	7.75	6.34	7.41
4269	NYSE	HMN	Wed, Oct 29, 2008	6.16	6.67	6.09	6.31
4268	NYSE	HMN	Tue, Oct 28, 2008	5.26	6.17	5.11	6.17
4267	NYSE	HMN	Mon, Oct 27, 2008	5.79	6.19	5.26	5.26
4266	NYSE	HMN	Fri, Oct 24, 2008	6.23	6.40	5.72	6.11
4265	NYSE	HMN	Thu, Oct 23, 2008	6.38	6.53	6.02	6.43
4264	NYSE	HMN	Wed, Oct 22, 2008	6.63	6.67	6.27	6.27
4263	NYSE	HMN	Tue, Oct 21, 2008	7.07	7.15	6.81	6.89
4262	NYSE	HMN	Mon, Oct 20, 2008	6.93	7.28	6.76	7.28
4261	NYSE	HMN	Fri, Oct 17, 2008	6.28	7.05	6.05	6.88
4260	NYSE	HMN	Thu, Oct 16, 2008	6.84	6.93	6.06	6.50
4259	NYSE	HMN	Wed, Oct 15, 2008	6.90	7.35	6.68	6.84
4258	NYSE	HMN	Tue, Oct 14, 2008	7.85	8.10	6.50	6.96
4257	NYSE	HMN	Mon, Oct 13, 2008	6.21	7.44	5.62	7.44
4256	NYSE	HMN	Fri, Oct 10, 2008	5.36	6.39	5.01	5.85
4255	NYSE	HMN	Thu, Oct 9, 2008	10.17	10.17	4.00	6.21
4254	NYSE	HMN	Wed, Oct 8, 2008	11.50	12.10	10.39	10.39
4253	NYSE	HMN	Tue, Oct 7, 2008	12.92	13.65	11.96	11.96
4252	NYSE	HMN	Mon, Oct 6, 2008	12.75	13.20	11.67	12.72
4251	NYSE	HMN	Fri, Oct 3, 2008	13.00	14.00	12.68	12.95
4250	NYSE	HMN	Thu, Oct 2, 2008	13.01	13.74	12.69	12.98
4249	NYSE	HMN	Wed, Oct 1, 2008	12.70	13.26	12.50	13.11
4248	NYSE	HMN	Tue, Sep 30, 2008	12.66	13.00	12.00	12.87
4247	NYSE	HMN	Mon, Sep 29, 2008	13.00	13.32	11.95	11.95
4246	NYSE	HMN	Fri, Sep 26, 2008	12.73	13.48	12.63	13.30
4245	NYSE	HMN	Thu, Sep 25, 2008	13.15	13.63	13.15	13.27
4244	NYSE	HMN	Wed, Sep 24, 2008	13.40	13.86	12.94	12.94
4243	NYSE	HMN	Tue, Sep 23, 2008	14.00	14.09	13.42	13.43
4242	NYSE	HMN	Mon, Sep 22, 2008	14.15	17.00	13.48	13.57
4241	NYSE	HMN	Fri, Sep 19, 2008	14.00	16.86	13.98	14.37
4240	NYSE	HMN	Thu, Sep 18, 2008	13.96	14.22	12.19	13.55
4239	NYSE	HMN	Wed, Sep 17, 2008	14.62	15.31	13.81	13.81
4238	NYSE	HMN	Tue, Sep 16, 2008	14.32	14.82	14.07	14.82
4237	NYSE	HMN	Mon, Sep 15, 2008	14.93	15.54	14.00	14.53
4236	NYSE	HMN	Fri, Sep 12, 2008	15.39	15.57	15.27	15.37
4235	NYSE	HMN	Thu, Sep 11, 2008	15.28	15.57	15.17	15.52
4234	NYSE	HMN	Wed, Sep 10, 2008	15.44	15.55	15.11	15.46
4233	NYSE	HMN	Tue, Sep 9, 2008	15.44	15.98	15.27	15.27
4232	NYSE	HMN	Mon, Sep 8, 2008	15.61	15.70	15.37	15.70
4231	NYSE	HMN	Fri, Sep 5, 2008	15.18	15.26	14.90	15.16
4230	NYSE	HMN	Thu, Sep 4, 2008	15.47	15.50	15.25	15.27
4229	NYSE	HMN	Wed, Sep 3, 2008	15.07	15.52	14.94	15.52
4228	NYSE	HMN	Tue, Sep 2, 2008	15.06	15.37	14.89	15.08
4227	NYSE	HMN	Fri, Aug 29, 2008	15.18	15.18	14.85	14.90
4226	NYSE	HMN	Thu, Aug 28, 2008	14.71	15.27	14.71	15.27
4225	NYSE	HMN	Wed, Aug 27, 2008	14.53	14.70	14.46	14.70
4224	NYSE	HMN	Tue, Aug 26, 2008	14.48	14.68	14.39	14.56
4223	NYSE	HMN	Mon, Aug 25, 2008	14.61	14.75	14.48	14.51
4222	NYSE	HMN	Fri, Aug 22, 2008	14.58	14.80	14.49	14.69
4221	NYSE	HMN	Thu, Aug 21, 2008	14.58	14.65	14.39	14.48
4220	NYSE	HMN	Wed, Aug 20, 2008	14.76	15.00	14.52	14.69
4219	NYSE	HMN	Tue, Aug 19, 2008	14.83	15.00	14.64	14.71
4218	NYSE	HMN	Mon, Aug 18, 2008	15.25	15.27	14.75	14.92
4217	NYSE	HMN	Fri, Aug 15, 2008	15.40	15.59	15.03	15.23
4216	NYSE	HMN	Thu, Aug 14, 2008	14.94	15.43	14.90	15.21
4215	NYSE	HMN	Wed, Aug 13, 2008	14.91	15.20	14.85	15.02
4214	NYSE	HMN	Tue, Aug 12, 2008	14.97	15.15	14.81	14.93
4213	NYSE	HMN	Mon, Aug 11, 2008	14.71	15.39	14.53	15.07
4212	NYSE	HMN	Fri, Aug 8, 2008	14.34	14.84	14.27	14.75
4211	NYSE	HMN	Thu, Aug 7, 2008	14.66	14.73	14.28	14.34
4210	NYSE	HMN	Wed, Aug 6, 2008	14.76	14.94	14.60	14.76
4209	NYSE	HMN	Tue, Aug 5, 2008	14.56	14.84	14.54	14.82
4208	NYSE	HMN	Mon, Aug 4, 2008	14.28	14.61	14.08	14.41
4207	NYSE	HMN	Fri, Aug 1, 2008	13.78	14.41	13.78	14.24
4206	NYSE	HMN	Thu, Jul 31, 2008	12.90	14.02	12.75	13.86
4205	NYSE	HMN	Wed, Jul 30, 2008	13.55	13.84	13.34	13.63
4204	NYSE	HMN	Tue, Jul 29, 2008	13.41	13.74	13.41	13.60
4203	NYSE	HMN	Mon, Jul 28, 2008	13.39	13.61	13.39	13.44
4202	NYSE	HMN	Fri, Jul 25, 2008	13.42	13.62	13.16	13.49
4201	NYSE	HMN	Thu, Jul 24, 2008	13.32	13.66	13.24	13.31
4200	NYSE	HMN	Wed, Jul 23, 2008	13.04	13.36	12.85	13.29
4199	NYSE	HMN	Tue, Jul 22, 2008	12.72	13.12	12.62	13.05
4198	NYSE	HMN	Mon, Jul 21, 2008	12.95	13.03	12.82	12.85
4197	NYSE	HMN	Fri, Jul 18, 2008	13.06	13.18	12.74	12.94
4196	NYSE	HMN	Thu, Jul 17, 2008	13.12	13.16	12.73	13.04
4195	NYSE	HMN	Wed, Jul 16, 2008	12.49	13.07	12.30	13.07
4194	NYSE	HMN	Tue, Jul 15, 2008	12.50	12.90	12.39	12.40
4193	NYSE	HMN	Mon, Jul 14, 2008	13.53	13.65	12.94	12.95
4192	NYSE	HMN	Fri, Jul 11, 2008	13.37	13.74	13.11	13.46
4191	NYSE	HMN	Thu, Jul 10, 2008	13.63	13.96	13.37	13.50
4190	NYSE	HMN	Wed, Jul 9, 2008	14.27	14.35	13.64	13.68
4189	NYSE	HMN	Tue, Jul 8, 2008	13.58	14.30	13.54	14.30
4188	NYSE	HMN	Mon, Jul 7, 2008	13.85	13.90	13.49	13.53
4187	NYSE	HMN	Thu, Jul 3, 2008	13.68	13.97	13.60	13.78
4186	NYSE	HMN	Wed, Jul 2, 2008	13.81	13.85	13.44	13.59
4185	NYSE	HMN	Tue, Jul 1, 2008	13.91	14.24	13.66	13.85
4184	NYSE	HMN	Mon, Jun 30, 2008	14.49	14.58	14.01	14.02
4183	NYSE	HMN	Fri, Jun 27, 2008	14.86	15.00	14.40	14.58
4182	NYSE	HMN	Thu, Jun 26, 2008	15.50	15.78	14.90	14.92
4181	NYSE	HMN	Wed, Jun 25, 2008	15.51	15.83	15.51	15.67
4180	NYSE	HMN	Tue, Jun 24, 2008	15.73	16.02	15.45	15.51
4179	NYSE	HMN	Mon, Jun 23, 2008	16.26	16.35	15.81	15.82
4178	NYSE	HMN	Fri, Jun 20, 2008	16.20	17.00	16.14	16.24
4177	NYSE	HMN	Thu, Jun 19, 2008	16.41	16.61	16.37	16.56
4176	NYSE	HMN	Wed, Jun 18, 2008	16.41	16.54	16.32	16.43
4175	NYSE	HMN	Tue, Jun 17, 2008	16.56	16.92	16.48	16.50
4174	NYSE	HMN	Mon, Jun 16, 2008	16.31	16.62	16.29	16.56
4173	NYSE	HMN	Fri, Jun 13, 2008	16.52	16.71	16.16	16.43
4172	NYSE	HMN	Thu, Jun 12, 2008	16.21	16.60	16.21	16.41
4171	NYSE	HMN	Wed, Jun 11, 2008	16.35	16.37	16.16	16.19
4170	NYSE	HMN	Tue, Jun 10, 2008	16.21	16.52	16.02	16.39
4169	NYSE	HMN	Mon, Jun 9, 2008	16.33	16.47	16.17	16.24
4168	NYSE	HMN	Fri, Jun 6, 2008	16.64	16.73	16.19	16.19
4167	NYSE	HMN	Thu, Jun 5, 2008	16.27	16.77	16.27	16.77
4166	NYSE	HMN	Wed, Jun 4, 2008	16.22	16.39	16.22	16.27
4165	NYSE	HMN	Tue, Jun 3, 2008	16.35	16.40	16.21	16.27
4164	NYSE	HMN	Mon, Jun 2, 2008	16.33	16.33	16.21	16.28
4163	NYSE	HMN	Fri, May 30, 2008	16.46	16.47	16.23	16.29
4162	NYSE	HMN	Thu, May 29, 2008	16.51	16.70	16.35	16.45
4161	NYSE	HMN	Wed, May 28, 2008	16.47	16.59	16.32	16.51
4160	NYSE	HMN	Tue, May 27, 2008	16.35	16.62	16.33	16.47
4159	NYSE	HMN	Fri, May 23, 2008	16.28	16.43	16.24	16.28
4158	NYSE	HMN	Thu, May 22, 2008	16.28	16.60	16.19	16.43
4157	NYSE	HMN	Wed, May 21, 2008	16.36	16.53	16.16	16.18
4156	NYSE	HMN	Tue, May 20, 2008	16.20	16.32	16.18	16.28
4155	NYSE	HMN	Mon, May 19, 2008	16.25	16.42	16.22	16.30
4154	NYSE	HMN	Fri, May 16, 2008	16.33	16.66	16.02	16.27
4153	NYSE	HMN	Thu, May 15, 2008	16.14	16.28	16.02	16.18
4152	NYSE	HMN	Wed, May 14, 2008	16.03	16.23	16.03	16.18
4151	NYSE	HMN	Tue, May 13, 2008	16.21	16.23	16.00	16.03
4150	NYSE	HMN	Mon, May 12, 2008	16.20	16.35	16.12	16.18
4149	NYSE	HMN	Fri, May 9, 2008	16.02	16.22	16.00	16.15
4148	NYSE	HMN	Thu, May 8, 2008	16.00	16.23	15.84	16.18
4147	NYSE	HMN	Wed, May 7, 2008	16.28	16.40	15.91	15.91
4146	NYSE	HMN	Tue, May 6, 2008	16.29	16.43	16.20	16.32
4145	NYSE	HMN	Mon, May 5, 2008	17.04	17.04	16.26	16.39
4144	NYSE	HMN	Fri, May 2, 2008	16.69	17.23	16.42	17.09
4143	NYSE	HMN	Thu, May 1, 2008	16.50	16.81	15.70	16.62
4142	NYSE	HMN	Wed, Apr 30, 2008	17.23	17.25	16.85	16.92
4141	NYSE	HMN	Tue, Apr 29, 2008	17.02	17.17	16.67	17.10
4140	NYSE	HMN	Mon, Apr 28, 2008	17.45	17.45	16.75	16.98
4139	NYSE	HMN	Fri, Apr 25, 2008	17.41	17.43	16.96	17.34
4138	NYSE	HMN	Thu, Apr 24, 2008	16.79	17.35	16.65	17.30
4137	NYSE	HMN	Wed, Apr 23, 2008	17.11	17.11	16.64	16.74
4136	NYSE	HMN	Tue, Apr 22, 2008	17.52	17.55	16.93	17.03
4135	NYSE	HMN	Mon, Apr 21, 2008	17.78	18.01	17.42	17.58
4134	NYSE	HMN	Fri, Apr 18, 2008	18.13	18.19	17.88	17.96
4133	NYSE	HMN	Thu, Apr 17, 2008	18.00	18.00	17.74	17.90
4132	NYSE	HMN	Wed, Apr 16, 2008	18.01	18.14	17.66	18.14
4131	NYSE	HMN	Tue, Apr 15, 2008	17.75	17.86	17.64	17.81
4130	NYSE	HMN	Mon, Apr 14, 2008	17.90	17.93	17.67	17.68
4129	NYSE	HMN	Fri, Apr 11, 2008	17.69	18.05	17.68	17.87
4128	NYSE	HMN	Thu, Apr 10, 2008	17.84	18.03	17.69	17.90
4127	NYSE	HMN	Wed, Apr 9, 2008	18.28	18.28	17.85	17.87
4126	NYSE	HMN	Tue, Apr 8, 2008	18.20	18.30	18.09	18.20
4125	NYSE	HMN	Mon, Apr 7, 2008	18.49	18.51	18.22	18.34
4124	NYSE	HMN	Fri, Apr 4, 2008	18.29	18.40	17.99	18.30
4123	NYSE	HMN	Thu, Apr 3, 2008	18.37	18.41	18.09	18.17
4122	NYSE	HMN	Wed, Apr 2, 2008	18.37	18.64	18.28	18.41
4121	NYSE	HMN	Tue, Apr 1, 2008	17.68	18.44	17.68	18.44
4120	NYSE	HMN	Mon, Mar 31, 2008	17.44	17.77	17.24	17.48
4119	NYSE	HMN	Fri, Mar 28, 2008	17.02	17.62	16.94	17.35
4118	NYSE	HMN	Thu, Mar 27, 2008	17.13	17.31	16.98	17.02
4117	NYSE	HMN	Wed, Mar 26, 2008	17.42	17.51	17.01	17.05
4116	NYSE	HMN	Tue, Mar 25, 2008	17.52	17.67	17.27	17.57
4115	NYSE	HMN	Mon, Mar 24, 2008	17.61	17.90	17.48	17.55
4114	NYSE	HMN	Thu, Mar 20, 2008	17.19	17.61	16.97	17.61
4113	NYSE	HMN	Wed, Mar 19, 2008	17.50	17.93	16.96	16.97
4112	NYSE	HMN	Tue, Mar 18, 2008	17.25	17.61	16.77	17.37
4111	NYSE	HMN	Mon, Mar 17, 2008	16.34	17.28	16.22	16.91
4110	NYSE	HMN	Fri, Mar 14, 2008	17.50	17.52	16.64	16.73
4109	NYSE	HMN	Thu, Mar 13, 2008	16.92	17.57	16.88	17.43
4108	NYSE	HMN	Wed, Mar 12, 2008	17.49	17.81	17.22	17.23
4107	NYSE	HMN	Tue, Mar 11, 2008	17.22	17.78	16.90	17.43
4106	NYSE	HMN	Mon, Mar 10, 2008	16.65	17.04	16.65	16.81
4105	NYSE	HMN	Fri, Mar 7, 2008	16.10	16.77	16.08	16.57
4104	NYSE	HMN	Thu, Mar 6, 2008	16.69	16.69	16.22	16.22
4103	NYSE	HMN	Wed, Mar 5, 2008	17.33	17.46	16.61	16.81
4102	NYSE	HMN	Tue, Mar 4, 2008	16.89	17.32	16.86	17.24
4101	NYSE	HMN	Mon, Mar 3, 2008	17.34	17.38	16.88	17.10
4100	NYSE	HMN	Fri, Feb 29, 2008	17.80	17.85	17.35	17.38
4099	NYSE	HMN	Thu, Feb 28, 2008	17.95	18.23	17.76	18.02
4098	NYSE	HMN	Wed, Feb 27, 2008	18.09	18.40	17.84	17.97
4097	NYSE	HMN	Tue, Feb 26, 2008	18.00	18.53	18.00	18.26
4096	NYSE	HMN	Mon, Feb 25, 2008	17.95	18.16	17.54	18.10
4095	NYSE	HMN	Fri, Feb 22, 2008	17.87	17.95	17.42	17.89
4094	NYSE	HMN	Thu, Feb 21, 2008	18.40	18.67	17.82	17.85
4093	NYSE	HMN	Wed, Feb 20, 2008	17.96	18.34	17.82	18.26
4092	NYSE	HMN	Tue, Feb 19, 2008	18.29	18.55	17.86	18.02
4091	NYSE	HMN	Fri, Feb 15, 2008	18.09	18.30	17.93	18.21
4090	NYSE	HMN	Thu, Feb 14, 2008	18.70	18.71	18.08	18.18
4089	NYSE	HMN	Wed, Feb 13, 2008	18.41	18.74	18.27	18.63
4088	NYSE	HMN	Tue, Feb 12, 2008	17.97	18.55	17.97	18.19
4087	NYSE	HMN	Mon, Feb 11, 2008	18.32	18.32	17.88	17.94
4086	NYSE	HMN	Fri, Feb 8, 2008	18.34	18.74	18.23	18.38
4085	NYSE	HMN	Thu, Feb 7, 2008	18.16	18.99	18.05	18.41
4084	NYSE	HMN	Wed, Feb 6, 2008	18.24	18.77	17.99	18.20
4083	NYSE	HMN	Tue, Feb 5, 2008	18.20	18.79	18.18	18.27
4082	NYSE	HMN	Mon, Feb 4, 2008	18.87	18.89	18.54	18.56
4081	NYSE	HMN	Fri, Feb 1, 2008	18.33	18.92	18.32	18.87
4080	NYSE	HMN	Thu, Jan 31, 2008	17.69	18.52	17.55	18.34
4079	NYSE	HMN	Wed, Jan 30, 2008	18.09	18.60	17.79	17.79
4078	NYSE	HMN	Tue, Jan 29, 2008	17.98	18.36	17.67	18.12
4077	NYSE	HMN	Mon, Jan 28, 2008	17.16	17.95	17.11	17.89
4076	NYSE	HMN	Fri, Jan 25, 2008	17.80	17.85	17.19	17.26
4075	NYSE	HMN	Thu, Jan 24, 2008	17.91	18.08	17.42	17.59
4074	NYSE	HMN	Wed, Jan 23, 2008	16.80	17.81	16.59	17.78
4073	NYSE	HMN	Tue, Jan 22, 2008	16.15	17.70	16.14	17.09
4072	NYSE	HMN	Fri, Jan 18, 2008	16.92	17.38	16.52	16.75
4071	NYSE	HMN	Thu, Jan 17, 2008	17.54	17.59	17.06	17.06
4070	NYSE	HMN	Wed, Jan 16, 2008	17.36	17.89	17.36	17.50
4069	NYSE	HMN	Tue, Jan 15, 2008	17.70	17.79	17.33	17.39
4068	NYSE	HMN	Mon, Jan 14, 2008	17.99	18.11	17.64	17.77
4067	NYSE	HMN	Fri, Jan 11, 2008	17.61	18.16	17.46	17.92
4066	NYSE	HMN	Thu, Jan 10, 2008	17.40	17.97	17.39	17.78
4065	NYSE	HMN	Wed, Jan 9, 2008	17.14	17.62	16.94	17.54
4064	NYSE	HMN	Tue, Jan 8, 2008	17.87	18.16	17.21	17.23
4063	NYSE	HMN	Mon, Jan 7, 2008	18.02	18.14	17.70	17.78
4062	NYSE	HMN	Fri, Jan 4, 2008	18.15	18.34	17.78	17.92
4061	NYSE	HMN	Thu, Jan 3, 2008	18.92	18.99	18.34	18.36
4060	NYSE	HMN	Wed, Jan 2, 2008	18.95	19.12	18.69	18.85
4059	NYSE	HMN	Mon, Dec 31, 2007	19.02	19.13	18.88	18.94
4058	NYSE	HMN	Fri, Dec 28, 2007	19.15	19.66	18.97	19.04
4057	NYSE	HMN	Thu, Dec 27, 2007	19.76	19.83	19.11	19.11
4056	NYSE	HMN	Wed, Dec 26, 2007	19.91	19.99	19.47	19.71
4055	NYSE	HMN	Mon, Dec 24, 2007	19.60	20.19	19.51	20.17
4054	NYSE	HMN	Fri, Dec 21, 2007	19.44	19.77	19.36	19.62
4053	NYSE	HMN	Thu, Dec 20, 2007	18.99	19.22	18.85	19.21
4052	NYSE	HMN	Wed, Dec 19, 2007	19.06	19.34	18.95	19.16
4051	NYSE	HMN	Tue, Dec 18, 2007	19.00	19.31	18.85	19.29
4050	NYSE	HMN	Mon, Dec 17, 2007	18.90	19.30	18.90	18.97
4049	NYSE	HMN	Fri, Dec 14, 2007	19.00	19.12	18.89	18.95
4048	NYSE	HMN	Thu, Dec 13, 2007	18.90	19.35	18.78	19.32
4047	NYSE	HMN	Wed, Dec 12, 2007	19.49	19.60	18.92	19.16
4046	NYSE	HMN	Tue, Dec 11, 2007	19.25	19.34	18.89	19.01
4045	NYSE	HMN	Mon, Dec 10, 2007	19.49	19.49	19.05	19.18
4044	NYSE	HMN	Fri, Dec 7, 2007	19.92	20.02	19.43	19.55
4043	NYSE	HMN	Thu, Dec 6, 2007	19.71	19.97	19.53	19.92
4042	NYSE	HMN	Wed, Dec 5, 2007	19.25	19.59	19.25	19.50
4041	NYSE	HMN	Tue, Dec 4, 2007	19.13	19.42	19.00	19.05
4040	NYSE	HMN	Mon, Dec 3, 2007	19.78	19.78	19.22	19.36
4039	NYSE	HMN	Fri, Nov 30, 2007	19.90	20.02	19.44	19.56
4038	NYSE	HMN	Thu, Nov 29, 2007	19.74	19.84	19.45	19.62
4037	NYSE	HMN	Wed, Nov 28, 2007	19.30	19.90	19.30	19.78
4036	NYSE	HMN	Tue, Nov 27, 2007	19.00	19.45	19.00	19.30
4035	NYSE	HMN	Mon, Nov 26, 2007	19.35	19.41	18.91	18.91
4034	NYSE	HMN	Fri, Nov 23, 2007	19.15	19.60	19.15	19.46
4033	NYSE	HMN	Wed, Nov 21, 2007	19.12	19.52	18.97	19.00
4032	NYSE	HMN	Tue, Nov 20, 2007	18.96	19.39	18.74	19.20
4031	NYSE	HMN	Mon, Nov 19, 2007	19.14	19.41	18.96	19.02
4030	NYSE	HMN	Fri, Nov 16, 2007	19.53	19.80	19.16	19.51
4029	NYSE	HMN	Thu, Nov 15, 2007	19.73	19.92	19.22	19.50
4028	NYSE	HMN	Wed, Nov 14, 2007	20.07	20.26	19.56	19.93
4027	NYSE	HMN	Tue, Nov 13, 2007	19.21	19.73	19.21	19.63
4026	NYSE	HMN	Mon, Nov 12, 2007	19.51	19.82	19.15	19.21
4025	NYSE	HMN	Fri, Nov 9, 2007	19.16	19.69	18.82	19.28
4024	NYSE	HMN	Thu, Nov 8, 2007	19.28	19.63	19.00	19.42
4023	NYSE	HMN	Wed, Nov 7, 2007	18.24	19.70	18.24	19.00
4022	NYSE	HMN	Tue, Nov 6, 2007	17.03	17.97	17.03	17.96
4021	NYSE	HMN	Mon, Nov 5, 2007	16.15	17.43	16.08	17.23
4020	NYSE	HMN	Fri, Nov 2, 2007	17.39	17.39	16.26	16.35
4019	NYSE	HMN	Thu, Nov 1, 2007	19.02	19.85	16.83	16.97
4018	NYSE	HMN	Wed, Oct 31, 2007	20.07	20.69	20.07	20.69
4017	NYSE	HMN	Tue, Oct 30, 2007	20.15	20.46	20.09	20.18
4016	NYSE	HMN	Mon, Oct 29, 2007	20.67	20.88	20.18	20.31
4015	NYSE	HMN	Fri, Oct 26, 2007	20.45	20.67	20.20	20.63
4014	NYSE	HMN	Thu, Oct 25, 2007	20.34	20.63	19.62	20.06
4013	NYSE	HMN	Wed, Oct 24, 2007	20.42	20.55	20.00	20.34
4012	NYSE	HMN	Tue, Oct 23, 2007	20.73	20.73	20.03	20.59
4011	NYSE	HMN	Mon, Oct 22, 2007	19.32	20.36	19.32	20.29
4010	NYSE	HMN	Fri, Oct 19, 2007	20.43	20.43	19.53	19.56
4009	NYSE	HMN	Thu, Oct 18, 2007	20.60	20.60	20.21	20.43
4008	NYSE	HMN	Wed, Oct 17, 2007	21.02	21.10	20.16	20.64
4007	NYSE	HMN	Tue, Oct 16, 2007	20.87	21.03	20.55	20.68
4006	NYSE	HMN	Mon, Oct 15, 2007	21.48	21.59	20.54	20.77
4005	NYSE	HMN	Fri, Oct 12, 2007	21.12	21.52	20.96	21.36
4004	NYSE	HMN	Thu, Oct 11, 2007	22.00	22.00	20.78	21.14
4003	NYSE	HMN	Wed, Oct 10, 2007	21.51	21.88	21.27	21.84
4002	NYSE	HMN	Tue, Oct 9, 2007	21.46	21.56	21.19	21.51
4001	NYSE	HMN	Mon, Oct 8, 2007	21.38	23.23	21.25	21.35
4000	NYSE	HMN	Fri, Oct 5, 2007	21.16	21.61	21.16	21.45
3999	NYSE	HMN	Thu, Oct 4, 2007	20.81	21.07	20.81	20.93
3998	NYSE	HMN	Wed, Oct 3, 2007	20.87	21.05	20.47	20.65
3997	NYSE	HMN	Tue, Oct 2, 2007	20.65	21.07	20.65	21.02
3996	NYSE	HMN	Mon, Oct 1, 2007	19.87	20.73	19.87	20.62
3995	NYSE	HMN	Fri, Sep 28, 2007	19.91	19.91	19.60	19.71
3994	NYSE	HMN	Thu, Sep 27, 2007	19.98	20.11	19.78	19.82
3993	NYSE	HMN	Wed, Sep 26, 2007	19.89	20.18	19.75	19.87
3992	NYSE	HMN	Tue, Sep 25, 2007	19.87	19.88	19.67	19.74
3991	NYSE	HMN	Mon, Sep 24, 2007	20.09	20.11	19.79	19.88
3990	NYSE	HMN	Fri, Sep 21, 2007	20.36	20.45	19.91	20.04
3989	NYSE	HMN	Thu, Sep 20, 2007	20.37	20.47	20.00	20.16
3988	NYSE	HMN	Wed, Sep 19, 2007	20.53	20.67	20.06	20.35
3987	NYSE	HMN	Tue, Sep 18, 2007	19.70	20.40	19.23	20.40
3986	NYSE	HMN	Mon, Sep 17, 2007	19.75	19.82	19.49	19.56
3985	NYSE	HMN	Fri, Sep 14, 2007	19.18	19.50	18.86	19.49
3984	NYSE	HMN	Thu, Sep 13, 2007	19.30	19.57	18.86	19.32
3983	NYSE	HMN	Wed, Sep 12, 2007	19.23	19.40	19.00	19.17
3982	NYSE	HMN	Tue, Sep 11, 2007	19.10	19.36	18.96	19.25
3981	NYSE	HMN	Mon, Sep 10, 2007	19.22	19.37	18.49	18.99
3980	NYSE	HMN	Fri, Sep 7, 2007	19.41	19.49	18.85	19.06
3979	NYSE	HMN	Thu, Sep 6, 2007	19.94	20.03	19.44	19.69
3978	NYSE	HMN	Wed, Sep 5, 2007	19.83	19.90	19.39	19.81
3977	NYSE	HMN	Tue, Sep 4, 2007	19.36	20.22	19.32	20.04
3976	NYSE	HMN	Fri, Aug 31, 2007	19.56	19.56	19.06	19.34
3975	NYSE	HMN	Thu, Aug 30, 2007	19.32	19.59	19.21	19.27
3974	NYSE	HMN	Wed, Aug 29, 2007	19.27	19.59	19.11	19.52
3973	NYSE	HMN	Tue, Aug 28, 2007	19.66	19.82	19.05	19.07
3972	NYSE	HMN	Mon, Aug 27, 2007	19.89	19.91	19.56	19.72
3971	NYSE	HMN	Fri, Aug 24, 2007	19.85	19.98	19.65	19.95
3970	NYSE	HMN	Thu, Aug 23, 2007	20.41	20.41	19.66	19.80
3969	NYSE	HMN	Wed, Aug 22, 2007	20.05	20.35	19.86	20.32
3968	NYSE	HMN	Tue, Aug 21, 2007	20.02	20.14	19.74	19.83
3967	NYSE	HMN	Mon, Aug 20, 2007	20.93	21.21	19.83	20.25
3966	NYSE	HMN	Fri, Aug 17, 2007	20.80	21.35	20.13	20.84
3965	NYSE	HMN	Thu, Aug 16, 2007	18.12	19.91	18.12	19.81
3964	NYSE	HMN	Wed, Aug 15, 2007	18.75	19.37	18.24	18.28
3963	NYSE	HMN	Tue, Aug 14, 2007	19.82	19.82	18.84	18.84
3962	NYSE	HMN	Mon, Aug 13, 2007	20.00	20.99	19.69	19.74
3961	NYSE	HMN	Fri, Aug 10, 2007	19.30	20.53	18.82	19.70
3960	NYSE	HMN	Thu, Aug 9, 2007	18.46	20.09	18.38	19.75
3959	NYSE	HMN	Wed, Aug 8, 2007	19.40	19.75	18.49	18.93
3958	NYSE	HMN	Tue, Aug 7, 2007	19.01	19.62	18.73	19.31
3957	NYSE	HMN	Mon, Aug 6, 2007	18.08	19.30	17.61	18.94
3956	NYSE	HMN	Fri, Aug 3, 2007	19.04	19.04	17.83	17.93
3955	NYSE	HMN	Thu, Aug 2, 2007	18.68	19.91	18.57	19.03
3954	NYSE	HMN	Wed, Aug 1, 2007	17.87	18.41	17.74	18.40
3953	NYSE	HMN	Tue, Jul 31, 2007	18.46	18.74	17.79	17.83
3952	NYSE	HMN	Mon, Jul 30, 2007	18.37	18.67	17.98	18.28
3951	NYSE	HMN	Fri, Jul 27, 2007	18.76	18.91	18.24	18.30
3950	NYSE	HMN	Thu, Jul 26, 2007	19.15	19.27	18.37	18.74
3949	NYSE	HMN	Wed, Jul 25, 2007	19.60	19.79	19.18	19.53
3948	NYSE	HMN	Tue, Jul 24, 2007	20.25	20.25	19.38	19.42
3947	NYSE	HMN	Mon, Jul 23, 2007	20.68	20.68	20.30	20.39
3946	NYSE	HMN	Fri, Jul 20, 2007	21.08	21.12	20.35	20.60
3945	NYSE	HMN	Thu, Jul 19, 2007	21.35	21.35	20.97	21.13
3944	NYSE	HMN	Wed, Jul 18, 2007	21.21	21.21	20.63	20.97
3943	NYSE	HMN	Tue, Jul 17, 2007	21.32	21.51	21.22	21.27
3942	NYSE	HMN	Mon, Jul 16, 2007	21.70	21.70	21.31	21.37
3941	NYSE	HMN	Fri, Jul 13, 2007	21.94	21.98	21.71	21.78
3940	NYSE	HMN	Thu, Jul 12, 2007	21.57	21.94	21.52	21.89
3939	NYSE	HMN	Wed, Jul 11, 2007	21.43	21.61	21.35	21.37
3938	NYSE	HMN	Tue, Jul 10, 2007	21.78	21.84	21.40	21.40
3937	NYSE	HMN	Mon, Jul 9, 2007	22.05	22.11	21.67	22.01
3936	NYSE	HMN	Fri, Jul 6, 2007	21.80	22.02	21.56	22.01
3935	NYSE	HMN	Thu, Jul 5, 2007	21.87	21.87	21.60	21.76
3934	NYSE	HMN	Tue, Jul 3, 2007	21.45	21.93	21.42	21.81
3933	NYSE	HMN	Mon, Jul 2, 2007	21.43	21.55	21.24	21.39
3932	NYSE	HMN	Fri, Jun 29, 2007	21.33	21.48	21.17	21.24
3931	NYSE	HMN	Thu, Jun 28, 2007	21.34	21.48	21.19	21.21
3930	NYSE	HMN	Wed, Jun 27, 2007	20.87	21.27	20.81	21.26
3929	NYSE	HMN	Tue, Jun 26, 2007	21.01	21.10	20.82	20.97
3928	NYSE	HMN	Mon, Jun 25, 2007	21.05	21.28	20.58	20.86
3927	NYSE	HMN	Fri, Jun 22, 2007	21.20	21.31	20.92	21.05
3926	NYSE	HMN	Thu, Jun 21, 2007	21.12	21.27	20.87	21.20
3925	NYSE	HMN	Wed, Jun 20, 2007	21.77	21.77	21.07	21.09
3924	NYSE	HMN	Tue, Jun 19, 2007	21.64	21.71	21.49	21.67
3923	NYSE	HMN	Mon, Jun 18, 2007	21.87	21.87	21.54	21.64
3922	NYSE	HMN	Fri, Jun 15, 2007	22.21	22.35	21.72	21.93
3921	NYSE	HMN	Thu, Jun 14, 2007	21.30	21.46	21.17	21.21
3920	NYSE	HMN	Wed, Jun 13, 2007	21.21	21.35	20.99	21.20
3919	NYSE	HMN	Tue, Jun 12, 2007	21.66	21.67	21.16	21.21
3918	NYSE	HMN	Mon, Jun 11, 2007	21.70	21.87	21.45	21.79
3917	NYSE	HMN	Fri, Jun 8, 2007	21.46	21.73	21.38	21.72
3916	NYSE	HMN	Thu, Jun 7, 2007	21.80	21.81	21.34	21.40
3915	NYSE	HMN	Wed, Jun 6, 2007	21.88	21.98	21.56	21.91
3914	NYSE	HMN	Tue, Jun 5, 2007	22.37	22.46	21.97	22.00
3913	NYSE	HMN	Mon, Jun 4, 2007	22.45	22.82	22.40	22.51
3912	NYSE	HMN	Fri, Jun 1, 2007	22.32	22.88	22.32	22.59
3911	NYSE	HMN	Thu, May 31, 2007	22.05	22.42	22.05	22.32
3910	NYSE	HMN	Wed, May 30, 2007	21.85	21.94	21.69	21.91
3909	NYSE	HMN	Tue, May 29, 2007	22.00	22.11	21.90	22.02
3908	NYSE	HMN	Fri, May 25, 2007	21.92	22.05	21.76	21.88
3907	NYSE	HMN	Thu, May 24, 2007	21.99	22.24	21.66	21.76
3906	NYSE	HMN	Wed, May 23, 2007	22.41	22.43	21.90	21.98
3905	NYSE	HMN	Tue, May 22, 2007	21.93	22.09	21.69	22.09
3904	NYSE	HMN	Mon, May 21, 2007	21.54	22.01	21.47	21.85
3903	NYSE	HMN	Fri, May 18, 2007	21.25	21.76	21.10	21.54
3902	NYSE	HMN	Thu, May 17, 2007	21.75	21.75	21.13	21.24
3901	NYSE	HMN	Wed, May 16, 2007	21.42	21.45	21.12	21.45
3900	NYSE	HMN	Tue, May 15, 2007	21.49	21.63	21.26	21.34
3899	NYSE	HMN	Mon, May 14, 2007	21.98	22.00	21.40	21.49
3898	NYSE	HMN	Fri, May 11, 2007	21.85	21.92	21.69	21.91
3897	NYSE	HMN	Thu, May 10, 2007	21.80	21.80	21.15	21.56
3896	NYSE	HMN	Wed, May 9, 2007	21.82	21.97	21.62	21.83
3895	NYSE	HMN	Tue, May 8, 2007	21.73	21.91	21.48	21.89
3894	NYSE	HMN	Mon, May 7, 2007	21.96	21.96	21.59	21.78
3893	NYSE	HMN	Fri, May 4, 2007	21.78	21.78	21.18	21.65
3892	NYSE	HMN	Thu, May 3, 2007	21.79	21.80	21.46	21.74
3891	NYSE	HMN	Wed, May 2, 2007	21.28	21.77	21.23	21.77
3890	NYSE	HMN	Tue, May 1, 2007	21.09	21.41	20.95	21.31
3889	NYSE	HMN	Mon, Apr 30, 2007	21.55	21.55	21.01	21.04
3888	NYSE	HMN	Fri, Apr 27, 2007	21.53	21.71	21.40	21.51
3887	NYSE	HMN	Thu, Apr 26, 2007	21.65	21.65	21.32	21.56
3886	NYSE	HMN	Wed, Apr 25, 2007	21.53	21.80	21.39	21.72
3885	NYSE	HMN	Tue, Apr 24, 2007	21.40	21.50	21.19	21.40
3884	NYSE	HMN	Mon, Apr 23, 2007	21.87	21.95	21.22	21.33
3883	NYSE	HMN	Fri, Apr 20, 2007	21.63	21.82	21.43	21.82
3882	NYSE	HMN	Thu, Apr 19, 2007	21.00	21.31	20.88	21.29
3881	NYSE	HMN	Wed, Apr 18, 2007	21.20	21.31	21.08	21.15
3880	NYSE	HMN	Tue, Apr 17, 2007	21.89	21.89	21.21	21.30
3879	NYSE	HMN	Mon, Apr 16, 2007	20.64	21.50	20.24	21.46
3878	NYSE	HMN	Fri, Apr 13, 2007	21.10	21.12	20.93	21.12
3877	NYSE	HMN	Thu, Apr 12, 2007	20.79	21.08	20.70	21.08
3876	NYSE	HMN	Wed, Apr 11, 2007	20.62	21.09	20.48	20.87
3875	NYSE	HMN	Tue, Apr 10, 2007	20.54	20.78	20.54	20.59
3874	NYSE	HMN	Mon, Apr 9, 2007	20.60	20.65	20.46	20.57
3873	NYSE	HMN	Thu, Apr 5, 2007	20.82	20.89	20.62	20.63
3872	NYSE	HMN	Wed, Apr 4, 2007	21.21	21.22	20.77	20.82
3871	NYSE	HMN	Tue, Apr 3, 2007	20.99	21.38	20.96	21.24
3870	NYSE	HMN	Mon, Apr 2, 2007	20.68	20.88	20.43	20.88
3869	NYSE	HMN	Fri, Mar 30, 2007	20.72	20.82	20.40	20.55
3868	NYSE	HMN	Thu, Mar 29, 2007	20.60	20.68	20.43	20.66
3867	NYSE	HMN	Wed, Mar 28, 2007	20.57	20.66	20.38	20.45
3866	NYSE	HMN	Tue, Mar 27, 2007	20.90	20.90	20.60	20.67
3865	NYSE	HMN	Mon, Mar 26, 2007	20.80	20.92	20.55	20.91
3864	NYSE	HMN	Fri, Mar 23, 2007	20.80	20.85	20.66	20.70
3863	NYSE	HMN	Thu, Mar 22, 2007	21.00	21.00	20.57	20.71
3862	NYSE	HMN	Wed, Mar 21, 2007	20.42	20.90	20.30	20.83
3861	NYSE	HMN	Tue, Mar 20, 2007	20.29	20.49	20.27	20.44
3860	NYSE	HMN	Mon, Mar 19, 2007	20.23	20.35	20.13	20.29
3859	NYSE	HMN	Fri, Mar 16, 2007	20.25	20.37	19.97	20.06
3858	NYSE	HMN	Thu, Mar 15, 2007	20.06	20.51	20.03	20.25
3857	NYSE	HMN	Wed, Mar 14, 2007	19.83	20.26	19.54	20.11
3856	NYSE	HMN	Tue, Mar 13, 2007	20.34	20.34	19.77	19.83
3855	NYSE	HMN	Mon, Mar 12, 2007	20.32	20.52	20.24	20.49
3854	NYSE	HMN	Fri, Mar 9, 2007	20.42	20.42	20.17	20.31
3853	NYSE	HMN	Thu, Mar 8, 2007	20.27	20.42	20.06	20.25
3852	NYSE	HMN	Wed, Mar 7, 2007	20.15	20.29	20.02	20.05
3851	NYSE	HMN	Tue, Mar 6, 2007	19.77	20.33	19.70	20.23
3850	NYSE	HMN	Mon, Mar 5, 2007	19.90	20.23	19.53	19.58
3849	NYSE	HMN	Fri, Mar 2, 2007	20.26	20.41	19.97	20.11
3848	NYSE	HMN	Thu, Mar 1, 2007	20.00	20.39	19.67	20.26
3847	NYSE	HMN	Wed, Feb 28, 2007	20.23	20.37	19.71	20.24
3846	NYSE	HMN	Tue, Feb 27, 2007	20.70	21.15	20.16	20.31
3845	NYSE	HMN	Mon, Feb 26, 2007	21.09	21.28	20.79	21.04
3844	NYSE	HMN	Fri, Feb 23, 2007	21.45	21.45	21.00	21.19
3843	NYSE	HMN	Thu, Feb 22, 2007	21.16	21.47	20.86	21.45
3842	NYSE	HMN	Wed, Feb 21, 2007	21.40	21.48	21.03	21.18
3841	NYSE	HMN	Tue, Feb 20, 2007	21.06	21.54	20.85	21.53
3840	NYSE	HMN	Fri, Feb 16, 2007	21.29	21.29	20.82	21.18
3839	NYSE	HMN	Thu, Feb 15, 2007	21.47	21.50	21.18	21.29
3838	NYSE	HMN	Wed, Feb 14, 2007	21.40	21.80	21.38	21.43
3837	NYSE	HMN	Tue, Feb 13, 2007	21.35	21.56	21.29	21.48
3836	NYSE	HMN	Mon, Feb 12, 2007	21.00	21.24	20.78	21.18
3835	NYSE	HMN	Fri, Feb 9, 2007	21.15	21.21	20.67	20.94
3834	NYSE	HMN	Thu, Feb 8, 2007	21.69	21.70	21.02	21.16
3833	NYSE	HMN	Wed, Feb 7, 2007	20.54	22.18	20.38	21.69
3832	NYSE	HMN	Tue, Feb 6, 2007	19.83	20.05	19.79	19.98
3831	NYSE	HMN	Mon, Feb 5, 2007	19.99	20.15	19.81	19.91
3830	NYSE	HMN	Fri, Feb 2, 2007	20.07	20.15	20.01	20.06
3829	NYSE	HMN	Thu, Feb 1, 2007	19.92	20.07	19.92	19.99
3828	NYSE	HMN	Wed, Jan 31, 2007	20.00	20.09	19.80	19.83
3827	NYSE	HMN	Tue, Jan 30, 2007	19.99	20.16	19.93	20.08
3826	NYSE	HMN	Mon, Jan 29, 2007	19.73	20.04	19.69	19.94
3825	NYSE	HMN	Fri, Jan 26, 2007	19.41	19.83	19.21	19.77
3824	NYSE	HMN	Thu, Jan 25, 2007	19.96	20.08	19.30	19.36
3823	NYSE	HMN	Wed, Jan 24, 2007	19.81	20.17	19.80	20.10
3822	NYSE	HMN	Tue, Jan 23, 2007	19.70	19.97	19.60	19.74
3821	NYSE	HMN	Mon, Jan 22, 2007	19.90	19.92	19.56	19.75
3820	NYSE	HMN	Fri, Jan 19, 2007	19.62	19.97	19.51	19.92
3819	NYSE	HMN	Thu, Jan 18, 2007	20.03	20.09	19.49	19.62
3818	NYSE	HMN	Wed, Jan 17, 2007	19.95	20.25	19.95	20.03
3817	NYSE	HMN	Tue, Jan 16, 2007	20.23	20.38	19.95	20.02
3816	NYSE	HMN	Fri, Jan 12, 2007	20.09	20.23	20.05	20.13
3815	NYSE	HMN	Thu, Jan 11, 2007	20.01	20.15	19.89	20.13
3814	NYSE	HMN	Wed, Jan 10, 2007	19.90	19.99	19.80	19.92
3813	NYSE	HMN	Tue, Jan 9, 2007	19.88	20.01	19.74	20.00
3812	NYSE	HMN	Mon, Jan 8, 2007	19.85	19.92	19.37	19.85
3811	NYSE	HMN	Fri, Jan 5, 2007	20.23	20.71	19.80	19.82
3810	NYSE	HMN	Thu, Jan 4, 2007	20.46	20.77	20.29	20.71
3809	NYSE	HMN	Wed, Jan 3, 2007	20.27	20.91	20.27	20.48
3808	NYSE	HMN	Fri, Dec 29, 2006	20.58	20.68	20.19	20.20
3807	NYSE	HMN	Thu, Dec 28, 2006	20.80	20.98	20.64	20.66
3806	NYSE	HMN	Wed, Dec 27, 2006	20.64	21.01	20.50	20.79
3805	NYSE	HMN	Tue, Dec 26, 2006	20.20	20.64	20.18	20.64
3804	NYSE	HMN	Fri, Dec 22, 2006	20.25	20.30	19.99	20.25
3803	NYSE	HMN	Thu, Dec 21, 2006	20.16	20.46	20.08	20.23
3802	NYSE	HMN	Wed, Dec 20, 2006	20.12	20.35	20.10	20.14
3801	NYSE	HMN	Tue, Dec 19, 2006	20.00	20.27	19.91	20.17
3800	NYSE	HMN	Mon, Dec 18, 2006	20.49	20.49	19.98	20.05
3799	NYSE	HMN	Fri, Dec 15, 2006	20.45	20.65	20.40	20.41
3798	NYSE	HMN	Thu, Dec 14, 2006	20.23	20.52	20.23	20.43
3797	NYSE	HMN	Wed, Dec 13, 2006	20.38	20.45	20.15	20.32
3796	NYSE	HMN	Tue, Dec 12, 2006	20.11	20.30	20.01	20.24
3795	NYSE	HMN	Mon, Dec 11, 2006	20.05	20.21	19.97	20.11
3794	NYSE	HMN	Fri, Dec 8, 2006	20.03	20.20	19.89	20.11
3793	NYSE	HMN	Thu, Dec 7, 2006	20.26	20.35	20.07	20.09
3792	NYSE	HMN	Wed, Dec 6, 2006	20.31	20.38	20.18	20.26
3791	NYSE	HMN	Tue, Dec 5, 2006	20.59	20.60	20.35	20.38
3790	NYSE	HMN	Mon, Dec 4, 2006	20.17	20.59	20.17	20.59
3789	NYSE	HMN	Fri, Dec 1, 2006	20.22	20.37	19.80	20.06
3788	NYSE	HMN	Thu, Nov 30, 2006	20.35	20.57	20.21	20.22
3787	NYSE	HMN	Wed, Nov 29, 2006	20.56	20.65	20.23	20.30
3786	NYSE	HMN	Tue, Nov 28, 2006	20.11	20.40	19.96	20.40
3785	NYSE	HMN	Mon, Nov 27, 2006	20.48	20.50	19.96	20.11
3784	NYSE	HMN	Fri, Nov 24, 2006	20.07	20.09	19.76	19.98
3783	NYSE	HMN	Wed, Nov 22, 2006	20.52	20.52	19.92	20.15
3782	NYSE	HMN	Tue, Nov 21, 2006	20.41	20.47	20.23	20.46
3781	NYSE	HMN	Mon, Nov 20, 2006	20.35	20.52	20.09	20.41
3780	NYSE	HMN	Fri, Nov 17, 2006	20.27	20.40	20.04	20.39
3779	NYSE	HMN	Thu, Nov 16, 2006	20.32	20.32	20.09	20.25
3778	NYSE	HMN	Wed, Nov 15, 2006	19.93	20.25	19.87	20.16
3777	NYSE	HMN	Tue, Nov 14, 2006	19.57	19.96	19.47	19.96
3776	NYSE	HMN	Mon, Nov 13, 2006	19.54	19.57	19.39	19.50
3775	NYSE	HMN	Fri, Nov 10, 2006	19.35	19.57	19.30	19.54
3774	NYSE	HMN	Thu, Nov 9, 2006	19.58	19.58	19.20	19.36
3773	NYSE	HMN	Wed, Nov 8, 2006	19.37	19.64	19.29	19.48
3772	NYSE	HMN	Tue, Nov 7, 2006	19.30	19.57	19.30	19.49
3771	NYSE	HMN	Mon, Nov 6, 2006	19.05	19.40	19.02	19.34
3770	NYSE	HMN	Fri, Nov 3, 2006	18.64	19.03	18.51	19.03
3769	NYSE	HMN	Thu, Nov 2, 2006	19.35	19.36	17.75	18.45
3768	NYSE	HMN	Wed, Nov 1, 2006	20.14	20.17	19.49	19.58
3767	NYSE	HMN	Tue, Oct 31, 2006	20.40	20.43	19.89	20.14
3766	NYSE	HMN	Mon, Oct 30, 2006	19.88	20.28	19.88	20.26
3765	NYSE	HMN	Fri, Oct 27, 2006	20.58	20.63	19.99	20.00
3764	NYSE	HMN	Thu, Oct 26, 2006	20.50	20.59	20.24	20.58
3763	NYSE	HMN	Wed, Oct 25, 2006	20.23	20.48	20.16	20.40
3762	NYSE	HMN	Tue, Oct 24, 2006	20.13	20.20	19.97	20.15
3761	NYSE	HMN	Mon, Oct 23, 2006	19.96	20.24	19.91	20.18
3760	NYSE	HMN	Fri, Oct 20, 2006	20.28	20.29	20.08	20.11
3759	NYSE	HMN	Thu, Oct 19, 2006	20.10	20.37	20.07	20.18
3758	NYSE	HMN	Wed, Oct 18, 2006	20.20	20.37	20.07	20.17
3757	NYSE	HMN	Tue, Oct 17, 2006	19.92	20.10	19.81	20.01
3756	NYSE	HMN	Mon, Oct 16, 2006	20.06	20.21	20.01	20.10
3755	NYSE	HMN	Fri, Oct 13, 2006	19.95	20.10	19.85	19.98
3754	NYSE	HMN	Thu, Oct 12, 2006	19.55	19.85	19.48	19.84
3753	NYSE	HMN	Wed, Oct 11, 2006	19.49	19.65	19.33	19.49
3752	NYSE	HMN	Tue, Oct 10, 2006	19.77	19.77	19.42	19.48
3751	NYSE	HMN	Mon, Oct 9, 2006	19.52	19.82	19.42	19.68
3750	NYSE	HMN	Fri, Oct 6, 2006	20.09	20.09	19.39	19.51
3749	NYSE	HMN	Thu, Oct 5, 2006	19.73	20.13	19.68	20.09
3748	NYSE	HMN	Wed, Oct 4, 2006	19.03	19.73	19.03	19.69
3747	NYSE	HMN	Tue, Oct 3, 2006	18.85	19.18	18.79	19.03
3746	NYSE	HMN	Mon, Oct 2, 2006	19.18	19.20	18.80	18.89
3745	NYSE	HMN	Fri, Sep 29, 2006	19.35	19.36	19.17	19.23
3744	NYSE	HMN	Thu, Sep 28, 2006	19.34	19.48	19.19	19.35
3743	NYSE	HMN	Wed, Sep 27, 2006	19.26	19.55	19.26	19.35
3742	NYSE	HMN	Tue, Sep 26, 2006	19.39	19.63	19.30	19.34
3741	NYSE	HMN	Mon, Sep 25, 2006	19.00	19.43	18.95	19.36
3740	NYSE	HMN	Fri, Sep 22, 2006	19.09	19.20	18.80	18.99
3739	NYSE	HMN	Thu, Sep 21, 2006	19.40	19.49	19.13	19.19
3738	NYSE	HMN	Wed, Sep 20, 2006	19.30	19.49	19.16	19.46
