abrdn Life Sciences Investors NYSE:HQL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HQL	Tue, Mar 5, 2024	13.88	13.89	13.73	13.75
7999	NYSE	HQL	Mon, Mar 4, 2024	13.93	13.95	13.86	13.92
7998	NYSE	HQL	Fri, Mar 1, 2024	13.69	13.99	13.69	13.93
7997	NYSE	HQL	Thu, Feb 29, 2024	14.01	14.04	13.68	13.69
7996	NYSE	HQL	Wed, Feb 28, 2024	13.99	14.06	13.90	13.90
7995	NYSE	HQL	Tue, Feb 27, 2024	13.87	14.05	13.87	14.01
7994	NYSE	HQL	Mon, Feb 26, 2024	13.83	13.93	13.83	13.85
7993	NYSE	HQL	Fri, Feb 23, 2024	13.82	13.94	13.75	13.82
7992	NYSE	HQL	Thu, Feb 22, 2024	13.80	13.85	13.73	13.80
7991	NYSE	HQL	Wed, Feb 21, 2024	13.79	13.89	13.67	13.68
7990	NYSE	HQL	Tue, Feb 20, 2024	14.19	14.20	14.07	13.71
7989	NYSE	HQL	Fri, Feb 16, 2024	14.06	14.11	13.98	14.10
7988	NYSE	HQL	Thu, Feb 15, 2024	14.00	14.14	14.00	14.03
7987	NYSE	HQL	Wed, Feb 14, 2024	14.11	14.11	13.95	13.97
7986	NYSE	HQL	Tue, Feb 13, 2024	13.98	14.08	13.98	14.05
7985	NYSE	HQL	Mon, Feb 12, 2024	14.09	14.18	14.07	14.11
7984	NYSE	HQL	Fri, Feb 9, 2024	13.82	13.94	13.81	13.86
7983	NYSE	HQL	Thu, Feb 8, 2024	13.87	13.92	13.80	13.85
7982	NYSE	HQL	Wed, Feb 7, 2024	13.95	13.98	13.88	13.88
7981	NYSE	HQL	Tue, Feb 6, 2024	13.89	13.97	13.89	13.94
7980	NYSE	HQL	Mon, Feb 5, 2024	13.79	13.93	13.75	13.90
7979	NYSE	HQL	Fri, Feb 2, 2024	13.81	13.91	13.80	13.82
7978	NYSE	HQL	Thu, Feb 1, 2024	13.79	13.95	13.75	13.90
7977	NYSE	HQL	Wed, Jan 31, 2024	13.78	13.88	13.71	13.72
7976	NYSE	HQL	Tue, Jan 30, 2024	13.80	13.82	13.73	13.76
7975	NYSE	HQL	Mon, Jan 29, 2024	13.60	13.83	13.57	13.81
7974	NYSE	HQL	Fri, Jan 26, 2024	13.70	13.90	13.55	13.63
7973	NYSE	HQL	Thu, Jan 25, 2024	13.90	13.97	13.79	13.81
7972	NYSE	HQL	Wed, Jan 24, 2024	14.05	14.06	13.80	13.81
7971	NYSE	HQL	Tue, Jan 23, 2024	13.97	13.99	13.87	13.96
7970	NYSE	HQL	Mon, Jan 22, 2024	14.01	14.02	13.93	13.93
7969	NYSE	HQL	Fri, Jan 19, 2024	13.93	14.03	13.89	13.95
7968	NYSE	HQL	Thu, Jan 18, 2024	13.92	13.96	13.84	13.93
7967	NYSE	HQL	Wed, Jan 17, 2024	14.00	14.03	13.89	13.92
7966	NYSE	HQL	Tue, Jan 16, 2024	14.07	14.17	14.06	14.06
7965	NYSE	HQL	Fri, Jan 12, 2024	14.21	14.37	14.15	14.16
7964	NYSE	HQL	Thu, Jan 11, 2024	14.28	14.28	14.02	14.18
7963	NYSE	HQL	Wed, Jan 10, 2024	14.35	14.36	14.23	14.33
7962	NYSE	HQL	Tue, Jan 9, 2024	14.18	14.29	14.18	14.25
7961	NYSE	HQL	Mon, Jan 8, 2024	13.89	14.20	13.89	14.20
7960	NYSE	HQL	Fri, Jan 5, 2024	13.84	13.95	13.83	13.89
7959	NYSE	HQL	Thu, Jan 4, 2024	13.77	13.94	13.77	13.89
7958	NYSE	HQL	Wed, Jan 3, 2024	13.76	13.80	13.71	13.74
7957	NYSE	HQL	Tue, Jan 2, 2024	13.46	13.81	13.36	13.73