3737	NYSE	HMN	Tue, Sep 19, 2006	19.38	19.38	18.86	19.16
3736	NYSE	HMN	Mon, Sep 18, 2006	19.31	19.70	19.25	19.39
3735	NYSE	HMN	Fri, Sep 15, 2006	19.33	19.41	19.10	19.39
3734	NYSE	HMN	Thu, Sep 14, 2006	18.95	19.14	18.83	19.14
3733	NYSE	HMN	Wed, Sep 13, 2006	18.80	19.00	18.75	19.00
3732	NYSE	HMN	Tue, Sep 12, 2006	18.53	18.85	18.53	18.83
3731	NYSE	HMN	Mon, Sep 11, 2006	18.30	18.53	18.28	18.45
3730	NYSE	HMN	Fri, Sep 8, 2006	18.49	18.49	18.25	18.40
3729	NYSE	HMN	Thu, Sep 7, 2006	18.22	18.67	18.15	18.39
3728	NYSE	HMN	Wed, Sep 6, 2006	18.35	18.49	18.18	18.34
3727	NYSE	HMN	Tue, Sep 5, 2006	18.41	18.64	18.30	18.49
3726	NYSE	HMN	Fri, Sep 1, 2006	18.45	18.50	18.34	18.37
3725	NYSE	HMN	Thu, Aug 31, 2006	18.49	18.50	18.33	18.36
3724	NYSE	HMN	Wed, Aug 30, 2006	18.30	18.50	18.23	18.40
3723	NYSE	HMN	Tue, Aug 29, 2006	18.21	18.25	17.81	18.24
3722	NYSE	HMN	Mon, Aug 28, 2006	17.77	18.15	17.76	18.12
3721	NYSE	HMN	Fri, Aug 25, 2006	17.53	17.80	17.50	17.70
3720	NYSE	HMN	Thu, Aug 24, 2006	17.71	17.85	17.47	17.61
3719	NYSE	HMN	Wed, Aug 23, 2006	18.13	18.18	17.50	17.62
3718	NYSE	HMN	Tue, Aug 22, 2006	17.90	18.07	17.80	18.06
3717	NYSE	HMN	Mon, Aug 21, 2006	18.03	18.20	17.90	17.94
3716	NYSE	HMN	Fri, Aug 18, 2006	18.29	18.29	17.99	18.16
3715	NYSE	HMN	Thu, Aug 17, 2006	18.05	18.29	17.98	18.21
3714	NYSE	HMN	Wed, Aug 16, 2006	18.10	18.21	17.95	18.04
3713	NYSE	HMN	Tue, Aug 15, 2006	17.70	18.07	17.64	18.05
3712	NYSE	HMN	Mon, Aug 14, 2006	17.65	17.88	17.38	17.47
3711	NYSE	HMN	Fri, Aug 11, 2006	17.70	17.81	17.43	17.50
3710	NYSE	HMN	Thu, Aug 10, 2006	17.30	17.84	17.10	17.73
3709	NYSE	HMN	Wed, Aug 9, 2006	17.41	17.53	17.10	17.21
3708	NYSE	HMN	Tue, Aug 8, 2006	17.51	17.62	17.03	17.25
3707	NYSE	HMN	Mon, Aug 7, 2006	17.20	17.46	17.13	17.44
3706	NYSE	HMN	Fri, Aug 4, 2006	18.48	18.50	17.20	17.30
3705	NYSE	HMN	Thu, Aug 3, 2006	16.83	18.42	16.83	18.40
3704	NYSE	HMN	Wed, Aug 2, 2006	16.90	16.95	16.64	16.73
3703	NYSE	HMN	Tue, Aug 1, 2006	16.90	16.91	16.59	16.80
3702	NYSE	HMN	Mon, Jul 31, 2006	17.00	17.06	16.84	16.97
3701	NYSE	HMN	Fri, Jul 28, 2006	16.84	17.21	16.80	17.09
3700	NYSE	HMN	Thu, Jul 27, 2006	16.97	17.05	16.69	16.74
3699	NYSE	HMN	Wed, Jul 26, 2006	16.87	17.05	16.69	16.87
3698	NYSE	HMN	Tue, Jul 25, 2006	17.00	17.03	16.71	16.87
3697	NYSE	HMN	Mon, Jul 24, 2006	16.77	17.00	16.73	17.00
3696	NYSE	HMN	Fri, Jul 21, 2006	16.85	16.85	16.47	16.74
3695	NYSE	HMN	Thu, Jul 20, 2006	17.20	17.20	16.82	16.85
3694	NYSE	HMN	Wed, Jul 19, 2006	16.75	17.30	16.74	17.12
3693	NYSE	HMN	Tue, Jul 18, 2006	16.70	16.77	16.44	16.75
3692	NYSE	HMN	Mon, Jul 17, 2006	16.50	16.69	16.49	16.60
3691	NYSE	HMN	Fri, Jul 14, 2006	16.55	16.69	16.36	16.55
3690	NYSE	HMN	Thu, Jul 13, 2006	16.55	16.64	16.45	16.56
3689	NYSE	HMN	Wed, Jul 12, 2006	17.10	17.10	16.60	16.62
3688	NYSE	HMN	Tue, Jul 11, 2006	16.81	17.13	16.65	17.13
3687	NYSE	HMN	Mon, Jul 10, 2006	16.81	17.03	16.81	16.91
3686	NYSE	HMN	Fri, Jul 7, 2006	16.85	17.06	16.72	16.84
3685	NYSE	HMN	Thu, Jul 6, 2006	16.76	16.98	16.76	16.95
3684	NYSE	HMN	Wed, Jul 5, 2006	16.77	16.77	16.44	16.70
3683	NYSE	HMN	Mon, Jul 3, 2006	16.89	16.95	16.81	16.93
3682	NYSE	HMN	Fri, Jun 30, 2006	17.09	17.10	16.80	16.95
3681	NYSE	HMN	Thu, Jun 29, 2006	16.36	17.04	16.34	17.04
3680	NYSE	HMN	Wed, Jun 28, 2006	16.40	16.40	16.05	16.22
3679	NYSE	HMN	Tue, Jun 27, 2006	16.65	16.68	16.26	16.30
3678	NYSE	HMN	Mon, Jun 26, 2006	16.30	16.56	16.30	16.56
3677	NYSE	HMN	Fri, Jun 23, 2006	16.27	16.40	16.10	16.26
3676	NYSE	HMN	Thu, Jun 22, 2006	16.43	16.49	16.26	16.35
3675	NYSE	HMN	Wed, Jun 21, 2006	16.38	16.60	16.34	16.52
3674	NYSE	HMN	Tue, Jun 20, 2006	16.57	16.83	16.45	16.46
3673	NYSE	HMN	Mon, Jun 19, 2006	16.85	16.89	16.40	16.59
3672	NYSE	HMN	Fri, Jun 16, 2006	16.85	16.87	16.51	16.80
3671	NYSE	HMN	Thu, Jun 15, 2006	16.50	16.93	16.45	16.85
3670	NYSE	HMN	Wed, Jun 14, 2006	16.37	16.48	16.20	16.44
3669	NYSE	HMN	Tue, Jun 13, 2006	16.45	16.79	16.27	16.40
3668	NYSE	HMN	Mon, Jun 12, 2006	16.05	17.01	16.05	16.58
3667	NYSE	HMN	Fri, Jun 9, 2006	17.25	17.25	16.98	17.01
3666	NYSE	HMN	Thu, Jun 8, 2006	16.80	17.28	16.76	17.20
3665	NYSE	HMN	Wed, Jun 7, 2006	16.98	17.28	16.85	16.99
3664	NYSE	HMN	Tue, Jun 6, 2006	16.85	17.01	16.60	16.96
3663	NYSE	HMN	Mon, Jun 5, 2006	17.29	17.29	16.70	16.75
3662	NYSE	HMN	Fri, Jun 2, 2006	17.33	17.37	16.91	17.29
3661	NYSE	HMN	Thu, Jun 1, 2006	16.85	17.27	16.85	17.25
3660	NYSE	HMN	Wed, May 31, 2006	16.82	16.93	16.64	16.75
3659	NYSE	HMN	Tue, May 30, 2006	16.86	16.94	16.65	16.74
3658	NYSE	HMN	Fri, May 26, 2006	17.05	17.10	16.89	16.96
3657	NYSE	HMN	Thu, May 25, 2006	16.90	17.01	16.67	17.01
3656	NYSE	HMN	Wed, May 24, 2006	16.56	16.86	16.42	16.76
3655	NYSE	HMN	Tue, May 23, 2006	17.10	17.10	16.59	16.63
3654	NYSE	HMN	Mon, May 22, 2006	16.99	17.12	16.70	16.95
3653	NYSE	HMN	Fri, May 19, 2006	16.79	17.06	16.67	17.03
3652	NYSE	HMN	Thu, May 18, 2006	16.72	16.91	16.67	16.79
3651	NYSE	HMN	Wed, May 17, 2006	16.90	17.04	16.70	16.72
3650	NYSE	HMN	Tue, May 16, 2006	17.00	17.09	16.88	17.06
3649	NYSE	HMN	Mon, May 15, 2006	16.80	17.23	16.65	16.98
3648	NYSE	HMN	Fri, May 12, 2006	17.05	17.29	16.87	16.94
3647	NYSE	HMN	Thu, May 11, 2006	17.09	17.23	16.99	17.04
3646	NYSE	HMN	Wed, May 10, 2006	17.25	17.26	17.09	17.16
3645	NYSE	HMN	Tue, May 9, 2006	17.40	17.44	17.23	17.30
3644	NYSE	HMN	Mon, May 8, 2006	17.45	17.56	17.36	17.40
3643	NYSE	HMN	Fri, May 5, 2006	17.50	17.55	17.24	17.50
3642	NYSE	HMN	Thu, May 4, 2006	17.60	17.72	17.25	17.33
3641	NYSE	HMN	Wed, May 3, 2006	18.03	18.03	17.54	17.65
3640	NYSE	HMN	Tue, May 2, 2006	17.70	17.91	17.58	17.91
3639	NYSE	HMN	Mon, May 1, 2006	17.41	17.75	17.32	17.67
3638	NYSE	HMN	Fri, Apr 28, 2006	17.19	17.41	17.05	17.41
3637	NYSE	HMN	Thu, Apr 27, 2006	17.30	17.63	17.10	17.19
3636	NYSE	HMN	Wed, Apr 26, 2006	17.53	17.61	17.35	17.38
3635	NYSE	HMN	Tue, Apr 25, 2006	17.36	17.55	17.20	17.43
3634	NYSE	HMN	Mon, Apr 24, 2006	17.55	17.60	17.22	17.35
3633	NYSE	HMN	Fri, Apr 21, 2006	18.21	18.21	17.54	17.60
3632	NYSE	HMN	Thu, Apr 20, 2006	18.16	18.30	18.02	18.11
3631	NYSE	HMN	Wed, Apr 19, 2006	18.25	18.30	18.11	18.24
3630	NYSE	HMN	Tue, Apr 18, 2006	17.72	18.26	17.63	18.26
3629	NYSE	HMN	Mon, Apr 17, 2006	17.83	17.84	17.51	17.62
3628	NYSE	HMN	Thu, Apr 13, 2006	17.75	17.93	17.68	17.84
3627	NYSE	HMN	Wed, Apr 12, 2006	17.99	18.11	17.76	17.82
3626	NYSE	HMN	Tue, Apr 11, 2006	18.20	18.20	17.90	18.00
3625	NYSE	HMN	Mon, Apr 10, 2006	18.05	18.13	17.78	18.13
3624	NYSE	HMN	Fri, Apr 7, 2006	18.50	18.59	18.03	18.09
3623	NYSE	HMN	Thu, Apr 6, 2006	18.69	18.69	18.38	18.38
3622	NYSE	HMN	Wed, Apr 5, 2006	18.49	18.70	18.31	18.70
3621	NYSE	HMN	Tue, Apr 4, 2006	18.37	18.54	18.20	18.52
3620	NYSE	HMN	Mon, Apr 3, 2006	18.60	18.67	18.37	18.43
3619	NYSE	HMN	Fri, Mar 31, 2006	18.94	18.95	18.75	18.80
3618	NYSE	HMN	Thu, Mar 30, 2006	19.17	19.17	18.80	18.90
3617	NYSE	HMN	Wed, Mar 29, 2006	19.29	19.29	18.72	19.14
3616	NYSE	HMN	Tue, Mar 28, 2006	18.90	19.00	18.76	18.79
3615	NYSE	HMN	Mon, Mar 27, 2006	18.83	18.93	18.72	18.90
3614	NYSE	HMN	Fri, Mar 24, 2006	18.85	18.95	18.75	18.82
3613	NYSE	HMN	Thu, Mar 23, 2006	18.90	19.02	18.76	18.83
3612	NYSE	HMN	Wed, Mar 22, 2006	18.25	18.83	18.11	18.82
3611	NYSE	HMN	Tue, Mar 21, 2006	18.45	18.50	18.21	18.26
3610	NYSE	HMN	Mon, Mar 20, 2006	18.45	18.59	18.35	18.52
3609	NYSE	HMN	Fri, Mar 17, 2006	18.54	18.59	18.31	18.54
3608	NYSE	HMN	Thu, Mar 16, 2006	18.58	18.73	18.49	18.54
3607	NYSE	HMN	Wed, Mar 15, 2006	18.60	18.67	18.51	18.65
3606	NYSE	HMN	Tue, Mar 14, 2006	18.41	18.69	18.23	18.64
3605	NYSE	HMN	Mon, Mar 13, 2006	18.50	18.64	18.43	18.47
3604	NYSE	HMN	Fri, Mar 10, 2006	18.41	18.46	18.13	18.44
3603	NYSE	HMN	Thu, Mar 9, 2006	18.26	18.39	18.26	18.31
3602	NYSE	HMN	Wed, Mar 8, 2006	18.08	18.29	18.05	18.25
3601	NYSE	HMN	Tue, Mar 7, 2006	18.13	18.30	18.12	18.18
3600	NYSE	HMN	Mon, Mar 6, 2006	18.40	18.42	18.20	18.26
3599	NYSE	HMN	Fri, Mar 3, 2006	18.60	18.80	18.45	18.47
3598	NYSE	HMN	Thu, Mar 2, 2006	18.81	18.88	18.61	18.66
3597	NYSE	HMN	Wed, Mar 1, 2006	18.70	19.04	18.67	18.84
3596	NYSE	HMN	Tue, Feb 28, 2006	18.98	19.01	18.64	18.65
3595	NYSE	HMN	Mon, Feb 27, 2006	19.03	19.19	19.01	19.07
3594	NYSE	HMN	Fri, Feb 24, 2006	19.03	19.07	18.95	19.03
3593	NYSE	HMN	Thu, Feb 23, 2006	19.06	19.22	18.79	19.08
3592	NYSE	HMN	Wed, Feb 22, 2006	19.10	19.17	18.96	19.16
3591	NYSE	HMN	Tue, Feb 21, 2006	19.21	19.21	18.91	19.10
3590	NYSE	HMN	Fri, Feb 17, 2006	19.36	19.36	19.10	19.19
3589	NYSE	HMN	Thu, Feb 16, 2006	19.08	19.34	18.97	19.34
3588	NYSE	HMN	Wed, Feb 15, 2006	19.01	19.09	18.91	19.08
3587	NYSE	HMN	Tue, Feb 14, 2006	18.71	19.17	18.66	19.06
3586	NYSE	HMN	Mon, Feb 13, 2006	18.59	18.84	18.54	18.66
3585	NYSE	HMN	Fri, Feb 10, 2006	18.52	18.83	18.52	18.69
3584	NYSE	HMN	Thu, Feb 9, 2006	19.00	19.48	18.54	18.58
3583	NYSE	HMN	Wed, Feb 8, 2006	18.85	18.99	18.79	18.88
3582	NYSE	HMN	Tue, Feb 7, 2006	18.98	19.18	18.72	18.88
3581	NYSE	HMN	Mon, Feb 6, 2006	19.07	19.19	18.89	19.07
3580	NYSE	HMN	Fri, Feb 3, 2006	19.02	19.27	19.01	19.06
3579	NYSE	HMN	Thu, Feb 2, 2006	19.48	19.56	19.05	19.12
3578	NYSE	HMN	Wed, Feb 1, 2006	19.50	19.70	19.50	19.59
3577	NYSE	HMN	Tue, Jan 31, 2006	19.53	19.62	19.40	19.59
3576	NYSE	HMN	Mon, Jan 30, 2006	19.85	19.90	19.64	19.65
3575	NYSE	HMN	Fri, Jan 27, 2006	19.99	20.28	19.81	19.85
3574	NYSE	HMN	Thu, Jan 26, 2006	19.68	20.00	19.68	19.99
3573	NYSE	HMN	Wed, Jan 25, 2006	19.60	19.67	19.45	19.58
3572	NYSE	HMN	Tue, Jan 24, 2006	19.23	19.60	19.23	19.56
3571	NYSE	HMN	Mon, Jan 23, 2006	19.11	19.25	19.06	19.19
3570	NYSE	HMN	Fri, Jan 20, 2006	19.60	19.60	19.14	19.16
3569	NYSE	HMN	Thu, Jan 19, 2006	19.26	19.51	19.17	19.47
3568	NYSE	HMN	Wed, Jan 18, 2006	19.25	19.37	19.12	19.20
3567	NYSE	HMN	Tue, Jan 17, 2006	19.40	19.47	19.33	19.35
3566	NYSE	HMN	Fri, Jan 13, 2006	19.46	19.59	19.43	19.50
3565	NYSE	HMN	Thu, Jan 12, 2006	19.43	19.68	19.34	19.40
3564	NYSE	HMN	Wed, Jan 11, 2006	19.85	19.91	19.44	19.55
3563	NYSE	HMN	Tue, Jan 10, 2006	19.62	19.98	19.62	19.85
3562	NYSE	HMN	Mon, Jan 9, 2006	19.60	19.88	19.58	19.72
3561	NYSE	HMN	Fri, Jan 6, 2006	19.30	19.66	19.15	19.54
3560	NYSE	HMN	Thu, Jan 5, 2006	19.00	19.26	18.97	19.15
3559	NYSE	HMN	Wed, Jan 4, 2006	19.21	19.38	18.91	19.00
3558	NYSE	HMN	Tue, Jan 3, 2006	19.11	19.31	18.79	19.23
3557	NYSE	HMN	Fri, Dec 30, 2005	19.10	19.11	18.95	18.96
3556	NYSE	HMN	Thu, Dec 29, 2005	18.82	19.25	18.82	19.15
3555	NYSE	HMN	Wed, Dec 28, 2005	18.83	18.87	18.70	18.76
3554	NYSE	HMN	Tue, Dec 27, 2005	18.50	19.05	18.50	18.74
3553	NYSE	HMN	Fri, Dec 23, 2005	18.49	18.68	18.44	18.44
3552	NYSE	HMN	Thu, Dec 22, 2005	18.45	18.53	18.38	18.43
3551	NYSE	HMN	Wed, Dec 21, 2005	18.36	18.46	18.23	18.35
3550	NYSE	HMN	Tue, Dec 20, 2005	18.05	18.43	18.05	18.27
3549	NYSE	HMN	Mon, Dec 19, 2005	18.28	18.28	17.96	18.00
3548	NYSE	HMN	Fri, Dec 16, 2005	18.48	18.55	18.20	18.25
3547	NYSE	HMN	Thu, Dec 15, 2005	18.70	18.75	18.32	18.48
3546	NYSE	HMN	Wed, Dec 14, 2005	18.55	18.60	18.12	18.13
3545	NYSE	HMN	Tue, Dec 13, 2005	18.50	18.70	18.45	18.55
3544	NYSE	HMN	Mon, Dec 12, 2005	18.67	18.73	18.41	18.50
3543	NYSE	HMN	Fri, Dec 9, 2005	18.47	18.70	18.46	18.53
3542	NYSE	HMN	Thu, Dec 8, 2005	18.37	18.62	18.17	18.39
3541	NYSE	HMN	Wed, Dec 7, 2005	18.61	18.71	18.23	18.32
3540	NYSE	HMN	Tue, Dec 6, 2005	18.93	19.08	18.57	18.61
3539	NYSE	HMN	Mon, Dec 5, 2005	18.94	18.96	18.69	18.92
3538	NYSE	HMN	Fri, Dec 2, 2005	19.03	19.03	18.78	18.98
3537	NYSE	HMN	Thu, Dec 1, 2005	18.97	19.24	18.95	19.05
3536	NYSE	HMN	Wed, Nov 30, 2005	18.94	19.00	18.76	18.94
3535	NYSE	HMN	Tue, Nov 29, 2005	18.68	18.92	18.68	18.92
3534	NYSE	HMN	Mon, Nov 28, 2005	18.80	18.82	18.47	18.62
3533	NYSE	HMN	Fri, Nov 25, 2005	18.57	18.73	18.48	18.73
3532	NYSE	HMN	Wed, Nov 23, 2005	18.65	18.80	18.59	18.67
3531	NYSE	HMN	Tue, Nov 22, 2005	18.91	19.00	18.69	18.70
3530	NYSE	HMN	Mon, Nov 21, 2005	19.09	19.17	18.93	18.96
3529	NYSE	HMN	Fri, Nov 18, 2005	19.10	19.21	18.97	19.10
3528	NYSE	HMN	Thu, Nov 17, 2005	18.68	19.07	18.68	19.02
3527	NYSE	HMN	Wed, Nov 16, 2005	18.92	19.11	18.60	18.65
3526	NYSE	HMN	Tue, Nov 15, 2005	19.55	19.55	18.75	18.76
3525	NYSE	HMN	Mon, Nov 14, 2005	19.73	19.75	19.28	19.48
3524	NYSE	HMN	Fri, Nov 11, 2005	19.60	19.69	19.47	19.63
3523	NYSE	HMN	Thu, Nov 10, 2005	19.46	19.70	19.12	19.66
3522	NYSE	HMN	Wed, Nov 9, 2005	19.25	19.64	19.22	19.45
3521	NYSE	HMN	Tue, Nov 8, 2005	19.50	19.51	19.20	19.20
3520	NYSE	HMN	Mon, Nov 7, 2005	19.51	19.74	19.35	19.67
3519	NYSE	HMN	Fri, Nov 4, 2005	19.50	19.50	19.09	19.39
3518	NYSE	HMN	Thu, Nov 3, 2005	19.99	20.00	19.23	19.38
3517	NYSE	HMN	Wed, Nov 2, 2005	19.70	20.01	19.62	19.99
3516	NYSE	HMN	Tue, Nov 1, 2005	19.25	19.87	19.25	19.63
3515	NYSE	HMN	Mon, Oct 31, 2005	19.33	19.65	19.21	19.41
3514	NYSE	HMN	Fri, Oct 28, 2005	18.85	19.29	18.83	19.20
3513	NYSE	HMN	Thu, Oct 27, 2005	19.00	19.00	18.74	18.75
3512	NYSE	HMN	Wed, Oct 26, 2005	18.85	19.15	18.76	19.05
3511	NYSE	HMN	Tue, Oct 25, 2005	19.22	19.22	18.55	18.90
3510	NYSE	HMN	Mon, Oct 24, 2005	18.64	19.29	18.64	19.28
3509	NYSE	HMN	Fri, Oct 21, 2005	18.51	18.66	18.39	18.51
3508	NYSE	HMN	Thu, Oct 20, 2005	19.00	19.09	18.24	18.45
3507	NYSE	HMN	Wed, Oct 19, 2005	18.34	19.07	18.23	19.05
3506	NYSE	HMN	Tue, Oct 18, 2005	18.69	18.75	18.42	18.42
3505	NYSE	HMN	Mon, Oct 17, 2005	18.89	18.94	18.20	18.61
3504	NYSE	HMN	Fri, Oct 14, 2005	18.65	19.12	18.54	18.95
3503	NYSE	HMN	Thu, Oct 13, 2005	18.42	18.56	18.19	18.45
3502	NYSE	HMN	Wed, Oct 12, 2005	18.45	18.58	18.21	18.41
3501	NYSE	HMN	Tue, Oct 11, 2005	18.77	18.89	18.44	18.44
3500	NYSE	HMN	Mon, Oct 10, 2005	18.90	18.95	18.66	18.76
3499	NYSE	HMN	Fri, Oct 7, 2005	18.74	18.84	18.55	18.78
3498	NYSE	HMN	Thu, Oct 6, 2005	18.95	18.95	18.33	18.58
3497	NYSE	HMN	Wed, Oct 5, 2005	19.55	19.56	18.62	18.72
3496	NYSE	HMN	Tue, Oct 4, 2005	19.88	20.04	19.54	19.55
3495	NYSE	HMN	Mon, Oct 3, 2005	19.82	19.88	19.65	19.81
3494	NYSE	HMN	Fri, Sep 30, 2005	19.82	19.84	19.50	19.78
3493	NYSE	HMN	Thu, Sep 29, 2005	19.19	19.82	19.10	19.82
3492	NYSE	HMN	Wed, Sep 28, 2005	19.40	19.49	19.00	19.17
3491	NYSE	HMN	Tue, Sep 27, 2005	19.57	19.80	19.35	19.53
3490	NYSE	HMN	Mon, Sep 26, 2005	19.20	19.63	19.10	19.57
3489	NYSE	HMN	Fri, Sep 23, 2005	19.46	19.46	19.06	19.28
3488	NYSE	HMN	Thu, Sep 22, 2005	19.56	19.59	19.15	19.45
3487	NYSE	HMN	Wed, Sep 21, 2005	20.02	20.05	19.51	19.52
3486	NYSE	HMN	Tue, Sep 20, 2005	20.52	20.70	20.16	20.16
3485	NYSE	HMN	Mon, Sep 19, 2005	20.74	20.80	20.30	20.40
3484	NYSE	HMN	Fri, Sep 16, 2005	20.17	20.63	20.07	20.60
3483	NYSE	HMN	Thu, Sep 15, 2005	20.06	20.08	19.95	20.04
3482	NYSE	HMN	Wed, Sep 14, 2005	20.41	20.41	19.96	19.96
3481	NYSE	HMN	Tue, Sep 13, 2005	20.19	20.53	19.99	20.29
3480	NYSE	HMN	Mon, Sep 12, 2005	20.27	20.28	20.05	20.19
3479	NYSE	HMN	Fri, Sep 9, 2005	20.17	20.39	20.04	20.27
3478	NYSE	HMN	Thu, Sep 8, 2005	20.18	20.20	19.90	20.14
3477	NYSE	HMN	Wed, Sep 7, 2005	20.50	20.50	20.12	20.32
3476	NYSE	HMN	Tue, Sep 6, 2005	20.30	20.60	20.30	20.50
3475	NYSE	HMN	Fri, Sep 2, 2005	20.20	20.39	20.05	20.20
3474	NYSE	HMN	Thu, Sep 1, 2005	19.65	20.42	19.60	20.20
3473	NYSE	HMN	Wed, Aug 31, 2005	19.15	19.58	18.96	19.58
3472	NYSE	HMN	Tue, Aug 30, 2005	19.17	19.23	18.97	19.10
3471	NYSE	HMN	Mon, Aug 29, 2005	19.18	19.34	19.05	19.16
3470	NYSE	HMN	Fri, Aug 26, 2005	19.69	19.69	19.18	19.18
3469	NYSE	HMN	Thu, Aug 25, 2005	19.65	19.73	19.51	19.67
3468	NYSE	HMN	Wed, Aug 24, 2005	19.71	19.85	19.36	19.54
3467	NYSE	HMN	Tue, Aug 23, 2005	19.71	19.85	19.61	19.69
3466	NYSE	HMN	Mon, Aug 22, 2005	19.68	19.88	19.60	19.75
3465	NYSE	HMN	Fri, Aug 19, 2005	19.66	19.77	19.56	19.58
3464	NYSE	HMN	Thu, Aug 18, 2005	19.90	19.96	19.61	19.71
3463	NYSE	HMN	Wed, Aug 17, 2005	19.70	20.09	19.69	20.01
3462	NYSE	HMN	Tue, Aug 16, 2005	20.12	20.20	19.73	19.74
3461	NYSE	HMN	Mon, Aug 15, 2005	19.72	20.25	19.72	20.22
3460	NYSE	HMN	Fri, Aug 12, 2005	19.85	20.07	19.50	19.80
3459	NYSE	HMN	Thu, Aug 11, 2005	19.70	19.98	19.61	19.95
3458	NYSE	HMN	Wed, Aug 10, 2005	19.70	19.84	19.48	19.71
3457	NYSE	HMN	Tue, Aug 9, 2005	19.55	19.70	19.45	19.62
3456	NYSE	HMN	Mon, Aug 8, 2005	19.58	19.62	19.15	19.46
3455	NYSE	HMN	Fri, Aug 5, 2005	19.45	19.59	19.40	19.50
3454	NYSE	HMN	Thu, Aug 4, 2005	19.60	19.60	19.14	19.37
3453	NYSE	HMN	Wed, Aug 3, 2005	19.75	19.81	19.35	19.42
3452	NYSE	HMN	Tue, Aug 2, 2005	19.87	19.89	19.69	19.80
3451	NYSE	HMN	Mon, Aug 1, 2005	19.94	20.09	19.76	19.87
3450	NYSE	HMN	Fri, Jul 29, 2005	19.86	19.99	19.75	19.98
3449	NYSE	HMN	Thu, Jul 28, 2005	19.75	19.99	19.71	19.86
3448	NYSE	HMN	Wed, Jul 27, 2005	19.85	19.89	19.74	19.75
3447	NYSE	HMN	Tue, Jul 26, 2005	19.82	19.88	19.66	19.85
3446	NYSE	HMN	Mon, Jul 25, 2005	19.72	19.83	19.67	19.74
3445	NYSE	HMN	Fri, Jul 22, 2005	19.45	19.82	19.41	19.82
3444	NYSE	HMN	Thu, Jul 21, 2005	19.53	19.58	19.33	19.40
3443	NYSE	HMN	Wed, Jul 20, 2005	19.60	19.68	19.48	19.55
3442	NYSE	HMN	Tue, Jul 19, 2005	19.53	19.72	19.42	19.63
3441	NYSE	HMN	Mon, Jul 18, 2005	19.68	19.78	19.35	19.38
3440	NYSE	HMN	Fri, Jul 15, 2005	19.63	19.84	19.63	19.73
3439	NYSE	HMN	Thu, Jul 14, 2005	19.85	20.00	19.62	19.69
3438	NYSE	HMN	Wed, Jul 13, 2005	19.60	19.85	19.60	19.81
3437	NYSE	HMN	Tue, Jul 12, 2005	19.65	19.80	19.59	19.68
3436	NYSE	HMN	Mon, Jul 11, 2005	19.50	19.83	19.49	19.70
3435	NYSE	HMN	Fri, Jul 8, 2005	19.25	19.50	19.10	19.48
3434	NYSE	HMN	Thu, Jul 7, 2005	19.05	19.40	18.90	19.27
3433	NYSE	HMN	Wed, Jul 6, 2005	19.58	19.58	19.15	19.31
3432	NYSE	HMN	Tue, Jul 5, 2005	19.16	19.58	19.11	19.58
3431	NYSE	HMN	Fri, Jul 1, 2005	18.97	19.20	18.92	19.16
3430	NYSE	HMN	Thu, Jun 30, 2005	18.90	18.99	18.77	18.82
3429	NYSE	HMN	Wed, Jun 29, 2005	18.55	19.00	18.55	18.90
3428	NYSE	HMN	Tue, Jun 28, 2005	18.53	18.60	18.45	18.55
3427	NYSE	HMN	Mon, Jun 27, 2005	18.78	18.78	18.31	18.42
3426	NYSE	HMN	Fri, Jun 24, 2005	18.50	18.78	18.46	18.78
3425	NYSE	HMN	Thu, Jun 23, 2005	18.46	18.52	18.19	18.49
3424	NYSE	HMN	Wed, Jun 22, 2005	18.71	18.77	18.35	18.49
3423	NYSE	HMN	Tue, Jun 21, 2005	18.60	18.77	18.56	18.61
3422	NYSE	HMN	Mon, Jun 20, 2005	18.45	18.72	18.40	18.65
3421	NYSE	HMN	Fri, Jun 17, 2005	18.80	18.85	18.60	18.60
3420	NYSE	HMN	Thu, Jun 16, 2005	18.47	18.75	18.44	18.70
3419	NYSE	HMN	Wed, Jun 15, 2005	18.48	18.54	18.26	18.50
3418	NYSE	HMN	Tue, Jun 14, 2005	17.80	18.44	17.79	18.38
3417	NYSE	HMN	Mon, Jun 13, 2005	17.95	18.14	17.70	17.87
3416	NYSE	HMN	Fri, Jun 10, 2005	18.00	18.10	17.88	18.01
3415	NYSE	HMN	Thu, Jun 9, 2005	18.01	18.09	17.80	18.02
3414	NYSE	HMN	Wed, Jun 8, 2005	18.25	18.37	18.04	18.07
3413	NYSE	HMN	Tue, Jun 7, 2005	18.25	18.45	18.15	18.17
3412	NYSE	HMN	Mon, Jun 6, 2005	18.15	18.25	18.05	18.25
3411	NYSE	HMN	Fri, Jun 3, 2005	18.19	18.27	18.09	18.10
3410	NYSE	HMN	Thu, Jun 2, 2005	18.20	18.42	18.06	18.28
3409	NYSE	HMN	Wed, Jun 1, 2005	18.10	18.52	17.98	18.27
3408	NYSE	HMN	Tue, May 31, 2005	18.34	18.44	18.12	18.20
3407	NYSE	HMN	Fri, May 27, 2005	18.31	18.39	18.07	18.27
3406	NYSE	HMN	Thu, May 26, 2005	18.07	18.38	18.07	18.36
3405	NYSE	HMN	Wed, May 25, 2005	18.05	18.18	17.99	18.02
3404	NYSE	HMN	Tue, May 24, 2005	18.07	18.21	18.06	18.11
3403	NYSE	HMN	Mon, May 23, 2005	17.83	18.35	17.83	18.11
3402	NYSE	HMN	Fri, May 20, 2005	17.75	17.89	17.70	17.73
3401	NYSE	HMN	Thu, May 19, 2005	17.65	17.85	17.65	17.74
3400	NYSE	HMN	Wed, May 18, 2005	17.20	17.75	17.20	17.64
3399	NYSE	HMN	Tue, May 17, 2005	16.88	17.08	16.71	17.07
3398	NYSE	HMN	Mon, May 16, 2005	16.53	16.88	16.53	16.88
3397	NYSE	HMN	Fri, May 13, 2005	16.65	16.78	16.28	16.48
3396	NYSE	HMN	Thu, May 12, 2005	16.81	16.88	16.46	16.60
3395	NYSE	HMN	Wed, May 11, 2005	16.70	16.89	16.40	16.81
3394	NYSE	HMN	Tue, May 10, 2005	16.46	16.92	16.45	16.66
3393	NYSE	HMN	Mon, May 9, 2005	16.80	16.85	16.45	16.45
3392	NYSE	HMN	Fri, May 6, 2005	16.98	16.98	16.80	16.87
3391	NYSE	HMN	Thu, May 5, 2005	17.10	17.10	16.71	16.84
3390	NYSE	HMN	Wed, May 4, 2005	16.95	17.22	16.95	17.10
3389	NYSE	HMN	Tue, May 3, 2005	16.80	16.95	16.77	16.86
3388	NYSE	HMN	Mon, May 2, 2005	16.46	16.82	16.45	16.81
3387	NYSE	HMN	Fri, Apr 29, 2005	16.04	16.39	15.86	16.38
3386	NYSE	HMN	Thu, Apr 28, 2005	16.24	16.30	16.00	16.01
3385	NYSE	HMN	Wed, Apr 27, 2005	16.40	16.56	16.21	16.39
3384	NYSE	HMN	Tue, Apr 26, 2005	16.80	16.91	16.35	16.35
3383	NYSE	HMN	Mon, Apr 25, 2005	16.75	16.93	16.65	16.86
3382	NYSE	HMN	Fri, Apr 22, 2005	16.85	16.97	16.50	16.65
3381	NYSE	HMN	Thu, Apr 21, 2005	17.09	17.14	16.78	16.95
3380	NYSE	HMN	Wed, Apr 20, 2005	17.15	17.16	16.75	16.84
3379	NYSE	HMN	Tue, Apr 19, 2005	16.87	17.26	16.75	17.20
3378	NYSE	HMN	Mon, Apr 18, 2005	16.78	16.96	16.63	16.80
3377	NYSE	HMN	Fri, Apr 15, 2005	17.17	17.23	16.71	16.78
3376	NYSE	HMN	Thu, Apr 14, 2005	17.35	17.45	17.11	17.16
3375	NYSE	HMN	Wed, Apr 13, 2005	17.85	17.85	17.36	17.38
3374	NYSE	HMN	Tue, Apr 12, 2005	17.30	17.95	17.10	17.89
3373	NYSE	HMN	Mon, Apr 11, 2005	17.40	17.56	17.29	17.35
3372	NYSE	HMN	Fri, Apr 8, 2005	17.70	17.75	17.37	17.37
3371	NYSE	HMN	Thu, Apr 7, 2005	17.61	17.82	17.55	17.75
3370	NYSE	HMN	Wed, Apr 6, 2005	17.90	17.95	17.63	17.70
3369	NYSE	HMN	Tue, Apr 5, 2005	17.82	17.96	17.71	17.85
3368	NYSE	HMN	Mon, Apr 4, 2005	17.70	17.91	17.48	17.72
3367	NYSE	HMN	Fri, Apr 1, 2005	17.90	18.02	17.47	17.65
3366	NYSE	HMN	Thu, Mar 31, 2005	17.92	17.95	17.62	17.74
3365	NYSE	HMN	Wed, Mar 30, 2005	17.65	17.95	17.55	17.91
3364	NYSE	HMN	Tue, Mar 29, 2005	17.52	17.96	17.44	17.51
3363	NYSE	HMN	Mon, Mar 28, 2005	17.35	17.74	17.35	17.58
3362	NYSE	HMN	Thu, Mar 24, 2005	17.79	17.79	17.31	17.35
3361	NYSE	HMN	Wed, Mar 23, 2005	17.95	17.99	17.75	17.78
3360	NYSE	HMN	Tue, Mar 22, 2005	18.10	18.29	17.82	17.87
3359	NYSE	HMN	Mon, Mar 21, 2005	18.20	18.20	17.96	18.00
3358	NYSE	HMN	Fri, Mar 18, 2005	18.55	18.58	18.17	18.24
3357	NYSE	HMN	Thu, Mar 17, 2005	18.54	18.54	18.33	18.43
3356	NYSE	HMN	Wed, Mar 16, 2005	18.43	18.55	18.33	18.40
3355	NYSE	HMN	Tue, Mar 15, 2005	18.78	18.80	18.41	18.46
3354	NYSE	HMN	Mon, Mar 14, 2005	18.59	18.70	18.49	18.67
3353	NYSE	HMN	Fri, Mar 11, 2005	18.53	18.56	18.35	18.49
3352	NYSE	HMN	Thu, Mar 10, 2005	18.60	18.70	18.28	18.43
3351	NYSE	HMN	Wed, Mar 9, 2005	18.98	18.98	18.49	18.53
3350	NYSE	HMN	Tue, Mar 8, 2005	19.09	19.14	18.94	18.98
3349	NYSE	HMN	Mon, Mar 7, 2005	19.00	19.20	18.96	19.08
3348	NYSE	HMN	Fri, Mar 4, 2005	19.10	19.18	18.88	19.07
3347	NYSE	HMN	Thu, Mar 3, 2005	19.05	19.08	18.66	18.96
3346	NYSE	HMN	Wed, Mar 2, 2005	18.90	19.13	18.81	19.02
3345	NYSE	HMN	Tue, Mar 1, 2005	18.80	19.09	18.79	19.02
3344	NYSE	HMN	Mon, Feb 28, 2005	18.60	18.80	18.34	18.76
3343	NYSE	HMN	Fri, Feb 25, 2005	18.67	18.80	18.58	18.79
3342	NYSE	HMN	Thu, Feb 24, 2005	18.51	18.69	18.28	18.67
3341	NYSE	HMN	Wed, Feb 23, 2005	18.30	18.66	18.30	18.50
3340	NYSE	HMN	Tue, Feb 22, 2005	18.55	18.75	18.17	18.17
3339	NYSE	HMN	Fri, Feb 18, 2005	18.74	18.74	18.49	18.56
3338	NYSE	HMN	Thu, Feb 17, 2005	18.85	18.94	18.60	18.63
3337	NYSE	HMN	Wed, Feb 16, 2005	18.77	18.88	18.63	18.79
3336	NYSE	HMN	Tue, Feb 15, 2005	18.85	18.99	18.65	18.71
3335	NYSE	HMN	Mon, Feb 14, 2005	18.60	18.95	18.54	18.84
3334	NYSE	HMN	Fri, Feb 11, 2005	17.91	18.66	17.80	18.59
3333	NYSE	HMN	Thu, Feb 10, 2005	18.10	18.10	17.65	17.91
3332	NYSE	HMN	Wed, Feb 9, 2005	18.50	18.53	17.85	17.93
3331	NYSE	HMN	Tue, Feb 8, 2005	18.30	18.47	18.30	18.40
3330	NYSE	HMN	Mon, Feb 7, 2005	18.50	18.52	18.24	18.30
3329	NYSE	HMN	Fri, Feb 4, 2005	18.27	18.41	18.24	18.39
3328	NYSE	HMN	Thu, Feb 3, 2005	18.40	18.45	18.21	18.26
3327	NYSE	HMN	Wed, Feb 2, 2005	18.40	18.50	18.27	18.39
3326	NYSE	HMN	Tue, Feb 1, 2005	18.40	18.53	18.27	18.48
3325	NYSE	HMN	Mon, Jan 31, 2005	17.90	18.43	17.90	18.42
3324	NYSE	HMN	Fri, Jan 28, 2005	18.15	18.18	17.94	18.02
3323	NYSE	HMN	Thu, Jan 27, 2005	18.12	18.24	17.95	18.15
3322	NYSE	HMN	Wed, Jan 26, 2005	17.87	18.04	17.70	18.02
3321	NYSE	HMN	Tue, Jan 25, 2005	17.70	17.87	17.51	17.63
3320	NYSE	HMN	Mon, Jan 24, 2005	17.70	17.80	17.63	17.70
3319	NYSE	HMN	Fri, Jan 21, 2005	17.65	17.78	17.50	17.75
3318	NYSE	HMN	Thu, Jan 20, 2005	17.72	17.90	17.50	17.57
3317	NYSE	HMN	Wed, Jan 19, 2005	18.00	18.15	17.75	17.82
3316	NYSE	HMN	Tue, Jan 18, 2005	17.95	18.18	17.84	18.04
3315	NYSE	HMN	Fri, Jan 14, 2005	17.90	18.03	17.70	18.00
3314	NYSE	HMN	Thu, Jan 13, 2005	18.03	18.11	17.67	17.74
3313	NYSE	HMN	Wed, Jan 12, 2005	17.96	18.06	17.77	18.03
3312	NYSE	HMN	Tue, Jan 11, 2005	18.12	18.15	17.77	17.96
3311	NYSE	HMN	Mon, Jan 10, 2005	18.22	18.53	18.10	18.17
3310	NYSE	HMN	Fri, Jan 7, 2005	18.40	18.47	18.12	18.12
3309	NYSE	HMN	Thu, Jan 6, 2005	18.65	18.65	18.32	18.40
3308	NYSE	HMN	Wed, Jan 5, 2005	18.45	18.73	18.40	18.52
3307	NYSE	HMN	Tue, Jan 4, 2005	19.03	19.06	18.59	18.60
3306	NYSE	HMN	Mon, Jan 3, 2005	19.20	19.20	18.84	18.93
3305	NYSE	HMN	Fri, Dec 31, 2004	19.10	19.30	19.01	19.08
3304	NYSE	HMN	Thu, Dec 30, 2004	19.15	19.27	19.09	19.24
3303	NYSE	HMN	Wed, Dec 29, 2004	19.23	19.30	18.99	19.15
3302	NYSE	HMN	Tue, Dec 28, 2004	18.99	19.28	18.98	19.28
3301	NYSE	HMN	Mon, Dec 27, 2004	19.18	19.18	18.75	18.99
3300	NYSE	HMN	Thu, Dec 23, 2004	19.18	19.19	19.00	19.15
3299	NYSE	HMN	Wed, Dec 22, 2004	19.12	19.15	18.92	19.14
3298	NYSE	HMN	Tue, Dec 21, 2004	18.87	19.22	18.76	19.12
3297	NYSE	HMN	Mon, Dec 20, 2004	18.81	18.93	18.40	18.62
3296	NYSE	HMN	Fri, Dec 17, 2004	18.63	18.91	18.62	18.80
3295	NYSE	HMN	Thu, Dec 16, 2004	19.02	19.02	18.47	18.73
3294	NYSE	HMN	Wed, Dec 15, 2004	18.95	19.23	18.81	19.23
3293	NYSE	HMN	Tue, Dec 14, 2004	19.15	19.15	18.92	18.99
3292	NYSE	HMN	Mon, Dec 13, 2004	19.17	19.17	18.77	19.15
3291	NYSE	HMN	Fri, Dec 10, 2004	18.80	19.06	18.70	19.06
3290	NYSE	HMN	Thu, Dec 9, 2004	18.81	19.00	18.54	18.86
3289	NYSE	HMN	Wed, Dec 8, 2004	18.68	18.91	18.64	18.91
3288	NYSE	HMN	Tue, Dec 7, 2004	18.81	18.95	18.55	18.66
3287	NYSE	HMN	Mon, Dec 6, 2004	19.05	19.05	18.55	18.81
3286	NYSE	HMN	Fri, Dec 3, 2004	19.12	19.18	18.88	19.10
3285	NYSE	HMN	Thu, Dec 2, 2004	19.20	19.26	18.79	19.12
3284	NYSE	HMN	Wed, Dec 1, 2004	19.00	19.28	18.96	19.28
3283	NYSE	HMN	Tue, Nov 30, 2004	19.10	19.15	18.78	19.00
3282	NYSE	HMN	Mon, Nov 29, 2004	19.20	19.30	18.88	19.18
3281	NYSE	HMN	Fri, Nov 26, 2004	19.21	19.23	19.16	19.17
3280	NYSE	HMN	Wed, Nov 24, 2004	18.95	19.22	18.88	19.20
3279	NYSE	HMN	Tue, Nov 23, 2004	18.83	18.98	18.47	18.85
3278	NYSE	HMN	Mon, Nov 22, 2004	18.43	18.83	18.41	18.82
3277	NYSE	HMN	Fri, Nov 19, 2004	18.70	18.75	18.49	18.53
3276	NYSE	HMN	Thu, Nov 18, 2004	18.90	18.90	18.62	18.84
3275	NYSE	HMN	Wed, Nov 17, 2004	18.85	19.00	18.62	18.86
3274	NYSE	HMN	Tue, Nov 16, 2004	18.85	18.93	18.67	18.67
3273	NYSE	HMN	Mon, Nov 15, 2004	18.79	18.92	18.57	18.92
3272	NYSE	HMN	Fri, Nov 12, 2004	18.75	18.81	18.43	18.79
3271	NYSE	HMN	Thu, Nov 11, 2004	18.46	18.90	18.46	18.90
3270	NYSE	HMN	Wed, Nov 10, 2004	18.39	18.66	18.30	18.46
3269	NYSE	HMN	Tue, Nov 9, 2004	18.12	18.37	17.99	18.29
3268	NYSE	HMN	Mon, Nov 8, 2004	17.99	18.27	17.94	18.12
3267	NYSE	HMN	Fri, Nov 5, 2004	17.95	17.99	17.73	17.99
3266	NYSE	HMN	Thu, Nov 4, 2004	17.75	17.92	17.57	17.90
3265	NYSE	HMN	Wed, Nov 3, 2004	17.40	17.66	17.39	17.60
3264	NYSE	HMN	Tue, Nov 2, 2004	17.17	17.42	17.11	17.28
3263	NYSE	HMN	Mon, Nov 1, 2004	17.04	17.36	16.80	17.11
3262	NYSE	HMN	Fri, Oct 29, 2004	17.20	17.27	17.00	17.00
3261	NYSE	HMN	Thu, Oct 28, 2004	17.20	17.43	17.03	17.20
3260	NYSE	HMN	Wed, Oct 27, 2004	16.80	17.20	16.53	17.20
3259	NYSE	HMN	Tue, Oct 26, 2004	16.42	16.80	16.21	16.75
3258	NYSE	HMN	Mon, Oct 25, 2004	16.20	16.46	16.06	16.30
3257	NYSE	HMN	Fri, Oct 22, 2004	16.36	16.54	16.08	16.29
3256	NYSE	HMN	Thu, Oct 21, 2004	16.40	16.42	16.17	16.37
3255	NYSE	HMN	Wed, Oct 20, 2004	16.27	16.47	16.01	16.35
3254	NYSE	HMN	Tue, Oct 19, 2004	16.85	16.87	16.47	16.56
3253	NYSE	HMN	Mon, Oct 18, 2004	17.03	17.04	16.62	16.79
3252	NYSE	HMN	Fri, Oct 15, 2004	16.87	17.14	16.35	17.13
3251	NYSE	HMN	Thu, Oct 14, 2004	17.30	17.39	16.79	16.87
3250	NYSE	HMN	Wed, Oct 13, 2004	17.40	17.47	17.17	17.35
3249	NYSE	HMN	Tue, Oct 12, 2004	17.12	17.35	17.02	17.29
3248	NYSE	HMN	Mon, Oct 11, 2004	17.10	17.25	17.10	17.17
3247	NYSE	HMN	Fri, Oct 8, 2004	17.27	17.54	17.14	17.15
3246	NYSE	HMN	Thu, Oct 7, 2004	17.65	17.73	17.34	17.37
3245	NYSE	HMN	Wed, Oct 6, 2004	17.73	17.84	17.70	17.79
3244	NYSE	HMN	Tue, Oct 5, 2004	17.82	17.82	17.66	17.73
3243	NYSE	HMN	Mon, Oct 4, 2004	17.92	18.00	17.81	17.82
3242	NYSE	HMN	Fri, Oct 1, 2004	17.58	17.99	17.43	17.91
3241	NYSE	HMN	Thu, Sep 30, 2004	17.30	17.59	17.30	17.58
3240	NYSE	HMN	Wed, Sep 29, 2004	17.37	17.48	17.35	17.39
3239	NYSE	HMN	Tue, Sep 28, 2004	17.03	17.55	17.03	17.38
3238	NYSE	HMN	Mon, Sep 27, 2004	17.00	17.19	16.77	17.03
3237	NYSE	HMN	Fri, Sep 24, 2004	17.00	17.12	16.92	17.03
3236	NYSE	HMN	Thu, Sep 23, 2004	16.83	17.01	16.76	16.92
3235	NYSE	HMN	Wed, Sep 22, 2004	17.04	17.04	16.79	16.82
3234	NYSE	HMN	Tue, Sep 21, 2004	17.10	17.31	17.02	17.25
3233	NYSE	HMN	Mon, Sep 20, 2004	17.05	17.13	16.95	17.06
3232	NYSE	HMN	Fri, Sep 17, 2004	17.05	17.05	16.86	17.01
3231	NYSE	HMN	Thu, Sep 16, 2004	17.05	17.21	17.00	17.05
3230	NYSE	HMN	Wed, Sep 15, 2004	16.95	17.14	16.90	17.03
3229	NYSE	HMN	Tue, Sep 14, 2004	16.95	17.05	16.88	17.05
3228	NYSE	HMN	Mon, Sep 13, 2004	17.05	17.09	16.95	17.00
3227	NYSE	HMN	Fri, Sep 10, 2004	17.18	17.18	16.95	17.00
3226	NYSE	HMN	Thu, Sep 9, 2004	17.20	17.28	17.08	17.18
3225	NYSE	HMN	Wed, Sep 8, 2004	17.35	17.35	16.97	17.10
3224	NYSE	HMN	Tue, Sep 7, 2004	17.16	17.40	17.10	17.34
3223	NYSE	HMN	Fri, Sep 3, 2004	17.20	17.20	16.92	16.96
3222	NYSE	HMN	Thu, Sep 2, 2004	16.83	17.20	16.75	17.16
3221	NYSE	HMN	Wed, Sep 1, 2004	16.83	16.88	16.68	16.80
3220	NYSE	HMN	Tue, Aug 31, 2004	16.90	16.98	16.83	16.97
3219	NYSE	HMN	Mon, Aug 30, 2004	16.95	16.98	16.83	16.83
3218	NYSE	HMN	Fri, Aug 27, 2004	17.04	17.04	16.95	17.00
3217	NYSE	HMN	Thu, Aug 26, 2004	16.95	17.05	16.93	17.00
3216	NYSE	HMN	Wed, Aug 25, 2004	16.98	17.07	16.86	17.00
3215	NYSE	HMN	Tue, Aug 24, 2004	16.99	17.03	16.93	16.98
3214	NYSE	HMN	Mon, Aug 23, 2004	17.00	17.06	16.97	16.99
3213	NYSE	HMN	Fri, Aug 20, 2004	16.98	17.00	16.94	17.00
3212	NYSE	HMN	Thu, Aug 19, 2004	16.92	17.00	16.88	16.95
3211	NYSE	HMN	Wed, Aug 18, 2004	16.80	17.00	16.80	16.96
3210	NYSE	HMN	Tue, Aug 17, 2004	16.95	16.96	16.85	16.95
3209	NYSE	HMN	Mon, Aug 16, 2004	16.80	16.99	16.80	16.94
3208	NYSE	HMN	Fri, Aug 13, 2004	16.90	16.92	16.71	16.77
3207	NYSE	HMN	Thu, Aug 12, 2004	16.80	16.98	16.68	16.85
3206	NYSE	HMN	Wed, Aug 11, 2004	16.90	16.99	16.71	16.92
3205	NYSE	HMN	Tue, Aug 10, 2004	16.84	16.99	16.80	16.99
3204	NYSE	HMN	Mon, Aug 9, 2004	16.61	16.84	16.49	16.80
3203	NYSE	HMN	Fri, Aug 6, 2004	16.72	16.77	16.49	16.60
3202	NYSE	HMN	Thu, Aug 5, 2004	17.09	17.18	16.75	16.82
3201	NYSE	HMN	Wed, Aug 4, 2004	16.85	17.00	16.69	16.84
3200	NYSE	HMN	Tue, Aug 3, 2004	16.90	17.00	16.71	16.88
3199	NYSE	HMN	Mon, Aug 2, 2004	16.76	17.00	16.56	16.98
3198	NYSE	HMN	Fri, Jul 30, 2004	16.80	17.04	16.73	16.76
3197	NYSE	HMN	Thu, Jul 29, 2004	16.85	16.92	16.71	16.90
3196	NYSE	HMN	Wed, Jul 28, 2004	16.85	16.92	16.57	16.74
3195	NYSE	HMN	Tue, Jul 27, 2004	16.92	17.00	16.76	16.94
3194	NYSE	HMN	Mon, Jul 26, 2004	16.23	16.89	16.18	16.87
3193	NYSE	HMN	Fri, Jul 23, 2004	16.08	16.20	15.83	16.02
3192	NYSE	HMN	Thu, Jul 22, 2004	16.30	16.30	15.90	16.12
3191	NYSE	HMN	Wed, Jul 21, 2004	17.00	17.02	16.25	16.25
3190	NYSE	HMN	Tue, Jul 20, 2004	16.85	16.99	16.69	16.97
3189	NYSE	HMN	Mon, Jul 19, 2004	16.81	17.02	16.81	16.99
3188	NYSE	HMN	Fri, Jul 16, 2004	16.96	17.00	16.76	16.85
3187	NYSE	HMN	Thu, Jul 15, 2004	16.80	17.02	16.75	16.96
3186	NYSE	HMN	Wed, Jul 14, 2004	16.90	17.00	16.72	16.76
3185	NYSE	HMN	Tue, Jul 13, 2004	16.86	17.05	16.86	17.03
3184	NYSE	HMN	Mon, Jul 12, 2004	16.89	17.04	16.62	16.91
3183	NYSE	HMN	Fri, Jul 9, 2004	16.88	16.97	16.65	16.94
3182	NYSE	HMN	Thu, Jul 8, 2004	17.05	17.09	16.75	16.78
3181	NYSE	HMN	Wed, Jul 7, 2004	17.15	17.19	17.01	17.10
3180	NYSE	HMN	Tue, Jul 6, 2004	17.21	17.24	17.03	17.04
3179	NYSE	HMN	Fri, Jul 2, 2004	17.23	17.34	17.21	17.30
3178	NYSE	HMN	Thu, Jul 1, 2004	17.48	17.48	17.17	17.17
3177	NYSE	HMN	Wed, Jun 30, 2004	17.40	17.48	17.30	17.48
3176	NYSE	HMN	Tue, Jun 29, 2004	17.21	17.46	17.21	17.40
3175	NYSE	HMN	Mon, Jun 28, 2004	17.30	17.42	17.25	17.39
3174	NYSE	HMN	Fri, Jun 25, 2004	17.35	17.37	17.16	17.25
3173	NYSE	HMN	Thu, Jun 24, 2004	17.20	17.40	17.15	17.31
3172	NYSE	HMN	Wed, Jun 23, 2004	17.15	17.20	17.01	17.20
3171	NYSE	HMN	Tue, Jun 22, 2004	17.00	17.20	16.97	17.15
3170	NYSE	HMN	Mon, Jun 21, 2004	17.00	17.19	16.90	17.08
3169	NYSE	HMN	Fri, Jun 18, 2004	17.17	17.28	17.05	17.06
3168	NYSE	HMN	Thu, Jun 17, 2004	17.15	17.20	16.91	17.17
3167	NYSE	HMN	Wed, Jun 16, 2004	17.31	17.31	17.05	17.15
3166	NYSE	HMN	Tue, Jun 15, 2004	16.70	17.14	16.65	17.06
3165	NYSE	HMN	Mon, Jun 14, 2004	16.83	16.92	16.60	16.60
3164	NYSE	HMN	Thu, Jun 10, 2004	16.76	17.05	16.76	17.04
3163	NYSE	HMN	Wed, Jun 9, 2004	17.22	17.25	16.70	16.86
3162	NYSE	HMN	Tue, Jun 8, 2004	17.12	17.23	17.10	17.17
3161	NYSE	HMN	Mon, Jun 7, 2004	17.08	17.12	17.00	17.12
3160	NYSE	HMN	Fri, Jun 4, 2004	16.70	17.13	16.70	17.01
3159	NYSE	HMN	Thu, Jun 3, 2004	16.98	16.98	16.60	16.60
3158	NYSE	HMN	Wed, Jun 2, 2004	17.00	17.22	16.94	16.98
3157	NYSE	HMN	Tue, Jun 1, 2004	16.90	16.90	16.70	16.90
3156	NYSE	HMN	Fri, May 28, 2004	16.95	16.98	16.86	16.93
3155	NYSE	HMN	Thu, May 27, 2004	16.95	17.00	16.82	16.95
3154	NYSE	HMN	Wed, May 26, 2004	17.00	17.00	16.82	16.95
3153	NYSE	HMN	Tue, May 25, 2004	16.88	17.00	16.69	16.94
3152	NYSE	HMN	Mon, May 24, 2004	16.83	16.93	16.76	16.88
3151	NYSE	HMN	Fri, May 21, 2004	16.88	17.01	16.73	16.79
3150	NYSE	HMN	Thu, May 20, 2004	16.54	16.91	16.51	16.87
3149	NYSE	HMN	Wed, May 19, 2004	16.80	16.99	16.50	16.54
3148	NYSE	HMN	Tue, May 18, 2004	16.49	16.75	16.44	16.74
3147	NYSE	HMN	Mon, May 17, 2004	16.90	16.90	16.45	16.49
3146	NYSE	HMN	Fri, May 14, 2004	16.74	17.13	16.55	16.91
3145	NYSE	HMN	Thu, May 13, 2004	16.89	16.92	16.54	16.74
3144	NYSE	HMN	Wed, May 12, 2004	16.50	16.89	16.25	16.89
3143	NYSE	HMN	Tue, May 11, 2004	16.00	16.55	15.90	16.55
3142	NYSE	HMN	Mon, May 10, 2004	15.22	15.99	15.20	15.94
3141	NYSE	HMN	Fri, May 7, 2004	15.40	15.66	15.12	15.25
3140	NYSE	HMN	Thu, May 6, 2004	15.28	15.61	15.05	15.49
3139	NYSE	HMN	Wed, May 5, 2004	15.20	15.24	14.92	15.08
3138	NYSE	HMN	Tue, May 4, 2004	15.32	15.50	14.96	15.08
3137	NYSE	HMN	Mon, May 3, 2004	15.58	15.61	15.23	15.29
3136	NYSE	HMN	Fri, Apr 30, 2004	15.88	15.88	15.42	15.61
3135	NYSE	HMN	Thu, Apr 29, 2004	15.79	15.95	15.60	15.83
3134	NYSE	HMN	Wed, Apr 28, 2004	15.89	15.89	15.45	15.73
3133	NYSE	HMN	Tue, Apr 27, 2004	15.85	16.00	15.80	15.90
3132	NYSE	HMN	Mon, Apr 26, 2004	15.82	16.09	15.75	15.86
3131	NYSE	HMN	Fri, Apr 23, 2004	15.82	15.82	15.65	15.82
3130	NYSE	HMN	Thu, Apr 22, 2004	15.75	15.98	15.71	15.77
3129	NYSE	HMN	Wed, Apr 21, 2004	15.55	15.76	15.46	15.67
3128	NYSE	HMN	Tue, Apr 20, 2004	15.66	15.89	15.45	15.46
3127	NYSE	HMN	Mon, Apr 19, 2004	15.74	15.74	15.58	15.63
3126	NYSE	HMN	Fri, Apr 16, 2004	15.48	15.79	15.45	15.74
3125	NYSE	HMN	Thu, Apr 15, 2004	15.58	15.72	15.28	15.47
3124	NYSE	HMN	Wed, Apr 14, 2004	15.73	16.00	15.40	15.54
3123	NYSE	HMN	Tue, Apr 13, 2004	16.19	16.20	15.70	15.73
3122	NYSE	HMN	Mon, Apr 12, 2004	16.00	16.25	16.00	16.10
3121	NYSE	HMN	Thu, Apr 8, 2004	16.05	16.20	15.82	15.94
3120	NYSE	HMN	Wed, Apr 7, 2004	15.90	16.11	15.70	16.05
3119	NYSE	HMN	Tue, Apr 6, 2004	16.10	16.16	15.82	15.89
3118	NYSE	HMN	Mon, Apr 5, 2004	16.13	16.23	15.91	16.15
3117	NYSE	HMN	Fri, Apr 2, 2004	15.98	16.20	15.94	16.13
3116	NYSE	HMN	Thu, Apr 1, 2004	15.72	15.99	15.70	15.90
3115	NYSE	HMN	Wed, Mar 31, 2004	15.68	15.73	15.41	15.72
3114	NYSE	HMN	Tue, Mar 30, 2004	15.67	15.75	15.55	15.68
3113	NYSE	HMN	Mon, Mar 29, 2004	15.20	15.67	15.20	15.67
3112	NYSE	HMN	Fri, Mar 26, 2004	15.17	15.37	15.08	15.10
3111	NYSE	HMN	Thu, Mar 25, 2004	15.16	15.40	15.01	15.15
3110	NYSE	HMN	Wed, Mar 24, 2004	15.38	15.39	14.93	15.06
3109	NYSE	HMN	Tue, Mar 23, 2004	15.50	15.70	15.30	15.45
3108	NYSE	HMN	Mon, Mar 22, 2004	15.61	15.61	15.22	15.43
3107	NYSE	HMN	Fri, Mar 19, 2004	15.60	15.75	15.25	15.51
3106	NYSE	HMN	Thu, Mar 18, 2004	15.49	15.62	15.13	15.51
3105	NYSE	HMN	Wed, Mar 17, 2004	15.45	15.63	15.38	15.59
3104	NYSE	HMN	Tue, Mar 16, 2004	15.40	15.45	15.05	15.39
3103	NYSE	HMN	Mon, Mar 15, 2004	15.62	15.62	15.27	15.32
3102	NYSE	HMN	Fri, Mar 12, 2004	15.38	15.73	15.16	15.71
3101	NYSE	HMN	Thu, Mar 11, 2004	15.34	15.50	15.14	15.38
3100	NYSE	HMN	Wed, Mar 10, 2004	15.70	15.79	15.35	15.47
3099	NYSE	HMN	Tue, Mar 9, 2004	15.66	15.72	15.55	15.65
3098	NYSE	HMN	Mon, Mar 8, 2004	15.70	15.85	15.63	15.65
3097	NYSE	HMN	Fri, Mar 5, 2004	15.50	15.74	15.48	15.70
3096	NYSE	HMN	Thu, Mar 4, 2004	15.45	15.61	15.29	15.61
3095	NYSE	HMN	Wed, Mar 3, 2004	15.30	15.51	15.11	15.40
3094	NYSE	HMN	Tue, Mar 2, 2004	15.30	15.41	15.14	15.41
3093	NYSE	HMN	Mon, Mar 1, 2004	15.14	15.28	15.06	15.24
3092	NYSE	HMN	Fri, Feb 27, 2004	15.02	15.30	15.00	15.14
3091	NYSE	HMN	Thu, Feb 26, 2004	15.02	15.07	14.80	15.04
3090	NYSE	HMN	Wed, Feb 25, 2004	14.85	15.02	14.68	15.02
3089	NYSE	HMN	Tue, Feb 24, 2004	14.85	15.02	14.75	14.75
3088	NYSE	HMN	Mon, Feb 23, 2004	15.07	15.15	14.90	14.91
3087	NYSE	HMN	Fri, Feb 20, 2004	15.17	15.27	15.01	15.07
3086	NYSE	HMN	Thu, Feb 19, 2004	15.20	15.28	15.05	15.08
3085	NYSE	HMN	Wed, Feb 18, 2004	15.12	15.20	15.06	15.06
3084	NYSE	HMN	Tue, Feb 17, 2004	15.30	15.34	14.98	15.06
3083	NYSE	HMN	Fri, Feb 13, 2004	15.15	15.30	14.84	14.90
3082	NYSE	HMN	Thu, Feb 12, 2004	15.28	15.29	15.05	15.08
3081	NYSE	HMN	Wed, Feb 11, 2004	15.44	15.44	15.00	15.20
3080	NYSE	HMN	Tue, Feb 10, 2004	15.41	15.51	15.40	15.44
3079	NYSE	HMN	Mon, Feb 9, 2004	15.50	15.61	15.36	15.40
3078	NYSE	HMN	Fri, Feb 6, 2004	15.46	15.55	15.35	15.49
3077	NYSE	HMN	Thu, Feb 5, 2004	15.45	15.47	15.30	15.34
3076	NYSE	HMN	Wed, Feb 4, 2004	15.48	15.50	15.30	15.32
3075	NYSE	HMN	Tue, Feb 3, 2004	15.65	15.82	15.56	15.58
3074	NYSE	HMN	Mon, Feb 2, 2004	15.50	15.87	15.35	15.74
3073	NYSE	HMN	Fri, Jan 30, 2004	15.65	15.74	15.44	15.60
3072	NYSE	HMN	Thu, Jan 29, 2004	15.60	15.78	15.52	15.75
3071	NYSE	HMN	Wed, Jan 28, 2004	15.99	15.99	15.61	15.64
3070	NYSE	HMN	Tue, Jan 27, 2004	16.00	16.00	15.69	15.99
3069	NYSE	HMN	Mon, Jan 26, 2004	15.85	16.00	15.70	16.00
3068	NYSE	HMN	Fri, Jan 23, 2004	15.93	16.10	15.77	15.92
3067	NYSE	HMN	Thu, Jan 22, 2004	15.45	15.79	15.45	15.74
3066	NYSE	HMN	Wed, Jan 21, 2004	15.46	15.48	15.25	15.35
3065	NYSE	HMN	Tue, Jan 20, 2004	15.08	15.37	15.04	15.30
3064	NYSE	HMN	Fri, Jan 16, 2004	15.35	15.35	14.86	14.98
3063	NYSE	HMN	Thu, Jan 15, 2004	15.05	15.23	14.93	15.19
3062	NYSE	HMN	Wed, Jan 14, 2004	14.81	15.40	14.81	15.00
3061	NYSE	HMN	Tue, Jan 13, 2004	14.60	14.74	14.57	14.71
3060	NYSE	HMN	Mon, Jan 12, 2004	14.38	14.56	14.38	14.50
3059	NYSE	HMN	Fri, Jan 9, 2004	14.35	14.58	14.27	14.29
3058	NYSE	HMN	Thu, Jan 8, 2004	14.10	14.43	14.05	14.43
3057	NYSE	HMN	Wed, Jan 7, 2004	14.10	14.26	13.94	14.05
3056	NYSE	HMN	Tue, Jan 6, 2004	14.25	14.34	14.10	14.19
3055	NYSE	HMN	Mon, Jan 5, 2004	14.20	14.51	14.20	14.27
3054	NYSE	HMN	Fri, Jan 2, 2004	14.04	14.61	14.04	14.25
3053	NYSE	HMN	Wed, Dec 31, 2003	14.27	14.38	13.97	13.97
3052	NYSE	HMN	Tue, Dec 30, 2003	14.02	14.47	14.02	14.27
3051	NYSE	HMN	Mon, Dec 29, 2003	13.75	14.35	13.74	14.08
3050	NYSE	HMN	Fri, Dec 26, 2003	13.80	13.90	13.68	13.79
3049	NYSE	HMN	Wed, Dec 24, 2003	13.65	13.83	13.62	13.82
3048	NYSE	HMN	Tue, Dec 23, 2003	13.67	13.79	13.50	13.75
3047	NYSE	HMN	Mon, Dec 22, 2003	13.75	13.80	13.40	13.67
3046	NYSE	HMN	Fri, Dec 19, 2003	13.59	13.80	13.34	13.80
3045	NYSE	HMN	Thu, Dec 18, 2003	13.65	13.81	13.48	13.58
3044	NYSE	HMN	Wed, Dec 17, 2003	13.68	13.79	13.53	13.75
3043	NYSE	HMN	Tue, Dec 16, 2003	13.62	13.86	13.62	13.73
3042	NYSE	HMN	Mon, Dec 15, 2003	13.75	13.91	13.54	13.62
3041	NYSE	HMN	Fri, Dec 12, 2003	13.72	13.77	13.57	13.77
3040	NYSE	HMN	Thu, Dec 11, 2003	13.35	13.97	13.35	13.72
3039	NYSE	HMN	Wed, Dec 10, 2003	13.33	13.48	13.10	13.31
3038	NYSE	HMN	Tue, Dec 9, 2003	13.75	13.80	13.17	13.23
3037	NYSE	HMN	Mon, Dec 8, 2003	13.60	13.83	13.57	13.70
3036	NYSE	HMN	Fri, Dec 5, 2003	13.60	13.83	13.59	13.59
3035	NYSE	HMN	Thu, Dec 4, 2003	13.15	13.71	13.15	13.63
3034	NYSE	HMN	Wed, Dec 3, 2003	13.52	13.53	13.26	13.27
3033	NYSE	HMN	Tue, Dec 2, 2003	13.59	13.60	13.49	13.53
3032	NYSE	HMN	Mon, Dec 1, 2003	13.61	13.81	13.55	13.58
3031	NYSE	HMN	Fri, Nov 28, 2003	13.54	13.55	13.50	13.51
3030	NYSE	HMN	Wed, Nov 26, 2003	13.55	13.70	13.47	13.52
3029	NYSE	HMN	Tue, Nov 25, 2003	13.45	13.52	13.40	13.49
3028	NYSE	HMN	Mon, Nov 24, 2003	13.34	13.51	13.34	13.51
3027	NYSE	HMN	Fri, Nov 21, 2003	13.31	13.42	13.27	13.34
3026	NYSE	HMN	Thu, Nov 20, 2003	13.32	13.35	13.11	13.20
3025	NYSE	HMN	Wed, Nov 19, 2003	13.02	13.40	12.81	13.28
3024	NYSE	HMN	Tue, Nov 18, 2003	13.28	13.31	12.88	12.94
3023	NYSE	HMN	Mon, Nov 17, 2003	13.07	13.33	12.95	13.18
3022	NYSE	HMN	Fri, Nov 14, 2003	13.35	13.44	13.00	13.12
3021	NYSE	HMN	Thu, Nov 13, 2003	13.30	13.40	13.24	13.36
3020	NYSE	HMN	Wed, Nov 12, 2003	13.25	13.39	13.23	13.31
3019	NYSE	HMN	Tue, Nov 11, 2003	13.30	13.35	13.21	13.25
3018	NYSE	HMN	Mon, Nov 10, 2003	13.15	13.36	13.15	13.20
3017	NYSE	HMN	Fri, Nov 7, 2003	13.43	13.43	13.13	13.18
3016	NYSE	HMN	Thu, Nov 6, 2003	13.33	13.47	13.28	13.44
3015	NYSE	HMN	Wed, Nov 5, 2003	13.50	13.50	13.26	13.33
3014	NYSE	HMN	Tue, Nov 4, 2003	13.50	13.62	13.36	13.60
3013	NYSE	HMN	Mon, Nov 3, 2003	13.35	13.55	13.30	13.47
3012	NYSE	HMN	Fri, Oct 31, 2003	12.97	13.75	12.97	13.25
3011	NYSE	HMN	Thu, Oct 30, 2003	13.10	13.24	13.00	13.07
3010	NYSE	HMN	Wed, Oct 29, 2003	13.43	13.45	12.83	13.00
3009	NYSE	HMN	Tue, Oct 28, 2003	14.71	14.71	13.35	13.43
3008	NYSE	HMN	Mon, Oct 27, 2003	14.67	14.80	14.55	14.70
3007	NYSE	HMN	Fri, Oct 24, 2003	14.91	14.91	14.55	14.62
3006	NYSE	HMN	Thu, Oct 23, 2003	14.70	15.06	14.70	15.01
3005	NYSE	HMN	Wed, Oct 22, 2003	14.96	14.96	14.76	14.77
3004	NYSE	HMN	Tue, Oct 21, 2003	15.06	15.07	15.00	15.06
3003	NYSE	HMN	Mon, Oct 20, 2003	15.06	15.10	15.02	15.06
3002	NYSE	HMN	Fri, Oct 17, 2003	15.08	15.08	14.91	15.01
3001	NYSE	HMN	Thu, Oct 16, 2003	15.03	15.20	15.03	15.07
3000	NYSE	HMN	Wed, Oct 15, 2003	15.25	15.30	15.03	15.10
2999	NYSE	HMN	Tue, Oct 14, 2003	15.07	15.29	15.04	15.23
2998	NYSE	HMN	Mon, Oct 13, 2003	15.01	15.39	15.01	15.09
2997	NYSE	HMN	Fri, Oct 10, 2003	15.05	15.06	14.79	15.01
2996	NYSE	HMN	Thu, Oct 9, 2003	15.06	15.07	14.85	15.05
2995	NYSE	HMN	Wed, Oct 8, 2003	15.10	15.10	14.90	15.04
2994	NYSE	HMN	Tue, Oct 7, 2003	15.19	15.19	15.02	15.10
2993	NYSE	HMN	Mon, Oct 6, 2003	15.16	15.30	15.03	15.20
2992	NYSE	HMN	Fri, Oct 3, 2003	15.00	15.18	14.94	15.18
2991	NYSE	HMN	Thu, Oct 2, 2003	15.00	15.07	14.86	14.92
2990	NYSE	HMN	Wed, Oct 1, 2003	14.47	15.10	14.40	15.00
2989	NYSE	HMN	Tue, Sep 30, 2003	14.60	14.60	14.22	14.51
2988	NYSE	HMN	Mon, Sep 29, 2003	14.45	14.76	14.38	14.63
2987	NYSE	HMN	Fri, Sep 26, 2003	14.55	14.61	14.26	14.38
2986	NYSE	HMN	Thu, Sep 25, 2003	15.02	15.05	14.51	14.55
2985	NYSE	HMN	Wed, Sep 24, 2003	15.11	15.13	14.83	14.93
2984	NYSE	HMN	Tue, Sep 23, 2003	15.09	15.15	15.00	15.08
2983	NYSE	HMN	Mon, Sep 22, 2003	15.06	15.14	14.92	15.12
2982	NYSE	HMN	Fri, Sep 19, 2003	15.10	15.19	15.04	15.13
2981	NYSE	HMN	Thu, Sep 18, 2003	15.06	15.22	14.87	15.16
2980	NYSE	HMN	Wed, Sep 17, 2003	15.09	15.09	14.94	15.04
2979	NYSE	HMN	Tue, Sep 16, 2003	14.85	15.14	14.85	15.14
2978	NYSE	HMN	Mon, Sep 15, 2003	14.96	15.02	14.79	14.93
2977	NYSE	HMN	Fri, Sep 12, 2003	14.94	15.05	14.71	14.96
2976	NYSE	HMN	Thu, Sep 11, 2003	14.86	15.10	14.85	14.90
2975	NYSE	HMN	Wed, Sep 10, 2003	15.01	15.06	14.84	14.96
2974	NYSE	HMN	Tue, Sep 9, 2003	15.11	15.11	15.00	15.07
2973	NYSE	HMN	Mon, Sep 8, 2003	15.10	15.25	15.07	15.11
2972	NYSE	HMN	Fri, Sep 5, 2003	15.43	15.51	15.04	15.05
2971	NYSE	HMN	Thu, Sep 4, 2003	15.47	15.55	15.27	15.37
2970	NYSE	HMN	Wed, Sep 3, 2003	15.49	15.68	15.39	15.52
2969	NYSE	HMN	Tue, Sep 2, 2003	15.05	15.40	15.02	15.39
2968	NYSE	HMN	Fri, Aug 29, 2003	14.70	15.25	14.70	15.08
2967	NYSE	HMN	Thu, Aug 28, 2003	14.90	15.07	14.75	14.76
2966	NYSE	HMN	Wed, Aug 27, 2003	14.84	15.05	14.80	14.92
2965	NYSE	HMN	Tue, Aug 26, 2003	14.89	14.98	14.61	14.84
2964	NYSE	HMN	Mon, Aug 25, 2003	14.76	14.87	14.74	14.83
2963	NYSE	HMN	Fri, Aug 22, 2003	15.02	15.02	14.60	14.76
2962	NYSE	HMN	Thu, Aug 21, 2003	14.97	14.98	14.81	14.92
2961	NYSE	HMN	Wed, Aug 20, 2003	14.95	15.09	14.83	14.97
2960	NYSE	HMN	Tue, Aug 19, 2003	14.88	15.12	14.62	15.10
2959	NYSE	HMN	Mon, Aug 18, 2003	14.69	14.94	14.60	14.94
2958	NYSE	HMN	Fri, Aug 15, 2003	14.90	15.05	14.78	14.79
2957	NYSE	HMN	Thu, Aug 14, 2003	14.60	14.88	14.60	14.82
2956	NYSE	HMN	Wed, Aug 13, 2003	14.80	14.85	14.51	14.51
2955	NYSE	HMN	Tue, Aug 12, 2003	14.69	14.94	14.59	14.89
2954	NYSE	HMN	Mon, Aug 11, 2003	14.62	14.84	14.54	14.64
2953	NYSE	HMN	Fri, Aug 8, 2003	14.90	15.07	14.50	14.72
2952	NYSE	HMN	Thu, Aug 7, 2003	14.86	15.01	14.50	15.01
2951	NYSE	HMN	Wed, Aug 6, 2003	14.66	14.92	14.46	14.81
2950	NYSE	HMN	Tue, Aug 5, 2003	14.70	14.94	14.42	14.61
2949	NYSE	HMN	Mon, Aug 4, 2003	15.35	15.44	14.88	15.06
2948	NYSE	HMN	Fri, Aug 1, 2003	15.60	15.60	14.96	15.34
2947	NYSE	HMN	Thu, Jul 31, 2003	15.57	15.72	15.19	15.51
2946	NYSE	HMN	Wed, Jul 30, 2003	15.65	15.71	15.20	15.62
2945	NYSE	HMN	Tue, Jul 29, 2003	16.10	16.40	14.88	15.49
2944	NYSE	HMN	Mon, Jul 28, 2003	16.27	16.76	16.27	16.60
2943	NYSE	HMN	Fri, Jul 25, 2003	15.99	16.38	15.93	16.32
2942	NYSE	HMN	Thu, Jul 24, 2003	15.90	16.10	15.77	15.98
2941	NYSE	HMN	Wed, Jul 23, 2003	16.12	16.18	15.64	15.84
2940	NYSE	HMN	Tue, Jul 22, 2003	16.10	16.25	15.85	16.12
2939	NYSE	HMN	Mon, Jul 21, 2003	16.47	16.47	16.01	16.08
2938	NYSE	HMN	Fri, Jul 18, 2003	16.26	16.53	16.23	16.49
2937	NYSE	HMN	Thu, Jul 17, 2003	16.60	16.62	16.24	16.25
2936	NYSE	HMN	Wed, Jul 16, 2003	16.72	16.95	16.60	16.68
2935	NYSE	HMN	Tue, Jul 15, 2003	16.75	16.90	16.68	16.68
2934	NYSE	HMN	Mon, Jul 14, 2003	16.62	16.84	16.60	16.75
2933	NYSE	HMN	Fri, Jul 11, 2003	16.25	16.69	16.25	16.57
2932	NYSE	HMN	Thu, Jul 10, 2003	16.45	16.63	16.26	16.31
2931	NYSE	HMN	Wed, Jul 9, 2003	16.48	16.58	16.40	16.50
2930	NYSE	HMN	Tue, Jul 8, 2003	16.44	16.50	16.20	16.46
2929	NYSE	HMN	Mon, Jul 7, 2003	16.45	16.67	16.30	16.43
2928	NYSE	HMN	Thu, Jul 3, 2003	16.53	16.70	16.37	16.37
2927	NYSE	HMN	Wed, Jul 2, 2003	16.47	16.89	16.38	16.63
2926	NYSE	HMN	Tue, Jul 1, 2003	16.00	16.55	15.88	16.46
2925	NYSE	HMN	Mon, Jun 30, 2003	16.45	16.53	16.13	16.13
2924	NYSE	HMN	Fri, Jun 27, 2003	16.78	16.91	16.33	16.42
2923	NYSE	HMN	Thu, Jun 26, 2003	16.35	16.61	16.28	16.28
2922	NYSE	HMN	Wed, Jun 25, 2003	16.40	16.75	16.34	16.35
2921	NYSE	HMN	Tue, Jun 24, 2003	15.90	16.60	15.90	16.32
2920	NYSE	HMN	Mon, Jun 23, 2003	16.04	16.06	15.77	15.82
2919	NYSE	HMN	Fri, Jun 20, 2003	16.30	16.39	16.01	16.03
2918	NYSE	HMN	Thu, Jun 19, 2003	16.31	16.49	16.02	16.07
2917	NYSE	HMN	Wed, Jun 18, 2003	16.25	16.49	16.14	16.30
2916	NYSE	HMN	Tue, Jun 17, 2003	16.10	16.35	15.83	16.15
2915	NYSE	HMN	Mon, Jun 16, 2003	15.56	16.07	15.56	15.95
2914	NYSE	HMN	Fri, Jun 13, 2003	15.68	15.75	15.41	15.51
2913	NYSE	HMN	Thu, Jun 12, 2003	15.49	15.70	15.45	15.68
2912	NYSE	HMN	Wed, Jun 11, 2003	15.30	15.50	15.10	15.49
2911	NYSE	HMN	Tue, Jun 10, 2003	15.15	15.34	15.02	15.34
2910	NYSE	HMN	Mon, Jun 9, 2003	15.45	15.46	15.03	15.07
2909	NYSE	HMN	Fri, Jun 6, 2003	15.65	15.79	15.43	15.48
2908	NYSE	HMN	Thu, Jun 5, 2003	15.43	15.69	15.38	15.69
2907	NYSE	HMN	Wed, Jun 4, 2003	15.40	15.65	15.37	15.59
2906	NYSE	HMN	Tue, Jun 3, 2003	15.38	15.61	15.32	15.39
2905	NYSE	HMN	Mon, Jun 2, 2003	15.22	15.46	15.18	15.38
2904	NYSE	HMN	Fri, May 30, 2003	14.90	15.21	14.81	15.15
2903	NYSE	HMN	Thu, May 29, 2003	14.70	14.96	14.64	14.84
2902	NYSE	HMN	Wed, May 28, 2003	14.54	14.75	14.51	14.68
2901	NYSE	HMN	Tue, May 27, 2003	14.40	14.62	14.35	14.53
2900	NYSE	HMN	Fri, May 23, 2003	14.30	14.52	14.25	14.45
2899	NYSE	HMN	Thu, May 22, 2003	14.38	14.38	14.18	14.24
2898	NYSE	HMN	Wed, May 21, 2003	14.40	14.44	14.25	14.42
2897	NYSE	HMN	Tue, May 20, 2003	14.27	14.36	14.19	14.32
2896	NYSE	HMN	Mon, May 19, 2003	14.66	14.79	13.70	14.21
2895	NYSE	HMN	Fri, May 16, 2003	14.73	14.80	14.65	14.65
2894	NYSE	HMN	Thu, May 15, 2003	14.83	14.88	14.70	14.80
2893	NYSE	HMN	Wed, May 14, 2003	14.52	14.79	14.45	14.73
2892	NYSE	HMN	Tue, May 13, 2003	14.50	14.54	14.43	14.51
2891	NYSE	HMN	Mon, May 12, 2003	14.48	14.55	14.38	14.54
2890	NYSE	HMN	Fri, May 9, 2003	14.24	14.54	14.22	14.53
2889	NYSE	HMN	Thu, May 8, 2003	14.56	14.58	14.18	14.23
2888	NYSE	HMN	Wed, May 7, 2003	14.34	14.75	14.32	14.66
2887	NYSE	HMN	Tue, May 6, 2003	14.68	14.68	14.33	14.44
2886	NYSE	HMN	Mon, May 5, 2003	14.76	14.76	14.63	14.68
2885	NYSE	HMN	Fri, May 2, 2003	14.65	14.90	14.64	14.76
2884	NYSE	HMN	Thu, May 1, 2003	14.72	15.05	14.62	14.95
2883	NYSE	HMN	Wed, Apr 30, 2003	14.63	14.87	14.58	14.77
2882	NYSE	HMN	Tue, Apr 29, 2003	14.80	14.84	14.61	14.68
2881	NYSE	HMN	Mon, Apr 28, 2003	14.65	14.98	14.65	14.80
2880	NYSE	HMN	Fri, Apr 25, 2003	14.55	14.59	14.40	14.58
2879	NYSE	HMN	Thu, Apr 24, 2003	14.90	14.90	14.60	14.60
2878	NYSE	HMN	Wed, Apr 23, 2003	14.74	14.98	14.55	14.94
2877	NYSE	HMN	Tue, Apr 22, 2003	14.20	14.75	14.17	14.72
2876	NYSE	HMN	Mon, Apr 21, 2003	14.10	14.39	14.05	14.30
2875	NYSE	HMN	Thu, Apr 17, 2003	14.03	14.16	13.95	14.16
2874	NYSE	HMN	Wed, Apr 16, 2003	13.98	14.10	13.87	13.95
2873	NYSE	HMN	Tue, Apr 15, 2003	13.70	13.97	13.66	13.90
2872	NYSE	HMN	Mon, Apr 14, 2003	13.36	13.76	13.35	13.74
2871	NYSE	HMN	Fri, Apr 11, 2003	13.53	13.69	13.28	13.36
2870	NYSE	HMN	Thu, Apr 10, 2003	13.42	13.49	13.13	13.43
2869	NYSE	HMN	Wed, Apr 9, 2003	13.50	13.82	13.44	13.49
2868	NYSE	HMN	Tue, Apr 8, 2003	13.62	13.83	13.46	13.50
2867	NYSE	HMN	Mon, Apr 7, 2003	13.86	14.12	13.66	13.72
2866	NYSE	HMN	Fri, Apr 4, 2003	13.73	13.88	13.66	13.66
2865	NYSE	HMN	Thu, Apr 3, 2003	13.80	13.83	13.60	13.66
2864	NYSE	HMN	Wed, Apr 2, 2003	13.44	13.72	13.39	13.70
2863	NYSE	HMN	Tue, Apr 1, 2003	13.22	13.41	13.06	13.34
2862	NYSE	HMN	Mon, Mar 31, 2003	13.40	13.44	13.06	13.12
2861	NYSE	HMN	Fri, Mar 28, 2003	13.40	13.48	13.30	13.48
2860	NYSE	HMN	Thu, Mar 27, 2003	13.50	13.55	13.22	13.40
2859	NYSE	HMN	Wed, Mar 26, 2003	13.58	13.75	13.45	13.50
2858	NYSE	HMN	Tue, Mar 25, 2003	13.54	13.79	13.50	13.68
2857	NYSE	HMN	Mon, Mar 24, 2003	13.75	13.76	13.42	13.54
2856	NYSE	HMN	Fri, Mar 21, 2003	13.69	13.92	13.55	13.85
2855	NYSE	HMN	Thu, Mar 20, 2003	13.40	13.59	13.06	13.59
2854	NYSE	HMN	Wed, Mar 19, 2003	13.35	13.49	13.30	13.49
2853	NYSE	HMN	Tue, Mar 18, 2003	13.20	13.38	13.19	13.30
2852	NYSE	HMN	Mon, Mar 17, 2003	12.99	13.33	12.87	13.20
2851	NYSE	HMN	Fri, Mar 14, 2003	12.75	13.11	12.70	12.99
2850	NYSE	HMN	Thu, Mar 13, 2003	12.55	12.87	12.49	12.65
2849	NYSE	HMN	Wed, Mar 12, 2003	12.87	12.87	12.43	12.50
2848	NYSE	HMN	Tue, Mar 11, 2003	12.95	13.10	12.76	12.90
2847	NYSE	HMN	Mon, Mar 10, 2003	13.25	13.26	12.87	12.98
2846	NYSE	HMN	Fri, Mar 7, 2003	13.06	13.35	13.06	13.29
2845	NYSE	HMN	Thu, Mar 6, 2003	13.34	13.34	13.09	13.11
2844	NYSE	HMN	Wed, Mar 5, 2003	13.40	13.56	13.37	13.46
2843	NYSE	HMN	Tue, Mar 4, 2003	13.60	13.68	13.41	13.46
2842	NYSE	HMN	Mon, Mar 3, 2003	13.80	13.90	13.55	13.60
2841	NYSE	HMN	Fri, Feb 28, 2003	13.97	14.05	13.77	13.77
2840	NYSE	HMN	Thu, Feb 27, 2003	13.60	14.16	13.60	13.95
2839	NYSE	HMN	Wed, Feb 26, 2003	14.10	14.10	13.60	13.67
2838	NYSE	HMN	Tue, Feb 25, 2003	13.90	14.20	13.81	14.19
2837	NYSE	HMN	Mon, Feb 24, 2003	14.25	14.25	13.81	14.00
2836	NYSE	HMN	Fri, Feb 21, 2003	13.92	14.34	13.86	14.27
2835	NYSE	HMN	Thu, Feb 20, 2003	13.94	14.03	13.80	14.01
2834	NYSE	HMN	Wed, Feb 19, 2003	14.09	14.09	13.81	13.91
2833	NYSE	HMN	Tue, Feb 18, 2003	13.80	14.15	13.80	14.02
2832	NYSE	HMN	Fri, Feb 14, 2003	13.80	14.08	13.69	13.85
2831	NYSE	HMN	Thu, Feb 13, 2003	13.74	14.02	13.61	13.86
2830	NYSE	HMN	Wed, Feb 12, 2003	13.82	13.90	13.74	13.75
2829	NYSE	HMN	Tue, Feb 11, 2003	13.95	14.08	13.80	13.87
2828	NYSE	HMN	Mon, Feb 10, 2003	13.75	14.09	13.75	14.00
2827	NYSE	HMN	Fri, Feb 7, 2003	14.24	14.24	13.75	13.81
2826	NYSE	HMN	Thu, Feb 6, 2003	14.17	14.35	13.98	14.16
2825	NYSE	HMN	Wed, Feb 5, 2003	14.25	14.38	14.13	14.19
2824	NYSE	HMN	Tue, Feb 4, 2003	14.36	14.36	14.06	14.20
2823	NYSE	HMN	Mon, Feb 3, 2003	14.45	14.50	14.27	14.36
2822	NYSE	HMN	Fri, Jan 31, 2003	14.28	14.59	14.26	14.36
2821	NYSE	HMN	Thu, Jan 30, 2003	14.70	14.75	14.28	14.30
2820	NYSE	HMN	Wed, Jan 29, 2003	14.77	14.77	14.30	14.70
2819	NYSE	HMN	Tue, Jan 28, 2003	14.72	14.88	14.48	14.75
2818	NYSE	HMN	Mon, Jan 27, 2003	14.80	14.81	14.58	14.63
2817	NYSE	HMN	Fri, Jan 24, 2003	15.20	15.20	14.62	14.81
2816	NYSE	HMN	Thu, Jan 23, 2003	15.45	15.48	15.18	15.30
2815	NYSE	HMN	Wed, Jan 22, 2003	15.18	15.59	15.12	15.35
2814	NYSE	HMN	Tue, Jan 21, 2003	15.65	15.85	15.18	15.18
2813	NYSE	HMN	Fri, Jan 17, 2003	15.80	15.85	15.55	15.75
2812	NYSE	HMN	Thu, Jan 16, 2003	16.00	16.29	15.83	15.84
2811	NYSE	HMN	Wed, Jan 15, 2003	16.00	16.11	15.57	16.00
2810	NYSE	HMN	Tue, Jan 14, 2003	15.85	15.97	15.74	15.91
2809	NYSE	HMN	Mon, Jan 13, 2003	16.00	16.06	15.69	15.89
2808	NYSE	HMN	Fri, Jan 10, 2003	15.15	15.70	15.15	15.64
2807	NYSE	HMN	Thu, Jan 9, 2003	15.30	15.69	15.21	15.46
2806	NYSE	HMN	Wed, Jan 8, 2003	15.50	15.54	15.18	15.18
2805	NYSE	HMN	Tue, Jan 7, 2003	16.02	16.02	15.34	15.50
2804	NYSE	HMN	Mon, Jan 6, 2003	16.08	16.35	16.00	16.02
2803	NYSE	HMN	Fri, Jan 3, 2003	15.77	16.08	15.70	16.08
2802	NYSE	HMN	Thu, Jan 2, 2003	15.40	15.79	15.36	15.77
2801	NYSE	HMN	Tue, Dec 31, 2002	15.39	15.53	15.33	15.33
2800	NYSE	HMN	Mon, Dec 30, 2002	15.24	15.45	15.10	15.40
2799	NYSE	HMN	Fri, Dec 27, 2002	15.38	15.52	15.17	15.17
2798	NYSE	HMN	Thu, Dec 26, 2002	15.48	15.62	15.35	15.39
2797	NYSE	HMN	Tue, Dec 24, 2002	15.40	15.49	15.40	15.47
2796	NYSE	HMN	Mon, Dec 23, 2002	15.47	15.70	15.43	15.51
2795	NYSE	HMN	Fri, Dec 20, 2002	15.45	15.57	15.28	15.52
2794	NYSE	HMN	Thu, Dec 19, 2002	15.20	15.48	15.20	15.37
2793	NYSE	HMN	Wed, Dec 18, 2002	15.40	15.45	15.25	15.30
2792	NYSE	HMN	Tue, Dec 17, 2002	15.60	15.72	15.45	15.53
2791	NYSE	HMN	Mon, Dec 16, 2002	15.41	15.75	15.41	15.75
2790	NYSE	HMN	Fri, Dec 13, 2002	15.65	15.66	15.33	15.40
2789	NYSE	HMN	Thu, Dec 12, 2002	15.70	15.75	15.49	15.70
2788	NYSE	HMN	Wed, Dec 11, 2002	15.77	15.95	15.68	15.75
2787	NYSE	HMN	Tue, Dec 10, 2002	15.10	15.90	15.10	15.76
2786	NYSE	HMN	Mon, Dec 9, 2002	15.52	15.54	15.24	15.25
2785	NYSE	HMN	Fri, Dec 6, 2002	15.50	15.67	15.35	15.58
2784	NYSE	HMN	Thu, Dec 5, 2002	15.71	15.71	15.30	15.56
2783	NYSE	HMN	Wed, Dec 4, 2002	15.50	15.90	15.50	15.71
2782	NYSE	HMN	Tue, Dec 3, 2002	15.75	15.84	15.56	15.67
2781	NYSE	HMN	Mon, Dec 2, 2002	16.10	16.29	15.75	15.90
2780	NYSE	HMN	Fri, Nov 29, 2002	16.12	16.23	15.96	15.97
2779	NYSE	HMN	Wed, Nov 27, 2002	15.75	16.11	15.74	16.11
2778	NYSE	HMN	Tue, Nov 26, 2002	16.10	16.14	15.51	15.71
2777	NYSE	HMN	Mon, Nov 25, 2002	16.10	16.49	16.00	16.13
2776	NYSE	HMN	Fri, Nov 22, 2002	16.10	16.39	16.09	16.18
2775	NYSE	HMN	Thu, Nov 21, 2002	15.66	16.25	15.66	16.20
2774	NYSE	HMN	Wed, Nov 20, 2002	15.51	16.00	15.51	15.76
2773	NYSE	HMN	Tue, Nov 19, 2002	15.73	15.85	15.55	15.59
2772	NYSE	HMN	Mon, Nov 18, 2002	16.00	16.10	15.60	15.75
2771	NYSE	HMN	Fri, Nov 15, 2002	15.61	15.92	15.60	15.81
2770	NYSE	HMN	Thu, Nov 14, 2002	15.30	15.68	15.30	15.67
2769	NYSE	HMN	Wed, Nov 13, 2002	15.20	15.40	15.11	15.25
2768	NYSE	HMN	Tue, Nov 12, 2002	15.15	15.48	15.15	15.27
2767	NYSE	HMN	Mon, Nov 11, 2002	15.25	15.58	15.10	15.20
2766	NYSE	HMN	Fri, Nov 8, 2002	15.23	15.36	15.11	15.25
2765	NYSE	HMN	Thu, Nov 7, 2002	15.27	15.34	15.00	15.17
2764	NYSE	HMN	Wed, Nov 6, 2002	15.20	15.68	15.15	15.55
2763	NYSE	HMN	Tue, Nov 5, 2002	15.30	15.60	15.11	15.11
2762	NYSE	HMN	Mon, Nov 4, 2002	15.00	15.20	14.81	15.09
2761	NYSE	HMN	Fri, Nov 1, 2002	15.10	15.35	14.99	15.00
2760	NYSE	HMN	Thu, Oct 31, 2002	14.95	15.16	14.78	15.01
2759	NYSE	HMN	Wed, Oct 30, 2002	14.90	15.15	14.65	14.85
2758	NYSE	HMN	Tue, Oct 29, 2002	15.11	15.11	14.50	14.81
2757	NYSE	HMN	Mon, Oct 28, 2002	15.27	15.57	15.00	15.10
2756	NYSE	HMN	Fri, Oct 25, 2002	14.78	15.29	14.75	15.27
2755	NYSE	HMN	Thu, Oct 24, 2002	14.65	14.86	14.40	14.78
2754	NYSE	HMN	Wed, Oct 23, 2002	14.80	14.80	14.11	14.30
2753	NYSE	HMN	Tue, Oct 22, 2002	15.45	15.45	14.73	14.74
2752	NYSE	HMN	Mon, Oct 21, 2002	15.15	15.57	14.88	15.51
2751	NYSE	HMN	Fri, Oct 18, 2002	15.20	15.24	14.94	15.08
2750	NYSE	HMN	Thu, Oct 17, 2002	15.00	15.24	15.00	15.24
2749	NYSE	HMN	Wed, Oct 16, 2002	15.20	15.30	14.82	14.95
2748	NYSE	HMN	Tue, Oct 15, 2002	14.98	15.39	14.89	15.11
2747	NYSE	HMN	Mon, Oct 14, 2002	14.57	14.94	14.57	14.80
2746	NYSE	HMN	Fri, Oct 11, 2002	14.54	14.77	14.40	14.47
2745	NYSE	HMN	Thu, Oct 10, 2002	13.61	14.52	13.61	14.44
2744	NYSE	HMN	Wed, Oct 9, 2002	14.60	14.60	13.66	13.70
2743	NYSE	HMN	Tue, Oct 8, 2002	14.31	14.76	14.27	14.69
2742	NYSE	HMN	Mon, Oct 7, 2002	14.12	14.35	14.05	14.21
2741	NYSE	HMN	Fri, Oct 4, 2002	14.20	14.20	13.67	14.02
2740	NYSE	HMN	Thu, Oct 3, 2002	14.55	14.65	14.02	14.11
2739	NYSE	HMN	Wed, Oct 2, 2002	15.00	15.00	14.31	14.45
2738	NYSE	HMN	Tue, Oct 1, 2002	14.65	15.07	14.64	14.99
2737	NYSE	HMN	Mon, Sep 30, 2002	14.92	14.99	14.52	14.70
2736	NYSE	HMN	Fri, Sep 27, 2002	14.99	15.00	14.81	15.00
2735	NYSE	HMN	Thu, Sep 26, 2002	15.05	15.08	14.87	14.99
2734	NYSE	HMN	Wed, Sep 25, 2002	14.69	15.05	14.55	15.00
2733	NYSE	HMN	Tue, Sep 24, 2002	14.95	15.09	14.59	14.59
2732	NYSE	HMN	Mon, Sep 23, 2002	15.24	15.26	14.80	14.99
2731	NYSE	HMN	Fri, Sep 20, 2002	15.65	15.65	15.15	15.24
2730	NYSE	HMN	Thu, Sep 19, 2002	15.70	15.74	15.45	15.45
2729	NYSE	HMN	Wed, Sep 18, 2002	15.60	15.90	15.40	15.75
2728	NYSE	HMN	Tue, Sep 17, 2002	16.07	16.07	15.68	15.68
2727	NYSE	HMN	Mon, Sep 16, 2002	16.00	16.10	15.80	16.07
2726	NYSE	HMN	Fri, Sep 13, 2002	15.99	16.20	15.81	16.07
2725	NYSE	HMN	Thu, Sep 12, 2002	16.09	16.19	15.93	16.02
2724	NYSE	HMN	Wed, Sep 11, 2002	16.36	16.41	16.14	16.14
2723	NYSE	HMN	Tue, Sep 10, 2002	16.39	16.44	16.16	16.26
2722	NYSE	HMN	Mon, Sep 9, 2002	16.15	16.59	16.06	16.38
2721	NYSE	HMN	Fri, Sep 6, 2002	15.95	16.28	15.95	16.20
2720	NYSE	HMN	Thu, Sep 5, 2002	16.08	16.25	15.83	15.94
2719	NYSE	HMN	Wed, Sep 4, 2002	15.75	16.29	15.72	16.29
2718	NYSE	HMN	Tue, Sep 3, 2002	15.95	16.18	15.65	15.75
2717	NYSE	HMN	Fri, Aug 30, 2002	16.40	16.46	16.03	16.03
2716	NYSE	HMN	Thu, Aug 29, 2002	16.30	16.49	16.13	16.37
2715	NYSE	HMN	Wed, Aug 28, 2002	16.15	16.25	16.00	16.13
2714	NYSE	HMN	Tue, Aug 27, 2002	16.30	16.40	16.05	16.25
2713	NYSE	HMN	Mon, Aug 26, 2002	15.90	16.30	15.76	16.30
2712	NYSE	HMN	Fri, Aug 23, 2002	16.36	16.36	15.84	15.85
2711	NYSE	HMN	Thu, Aug 22, 2002	16.10	16.49	16.05	16.36
2710	NYSE	HMN	Wed, Aug 21, 2002	16.15	16.24	15.91	16.10
2709	NYSE	HMN	Tue, Aug 20, 2002	16.20	16.27	15.93	16.11
2708	NYSE	HMN	Mon, Aug 19, 2002	16.14	16.42	16.11	16.35
2707	NYSE	HMN	Fri, Aug 16, 2002	16.13	16.50	15.90	16.14
2706	NYSE	HMN	Thu, Aug 15, 2002	16.28	16.34	15.79	15.89
2705	NYSE	HMN	Wed, Aug 14, 2002	15.54	16.28	15.22	16.28
2704	NYSE	HMN	Tue, Aug 13, 2002	16.20	16.20	15.44	15.44
2703	NYSE	HMN	Mon, Aug 12, 2002	15.82	16.00	15.52	16.00
2702	NYSE	HMN	Fri, Aug 9, 2002	16.00	16.19	15.60	15.90
2701	NYSE	HMN	Thu, Aug 8, 2002	15.20	15.95	15.20	15.92
2700	NYSE	HMN	Wed, Aug 7, 2002	15.20	15.50	15.10	15.41
2699	NYSE	HMN	Tue, Aug 6, 2002	15.00	15.70	14.90	15.30
2698	NYSE	HMN	Mon, Aug 5, 2002	16.15	16.15	15.50	15.50
2697	NYSE	HMN	Fri, Aug 2, 2002	16.99	16.99	16.06	16.10
2696	NYSE	HMN	Thu, Aug 1, 2002	17.25	17.35	16.88	16.99
2695	NYSE	HMN	Wed, Jul 31, 2002	17.28	17.30	16.95	17.05
2694	NYSE	HMN	Tue, Jul 30, 2002	16.95	17.49	16.65	17.34
2693	NYSE	HMN	Mon, Jul 29, 2002	16.20	17.04	16.20	17.00
2692	NYSE	HMN	Fri, Jul 26, 2002	15.39	16.02	15.39	16.01
2691	NYSE	HMN	Thu, Jul 25, 2002	15.08	15.50	14.86	15.40
2690	NYSE	HMN	Wed, Jul 24, 2002	14.28	15.21	14.00	15.09
2689	NYSE	HMN	Tue, Jul 23, 2002	14.93	15.04	14.37	14.38
2688	NYSE	HMN	Mon, Jul 22, 2002	15.30	15.58	14.72	14.93
2687	NYSE	HMN	Fri, Jul 19, 2002	14.63	15.45	14.63	15.24
2686	NYSE	HMN	Thu, Jul 18, 2002	15.80	15.80	14.73	14.73
2685	NYSE	HMN	Wed, Jul 17, 2002	16.16	16.68	15.62	15.75
2684	NYSE	HMN	Tue, Jul 16, 2002	16.26	16.56	16.05	16.12
2683	NYSE	HMN	Mon, Jul 15, 2002	16.75	16.75	16.02	16.31
2682	NYSE	HMN	Fri, Jul 12, 2002	16.86	17.15	16.58	16.82
2681	NYSE	HMN	Thu, Jul 11, 2002	16.74	16.98	16.40	16.87
2680	NYSE	HMN	Wed, Jul 10, 2002	17.27	17.43	16.60	16.74
2679	NYSE	HMN	Tue, Jul 9, 2002	17.51	17.68	17.18	17.26
2678	NYSE	HMN	Mon, Jul 8, 2002	18.00	18.03	17.51	17.51
2677	NYSE	HMN	Fri, Jul 5, 2002	17.72	18.05	17.71	18.05
2676	NYSE	HMN	Wed, Jul 3, 2002	17.65	17.81	17.41	17.71
2675	NYSE	HMN	Tue, Jul 2, 2002	18.55	18.56	17.61	17.75
2674	NYSE	HMN	Mon, Jul 1, 2002	18.67	18.86	18.49	18.72
2673	NYSE	HMN	Fri, Jun 28, 2002	18.35	18.67	18.30	18.67
2672	NYSE	HMN	Thu, Jun 27, 2002	18.50	18.56	18.26	18.42
2671	NYSE	HMN	Wed, Jun 26, 2002	18.40	18.50	18.25	18.40
2670	NYSE	HMN	Tue, Jun 25, 2002	18.85	18.93	18.40	18.44
2669	NYSE	HMN	Mon, Jun 24, 2002	18.72	18.91	18.62	18.84
2668	NYSE	HMN	Fri, Jun 21, 2002	18.40	18.85	18.40	18.75
2667	NYSE	HMN	Thu, Jun 20, 2002	18.51	18.90	18.10	18.33
2666	NYSE	HMN	Wed, Jun 19, 2002	18.68	18.99	18.46	18.47
2665	NYSE	HMN	Tue, Jun 18, 2002	18.85	18.97	18.55	18.80
2664	NYSE	HMN	Mon, Jun 17, 2002	18.15	18.87	18.15	18.85
2663	NYSE	HMN	Fri, Jun 14, 2002	18.01	18.15	17.45	18.06
2662	NYSE	HMN	Thu, Jun 13, 2002	18.25	18.30	18.02	18.03
2661	NYSE	HMN	Wed, Jun 12, 2002	18.70	18.89	18.08	18.15
2660	NYSE	HMN	Tue, Jun 11, 2002	19.60	19.60	18.72	18.76
2659	NYSE	HMN	Mon, Jun 10, 2002	19.50	19.71	19.50	19.60
2658	NYSE	HMN	Fri, Jun 7, 2002	19.05	19.56	18.90	19.55
2657	NYSE	HMN	Thu, Jun 6, 2002	19.48	19.48	19.04	19.15
2656	NYSE	HMN	Wed, Jun 5, 2002	19.65	19.97	19.40	19.52
2655	NYSE	HMN	Tue, Jun 4, 2002	19.85	19.94	19.23	19.70
2654	NYSE	HMN	Mon, Jun 3, 2002	20.35	20.36	19.94	19.94
2653	NYSE	HMN	Fri, May 31, 2002	20.35	20.50	20.11	20.35
2652	NYSE	HMN	Thu, May 30, 2002	20.25	20.61	20.05	20.35
2651	NYSE	HMN	Wed, May 29, 2002	20.57	20.61	20.00	20.22
2650	NYSE	HMN	Tue, May 28, 2002	20.60	20.68	20.40	20.53
2649	NYSE	HMN	Fri, May 24, 2002	20.68	20.80	20.53	20.57
2648	NYSE	HMN	Thu, May 23, 2002	20.45	20.69	20.45	20.68
2647	NYSE	HMN	Wed, May 22, 2002	20.65	20.67	20.34	20.50
2646	NYSE	HMN	Tue, May 21, 2002	20.75	20.85	20.64	20.65
2645	NYSE	HMN	Mon, May 20, 2002	20.91	20.91	20.75	20.76
2644	NYSE	HMN	Fri, May 17, 2002	21.00	21.00	20.82	20.86
2643	NYSE	HMN	Thu, May 16, 2002	21.00	21.05	20.71	20.86
2642	NYSE	HMN	Wed, May 15, 2002	21.00	21.02	20.75	21.00
2641	NYSE	HMN	Tue, May 14, 2002	20.80	21.00	20.60	20.99
2640	NYSE	HMN	Mon, May 13, 2002	20.60	20.78	20.50	20.75
2639	NYSE	HMN	Fri, May 10, 2002	20.75	20.80	20.32	20.57
2638	NYSE	HMN	Thu, May 9, 2002	20.50	20.75	20.11	20.69
2637	NYSE	HMN	Wed, May 8, 2002	21.17	21.27	20.47	20.57
2636	NYSE	HMN	Tue, May 7, 2002	22.27	22.27	20.20	21.17
2635	NYSE	HMN	Mon, May 6, 2002	23.36	23.45	22.87	22.87
2634	NYSE	HMN	Fri, May 3, 2002	23.50	23.52	23.15	23.36
2633	NYSE	HMN	Thu, May 2, 2002	23.70	23.70	23.08	23.49
2632	NYSE	HMN	Wed, May 1, 2002	23.90	23.95	23.52	23.70
2631	NYSE	HMN	Tue, Apr 30, 2002	23.51	23.95	23.51	23.95
2630	NYSE	HMN	Mon, Apr 29, 2002	23.55	23.80	23.42	23.51
2629	NYSE	HMN	Fri, Apr 26, 2002	23.75	23.98	23.60	23.60
2628	NYSE	HMN	Thu, Apr 25, 2002	23.52	24.00	23.35	23.95
2627	NYSE	HMN	Wed, Apr 24, 2002	23.75	24.08	23.38	23.42
2626	NYSE	HMN	Tue, Apr 23, 2002	23.75	23.93	23.64	23.74
2625	NYSE	HMN	Mon, Apr 22, 2002	23.85	23.90	23.74	23.81
2624	NYSE	HMN	Fri, Apr 19, 2002	23.25	23.88	23.25	23.85
2623	NYSE	HMN	Thu, Apr 18, 2002	23.75	23.80	23.10	23.18
2622	NYSE	HMN	Wed, Apr 17, 2002	23.75	23.92	23.59	23.69
2621	NYSE	HMN	Tue, Apr 16, 2002	22.90	23.67	22.90	23.63
2620	NYSE	HMN	Mon, Apr 15, 2002	23.69	23.90	22.60	22.82
2619	NYSE	HMN	Fri, Apr 12, 2002	22.90	23.75	22.90	23.73
2618	NYSE	HMN	Thu, Apr 11, 2002	23.09	23.10	22.80	22.80
2617	NYSE	HMN	Wed, Apr 10, 2002	23.00	23.10	22.94	23.09
2616	NYSE	HMN	Tue, Apr 9, 2002	23.00	23.28	22.96	22.98
2615	NYSE	HMN	Mon, Apr 8, 2002	22.85	23.09	22.77	23.00
2614	NYSE	HMN	Fri, Apr 5, 2002	23.06	23.37	22.77	22.77
2613	NYSE	HMN	Thu, Apr 4, 2002	22.50	23.16	22.50	23.06
2612	NYSE	HMN	Wed, Apr 3, 2002	22.50	22.72	22.30	22.40
2611	NYSE	HMN	Tue, Apr 2, 2002	22.15	22.62	21.90	22.53
2610	NYSE	HMN	Mon, Apr 1, 2002	22.41	22.45	22.03	22.23
2609	NYSE	HMN	Thu, Mar 28, 2002	22.30	22.72	22.25	22.51
2608	NYSE	HMN	Wed, Mar 27, 2002	22.58	22.58	22.14	22.20
2607	NYSE	HMN	Tue, Mar 26, 2002	22.00	22.63	22.00	22.58
2606	NYSE	HMN	Mon, Mar 25, 2002	22.50	22.50	22.10	22.15
2605	NYSE	HMN	Fri, Mar 22, 2002	22.34	23.00	22.21	22.40
2604	NYSE	HMN	Thu, Mar 21, 2002	21.90	22.47	21.75	22.44
2603	NYSE	HMN	Wed, Mar 20, 2002	21.66	21.99	21.63	21.96
2602	NYSE	HMN	Tue, Mar 19, 2002	22.15	22.15	21.65	21.70
2601	NYSE	HMN	Mon, Mar 18, 2002	22.10	22.30	21.81	22.24
2600	NYSE	HMN	Fri, Mar 15, 2002	21.52	22.20	21.52	22.18
2599	NYSE	HMN	Thu, Mar 14, 2002	21.65	21.94	21.60	21.77
2598	NYSE	HMN	Wed, Mar 13, 2002	21.20	21.81	20.95	21.75
2597	NYSE	HMN	Tue, Mar 12, 2002	21.55	21.63	21.33	21.33
2596	NYSE	HMN	Mon, Mar 11, 2002	21.81	21.84	21.22	21.80
2595	NYSE	HMN	Fri, Mar 8, 2002	22.30	22.30	21.67	21.81
2594	NYSE	HMN	Thu, Mar 7, 2002	22.00	22.13	21.85	22.05
2593	NYSE	HMN	Wed, Mar 6, 2002	22.20	22.42	22.10	22.15
2592	NYSE	HMN	Tue, Mar 5, 2002	22.30	22.45	21.70	22.04
2591	NYSE	HMN	Mon, Mar 4, 2002	22.30	22.74	22.30	22.30
2590	NYSE	HMN	Fri, Mar 1, 2002	22.60	22.70	22.28	22.41
2589	NYSE	HMN	Thu, Feb 28, 2002	22.80	23.00	22.54	22.54
2588	NYSE	HMN	Wed, Feb 27, 2002	22.35	22.98	22.35	22.64
2587	NYSE	HMN	Tue, Feb 26, 2002	22.47	22.81	22.20	22.25
2586	NYSE	HMN	Mon, Feb 25, 2002	22.10	22.62	22.09	22.58
2585	NYSE	HMN	Fri, Feb 22, 2002	21.41	22.13	21.29	22.13
2584	NYSE	HMN	Thu, Feb 21, 2002	22.68	22.69	21.51	21.51
2583	NYSE	HMN	Wed, Feb 20, 2002	21.60	22.49	21.60	22.48
2582	NYSE	HMN	Tue, Feb 19, 2002	22.00	22.06	21.24	21.43
2581	NYSE	HMN	Fri, Feb 15, 2002	22.50	22.52	22.02	22.40
2580	NYSE	HMN	Thu, Feb 14, 2002	22.40	22.70	22.32	22.49
2579	NYSE	HMN	Wed, Feb 13, 2002	21.45	22.30	21.45	22.26
2578	NYSE	HMN	Tue, Feb 12, 2002	21.50	21.98	21.30	21.54
2577	NYSE	HMN	Mon, Feb 11, 2002	21.90	21.90	21.55	21.56
2576	NYSE	HMN	Fri, Feb 8, 2002	20.40	21.91	20.25	21.75
2575	NYSE	HMN	Thu, Feb 7, 2002	19.86	20.27	19.85	20.18
2574	NYSE	HMN	Wed, Feb 6, 2002	20.25	20.25	19.35	19.86
2573	NYSE	HMN	Tue, Feb 5, 2002	20.03	20.40	19.96	20.30
2572	NYSE	HMN	Mon, Feb 4, 2002	20.50	20.50	20.02	20.03
2571	NYSE	HMN	Fri, Feb 1, 2002	19.85	21.08	19.85	20.62
2570	NYSE	HMN	Thu, Jan 31, 2002	21.30	21.30	19.98	20.01
2569	NYSE	HMN	Wed, Jan 30, 2002	20.25	21.50	20.20	21.41
2568	NYSE	HMN	Tue, Jan 29, 2002	20.70	20.97	20.00	20.25
2567	NYSE	HMN	Mon, Jan 28, 2002	20.50	20.77	20.24	20.77
2566	NYSE	HMN	Fri, Jan 25, 2002	20.40	20.58	20.19	20.45
2565	NYSE	HMN	Thu, Jan 24, 2002	20.50	20.50	20.29	20.48
2564	NYSE	HMN	Wed, Jan 23, 2002	20.05	20.63	19.96	20.50
2563	NYSE	HMN	Tue, Jan 22, 2002	20.60	21.20	19.80	19.97
2562	NYSE	HMN	Fri, Jan 18, 2002	20.79	21.27	20.71	20.74
2561	NYSE	HMN	Thu, Jan 17, 2002	21.50	21.50	20.20	20.79
2560	NYSE	HMN	Wed, Jan 16, 2002	21.59	21.66	21.31	21.51
2559	NYSE	HMN	Tue, Jan 15, 2002	20.70	21.55	20.68	21.49
2558	NYSE	HMN	Mon, Jan 14, 2002	20.50	20.92	20.16	20.70
2557	NYSE	HMN	Fri, Jan 11, 2002	20.29	20.41	19.99	20.35
2556	NYSE	HMN	Thu, Jan 10, 2002	20.40	20.40	20.02	20.28
2555	NYSE	HMN	Wed, Jan 9, 2002	20.80	21.39	20.41	20.48
2554	NYSE	HMN	Tue, Jan 8, 2002	20.47	20.77	20.14	20.73
2553	NYSE	HMN	Mon, Jan 7, 2002	20.65	21.00	20.45	20.47
2552	NYSE	HMN	Fri, Jan 4, 2002	20.85	21.05	20.66	20.86
2551	NYSE	HMN	Thu, Jan 3, 2002	20.70	21.10	20.21	20.82
2550	NYSE	HMN	Wed, Jan 2, 2002	21.45	21.45	20.34	20.62
2549	NYSE	HMN	Mon, Dec 31, 2001	21.10	21.35	20.35	21.22
2548	NYSE	HMN	Fri, Dec 28, 2001	21.00	21.31	21.00	21.07
2547	NYSE	HMN	Thu, Dec 27, 2001	22.00	22.01	21.14	21.20
2546	NYSE	HMN	Wed, Dec 26, 2001	21.90	22.40	21.90	22.09
2545	NYSE	HMN	Mon, Dec 24, 2001	21.00	21.95	21.00	21.94
2544	NYSE	HMN	Fri, Dec 21, 2001	20.75	21.19	20.58	21.18
2543	NYSE	HMN	Thu, Dec 20, 2001	20.61	21.00	20.31	20.85
2542	NYSE	HMN	Wed, Dec 19, 2001	20.78	20.99	20.54	20.61
2541	NYSE	HMN	Tue, Dec 18, 2001	19.95	21.06	19.95	20.98
2540	NYSE	HMN	Mon, Dec 17, 2001	19.31	19.88	19.27	19.86
2539	NYSE	HMN	Fri, Dec 14, 2001	18.91	19.40	18.85	19.31
2538	NYSE	HMN	Thu, Dec 13, 2001	19.15	19.28	18.90	18.90
2537	NYSE	HMN	Wed, Dec 12, 2001	19.00	19.40	19.00	19.24
2536	NYSE	HMN	Tue, Dec 11, 2001	19.15	19.55	18.91	18.93
2535	NYSE	HMN	Mon, Dec 10, 2001	19.65	19.75	19.03	19.05
2534	NYSE	HMN	Fri, Dec 7, 2001	19.70	19.91	19.57	19.57
2533	NYSE	HMN	Thu, Dec 6, 2001	19.70	19.85	19.56	19.60
2532	NYSE	HMN	Wed, Dec 5, 2001	19.71	20.00	19.60	19.70
2531	NYSE	HMN	Tue, Dec 4, 2001	19.20	19.71	18.93	19.70
2530	NYSE	HMN	Mon, Dec 3, 2001	19.33	19.33	18.86	19.15
2529	NYSE	HMN	Fri, Nov 30, 2001	19.80	19.90	19.32	19.32
2528	NYSE	HMN	Thu, Nov 29, 2001	19.00	19.80	19.00	19.80
2527	NYSE	HMN	Wed, Nov 28, 2001	19.28	19.28	18.15	18.94
2526	NYSE	HMN	Tue, Nov 27, 2001	19.79	19.97	19.27	19.28
2525	NYSE	HMN	Mon, Nov 26, 2001	19.76	20.00	19.72	19.99
2524	NYSE	HMN	Fri, Nov 23, 2001	19.40	19.86	19.40	19.76
2523	NYSE	HMN	Wed, Nov 21, 2001	19.40	19.54	19.33	19.45
2522	NYSE	HMN	Tue, Nov 20, 2001	19.25	19.63	19.10	19.40
2521	NYSE	HMN	Mon, Nov 19, 2001	18.95	19.28	18.90	19.28
2520	NYSE	HMN	Fri, Nov 16, 2001	18.70	19.00	18.70	19.00
2519	NYSE	HMN	Thu, Nov 15, 2001	18.55	18.90	18.46	18.60
2518	NYSE	HMN	Wed, Nov 14, 2001	18.49	18.60	18.40	18.50
2517	NYSE	HMN	Tue, Nov 13, 2001	18.25	18.59	18.20	18.49
2516	NYSE	HMN	Mon, Nov 12, 2001	18.40	18.61	18.00	18.10
2515	NYSE	HMN	Fri, Nov 9, 2001	18.95	19.00	18.05	18.20
2514	NYSE	HMN	Thu, Nov 8, 2001	19.11	19.38	18.72	18.91
2513	NYSE	HMN	Wed, Nov 7, 2001	19.30	19.45	19.03	19.09
2512	NYSE	HMN	Tue, Nov 6, 2001	19.95	19.95	19.43	19.91
2511	NYSE	HMN	Mon, Nov 5, 2001	19.28	19.90	19.26	19.82
2510	NYSE	HMN	Fri, Nov 2, 2001	19.40	19.59	19.25	19.48
2509	NYSE	HMN	Thu, Nov 1, 2001	18.85	19.60	18.60	19.40
2508	NYSE	HMN	Wed, Oct 31, 2001	19.05	19.15	18.90	18.95
2507	NYSE	HMN	Tue, Oct 30, 2001	18.75	19.14	18.70	19.02
2506	NYSE	HMN	Mon, Oct 29, 2001	19.40	19.52	18.76	18.90
2505	NYSE	HMN	Fri, Oct 26, 2001	19.43	20.06	19.37	19.54
2504	NYSE	HMN	Thu, Oct 25, 2001	19.20	19.70	18.75	19.43
2503	NYSE	HMN	Wed, Oct 24, 2001	19.25	19.80	19.06	19.26
2502	NYSE	HMN	Tue, Oct 23, 2001	19.00	19.60	18.75	19.11
2501	NYSE	HMN	Mon, Oct 22, 2001	17.90	19.00	17.90	18.98
2500	NYSE	HMN	Fri, Oct 19, 2001	17.65	18.20	17.55	17.98
2499	NYSE	HMN	Thu, Oct 18, 2001	17.80	18.02	17.65	17.65
2498	NYSE	HMN	Wed, Oct 17, 2001	18.50	18.55	17.72	17.77
2497	NYSE	HMN	Tue, Oct 16, 2001	18.05	18.74	18.00	18.36
2496	NYSE	HMN	Mon, Oct 15, 2001	17.25	18.50	16.95	18.15
2495	NYSE	HMN	Fri, Oct 12, 2001	17.60	17.63	17.02	17.20
2494	NYSE	HMN	Thu, Oct 11, 2001	17.65	18.33	17.65	17.65
2493	NYSE	HMN	Wed, Oct 10, 2001	17.10	17.65	17.05	17.62
2492	NYSE	HMN	Tue, Oct 9, 2001	16.45	17.27	16.25	17.15
2491	NYSE	HMN	Mon, Oct 8, 2001	17.25	17.25	16.66	16.75
2490	NYSE	HMN	Fri, Oct 5, 2001	17.30	17.30	16.90	17.27
2489	NYSE	HMN	Thu, Oct 4, 2001	17.45	17.45	17.20	17.29
2488	NYSE	HMN	Wed, Oct 3, 2001	17.46	17.58	17.33	17.45
2487	NYSE	HMN	Tue, Oct 2, 2001	17.65	17.72	17.30	17.45
2486	NYSE	HMN	Mon, Oct 1, 2001	17.45	18.20	17.10	17.73
2485	NYSE	HMN	Fri, Sep 28, 2001	16.30	18.08	16.25	17.65
2484	NYSE	HMN	Thu, Sep 27, 2001	16.14	16.75	16.12	16.25
2483	NYSE	HMN	Wed, Sep 26, 2001	16.84	16.84	16.04	16.04
2482	NYSE	HMN	Tue, Sep 25, 2001	16.35	17.12	16.26	16.84
2481	NYSE	HMN	Mon, Sep 24, 2001	15.85	16.60	15.85	16.36
2480	NYSE	HMN	Fri, Sep 21, 2001	15.90	16.05	15.72	15.85
2479	NYSE	HMN	Thu, Sep 20, 2001	17.30	17.50	16.45	16.50
2478	NYSE	HMN	Wed, Sep 19, 2001	17.25	17.37	16.60	17.35
2477	NYSE	HMN	Tue, Sep 18, 2001	17.50	17.52	17.05	17.23
2476	NYSE	HMN	Mon, Sep 17, 2001	18.84	18.84	17.28	17.40
2475	NYSE	HMN	Mon, Sep 10, 2001	18.73	19.03	18.53	18.84
2474	NYSE	HMN	Fri, Sep 7, 2001	19.25	19.25	18.66	18.67
2473	NYSE	HMN	Thu, Sep 6, 2001	19.55	19.95	19.15	19.20
2472	NYSE	HMN	Wed, Sep 5, 2001	19.94	20.34	19.65	19.65
2471	NYSE	HMN	Tue, Sep 4, 2001	20.21	20.40	19.94	19.95
2470	NYSE	HMN	Fri, Aug 31, 2001	20.05	20.38	20.05	20.20
2469	NYSE	HMN	Thu, Aug 30, 2001	19.82	20.25	19.80	20.02
2468	NYSE	HMN	Wed, Aug 29, 2001	19.05	19.83	19.02	19.83
2467	NYSE	HMN	Tue, Aug 28, 2001	19.75	19.80	19.04	19.04
2466	NYSE	HMN	Mon, Aug 27, 2001	19.80	20.20	19.75	19.75
2465	NYSE	HMN	Fri, Aug 24, 2001	20.15	20.38	19.75	19.85
2464	NYSE	HMN	Thu, Aug 23, 2001	19.60	20.40	19.60	19.92
2463	NYSE	HMN	Wed, Aug 22, 2001	19.58	19.58	19.03	19.35
2462	NYSE	HMN	Tue, Aug 21, 2001	19.50	19.80	19.40	19.62
2461	NYSE	HMN	Mon, Aug 20, 2001	19.65	19.74	19.40	19.44
2460	NYSE	HMN	Fri, Aug 17, 2001	19.92	19.97	19.49	19.52
2459	NYSE	HMN	Thu, Aug 16, 2001	19.55	19.87	19.42	19.82
2458	NYSE	HMN	Wed, Aug 15, 2001	20.25	20.35	19.51	19.58
2457	NYSE	HMN	Tue, Aug 14, 2001	20.13	21.00	20.13	20.25
2456	NYSE	HMN	Mon, Aug 13, 2001	19.55	20.23	19.50	20.13
2455	NYSE	HMN	Fri, Aug 10, 2001	19.05	19.65	19.05	19.48
2454	NYSE	HMN	Thu, Aug 9, 2001	19.60	19.60	18.81	19.04
2453	NYSE	HMN	Wed, Aug 8, 2001	18.80	19.55	18.80	19.53
2452	NYSE	HMN	Tue, Aug 7, 2001	17.75	19.40	17.75	18.80
2451	NYSE	HMN	Mon, Aug 6, 2001	21.00	21.01	20.50	20.50
2450	NYSE	HMN	Fri, Aug 3, 2001	20.66	21.26	20.55	21.06
2449	NYSE	HMN	Thu, Aug 2, 2001	20.40	20.70	20.30	20.66
2448	NYSE	HMN	Wed, Aug 1, 2001	20.55	20.61	20.13	20.58
2447	NYSE	HMN	Tue, Jul 31, 2001	20.25	20.75	20.16	20.64
2446	NYSE	HMN	Mon, Jul 30, 2001	19.98	20.36	19.79	20.30
2445	NYSE	HMN	Fri, Jul 27, 2001	19.65	19.98	19.58	19.98
2444	NYSE	HMN	Thu, Jul 26, 2001	19.65	19.78	19.45	19.58
2443	NYSE	HMN	Wed, Jul 25, 2001	19.50	19.76	19.27	19.65
2442	NYSE	HMN	Tue, Jul 24, 2001	19.75	19.84	19.30	19.45
2441	NYSE	HMN	Mon, Jul 23, 2001	20.04	20.22	19.70	19.74
2440	NYSE	HMN	Fri, Jul 20, 2001	20.20	20.22	20.04	20.04
2439	NYSE	HMN	Thu, Jul 19, 2001	21.08	21.15	20.18	20.18
2438	NYSE	HMN	Wed, Jul 18, 2001	21.25	21.44	21.02	21.03
2437	NYSE	HMN	Tue, Jul 17, 2001	20.84	21.21	20.63	21.21
2436	NYSE	HMN	Mon, Jul 16, 2001	20.88	20.90	20.60	20.84
2435	NYSE	HMN	Fri, Jul 13, 2001	20.95	21.14	20.85	20.88
2434	NYSE	HMN	Thu, Jul 12, 2001	21.16	21.16	20.86	20.86
2433	NYSE	HMN	Wed, Jul 11, 2001	21.70	21.70	20.91	20.91
2432	NYSE	HMN	Tue, Jul 10, 2001	21.85	21.86	21.40	21.65
2431	NYSE	HMN	Mon, Jul 9, 2001	21.60	21.87	21.46	21.85
2430	NYSE	HMN	Fri, Jul 6, 2001	21.61	22.03	21.61	21.63
2429	NYSE	HMN	Thu, Jul 5, 2001	21.85	21.85	21.55	21.61
2428	NYSE	HMN	Tue, Jul 3, 2001	21.90	22.05	21.80	21.85
2427	NYSE	HMN	Mon, Jul 2, 2001	21.80	21.90	21.64	21.75
2426	NYSE	HMN	Fri, Jun 29, 2001	21.60	21.65	21.33	21.55
2425	NYSE	HMN	Thu, Jun 28, 2001	20.99	21.70	20.98	21.50
2424	NYSE	HMN	Wed, Jun 27, 2001	20.99	21.00	20.70	20.99
2423	NYSE	HMN	Tue, Jun 26, 2001	20.40	21.05	20.40	21.00
2422	NYSE	HMN	Mon, Jun 25, 2001	20.40	20.50	20.12	20.44
2421	NYSE	HMN	Fri, Jun 22, 2001	21.15	21.15	20.53	20.60
2420	NYSE	HMN	Thu, Jun 21, 2001	21.28	21.28	20.85	21.05
2419	NYSE	HMN	Wed, Jun 20, 2001	20.70	21.41	20.70	21.27
2418	NYSE	HMN	Tue, Jun 19, 2001	20.76	21.08	20.73	20.80
2417	NYSE	HMN	Mon, Jun 18, 2001	21.04	21.10	20.65	20.76
2416	NYSE	HMN	Fri, Jun 15, 2001	20.70	21.15	20.70	21.03
2415	NYSE	HMN	Thu, Jun 14, 2001	21.19	21.20	20.64	20.99
2414	NYSE	HMN	Wed, Jun 13, 2001	20.50	21.35	20.50	21.17
2413	NYSE	HMN	Tue, Jun 12, 2001	21.15	21.19	20.70	21.03
2412	NYSE	HMN	Mon, Jun 11, 2001	21.42	21.50	21.35	21.36
2411	NYSE	HMN	Fri, Jun 8, 2001	21.35	21.49	21.10	21.41
2410	NYSE	HMN	Thu, Jun 7, 2001	21.50	21.71	21.35	21.49
2409	NYSE	HMN	Wed, Jun 6, 2001	21.65	21.66	21.45	21.50
2408	NYSE	HMN	Tue, Jun 5, 2001	21.45	21.75	21.33	21.75
2407	NYSE	HMN	Mon, Jun 4, 2001	21.05	21.49	21.05	21.46
2406	NYSE	HMN	Fri, Jun 1, 2001	21.10	21.10	20.77	21.00
2405	NYSE	HMN	Thu, May 31, 2001	21.30	21.70	21.16	21.16
2404	NYSE	HMN	Wed, May 30, 2001	21.10	21.17	21.00	21.05
2403	NYSE	HMN	Tue, May 29, 2001	20.79	21.25	20.79	21.01
2402	NYSE	HMN	Fri, May 25, 2001	20.82	21.12	20.82	20.90
2401	NYSE	HMN	Thu, May 24, 2001	20.38	21.10	20.26	20.82
2400	NYSE	HMN	Wed, May 23, 2001	20.40	20.50	20.26	20.32
2399	NYSE	HMN	Tue, May 22, 2001	20.15	20.49	20.09	20.40
2398	NYSE	HMN	Mon, May 21, 2001	19.87	20.22	19.83	20.22
2397	NYSE	HMN	Fri, May 18, 2001	19.62	20.00	19.61	19.86
2396	NYSE	HMN	Thu, May 17, 2001	19.15	19.65	19.10	19.63
2395	NYSE	HMN	Wed, May 16, 2001	19.04	19.65	19.00	19.35
2394	NYSE	HMN	Tue, May 15, 2001	18.70	19.24	18.50	19.04
2393	NYSE	HMN	Mon, May 14, 2001	18.42	18.70	18.42	18.53
2392	NYSE	HMN	Fri, May 11, 2001	18.51	18.90	18.36	18.42
2391	NYSE	HMN	Thu, May 10, 2001	19.00	19.10	18.30	18.50
2390	NYSE	HMN	Wed, May 9, 2001	18.95	19.22	18.76	19.00
2389	NYSE	HMN	Tue, May 8, 2001	19.28	19.32	18.86	18.95
2388	NYSE	HMN	Mon, May 7, 2001	19.05	19.70	19.03	19.28
2387	NYSE	HMN	Fri, May 4, 2001	19.10	19.45	18.75	19.10
2386	NYSE	HMN	Thu, May 3, 2001	19.00	19.20	18.80	19.16
2385	NYSE	HMN	Wed, May 2, 2001	19.00	19.75	18.89	18.90
2384	NYSE	HMN	Tue, May 1, 2001	16.96	18.20	16.96	17.81
2383	NYSE	HMN	Mon, Apr 30, 2001	16.80	17.67	16.80	16.96
2382	NYSE	HMN	Fri, Apr 27, 2001	16.75	17.50	16.60	16.90
2381	NYSE	HMN	Thu, Apr 26, 2001	15.85	16.32	15.85	15.88
2380	NYSE	HMN	Wed, Apr 25, 2001	15.55	16.00	15.55	15.93
2379	NYSE	HMN	Tue, Apr 24, 2001	15.42	15.62	15.40	15.51
2378	NYSE	HMN	Mon, Apr 23, 2001	15.25	15.45	15.20	15.42
2377	NYSE	HMN	Fri, Apr 20, 2001	15.85	15.93	15.17	15.30
2376	NYSE	HMN	Thu, Apr 19, 2001	15.65	16.22	15.65	15.88
2375	NYSE	HMN	Wed, Apr 18, 2001	15.90	16.16	14.80	15.70
2374	NYSE	HMN	Tue, Apr 17, 2001	15.98	16.00	15.75	16.00
2373	NYSE	HMN	Mon, Apr 16, 2001	16.20	16.20	15.81	15.95
2372	NYSE	HMN	Thu, Apr 12, 2001	16.25	16.40	15.95	16.00
2371	NYSE	HMN	Wed, Apr 11, 2001	16.36	16.51	16.17	16.25
2370	NYSE	HMN	Tue, Apr 10, 2001	16.11	16.63	16.00	16.36
2369	NYSE	HMN	Mon, Apr 9, 2001	16.12	16.25	16.00	16.11
2368	NYSE	HMN	Fri, Apr 6, 2001	16.75	16.91	16.11	16.12
2367	NYSE	HMN	Thu, Apr 5, 2001	15.60	16.97	15.60	16.70
2366	NYSE	HMN	Wed, Apr 4, 2001	17.26	17.26	16.40	16.59
2365	NYSE	HMN	Tue, Apr 3, 2001	17.49	17.49	17.25	17.25
2364	NYSE	HMN	Mon, Apr 2, 2001	17.75	18.01	17.09	17.59
2363	NYSE	HMN	Fri, Mar 30, 2001	17.70	18.00	17.65	17.70
2362	NYSE	HMN	Thu, Mar 29, 2001	17.70	17.85	17.50	17.70
2361	NYSE	HMN	Wed, Mar 28, 2001	17.70	17.78	17.63	17.63
2360	NYSE	HMN	Tue, Mar 27, 2001	17.75	17.88	17.51	17.79
2359	NYSE	HMN	Mon, Mar 26, 2001	18.05	18.48	17.80	17.85
2358	NYSE	HMN	Fri, Mar 23, 2001	17.75	18.29	17.70	18.00
2357	NYSE	HMN	Thu, Mar 22, 2001	17.50	17.80	17.25	17.57
2356	NYSE	HMN	Wed, Mar 21, 2001	16.92	17.09	16.79	17.09
2355	NYSE	HMN	Tue, Mar 20, 2001	17.00	17.42	16.98	17.02
2354	NYSE	HMN	Mon, Mar 19, 2001	16.40	17.13	16.39	17.10
2353	NYSE	HMN	Fri, Mar 16, 2001	16.70	17.01	16.27	16.40
2352	NYSE	HMN	Thu, Mar 15, 2001	16.70	16.76	16.58	16.70
2351	NYSE	HMN	Wed, Mar 14, 2001	17.05	17.05	16.45	16.62
2350	NYSE	HMN	Tue, Mar 13, 2001	16.90	17.08	16.78	17.04
2349	NYSE	HMN	Mon, Mar 12, 2001	17.15	17.43	16.90	16.90
2348	NYSE	HMN	Fri, Mar 9, 2001	16.85	17.54	16.75	17.25
2347	NYSE	HMN	Thu, Mar 8, 2001	16.85	17.10	16.75	17.00
2346	NYSE	HMN	Wed, Mar 7, 2001	16.35	17.00	16.35	16.85
2345	NYSE	HMN	Tue, Mar 6, 2001	16.45	16.68	16.25	16.50
2344	NYSE	HMN	Mon, Mar 5, 2001	16.65	16.95	16.65	16.70
2343	NYSE	HMN	Fri, Mar 2, 2001	16.45	16.84	16.45	16.64
2342	NYSE	HMN	Thu, Mar 1, 2001	16.40	16.50	16.05	16.45
2341	NYSE	HMN	Wed, Feb 28, 2001	16.30	16.69	16.10	16.62
2340	NYSE	HMN	Tue, Feb 27, 2001	16.28	16.80	16.28	16.40
2339	NYSE	HMN	Mon, Feb 26, 2001	15.74	16.35	15.74	16.29
2338	NYSE	HMN	Fri, Feb 23, 2001	15.95	16.00	15.28	15.74
2337	NYSE	HMN	Thu, Feb 22, 2001	16.25	16.43	15.80	15.90
2336	NYSE	HMN	Wed, Feb 21, 2001	17.00	17.05	16.20	16.21
2335	NYSE	HMN	Tue, Feb 20, 2001	17.15	17.15	16.50	16.94
2334	NYSE	HMN	Fri, Feb 16, 2001	17.36	17.37	17.09	17.10
2333	NYSE	HMN	Thu, Feb 15, 2001	17.55	17.63	17.26	17.42
2332	NYSE	HMN	Wed, Feb 14, 2001	17.30	17.81	17.30	17.63
2331	NYSE	HMN	Tue, Feb 13, 2001	17.45	18.00	17.16	17.40
2330	NYSE	HMN	Mon, Feb 12, 2001	16.71	17.32	16.60	17.25
2329	NYSE	HMN	Fri, Feb 9, 2001	15.79	17.00	15.79	16.71
2328	NYSE	HMN	Thu, Feb 8, 2001	15.95	16.02	15.76	15.80
2327	NYSE	HMN	Wed, Feb 7, 2001	16.09	16.09	15.90	16.00
2326	NYSE	HMN	Tue, Feb 6, 2001	15.98	16.11	15.60	16.09
2325	NYSE	HMN	Mon, Feb 5, 2001	16.35	16.49	15.88	16.00
2324	NYSE	HMN	Fri, Feb 2, 2001	16.38	16.38	15.25	16.15
2323	NYSE	HMN	Thu, Feb 1, 2001	16.63	16.63	16.15	16.38
2322	NYSE	HMN	Wed, Jan 31, 2001	16.99	16.99	16.50	16.63
2321	NYSE	HMN	Tue, Jan 30, 2001	17.24	17.25	16.46	16.99
2320	NYSE	HMN	Mon, Jan 29, 2001	17.49	17.60	17.10	17.24
2319	NYSE	HMN	Fri, Jan 26, 2001	17.94	17.94	17.38	17.44
2318	NYSE	HMN	Thu, Jan 25, 2001	17.75	18.00	17.44	17.69
2317	NYSE	HMN	Wed, Jan 24, 2001	18.31	18.38	17.63	17.75
2316	NYSE	HMN	Tue, Jan 23, 2001	18.25	18.75	17.88	18.31
2315	NYSE	HMN	Mon, Jan 22, 2001	19.44	19.63	19.19	19.31
2314	NYSE	HMN	Fri, Jan 19, 2001	19.19	19.75	19.19	19.56
2313	NYSE	HMN	Thu, Jan 18, 2001	18.94	19.56	18.88	19.50
2312	NYSE	HMN	Wed, Jan 17, 2001	19.06	19.25	18.81	18.81
2311	NYSE	HMN	Tue, Jan 16, 2001	19.19	19.31	19.00	19.06
2310	NYSE	HMN	Fri, Jan 12, 2001	19.69	19.69	19.25	19.31
2309	NYSE	HMN	Thu, Jan 11, 2001	20.13	20.13	19.88	19.88
2308	NYSE	HMN	Wed, Jan 10, 2001	19.00	20.38	19.00	20.31
2307	NYSE	HMN	Tue, Jan 9, 2001	19.69	19.75	18.94	19.19
2306	NYSE	HMN	Mon, Jan 8, 2001	18.69	20.00	18.69	19.88
2305	NYSE	HMN	Fri, Jan 5, 2001	19.63	19.63	18.25	18.56
2304	NYSE	HMN	Thu, Jan 4, 2001	20.94	20.94	19.38	19.75
2303	NYSE	HMN	Wed, Jan 3, 2001	20.63	21.00	20.44	21.00
2302	NYSE	HMN	Tue, Jan 2, 2001	21.38	21.38	20.56	20.56
2301	NYSE	HMN	Fri, Dec 29, 2000	22.00	22.13	21.25	21.38
2300	NYSE	HMN	Thu, Dec 28, 2000	21.50	21.88	21.38	21.88
2299	NYSE	HMN	Wed, Dec 27, 2000	21.88	21.88	21.44	21.50
2298	NYSE	HMN	Tue, Dec 26, 2000	20.63	22.19	20.50	21.81
2297	NYSE	HMN	Fri, Dec 22, 2000	19.75	20.63	19.50	20.63
2296	NYSE	HMN	Thu, Dec 21, 2000	18.75	19.75	18.75	19.69
2295	NYSE	HMN	Wed, Dec 20, 2000	18.81	18.81	18.13	18.69
2294	NYSE	HMN	Tue, Dec 19, 2000	18.94	19.25	18.69	18.81
2293	NYSE	HMN	Mon, Dec 18, 2000	18.63	19.13	18.38	19.06
2292	NYSE	HMN	Fri, Dec 15, 2000	18.44	18.63	18.31	18.44
2291	NYSE	HMN	Thu, Dec 14, 2000	18.13	18.75	18.00	18.69
2290	NYSE	HMN	Wed, Dec 13, 2000	18.56	18.75	18.00	18.00
2289	NYSE	HMN	Tue, Dec 12, 2000	19.13	19.19	18.56	18.56
2288	NYSE	HMN	Mon, Dec 11, 2000	19.81	19.81	19.13	19.25
2287	NYSE	HMN	Fri, Dec 8, 2000	18.31	20.00	18.31	20.00
2286	NYSE	HMN	Thu, Dec 7, 2000	17.50	18.50	17.25	18.31
2285	NYSE	HMN	Wed, Dec 6, 2000	17.75	18.00	17.56	17.63
2284	NYSE	HMN	Tue, Dec 5, 2000	17.63	18.25	17.63	17.88
2283	NYSE	HMN	Mon, Dec 4, 2000	16.81	17.19	16.75	17.06
2282	NYSE	HMN	Fri, Dec 1, 2000	16.50	17.50	16.50	17.00
2281	NYSE	HMN	Thu, Nov 30, 2000	16.38	17.00	16.19	16.50
2280	NYSE	HMN	Wed, Nov 29, 2000	16.19	17.00	16.19	16.50
2279	NYSE	HMN	Tue, Nov 28, 2000	15.56	16.50	15.56	16.06
2278	NYSE	HMN	Mon, Nov 27, 2000	16.00	16.00	15.50	15.63
2277	NYSE	HMN	Fri, Nov 24, 2000	15.88	16.00	15.75	16.00
2276	NYSE	HMN	Wed, Nov 22, 2000	16.13	16.13	15.69	16.00
2275	NYSE	HMN	Tue, Nov 21, 2000	16.25	16.56	15.81	16.25
2274	NYSE	HMN	Mon, Nov 20, 2000	16.31	16.31	15.94	16.25
2273	NYSE	HMN	Fri, Nov 17, 2000	16.63	16.63	16.13	16.19
2272	NYSE	HMN	Thu, Nov 16, 2000	16.25	16.44	16.00	16.38
2271	NYSE	HMN	Wed, Nov 15, 2000	16.50	16.50	15.88	16.13
2270	NYSE	HMN	Tue, Nov 14, 2000	16.19	16.69	16.19	16.44
2269	NYSE	HMN	Mon, Nov 13, 2000	16.94	16.94	16.13	16.44
2268	NYSE	HMN	Fri, Nov 10, 2000	16.75	17.13	16.63	17.06
2267	NYSE	HMN	Thu, Nov 9, 2000	17.00	17.13	16.63	16.75
2266	NYSE	HMN	Wed, Nov 8, 2000	17.19	17.19	16.81	17.00
2265	NYSE	HMN	Tue, Nov 7, 2000	17.00	17.25	16.88	17.13
2264	NYSE	HMN	Mon, Nov 6, 2000	16.63	17.31	16.63	17.00
2263	NYSE	HMN	Fri, Nov 3, 2000	16.50	16.75	16.50	16.56
2262	NYSE	HMN	Thu, Nov 2, 2000	16.00	16.63	16.00	16.56
2261	NYSE	HMN	Wed, Nov 1, 2000	16.56	16.63	15.88	16.13
2260	NYSE	HMN	Tue, Oct 31, 2000	16.50	17.06	16.38	16.81
2259	NYSE	HMN	Mon, Oct 30, 2000	16.00	16.50	16.00	16.50
2258	NYSE	HMN	Fri, Oct 27, 2000	16.25	16.31	15.94	16.13
2257	NYSE	HMN	Thu, Oct 26, 2000	16.00	16.25	16.00	16.25
2256	NYSE	HMN	Wed, Oct 25, 2000	16.00	16.53	15.94	16.00
2255	NYSE	HMN	Tue, Oct 24, 2000	16.06	16.19	16.00	16.13
2254	NYSE	HMN	Mon, Oct 23, 2000	16.00	16.25	15.94	16.19
2253	NYSE	HMN	Fri, Oct 20, 2000	15.69	16.06	15.63	16.00
2252	NYSE	HMN	Thu, Oct 19, 2000	14.69	15.75	14.69	15.69
2251	NYSE	HMN	Wed, Oct 18, 2000	14.94	14.94	14.38	14.75
2250	NYSE	HMN	Tue, Oct 17, 2000	14.25	15.13	14.25	15.06
2249	NYSE	HMN	Mon, Oct 16, 2000	14.75	14.88	14.25	14.25
2248	NYSE	HMN	Fri, Oct 13, 2000	14.06	15.13	14.06	15.00
2247	NYSE	HMN	Thu, Oct 12, 2000	14.94	14.94	14.06	14.06
2246	NYSE	HMN	Wed, Oct 11, 2000	15.56	15.56	14.56	14.81
2245	NYSE	HMN	Tue, Oct 10, 2000	15.00	15.88	15.00	15.56
2244	NYSE	HMN	Mon, Oct 9, 2000	15.44	15.44	14.75	15.13
2243	NYSE	HMN	Fri, Oct 6, 2000	15.94	16.00	15.00	15.25
2242	NYSE	HMN	Thu, Oct 5, 2000	15.75	16.25	15.69	16.06
2241	NYSE	HMN	Wed, Oct 4, 2000	15.75	15.75	15.44	15.75
2240	NYSE	HMN	Tue, Oct 3, 2000	15.75	15.94	15.56	15.56
2239	NYSE	HMN	Mon, Oct 2, 2000	16.25	16.25	15.63	15.69
2238	NYSE	HMN	Fri, Sep 29, 2000	16.50	16.50	16.25	16.38
2237	NYSE	HMN	Thu, Sep 28, 2000	15.81	16.50	15.81	16.50
2236	NYSE	HMN	Wed, Sep 27, 2000	16.00	16.06	15.63	16.06
2235	NYSE	HMN	Tue, Sep 26, 2000	16.00	16.19	15.94	16.13
2234	NYSE	HMN	Mon, Sep 25, 2000	15.63	16.13	15.56	16.13
2233	NYSE	HMN	Fri, Sep 22, 2000	15.81	16.13	15.63	15.75
2232	NYSE	HMN	Thu, Sep 21, 2000	15.94	16.00	15.88	16.00
2231	NYSE	HMN	Wed, Sep 20, 2000	16.00	16.06	15.88	16.00
2230	NYSE	HMN	Tue, Sep 19, 2000	15.69	16.00	15.69	16.00
2229	NYSE	HMN	Mon, Sep 18, 2000	16.00	16.06	15.63	15.69
2228	NYSE	HMN	Fri, Sep 15, 2000	16.00	16.19	15.94	16.00
2227	NYSE	HMN	Thu, Sep 14, 2000	16.06	16.06	15.94	16.06
2226	NYSE	HMN	Wed, Sep 13, 2000	16.25	16.25	16.00	16.19
2225	NYSE	HMN	Tue, Sep 12, 2000	16.13	16.19	15.63	16.00
2224	NYSE	HMN	Mon, Sep 11, 2000	15.75	16.25	15.75	16.25
2223	NYSE	HMN	Fri, Sep 8, 2000	15.81	16.13	15.78	16.00
2222	NYSE	HMN	Thu, Sep 7, 2000	15.94	15.97	15.50	15.94
2221	NYSE	HMN	Wed, Sep 6, 2000	14.44	16.06	14.44	15.94
2220	NYSE	HMN	Tue, Sep 5, 2000	15.13	15.50	15.06	15.50
2219	NYSE	HMN	Fri, Sep 1, 2000	15.31	15.38	15.00	15.38
2218	NYSE	HMN	Thu, Aug 31, 2000	15.38	15.38	15.13	15.25
2217	NYSE	HMN	Wed, Aug 30, 2000	15.25	15.50	15.19	15.50
2216	NYSE	HMN	Tue, Aug 29, 2000	15.00	15.25	14.94	15.19
2215	NYSE	HMN	Mon, Aug 28, 2000	15.00	15.13	14.88	15.06
2214	NYSE	HMN	Fri, Aug 25, 2000	15.06	15.13	15.00	15.00
2213	NYSE	HMN	Thu, Aug 24, 2000	14.63	15.06	14.63	15.06
2212	NYSE	HMN	Wed, Aug 23, 2000	14.88	14.94	14.69	14.75
2211	NYSE	HMN	Tue, Aug 22, 2000	15.00	15.06	14.94	15.00
2210	NYSE	HMN	Mon, Aug 21, 2000	15.00	15.25	14.88	15.00
2209	NYSE	HMN	Fri, Aug 18, 2000	14.81	15.00	14.81	15.00
2208	NYSE	HMN	Thu, Aug 17, 2000	14.75	15.25	14.69	15.25
2207	NYSE	HMN	Wed, Aug 16, 2000	14.63	14.75	14.56	14.75
2206	NYSE	HMN	Tue, Aug 15, 2000	15.31	15.31	14.88	14.88
2205	NYSE	HMN	Mon, Aug 14, 2000	14.75	15.38	14.69	15.38
2204	NYSE	HMN	Fri, Aug 11, 2000	14.75	14.88	14.50	14.88
2203	NYSE	HMN	Thu, Aug 10, 2000	14.81	14.88	14.50	14.56
2202	NYSE	HMN	Wed, Aug 9, 2000	14.88	14.94	14.50	14.88
2201	NYSE	HMN	Tue, Aug 8, 2000	15.06	15.13	14.88	15.00
2200	NYSE	HMN	Mon, Aug 7, 2000	14.94	15.44	14.75	15.19
2199	NYSE	HMN	Fri, Aug 4, 2000	14.00	15.13	13.88	15.13
2198	NYSE	HMN	Thu, Aug 3, 2000	13.56	14.13	13.44	14.00
2197	NYSE	HMN	Wed, Aug 2, 2000	14.06	14.06	13.75	13.81
2196	NYSE	HMN	Tue, Aug 1, 2000	13.81	14.19	13.50	14.19
2195	NYSE	HMN	Mon, Jul 31, 2000	13.88	14.00	13.56	13.94
2194	NYSE	HMN	Fri, Jul 28, 2000	14.44	14.44	13.81	14.00
2193	NYSE	HMN	Thu, Jul 27, 2000	13.44	14.50	13.38	14.38
2192	NYSE	HMN	Wed, Jul 26, 2000	13.00	13.44	12.88	13.38
2191	NYSE	HMN	Tue, Jul 25, 2000	12.94	13.06	12.94	13.00
2190	NYSE	HMN	Mon, Jul 24, 2000	12.88	13.06	12.88	13.00
2189	NYSE	HMN	Fri, Jul 21, 2000	12.94	13.13	12.88	12.88
2188	NYSE	HMN	Thu, Jul 20, 2000	12.94	13.06	12.94	13.06
2187	NYSE	HMN	Wed, Jul 19, 2000	13.00	13.19	12.94	13.00
2186	NYSE	HMN	Tue, Jul 18, 2000	13.25	13.31	12.75	13.00
2185	NYSE	HMN	Mon, Jul 17, 2000	13.06	13.31	13.06	13.13
2184	NYSE	HMN	Fri, Jul 14, 2000	12.94	13.19	12.81	13.13
2183	NYSE	HMN	Thu, Jul 13, 2000	12.63	12.88	12.56	12.88
2182	NYSE	HMN	Wed, Jul 12, 2000	12.50	12.63	12.44	12.56
2181	NYSE	HMN	Tue, Jul 11, 2000	12.50	12.63	12.38	12.56
2180	NYSE	HMN	Mon, Jul 10, 2000	12.56	12.63	12.31	12.44
2179	NYSE	HMN	Fri, Jul 7, 2000	12.00	13.38	12.00	12.56
2178	NYSE	HMN	Thu, Jul 6, 2000	15.06	15.50	15.06	15.50
2177	NYSE	HMN	Wed, Jul 5, 2000	14.50	15.50	14.50	15.19
2176	NYSE	HMN	Mon, Jul 3, 2000	14.88	14.94	14.31	14.50
2175	NYSE	HMN	Fri, Jun 30, 2000	15.13	15.38	14.81	15.00
2174	NYSE	HMN	Thu, Jun 29, 2000	14.38	15.19	14.25	15.06
2173	NYSE	HMN	Wed, Jun 28, 2000	14.38	14.38	13.94	14.38
2172	NYSE	HMN	Tue, Jun 27, 2000	14.00	14.50	13.94	14.25
2171	NYSE	HMN	Mon, Jun 26, 2000	14.81	14.81	13.88	13.94
2170	NYSE	HMN	Fri, Jun 23, 2000	14.50	15.00	14.25	14.75
2169	NYSE	HMN	Thu, Jun 22, 2000	15.31	15.38	14.38	14.44
2168	NYSE	HMN	Wed, Jun 21, 2000	15.69	15.88	15.44	15.44
2167	NYSE	HMN	Tue, Jun 20, 2000	15.69	15.88	15.63	15.63
2166	NYSE	HMN	Mon, Jun 19, 2000	15.56	15.75	15.50	15.75
2165	NYSE	HMN	Fri, Jun 16, 2000	15.94	16.00	15.56	15.56
2164	NYSE	HMN	Thu, Jun 15, 2000	16.19	16.25	16.06	16.13
2163	NYSE	HMN	Wed, Jun 14, 2000	16.25	16.31	16.13	16.19
2162	NYSE	HMN	Tue, Jun 13, 2000	16.13	16.50	16.00	16.31
2161	NYSE	HMN	Mon, Jun 12, 2000	16.13	16.31	16.13	16.13
2160	NYSE	HMN	Fri, Jun 9, 2000	16.50	16.50	16.19	16.19
2159	NYSE	HMN	Thu, Jun 8, 2000	16.88	16.94	16.50	16.50
2158	NYSE	HMN	Wed, Jun 7, 2000	16.06	17.63	16.06	17.00
2157	NYSE	HMN	Tue, Jun 6, 2000	16.56	16.63	16.06	16.06
2156	NYSE	HMN	Mon, Jun 5, 2000	16.88	17.06	16.69	16.69
2155	NYSE	HMN	Fri, Jun 2, 2000	17.06	17.25	16.75	16.94
2154	NYSE	HMN	Thu, Jun 1, 2000	16.88	17.00	16.69	17.00
2153	NYSE	HMN	Wed, May 31, 2000	16.56	17.06	16.50	17.00
2152	NYSE	HMN	Tue, May 30, 2000	16.00	16.63	15.50	16.50
2151	NYSE	HMN	Fri, May 26, 2000	15.81	16.00	15.75	15.94
2150	NYSE	HMN	Thu, May 25, 2000	16.63	16.88	15.88	15.94
2149	NYSE	HMN	Wed, May 24, 2000	15.75	16.88	15.56	16.81
2148	NYSE	HMN	Tue, May 23, 2000	15.81	15.88	15.56	15.56
2147	NYSE	HMN	Mon, May 22, 2000	15.88	15.88	15.38	15.56
2146	NYSE	HMN	Fri, May 19, 2000	15.81	15.91	15.31	15.63
2145	NYSE	HMN	Thu, May 18, 2000	15.25	16.00	15.19	15.81
2144	NYSE	HMN	Wed, May 17, 2000	15.56	15.56	15.06	15.25
2143	NYSE	HMN	Tue, May 16, 2000	15.56	15.81	15.06	15.69
2142	NYSE	HMN	Mon, May 15, 2000	14.50	15.63	14.44	15.63
2141	NYSE	HMN	Fri, May 12, 2000	14.38	14.88	14.13	14.44
2140	NYSE	HMN	Thu, May 11, 2000	14.38	14.63	14.31	14.63
2139	NYSE	HMN	Wed, May 10, 2000	14.56	14.69	14.31	14.38
2138	NYSE	HMN	Tue, May 9, 2000	14.69	14.88	13.94	14.81
2137	NYSE	HMN	Mon, May 8, 2000	14.69	14.75	14.56	14.69
2136	NYSE	HMN	Fri, May 5, 2000	14.75	14.81	14.63	14.75
2135	NYSE	HMN	Thu, May 4, 2000	14.63	14.88	14.50	14.75
2134	NYSE	HMN	Wed, May 3, 2000	15.00	15.00	14.25	14.50
2133	NYSE	HMN	Tue, May 2, 2000	14.63	15.00	14.38	14.94
2132	NYSE	HMN	Mon, May 1, 2000	14.75	15.00	14.69	15.00
2131	NYSE	HMN	Fri, Apr 28, 2000	14.44	14.56	14.25	14.56
2130	NYSE	HMN	Thu, Apr 27, 2000	14.56	14.63	14.19	14.50
2129	NYSE	HMN	Wed, Apr 26, 2000	14.88	14.88	14.19	14.56
2128	NYSE	HMN	Tue, Apr 25, 2000	14.38	14.81	14.06	14.56
2127	NYSE	HMN	Mon, Apr 24, 2000	13.88	13.94	13.38	13.94
2126	NYSE	HMN	Thu, Apr 20, 2000	13.50	13.88	12.63	13.81
2125	NYSE	HMN	Wed, Apr 19, 2000	15.00	15.00	13.44	13.56
2124	NYSE	HMN	Tue, Apr 18, 2000	15.75	15.75	14.81	15.00
2123	NYSE	HMN	Mon, Apr 17, 2000	15.69	15.81	15.13	15.81
2122	NYSE	HMN	Fri, Apr 14, 2000	15.00	15.88	14.81	15.69
2121	NYSE	HMN	Thu, Apr 13, 2000	16.94	17.06	16.69	16.94
2120	NYSE	HMN	Wed, Apr 12, 2000	17.00	17.06	16.81	16.88
2119	NYSE	HMN	Tue, Apr 11, 2000	17.00	17.00	16.69	16.94
2118	NYSE	HMN	Mon, Apr 10, 2000	17.06	17.38	16.88	16.94
2117	NYSE	HMN	Fri, Apr 7, 2000	17.25	17.25	16.69	17.06
2116	NYSE	HMN	Thu, Apr 6, 2000	17.56	18.00	17.00	17.38
2115	NYSE	HMN	Wed, Apr 5, 2000	17.63	18.50	17.06	17.56
2114	NYSE	HMN	Tue, Apr 4, 2000	18.00	18.00	16.75	17.75
2113	NYSE	HMN	Mon, Apr 3, 2000	18.50	18.63	17.75	18.00
2112	NYSE	HMN	Fri, Mar 31, 2000	17.38	19.38	17.38	18.44
2111	NYSE	HMN	Thu, Mar 30, 2000	17.13	17.56	17.13	17.13
2110	NYSE	HMN	Wed, Mar 29, 2000	16.75	17.50	16.75	17.13
2109	NYSE	HMN	Tue, Mar 28, 2000	16.38	17.25	16.38	16.94
2108	NYSE	HMN	Mon, Mar 27, 2000	16.38	16.38	15.75	16.06
2107	NYSE	HMN	Fri, Mar 24, 2000	16.63	16.81	16.50	16.63
2106	NYSE	HMN	Thu, Mar 23, 2000	16.31	16.63	16.19	16.50
2105	NYSE	HMN	Wed, Mar 22, 2000	16.38	16.56	16.00	16.38
2104	NYSE	HMN	Tue, Mar 21, 2000	15.88	16.88	15.88	16.44
2103	NYSE	HMN	Mon, Mar 20, 2000	15.88	16.00	15.56	15.56
2102	NYSE	HMN	Fri, Mar 17, 2000	15.69	15.81	15.06	15.50
2101	NYSE	HMN	Thu, Mar 16, 2000	13.88	15.75	13.75	15.75
2100	NYSE	HMN	Wed, Mar 15, 2000	12.75	13.88	12.63	13.88
2099	NYSE	HMN	Tue, Mar 14, 2000	13.06	13.25	12.69	12.75
2098	NYSE	HMN	Mon, Mar 13, 2000	13.25	13.38	13.00	13.19
2097	NYSE	HMN	Fri, Mar 10, 2000	13.75	13.75	13.25	13.25
2096	NYSE	HMN	Thu, Mar 9, 2000	13.88	14.50	13.56	13.75
2095	NYSE	HMN	Wed, Mar 8, 2000	13.94	14.00	13.19	14.00
2094	NYSE	HMN	Tue, Mar 7, 2000	13.88	14.00	13.75	13.81
2093	NYSE	HMN	Mon, Mar 6, 2000	14.50	14.50	13.56	13.88
2092	NYSE	HMN	Fri, Mar 3, 2000	14.75	15.13	14.44	14.44
2091	NYSE	HMN	Thu, Mar 2, 2000	14.88	15.06	14.75	14.75
2090	NYSE	HMN	Wed, Mar 1, 2000	15.75	15.75	14.88	14.88
2089	NYSE	HMN	Tue, Feb 29, 2000	14.38	15.50	14.13	15.50
2088	NYSE	HMN	Mon, Feb 28, 2000	14.94	14.94	14.25	14.38
2087	NYSE	HMN	Fri, Feb 25, 2000	15.19	15.50	15.00	15.06
2086	NYSE	HMN	Thu, Feb 24, 2000	15.38	15.56	14.94	15.13
2085	NYSE	HMN	Wed, Feb 23, 2000	15.13	15.56	15.00	15.44
2084	NYSE	HMN	Tue, Feb 22, 2000	15.13	15.25	14.63	15.25
2083	NYSE	HMN	Fri, Feb 18, 2000	15.94	15.94	14.94	15.00
2082	NYSE	HMN	Thu, Feb 17, 2000	15.88	16.00	15.75	15.94
2081	NYSE	HMN	Wed, Feb 16, 2000	16.00	16.00	15.75	15.75
2080	NYSE	HMN	Tue, Feb 15, 2000	16.00	16.19	15.81	16.00
2079	NYSE	HMN	Mon, Feb 14, 2000	16.19	16.75	15.75	15.75
2078	NYSE	HMN	Fri, Feb 11, 2000	16.63	16.75	15.75	15.94
2077	NYSE	HMN	Thu, Feb 10, 2000	16.38	16.88	16.00	16.69
2076	NYSE	HMN	Wed, Feb 9, 2000	17.69	17.69	16.38	16.38
2075	NYSE	HMN	Tue, Feb 8, 2000	17.56	18.00	17.50	17.75
2074	NYSE	HMN	Mon, Feb 7, 2000	17.75	18.00	17.63	17.69
2073	NYSE	HMN	Fri, Feb 4, 2000	18.56	18.63	17.94	18.00
2072	NYSE	HMN	Thu, Feb 3, 2000	18.38	18.81	18.31	18.44
2071	NYSE	HMN	Wed, Feb 2, 2000	18.25	18.69	18.06	18.38
2070	NYSE	HMN	Tue, Feb 1, 2000	18.94	18.94	17.88	18.44
2069	NYSE	HMN	Mon, Jan 31, 2000	18.19	18.75	18.13	18.69
2068	NYSE	HMN	Fri, Jan 28, 2000	18.94	18.94	17.75	18.19
2067	NYSE	HMN	Thu, Jan 27, 2000	19.00	19.00	18.44	18.69
2066	NYSE	HMN	Wed, Jan 26, 2000	19.00	19.00	18.69	19.00
2065	NYSE	HMN	Tue, Jan 25, 2000	19.63	19.69	18.75	18.81
2064	NYSE	HMN	Mon, Jan 24, 2000	19.88	19.94	19.56	19.63
2063	NYSE	HMN	Fri, Jan 21, 2000	20.44	20.50	20.00	20.00
2062	NYSE	HMN	Thu, Jan 20, 2000	20.25	20.63	20.06	20.31
2061	NYSE	HMN	Wed, Jan 19, 2000	20.31	20.56	20.00	20.13
2060	NYSE	HMN	Tue, Jan 18, 2000	20.13	20.31	19.94	20.31
2059	NYSE	HMN	Fri, Jan 14, 2000	20.50	20.69	20.38	20.38
2058	NYSE	HMN	Thu, Jan 13, 2000	20.00	21.00	20.00	20.44
2057	NYSE	HMN	Wed, Jan 12, 2000	20.44	20.44	20.00	20.06
2056	NYSE	HMN	Tue, Jan 11, 2000	20.50	20.50	19.94	20.13
2055	NYSE	HMN	Mon, Jan 10, 2000	20.63	20.94	20.56	20.88
2054	NYSE	HMN	Fri, Jan 7, 2000	19.94	20.88	19.94	20.50
2053	NYSE	HMN	Thu, Jan 6, 2000	19.13	20.00	18.69	19.88
2052	NYSE	HMN	Wed, Jan 5, 2000	19.13	19.63	19.00	19.06
2051	NYSE	HMN	Tue, Jan 4, 2000	19.94	19.94	19.13	19.13
2050	NYSE	HMN	Mon, Jan 3, 2000	19.56	20.19	19.56	20.00
2049	NYSE	HMN	Fri, Dec 31, 1999	19.75	19.88	19.31	19.63
2048	NYSE	HMN	Thu, Dec 30, 1999	19.38	19.75	19.25	19.69
2047	NYSE	HMN	Wed, Dec 29, 1999	19.50	19.56	19.25	19.50
2046	NYSE	HMN	Tue, Dec 28, 1999	19.25	19.69	19.25	19.69
2045	NYSE	HMN	Mon, Dec 27, 1999	19.88	19.94	19.25	19.50
2044	NYSE	HMN	Thu, Dec 23, 1999	19.94	20.13	19.13	20.00
2043	NYSE	HMN	Wed, Dec 22, 1999	20.00	20.00	19.69	19.94
2042	NYSE	HMN	Tue, Dec 21, 1999	20.06	20.06	19.69	19.94
2041	NYSE	HMN	Mon, Dec 20, 1999	20.50	20.50	19.75	20.06
2040	NYSE	HMN	Fri, Dec 17, 1999	20.75	20.94	20.56	20.56
2039	NYSE	HMN	Thu, Dec 16, 1999	20.81	21.00	20.63	20.75
2038	NYSE	HMN	Wed, Dec 15, 1999	20.94	20.94	20.75	20.81
2037	NYSE	HMN	Tue, Dec 14, 1999	20.56	21.00	20.25	21.00
2036	NYSE	HMN	Mon, Dec 13, 1999	21.00	21.00	20.00	20.44
2035	NYSE	HMN	Fri, Dec 10, 1999	20.75	21.06	20.56	21.06
2034	NYSE	HMN	Thu, Dec 9, 1999	21.38	21.56	20.81	20.94
2033	NYSE	HMN	Wed, Dec 8, 1999	21.38	21.88	20.50	21.88
2032	NYSE	HMN	Tue, Dec 7, 1999	21.63	22.00	21.31	21.38
2031	NYSE	HMN	Mon, Dec 6, 1999	21.25	21.75	21.00	21.50
2030	NYSE	HMN	Fri, Dec 3, 1999	22.00	22.00	21.13	21.31
2029	NYSE	HMN	Thu, Dec 2, 1999	22.13	22.25	21.00	21.88
2028	NYSE	HMN	Wed, Dec 1, 1999	22.00	22.31	21.56	22.13
2027	NYSE	HMN	Tue, Nov 30, 1999	22.00	22.13	21.75	21.94
2026	NYSE	HMN	Mon, Nov 29, 1999	22.25	22.50	22.00	22.38
2025	NYSE	HMN	Fri, Nov 26, 1999	22.31	22.31	22.06	22.25
2024	NYSE	HMN	Wed, Nov 24, 1999	22.88	22.88	22.38	22.38
2023	NYSE	HMN	Tue, Nov 23, 1999	22.13	22.75	22.00	22.75
2022	NYSE	HMN	Mon, Nov 22, 1999	22.88	22.88	22.13	22.19
2021	NYSE	HMN	Fri, Nov 19, 1999	23.00	23.00	22.44	22.50
2020	NYSE	HMN	Thu, Nov 18, 1999	22.25	22.94	21.56	21.94
2019	NYSE	HMN	Wed, Nov 17, 1999	22.50	23.69	20.88	21.81
2018	NYSE	HMN	Tue, Nov 16, 1999	29.88	30.13	29.50	30.00
2017	NYSE	HMN	Mon, Nov 15, 1999	29.38	30.00	29.06	30.00
2016	NYSE	HMN	Fri, Nov 12, 1999	29.44	29.81	29.31	29.44
2015	NYSE	HMN	Thu, Nov 11, 1999	29.69	29.81	29.31	29.44
2014	NYSE	HMN	Wed, Nov 10, 1999	30.31	30.38	29.56	29.63
2013	NYSE	HMN	Tue, Nov 9, 1999	30.69	30.69	30.25	30.44
2012	NYSE	HMN	Mon, Nov 8, 1999	30.50	30.81	30.19	30.63
2011	NYSE	HMN	Fri, Nov 5, 1999	30.63	31.00	30.38	30.75
2010	NYSE	HMN	Thu, Nov 4, 1999	29.94	30.13	29.56	30.13
2009	NYSE	HMN	Wed, Nov 3, 1999	29.00	30.00	29.00	29.94
2008	NYSE	HMN	Tue, Nov 2, 1999	28.50	29.25	28.50	29.00
2007	NYSE	HMN	Mon, Nov 1, 1999	29.50	29.75	28.50	28.50
2006	NYSE	HMN	Fri, Oct 29, 1999	28.75	29.13	28.13	28.19
2005	NYSE	HMN	Thu, Oct 28, 1999	27.31	28.56	27.31	28.06
2004	NYSE	HMN	Wed, Oct 27, 1999	26.50	27.50	26.50	27.25
2003	NYSE	HMN	Tue, Oct 26, 1999	28.25	28.25	26.50	26.50
2002	NYSE	HMN	Mon, Oct 25, 1999	27.25	28.38	27.25	28.25
2001	NYSE	HMN	Fri, Oct 22, 1999	25.25	28.00	25.25	27.25
2000	NYSE	HMN	Thu, Oct 21, 1999	24.50	25.63	24.00	25.50
1999	NYSE	HMN	Wed, Oct 20, 1999	25.63	25.75	25.13	25.75
1998	NYSE	HMN	Tue, Oct 19, 1999	25.19	26.50	25.19	25.75
1997	NYSE	HMN	Mon, Oct 18, 1999	25.44	25.44	24.75	25.00
1996	NYSE	HMN	Fri, Oct 15, 1999	25.50	25.75	25.13	25.69
1995	NYSE	HMN	Thu, Oct 14, 1999	25.94	25.94	25.50	25.69
1994	NYSE	HMN	Wed, Oct 13, 1999	26.25	26.31	25.75	25.88
1993	NYSE	HMN	Tue, Oct 12, 1999	26.81	26.81	26.00	26.19
1992	NYSE	HMN	Mon, Oct 11, 1999	27.44	27.50	26.56	26.94
1991	NYSE	HMN	Fri, Oct 8, 1999	27.50	27.88	27.38	27.38
1990	NYSE	HMN	Thu, Oct 7, 1999	27.81	27.94	27.19	27.25
1989	NYSE	HMN	Wed, Oct 6, 1999	27.25	28.06	27.19	27.81
1988	NYSE	HMN	Tue, Oct 5, 1999	27.00	27.63	26.81	27.31
1987	NYSE	HMN	Mon, Oct 4, 1999	27.00	27.38	26.75	26.88
1986	NYSE	HMN	Fri, Oct 1, 1999	25.88	26.63	25.75	26.63
1985	NYSE	HMN	Thu, Sep 30, 1999	25.94	25.94	25.69	25.81
1984	NYSE	HMN	Wed, Sep 29, 1999	26.94	26.94	25.63	25.94
1983	NYSE	HMN	Tue, Sep 28, 1999	27.56	27.56	26.88	26.94
1982	NYSE	HMN	Mon, Sep 27, 1999	27.13	28.38	27.13	27.56
1981	NYSE	HMN	Fri, Sep 24, 1999	26.63	27.00	25.50	26.88
1980	NYSE	HMN	Thu, Sep 23, 1999	29.13	29.13	28.25	28.25
1979	NYSE	HMN	Wed, Sep 22, 1999	29.38	29.50	29.19	29.19
1978	NYSE	HMN	Tue, Sep 21, 1999	29.31	29.88	29.31	29.63
1977	NYSE	HMN	Mon, Sep 20, 1999	30.06	30.06	29.69	29.81
1976	NYSE	HMN	Fri, Sep 17, 1999	30.00	30.31	29.94	30.06
1975	NYSE	HMN	Thu, Sep 16, 1999	29.94	30.00	29.88	30.00
1974	NYSE	HMN	Wed, Sep 15, 1999	30.19	30.56	29.75	29.88
1973	NYSE	HMN	Tue, Sep 14, 1999	30.38	30.38	29.69	29.94
1972	NYSE	HMN	Mon, Sep 13, 1999	30.88	31.38	30.81	30.94
1971	NYSE	HMN	Fri, Sep 10, 1999	31.56	31.94	31.19	31.50
1970	NYSE	HMN	Thu, Sep 9, 1999	31.50	31.75	31.50	31.56
1969	NYSE	HMN	Wed, Sep 8, 1999	31.44	31.88	31.44	31.56
1968	NYSE	HMN	Tue, Sep 7, 1999	31.00	31.44	30.69	31.44
1967	NYSE	HMN	Fri, Sep 3, 1999	30.50	31.38	30.50	30.88
1966	NYSE	HMN	Thu, Sep 2, 1999	31.00	31.00	30.44	30.44
1965	NYSE	HMN	Wed, Sep 1, 1999	30.19	31.06	30.00	31.06
1964	NYSE	HMN	Tue, Aug 31, 1999	30.00	30.50	29.38	30.13
1963	NYSE	HMN	Mon, Aug 30, 1999	31.13	31.13	30.06	30.06
1962	NYSE	HMN	Fri, Aug 27, 1999	31.44	31.56	31.13	31.13
1961	NYSE	HMN	Thu, Aug 26, 1999	31.50	31.75	31.25	31.56
1960	NYSE	HMN	Wed, Aug 25, 1999	31.50	31.50	31.19	31.50
1959	NYSE	HMN	Tue, Aug 24, 1999	31.13	31.50	31.13	31.50
1958	NYSE	HMN	Mon, Aug 23, 1999	30.81	31.38	30.81	31.25
1957	NYSE	HMN	Fri, Aug 20, 1999	30.50	30.94	30.50	30.88
1956	NYSE	HMN	Thu, Aug 19, 1999	31.38	31.38	30.44	30.56
1955	NYSE	HMN	Wed, Aug 18, 1999	30.94	31.75	30.94	31.44
1954	NYSE	HMN	Tue, Aug 17, 1999	31.06	31.19	30.94	30.94
1953	NYSE	HMN	Mon, Aug 16, 1999	30.75	31.00	30.75	31.00
1952	NYSE	HMN	Fri, Aug 13, 1999	30.94	31.06	30.75	30.88
1951	NYSE	HMN	Thu, Aug 12, 1999	31.19	31.38	30.88	30.94
1950	NYSE	HMN	Wed, Aug 11, 1999	31.13	31.50	31.13	31.19
1949	NYSE	HMN	Tue, Aug 10, 1999	31.56	32.38	30.44	31.00
1948	NYSE	HMN	Mon, Aug 9, 1999	31.94	33.00	31.44	31.63
1947	NYSE	HMN	Fri, Aug 6, 1999	30.25	32.00	30.25	32.00
1946	NYSE	HMN	Thu, Aug 5, 1999	30.06	30.63	30.06	30.19
1945	NYSE	HMN	Wed, Aug 4, 1999	30.63	31.25	30.00	30.06
1944	NYSE	HMN	Tue, Aug 3, 1999	30.00	31.50	29.94	30.63
1943	NYSE	HMN	Mon, Aug 2, 1999	26.50	29.94	26.50	29.94
1942	NYSE	HMN	Fri, Jul 30, 1999	25.19	25.19	25.13	25.19
1941	NYSE	HMN	Thu, Jul 29, 1999	25.56	25.56	24.81	25.19
1940	NYSE	HMN	Wed, Jul 28, 1999	25.69	25.94	25.19	25.69
1939	NYSE	HMN	Tue, Jul 27, 1999	25.81	26.00	25.50	25.63
1938	NYSE	HMN	Mon, Jul 26, 1999	26.13	26.13	25.63	25.69
1937	NYSE	HMN	Fri, Jul 23, 1999	26.56	26.56	25.88	26.06
1936	NYSE	HMN	Thu, Jul 22, 1999	26.06	26.56	25.69	26.56
1935	NYSE	HMN	Wed, Jul 21, 1999	26.38	26.38	25.94	26.06
1934	NYSE	HMN	Tue, Jul 20, 1999	26.88	26.88	26.31	26.38
1933	NYSE	HMN	Mon, Jul 19, 1999	26.44	27.50	26.38	27.00
1932	NYSE	HMN	Fri, Jul 16, 1999	26.50	26.88	25.00	26.50
1931	NYSE	HMN	Thu, Jul 15, 1999	28.88	29.00	28.25	28.94
1930	NYSE	HMN	Wed, Jul 14, 1999	28.81	28.88	28.56	28.81
1929	NYSE	HMN	Tue, Jul 13, 1999	28.50	28.88	28.19	28.88
1928	NYSE	HMN	Mon, Jul 12, 1999	28.44	28.81	28.13	28.63
1927	NYSE	HMN	Fri, Jul 9, 1999	28.69	28.75	28.25	28.44
1926	NYSE	HMN	Thu, Jul 8, 1999	28.63	28.69	28.22	28.69
1925	NYSE	HMN	Wed, Jul 7, 1999	27.75	29.25	27.63	28.69
1924	NYSE	HMN	Tue, Jul 6, 1999	26.94	27.50	26.88	27.50
1923	NYSE	HMN	Fri, Jul 2, 1999	26.81	27.13	26.75	26.88
1922	NYSE	HMN	Thu, Jul 1, 1999	27.13	27.13	26.75	26.94
1921	NYSE	HMN	Wed, Jun 30, 1999	26.69	27.19	26.50	27.19
1920	NYSE	HMN	Tue, Jun 29, 1999	26.50	26.88	26.38	26.75
1919	NYSE	HMN	Mon, Jun 28, 1999	26.44	26.50	26.13	26.50
1918	NYSE	HMN	Fri, Jun 25, 1999	26.56	26.56	26.38	26.38
1917	NYSE	HMN	Thu, Jun 24, 1999	26.06	26.88	26.00	26.63
1916	NYSE	HMN	Wed, Jun 23, 1999	26.38	26.50	25.63	25.94
1915	NYSE	HMN	Tue, Jun 22, 1999	26.00	26.63	26.00	26.50
1914	NYSE	HMN	Mon, Jun 21, 1999	26.50	27.00	26.50	26.88
1913	NYSE	HMN	Fri, Jun 18, 1999	26.63	26.81	26.63	26.63
1912	NYSE	HMN	Thu, Jun 17, 1999	26.31	26.63	26.06	26.63
1911	NYSE	HMN	Wed, Jun 16, 1999	26.38	26.38	26.19	26.31
1910	NYSE	HMN	Tue, Jun 15, 1999	26.31	26.94	26.19	26.38
1909	NYSE	HMN	Mon, Jun 14, 1999	26.44	26.44	26.00	26.31
1908	NYSE	HMN	Fri, Jun 11, 1999	26.00	26.25	26.00	26.06
1907	NYSE	HMN	Thu, Jun 10, 1999	26.06	26.88	25.94	26.00
1906	NYSE	HMN	Wed, Jun 9, 1999	26.06	26.38	25.81	26.06
1905	NYSE	HMN	Tue, Jun 8, 1999	26.94	26.94	25.75	25.94
1904	NYSE	HMN	Mon, Jun 7, 1999	27.00	27.13	26.81	26.88
1903	NYSE	HMN	Fri, Jun 4, 1999	27.06	27.06	27.00	27.06
1902	NYSE	HMN	Thu, Jun 3, 1999	26.19	27.06	26.19	27.06
1901	NYSE	HMN	Wed, Jun 2, 1999	25.75	26.19	25.75	26.13
1900	NYSE	HMN	Tue, Jun 1, 1999	25.75	25.81	25.50	25.69
1899	NYSE	HMN	Fri, May 28, 1999	25.63	25.94	25.38	25.88
1898	NYSE	HMN	Thu, May 27, 1999	25.88	25.94	25.38	25.75
1897	NYSE	HMN	Wed, May 26, 1999	25.19	25.88	25.00	25.81
1896	NYSE	HMN	Tue, May 25, 1999	24.69	25.38	24.69	25.38
1895	NYSE	HMN	Mon, May 24, 1999	24.13	24.75	24.06	24.69
1894	NYSE	HMN	Fri, May 21, 1999	24.50	24.50	24.06	24.19
1893	NYSE	HMN	Thu, May 20, 1999	24.31	24.50	24.00	24.44
1892	NYSE	HMN	Wed, May 19, 1999	24.19	24.38	24.13	24.25
1891	NYSE	HMN	Tue, May 18, 1999	25.31	25.31	24.25	24.25
1890	NYSE	HMN	Mon, May 17, 1999	25.63	25.63	24.50	25.31
1889	NYSE	HMN	Fri, May 14, 1999	24.88	25.75	24.75	25.63
1888	NYSE	HMN	Thu, May 13, 1999	24.69	24.81	24.13	24.44
1887	NYSE	HMN	Wed, May 12, 1999	24.63	24.75	24.38	24.75
1886	NYSE	HMN	Tue, May 11, 1999	24.63	24.94	24.63	24.81
1885	NYSE	HMN	Mon, May 10, 1999	24.63	24.94	24.56	24.88
1884	NYSE	HMN	Fri, May 7, 1999	23.50	24.69	23.25	24.50
1883	NYSE	HMN	Thu, May 6, 1999	23.44	23.50	23.13	23.44
1882	NYSE	HMN	Wed, May 5, 1999	23.25	23.44	22.94	23.44
1881	NYSE	HMN	Tue, May 4, 1999	23.50	23.56	23.00	23.25
1880	NYSE	HMN	Mon, May 3, 1999	22.75	23.75	22.75	23.56
1879	NYSE	HMN	Fri, Apr 30, 1999	22.88	22.88	22.69	22.75
1878	NYSE	HMN	Thu, Apr 29, 1999	22.94	22.94	22.50	22.88
1877	NYSE	HMN	Wed, Apr 28, 1999	22.63	23.00	22.50	22.94
1876	NYSE	HMN	Tue, Apr 27, 1999	22.50	23.00	22.44	22.69
1875	NYSE	HMN	Mon, Apr 26, 1999	22.75	22.88	22.38	22.50
1874	NYSE	HMN	Fri, Apr 23, 1999	23.13	23.13	22.88	23.00
1873	NYSE	HMN	Thu, Apr 22, 1999	23.00	23.13	22.75	23.13
1872	NYSE	HMN	Wed, Apr 21, 1999	22.75	23.44	22.75	22.94
1871	NYSE	HMN	Tue, Apr 20, 1999	22.63	22.81	22.25	22.69
1870	NYSE	HMN	Mon, Apr 19, 1999	21.50	22.63	21.38	22.63
1869	NYSE	HMN	Fri, Apr 16, 1999	20.75	21.50	20.25	21.31
1868	NYSE	HMN	Thu, Apr 15, 1999	20.94	21.00	20.63	20.75
1867	NYSE	HMN	Wed, Apr 14, 1999	20.81	21.13	20.69	20.81
1866	NYSE	HMN	Tue, Apr 13, 1999	21.00	21.63	20.69	20.75
1865	NYSE	HMN	Mon, Apr 12, 1999	21.00	21.06	20.75	20.94
1864	NYSE	HMN	Fri, Apr 9, 1999	21.25	21.25	20.88	20.94
1863	NYSE	HMN	Thu, Apr 8, 1999	21.88	22.00	21.38	21.50
1862	NYSE	HMN	Wed, Apr 7, 1999	22.06	22.19	21.81	21.94
1861	NYSE	HMN	Tue, Apr 6, 1999	22.38	22.81	21.75	22.19
1860	NYSE	HMN	Mon, Apr 5, 1999	22.50	22.69	22.38	22.56
1859	NYSE	HMN	Thu, Apr 1, 1999	23.38	23.38	22.38	22.56
1858	NYSE	HMN	Wed, Mar 31, 1999	21.75	23.25	21.75	23.19
1857	NYSE	HMN	Tue, Mar 30, 1999	22.00	22.06	21.63	21.69
1856	NYSE	HMN	Mon, Mar 29, 1999	22.88	23.00	22.31	22.38
1855	NYSE	HMN	Fri, Mar 26, 1999	22.56	23.13	22.38	23.13
1854	NYSE	HMN	Thu, Mar 25, 1999	21.63	22.56	21.56	22.56
1853	NYSE	HMN	Wed, Mar 24, 1999	21.75	21.81	21.56	21.63
1852	NYSE	HMN	Tue, Mar 23, 1999	22.56	22.56	21.75	21.75
1851	NYSE	HMN	Mon, Mar 22, 1999	22.81	22.81	22.13	22.56
1850	NYSE	HMN	Fri, Mar 19, 1999	23.00	23.19	22.75	22.75
1849	NYSE	HMN	Thu, Mar 18, 1999	23.56	23.56	23.38	23.56
1848	NYSE	HMN	Wed, Mar 17, 1999	23.69	23.75	23.31	23.56
1847	NYSE	HMN	Tue, Mar 16, 1999	23.69	23.81	23.50	23.81
1846	NYSE	HMN	Mon, Mar 15, 1999	23.63	23.88	23.31	23.69
1845	NYSE	HMN	Fri, Mar 12, 1999	23.69	23.81	23.00	23.63
1844	NYSE	HMN	Thu, Mar 11, 1999	24.13	24.25	23.69	23.75
1843	NYSE	HMN	Wed, Mar 10, 1999	24.13	24.25	23.94	24.06
1842	NYSE	HMN	Tue, Mar 9, 1999	23.94	24.25	23.81	24.25
1841	NYSE	HMN	Mon, Mar 8, 1999	24.00	24.13	23.38	24.00
1840	NYSE	HMN	Fri, Mar 5, 1999	24.00	24.63	24.00	24.19
1839	NYSE	HMN	Thu, Mar 4, 1999	23.94	24.13	23.81	24.00
1838	NYSE	HMN	Wed, Mar 3, 1999	24.00	24.00	23.50	23.94
1837	NYSE	HMN	Tue, Mar 2, 1999	23.63	24.38	23.50	24.00
1836	NYSE	HMN	Mon, Mar 1, 1999	23.56	23.81	23.44	23.63
1835	NYSE	HMN	Fri, Feb 26, 1999	23.50	23.50	23.25	23.44
1834	NYSE	HMN	Thu, Feb 25, 1999	23.69	23.75	23.38	23.38
1833	NYSE	HMN	Wed, Feb 24, 1999	23.38	24.06	23.38	23.63
1832	NYSE	HMN	Tue, Feb 23, 1999	23.50	23.81	23.13	23.31
1831	NYSE	HMN	Mon, Feb 22, 1999	23.31	24.13	23.31	23.75
1830	NYSE	HMN	Fri, Feb 19, 1999	23.75	23.88	23.31	23.31
1829	NYSE	HMN	Thu, Feb 18, 1999	23.56	24.00	23.56	23.75
1828	NYSE	HMN	Wed, Feb 17, 1999	23.25	23.75	22.75	23.69
1827	NYSE	HMN	Tue, Feb 16, 1999	23.94	23.94	23.38	23.44
1826	NYSE	HMN	Fri, Feb 12, 1999	24.06	24.13	23.75	23.88
1825	NYSE	HMN	Thu, Feb 11, 1999	23.81	24.06	23.81	24.06
1824	NYSE	HMN	Wed, Feb 10, 1999	24.19	24.25	23.75	23.81
1823	NYSE	HMN	Tue, Feb 9, 1999	23.75	24.31	23.75	24.13
1822	NYSE	HMN	Mon, Feb 8, 1999	24.00	24.50	23.75	23.75
1821	NYSE	HMN	Fri, Feb 5, 1999	24.63	24.63	23.88	24.00
1820	NYSE	HMN	Thu, Feb 4, 1999	24.44	25.00	23.88	25.00
1819	NYSE	HMN	Wed, Feb 3, 1999	25.25	25.56	23.25	24.38
1818	NYSE	HMN	Tue, Feb 2, 1999	25.88	26.25	25.00	26.00
1817	NYSE	HMN	Mon, Feb 1, 1999	24.38	26.06	24.38	25.63
1816	NYSE	HMN	Fri, Jan 29, 1999	24.50	25.44	23.75	24.00
1815	NYSE	HMN	Thu, Jan 28, 1999	25.81	26.63	24.88	25.44
1814	NYSE	HMN	Wed, Jan 27, 1999	26.69	26.69	25.81	25.88
1813	NYSE	HMN	Tue, Jan 26, 1999	27.50	27.88	26.56	26.63
1812	NYSE	HMN	Mon, Jan 25, 1999	25.94	26.25	25.88	25.88
1811	NYSE	HMN	Fri, Jan 22, 1999	26.69	26.69	25.75	25.94
1810	NYSE	HMN	Thu, Jan 21, 1999	26.88	27.00	26.69	26.75
1809	NYSE	HMN	Wed, Jan 20, 1999	26.88	27.00	26.88	26.88
1808	NYSE	HMN	Tue, Jan 19, 1999	27.06	27.25	26.75	26.94
1807	NYSE	HMN	Fri, Jan 15, 1999	26.63	27.25	26.63	27.06
1806	NYSE	HMN	Thu, Jan 14, 1999	26.44	26.50	26.00	26.50
1805	NYSE	HMN	Wed, Jan 13, 1999	26.75	27.00	26.50	26.94
1804	NYSE	HMN	Tue, Jan 12, 1999	27.38	27.38	26.69	27.00
1803	NYSE	HMN	Mon, Jan 11, 1999	27.75	27.75	27.56	27.63
1802	NYSE	HMN	Fri, Jan 8, 1999	28.25	28.38	27.75	27.75
1801	NYSE	HMN	Thu, Jan 7, 1999	28.63	28.94	28.13	28.13
1800	NYSE	HMN	Wed, Jan 6, 1999	29.00	29.13	28.81	29.00
1799	NYSE	HMN	Tue, Jan 5, 1999	29.00	29.13	28.75	29.00
1798	NYSE	HMN	Mon, Jan 4, 1999	29.00	29.38	28.94	29.00
1797	NYSE	HMN	Thu, Dec 31, 1998	27.88	28.75	27.88	28.50
1796	NYSE	HMN	Wed, Dec 30, 1998	28.06	28.50	28.00	28.13
1795	NYSE	HMN	Tue, Dec 29, 1998	27.56	28.75	27.38	28.13
1794	NYSE	HMN	Mon, Dec 28, 1998	27.06	27.56	27.06	27.50
1793	NYSE	HMN	Thu, Dec 24, 1998	27.13	27.50	27.00	27.06
1792	NYSE	HMN	Wed, Dec 23, 1998	27.13	27.19	26.50	27.13
1791	NYSE	HMN	Tue, Dec 22, 1998	27.00	27.63	26.88	27.06
1790	NYSE	HMN	Mon, Dec 21, 1998	27.31	27.31	26.94	27.13
1789	NYSE	HMN	Fri, Dec 18, 1998	27.75	27.75	27.25	27.38
1788	NYSE	HMN	Thu, Dec 17, 1998	27.94	28.00	27.44	27.63
1787	NYSE	HMN	Wed, Dec 16, 1998	28.06	28.50	27.94	27.94
1786	NYSE	HMN	Tue, Dec 15, 1998	28.00	28.19	28.00	28.13
1785	NYSE	HMN	Mon, Dec 14, 1998	28.19	28.31	28.00	28.00
1784	NYSE	HMN	Fri, Dec 11, 1998	28.25	28.44	28.06	28.06
1783	NYSE	HMN	Thu, Dec 10, 1998	28.25	28.50	28.06	28.06
1782	NYSE	HMN	Wed, Dec 9, 1998	28.50	28.63	28.13	28.25
1781	NYSE	HMN	Tue, Dec 8, 1998	28.63	28.63	28.25	28.44
1780	NYSE	HMN	Mon, Dec 7, 1998	28.19	28.56	28.06	28.50
1779	NYSE	HMN	Fri, Dec 4, 1998	28.31	28.63	28.13	28.19
1778	NYSE	HMN	Thu, Dec 3, 1998	28.13	28.63	27.88	28.31
1777	NYSE	HMN	Wed, Dec 2, 1998	28.50	28.50	28.25	28.25
1776	NYSE	HMN	Tue, Dec 1, 1998	28.00	28.56	28.00	28.50
1775	NYSE	HMN	Mon, Nov 30, 1998	28.31	28.38	28.06	28.19
1774	NYSE	HMN	Fri, Nov 27, 1998	28.56	28.63	28.25	28.25
1773	NYSE	HMN	Wed, Nov 25, 1998	28.25	29.19	28.19	28.56
1772	NYSE	HMN	Tue, Nov 24, 1998	28.56	28.63	27.38	27.75
1771	NYSE	HMN	Mon, Nov 23, 1998	29.00	29.00	28.25	28.50
1770	NYSE	HMN	Fri, Nov 20, 1998	29.38	29.38	29.06	29.06
1769	NYSE	HMN	Thu, Nov 19, 1998	29.50	30.06	29.38	29.50
1768	NYSE	HMN	Wed, Nov 18, 1998	29.50	29.69	29.50	29.50
1767	NYSE	HMN	Tue, Nov 17, 1998	29.31	29.75	29.25	29.56
1766	NYSE	HMN	Mon, Nov 16, 1998	29.44	29.50	28.75	28.81
1765	NYSE	HMN	Fri, Nov 13, 1998	29.00	29.69	29.00	29.50
1764	NYSE	HMN	Thu, Nov 12, 1998	28.75	29.06	28.75	28.88
1763	NYSE	HMN	Wed, Nov 11, 1998	28.75	29.00	28.75	28.81
1762	NYSE	HMN	Tue, Nov 10, 1998	28.94	29.25	28.63	28.63
1761	NYSE	HMN	Mon, Nov 9, 1998	29.81	29.88	28.94	28.94
1760	NYSE	HMN	Fri, Nov 6, 1998	29.75	30.13	29.63	29.63
1759	NYSE	HMN	Thu, Nov 5, 1998	29.00	30.00	28.88	29.88
1758	NYSE	HMN	Wed, Nov 4, 1998	29.44	29.44	28.38	29.13
1757	NYSE	HMN	Tue, Nov 3, 1998	29.75	29.75	29.31	29.38
1756	NYSE	HMN	Mon, Nov 2, 1998	28.88	30.00	28.88	30.00
1755	NYSE	HMN	Fri, Oct 30, 1998	27.50	28.63	27.25	28.63
1754	NYSE	HMN	Thu, Oct 29, 1998	28.63	28.78	28.56	28.63
1753	NYSE	HMN	Wed, Oct 28, 1998	28.00	28.75	27.88	28.63
1752	NYSE	HMN	Tue, Oct 27, 1998	28.88	28.88	27.63	27.63
1751	NYSE	HMN	Mon, Oct 26, 1998	29.88	29.88	28.63	28.75
1750	NYSE	HMN	Fri, Oct 23, 1998	30.81	30.81	29.00	29.88
1749	NYSE	HMN	Thu, Oct 22, 1998	31.75	31.81	31.00	31.06
1748	NYSE	HMN	Wed, Oct 21, 1998	31.69	32.00	31.69	31.88
1747	NYSE	HMN	Tue, Oct 20, 1998	30.63	32.38	30.56	31.81
1746	NYSE	HMN	Mon, Oct 19, 1998	30.00	31.00	29.81	30.88
1745	NYSE	HMN	Fri, Oct 16, 1998	29.81	31.00	29.63	30.44
1744	NYSE	HMN	Thu, Oct 15, 1998	28.75	29.88	28.63	29.81
1743	NYSE	HMN	Wed, Oct 14, 1998	28.31	28.63	28.25	28.63
1742	NYSE	HMN	Tue, Oct 13, 1998	28.88	29.00	28.56	28.56
1741	NYSE	HMN	Mon, Oct 12, 1998	28.56	29.13	28.56	28.88
1740	NYSE	HMN	Fri, Oct 9, 1998	28.50	28.50	28.25	28.44
1739	NYSE	HMN	Thu, Oct 8, 1998	29.88	29.88	28.00	28.50
1738	NYSE	HMN	Wed, Oct 7, 1998	29.88	29.88	29.50	29.88
1737	NYSE	HMN	Tue, Oct 6, 1998	29.94	30.63	29.75	29.88
1736	NYSE	HMN	Mon, Oct 5, 1998	29.88	30.38	29.38	29.94
1735	NYSE	HMN	Fri, Oct 2, 1998	29.50	29.88	29.50	29.63
1734	NYSE	HMN	Thu, Oct 1, 1998	29.88	30.13	29.50	29.63
1733	NYSE	HMN	Wed, Sep 30, 1998	29.81	30.25	29.25	30.00
1732	NYSE	HMN	Tue, Sep 29, 1998	29.44	30.25	29.44	29.81
1731	NYSE	HMN	Mon, Sep 28, 1998	28.31	29.56	28.31	29.38
1730	NYSE	HMN	Fri, Sep 25, 1998	29.00	29.00	28.31	28.38
1729	NYSE	HMN	Thu, Sep 24, 1998	29.38	29.63	29.13	29.19
1728	NYSE	HMN	Wed, Sep 23, 1998	28.75	29.88	28.75	29.31
1727	NYSE	HMN	Tue, Sep 22, 1998	28.63	29.13	28.63	28.75
1726	NYSE	HMN	Mon, Sep 21, 1998	28.75	28.75	27.88	28.31
1725	NYSE	HMN	Fri, Sep 18, 1998	28.81	29.25	28.81	29.13
1724	NYSE	HMN	Thu, Sep 17, 1998	28.94	28.94	28.50	28.81
1723	NYSE	HMN	Wed, Sep 16, 1998	28.63	29.25	28.38	29.19
1722	NYSE	HMN	Tue, Sep 15, 1998	28.56	28.56	28.25	28.50
1721	NYSE	HMN	Mon, Sep 14, 1998	28.00	28.81	28.00	28.50
1720	NYSE	HMN	Fri, Sep 11, 1998	27.00	28.25	27.00	27.81
1719	NYSE	HMN	Thu, Sep 10, 1998	27.50	27.50	26.31	26.75
1718	NYSE	HMN	Wed, Sep 9, 1998	28.63	28.88	27.50	27.75
1717	NYSE	HMN	Tue, Sep 8, 1998	28.44	29.06	28.38	28.88
1716	NYSE	HMN	Fri, Sep 4, 1998	29.00	29.00	27.88	28.19
1715	NYSE	HMN	Thu, Sep 3, 1998	29.38	29.38	28.50	28.56
1714	NYSE	HMN	Wed, Sep 2, 1998	29.13	29.75	29.00	29.38
1713	NYSE	HMN	Tue, Sep 1, 1998	27.13	29.25	26.06	29.25
1712	NYSE	HMN	Mon, Aug 31, 1998	29.63	29.63	27.81	27.88
1711	NYSE	HMN	Fri, Aug 28, 1998	30.00	30.19	29.75	29.75
1710	NYSE	HMN	Thu, Aug 27, 1998	29.94	30.38	29.88	30.00
1709	NYSE	HMN	Wed, Aug 26, 1998	30.00	30.13	30.00	30.06
1708	NYSE	HMN	Tue, Aug 25, 1998	30.94	31.25	30.00	30.00
1707	NYSE	HMN	Mon, Aug 24, 1998	30.63	30.88	30.13	30.81
1706	NYSE	HMN	Fri, Aug 21, 1998	31.50	31.50	30.63	30.63
1705	NYSE	HMN	Thu, Aug 20, 1998	31.25	32.00	31.25	31.44
1704	NYSE	HMN	Wed, Aug 19, 1998	31.25	31.44	31.06	31.13
1703	NYSE	HMN	Tue, Aug 18, 1998	30.50	31.31	30.50	31.25
1702	NYSE	HMN	Mon, Aug 17, 1998	29.81	30.38	29.75	30.06
1701	NYSE	HMN	Fri, Aug 14, 1998	30.13	30.38	29.81	29.81
1700	NYSE	HMN	Thu, Aug 13, 1998	30.69	30.69	30.25	30.38
1699	NYSE	HMN	Wed, Aug 12, 1998	30.56	31.13	30.56	30.69
1698	NYSE	HMN	Tue, Aug 11, 1998	30.38	30.56	30.00	30.50
1697	NYSE	HMN	Mon, Aug 10, 1998	31.00	31.00	30.50	30.63
1696	NYSE	HMN	Fri, Aug 7, 1998	30.63	31.88	30.63	31.13
1695	NYSE	HMN	Thu, Aug 6, 1998	29.94	31.13	29.94	30.63
1694	NYSE	HMN	Wed, Aug 5, 1998	29.75	30.31	29.63	30.00
1693	NYSE	HMN	Tue, Aug 4, 1998	31.00	31.25	30.00	30.00
1692	NYSE	HMN	Mon, Aug 3, 1998	30.50	31.13	30.50	31.00
1691	NYSE	HMN	Fri, Jul 31, 1998	31.56	31.88	31.19	31.25
1690	NYSE	HMN	Thu, Jul 30, 1998	32.81	32.88	29.69	31.88
1689	NYSE	HMN	Wed, Jul 29, 1998	32.50	33.00	32.50	32.69
1688	NYSE	HMN	Tue, Jul 28, 1998	32.25	32.31	31.69	31.75
1687	NYSE	HMN	Mon, Jul 27, 1998	32.56	32.56	32.13	32.25
1686	NYSE	HMN	Fri, Jul 24, 1998	32.63	32.75	32.50	32.56
1685	NYSE	HMN	Thu, Jul 23, 1998	33.25	33.38	32.63	32.63
1684	NYSE	HMN	Wed, Jul 22, 1998	33.56	33.69	33.44	33.50
1683	NYSE	HMN	Tue, Jul 21, 1998	33.94	34.00	33.69	33.81
1682	NYSE	HMN	Mon, Jul 20, 1998	34.00	34.00	33.63	34.00
1681	NYSE	HMN	Fri, Jul 17, 1998	34.00	34.00	33.94	34.00
1680	NYSE	HMN	Thu, Jul 16, 1998	34.81	34.94	33.88	34.00
1679	NYSE	HMN	Wed, Jul 15, 1998	35.19	35.19	34.75	34.81
1678	NYSE	HMN	Tue, Jul 14, 1998	35.13	35.25	35.00	35.19
1677	NYSE	HMN	Mon, Jul 13, 1998	35.44	35.44	35.00	35.13
1676	NYSE	HMN	Fri, Jul 10, 1998	35.50	35.50	35.00	35.31
1675	NYSE	HMN	Thu, Jul 9, 1998	35.56	35.75	35.00	35.63
1674	NYSE	HMN	Wed, Jul 8, 1998	34.63	35.69	34.63	35.56
1673	NYSE	HMN	Tue, Jul 7, 1998	34.75	34.88	34.38	34.81
1672	NYSE	HMN	Mon, Jul 6, 1998	34.88	34.94	34.38	34.50
1671	NYSE	HMN	Thu, Jul 2, 1998	34.88	35.25	34.88	35.06
1670	NYSE	HMN	Wed, Jul 1, 1998	34.44	34.88	34.38	34.88
1669	NYSE	HMN	Tue, Jun 30, 1998	33.25	34.50	33.25	34.50
1668	NYSE	HMN	Mon, Jun 29, 1998	33.19	34.19	33.19	33.25
1667	NYSE	HMN	Fri, Jun 26, 1998	32.56	33.44	32.38	33.19
1666	NYSE	HMN	Thu, Jun 25, 1998	32.44	32.56	31.56	32.50
1665	NYSE	HMN	Wed, Jun 24, 1998	32.31	32.56	32.00	32.44
1664	NYSE	HMN	Tue, Jun 23, 1998	32.31	32.56	32.06	32.25
1663	NYSE	HMN	Mon, Jun 22, 1998	31.13	32.56	31.13	32.31
1662	NYSE	HMN	Fri, Jun 19, 1998	29.38	31.38	29.38	30.75
1661	NYSE	HMN	Thu, Jun 18, 1998	28.56	30.00	28.56	29.50
1660	NYSE	HMN	Wed, Jun 17, 1998	28.88	29.19	28.13	28.56
1659	NYSE	HMN	Tue, Jun 16, 1998	29.00	29.38	28.75	28.88
1658	NYSE	HMN	Mon, Jun 15, 1998	30.88	30.88	28.75	28.75
1657	NYSE	HMN	Fri, Jun 12, 1998	29.63	31.25	29.63	31.06
1656	NYSE	HMN	Thu, Jun 11, 1998	31.13	31.19	29.81	29.81
1655	NYSE	HMN	Wed, Jun 10, 1998	31.38	31.44	30.13	31.00
1654	NYSE	HMN	Tue, Jun 9, 1998	32.00	32.13	31.44	31.44
1653	NYSE	HMN	Mon, Jun 8, 1998	31.69	31.81	31.56	31.63
1652	NYSE	HMN	Fri, Jun 5, 1998	32.00	32.00	31.56	31.69
1651	NYSE	HMN	Thu, Jun 4, 1998	32.69	32.69	31.00	31.88
1650	NYSE	HMN	Wed, Jun 3, 1998	33.00	33.25	32.88	32.94
1649	NYSE	HMN	Tue, Jun 2, 1998	32.81	33.16	32.81	32.94
1648	NYSE	HMN	Mon, Jun 1, 1998	33.00	33.00	32.81	32.94
1647	NYSE	HMN	Fri, May 29, 1998	32.81	33.38	32.81	33.00
1646	NYSE	HMN	Thu, May 28, 1998	32.19	32.88	32.13	32.81
1645	NYSE	HMN	Wed, May 27, 1998	32.38	32.50	32.00	32.06
1644	NYSE	HMN	Tue, May 26, 1998	32.50	33.25	32.38	32.38
1643	NYSE	HMN	Fri, May 22, 1998	32.69	32.69	32.13	32.31
1642	NYSE	HMN	Thu, May 21, 1998	32.88	33.00	32.50	32.56
1641	NYSE	HMN	Wed, May 20, 1998	32.44	33.00	32.44	32.81
1640	NYSE	HMN	Tue, May 19, 1998	32.13	32.56	32.13	32.44
1639	NYSE	HMN	Mon, May 18, 1998	32.44	32.56	30.88	31.88
1638	NYSE	HMN	Fri, May 15, 1998	32.50	32.75	32.31	32.31
1637	NYSE	HMN	Thu, May 14, 1998	32.44	32.63	32.38	32.50
1636	NYSE	HMN	Wed, May 13, 1998	33.25	33.25	32.38	32.44
1635	NYSE	HMN	Tue, May 12, 1998	34.00	34.00	32.63	33.00
1634	NYSE	HMN	Mon, May 11, 1998	33.75	34.25	33.75	34.00
1633	NYSE	HMN	Fri, May 8, 1998	33.81	34.44	33.50	34.19
1632	NYSE	HMN	Thu, May 7, 1998	34.13	34.75	33.69	33.69
1631	NYSE	HMN	Wed, May 6, 1998	34.88	34.88	34.00	34.00
1630	NYSE	HMN	Tue, May 5, 1998	34.81	35.00	34.50	34.88
1629	NYSE	HMN	Mon, May 4, 1998	34.75	34.94	34.69	34.81
1628	NYSE	HMN	Fri, May 1, 1998	34.50	35.13	34.50	35.06
1627	NYSE	HMN	Thu, Apr 30, 1998	35.44	35.44	34.38	34.38
1626	NYSE	HMN	Wed, Apr 29, 1998	34.13	35.19	33.75	35.19
1625	NYSE	HMN	Tue, Apr 28, 1998	34.13	34.75	33.38	34.25
1624	NYSE	HMN	Mon, Apr 27, 1998	35.00	35.00	34.00	34.00
1623	NYSE	HMN	Fri, Apr 24, 1998	35.88	35.94	35.25	35.25
1622	NYSE	HMN	Thu, Apr 23, 1998	35.88	36.25	35.75	35.88
1621	NYSE	HMN	Wed, Apr 22, 1998	36.00	36.03	35.81	35.81
1620	NYSE	HMN	Tue, Apr 21, 1998	36.44	36.50	35.69	36.00
1619	NYSE	HMN	Mon, Apr 20, 1998	36.38	36.63	36.25	36.31
1618	NYSE	HMN	Fri, Apr 17, 1998	36.38	37.00	36.13	36.50
1617	NYSE	HMN	Thu, Apr 16, 1998	35.88	36.38	35.88	36.38
1616	NYSE	HMN	Wed, Apr 15, 1998	36.06	36.06	35.88	36.00
1615	NYSE	HMN	Tue, Apr 14, 1998	36.00	36.13	35.88	36.00
1614	NYSE	HMN	Mon, Apr 13, 1998	35.75	36.19	35.75	36.00
1613	NYSE	HMN	Thu, Apr 9, 1998	35.75	36.00	35.69	36.00
1612	NYSE	HMN	Wed, Apr 8, 1998	35.88	35.88	35.56	35.69
1611	NYSE	HMN	Tue, Apr 7, 1998	37.13	37.38	35.81	36.06
1610	NYSE	HMN	Mon, Apr 6, 1998	36.75	37.00	36.44	36.94
1609	NYSE	HMN	Fri, Apr 3, 1998	35.94	36.50	35.81	36.50
1608	NYSE	HMN	Thu, Apr 2, 1998	36.13	36.38	35.88	36.00
1607	NYSE	HMN	Wed, Apr 1, 1998	35.75	36.63	35.75	36.13
1606	NYSE	HMN	Tue, Mar 31, 1998	36.13	36.50	35.13	35.13
1605	NYSE	HMN	Mon, Mar 30, 1998	35.38	36.50	35.38	35.94
1604	NYSE	HMN	Fri, Mar 27, 1998	36.88	36.94	35.00	35.63
1603	NYSE	HMN	Thu, Mar 26, 1998	37.00	37.00	36.50	36.75
1602	NYSE	HMN	Wed, Mar 25, 1998	36.94	37.38	36.94	37.13
1601	NYSE	HMN	Tue, Mar 24, 1998	36.75	37.38	36.75	37.06
1600	NYSE	HMN	Mon, Mar 23, 1998	37.00	37.19	36.63	36.75
1599	NYSE	HMN	Fri, Mar 20, 1998	37.06	37.13	36.56	37.00
1598	NYSE	HMN	Thu, Mar 19, 1998	36.50	36.94	36.13	36.94
1597	NYSE	HMN	Wed, Mar 18, 1998	36.38	36.75	36.38	36.50
1596	NYSE	HMN	Tue, Mar 17, 1998	36.81	36.81	36.38	36.50
1595	NYSE	HMN	Mon, Mar 16, 1998	37.50	37.50	36.81	36.94
1594	NYSE	HMN	Fri, Mar 13, 1998	37.00	37.63	36.25	37.38
1593	NYSE	HMN	Thu, Mar 12, 1998	36.00	37.13	35.94	37.00
1592	NYSE	HMN	Wed, Mar 11, 1998	36.75	36.88	35.94	35.94
1591	NYSE	HMN	Tue, Mar 10, 1998	36.19	36.75	35.88	36.75
1590	NYSE	HMN	Mon, Mar 9, 1998	36.00	36.44	35.97	36.19
1589	NYSE	HMN	Fri, Mar 6, 1998	36.63	36.81	36.00	36.00
1588	NYSE	HMN	Thu, Mar 5, 1998	36.50	36.63	36.38	36.44
1587	NYSE	HMN	Wed, Mar 4, 1998	36.63	36.88	36.56	36.63
1586	NYSE	HMN	Tue, Mar 3, 1998	35.75	36.88	35.75	36.44
1585	NYSE	HMN	Mon, Mar 2, 1998	35.50	35.63	35.13	35.56
1584	NYSE	HMN	Fri, Feb 27, 1998	35.63	35.81	35.50	35.50
1583	NYSE	HMN	Thu, Feb 26, 1998	35.00	36.50	34.50	36.00
1582	NYSE	HMN	Wed, Feb 25, 1998	34.75	35.19	34.25	35.19
1581	NYSE	HMN	Tue, Feb 24, 1998	34.69	34.81	34.25	34.75
1580	NYSE	HMN	Mon, Feb 23, 1998	34.94	35.00	34.38	34.69
1579	NYSE	HMN	Fri, Feb 20, 1998	35.06	35.06	34.81	34.81
1578	NYSE	HMN	Thu, Feb 19, 1998	35.25	35.25	34.88	35.06
1577	NYSE	HMN	Wed, Feb 18, 1998	35.44	35.50	34.75	35.25
1576	NYSE	HMN	Tue, Feb 17, 1998	34.63	35.94	34.63	35.44
1575	NYSE	HMN	Fri, Feb 13, 1998	33.88	35.00	33.81	34.81
1574	NYSE	HMN	Thu, Feb 12, 1998	34.44	34.50	34.00	34.50
1573	NYSE	HMN	Wed, Feb 11, 1998	33.50	34.88	33.50	34.38
1572	NYSE	HMN	Tue, Feb 10, 1998	33.00	33.63	32.88	33.63
1571	NYSE	HMN	Mon, Feb 9, 1998	32.50	33.13	32.50	33.00
1570	NYSE	HMN	Fri, Feb 6, 1998	32.38	32.88	32.38	32.50
1569	NYSE	HMN	Thu, Feb 5, 1998	32.75	33.06	32.25	32.25
1568	NYSE	HMN	Wed, Feb 4, 1998	32.75	33.00	32.50	32.50
1567	NYSE	HMN	Tue, Feb 3, 1998	32.25	32.75	32.06	32.50
1566	NYSE	HMN	Mon, Feb 2, 1998	32.38	33.00	32.13	32.38
1565	NYSE	HMN	Fri, Jan 30, 1998	32.38	33.25	32.13	32.13
1564	NYSE	HMN	Thu, Jan 29, 1998	31.88	32.13	30.63	32.00
1563	NYSE	HMN	Wed, Jan 28, 1998	31.94	32.44	31.69	31.88
1562	NYSE	HMN	Tue, Jan 27, 1998	32.19	32.50	31.13	31.63
1561	NYSE	HMN	Mon, Jan 26, 1998	32.81	33.00	32.25	32.31
1560	NYSE	HMN	Fri, Jan 23, 1998	32.00	33.13	32.00	32.88
1559	NYSE	HMN	Thu, Jan 22, 1998	30.56	32.88	30.50	31.81
1558	NYSE	HMN	Wed, Jan 21, 1998	31.00	31.13	30.38	30.56
1557	NYSE	HMN	Tue, Jan 20, 1998	29.38	31.00	29.38	31.00
1556	NYSE	HMN	Fri, Jan 16, 1998	29.75	29.94	29.31	29.38
1555	NYSE	HMN	Thu, Jan 15, 1998	28.81	30.00	28.63	29.50
1554	NYSE	HMN	Wed, Jan 14, 1998	28.88	28.94	28.75	28.81
1553	NYSE	HMN	Tue, Jan 13, 1998	28.88	29.25	28.75	28.75
1552	NYSE	HMN	Mon, Jan 12, 1998	28.00	29.25	28.00	29.00
1551	NYSE	HMN	Fri, Jan 9, 1998	29.00	29.25	28.13	28.19
1550	NYSE	HMN	Thu, Jan 8, 1998	29.25	29.88	28.63	28.88
1549	NYSE	HMN	Wed, Jan 7, 1998	28.88	29.31	28.75	29.25
1548	NYSE	HMN	Tue, Jan 6, 1998	28.25	28.75	28.25	28.75
1547	NYSE	HMN	Mon, Jan 5, 1998	28.38	28.75	28.31	28.38
1546	NYSE	HMN	Fri, Jan 2, 1998	28.44	28.50	28.00	28.50
1545	NYSE	HMN	Wed, Dec 31, 1997	28.38	28.44	28.13	28.44
1544	NYSE	HMN	Tue, Dec 30, 1997	28.13	28.38	27.88	28.38
1543	NYSE	HMN	Mon, Dec 29, 1997	27.75	28.13	27.63	28.13
1542	NYSE	HMN	Fri, Dec 26, 1997	28.00	28.00	27.88	27.88
1541	NYSE	HMN	Wed, Dec 24, 1997	28.00	28.06	27.94	28.00
1540	NYSE	HMN	Tue, Dec 23, 1997	27.88	28.25	27.81	28.06
1539	NYSE	HMN	Mon, Dec 22, 1997	27.50	28.31	27.50	27.75
1538	NYSE	HMN	Fri, Dec 19, 1997	27.88	27.88	27.31	27.44
1537	NYSE	HMN	Thu, Dec 18, 1997	28.13	28.25	28.00	28.06
1536	NYSE	HMN	Wed, Dec 17, 1997	28.19	28.25	28.00	28.06
1535	NYSE	HMN	Tue, Dec 16, 1997	28.38	28.56	28.13	28.19
1534	NYSE	HMN	Mon, Dec 15, 1997	28.13	28.25	28.00	28.25
1533	NYSE	HMN	Fri, Dec 12, 1997	28.19	28.22	28.16	28.16
1532	NYSE	HMN	Thu, Dec 11, 1997	28.00	28.16	27.97	28.13
1531	NYSE	HMN	Wed, Dec 10, 1997	28.19	28.19	27.97	28.06
1530	NYSE	HMN	Tue, Dec 9, 1997	28.31	28.59	28.25	28.25
1529	NYSE	HMN	Mon, Dec 8, 1997	28.06	28.38	28.06	28.38
1528	NYSE	HMN	Fri, Dec 5, 1997	28.00	28.06	27.94	28.03
1527	NYSE	HMN	Thu, Dec 4, 1997	28.00	28.25	28.00	28.09
1526	NYSE	HMN	Wed, Dec 3, 1997	27.81	28.00	27.81	27.97
1525	NYSE	HMN	Tue, Dec 2, 1997	27.84	28.00	27.84	28.00
1524	NYSE	HMN	Mon, Dec 1, 1997	27.91	28.06	27.78	27.97
1523	NYSE	HMN	Fri, Nov 28, 1997	27.88	28.25	27.88	27.94
1522	NYSE	HMN	Wed, Nov 26, 1997	27.88	27.88	27.63	27.88
1521	NYSE	HMN	Tue, Nov 25, 1997	27.78	27.84	27.50	27.75
1520	NYSE	HMN	Mon, Nov 24, 1997	28.75	29.09	27.81	27.81
1519	NYSE	HMN	Fri, Nov 21, 1997	28.75	28.94	28.66	28.81
1518	NYSE	HMN	Thu, Nov 20, 1997	28.84	28.84	28.75	28.75
1517	NYSE	HMN	Wed, Nov 19, 1997	28.88	29.00	28.81	28.97
1516	NYSE	HMN	Tue, Nov 18, 1997	28.69	28.97	28.63	28.94
1515	NYSE	HMN	Mon, Nov 17, 1997	28.13	28.56	28.06	28.56
1514	NYSE	HMN	Fri, Nov 14, 1997	28.34	28.34	28.13	28.19
1513	NYSE	HMN	Thu, Nov 13, 1997	28.47	28.47	28.38	28.41
1512	NYSE	HMN	Wed, Nov 12, 1997	28.50	28.63	28.44	28.44
1511	NYSE	HMN	Tue, Nov 11, 1997	28.50	28.56	28.50	28.53
1510	NYSE	HMN	Mon, Nov 10, 1997	28.63	28.69	28.38	28.53
1509	NYSE	HMN	Fri, Nov 7, 1997	28.56	28.59	28.38	28.47
1508	NYSE	HMN	Thu, Nov 6, 1997	28.38	28.63	28.13	28.56
1507	NYSE	HMN	Wed, Nov 5, 1997	28.00	28.31	27.91	28.31
1506	NYSE	HMN	Tue, Nov 4, 1997	28.38	28.38	27.81	28.00
1505	NYSE	HMN	Mon, Nov 3, 1997	28.13	28.38	28.13	28.38
1504	NYSE	HMN	Fri, Oct 31, 1997	28.16	28.25	28.00	28.13
1503	NYSE	HMN	Thu, Oct 30, 1997	28.34	28.84	28.03	28.03
1502	NYSE	HMN	Wed, Oct 29, 1997	27.75	28.34	27.75	28.34
1501	NYSE	HMN	Tue, Oct 28, 1997	27.25	27.78	27.00	27.75
1500	NYSE	HMN	Mon, Oct 27, 1997	28.69	28.69	27.50	27.50
1499	NYSE	HMN	Fri, Oct 24, 1997	28.81	28.88	28.63	28.63
1498	NYSE	HMN	Thu, Oct 23, 1997	28.75	28.81	28.69	28.72
1497	NYSE	HMN	Wed, Oct 22, 1997	28.88	29.00	28.78	28.81
1496	NYSE	HMN	Tue, Oct 21, 1997	28.75	29.00	28.75	28.81
1495	NYSE	HMN	Mon, Oct 20, 1997	28.16	28.75	28.13	28.75
1494	NYSE	HMN	Fri, Oct 17, 1997	28.25	28.28	28.16	28.16
1493	NYSE	HMN	Thu, Oct 16, 1997	28.25	28.53	28.25	28.38
1492	NYSE	HMN	Wed, Oct 15, 1997	28.91	28.91	28.13	28.25
1491	NYSE	HMN	Tue, Oct 14, 1997	28.69	28.75	28.50	28.66
1490	NYSE	HMN	Mon, Oct 13, 1997	28.63	28.81	28.59	28.69
1489	NYSE	HMN	Fri, Oct 10, 1997	28.50	28.69	28.50	28.69
1488	NYSE	HMN	Thu, Oct 9, 1997	28.75	28.94	28.63	28.94
1487	NYSE	HMN	Wed, Oct 8, 1997	29.28	29.28	29.09	29.09
1486	NYSE	HMN	Tue, Oct 7, 1997	29.28	29.31	29.16	29.22
1485	NYSE	HMN	Mon, Oct 6, 1997	29.00	29.72	29.00	29.16
1484	NYSE	HMN	Fri, Oct 3, 1997	28.38	29.00	28.31	29.00
1483	NYSE	HMN	Thu, Oct 2, 1997	28.22	28.50	28.22	28.38
1482	NYSE	HMN	Wed, Oct 1, 1997	28.09	28.22	28.03	28.22
1481	NYSE	HMN	Tue, Sep 30, 1997	28.09	28.19	28.00	28.06
1480	NYSE	HMN	Mon, Sep 29, 1997	28.06	28.16	28.03	28.09
1479	NYSE	HMN	Fri, Sep 26, 1997	27.84	28.03	27.75	28.00
1478	NYSE	HMN	Thu, Sep 25, 1997	27.84	28.03	27.78	27.84
1477	NYSE	HMN	Wed, Sep 24, 1997	27.94	28.03	27.88	27.97
1476	NYSE	HMN	Tue, Sep 23, 1997	27.97	28.06	27.50	28.06
1475	NYSE	HMN	Mon, Sep 22, 1997	28.13	28.13	27.94	27.97
1474	NYSE	HMN	Fri, Sep 19, 1997	28.38	28.38	28.13	28.13
1473	NYSE	HMN	Thu, Sep 18, 1997	28.47	28.63	28.38	28.38
1472	NYSE	HMN	Wed, Sep 17, 1997	28.31	28.53	28.25	28.44
1471	NYSE	HMN	Tue, Sep 16, 1997	28.31	28.59	28.25	28.25
1470	NYSE	HMN	Mon, Sep 15, 1997	28.00	28.47	28.00	28.19
1469	NYSE	HMN	Fri, Sep 12, 1997	27.50	28.00	27.50	28.00
1468	NYSE	HMN	Thu, Sep 11, 1997	27.50	27.63	27.47	27.56
1467	NYSE	HMN	Wed, Sep 10, 1997	27.44	27.50	27.41	27.44
1466	NYSE	HMN	Tue, Sep 9, 1997	27.56	27.56	27.41	27.50
1465	NYSE	HMN	Mon, Sep 8, 1997	27.25	27.75	27.25	27.56
1464	NYSE	HMN	Fri, Sep 5, 1997	26.97	27.53	26.97	27.28
1463	NYSE	HMN	Thu, Sep 4, 1997	27.06	27.13	26.88	26.97
1462	NYSE	HMN	Wed, Sep 3, 1997	27.22	27.22	27.00	27.00
1461	NYSE	HMN	Tue, Sep 2, 1997	27.25	27.28	27.22	27.22
1460	NYSE	HMN	Fri, Aug 29, 1997	27.19	27.31	27.19	27.31
1459	NYSE	HMN	Thu, Aug 28, 1997	27.34	27.38	27.13	27.25
1458	NYSE	HMN	Wed, Aug 27, 1997	27.44	27.47	27.28	27.34
1457	NYSE	HMN	Tue, Aug 26, 1997	27.19	27.50	27.19	27.50
1456	NYSE	HMN	Mon, Aug 25, 1997	27.22	27.63	27.09	27.31
1455	NYSE	HMN	Fri, Aug 22, 1997	27.66	27.78	27.16	27.16
1454	NYSE	HMN	Thu, Aug 21, 1997	27.19	27.81	27.19	27.66
1453	NYSE	HMN	Wed, Aug 20, 1997	27.00	27.13	27.00	27.13
1452	NYSE	HMN	Tue, Aug 19, 1997	26.63	27.13	26.59	27.13
1451	NYSE	HMN	Mon, Aug 18, 1997	26.59	26.78	26.50	26.66
1450	NYSE	HMN	Fri, Aug 15, 1997	26.88	26.88	26.59	26.59
1449	NYSE	HMN	Thu, Aug 14, 1997	27.19	27.19	26.75	26.91
1448	NYSE	HMN	Wed, Aug 13, 1997	27.16	27.25	27.06	27.16
1447	NYSE	HMN	Tue, Aug 12, 1997	26.50	27.16	26.50	27.16
1446	NYSE	HMN	Mon, Aug 11, 1997	27.34	27.38	27.00	27.00
1445	NYSE	HMN	Fri, Aug 8, 1997	27.63	27.63	27.38	27.47
1444	NYSE	HMN	Thu, Aug 7, 1997	27.69	27.97	27.69	27.75
1443	NYSE	HMN	Wed, Aug 6, 1997	28.19	28.19	27.44	27.69
1442	NYSE	HMN	Tue, Aug 5, 1997	28.25	28.31	27.88	27.91
1441	NYSE	HMN	Mon, Aug 4, 1997	27.38	27.88	27.31	27.69
1440	NYSE	HMN	Fri, Aug 1, 1997	26.91	27.41	26.91	27.38
1439	NYSE	HMN	Thu, Jul 31, 1997	26.75	27.03	26.75	27.00
1438	NYSE	HMN	Wed, Jul 30, 1997	26.50	26.81	26.44	26.75
1437	NYSE	HMN	Tue, Jul 29, 1997	26.31	26.50	26.31	26.47
1436	NYSE	HMN	Mon, Jul 28, 1997	26.22	26.38	26.19	26.38
1435	NYSE	HMN	Fri, Jul 25, 1997	26.34	26.38	26.16	26.22
1434	NYSE	HMN	Thu, Jul 24, 1997	26.41	26.41	26.31	26.34
1433	NYSE	HMN	Wed, Jul 23, 1997	26.41	26.44	26.13	26.34
1432	NYSE	HMN	Tue, Jul 22, 1997	26.03	26.44	26.00	26.41
1431	NYSE	HMN	Mon, Jul 21, 1997	26.16	26.22	26.00	26.00
1430	NYSE	HMN	Fri, Jul 18, 1997	26.25	26.31	26.06	26.16
1429	NYSE	HMN	Thu, Jul 17, 1997	26.41	26.41	26.22	26.25
1428	NYSE	HMN	Wed, Jul 16, 1997	26.00	26.50	26.00	26.41
1427	NYSE	HMN	Tue, Jul 15, 1997	25.75	25.97	25.75	25.97
1426	NYSE	HMN	Mon, Jul 14, 1997	25.69	25.78	25.56	25.75
1425	NYSE	HMN	Fri, Jul 11, 1997	25.56	25.81	25.56	25.66
1424	NYSE	HMN	Thu, Jul 10, 1997	25.22	25.56	25.22	25.56
1423	NYSE	HMN	Wed, Jul 9, 1997	25.25	25.33	25.19	25.19
1422	NYSE	HMN	Tue, Jul 8, 1997	25.19	25.38	25.19	25.31
1421	NYSE	HMN	Mon, Jul 7, 1997	25.31	25.44	25.19	25.19
1420	NYSE	HMN	Thu, Jul 3, 1997	25.19	25.38	25.19	25.38
1419	NYSE	HMN	Wed, Jul 2, 1997	24.94	25.38	24.88	25.16
1418	NYSE	HMN	Tue, Jul 1, 1997	24.56	24.94	24.56	24.94
1417	NYSE	HMN	Mon, Jun 30, 1997	24.63	24.69	24.50	24.50
1416	NYSE	HMN	Fri, Jun 27, 1997	24.53	24.63	24.50	24.56
1415	NYSE	HMN	Thu, Jun 26, 1997	24.50	24.75	24.38	24.50
1414	NYSE	HMN	Wed, Jun 25, 1997	24.88	24.88	24.50	24.56
1413	NYSE	HMN	Tue, Jun 24, 1997	24.38	24.88	24.38	24.88
1412	NYSE	HMN	Mon, Jun 23, 1997	24.31	24.75	24.25	24.38
1411	NYSE	HMN	Fri, Jun 20, 1997	24.31	24.56	24.31	24.44
1410	NYSE	HMN	Thu, Jun 19, 1997	24.38	24.50	24.31	24.50
1409	NYSE	HMN	Wed, Jun 18, 1997	24.69	24.69	24.44	24.44
1408	NYSE	HMN	Tue, Jun 17, 1997	24.69	24.75	24.38	24.50
1407	NYSE	HMN	Mon, Jun 16, 1997	24.81	24.81	24.75	24.75
1406	NYSE	HMN	Fri, Jun 13, 1997	24.81	24.81	24.75	24.81
1405	NYSE	HMN	Thu, Jun 12, 1997	24.75	24.81	24.63	24.81
1404	NYSE	HMN	Wed, Jun 11, 1997	24.94	24.94	24.69	24.75
1403	NYSE	HMN	Tue, Jun 10, 1997	25.50	25.50	24.69	24.94
1402	NYSE	HMN	Mon, Jun 9, 1997	24.94	25.50	24.94	25.44
1401	NYSE	HMN	Fri, Jun 6, 1997	24.06	25.06	24.06	25.00
1400	NYSE	HMN	Thu, Jun 5, 1997	23.88	24.13	23.75	24.06
1399	NYSE	HMN	Wed, Jun 4, 1997	24.25	24.25	23.81	23.88
1398	NYSE	HMN	Tue, Jun 3, 1997	24.50	24.56	24.19	24.25
1397	NYSE	HMN	Mon, Jun 2, 1997	24.19	24.75	24.19	24.69
1396	NYSE	HMN	Fri, May 30, 1997	23.75	24.13	23.75	24.13
1395	NYSE	HMN	Thu, May 29, 1997	23.81	23.94	23.69	23.88
1394	NYSE	HMN	Wed, May 28, 1997	23.88	23.94	23.19	23.75
1393	NYSE	HMN	Tue, May 27, 1997	24.13	24.19	24.00	24.00
1392	NYSE	HMN	Fri, May 23, 1997	23.81	24.19	23.81	24.00
1391	NYSE	HMN	Thu, May 22, 1997	24.00	24.06	23.88	23.88
1390	NYSE	HMN	Wed, May 21, 1997	24.13	24.13	23.88	23.94
1389	NYSE	HMN	Tue, May 20, 1997	23.88	24.00	23.81	23.88
1388	NYSE	HMN	Mon, May 19, 1997	24.00	24.19	23.69	24.00
1387	NYSE	HMN	Fri, May 16, 1997	24.00	24.00	23.75	23.88
1386	NYSE	HMN	Thu, May 15, 1997	24.13	24.19	23.88	23.94
1385	NYSE	HMN	Wed, May 14, 1997	24.13	24.38	24.13	24.19
1384	NYSE	HMN	Tue, May 13, 1997	23.94	24.13	23.88	24.00
1383	NYSE	HMN	Mon, May 12, 1997	23.81	24.00	23.81	23.94
1382	NYSE	HMN	Fri, May 9, 1997	24.75	24.94	23.75	23.75
1381	NYSE	HMN	Thu, May 8, 1997	23.63	24.50	23.63	24.50
1380	NYSE	HMN	Wed, May 7, 1997	24.19	24.19	23.69	23.75
1379	NYSE	HMN	Tue, May 6, 1997	24.19	24.31	23.94	24.19
1378	NYSE	HMN	Mon, May 5, 1997	23.94	24.25	23.94	24.13
1377	NYSE	HMN	Fri, May 2, 1997	23.56	23.94	23.56	23.88
1376	NYSE	HMN	Thu, May 1, 1997	23.38	23.63	23.38	23.50
1375	NYSE	HMN	Wed, Apr 30, 1997	23.50	23.63	23.44	23.44
1374	NYSE	HMN	Tue, Apr 29, 1997	22.50	23.38	22.50	23.38
1373	NYSE	HMN	Mon, Apr 28, 1997	22.31	22.56	22.31	22.44
1372	NYSE	HMN	Fri, Apr 25, 1997	22.56	22.56	22.25	22.31
1371	NYSE	HMN	Thu, Apr 24, 1997	22.56	22.56	22.31	22.50
1370	NYSE	HMN	Wed, Apr 23, 1997	22.63	22.75	22.44	22.50
1369	NYSE	HMN	Tue, Apr 22, 1997	22.25	22.63	22.25	22.63
1368	NYSE	HMN	Mon, Apr 21, 1997	22.38	22.38	22.25	22.25
1367	NYSE	HMN	Fri, Apr 18, 1997	22.38	22.44	22.38	22.44
1366	NYSE	HMN	Thu, Apr 17, 1997	22.56	22.63	22.38	22.38
1365	NYSE	HMN	Wed, Apr 16, 1997	22.56	22.56	22.44	22.50
1364	NYSE	HMN	Tue, Apr 15, 1997	22.00	22.31	22.00	22.31
1363	NYSE	HMN	Mon, Apr 14, 1997	22.06	22.38	22.00	22.06
1362	NYSE	HMN	Fri, Apr 11, 1997	22.13	22.31	22.13	22.13
1361	NYSE	HMN	Thu, Apr 10, 1997	22.25	22.31	22.13	22.13
1360	NYSE	HMN	Wed, Apr 9, 1997	22.38	22.38	22.19	22.25
1359	NYSE	HMN	Tue, Apr 8, 1997	21.81	22.13	21.81	22.13
1358	NYSE	HMN	Mon, Apr 7, 1997	21.50	21.69	21.44	21.69
1357	NYSE	HMN	Fri, Apr 4, 1997	21.00	21.50	21.00	21.50
1356	NYSE	HMN	Thu, Apr 3, 1997	21.63	21.94	21.50	21.50
1355	NYSE	HMN	Wed, Apr 2, 1997	22.00	22.06	21.69	21.69
1354	NYSE	HMN	Tue, Apr 1, 1997	22.06	22.44	21.88	22.00
1353	NYSE	HMN	Mon, Mar 31, 1997	21.75	22.13	21.75	22.06
1352	NYSE	HMN	Thu, Mar 27, 1997	22.44	22.44	21.88	21.88
1351	NYSE	HMN	Wed, Mar 26, 1997	22.94	23.00	22.38	22.44
1350	NYSE	HMN	Tue, Mar 25, 1997	23.13	23.25	22.88	23.00
1349	NYSE	HMN	Mon, Mar 24, 1997	23.25	23.25	23.06	23.06
1348	NYSE	HMN	Fri, Mar 21, 1997	23.19	23.25	23.19	23.25
1347	NYSE	HMN	Thu, Mar 20, 1997	23.25	23.25	23.13	23.19
1346	NYSE	HMN	Wed, Mar 19, 1997	23.13	23.25	23.13	23.25
1345	NYSE	HMN	Tue, Mar 18, 1997	23.13	23.13	23.06	23.13
1344	NYSE	HMN	Mon, Mar 17, 1997	23.25	23.31	23.06	23.06
1343	NYSE	HMN	Fri, Mar 14, 1997	23.06	23.31	23.06	23.31
1342	NYSE	HMN	Thu, Mar 13, 1997	23.31	23.50	23.13	23.13
1341	NYSE	HMN	Wed, Mar 12, 1997	23.44	23.44	23.38	23.38
1340	NYSE	HMN	Tue, Mar 11, 1997	23.56	23.75	23.38	23.44
1339	NYSE	HMN	Mon, Mar 10, 1997	23.44	23.44	23.25	23.44
1338	NYSE	HMN	Fri, Mar 7, 1997	23.25	23.44	23.25	23.44
1337	NYSE	HMN	Thu, Mar 6, 1997	23.06	23.63	23.06	23.38
1336	NYSE	HMN	Wed, Mar 5, 1997	22.63	23.00	22.63	23.00
1335	NYSE	HMN	Tue, Mar 4, 1997	22.50	22.81	22.50	22.63
1334	NYSE	HMN	Mon, Mar 3, 1997	21.50	22.50	21.50	22.19
1333	NYSE	HMN	Fri, Feb 28, 1997	21.75	21.81	21.44	21.44
1332	NYSE	HMN	Thu, Feb 27, 1997	22.50	22.50	21.75	21.81
1331	NYSE	HMN	Wed, Feb 26, 1997	21.31	21.94	21.31	21.88
1330	NYSE	HMN	Tue, Feb 25, 1997	21.19	21.44	21.06	21.44
1329	NYSE	HMN	Mon, Feb 24, 1997	21.25	21.25	21.19	21.25
1328	NYSE	HMN	Fri, Feb 21, 1997	21.13	21.25	21.13	21.25
1327	NYSE	HMN	Thu, Feb 20, 1997	21.13	21.19	21.06	21.13
1326	NYSE	HMN	Wed, Feb 19, 1997	21.38	21.38	21.13	21.13
1325	NYSE	HMN	Tue, Feb 18, 1997	21.38	21.38	21.19	21.25
1324	NYSE	HMN	Fri, Feb 14, 1997	21.38	21.38	21.31	21.31
1323	NYSE	HMN	Thu, Feb 13, 1997	21.31	21.44	21.25	21.38
1322	NYSE	HMN	Wed, Feb 12, 1997	21.38	21.44	21.25	21.25
1321	NYSE	HMN	Tue, Feb 11, 1997	21.44	21.50	21.31	21.38
1320	NYSE	HMN	Mon, Feb 10, 1997	21.63	21.63	21.31	21.44
1319	NYSE	HMN	Fri, Feb 7, 1997	21.44	21.69	21.44	21.69
1318	NYSE	HMN	Thu, Feb 6, 1997	21.31	21.38	21.25	21.38
1317	NYSE	HMN	Wed, Feb 5, 1997	21.31	21.50	21.31	21.31
1316	NYSE	HMN	Tue, Feb 4, 1997	21.50	21.50	21.25	21.31
1315	NYSE	HMN	Mon, Feb 3, 1997	21.44	21.47	21.38	21.38
1314	NYSE	HMN	Fri, Jan 31, 1997	21.25	21.38	21.25	21.38
1313	NYSE	HMN	Thu, Jan 30, 1997	21.13	21.13	21.00	21.13
1312	NYSE	HMN	Wed, Jan 29, 1997	21.00	21.63	21.00	21.19
1311	NYSE	HMN	Tue, Jan 28, 1997	20.56	21.00	20.31	21.00
1310	NYSE	HMN	Mon, Jan 27, 1997	20.69	20.75	20.56	20.56
1309	NYSE	HMN	Fri, Jan 24, 1997	20.50	20.69	20.38	20.69
1308	NYSE	HMN	Thu, Jan 23, 1997	20.25	20.50	20.25	20.50
1307	NYSE	HMN	Wed, Jan 22, 1997	19.63	20.06	19.50	20.06
1306	NYSE	HMN	Tue, Jan 21, 1997	19.63	19.63	19.56	19.56
1305	NYSE	HMN	Mon, Jan 20, 1997	19.63	19.63	19.56	19.63
1304	NYSE	HMN	Fri, Jan 17, 1997	19.63	19.69	19.63	19.63
1303	NYSE	HMN	Thu, Jan 16, 1997	19.81	19.81	19.69	19.69
1302	NYSE	HMN	Wed, Jan 15, 1997	19.81	19.88	19.69	19.69
1301	NYSE	HMN	Tue, Jan 14, 1997	19.75	19.81	19.69	19.81
1300	NYSE	HMN	Mon, Jan 13, 1997	19.81	19.81	19.75	19.81
1299	NYSE	HMN	Fri, Jan 10, 1997	19.75	19.88	19.75	19.75
1298	NYSE	HMN	Thu, Jan 9, 1997	19.94	19.94	19.81	19.88
1297	NYSE	HMN	Wed, Jan 8, 1997	19.94	20.00	19.81	19.88
1296	NYSE	HMN	Tue, Jan 7, 1997	20.06	20.06	19.31	19.81
1295	NYSE	HMN	Mon, Jan 6, 1997	20.19	20.19	20.00	20.13
1294	NYSE	HMN	Fri, Jan 3, 1997	19.81	20.19	19.81	20.19
1293	NYSE	HMN	Thu, Jan 2, 1997	20.19	20.19	19.75	19.94
1292	NYSE	HMN	Tue, Dec 31, 1996	20.13	20.19	20.13	20.19
1291	NYSE	HMN	Mon, Dec 30, 1996	20.25	20.25	20.13	20.13
1290	NYSE	HMN	Fri, Dec 27, 1996	20.25	20.31	20.19	20.25
1289	NYSE	HMN	Thu, Dec 26, 1996	20.31	20.31	20.25	20.25
1288	NYSE	HMN	Tue, Dec 24, 1996	20.19	20.31	20.13	20.31
1287	NYSE	HMN	Mon, Dec 23, 1996	20.25	20.31	20.25	20.25
1286	NYSE	HMN	Fri, Dec 20, 1996	20.13	20.25	20.13	20.19
1285	NYSE	HMN	Thu, Dec 19, 1996	19.94	20.38	19.94	20.25
1284	NYSE	HMN	Wed, Dec 18, 1996	19.75	19.94	19.63	19.88
1283	NYSE	HMN	Tue, Dec 17, 1996	19.81	19.94	19.69	19.75
1282	NYSE	HMN	Mon, Dec 16, 1996	19.81	20.00	19.81	19.88
1281	NYSE	HMN	Fri, Dec 13, 1996	20.00	20.13	19.56	19.94
1280	NYSE	HMN	Thu, Dec 12, 1996	20.00	20.13	19.81	20.13
1279	NYSE	HMN	Wed, Dec 11, 1996	19.75	19.88	19.63	19.75
1278	NYSE	HMN	Tue, Dec 10, 1996	19.50	19.81	19.44	19.75
1277	NYSE	HMN	Mon, Dec 9, 1996	18.88	19.25	18.88	19.25
1276	NYSE	HMN	Fri, Dec 6, 1996	18.94	18.94	18.75	18.88
1275	NYSE	HMN	Thu, Dec 5, 1996	19.13	19.19	19.06	19.06
1274	NYSE	HMN	Wed, Dec 4, 1996	19.19	19.19	19.06	19.13
1273	NYSE	HMN	Tue, Dec 3, 1996	18.88	19.25	18.88	19.19
1272	NYSE	HMN	Mon, Dec 2, 1996	18.88	18.94	18.75	18.88
1271	NYSE	HMN	Fri, Nov 29, 1996	18.81	18.88	18.75	18.88
1270	NYSE	HMN	Wed, Nov 27, 1996	18.81	18.88	18.63	18.75
1269	NYSE	HMN	Tue, Nov 26, 1996	18.81	18.94	18.69	18.81
1268	NYSE	HMN	Mon, Nov 25, 1996	18.94	18.94	18.75	18.81
1267	NYSE	HMN	Fri, Nov 22, 1996	19.00	19.00	18.88	18.88
1266	NYSE	HMN	Thu, Nov 21, 1996	18.88	19.06	18.88	19.00
1265	NYSE	HMN	Wed, Nov 20, 1996	18.94	18.94	18.75	18.81
1264	NYSE	HMN	Tue, Nov 19, 1996	18.88	19.00	18.81	18.88
1263	NYSE	HMN	Mon, Nov 18, 1996	18.63	18.81	18.63	18.75
1262	NYSE	HMN	Fri, Nov 15, 1996	18.69	18.69	18.50	18.63
1261	NYSE	HMN	Thu, Nov 14, 1996	18.81	18.94	18.50	18.69
1260	NYSE	HMN	Wed, Nov 13, 1996	18.50	18.81	18.44	18.81
1259	NYSE	HMN	Tue, Nov 12, 1996	18.44	18.44	18.13	18.31
1258	NYSE	HMN	Mon, Nov 11, 1996	18.13	18.56	18.13	18.38
1257	NYSE	HMN	Fri, Nov 8, 1996	17.75	18.13	17.75	18.13
1256	NYSE	HMN	Thu, Nov 7, 1996	17.75	17.94	17.69	17.75
1255	NYSE	HMN	Wed, Nov 6, 1996	17.63	17.81	17.50	17.63
1254	NYSE	HMN	Tue, Nov 5, 1996	17.31	17.69	17.31	17.63
1253	NYSE	HMN	Mon, Nov 4, 1996	17.06	17.25	17.06	17.25
1252	NYSE	HMN	Fri, Nov 1, 1996	17.13	17.19	17.06	17.13
1251	NYSE	HMN	Thu, Oct 31, 1996	17.00	17.13	16.88	17.13
1250	NYSE	HMN	Wed, Oct 30, 1996	16.94	17.06	16.94	17.00
1249	NYSE	HMN	Tue, Oct 29, 1996	16.81	17.06	16.81	17.00
1248	NYSE	HMN	Mon, Oct 28, 1996	17.06	17.13	16.88	16.94
1247	NYSE	HMN	Fri, Oct 25, 1996	16.81	17.06	16.81	17.06
1246	NYSE	HMN	Thu, Oct 24, 1996	16.88	16.88	16.69	16.88
1245	NYSE	HMN	Wed, Oct 23, 1996	16.88	16.88	16.69	16.75
1244	NYSE	HMN	Tue, Oct 22, 1996	17.06	17.13	16.81	16.88
1243	NYSE	HMN	Mon, Oct 21, 1996	16.94	17.25	16.88	17.06
1242	NYSE	HMN	Fri, Oct 18, 1996	16.38	16.63	16.38	16.56
1241	NYSE	HMN	Thu, Oct 17, 1996	16.44	16.44	16.31	16.38
1240	NYSE	HMN	Wed, Oct 16, 1996	16.31	16.38	16.31	16.31
1239	NYSE	HMN	Tue, Oct 15, 1996	16.25	16.38	16.25	16.31
1238	NYSE	HMN	Mon, Oct 14, 1996	16.19	16.31	16.13	16.25
1237	NYSE	HMN	Fri, Oct 11, 1996	16.25	16.25	16.13	16.13
1236	NYSE	HMN	Thu, Oct 10, 1996	16.25	16.25	15.75	16.25
1235	NYSE	HMN	Wed, Oct 9, 1996	16.44	16.44	16.19	16.25
1234	NYSE	HMN	Tue, Oct 8, 1996	16.88	16.88	16.38	16.38
1233	NYSE	HMN	Mon, Oct 7, 1996	17.06	17.06	16.81	16.81
1232	NYSE	HMN	Fri, Oct 4, 1996	16.56	17.06	16.56	17.06
1231	NYSE	HMN	Thu, Oct 3, 1996	16.63	16.63	16.38	16.44
1230	NYSE	HMN	Wed, Oct 2, 1996	16.06	16.88	16.06	16.75
1229	NYSE	HMN	Tue, Oct 1, 1996	16.44	16.63	15.94	16.06
1228	NYSE	HMN	Mon, Sep 30, 1996	16.50	16.56	16.25	16.44
1227	NYSE	HMN	Fri, Sep 27, 1996	16.63	16.63	16.25	16.44
1226	NYSE	HMN	Thu, Sep 26, 1996	16.69	16.75	16.56	16.69
1225	NYSE	HMN	Wed, Sep 25, 1996	17.00	17.06	16.50	16.50
1224	NYSE	HMN	Tue, Sep 24, 1996	17.13	17.13	17.00	17.00
1223	NYSE	HMN	Mon, Sep 23, 1996	17.06	17.13	17.00	17.13
1222	NYSE	HMN	Fri, Sep 20, 1996	17.13	17.13	17.00	17.00
1221	NYSE	HMN	Thu, Sep 19, 1996	17.38	17.38	17.13	17.19
1220	NYSE	HMN	Wed, Sep 18, 1996	17.31	17.44	17.31	17.31
1219	NYSE	HMN	Tue, Sep 17, 1996	17.50	17.50	17.25	17.25
1218	NYSE	HMN	Mon, Sep 16, 1996	17.56	17.63	17.44	17.50
1217	NYSE	HMN	Fri, Sep 13, 1996	17.56	17.63	17.44	17.44
1216	NYSE	HMN	Thu, Sep 12, 1996	17.44	17.56	17.44	17.56
1215	NYSE	HMN	Wed, Sep 11, 1996	17.50	17.56	17.50	17.50
1214	NYSE	HMN	Tue, Sep 10, 1996	17.69	17.69	17.25	17.38
1213	NYSE	HMN	Mon, Sep 9, 1996	17.63	17.69	17.63	17.63
1212	NYSE	HMN	Fri, Sep 6, 1996	17.50	17.63	17.47	17.56
1211	NYSE	HMN	Thu, Sep 5, 1996	17.69	17.94	17.44	17.50
1210	NYSE	HMN	Wed, Sep 4, 1996	17.56	17.75	17.50	17.75
1209	NYSE	HMN	Tue, Sep 3, 1996	17.06	17.50	17.00	17.50
1208	NYSE	HMN	Fri, Aug 30, 1996	17.44	17.44	17.13	17.19
1207	NYSE	HMN	Thu, Aug 29, 1996	17.38	17.56	17.31	17.50
1206	NYSE	HMN	Wed, Aug 28, 1996	17.19	17.38	17.19	17.38
1205	NYSE	HMN	Tue, Aug 27, 1996	16.88	17.19	16.88	17.19
1204	NYSE	HMN	Mon, Aug 26, 1996	16.81	16.81	16.69	16.81
1203	NYSE	HMN	Fri, Aug 23, 1996	16.94	16.94	16.81	16.81
1202	NYSE	HMN	Thu, Aug 22, 1996	16.88	16.94	16.81	16.88
1201	NYSE	HMN	Wed, Aug 21, 1996	16.94	16.94	16.81	16.88
1200	NYSE	HMN	Tue, Aug 20, 1996	17.00	17.00	16.88	16.88
1199	NYSE	HMN	Mon, Aug 19, 1996	16.94	17.00	16.94	17.00
1198	NYSE	HMN	Fri, Aug 16, 1996	17.00	17.00	16.88	16.94
1197	NYSE	HMN	Thu, Aug 15, 1996	16.88	17.06	16.81	17.00
1196	NYSE	HMN	Wed, Aug 14, 1996	16.75	16.81	16.69	16.75
1195	NYSE	HMN	Tue, Aug 13, 1996	16.50	16.75	16.50	16.69
1194	NYSE	HMN	Mon, Aug 12, 1996	16.50	16.63	16.25	16.44
1193	NYSE	HMN	Fri, Aug 9, 1996	15.94	16.06	15.94	16.00
1192	NYSE	HMN	Thu, Aug 8, 1996	15.94	16.06	15.94	16.00
1191	NYSE	HMN	Wed, Aug 7, 1996	16.00	16.13	15.88	15.94
1190	NYSE	HMN	Tue, Aug 6, 1996	16.00	16.06	15.94	16.00
1189	NYSE	HMN	Mon, Aug 5, 1996	15.75	16.25	15.75	16.06
1188	NYSE	HMN	Fri, Aug 2, 1996	15.75	15.81	15.69	15.69
1187	NYSE	HMN	Thu, Aug 1, 1996	15.56	15.81	15.56	15.75
1186	NYSE	HMN	Wed, Jul 31, 1996	15.31	15.75	15.31	15.63
1185	NYSE	HMN	Tue, Jul 30, 1996	15.19	15.44	15.13	15.31
1184	NYSE	HMN	Mon, Jul 29, 1996	15.25	15.25	15.13	15.13
1183	NYSE	HMN	Fri, Jul 26, 1996	14.75	15.25	14.75	15.25
1182	NYSE	HMN	Thu, Jul 25, 1996	14.94	15.00	14.75	14.75
1181	NYSE	HMN	Wed, Jul 24, 1996	15.19	15.19	14.69	14.75
1180	NYSE	HMN	Tue, Jul 23, 1996	15.31	15.31	15.19	15.19
1179	NYSE	HMN	Mon, Jul 22, 1996	15.75	15.75	15.06	15.31
1178	NYSE	HMN	Fri, Jul 19, 1996	16.00	16.00	15.69	15.69
1177	NYSE	HMN	Thu, Jul 18, 1996	15.88	15.94	15.81	15.81
1176	NYSE	HMN	Wed, Jul 17, 1996	15.31	15.94	15.31	15.88
1175	NYSE	HMN	Tue, Jul 16, 1996	15.63	15.63	14.56	15.25
1174	NYSE	HMN	Mon, Jul 15, 1996	16.06	16.06	15.63	15.69
1173	NYSE	HMN	Fri, Jul 12, 1996	16.06	16.06	15.91	16.00
1172	NYSE	HMN	Thu, Jul 11, 1996	16.19	16.31	16.06	16.06
1171	NYSE	HMN	Wed, Jul 10, 1996	16.50	16.50	16.25	16.25
1170	NYSE	HMN	Tue, Jul 9, 1996	16.56	16.56	16.44	16.50
1169	NYSE	HMN	Mon, Jul 8, 1996	16.63	16.63	16.63	16.63
1168	NYSE	HMN	Fri, Jul 5, 1996	16.81	16.81	16.63	16.63
1167	NYSE	HMN	Wed, Jul 3, 1996	16.50	17.06	16.50	16.94
1166	NYSE	HMN	Tue, Jul 2, 1996	16.44	16.63	16.44	16.50
1165	NYSE	HMN	Mon, Jul 1, 1996	16.06	16.63	16.06	16.38
1164	NYSE	HMN	Fri, Jun 28, 1996	16.44	16.44	15.88	15.88
1163	NYSE	HMN	Thu, Jun 27, 1996	16.44	16.44	16.25	16.25
1162	NYSE	HMN	Wed, Jun 26, 1996	16.38	16.44	16.31	16.38
1161	NYSE	HMN	Tue, Jun 25, 1996	16.38	16.44	16.31	16.38
1160	NYSE	HMN	Mon, Jun 24, 1996	16.31	16.38	16.25	16.38
1159	NYSE	HMN	Fri, Jun 21, 1996	16.19	16.25	16.19	16.25
1158	NYSE	HMN	Thu, Jun 20, 1996	16.25	16.31	16.19	16.25
1157	NYSE	HMN	Wed, Jun 19, 1996	16.44	16.44	16.25	16.25
1156	NYSE	HMN	Tue, Jun 18, 1996	16.38	16.44	16.31	16.44
1155	NYSE	HMN	Mon, Jun 17, 1996	16.38	16.44	16.31	16.31
1154	NYSE	HMN	Fri, Jun 14, 1996	16.63	16.63	16.50	16.50
1153	NYSE	HMN	Thu, Jun 13, 1996	16.31	16.75	16.31	16.63
1152	NYSE	HMN	Wed, Jun 12, 1996	16.13	16.13	16.13	16.13
1151	NYSE	HMN	Tue, Jun 11, 1996	16.19	16.25	16.13	16.13
1150	NYSE	HMN	Mon, Jun 10, 1996	16.31	16.31	16.25	16.25
1149	NYSE	HMN	Fri, Jun 7, 1996	16.19	16.31	16.06	16.31
1148	NYSE	HMN	Thu, Jun 6, 1996	16.06	16.31	15.94	16.31
1147	NYSE	HMN	Wed, Jun 5, 1996	15.94	16.06	15.94	16.06
1146	NYSE	HMN	Tue, Jun 4, 1996	15.88	15.94	15.81	15.88
1145	NYSE	HMN	Mon, Jun 3, 1996	15.88	15.94	15.81	15.81
1144	NYSE	HMN	Fri, May 31, 1996	16.00	16.00	15.81	15.94
1143	NYSE	HMN	Thu, May 30, 1996	16.00	16.00	15.88	16.00
1142	NYSE	HMN	Wed, May 29, 1996	15.94	16.00	15.88	16.00
1141	NYSE	HMN	Tue, May 28, 1996	15.94	16.06	15.94	16.00
1140	NYSE	HMN	Fri, May 24, 1996	15.81	16.00	15.81	16.00
1139	NYSE	HMN	Thu, May 23, 1996	15.94	16.06	15.94	16.00
1138	NYSE	HMN	Wed, May 22, 1996	15.94	16.06	15.88	15.88
1137	NYSE	HMN	Tue, May 21, 1996	15.88	15.94	15.81	15.94
1136	NYSE	HMN	Mon, May 20, 1996	16.00	16.00	15.69	15.88
1135	NYSE	HMN	Fri, May 17, 1996	15.81	16.00	15.81	16.00
1134	NYSE	HMN	Thu, May 16, 1996	16.19	16.19	15.81	15.81
1133	NYSE	HMN	Wed, May 15, 1996	16.19	16.25	15.88	16.13
1132	NYSE	HMN	Tue, May 14, 1996	15.94	16.25	15.94	16.25
1131	NYSE	HMN	Mon, May 13, 1996	15.75	15.94	15.75	15.94
1130	NYSE	HMN	Fri, May 10, 1996	15.50	15.75	15.50	15.75
1129	NYSE	HMN	Thu, May 9, 1996	15.63	15.63	15.31	15.44
1128	NYSE	HMN	Wed, May 8, 1996	15.75	15.75	15.25	15.63
1127	NYSE	HMN	Tue, May 7, 1996	15.94	15.94	15.69	15.75
1126	NYSE	HMN	Mon, May 6, 1996	16.13	16.19	15.81	15.94
1125	NYSE	HMN	Fri, May 3, 1996	16.13	16.25	16.06	16.06
1124	NYSE	HMN	Thu, May 2, 1996	16.38	16.38	16.00	16.06
1123	NYSE	HMN	Wed, May 1, 1996	16.50	16.50	16.38	16.44
1122	NYSE	HMN	Tue, Apr 30, 1996	16.63	16.63	16.44	16.44
1121	NYSE	HMN	Mon, Apr 29, 1996	16.56	16.69	16.50	16.69
1120	NYSE	HMN	Fri, Apr 26, 1996	16.25	16.56	16.13	16.56
1119	NYSE	HMN	Thu, Apr 25, 1996	15.06	15.69	14.88	15.69
1118	NYSE	HMN	Wed, Apr 24, 1996	14.69	15.19	14.69	15.06
1117	NYSE	HMN	Tue, Apr 23, 1996	14.75	14.75	14.69	14.69
1116	NYSE	HMN	Mon, Apr 22, 1996	14.69	14.69	14.56	14.63
1115	NYSE	HMN	Fri, Apr 19, 1996	14.38	14.63	14.38	14.56
1114	NYSE	HMN	Thu, Apr 18, 1996	14.44	14.44	14.38	14.38
1113	NYSE	HMN	Wed, Apr 17, 1996	14.25	14.50	14.25	14.44
1112	NYSE	HMN	Tue, Apr 16, 1996	14.50	14.56	14.25	14.25
1111	NYSE	HMN	Mon, Apr 15, 1996	14.69	14.69	14.56	14.56
1110	NYSE	HMN	Fri, Apr 12, 1996	14.25	14.63	14.25	14.56
1109	NYSE	HMN	Thu, Apr 11, 1996	14.50	14.69	14.00	14.13
1108	NYSE	HMN	Wed, Apr 10, 1996	14.69	15.25	14.25	14.25
1107	NYSE	HMN	Tue, Apr 9, 1996	14.69	14.75	14.44	14.69
1106	NYSE	HMN	Mon, Apr 8, 1996	15.00	15.00	14.69	14.69
1105	NYSE	HMN	Thu, Apr 4, 1996	15.13	15.19	15.00	15.13
1104	NYSE	HMN	Wed, Apr 3, 1996	15.31	15.31	14.88	14.94
1103	NYSE	HMN	Tue, Apr 2, 1996	15.56	15.56	15.25	15.25
1102	NYSE	HMN	Mon, Apr 1, 1996	15.31	15.50	15.19	15.50
1101	NYSE	HMN	Fri, Mar 29, 1996	15.56	15.63	15.19	15.25
1100	NYSE	HMN	Thu, Mar 28, 1996	15.44	15.63	15.25	15.63
1099	NYSE	HMN	Wed, Mar 27, 1996	16.56	16.56	15.50	15.50
1098	NYSE	HMN	Tue, Mar 26, 1996	16.63	16.69	16.50	16.56
1097	NYSE	HMN	Mon, Mar 25, 1996	16.81	16.81	16.69	16.75
1096	NYSE	HMN	Fri, Mar 22, 1996	16.69	16.94	16.69	16.81
1095	NYSE	HMN	Thu, Mar 21, 1996	16.44	16.69	16.44	16.69
1094	NYSE	HMN	Wed, Mar 20, 1996	16.19	16.38	16.13	16.38
1093	NYSE	HMN	Tue, Mar 19, 1996	16.06	16.19	16.06	16.19
1092	NYSE	HMN	Mon, Mar 18, 1996	15.69	16.50	15.69	16.06
1091	NYSE	HMN	Fri, Mar 15, 1996	15.38	15.63	15.31	15.56
1090	NYSE	HMN	Thu, Mar 14, 1996	15.56	15.56	15.38	15.38
1089	NYSE	HMN	Wed, Mar 13, 1996	15.44	15.56	15.38	15.56
1088	NYSE	HMN	Tue, Mar 12, 1996	15.31	15.44	15.25	15.44
1087	NYSE	HMN	Mon, Mar 11, 1996	15.56	15.56	15.13	15.31
1086	NYSE	HMN	Fri, Mar 8, 1996	16.25	16.25	15.63	15.63
1085	NYSE	HMN	Thu, Mar 7, 1996	16.50	16.50	16.19	16.25
1084	NYSE	HMN	Wed, Mar 6, 1996	16.50	16.50	16.44	16.44
1083	NYSE	HMN	Tue, Mar 5, 1996	16.31	16.50	16.31	16.50
1082	NYSE	HMN	Mon, Mar 4, 1996	16.25	16.50	16.25	16.44
1081	NYSE	HMN	Fri, Mar 1, 1996	16.38	16.44	16.25	16.31
1080	NYSE	HMN	Thu, Feb 29, 1996	16.56	16.56	16.25	16.44
1079	NYSE	HMN	Wed, Feb 28, 1996	16.44	16.69	16.44	16.63
1078	NYSE	HMN	Tue, Feb 27, 1996	16.38	16.44	16.25	16.44
1077	NYSE	HMN	Mon, Feb 26, 1996	16.63	16.69	16.31	16.31
1076	NYSE	HMN	Fri, Feb 23, 1996	16.69	16.75	16.50	16.63
1075	NYSE	HMN	Thu, Feb 22, 1996	17.00	17.00	16.75	16.81
1074	NYSE	HMN	Wed, Feb 21, 1996	17.38	17.38	17.00	17.00
1073	NYSE	HMN	Tue, Feb 20, 1996	17.56	17.56	17.38	17.38
1072	NYSE	HMN	Fri, Feb 16, 1996	17.63	17.69	17.63	17.69
1071	NYSE	HMN	Thu, Feb 15, 1996	17.50	17.88	17.50	17.75
1070	NYSE	HMN	Wed, Feb 14, 1996	17.44	17.44	17.38	17.44
1069	NYSE	HMN	Tue, Feb 13, 1996	17.25	17.50	17.25	17.44
1068	NYSE	HMN	Mon, Feb 12, 1996	17.19	17.31	17.19	17.31
1067	NYSE	HMN	Fri, Feb 9, 1996	17.31	17.31	17.13	17.19
1066	NYSE	HMN	Thu, Feb 8, 1996	17.00	17.31	17.00	17.31
1065	NYSE	HMN	Wed, Feb 7, 1996	16.81	17.06	16.69	17.00
1064	NYSE	HMN	Tue, Feb 6, 1996	16.63	16.88	16.63	16.81
1063	NYSE	HMN	Mon, Feb 5, 1996	16.69	16.69	16.50	16.56
1062	NYSE	HMN	Fri, Feb 2, 1996	16.69	16.69	16.56	16.56
1061	NYSE	HMN	Thu, Feb 1, 1996	16.69	16.69	16.50	16.63
1060	NYSE	HMN	Wed, Jan 31, 1996	16.50	16.56	16.38	16.56
1059	NYSE	HMN	Tue, Jan 30, 1996	16.44	16.50	16.25	16.38
1058	NYSE	HMN	Mon, Jan 29, 1996	16.19	16.50	16.19	16.44
1057	NYSE	HMN	Fri, Jan 26, 1996	15.94	16.25	15.94	16.25
1056	NYSE	HMN	Thu, Jan 25, 1996	15.94	16.06	15.81	16.06
1055	NYSE	HMN	Wed, Jan 24, 1996	15.63	16.13	15.63	15.81
1054	NYSE	HMN	Tue, Jan 23, 1996	15.31	15.38	15.25	15.38
1053	NYSE	HMN	Mon, Jan 22, 1996	15.13	15.25	15.13	15.13
1052	NYSE	HMN	Fri, Jan 19, 1996	15.06	15.06	15.00	15.06
1051	NYSE	HMN	Thu, Jan 18, 1996	14.81	15.00	14.75	14.94
1050	NYSE	HMN	Wed, Jan 17, 1996	14.81	14.88	14.75	14.75
1049	NYSE	HMN	Tue, Jan 16, 1996	15.13	15.13	14.63	14.81
1048	NYSE	HMN	Mon, Jan 15, 1996	15.13	15.13	15.06	15.06
1047	NYSE	HMN	Fri, Jan 12, 1996	15.25	15.25	15.06	15.06
1046	NYSE	HMN	Thu, Jan 11, 1996	15.00	15.44	14.81	15.38
1045	NYSE	HMN	Wed, Jan 10, 1996	15.38	15.38	14.88	14.88
1044	NYSE	HMN	Tue, Jan 9, 1996	15.75	15.75	15.19	15.38
1043	NYSE	HMN	Mon, Jan 8, 1996	15.63	15.88	15.63	15.88
1042	NYSE	HMN	Fri, Jan 5, 1996	15.63	15.63	15.31	15.50
1041	NYSE	HMN	Thu, Jan 4, 1996	16.00	16.00	15.63	15.75
1040	NYSE	HMN	Wed, Jan 3, 1996	16.06	16.31	16.06	16.06
1039	NYSE	HMN	Tue, Jan 2, 1996	15.63	16.06	15.50	16.06
1038	NYSE	HMN	Fri, Dec 29, 1995	15.31	15.63	15.31	15.63
1037	NYSE	HMN	Thu, Dec 28, 1995	15.06	15.38	15.06	15.31
1036	NYSE	HMN	Wed, Dec 27, 1995	14.81	15.13	14.81	15.06
1035	NYSE	HMN	Tue, Dec 26, 1995	14.88	15.00	14.88	14.94
1034	NYSE	HMN	Fri, Dec 22, 1995	15.06	15.13	15.00	15.00
1033	NYSE	HMN	Thu, Dec 21, 1995	15.00	15.19	14.94	15.00
1032	NYSE	HMN	Wed, Dec 20, 1995	14.81	15.13	14.75	15.06
1031	NYSE	HMN	Tue, Dec 19, 1995	14.69	14.88	14.63	14.75
1030	NYSE	HMN	Mon, Dec 18, 1995	15.19	15.19	14.81	14.81
1029	NYSE	HMN	Fri, Dec 15, 1995	15.13	15.25	14.88	15.25
1028	NYSE	HMN	Thu, Dec 14, 1995	15.06	15.13	14.81	15.00
1027	NYSE	HMN	Wed, Dec 13, 1995	14.88	15.13	14.88	15.13
1026	NYSE	HMN	Tue, Dec 12, 1995	14.81	14.94	14.75	14.75
1025	NYSE	HMN	Mon, Dec 11, 1995	14.81	15.00	14.75	14.88
1024	NYSE	HMN	Fri, Dec 8, 1995	14.94	14.94	14.69	14.88
1023	NYSE	HMN	Thu, Dec 7, 1995	15.56	15.56	14.88	14.88
1022	NYSE	HMN	Wed, Dec 6, 1995	14.63	15.56	14.63	15.56
1021	NYSE	HMN	Tue, Dec 5, 1995	14.50	14.56	14.25	14.56
1020	NYSE	HMN	Mon, Dec 4, 1995	14.44	14.81	14.31	14.69
1019	NYSE	HMN	Fri, Dec 1, 1995	14.44	14.50	14.44	14.50
1018	NYSE	HMN	Thu, Nov 30, 1995	14.38	14.50	14.25	14.50
1017	NYSE	HMN	Wed, Nov 29, 1995	14.13	14.44	14.13	14.44
1016	NYSE	HMN	Tue, Nov 28, 1995	13.94	14.19	13.81	14.13
1015	NYSE	HMN	Mon, Nov 27, 1995	13.94	14.00	13.88	13.88
1014	NYSE	HMN	Fri, Nov 24, 1995	14.00	14.00	14.00	14.00
1013	NYSE	HMN	Wed, Nov 22, 1995	14.06	14.06	13.88	14.00
1012	NYSE	HMN	Tue, Nov 21, 1995	14.25	14.31	14.00	14.06
1011	NYSE	HMN	Mon, Nov 20, 1995	14.00	14.63	13.94	14.13
1010	NYSE	HMN	Fri, Nov 17, 1995	13.69	13.94	13.63	13.94
1009	NYSE	HMN	Thu, Nov 16, 1995	13.63	13.75	13.63	13.75
1008	NYSE	HMN	Wed, Nov 15, 1995	13.63	13.63	13.50	13.50
1007	NYSE	HMN	Tue, Nov 14, 1995	13.75	13.75	13.56	13.56
1006	NYSE	HMN	Mon, Nov 13, 1995	13.81	13.88	13.75	13.81
1005	NYSE	HMN	Fri, Nov 10, 1995	13.75	13.88	13.75	13.88
1004	NYSE	HMN	Thu, Nov 9, 1995	13.81	13.88	13.75	13.75
1003	NYSE	HMN	Wed, Nov 8, 1995	13.88	13.88	13.75	13.75
1002	NYSE	HMN	Tue, Nov 7, 1995	13.63	13.81	13.63	13.81
1001	NYSE	HMN	Mon, Nov 6, 1995	13.69	13.69	13.63	13.63
1000	NYSE	HMN	Fri, Nov 3, 1995	13.69	13.75	13.63	13.63
999	NYSE	HMN	Thu, Nov 2, 1995	13.44	13.56	13.44	13.56
998	NYSE	HMN	Wed, Nov 1, 1995	13.44	13.50	13.44	13.50
997	NYSE	HMN	Tue, Oct 31, 1995	13.31	13.38	13.25	13.31
996	NYSE	HMN	Mon, Oct 30, 1995	13.25	13.31	13.25	13.25
995	NYSE	HMN	Fri, Oct 27, 1995	13.25	13.25	13.22	13.25
994	NYSE	HMN	Thu, Oct 26, 1995	13.25	13.38	13.25	13.25
993	NYSE	HMN	Wed, Oct 25, 1995	13.56	13.63	13.38	13.38
992	NYSE	HMN	Tue, Oct 24, 1995	13.56	13.56	13.50	13.56
991	NYSE	HMN	Mon, Oct 23, 1995	13.50	13.50	13.44	13.50
990	NYSE	HMN	Fri, Oct 20, 1995	13.56	13.56	13.44	13.44
989	NYSE	HMN	Thu, Oct 19, 1995	13.38	13.56	13.38	13.56
988	NYSE	HMN	Wed, Oct 18, 1995	13.44	13.63	13.38	13.44
987	NYSE	HMN	Tue, Oct 17, 1995	13.19	13.50	13.19	13.44
986	NYSE	HMN	Mon, Oct 16, 1995	13.13	13.13	13.00	13.13
985	NYSE	HMN	Fri, Oct 13, 1995	13.06	13.19	13.06	13.06
984	NYSE	HMN	Thu, Oct 12, 1995	13.13	13.13	12.94	13.00
983	NYSE	HMN	Wed, Oct 11, 1995	13.06	13.13	13.06	13.13
982	NYSE	HMN	Tue, Oct 10, 1995	13.25	13.25	13.06	13.06
981	NYSE	HMN	Mon, Oct 9, 1995	13.56	13.56	12.88	13.25
980	NYSE	HMN	Fri, Oct 6, 1995	13.75	13.75	13.56	13.63
979	NYSE	HMN	Thu, Oct 5, 1995	13.69	13.81	13.69	13.75
978	NYSE	HMN	Wed, Oct 4, 1995	13.69	13.75	13.56	13.63
977	NYSE	HMN	Tue, Oct 3, 1995	13.75	13.81	13.63	13.69
976	NYSE	HMN	Mon, Oct 2, 1995	13.81	13.81	13.63	13.63
975	NYSE	HMN	Fri, Sep 29, 1995	13.88	13.94	13.75	13.75
974	NYSE	HMN	Thu, Sep 28, 1995	13.88	13.88	13.69	13.88
973	NYSE	HMN	Wed, Sep 27, 1995	13.94	14.00	13.94	13.94
972	NYSE	HMN	Tue, Sep 26, 1995	14.00	14.13	13.94	14.00
971	NYSE	HMN	Mon, Sep 25, 1995	14.06	14.06	13.88	14.06
970	NYSE	HMN	Fri, Sep 22, 1995	13.75	14.06	13.69	14.06
969	NYSE	HMN	Thu, Sep 21, 1995	13.75	13.75	13.69	13.69
968	NYSE	HMN	Wed, Sep 20, 1995	13.81	13.94	13.75	13.75
967	NYSE	HMN	Tue, Sep 19, 1995	13.81	13.81	13.75	13.75
966	NYSE	HMN	Mon, Sep 18, 1995	14.38	14.38	14.06	14.06
965	NYSE	HMN	Fri, Sep 15, 1995	14.56	14.63	14.44	14.44
964	NYSE	HMN	Thu, Sep 14, 1995	14.38	14.56	14.38	14.50
963	NYSE	HMN	Wed, Sep 13, 1995	14.19	14.31	14.19	14.31
962	NYSE	HMN	Tue, Sep 12, 1995	14.38	14.38	13.94	14.13
961	NYSE	HMN	Mon, Sep 11, 1995	14.00	14.56	14.00	14.38
960	NYSE	HMN	Fri, Sep 8, 1995	13.75	14.13	13.75	14.00
959	NYSE	HMN	Thu, Sep 7, 1995	13.94	14.00	13.81	13.88
958	NYSE	HMN	Wed, Sep 6, 1995	13.69	14.00	13.69	13.94
957	NYSE	HMN	Tue, Sep 5, 1995	13.94	13.94	13.44	13.69
956	NYSE	HMN	Fri, Sep 1, 1995	14.13	14.13	13.88	13.88
955	NYSE	HMN	Thu, Aug 31, 1995	13.63	14.31	13.50	14.19
954	NYSE	HMN	Wed, Aug 30, 1995	13.50	13.63	13.44	13.63
953	NYSE	HMN	Tue, Aug 29, 1995	13.44	13.56	13.44	13.50
952	NYSE	HMN	Mon, Aug 28, 1995	13.56	13.63	13.44	13.50
951	NYSE	HMN	Fri, Aug 25, 1995	13.56	13.69	13.56	13.69
950	NYSE	HMN	Thu, Aug 24, 1995	13.56	13.56	13.50	13.50
949	NYSE	HMN	Wed, Aug 23, 1995	13.50	13.75	13.50	13.50
948	NYSE	HMN	Tue, Aug 22, 1995	13.31	13.38	13.25	13.31
947	NYSE	HMN	Mon, Aug 21, 1995	13.19	13.38	13.13	13.38
946	NYSE	HMN	Fri, Aug 18, 1995	13.00	13.19	13.00	13.19
945	NYSE	HMN	Thu, Aug 17, 1995	12.94	13.00	12.94	13.00
944	NYSE	HMN	Wed, Aug 16, 1995	12.88	12.94	12.88	12.88
943	NYSE	HMN	Tue, Aug 15, 1995	12.88	12.94	12.75	12.94
942	NYSE	HMN	Mon, Aug 14, 1995	12.69	12.88	12.63	12.81
941	NYSE	HMN	Fri, Aug 11, 1995	12.81	12.88	12.50	12.69
940	NYSE	HMN	Thu, Aug 10, 1995	12.88	12.94	12.81	12.81
939	NYSE	HMN	Wed, Aug 9, 1995	12.94	13.00	12.81	12.81
938	NYSE	HMN	Tue, Aug 8, 1995	12.88	12.88	12.81	12.88
937	NYSE	HMN	Mon, Aug 7, 1995	12.81	12.88	12.75	12.88
936	NYSE	HMN	Fri, Aug 4, 1995	12.75	12.88	12.69	12.81
935	NYSE	HMN	Thu, Aug 3, 1995	12.69	12.75	12.69	12.69
934	NYSE	HMN	Wed, Aug 2, 1995	12.75	12.81	12.63	12.69
933	NYSE	HMN	Tue, Aug 1, 1995	12.81	12.81	12.56	12.63
932	NYSE	HMN	Mon, Jul 31, 1995	12.69	12.81	12.69	12.81
931	NYSE	HMN	Fri, Jul 28, 1995	12.81	12.81	12.56	12.56
930	NYSE	HMN	Thu, Jul 27, 1995	12.75	13.00	12.75	12.88
929	NYSE	HMN	Wed, Jul 26, 1995	12.56	12.75	12.56	12.69
928	NYSE	HMN	Tue, Jul 25, 1995	12.63	12.69	12.50	12.56
927	NYSE	HMN	Mon, Jul 24, 1995	12.63	12.69	12.56	12.69
926	NYSE	HMN	Fri, Jul 21, 1995	12.50	12.75	12.50	12.75
925	NYSE	HMN	Thu, Jul 20, 1995	11.75	12.63	11.75	12.63
924	NYSE	HMN	Wed, Jul 19, 1995	11.31	11.69	11.31	11.69
923	NYSE	HMN	Tue, Jul 18, 1995	12.06	12.06	11.69	11.69
922	NYSE	HMN	Mon, Jul 17, 1995	12.00	12.13	12.00	12.06
921	NYSE	HMN	Fri, Jul 14, 1995	12.06	12.06	12.00	12.06
920	NYSE	HMN	Thu, Jul 13, 1995	11.81	12.06	11.81	12.00
919	NYSE	HMN	Wed, Jul 12, 1995	11.94	11.94	11.81	11.81
918	NYSE	HMN	Tue, Jul 11, 1995	11.81	12.00	11.81	12.00
917	NYSE	HMN	Mon, Jul 10, 1995	11.97	12.00	11.75	11.75
916	NYSE	HMN	Fri, Jul 7, 1995	11.94	12.00	11.94	11.94
915	NYSE	HMN	Thu, Jul 6, 1995	11.69	11.97	11.69	11.94
914	NYSE	HMN	Wed, Jul 5, 1995	11.50	11.78	11.50	11.69
913	NYSE	HMN	Mon, Jul 3, 1995	11.56	11.56	11.50	11.50
912	NYSE	HMN	Fri, Jun 30, 1995	11.44	11.50	11.19	11.50
911	NYSE	HMN	Thu, Jun 29, 1995	11.69	11.69	11.44	11.50
910	NYSE	HMN	Wed, Jun 28, 1995	11.66	11.69	11.66	11.69
909	NYSE	HMN	Tue, Jun 27, 1995	11.94	11.94	11.69	11.69
908	NYSE	HMN	Mon, Jun 26, 1995	12.13	12.13	11.94	11.94
907	NYSE	HMN	Fri, Jun 23, 1995	12.13	12.19	12.13	12.19
906	NYSE	HMN	Thu, Jun 22, 1995	12.13	12.19	12.13	12.19
905	NYSE	HMN	Wed, Jun 21, 1995	12.13	12.19	12.13	12.19
904	NYSE	HMN	Tue, Jun 20, 1995	12.13	12.13	12.13	12.13
903	NYSE	HMN	Mon, Jun 19, 1995	12.13	12.13	12.06	12.13
902	NYSE	HMN	Fri, Jun 16, 1995	12.25	12.25	12.13	12.13
901	NYSE	HMN	Thu, Jun 15, 1995	12.25	12.25	12.13	12.25
900	NYSE	HMN	Wed, Jun 14, 1995	12.13	12.25	12.13	12.19
899	NYSE	HMN	Tue, Jun 13, 1995	12.25	12.25	12.00	12.13
898	NYSE	HMN	Mon, Jun 12, 1995	12.19	12.19	12.13	12.19
897	NYSE	HMN	Fri, Jun 9, 1995	12.13	12.19	12.13	12.19
896	NYSE	HMN	Thu, Jun 8, 1995	12.13	12.19	12.13	12.19
895	NYSE	HMN	Wed, Jun 7, 1995	12.06	12.19	12.06	12.19
894	NYSE	HMN	Tue, Jun 6, 1995	12.06	12.06	12.06	12.06
893	NYSE	HMN	Mon, Jun 5, 1995	12.06	12.13	12.00	12.06
892	NYSE	HMN	Fri, Jun 2, 1995	11.88	12.06	11.88	12.00
891	NYSE	HMN	Thu, Jun 1, 1995	11.50	12.13	11.50	12.00
890	NYSE	HMN	Wed, May 31, 1995	11.31	11.50	11.31	11.50
889	NYSE	HMN	Tue, May 30, 1995	11.38	11.44	11.31	11.44
888	NYSE	HMN	Fri, May 26, 1995	10.94	11.31	10.94	11.25
887	NYSE	HMN	Thu, May 25, 1995	11.00	11.00	10.88	10.94
886	NYSE	HMN	Wed, May 24, 1995	11.31	11.31	11.00	11.00
885	NYSE	HMN	Tue, May 23, 1995	11.44	11.44	11.13	11.19
884	NYSE	HMN	Mon, May 22, 1995	11.25	11.50	11.25	11.44
883	NYSE	HMN	Fri, May 19, 1995	11.19	11.31	11.13	11.31
882	NYSE	HMN	Thu, May 18, 1995	11.50	11.50	11.31	11.31
881	NYSE	HMN	Wed, May 17, 1995	11.50	11.50	11.44	11.50
880	NYSE	HMN	Tue, May 16, 1995	11.50	11.50	11.38	11.44
879	NYSE	HMN	Mon, May 15, 1995	11.13	11.50	11.06	11.50
878	NYSE	HMN	Fri, May 12, 1995	11.00	11.06	11.00	11.00
877	NYSE	HMN	Thu, May 11, 1995	11.00	11.06	11.00	11.06
876	NYSE	HMN	Wed, May 10, 1995	11.06	11.19	11.00	11.00
875	NYSE	HMN	Tue, May 9, 1995	10.56	11.00	10.56	11.00
874	NYSE	HMN	Mon, May 8, 1995	10.38	10.56	10.38	10.56
873	NYSE	HMN	Fri, May 5, 1995	10.31	10.38	10.06	10.38
872	NYSE	HMN	Thu, May 4, 1995	10.75	10.81	10.44	10.44
871	NYSE	HMN	Wed, May 3, 1995	11.00	11.13	10.75	10.75
870	NYSE	HMN	Tue, May 2, 1995	10.38	10.50	10.38	10.44
869	NYSE	HMN	Mon, May 1, 1995	10.38	10.44	10.38	10.44
868	NYSE	HMN	Fri, Apr 28, 1995	10.56	10.56	10.19	10.31
867	NYSE	HMN	Thu, Apr 27, 1995	10.75	10.75	10.56	10.56
866	NYSE	HMN	Wed, Apr 26, 1995	10.88	10.88	10.75	10.75
865	NYSE	HMN	Tue, Apr 25, 1995	10.81	10.94	10.75	10.88
864	NYSE	HMN	Mon, Apr 24, 1995	10.88	10.94	10.69	10.69
863	NYSE	HMN	Fri, Apr 21, 1995	11.00	11.00	10.88	10.88
862	NYSE	HMN	Thu, Apr 20, 1995	11.13	11.13	11.00	11.00
861	NYSE	HMN	Wed, Apr 19, 1995	11.44	11.44	11.25	11.25
860	NYSE	HMN	Tue, Apr 18, 1995	11.56	11.63	11.44	11.50
859	NYSE	HMN	Mon, Apr 17, 1995	11.56	11.56	11.44	11.44
858	NYSE	HMN	Thu, Apr 13, 1995	11.50	11.56	11.50	11.50
857	NYSE	HMN	Wed, Apr 12, 1995	11.50	11.56	11.50	11.50
856	NYSE	HMN	Tue, Apr 11, 1995	11.56	11.63	11.56	11.56
855	NYSE	HMN	Mon, Apr 10, 1995	11.56	11.63	11.56	11.63
854	NYSE	HMN	Fri, Apr 7, 1995	11.56	11.56	11.38	11.56
853	NYSE	HMN	Thu, Apr 6, 1995	11.56	11.56	11.50	11.53
852	NYSE	HMN	Wed, Apr 5, 1995	11.50	11.56	11.50	11.50
851	NYSE	HMN	Tue, Apr 4, 1995	11.31	11.50	11.31	11.50
850	NYSE	HMN	Mon, Apr 3, 1995	11.13	11.25	11.13	11.25
849	NYSE	HMN	Fri, Mar 31, 1995	11.38	11.38	11.06	11.06
848	NYSE	HMN	Thu, Mar 30, 1995	11.38	11.38	11.38	11.38
847	NYSE	HMN	Wed, Mar 29, 1995	11.56	11.63	11.38	11.44
846	NYSE	HMN	Tue, Mar 28, 1995	11.50	11.63	11.44	11.63
845	NYSE	HMN	Mon, Mar 27, 1995	11.56	11.56	11.50	11.50
844	NYSE	HMN	Fri, Mar 24, 1995	11.63	11.69	11.50	11.50
843	NYSE	HMN	Thu, Mar 23, 1995	11.44	11.56	11.25	11.56
842	NYSE	HMN	Wed, Mar 22, 1995	11.56	11.56	11.44	11.44
841	NYSE	HMN	Tue, Mar 21, 1995	11.69	11.69	11.63	11.63
840	NYSE	HMN	Mon, Mar 20, 1995	11.69	11.75	11.63	11.63
839	NYSE	HMN	Fri, Mar 17, 1995	11.75	11.75	11.75	11.75
838	NYSE	HMN	Thu, Mar 16, 1995	11.75	11.75	11.75	11.75
837	NYSE	HMN	Wed, Mar 15, 1995	11.94	11.94	11.63	11.75
836	NYSE	HMN	Tue, Mar 14, 1995	11.69	11.88	11.69	11.88
835	NYSE	HMN	Mon, Mar 13, 1995	11.19	11.69	11.19	11.69
834	NYSE	HMN	Fri, Mar 10, 1995	11.00	11.13	10.94	11.13
833	NYSE	HMN	Thu, Mar 9, 1995	10.69	10.94	10.69	10.94
832	NYSE	HMN	Wed, Mar 8, 1995	11.06	11.06	10.75	10.75
831	NYSE	HMN	Tue, Mar 7, 1995	11.13	11.13	11.06	11.06
830	NYSE	HMN	Mon, Mar 6, 1995	11.25	11.25	11.25	11.25
829	NYSE	HMN	Fri, Mar 3, 1995	11.56	11.63	11.38	11.38
828	NYSE	HMN	Thu, Mar 2, 1995	11.63	11.63	11.50	11.50
827	NYSE	HMN	Wed, Mar 1, 1995	11.88	11.88	11.69	11.69
826	NYSE	HMN	Tue, Feb 28, 1995	11.75	12.00	11.75	12.00
825	NYSE	HMN	Mon, Feb 27, 1995	11.81	11.81	11.75	11.75
824	NYSE	HMN	Fri, Feb 24, 1995	11.75	11.75	11.69	11.75
823	NYSE	HMN	Thu, Feb 23, 1995	11.75	11.75	11.63	11.69
822	NYSE	HMN	Wed, Feb 22, 1995	11.72	11.75	11.72	11.75
821	NYSE	HMN	Tue, Feb 21, 1995	11.75	11.75	11.75	11.75
820	NYSE	HMN	Fri, Feb 17, 1995	11.88	11.88	11.75	11.75
819	NYSE	HMN	Thu, Feb 16, 1995	11.88	11.88	11.75	11.75
818	NYSE	HMN	Wed, Feb 15, 1995	11.75	11.88	11.75	11.81
817	NYSE	HMN	Tue, Feb 14, 1995	11.63	11.75	11.56	11.75
816	NYSE	HMN	Mon, Feb 13, 1995	11.31	11.63	11.31	11.63
815	NYSE	HMN	Fri, Feb 10, 1995	10.94	11.38	10.94	11.38
814	NYSE	HMN	Thu, Feb 9, 1995	10.81	10.94	10.81	10.94
813	NYSE	HMN	Wed, Feb 8, 1995	10.69	10.81	10.69	10.81
812	NYSE	HMN	Tue, Feb 7, 1995	10.69	10.75	10.63	10.75
811	NYSE	HMN	Mon, Feb 6, 1995	10.81	10.88	10.75	10.75
810	NYSE	HMN	Fri, Feb 3, 1995	10.75	10.81	10.63	10.81
809	NYSE	HMN	Thu, Feb 2, 1995	10.81	10.81	10.69	10.81
808	NYSE	HMN	Wed, Feb 1, 1995	10.81	10.94	10.81	10.88
807	NYSE	HMN	Tue, Jan 31, 1995	10.94	11.00	10.88	10.88
806	NYSE	HMN	Mon, Jan 30, 1995	11.06	11.13	11.00	11.00
805	NYSE	HMN	Thu, Jan 26, 1995	11.00	11.06	11.00	11.06
804	NYSE	HMN	Wed, Jan 25, 1995	11.19	11.19	11.00	11.00
803	NYSE	HMN	Tue, Jan 24, 1995	11.06	11.19	11.06	11.19
802	NYSE	HMN	Mon, Jan 23, 1995	11.06	11.13	11.00	11.13
801	NYSE	HMN	Fri, Jan 20, 1995	11.19	11.19	11.13	11.13
800	NYSE	HMN	Thu, Jan 19, 1995	11.06	11.13	11.06	11.13
799	NYSE	HMN	Wed, Jan 18, 1995	10.88	10.94	10.88	10.94
798	NYSE	HMN	Tue, Jan 17, 1995	10.63	10.88	10.63	10.81
797	NYSE	HMN	Mon, Jan 16, 1995	11.06	11.19	10.88	10.88
796	NYSE	HMN	Fri, Jan 13, 1995	11.25	11.25	10.94	10.94
795	NYSE	HMN	Thu, Jan 12, 1995	11.31	11.31	11.31	11.31
794	NYSE	HMN	Wed, Jan 11, 1995	11.31	11.44	11.31	11.44
793	NYSE	HMN	Tue, Jan 10, 1995	11.50	11.50	11.44	11.44
792	NYSE	HMN	Mon, Jan 9, 1995	11.50	11.50	11.50	11.50
791	NYSE	HMN	Fri, Jan 6, 1995	11.69	11.69	11.44	11.44
790	NYSE	HMN	Thu, Jan 5, 1995	11.56	11.88	11.50	11.75
789	NYSE	HMN	Wed, Jan 4, 1995	11.25	11.63	11.25	11.56
788	NYSE	HMN	Tue, Jan 3, 1995	11.00	11.25	11.00	11.25
787	NYSE	HMN	Fri, Dec 30, 1994	11.63	11.63	10.63	10.63
786	NYSE	HMN	Thu, Dec 29, 1994	11.00	11.81	11.00	11.50
785	NYSE	HMN	Wed, Dec 28, 1994	10.75	11.00	10.75	11.00
784	NYSE	HMN	Tue, Dec 27, 1994	10.44	10.81	10.31	10.75
783	NYSE	HMN	Fri, Dec 23, 1994	10.69	10.69	10.44	10.63
782	NYSE	HMN	Thu, Dec 22, 1994	10.75	10.75	10.63	10.63
781	NYSE	HMN	Wed, Dec 21, 1994	11.13	11.13	10.69	10.81
780	NYSE	HMN	Tue, Dec 20, 1994	11.38	11.38	11.13	11.13
779	NYSE	HMN	Mon, Dec 19, 1994	11.38	11.44	11.31	11.38
778	NYSE	HMN	Fri, Dec 16, 1994	11.25	11.44	11.13	11.44
777	NYSE	HMN	Thu, Dec 15, 1994	10.81	11.25	10.81	11.25
776	NYSE	HMN	Wed, Dec 14, 1994	10.50	10.88	10.44	10.81
775	NYSE	HMN	Tue, Dec 13, 1994	10.38	10.44	10.25	10.38
774	NYSE	HMN	Mon, Dec 12, 1994	10.25	10.38	10.06	10.25
773	NYSE	HMN	Fri, Dec 9, 1994	10.13	10.13	10.06	10.13
772	NYSE	HMN	Thu, Dec 8, 1994	9.94	10.19	9.94	10.13
771	NYSE	HMN	Wed, Dec 7, 1994	9.75	9.75	9.63	9.63
770	NYSE	HMN	Tue, Dec 6, 1994	9.56	9.69	9.56	9.56
769	NYSE	HMN	Mon, Dec 5, 1994	9.88	10.00	9.75	9.75
768	NYSE	HMN	Fri, Dec 2, 1994	9.94	10.00	9.88	9.94
767	NYSE	HMN	Thu, Dec 1, 1994	10.00	10.00	9.94	10.00
766	NYSE	HMN	Wed, Nov 30, 1994	10.13	10.13	10.00	10.00
765	NYSE	HMN	Tue, Nov 29, 1994	10.31	10.31	10.13	10.13
764	NYSE	HMN	Mon, Nov 28, 1994	10.13	10.31	10.13	10.31
763	NYSE	HMN	Fri, Nov 25, 1994	10.13	10.13	10.13	10.13
762	NYSE	HMN	Wed, Nov 23, 1994	10.25	10.44	10.13	10.31
761	NYSE	HMN	Tue, Nov 22, 1994	10.50	10.50	10.31	10.31
760	NYSE	HMN	Mon, Nov 21, 1994	10.69	10.81	10.56	10.63
759	NYSE	HMN	Fri, Nov 18, 1994	10.88	10.88	10.75	10.75
758	NYSE	HMN	Thu, Nov 17, 1994	11.06	11.06	10.88	10.94
757	NYSE	HMN	Wed, Nov 16, 1994	10.81	11.06	10.75	11.06
756	NYSE	HMN	Tue, Nov 15, 1994	10.63	10.81	10.63	10.75
755	NYSE	HMN	Mon, Nov 14, 1994	10.69	10.69	10.63	10.63
754	NYSE	HMN	Fri, Nov 11, 1994	10.75	10.75	10.56	10.75
753	NYSE	HMN	Thu, Nov 10, 1994	10.81	10.88	10.75	10.81
752	NYSE	HMN	Wed, Nov 9, 1994	10.50	11.00	10.50	10.88
751	NYSE	HMN	Tue, Nov 8, 1994	10.38	10.63	10.38	10.63
750	NYSE	HMN	Mon, Nov 7, 1994	10.44	10.50	10.06	10.25
749	NYSE	HMN	Fri, Nov 4, 1994	10.75	10.75	10.56	10.56
748	NYSE	HMN	Thu, Nov 3, 1994	10.75	10.75	10.63	10.69
747	NYSE	HMN	Wed, Nov 2, 1994	10.75	10.81	10.75	10.75
746	NYSE	HMN	Tue, Nov 1, 1994	10.81	10.81	10.75	10.81
745	NYSE	HMN	Mon, Oct 31, 1994	10.75	10.81	10.50	10.81
744	NYSE	HMN	Fri, Oct 28, 1994	10.81	10.94	10.81	10.81
743	NYSE	HMN	Thu, Oct 27, 1994	11.00	11.00	10.81	10.81
742	NYSE	HMN	Wed, Oct 26, 1994	11.00	11.00	10.81	11.00
741	NYSE	HMN	Tue, Oct 25, 1994	11.25	11.25	11.00	11.06
740	NYSE	HMN	Mon, Oct 24, 1994	11.44	11.44	11.25	11.31
739	NYSE	HMN	Fri, Oct 21, 1994	11.44	11.44	11.44	11.44
738	NYSE	HMN	Thu, Oct 20, 1994	11.50	11.56	11.38	11.44
737	NYSE	HMN	Wed, Oct 19, 1994	11.38	11.63	11.38	11.56
736	NYSE	HMN	Tue, Oct 18, 1994	11.44	11.44	11.38	11.44
735	NYSE	HMN	Mon, Oct 17, 1994	11.38	11.44	11.38	11.44
734	NYSE	HMN	Fri, Oct 14, 1994	11.38	11.38	11.31	11.38
733	NYSE	HMN	Thu, Oct 13, 1994	11.38	11.44	11.38	11.44
732	NYSE	HMN	Wed, Oct 12, 1994	11.38	11.50	11.38	11.44
731	NYSE	HMN	Tue, Oct 11, 1994	11.25	11.44	11.25	11.31
730	NYSE	HMN	Mon, Oct 10, 1994	11.19	11.25	11.06	11.19
729	NYSE	HMN	Fri, Oct 7, 1994	11.25	11.25	11.13	11.13
728	NYSE	HMN	Thu, Oct 6, 1994	11.50	11.50	11.25	11.25
727	NYSE	HMN	Wed, Oct 5, 1994	11.88	11.88	11.31	11.38
726	NYSE	HMN	Tue, Oct 4, 1994	12.00	12.06	11.88	11.88
725	NYSE	HMN	Mon, Oct 3, 1994	12.06	12.06	11.94	11.94
724	NYSE	HMN	Fri, Sep 30, 1994	12.25	12.25	12.13	12.19
723	NYSE	HMN	Thu, Sep 29, 1994	12.25	12.25	12.00	12.25
722	NYSE	HMN	Wed, Sep 28, 1994	12.50	12.50	12.38	12.38
721	NYSE	HMN	Tue, Sep 27, 1994	12.63	12.63	12.50	12.50
720	NYSE	HMN	Mon, Sep 26, 1994	12.69	12.81	12.38	12.69
719	NYSE	HMN	Fri, Sep 23, 1994	13.13	13.13	12.81	12.81
718	NYSE	HMN	Thu, Sep 22, 1994	13.31	13.31	13.06	13.13
717	NYSE	HMN	Wed, Sep 21, 1994	13.13	13.44	13.06	13.38
716	NYSE	HMN	Tue, Sep 20, 1994	13.13	13.19	13.06	13.13
715	NYSE	HMN	Mon, Sep 19, 1994	13.13	13.19	13.13	13.13
714	NYSE	HMN	Fri, Sep 16, 1994	13.19	13.25	13.13	13.19
713	NYSE	HMN	Thu, Sep 15, 1994	13.13	13.19	13.13	13.13
712	NYSE	HMN	Wed, Sep 14, 1994	13.13	13.19	13.00	13.13
711	NYSE	HMN	Tue, Sep 13, 1994	13.44	13.50	13.19	13.19
710	NYSE	HMN	Mon, Sep 12, 1994	13.31	13.38	13.31	13.38
709	NYSE	HMN	Fri, Sep 9, 1994	13.56	13.63	13.38	13.38
708	NYSE	HMN	Thu, Sep 8, 1994	13.56	13.63	13.56	13.63
707	NYSE	HMN	Wed, Sep 7, 1994	13.50	13.63	13.44	13.56
706	NYSE	HMN	Tue, Sep 6, 1994	13.31	13.44	13.31	13.44
705	NYSE	HMN	Fri, Sep 2, 1994	13.44	13.44	13.31	13.38
704	NYSE	HMN	Thu, Sep 1, 1994	13.31	13.31	13.31	13.31
703	NYSE	HMN	Wed, Aug 31, 1994	13.38	13.44	13.38	13.44
702	NYSE	HMN	Tue, Aug 30, 1994	13.06	13.50	13.06	13.31
701	NYSE	HMN	Mon, Aug 29, 1994	13.06	13.19	13.06	13.19
700	NYSE	HMN	Fri, Aug 26, 1994	13.19	13.19	13.13	13.19
699	NYSE	HMN	Thu, Aug 25, 1994	13.63	13.63	13.25	13.25
698	NYSE	HMN	Wed, Aug 24, 1994	13.38	13.63	13.38	13.50
697	NYSE	HMN	Tue, Aug 23, 1994	13.19	13.44	13.13	13.44
696	NYSE	HMN	Mon, Aug 22, 1994	13.13	13.19	13.13	13.19
695	NYSE	HMN	Fri, Aug 19, 1994	13.06	13.19	13.06	13.19
694	NYSE	HMN	Thu, Aug 18, 1994	13.13	13.13	13.00	13.00
693	NYSE	HMN	Wed, Aug 17, 1994	13.25	13.25	13.13	13.13
692	NYSE	HMN	Tue, Aug 16, 1994	13.25	13.25	13.13	13.25
691	NYSE	HMN	Mon, Aug 15, 1994	13.19	13.25	13.19	13.25
690	NYSE	HMN	Fri, Aug 12, 1994	13.44	13.44	13.19	13.19
689	NYSE	HMN	Thu, Aug 11, 1994	13.44	13.44	13.38	13.38
688	NYSE	HMN	Wed, Aug 10, 1994	13.44	13.44	13.31	13.44
687	NYSE	HMN	Tue, Aug 9, 1994	13.38	13.44	13.31	13.38
686	NYSE	HMN	Mon, Aug 8, 1994	13.25	13.44	13.19	13.38
685	NYSE	HMN	Fri, Aug 5, 1994	13.13	13.13	13.13	13.13
684	NYSE	HMN	Thu, Aug 4, 1994	13.25	13.25	13.19	13.25
683	NYSE	HMN	Wed, Aug 3, 1994	13.19	13.31	13.19	13.25
682	NYSE	HMN	Tue, Aug 2, 1994	13.38	13.38	13.19	13.19
681	NYSE	HMN	Mon, Aug 1, 1994	13.44	13.44	13.38	13.38
680	NYSE	HMN	Fri, Jul 29, 1994	13.25	13.44	13.25	13.31
679	NYSE	HMN	Thu, Jul 28, 1994	13.19	13.38	13.19	13.31
678	NYSE	HMN	Wed, Jul 27, 1994	13.19	13.31	13.19	13.25
677	NYSE	HMN	Tue, Jul 26, 1994	13.06	13.31	13.06	13.25
676	NYSE	HMN	Mon, Jul 25, 1994	13.13	13.13	13.00	13.06
675	NYSE	HMN	Fri, Jul 22, 1994	13.13	13.13	13.06	13.06
674	NYSE	HMN	Thu, Jul 21, 1994	13.38	13.38	13.13	13.13
673	NYSE	HMN	Wed, Jul 20, 1994	13.38	13.38	13.38	13.38
672	NYSE	HMN	Tue, Jul 19, 1994	13.31	13.31	13.31	13.31
671	NYSE	HMN	Mon, Jul 18, 1994	13.31	13.38	13.31	13.31
670	NYSE	HMN	Fri, Jul 15, 1994	13.44	13.44	13.44	13.44
669	NYSE	HMN	Thu, Jul 14, 1994	13.13	13.50	13.13	13.44
668	NYSE	HMN	Wed, Jul 13, 1994	12.94	13.31	12.94	13.25
667	NYSE	HMN	Tue, Jul 12, 1994	13.00	13.00	12.88	12.88
666	NYSE	HMN	Mon, Jul 11, 1994	13.13	13.13	13.13	13.13
665	NYSE	HMN	Fri, Jul 8, 1994	13.19	13.19	13.00	13.13
664	NYSE	HMN	Thu, Jul 7, 1994	13.25	13.25	13.13	13.19
663	NYSE	HMN	Wed, Jul 6, 1994	13.50	13.50	13.25	13.25
662	NYSE	HMN	Tue, Jul 5, 1994	13.44	13.50	13.44	13.50
661	NYSE	HMN	Fri, Jul 1, 1994	13.50	13.56	13.44	13.50
660	NYSE	HMN	Thu, Jun 30, 1994	13.25	13.63	13.25	13.63
659	NYSE	HMN	Wed, Jun 29, 1994	13.31	13.38	13.25	13.25
658	NYSE	HMN	Tue, Jun 28, 1994	13.38	13.38	13.25	13.25
657	NYSE	HMN	Mon, Jun 27, 1994	13.25	13.38	13.25	13.31
656	NYSE	HMN	Fri, Jun 24, 1994	13.38	13.44	13.25	13.38
655	NYSE	HMN	Thu, Jun 23, 1994	13.63	13.63	13.50	13.50
654	NYSE	HMN	Wed, Jun 22, 1994	13.63	13.63	13.63	13.63
653	NYSE	HMN	Tue, Jun 21, 1994	13.69	13.69	13.50	13.63
652	NYSE	HMN	Mon, Jun 20, 1994	13.81	13.88	13.69	13.69
651	NYSE	HMN	Fri, Jun 17, 1994	14.00	14.00	13.63	13.75
650	NYSE	HMN	Thu, Jun 16, 1994	14.00	14.00	13.94	14.00
649	NYSE	HMN	Wed, Jun 15, 1994	14.00	14.00	13.88	13.94
648	NYSE	HMN	Tue, Jun 14, 1994	13.94	14.00	13.94	14.00
647	NYSE	HMN	Mon, Jun 13, 1994	14.06	14.06	14.00	14.00
646	NYSE	HMN	Fri, Jun 10, 1994	14.00	14.06	14.00	14.06
645	NYSE	HMN	Thu, Jun 9, 1994	14.06	14.06	14.00	14.00
644	NYSE	HMN	Wed, Jun 8, 1994	14.25	14.25	14.25	14.25
643	NYSE	HMN	Tue, Jun 7, 1994	14.31	14.31	14.25	14.25
642	NYSE	HMN	Mon, Jun 6, 1994	14.31	14.38	14.25	14.31
641	NYSE	HMN	Fri, Jun 3, 1994	14.31	14.31	14.19	14.31
640	NYSE	HMN	Thu, Jun 2, 1994	14.19	14.38	14.06	14.31
639	NYSE	HMN	Wed, Jun 1, 1994	13.63	13.75	13.63	13.63
638	NYSE	HMN	Tue, May 31, 1994	13.63	13.63	13.44	13.50
637	NYSE	HMN	Fri, May 27, 1994	13.63	13.63	13.56	13.56
636	NYSE	HMN	Thu, May 26, 1994	13.63	13.69	13.63	13.69
635	NYSE	HMN	Wed, May 25, 1994	13.44	13.63	13.44	13.50
634	NYSE	HMN	Tue, May 24, 1994	13.69	13.69	13.50	13.50
633	NYSE	HMN	Mon, May 23, 1994	13.69	13.69	13.69	13.69
632	NYSE	HMN	Fri, May 20, 1994	13.69	13.75	13.63	13.63
631	NYSE	HMN	Thu, May 19, 1994	13.75	13.75	13.63	13.69
630	NYSE	HMN	Wed, May 18, 1994	13.69	13.75	13.63	13.75
629	NYSE	HMN	Tue, May 17, 1994	13.75	13.81	13.56	13.63
628	NYSE	HMN	Mon, May 16, 1994	13.69	13.69	13.63	13.69
627	NYSE	HMN	Fri, May 13, 1994	13.69	13.72	13.56	13.69
626	NYSE	HMN	Thu, May 12, 1994	13.56	13.88	13.38	13.69
625	NYSE	HMN	Wed, May 11, 1994	13.44	13.63	13.31	13.63
624	NYSE	HMN	Tue, May 10, 1994	13.56	13.69	13.38	13.38
623	NYSE	HMN	Mon, May 9, 1994	13.88	13.88	13.63	13.63
622	NYSE	HMN	Fri, May 6, 1994	13.75	13.75	13.63	13.63
621	NYSE	HMN	Thu, May 5, 1994	13.69	13.75	13.69	13.75
620	NYSE	HMN	Wed, May 4, 1994	13.69	13.75	13.69	13.75
619	NYSE	HMN	Tue, May 3, 1994	13.88	13.88	13.75	13.81
618	NYSE	HMN	Mon, May 2, 1994	13.75	14.00	13.75	14.00
617	NYSE	HMN	Fri, Apr 29, 1994	13.63	13.75	13.63	13.75
616	NYSE	HMN	Thu, Apr 28, 1994	13.69	13.88	13.69	13.75
615	NYSE	HMN	Tue, Apr 26, 1994	13.44	13.63	13.44	13.56
614	NYSE	HMN	Mon, Apr 25, 1994	13.50	13.63	13.50	13.56
613	NYSE	HMN	Fri, Apr 22, 1994	13.50	13.88	13.50	13.88
612	NYSE	HMN	Thu, Apr 21, 1994	13.69	13.69	13.50	13.50
611	NYSE	HMN	Wed, Apr 20, 1994	13.63	13.63	13.50	13.50
610	NYSE	HMN	Tue, Apr 19, 1994	13.63	13.69	13.56	13.56
609	NYSE	HMN	Mon, Apr 18, 1994	13.56	13.69	13.56	13.63
608	NYSE	HMN	Fri, Apr 15, 1994	13.69	13.69	13.50	13.56
607	NYSE	HMN	Thu, Apr 14, 1994	13.50	13.69	13.50	13.69
606	NYSE	HMN	Wed, Apr 13, 1994	13.56	13.56	13.31	13.50
605	NYSE	HMN	Tue, Apr 12, 1994	13.81	13.81	13.69	13.69
604	NYSE	HMN	Mon, Apr 11, 1994	14.00	14.00	13.31	13.69
603	NYSE	HMN	Fri, Apr 8, 1994	12.63	14.25	12.59	14.25
602	NYSE	HMN	Thu, Apr 7, 1994	12.63	12.75	12.63	12.75
601	NYSE	HMN	Wed, Apr 6, 1994	12.25	12.50	12.25	12.50
600	NYSE	HMN	Tue, Apr 5, 1994	12.13	12.19	12.00	12.19
599	NYSE	HMN	Mon, Apr 4, 1994	12.00	12.19	12.00	12.00
598	NYSE	HMN	Thu, Mar 31, 1994	12.13	12.19	12.00	12.00
597	NYSE	HMN	Wed, Mar 30, 1994	12.38	12.44	12.13	12.13
596	NYSE	HMN	Tue, Mar 29, 1994	12.63	12.63	12.25	12.25
595	NYSE	HMN	Mon, Mar 28, 1994	12.75	12.81	12.75	12.75
594	NYSE	HMN	Fri, Mar 25, 1994	12.88	12.88	12.88	12.88
593	NYSE	HMN	Thu, Mar 24, 1994	12.88	12.88	12.75	12.75
592	NYSE	HMN	Wed, Mar 23, 1994	12.81	12.94	12.81	12.88
591	NYSE	HMN	Tue, Mar 22, 1994	12.75	12.75	12.56	12.69
590	NYSE	HMN	Mon, Mar 21, 1994	12.31	12.88	12.31	12.88
589	NYSE	HMN	Fri, Mar 18, 1994	12.38	12.50	12.31	12.50
588	NYSE	HMN	Thu, Mar 17, 1994	12.50	12.56	12.44	12.50
587	NYSE	HMN	Wed, Mar 16, 1994	12.19	12.50	12.19	12.50
586	NYSE	HMN	Tue, Mar 15, 1994	12.25	12.31	12.19	12.19
585	NYSE	HMN	Mon, Mar 14, 1994	12.19	12.25	12.19	12.19
584	NYSE	HMN	Fri, Mar 11, 1994	12.19	12.25	12.13	12.19
583	NYSE	HMN	Thu, Mar 10, 1994	12.31	12.31	12.19	12.19
582	NYSE	HMN	Wed, Mar 9, 1994	12.06	12.19	12.06	12.19
581	NYSE	HMN	Tue, Mar 8, 1994	12.13	12.13	12.00	12.13
580	NYSE	HMN	Mon, Mar 7, 1994	11.94	12.13	11.94	12.13
579	NYSE	HMN	Fri, Mar 4, 1994	12.06	12.25	12.06	12.13
578	NYSE	HMN	Thu, Mar 3, 1994	12.00	12.00	11.94	12.00
577	NYSE	HMN	Wed, Mar 2, 1994	11.94	12.00	11.94	12.00
576	NYSE	HMN	Tue, Mar 1, 1994	11.94	12.00	11.88	12.00
575	NYSE	HMN	Mon, Feb 28, 1994	12.00	12.00	11.75	11.94
574	NYSE	HMN	Fri, Feb 25, 1994	12.25	12.31	12.00	12.00
573	NYSE	HMN	Thu, Feb 24, 1994	12.38	12.38	12.25	12.31
572	NYSE	HMN	Wed, Feb 23, 1994	12.25	12.44	12.25	12.44
571	NYSE	HMN	Tue, Feb 22, 1994	12.13	12.31	12.13	12.31
570	NYSE	HMN	Fri, Feb 18, 1994	11.81	12.13	11.75	12.13
569	NYSE	HMN	Thu, Feb 17, 1994	11.75	11.75	11.63	11.75
568	NYSE	HMN	Wed, Feb 16, 1994	11.69	11.81	11.56	11.69
567	NYSE	HMN	Tue, Feb 15, 1994	11.63	11.69	11.50	11.56
566	NYSE	HMN	Mon, Feb 14, 1994	11.63	11.75	11.63	11.69
565	NYSE	HMN	Fri, Feb 11, 1994	11.56	11.56	11.50	11.56
564	NYSE	HMN	Thu, Feb 10, 1994	11.56	11.63	11.50	11.56
563	NYSE	HMN	Wed, Feb 9, 1994	11.44	11.50	11.44	11.50
562	NYSE	HMN	Tue, Feb 8, 1994	11.69	11.69	11.38	11.38
561	NYSE	HMN	Mon, Feb 7, 1994	11.88	11.88	11.69	11.69
560	NYSE	HMN	Fri, Feb 4, 1994	12.06	12.13	11.75	11.88
559	NYSE	HMN	Thu, Feb 3, 1994	12.25	12.25	12.06	12.19
558	NYSE	HMN	Wed, Feb 2, 1994	12.69	12.69	12.25	12.38
557	NYSE	HMN	Tue, Feb 1, 1994	12.50	12.75	12.38	12.69
556	NYSE	HMN	Mon, Jan 31, 1994	12.00	12.06	11.88	12.06
555	NYSE	HMN	Fri, Jan 28, 1994	11.88	12.06	11.81	12.06
554	NYSE	HMN	Thu, Jan 27, 1994	11.69	11.88	11.69	11.88
553	NYSE	HMN	Wed, Jan 26, 1994	11.81	11.88	11.75	11.81
552	NYSE	HMN	Tue, Jan 25, 1994	11.75	12.00	11.75	11.75
551	NYSE	HMN	Mon, Jan 24, 1994	11.63	11.94	11.63	11.75
550	NYSE	HMN	Fri, Jan 21, 1994	11.38	11.50	11.38	11.50
549	NYSE	HMN	Thu, Jan 20, 1994	11.50	11.50	11.38	11.38
548	NYSE	HMN	Wed, Jan 19, 1994	11.50	11.50	11.50	11.50
547	NYSE	HMN	Tue, Jan 18, 1994	11.56	11.69	11.50	11.56
546	NYSE	HMN	Mon, Jan 17, 1994	11.75	11.88	11.38	11.69
545	NYSE	HMN	Fri, Jan 14, 1994	11.88	11.94	11.81	11.81
544	NYSE	HMN	Thu, Jan 13, 1994	11.88	11.88	11.38	11.81
543	NYSE	HMN	Wed, Jan 12, 1994	12.19	12.19	11.81	11.88
542	NYSE	HMN	Tue, Jan 11, 1994	12.19	12.31	12.13	12.31
541	NYSE	HMN	Mon, Jan 10, 1994	12.13	12.19	12.13	12.13
540	NYSE	HMN	Fri, Jan 7, 1994	12.00	12.13	12.00	12.13
539	NYSE	HMN	Thu, Jan 6, 1994	12.13	12.13	12.00	12.13
538	NYSE	HMN	Wed, Jan 5, 1994	12.25	12.38	12.25	12.31
537	NYSE	HMN	Tue, Jan 4, 1994	12.44	12.44	12.38	12.38
536	NYSE	HMN	Mon, Jan 3, 1994	12.50	12.56	12.44	12.44
535	NYSE	HMN	Fri, Dec 31, 1993	12.69	12.69	12.50	12.50
534	NYSE	HMN	Thu, Dec 30, 1993	12.75	12.75	12.63	12.63
533	NYSE	HMN	Wed, Dec 29, 1993	12.94	12.94	12.75	12.88
532	NYSE	HMN	Tue, Dec 28, 1993	12.81	12.94	12.63	12.94
531	NYSE	HMN	Mon, Dec 27, 1993	12.81	12.81	12.81	12.81
530	NYSE	HMN	Thu, Dec 23, 1993	12.25	12.88	12.25	12.75
529	NYSE	HMN	Wed, Dec 22, 1993	12.31	12.31	12.13	12.25
528	NYSE	HMN	Tue, Dec 21, 1993	12.88	12.88	12.25	12.25
527	NYSE	HMN	Mon, Dec 20, 1993	12.81	13.00	12.81	13.00
526	NYSE	HMN	Fri, Dec 17, 1993	12.81	12.81	12.63	12.81
525	NYSE	HMN	Thu, Dec 16, 1993	12.69	12.69	12.63	12.63
524	NYSE	HMN	Wed, Dec 15, 1993	12.63	12.81	12.56	12.69
523	NYSE	HMN	Tue, Dec 14, 1993	12.25	12.63	12.25	12.50
522	NYSE	HMN	Mon, Dec 13, 1993	12.44	12.63	12.25	12.25
521	NYSE	HMN	Fri, Dec 10, 1993	12.31	12.31	12.31	12.31
520	NYSE	HMN	Thu, Dec 9, 1993	12.13	12.25	12.00	12.25
519	NYSE	HMN	Wed, Dec 8, 1993	12.06	12.25	12.06	12.25
518	NYSE	HMN	Tue, Dec 7, 1993	12.00	12.13	11.88	12.13
517	NYSE	HMN	Mon, Dec 6, 1993	12.00	12.19	11.94	11.94
516	NYSE	HMN	Fri, Dec 3, 1993	11.88	12.00	11.75	12.00
515	NYSE	HMN	Thu, Dec 2, 1993	11.88	12.13	11.88	11.94
514	NYSE	HMN	Wed, Dec 1, 1993	11.69	12.00	11.69	12.00
513	NYSE	HMN	Tue, Nov 30, 1993	11.63	11.69	11.56	11.56
512	NYSE	HMN	Mon, Nov 29, 1993	12.00	12.00	11.63	11.63
511	NYSE	HMN	Fri, Nov 26, 1993	11.88	12.00	11.88	12.00
510	NYSE	HMN	Wed, Nov 24, 1993	11.69	12.00	11.69	12.00
509	NYSE	HMN	Tue, Nov 23, 1993	11.44	11.63	11.44	11.63
508	NYSE	HMN	Mon, Nov 22, 1993	11.25	11.44	11.25	11.31
507	NYSE	HMN	Fri, Nov 19, 1993	11.88	11.88	11.13	11.13
506	NYSE	HMN	Thu, Nov 18, 1993	11.94	11.94	11.88	11.94
505	NYSE	HMN	Wed, Nov 17, 1993	11.88	11.94	11.88	11.94
504	NYSE	HMN	Tue, Nov 16, 1993	12.00	12.00	11.88	11.94
503	NYSE	HMN	Mon, Nov 15, 1993	12.00	12.00	12.00	12.00
502	NYSE	HMN	Fri, Nov 12, 1993	11.94	12.06	11.94	12.00
501	NYSE	HMN	Thu, Nov 11, 1993	12.25	12.25	12.06	12.06
500	NYSE	HMN	Wed, Nov 10, 1993	12.31	12.31	12.19	12.19
499	NYSE	HMN	Tue, Nov 9, 1993	12.25	12.31	12.19	12.31
498	NYSE	HMN	Mon, Nov 8, 1993	12.00	12.19	12.00	12.19
497	NYSE	HMN	Fri, Nov 5, 1993	11.63	12.00	11.63	12.00
496	NYSE	HMN	Thu, Nov 4, 1993	12.00	12.00	11.81	11.88
495	NYSE	HMN	Wed, Nov 3, 1993	12.25	12.25	11.56	11.88
494	NYSE	HMN	Tue, Nov 2, 1993	12.69	12.69	12.50	12.50
493	NYSE	HMN	Mon, Nov 1, 1993	12.88	12.88	12.63	12.69
492	NYSE	HMN	Fri, Oct 29, 1993	13.13	13.13	13.00	13.00
491	NYSE	HMN	Thu, Oct 28, 1993	13.25	13.25	13.06	13.13
490	NYSE	HMN	Wed, Oct 27, 1993	13.19	13.25	13.13	13.19
489	NYSE	HMN	Tue, Oct 26, 1993	13.19	13.44	13.19	13.25
488	NYSE	HMN	Mon, Oct 25, 1993	13.13	13.19	13.13	13.19
487	NYSE	HMN	Fri, Oct 22, 1993	13.25	13.25	13.13	13.19
486	NYSE	HMN	Thu, Oct 21, 1993	13.25	13.25	13.19	13.19
485	NYSE	HMN	Wed, Oct 20, 1993	13.31	13.38	13.13	13.19
484	NYSE	HMN	Tue, Oct 19, 1993	13.50	13.50	13.25	13.25
483	NYSE	HMN	Mon, Oct 18, 1993	13.69	13.69	13.38	13.38
482	NYSE	HMN	Fri, Oct 15, 1993	13.81	13.81	13.69	13.75
481	NYSE	HMN	Thu, Oct 14, 1993	13.81	13.88	13.81	13.88
480	NYSE	HMN	Wed, Oct 13, 1993	13.81	13.81	13.81	13.81
479	NYSE	HMN	Tue, Oct 12, 1993	13.88	13.94	13.81	13.81
478	NYSE	HMN	Mon, Oct 11, 1993	14.00	14.00	13.88	13.88
477	NYSE	HMN	Fri, Oct 8, 1993	13.88	14.00	13.88	14.00
476	NYSE	HMN	Thu, Oct 7, 1993	13.69	13.81	13.69	13.81
475	NYSE	HMN	Wed, Oct 6, 1993	13.63	13.63	13.56	13.63
474	NYSE	HMN	Tue, Oct 5, 1993	13.50	13.63	13.50	13.56
473	NYSE	HMN	Mon, Oct 4, 1993	13.56	13.63	13.50	13.50
472	NYSE	HMN	Fri, Oct 1, 1993	13.31	13.50	13.31	13.50
471	NYSE	HMN	Thu, Sep 30, 1993	13.25	13.25	13.13	13.19
470	NYSE	HMN	Wed, Sep 29, 1993	13.31	13.31	13.25	13.31
469	NYSE	HMN	Tue, Sep 28, 1993	13.63	13.63	13.25	13.25
468	NYSE	HMN	Mon, Sep 27, 1993	13.63	13.63	13.63	13.63
467	NYSE	HMN	Fri, Sep 24, 1993	13.50	13.56	13.50	13.56
466	NYSE	HMN	Thu, Sep 23, 1993	13.31	13.56	13.31	13.56
465	NYSE	HMN	Wed, Sep 22, 1993	13.31	13.38	13.31	13.38
464	NYSE	HMN	Tue, Sep 21, 1993	13.50	13.50	13.31	13.31
463	NYSE	HMN	Mon, Sep 20, 1993	13.69	13.69	13.69	13.69
462	NYSE	HMN	Fri, Sep 17, 1993	13.88	13.88	13.69	13.69
461	NYSE	HMN	Thu, Sep 16, 1993	14.00	14.00	14.00	14.00
460	NYSE	HMN	Wed, Sep 15, 1993	14.13	14.13	13.81	14.00
459	NYSE	HMN	Tue, Sep 14, 1993	13.94	14.00	13.94	14.00
458	NYSE	HMN	Mon, Sep 13, 1993	13.88	14.00	13.81	14.00
457	NYSE	HMN	Fri, Sep 10, 1993	13.63	13.81	13.56	13.81
456	NYSE	HMN	Thu, Sep 9, 1993	13.56	13.56	13.25	13.50
455	NYSE	HMN	Wed, Sep 8, 1993	14.00	14.00	13.50	13.56
454	NYSE	HMN	Tue, Sep 7, 1993	14.06	14.06	13.94	14.06
453	NYSE	HMN	Fri, Sep 3, 1993	14.13	14.19	14.13	14.19
452	NYSE	HMN	Thu, Sep 2, 1993	14.31	14.31	14.13	14.19
451	NYSE	HMN	Wed, Sep 1, 1993	14.50	14.50	14.38	14.44
450	NYSE	HMN	Tue, Aug 31, 1993	14.69	14.69	14.50	14.50
449	NYSE	HMN	Mon, Aug 30, 1993	14.56	14.69	14.56	14.69
448	NYSE	HMN	Fri, Aug 27, 1993	14.69	14.69	14.63	14.63
447	NYSE	HMN	Thu, Aug 26, 1993	14.63	14.63	14.63	14.63
446	NYSE	HMN	Wed, Aug 25, 1993	14.75	14.75	14.63	14.75
445	NYSE	HMN	Tue, Aug 24, 1993	14.50	14.75	14.50	14.75
444	NYSE	HMN	Mon, Aug 23, 1993	14.50	14.94	14.50	14.63
443	NYSE	HMN	Fri, Aug 20, 1993	14.38	14.56	14.38	14.50
442	NYSE	HMN	Thu, Aug 19, 1993	14.31	14.44	14.31	14.38
441	NYSE	HMN	Wed, Aug 18, 1993	14.06	14.31	14.06	14.31
440	NYSE	HMN	Tue, Aug 17, 1993	14.00	14.06	13.94	14.06
439	NYSE	HMN	Mon, Aug 16, 1993	14.13	14.13	14.06	14.06
438	NYSE	HMN	Fri, Aug 13, 1993	14.00	14.00	13.94	14.00
437	NYSE	HMN	Thu, Aug 12, 1993	13.63	14.06	13.63	13.94
436	NYSE	HMN	Wed, Aug 11, 1993	13.63	13.75	13.56	13.56
435	NYSE	HMN	Tue, Aug 10, 1993	13.75	13.75	13.69	13.75
434	NYSE	HMN	Mon, Aug 9, 1993	13.56	13.75	13.56	13.63
433	NYSE	HMN	Fri, Aug 6, 1993	13.63	13.69	13.56	13.69
432	NYSE	HMN	Thu, Aug 5, 1993	13.75	13.75	13.56	13.56
431	NYSE	HMN	Wed, Aug 4, 1993	13.50	13.81	13.50	13.69
430	NYSE	HMN	Tue, Aug 3, 1993	13.56	13.56	13.44	13.56
429	NYSE	HMN	Mon, Aug 2, 1993	13.25	13.50	13.25	13.44
428	NYSE	HMN	Fri, Jul 30, 1993	12.94	13.38	12.94	13.38
427	NYSE	HMN	Thu, Jul 29, 1993	12.75	12.94	12.75	12.88
426	NYSE	HMN	Wed, Jul 28, 1993	12.56	12.81	12.56	12.69
425	NYSE	HMN	Tue, Jul 27, 1993	12.63	12.69	12.63	12.63
424	NYSE	HMN	Mon, Jul 26, 1993	13.00	13.00	12.50	12.63
423	NYSE	HMN	Fri, Jul 23, 1993	12.25	12.56	12.25	12.38
422	NYSE	HMN	Thu, Jul 22, 1993	12.13	12.25	11.94	12.00
421	NYSE	HMN	Wed, Jul 21, 1993	12.38	12.38	12.00	12.00
420	NYSE	HMN	Tue, Jul 20, 1993	12.50	12.50	12.38	12.44
419	NYSE	HMN	Mon, Jul 19, 1993	12.50	12.50	12.44	12.44
418	NYSE	HMN	Fri, Jul 16, 1993	12.88	12.88	12.50	12.56
417	NYSE	HMN	Thu, Jul 15, 1993	13.00	13.00	12.94	12.94
416	NYSE	HMN	Wed, Jul 14, 1993	13.00	13.25	13.00	13.06
415	NYSE	HMN	Tue, Jul 13, 1993	12.88	13.00	12.81	12.88
414	NYSE	HMN	Mon, Jul 12, 1993	12.94	12.94	12.75	12.75
413	NYSE	HMN	Fri, Jul 9, 1993	12.88	12.94	12.88	12.88
412	NYSE	HMN	Thu, Jul 8, 1993	12.81	12.88	12.75	12.81
411	NYSE	HMN	Wed, Jul 7, 1993	12.75	12.88	12.75	12.75
410	NYSE	HMN	Tue, Jul 6, 1993	12.69	12.75	12.69	12.75
409	NYSE	HMN	Fri, Jul 2, 1993	12.69	12.75	12.69	12.69
408	NYSE	HMN	Thu, Jul 1, 1993	12.63	12.69	12.50	12.69
407	NYSE	HMN	Wed, Jun 30, 1993	12.44	12.50	12.44	12.50
406	NYSE	HMN	Tue, Jun 29, 1993	12.25	12.38	12.25	12.38
405	NYSE	HMN	Mon, Jun 28, 1993	12.19	12.25	12.19	12.25
404	NYSE	HMN	Fri, Jun 25, 1993	12.19	12.25	12.13	12.19
403	NYSE	HMN	Thu, Jun 24, 1993	12.06	12.19	12.06	12.19
402	NYSE	HMN	Wed, Jun 23, 1993	12.00	12.06	12.00	12.06
401	NYSE	HMN	Tue, Jun 22, 1993	11.75	12.06	11.75	12.06
400	NYSE	HMN	Mon, Jun 21, 1993	12.06	12.06	11.88	11.88
399	NYSE	HMN	Fri, Jun 18, 1993	12.00	12.00	11.88	12.00
398	NYSE	HMN	Thu, Jun 17, 1993	12.00	12.00	11.88	11.88
397	NYSE	HMN	Wed, Jun 16, 1993	12.00	12.06	12.00	12.00
396	NYSE	HMN	Tue, Jun 15, 1993	12.13	12.19	12.13	12.19
395	NYSE	HMN	Mon, Jun 14, 1993	12.13	12.13	12.06	12.13
394	NYSE	HMN	Fri, Jun 11, 1993	12.13	12.19	12.13	12.13
393	NYSE	HMN	Thu, Jun 10, 1993	12.06	12.13	12.00	12.00
392	NYSE	HMN	Wed, Jun 9, 1993	12.19	12.19	12.13	12.13
391	NYSE	HMN	Tue, Jun 8, 1993	12.19	12.19	12.13	12.13
390	NYSE	HMN	Mon, Jun 7, 1993	12.19	12.19	12.19	12.19
389	NYSE	HMN	Fri, Jun 4, 1993	12.25	12.25	12.19	12.19
388	NYSE	HMN	Thu, Jun 3, 1993	12.06	12.25	12.06	12.25
387	NYSE	HMN	Wed, Jun 2, 1993	12.13	12.13	12.00	12.06
386	NYSE	HMN	Tue, Jun 1, 1993	12.25	12.25	12.00	12.19
385	NYSE	HMN	Fri, May 28, 1993	12.31	12.31	12.19	12.25
384	NYSE	HMN	Thu, May 27, 1993	12.25	12.31	12.19	12.31
383	NYSE	HMN	Wed, May 26, 1993	12.19	12.38	12.19	12.31
382	NYSE	HMN	Tue, May 25, 1993	12.25	12.25	12.19	12.25
381	NYSE	HMN	Mon, May 24, 1993	12.25	12.38	12.13	12.38
380	NYSE	HMN	Fri, May 21, 1993	12.25	12.25	12.13	12.25
379	NYSE	HMN	Thu, May 20, 1993	12.25	12.31	12.25	12.31
378	NYSE	HMN	Wed, May 19, 1993	12.25	12.25	12.25	12.25
377	NYSE	HMN	Tue, May 18, 1993	12.19	12.25	12.19	12.19
376	NYSE	HMN	Mon, May 17, 1993	12.38	12.38	12.13	12.13
375	NYSE	HMN	Fri, May 14, 1993	12.56	12.56	12.31	12.38
374	NYSE	HMN	Thu, May 13, 1993	12.38	12.69	12.31	12.69
373	NYSE	HMN	Wed, May 12, 1993	12.88	12.88	11.88	12.38
372	NYSE	HMN	Tue, May 11, 1993	13.06	13.06	12.88	12.88
371	NYSE	HMN	Mon, May 10, 1993	13.19	13.19	12.88	13.06
370	NYSE	HMN	Fri, May 7, 1993	13.75	13.75	12.88	13.19
369	NYSE	HMN	Thu, May 6, 1993	13.81	13.81	13.75	13.75
368	NYSE	HMN	Wed, May 5, 1993	13.88	13.88	13.75	13.81
367	NYSE	HMN	Tue, May 4, 1993	14.00	14.00	13.81	13.88
366	NYSE	HMN	Mon, May 3, 1993	13.94	13.94	13.81	13.94
365	NYSE	HMN	Fri, Apr 30, 1993	14.19	14.19	14.00	14.00
364	NYSE	HMN	Thu, Apr 29, 1993	14.19	14.25	14.19	14.19
363	NYSE	HMN	Wed, Apr 28, 1993	14.00	14.13	14.00	14.13
362	NYSE	HMN	Tue, Apr 27, 1993	14.06	14.19	13.94	14.06
361	NYSE	HMN	Mon, Apr 26, 1993	14.00	14.25	14.00	14.06
360	NYSE	HMN	Fri, Apr 23, 1993	13.81	13.88	13.81	13.88
359	NYSE	HMN	Thu, Apr 22, 1993	13.81	13.94	13.81	13.88
358	NYSE	HMN	Wed, Apr 21, 1993	13.75	13.88	13.75	13.88
357	NYSE	HMN	Tue, Apr 20, 1993	13.88	13.88	13.75	13.75
356	NYSE	HMN	Mon, Apr 19, 1993	13.94	13.94	13.75	13.75
355	NYSE	HMN	Fri, Apr 16, 1993	13.44	13.69	13.44	13.69
354	NYSE	HMN	Thu, Apr 15, 1993	13.50	13.56	13.44	13.44
353	NYSE	HMN	Wed, Apr 14, 1993	13.31	13.50	13.25	13.50
352	NYSE	HMN	Tue, Apr 13, 1993	13.56	13.56	13.25	13.25
351	NYSE	HMN	Mon, Apr 12, 1993	13.44	13.88	13.44	13.63
350	NYSE	HMN	Thu, Apr 8, 1993	13.75	13.75	13.63	13.69
349	NYSE	HMN	Wed, Apr 7, 1993	13.69	13.75	13.63	13.75
348	NYSE	HMN	Tue, Apr 6, 1993	13.81	13.81	13.63	13.69
347	NYSE	HMN	Mon, Apr 5, 1993	13.88	14.00	13.75	13.75
346	NYSE	HMN	Fri, Apr 2, 1993	13.88	13.88	13.63	13.75
345	NYSE	HMN	Thu, Apr 1, 1993	14.13	14.13	13.88	13.88
344	NYSE	HMN	Wed, Mar 31, 1993	13.88	14.25	13.88	13.94
343	NYSE	HMN	Tue, Mar 30, 1993	13.69	13.88	13.56	13.81
342	NYSE	HMN	Mon, Mar 29, 1993	13.88	13.88	13.63	13.63
341	NYSE	HMN	Fri, Mar 26, 1993	13.75	13.88	13.75	13.88
340	NYSE	HMN	Thu, Mar 25, 1993	13.75	13.75	13.75	13.75
339	NYSE	HMN	Wed, Mar 24, 1993	13.63	13.69	13.50	13.69
338	NYSE	HMN	Tue, Mar 23, 1993	14.00	14.00	13.44	13.75
337	NYSE	HMN	Mon, Mar 22, 1993	14.19	14.19	14.00	14.00
336	NYSE	HMN	Fri, Mar 19, 1993	14.38	14.38	14.31	14.31
335	NYSE	HMN	Thu, Mar 18, 1993	14.38	14.38	14.31	14.38
334	NYSE	HMN	Wed, Mar 17, 1993	15.00	15.00	14.38	14.44
333	NYSE	HMN	Tue, Mar 16, 1993	15.13	15.13	14.75	15.00
332	NYSE	HMN	Mon, Mar 15, 1993	15.25	15.31	15.06	15.13
331	NYSE	HMN	Fri, Mar 12, 1993	15.50	15.50	15.25	15.38
330	NYSE	HMN	Thu, Mar 11, 1993	15.50	15.63	15.50	15.63
329	NYSE	HMN	Wed, Mar 10, 1993	15.63	15.63	15.56	15.56
328	NYSE	HMN	Tue, Mar 9, 1993	15.25	16.25	15.25	15.50
327	NYSE	HMN	Mon, Mar 8, 1993	14.69	15.38	14.69	15.38
326	NYSE	HMN	Fri, Mar 5, 1993	14.50	15.00	14.50	14.75
325	NYSE	HMN	Thu, Mar 4, 1993	14.38	14.50	14.38	14.50
324	NYSE	HMN	Wed, Mar 3, 1993	14.38	14.38	14.38	14.38
323	NYSE	HMN	Tue, Mar 2, 1993	14.19	14.31	14.19	14.25
322	NYSE	HMN	Mon, Mar 1, 1993	14.00	14.25	14.00	14.13
321	NYSE	HMN	Fri, Feb 26, 1993	14.00	14.13	14.00	14.13
320	NYSE	HMN	Thu, Feb 25, 1993	13.88	14.00	13.88	14.00
319	NYSE	HMN	Wed, Feb 24, 1993	13.88	13.88	13.88	13.88
318	NYSE	HMN	Tue, Feb 23, 1993	14.00	14.00	13.75	13.75
317	NYSE	HMN	Mon, Feb 22, 1993	14.13	14.50	14.13	14.25
316	NYSE	HMN	Fri, Feb 19, 1993	13.63	14.00	13.63	14.00
315	NYSE	HMN	Thu, Feb 18, 1993	13.31	13.50	13.25	13.50
314	NYSE	HMN	Wed, Feb 17, 1993	13.50	13.56	13.38	13.38
313	NYSE	HMN	Tue, Feb 16, 1993	14.31	14.31	13.50	13.50
312	NYSE	HMN	Fri, Feb 12, 1993	14.44	14.44	14.19	14.19
311	NYSE	HMN	Thu, Feb 11, 1993	14.13	14.50	14.13	14.44
310	NYSE	HMN	Wed, Feb 10, 1993	14.63	14.63	14.19	14.25
309	NYSE	HMN	Tue, Feb 9, 1993	14.94	14.94	14.75	14.75
308	NYSE	HMN	Mon, Feb 8, 1993	15.19	15.31	14.88	14.88
307	NYSE	HMN	Fri, Feb 5, 1993	15.44	15.44	15.00	15.19
306	NYSE	HMN	Thu, Feb 4, 1993	15.13	15.88	15.13	15.56
305	NYSE	HMN	Wed, Feb 3, 1993	14.38	15.00	14.13	15.00
304	NYSE	HMN	Tue, Feb 2, 1993	13.69	14.25	13.69	14.25
303	NYSE	HMN	Mon, Feb 1, 1993	13.69	13.69	13.69	13.69
302	NYSE	HMN	Fri, Jan 29, 1993	13.69	13.75	13.63	13.69
301	NYSE	HMN	Thu, Jan 28, 1993	13.69	13.69	13.63	13.63
300	NYSE	HMN	Wed, Jan 27, 1993	13.75	13.75	13.63	13.63
299	NYSE	HMN	Tue, Jan 26, 1993	13.69	13.75	13.63	13.75
298	NYSE	HMN	Mon, Jan 25, 1993	13.63	13.69	13.63	13.69
297	NYSE	HMN	Fri, Jan 22, 1993	13.69	13.69	13.50	13.56
296	NYSE	HMN	Thu, Jan 21, 1993	13.56	13.63	13.56	13.63
295	NYSE	HMN	Wed, Jan 20, 1993	13.56	13.56	13.56	13.56
294	NYSE	HMN	Tue, Jan 19, 1993	13.63	13.63	13.50	13.63
293	NYSE	HMN	Mon, Jan 18, 1993	13.88	13.88	13.63	13.63
292	NYSE	HMN	Fri, Jan 15, 1993	13.88	14.00	13.88	13.88
291	NYSE	HMN	Thu, Jan 14, 1993	13.88	13.94	13.88	13.94
290	NYSE	HMN	Wed, Jan 13, 1993	13.88	13.94	13.88	13.94
289	NYSE	HMN	Tue, Jan 12, 1993	13.75	13.88	13.63	13.88
288	NYSE	HMN	Mon, Jan 11, 1993	13.50	13.75	13.50	13.75
287	NYSE	HMN	Fri, Jan 8, 1993	13.69	13.69	13.50	13.50
286	NYSE	HMN	Thu, Jan 7, 1993	13.81	13.88	13.75	13.81
285	NYSE	HMN	Wed, Jan 6, 1993	14.00	14.00	13.88	13.88
284	NYSE	HMN	Tue, Jan 5, 1993	14.31	14.31	14.13	14.13
283	NYSE	HMN	Mon, Jan 4, 1993	14.25	14.31	14.13	14.25
282	NYSE	HMN	Thu, Dec 31, 1992	14.31	14.31	14.31	14.31
281	NYSE	HMN	Wed, Dec 30, 1992	14.31	14.38	14.25	14.31
280	NYSE	HMN	Tue, Dec 29, 1992	14.25	14.38	14.19	14.38
279	NYSE	HMN	Mon, Dec 28, 1992	14.00	14.13	14.00	14.13
278	NYSE	HMN	Thu, Dec 24, 1992	14.06	14.06	14.06	14.06
277	NYSE	HMN	Wed, Dec 23, 1992	13.75	14.13	13.75	14.13
276	NYSE	HMN	Tue, Dec 22, 1992	13.94	13.94	13.75	13.75
275	NYSE	HMN	Mon, Dec 21, 1992	13.88	14.00	13.75	14.00
274	NYSE	HMN	Fri, Dec 18, 1992	14.00	14.00	13.75	13.75
273	NYSE	HMN	Thu, Dec 17, 1992	14.00	14.00	13.94	14.00
272	NYSE	HMN	Wed, Dec 16, 1992	13.69	13.88	13.69	13.88
271	NYSE	HMN	Tue, Dec 15, 1992	13.94	13.94	13.75	13.81
270	NYSE	HMN	Mon, Dec 14, 1992	13.94	13.94	13.94	13.94
269	NYSE	HMN	Fri, Dec 11, 1992	14.00	14.00	13.88	13.94
268	NYSE	HMN	Thu, Dec 10, 1992	14.00	14.06	13.94	14.00
267	NYSE	HMN	Wed, Dec 9, 1992	14.13	14.13	14.00	14.06
266	NYSE	HMN	Tue, Dec 8, 1992	14.44	14.44	14.13	14.13
265	NYSE	HMN	Mon, Dec 7, 1992	14.31	14.50	14.31	14.44
264	NYSE	HMN	Fri, Dec 4, 1992	13.63	14.31	13.56	14.31
263	NYSE	HMN	Thu, Dec 3, 1992	13.50	13.63	13.38	13.56
262	NYSE	HMN	Wed, Dec 2, 1992	13.25	13.56	13.25	13.56
261	NYSE	HMN	Tue, Dec 1, 1992	13.25	13.25	13.13	13.25
260	NYSE	HMN	Mon, Nov 30, 1992	12.81	13.25	12.81	13.25
259	NYSE	HMN	Fri, Nov 27, 1992	12.94	12.94	12.94	12.94
258	NYSE	HMN	Wed, Nov 25, 1992	13.06	13.06	12.94	12.94
257	NYSE	HMN	Tue, Nov 24, 1992	13.06	13.06	13.00	13.06
256	NYSE	HMN	Mon, Nov 23, 1992	13.25	13.25	13.13	13.13
255	NYSE	HMN	Fri, Nov 20, 1992	13.19	13.19	13.06	13.13
254	NYSE	HMN	Thu, Nov 19, 1992	13.13	13.19	13.13	13.19
253	NYSE	HMN	Wed, Nov 18, 1992	12.94	13.25	12.94	13.25
252	NYSE	HMN	Tue, Nov 17, 1992	13.13	13.19	12.81	12.81
251	NYSE	HMN	Mon, Nov 16, 1992	13.00	13.06	13.00	13.06
250	NYSE	HMN	Fri, Nov 13, 1992	12.75	13.13	12.75	13.00
249	NYSE	HMN	Thu, Nov 12, 1992	13.00	13.00	12.75	12.75
248	NYSE	HMN	Wed, Nov 11, 1992	13.19	13.19	13.13	13.13
247	NYSE	HMN	Tue, Nov 10, 1992	13.13	13.25	13.13	13.13
246	NYSE	HMN	Mon, Nov 9, 1992	13.25	13.25	13.13	13.19
245	NYSE	HMN	Fri, Nov 6, 1992	13.25	13.31	13.19	13.25
244	NYSE	HMN	Thu, Nov 5, 1992	13.25	13.25	13.25	13.25
243	NYSE	HMN	Wed, Nov 4, 1992	13.25	13.25	13.25	13.25
242	NYSE	HMN	Tue, Nov 3, 1992	13.25	13.25	13.25	13.25
241	NYSE	HMN	Mon, Nov 2, 1992	13.38	13.38	13.13	13.25
240	NYSE	HMN	Fri, Oct 30, 1992	13.38	13.38	13.13	13.38
239	NYSE	HMN	Thu, Oct 29, 1992	13.00	13.25	12.88	13.25
238	NYSE	HMN	Wed, Oct 28, 1992	13.25	13.31	13.13	13.13
237	NYSE	HMN	Tue, Oct 27, 1992	13.38	13.38	13.38	13.38
236	NYSE	HMN	Mon, Oct 26, 1992	13.31	13.38	13.31	13.38
235	NYSE	HMN	Fri, Oct 23, 1992	13.13	13.25	12.88	13.25
234	NYSE	HMN	Thu, Oct 22, 1992	13.25	13.25	13.19	13.25
233	NYSE	HMN	Wed, Oct 21, 1992	13.31	13.31	13.25	13.25
232	NYSE	HMN	Tue, Oct 20, 1992	13.25	13.31	13.25	13.31
231	NYSE	HMN	Mon, Oct 19, 1992	13.19	13.25	13.19	13.25
230	NYSE	HMN	Fri, Oct 16, 1992	13.19	13.25	13.13	13.13
229	NYSE	HMN	Thu, Oct 15, 1992	13.31	13.38	13.13	13.19
228	NYSE	HMN	Wed, Oct 14, 1992	13.50	13.50	13.31	13.31
227	NYSE	HMN	Tue, Oct 13, 1992	13.38	13.50	13.38	13.44
226	NYSE	HMN	Mon, Oct 12, 1992	13.00	13.31	13.00	13.31
225	NYSE	HMN	Fri, Oct 9, 1992	13.00	13.31	13.00	13.19
224	NYSE	HMN	Thu, Oct 8, 1992	12.50	13.00	12.50	12.94
223	NYSE	HMN	Wed, Oct 7, 1992	12.13	12.50	12.13	12.50
222	NYSE	HMN	Tue, Oct 6, 1992	12.06	12.19	12.06	12.19
221	NYSE	HMN	Mon, Oct 5, 1992	12.13	12.13	12.06	12.06
220	NYSE	HMN	Fri, Oct 2, 1992	12.31	12.31	12.25	12.25
219	NYSE	HMN	Thu, Oct 1, 1992	12.19	12.31	12.19	12.31
218	NYSE	HMN	Wed, Sep 30, 1992	12.13	12.13	12.00	12.13
217	NYSE	HMN	Tue, Sep 29, 1992	12.25	12.25	12.19	12.25
216	NYSE	HMN	Mon, Sep 28, 1992	12.19	12.25	12.19	12.25
215	NYSE	HMN	Fri, Sep 25, 1992	12.25	12.25	12.13	12.13
214	NYSE	HMN	Thu, Sep 24, 1992	11.81	11.94	11.81	11.94
213	NYSE	HMN	Wed, Sep 23, 1992	11.81	11.81	11.75	11.75
212	NYSE	HMN	Tue, Sep 22, 1992	11.94	11.94	11.94	11.94
211	NYSE	HMN	Mon, Sep 21, 1992	11.94	11.94	11.81	11.94
210	NYSE	HMN	Fri, Sep 18, 1992	11.94	12.00	11.94	12.00
209	NYSE	HMN	Thu, Sep 17, 1992	12.00	12.00	11.81	11.94
208	NYSE	HMN	Wed, Sep 16, 1992	11.94	12.13	11.94	12.06
207	NYSE	HMN	Tue, Sep 15, 1992	12.06	12.13	12.00	12.00
206	NYSE	HMN	Mon, Sep 14, 1992	11.88	12.19	11.88	12.13
205	NYSE	HMN	Fri, Sep 11, 1992	11.94	12.13	11.88	11.88
204	NYSE	HMN	Thu, Sep 10, 1992	11.81	11.81	11.81	11.81
203	NYSE	HMN	Wed, Sep 9, 1992	11.81	11.81	11.81	11.81
202	NYSE	HMN	Tue, Sep 8, 1992	11.88	11.94	11.88	11.94
201	NYSE	HMN	Fri, Sep 4, 1992	11.69	11.88	11.69	11.81
200	NYSE	HMN	Thu, Sep 3, 1992	11.75	11.81	11.69	11.69
199	NYSE	HMN	Wed, Sep 2, 1992	11.75	11.88	11.75	11.88
198	NYSE	HMN	Tue, Sep 1, 1992	11.69	11.75	11.69	11.75
197	NYSE	HMN	Mon, Aug 31, 1992	11.63	11.81	11.63	11.69
196	NYSE	HMN	Fri, Aug 28, 1992	11.50	11.50	11.50	11.50
195	NYSE	HMN	Thu, Aug 27, 1992	11.44	11.50	11.44	11.50
194	NYSE	HMN	Wed, Aug 26, 1992	11.56	11.63	11.50	11.50
193	NYSE	HMN	Tue, Aug 25, 1992	11.88	11.88	11.63	11.63
192	NYSE	HMN	Mon, Aug 24, 1992	12.00	12.00	11.94	11.94
191	NYSE	HMN	Fri, Aug 21, 1992	12.13	12.13	12.13	12.13
190	NYSE	HMN	Thu, Aug 20, 1992	12.06	12.06	12.06	12.06
189	NYSE	HMN	Wed, Aug 19, 1992	12.13	12.13	12.13	12.13
188	NYSE	HMN	Tue, Aug 18, 1992	12.25	12.25	12.13	12.13
187	NYSE	HMN	Mon, Aug 17, 1992	12.19	12.25	12.19	12.25
186	NYSE	HMN	Fri, Aug 14, 1992	12.19	12.25	12.19	12.25
185	NYSE	HMN	Thu, Aug 13, 1992	12.31	12.31	12.19	12.19
184	NYSE	HMN	Wed, Aug 12, 1992	12.38	12.38	12.31	12.38
183	NYSE	HMN	Tue, Aug 11, 1992	12.44	12.44	12.31	12.38
182	NYSE	HMN	Mon, Aug 10, 1992	12.38	12.44	12.38	12.44
181	NYSE	HMN	Fri, Aug 7, 1992	12.25	12.44	12.25	12.44
180	NYSE	HMN	Thu, Aug 6, 1992	12.31	12.38	12.13	12.13
179	NYSE	HMN	Wed, Aug 5, 1992	12.44	12.50	12.44	12.50
178	NYSE	HMN	Tue, Aug 4, 1992	12.44	12.44	12.38	12.44
177	NYSE	HMN	Mon, Aug 3, 1992	12.50	12.63	12.50	12.50
176	NYSE	HMN	Fri, Jul 31, 1992	12.50	12.50	12.38	12.38
175	NYSE	HMN	Thu, Jul 30, 1992	12.63	12.63	12.50	12.50
174	NYSE	HMN	Wed, Jul 29, 1992	12.50	12.88	12.50	12.75
173	NYSE	HMN	Tue, Jul 28, 1992	12.19	12.38	12.19	12.38
172	NYSE	HMN	Mon, Jul 27, 1992	11.75	11.94	11.69	11.94
171	NYSE	HMN	Fri, Jul 24, 1992	11.81	11.81	11.81	11.81
170	NYSE	HMN	Thu, Jul 23, 1992	11.94	11.94	11.75	11.75
169	NYSE	HMN	Wed, Jul 22, 1992	12.00	12.00	11.75	11.81
168	NYSE	HMN	Tue, Jul 21, 1992	11.63	11.88	11.63	11.88
167	NYSE	HMN	Mon, Jul 20, 1992	11.88	11.94	11.56	11.56
166	NYSE	HMN	Fri, Jul 17, 1992	11.81	12.00	11.81	12.00
165	NYSE	HMN	Thu, Jul 16, 1992	11.75	11.75	11.75	11.75
164	NYSE	HMN	Wed, Jul 15, 1992	11.75	11.75	11.69	11.69
163	NYSE	HMN	Tue, Jul 14, 1992	11.81	11.81	11.50	11.75
162	NYSE	HMN	Mon, Jul 13, 1992	11.81	12.00	11.75	12.00
161	NYSE	HMN	Fri, Jul 10, 1992	11.25	11.63	11.25	11.63
160	NYSE	HMN	Thu, Jul 9, 1992	11.25	11.25	11.25	11.25
159	NYSE	HMN	Wed, Jul 8, 1992	11.06	11.25	11.06	11.25
158	NYSE	HMN	Tue, Jul 7, 1992	10.94	11.00	10.88	10.94
157	NYSE	HMN	Mon, Jul 6, 1992	11.06	11.06	10.88	10.94
156	NYSE	HMN	Thu, Jul 2, 1992	10.75	11.00	10.75	10.94
155	NYSE	HMN	Wed, Jul 1, 1992	10.06	10.56	9.88	10.56
154	NYSE	HMN	Tue, Jun 30, 1992	9.69	10.06	9.69	10.06
153	NYSE	HMN	Mon, Jun 29, 1992	9.63	9.69	9.63	9.63
152	NYSE	HMN	Fri, Jun 26, 1992	9.50	9.63	9.50	9.63
151	NYSE	HMN	Thu, Jun 25, 1992	9.50	9.50	9.38	9.38
150	NYSE	HMN	Wed, Jun 24, 1992	9.56	9.63	9.50	9.50
149	NYSE	HMN	Tue, Jun 23, 1992	9.69	9.69	9.63	9.63
148	NYSE	HMN	Fri, Jun 19, 1992	9.75	9.81	9.75	9.81
147	NYSE	HMN	Thu, Jun 18, 1992	9.81	9.81	9.75	9.75
146	NYSE	HMN	Wed, Jun 17, 1992	9.75	9.75	9.75	9.75
145	NYSE	HMN	Tue, Jun 16, 1992	9.75	9.75	9.75	9.75
144	NYSE	HMN	Mon, Jun 15, 1992	9.75	9.75	9.75	9.75
143	NYSE	HMN	Fri, Jun 12, 1992	9.81	9.81	9.63	9.69
142	NYSE	HMN	Wed, Jun 10, 1992	9.81	9.94	9.75	9.75
141	NYSE	HMN	Tue, Jun 9, 1992	9.81	9.88	9.81	9.88
140	NYSE	HMN	Mon, Jun 8, 1992	9.75	9.88	9.75	9.88
139	NYSE	HMN	Fri, Jun 5, 1992	9.63	9.75	9.63	9.75
138	NYSE	HMN	Thu, Jun 4, 1992	9.38	9.69	9.38	9.69
137	NYSE	HMN	Wed, Jun 3, 1992	9.31	9.38	9.31	9.38
136	NYSE	HMN	Tue, Jun 2, 1992	9.31	9.31	9.31	9.31
135	NYSE	HMN	Mon, Jun 1, 1992	9.38	9.38	9.25	9.25
134	NYSE	HMN	Fri, May 29, 1992	9.44	9.44	9.38	9.38
133	NYSE	HMN	Thu, May 28, 1992	9.38	9.50	9.25	9.38
132	NYSE	HMN	Wed, May 27, 1992	9.31	9.31	9.19	9.25
131	NYSE	HMN	Tue, May 26, 1992	9.50	9.50	9.44	9.44
130	NYSE	HMN	Fri, May 22, 1992	9.56	9.56	9.50	9.56
129	NYSE	HMN	Thu, May 21, 1992	9.75	9.75	9.63	9.63
128	NYSE	HMN	Wed, May 20, 1992	9.81	9.81	9.81	9.81
127	NYSE	HMN	Tue, May 19, 1992	10.00	10.00	9.88	9.88
126	NYSE	HMN	Mon, May 18, 1992	10.00	10.00	9.94	10.00
125	NYSE	HMN	Fri, May 15, 1992	10.00	10.00	9.94	9.94
124	NYSE	HMN	Thu, May 14, 1992	10.13	10.19	10.13	10.13
123	NYSE	HMN	Wed, May 13, 1992	10.25	10.25	10.06	10.19
122	NYSE	HMN	Tue, May 12, 1992	10.06	10.25	10.06	10.25
121	NYSE	HMN	Mon, May 11, 1992	10.06	10.06	10.06	10.06
120	NYSE	HMN	Fri, May 8, 1992	10.25	10.31	10.06	10.06
119	NYSE	HMN	Thu, May 7, 1992	10.31	10.38	10.31	10.31
118	NYSE	HMN	Wed, May 6, 1992	10.25	10.25	10.25	10.25
117	NYSE	HMN	Tue, May 5, 1992	10.31	10.31	10.25	10.25
116	NYSE	HMN	Mon, May 4, 1992	10.13	10.25	10.13	10.25
115	NYSE	HMN	Fri, May 1, 1992	10.19	10.19	10.19	10.19
114	NYSE	HMN	Thu, Apr 30, 1992	10.00	10.13	9.88	10.13
113	NYSE	HMN	Wed, Apr 29, 1992	10.00	10.13	10.00	10.13
112	NYSE	HMN	Tue, Apr 28, 1992	10.00	10.00	10.00	10.00
111	NYSE	HMN	Mon, Apr 27, 1992	10.13	10.13	9.94	9.94
110	NYSE	HMN	Fri, Apr 24, 1992	10.25	10.25	10.00	10.00
109	NYSE	HMN	Thu, Apr 23, 1992	10.38	10.38	10.25	10.25
108	NYSE	HMN	Wed, Apr 22, 1992	10.56	10.56	10.44	10.50
107	NYSE	HMN	Tue, Apr 21, 1992	10.56	10.56	10.56	10.56
106	NYSE	HMN	Thu, Apr 16, 1992	10.63	10.63	10.56	10.56
105	NYSE	HMN	Wed, Apr 15, 1992	10.63	10.69	10.63	10.63
104	NYSE	HMN	Tue, Apr 14, 1992	10.63	10.69	10.63	10.63
103	NYSE	HMN	Mon, Apr 13, 1992	10.69	10.69	10.63	10.63
102	NYSE	HMN	Fri, Apr 10, 1992	10.50	10.69	10.50	10.69
101	NYSE	HMN	Thu, Apr 9, 1992	10.50	10.50	10.25	10.31
100	NYSE	HMN	Wed, Apr 8, 1992	10.94	10.94	10.75	10.75
99	NYSE	HMN	Tue, Apr 7, 1992	11.25	11.25	11.00	11.00
98	NYSE	HMN	Mon, Apr 6, 1992	11.00	11.38	10.88	11.25
97	NYSE	HMN	Fri, Apr 3, 1992	11.00	11.00	10.88	10.94
96	NYSE	HMN	Thu, Apr 2, 1992	11.00	11.00	10.94	10.94
95	NYSE	HMN	Wed, Apr 1, 1992	10.94	11.00	10.94	11.00
94	NYSE	HMN	Tue, Mar 31, 1992	10.75	10.88	10.75	10.88
93	NYSE	HMN	Mon, Mar 30, 1992	10.69	10.75	10.69	10.75
92	NYSE	HMN	Fri, Mar 27, 1992	10.69	10.75	10.69	10.75
91	NYSE	HMN	Thu, Mar 26, 1992	10.69	10.69	10.69	10.69
90	NYSE	HMN	Wed, Mar 25, 1992	10.69	10.69	10.69	10.69
89	NYSE	HMN	Tue, Mar 24, 1992	10.63	10.63	10.56	10.56
88	NYSE	HMN	Mon, Mar 23, 1992	10.44	10.50	10.44	10.44
87	NYSE	HMN	Fri, Mar 20, 1992	10.56	10.56	10.31	10.38
86	NYSE	HMN	Thu, Mar 19, 1992	10.50	10.50	10.50	10.50
85	NYSE	HMN	Wed, Mar 18, 1992	10.56	10.56	10.44	10.44
84	NYSE	HMN	Tue, Mar 17, 1992	10.50	10.56	10.50	10.50
83	NYSE	HMN	Mon, Mar 16, 1992	10.44	10.50	10.44	10.44
82	NYSE	HMN	Fri, Mar 13, 1992	10.50	10.56	10.44	10.50
81	NYSE	HMN	Thu, Mar 12, 1992	10.38	10.38	10.38	10.38
80	NYSE	HMN	Wed, Mar 11, 1992	10.38	10.44	10.31	10.38
79	NYSE	HMN	Tue, Mar 10, 1992	10.00	10.50	10.00	10.50
78	NYSE	HMN	Mon, Mar 9, 1992	9.88	10.00	9.88	10.00
77	NYSE	HMN	Fri, Mar 6, 1992	9.88	10.00	9.88	9.88
76	NYSE	HMN	Thu, Mar 5, 1992	10.25	10.25	9.69	9.88
75	NYSE	HMN	Wed, Mar 4, 1992	10.50	10.50	10.38	10.38
74	NYSE	HMN	Tue, Mar 3, 1992	10.50	10.56	10.50	10.56
73	NYSE	HMN	Mon, Mar 2, 1992	10.56	10.56	10.50	10.56
72	NYSE	HMN	Fri, Feb 28, 1992	10.56	10.56	10.56	10.56
71	NYSE	HMN	Thu, Feb 27, 1992	10.81	10.94	10.56	10.56
70	NYSE	HMN	Wed, Feb 26, 1992	10.75	10.75	10.75	10.75
69	NYSE	HMN	Tue, Feb 25, 1992	11.00	11.00	10.88	10.88
68	NYSE	HMN	Mon, Feb 24, 1992	11.06	11.06	11.00	11.00
67	NYSE	HMN	Fri, Feb 21, 1992	11.13	11.19	11.13	11.13
66	NYSE	HMN	Thu, Feb 20, 1992	11.00	11.06	11.00	11.06
65	NYSE	HMN	Wed, Feb 19, 1992	11.13	11.13	10.94	10.94
64	NYSE	HMN	Tue, Feb 18, 1992	11.13	11.19	11.13	11.13
63	NYSE	HMN	Fri, Feb 14, 1992	10.81	11.25	10.81	11.19
62	NYSE	HMN	Thu, Feb 13, 1992	10.63	10.69	10.63	10.69
61	NYSE	HMN	Wed, Feb 12, 1992	10.56	10.56	10.56	10.56
60	NYSE	HMN	Tue, Feb 11, 1992	10.50	10.56	10.50	10.56
59	NYSE	HMN	Mon, Feb 10, 1992	10.63	10.63	10.63	10.63
58	NYSE	HMN	Fri, Feb 7, 1992	10.75	10.75	10.56	10.63
57	NYSE	HMN	Thu, Feb 6, 1992	10.88	10.88	10.75	10.75
56	NYSE	HMN	Wed, Feb 5, 1992	10.75	10.81	10.75	10.81
55	NYSE	HMN	Tue, Feb 4, 1992	10.69	10.81	10.69	10.75
54	NYSE	HMN	Mon, Feb 3, 1992	10.63	10.69	10.63	10.69
53	NYSE	HMN	Fri, Jan 31, 1992	10.63	10.63	10.63	10.63
52	NYSE	HMN	Thu, Jan 30, 1992	10.81	10.81	10.63	10.63
51	NYSE	HMN	Wed, Jan 29, 1992	11.00	11.00	10.75	10.75
50	NYSE	HMN	Tue, Jan 28, 1992	11.13	11.13	10.94	11.00
49	NYSE	HMN	Mon, Jan 27, 1992	11.31	11.31	11.00	11.13
48	NYSE	HMN	Fri, Jan 24, 1992	11.44	11.44	11.19	11.25
47	NYSE	HMN	Thu, Jan 23, 1992	11.25	11.44	11.25	11.44
46	NYSE	HMN	Wed, Jan 22, 1992	11.06	11.31	11.06	11.31
45	NYSE	HMN	Tue, Jan 21, 1992	11.13	11.63	11.00	11.00
44	NYSE	HMN	Mon, Jan 20, 1992	10.94	10.94	10.94	10.94
43	NYSE	HMN	Fri, Jan 17, 1992	10.75	10.88	10.75	10.88
42	NYSE	HMN	Thu, Jan 16, 1992	10.63	10.75	10.63	10.75
41	NYSE	HMN	Wed, Jan 15, 1992	10.63	10.75	10.63	10.63
40	NYSE	HMN	Tue, Jan 14, 1992	10.50	10.63	10.50	10.63
39	NYSE	HMN	Mon, Jan 13, 1992	10.63	10.63	10.50	10.50
38	NYSE	HMN	Fri, Jan 10, 1992	10.88	10.88	10.69	10.75
37	NYSE	HMN	Thu, Jan 9, 1992	10.63	10.94	10.63	10.81
36	NYSE	HMN	Wed, Jan 8, 1992	10.50	10.63	10.50	10.63
35	NYSE	HMN	Tue, Jan 7, 1992	10.63	10.63	10.50	10.63
34	NYSE	HMN	Mon, Jan 6, 1992	10.75	10.81	10.69	10.75
33	NYSE	HMN	Fri, Jan 3, 1992	10.88	10.94	10.81	10.88
32	NYSE	HMN	Thu, Jan 2, 1992	11.00	11.13	11.00	11.00
31	NYSE	HMN	Tue, Dec 31, 1991	10.19	11.13	10.19	11.13
30	NYSE	HMN	Mon, Dec 30, 1991	10.19	10.25	10.00	10.00
29	NYSE	HMN	Fri, Dec 27, 1991	10.19	10.25	10.00	10.13
28	NYSE	HMN	Thu, Dec 26, 1991	9.38	10.06	9.38	10.06
27	NYSE	HMN	Tue, Dec 24, 1991	9.13	9.25	9.13	9.25
26	NYSE	HMN	Mon, Dec 23, 1991	9.00	9.06	9.00	9.06
25	NYSE	HMN	Fri, Dec 20, 1991	9.00	9.00	9.00	9.00
24	NYSE	HMN	Thu, Dec 19, 1991	8.94	9.06	8.94	9.00
23	NYSE	HMN	Wed, Dec 18, 1991	8.94	9.00	8.94	8.94
22	NYSE	HMN	Tue, Dec 17, 1991	9.00	9.00	8.94	8.94
21	NYSE	HMN	Mon, Dec 16, 1991	9.00	9.00	9.00	9.00
20	NYSE	HMN	Fri, Dec 13, 1991	8.94	9.00	8.88	9.00
19	NYSE	HMN	Thu, Dec 12, 1991	8.75	8.94	8.75	8.94
18	NYSE	HMN	Wed, Dec 11, 1991	8.75	8.75	8.69	8.75
17	NYSE	HMN	Tue, Dec 10, 1991	8.69	8.75	8.69	8.75
16	NYSE	HMN	Mon, Dec 9, 1991	8.69	8.75	8.69	8.75
15	NYSE	HMN	Fri, Dec 6, 1991	8.69	8.75	8.69	8.75
14	NYSE	HMN	Thu, Dec 5, 1991	8.81	8.94	8.81	8.88
13	NYSE	HMN	Wed, Dec 4, 1991	8.88	8.88	8.75	8.88
12	NYSE	HMN	Tue, Dec 3, 1991	8.75	8.88	8.75	8.88
11	NYSE	HMN	Mon, Dec 2, 1991	8.75	8.88	8.75	8.88
10	NYSE	HMN	Fri, Nov 29, 1991	8.75	8.88	8.75	8.88
9	NYSE	HMN	Wed, Nov 27, 1991	8.75	8.88	8.75	8.88
8	NYSE	HMN	Tue, Nov 26, 1991	8.81	8.88	8.75	8.88
7	NYSE	HMN	Mon, Nov 25, 1991	8.88	8.88	8.75	8.88
6	NYSE	HMN	Fri, Nov 22, 1991	8.81	8.88	8.75	8.88
5	NYSE	HMN	Thu, Nov 21, 1991	8.81	8.88	8.75	8.88
4	NYSE	HMN	Wed, Nov 20, 1991	8.88	8.88	8.69	8.88
3	NYSE	HMN	Tue, Nov 19, 1991	8.88	8.88	8.69	8.81
2	NYSE	HMN	Mon, Nov 18, 1991	9.00	9.00	8.75	9.00
1	NYSE	HMN	Fri, Nov 15, 1991	9.00	9.19	9.00	9.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Horace Mann Educators Corp NYSE:HMN 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