7956	NYSE	HQL	Fri, Dec 29, 2023	13.53	13.58	13.46	13.46
7955	NYSE	HQL	Thu, Dec 28, 2023	13.68	13.70	13.49	13.55
7954	NYSE	HQL	Wed, Dec 27, 2023	13.49	13.70	13.49	13.60
7953	NYSE	HQL	Tue, Dec 26, 2023	13.38	13.52	13.38	13.49
7952	NYSE	HQL	Fri, Dec 22, 2023	13.30	13.49	13.25	13.37
7951	NYSE	HQL	Thu, Dec 21, 2023	13.00	13.17	13.00	13.11
7950	NYSE	HQL	Wed, Dec 20, 2023	13.26	13.30	12.98	12.98
7949	NYSE	HQL	Tue, Dec 19, 2023	13.18	13.27	13.18	13.26
7948	NYSE	HQL	Mon, Dec 18, 2023	13.19	13.19	13.00	13.15
7947	NYSE	HQL	Fri, Dec 15, 2023	13.25	13.25	13.08	13.15
7946	NYSE	HQL	Thu, Dec 14, 2023	13.03	13.19	13.02	13.15
7945	NYSE	HQL	Wed, Dec 13, 2023	12.63	13.00	12.63	12.99
7944	NYSE	HQL	Tue, Dec 12, 2023	12.49	12.64	12.48	12.56
7943	NYSE	HQL	Mon, Dec 11, 2023	12.45	12.50	12.45	12.49
7942	NYSE	HQL	Fri, Dec 8, 2023	12.42	12.45	12.38	12.44
7941	NYSE	HQL	Thu, Dec 7, 2023	12.45	12.50	12.36	12.44
7940	NYSE	HQL	Wed, Dec 6, 2023	12.24	12.43	12.21	12.43
7939	NYSE	HQL	Tue, Dec 5, 2023	12.24	12.29	12.19	12.22
7938	NYSE	HQL	Mon, Dec 4, 2023	12.05	12.28	12.05	12.24
7937	NYSE	HQL	Fri, Dec 1, 2023	11.93	12.10	11.89	12.06
7936	NYSE	HQL	Thu, Nov 30, 2023	11.84	12.01	11.78	11.95
7935	NYSE	HQL	Wed, Nov 29, 2023	11.67	11.93	11.67	11.78
7934	NYSE	HQL	Tue, Nov 28, 2023	11.74	11.76	11.62	11.65
7933	NYSE	HQL	Mon, Nov 27, 2023	11.85	11.86	11.69	11.74
7932	NYSE	HQL	Fri, Nov 24, 2023	11.83	11.88	11.75	11.84
7931	NYSE	HQL	Wed, Nov 22, 2023	11.72	11.83	11.72	11.78
7930	NYSE	HQL	Tue, Nov 21, 2023	11.88	11.93	11.71	11.72
7929	NYSE	HQL	Mon, Nov 20, 2023	12.10	12.21	12.10	11.87
7928	NYSE	HQL	Fri, Nov 17, 2023	11.99	12.09	11.95	12.06
7927	NYSE	HQL	Thu, Nov 16, 2023	12.07	12.07	11.88	11.90
7926	NYSE	HQL	Wed, Nov 15, 2023	12.15	12.21	12.03	12.05
7925	NYSE	HQL	Tue, Nov 14, 2023	12.04	12.23	12.01	12.08
7924	NYSE	HQL	Mon, Nov 13, 2023	11.86	11.91	11.74	11.88
7923	NYSE	HQL	Fri, Nov 10, 2023	11.68	11.97	11.67	11.87
7922	NYSE	HQL	Thu, Nov 9, 2023	12.21	12.21	11.75	11.75
7921	NYSE	HQL	Wed, Nov 8, 2023	12.43	12.45	12.15	12.16
7920	NYSE	HQL	Tue, Nov 7, 2023	12.45	12.56	12.37	12.43
7919	NYSE	HQL	Mon, Nov 6, 2023	12.43	12.50	12.41	12.46
7918	NYSE	HQL	Fri, Nov 3, 2023	12.21	12.46	12.21	12.40
7917	NYSE	HQL	Thu, Nov 2, 2023	11.94	12.14	11.94	12.09
7916	NYSE	HQL	Wed, Nov 1, 2023	11.59	11.85	11.59	11.84
7915	NYSE	HQL	Tue, Oct 31, 2023	11.52	11.59	11.46	11.59
7914	NYSE	HQL	Mon, Oct 30, 2023	11.43	11.54	11.43	11.51
7913	NYSE	HQL	Fri, Oct 27, 2023	11.59	11.59	11.34	11.35
7912	NYSE	HQL	Thu, Oct 26, 2023	11.51	11.67	11.51	11.56
7911	NYSE	HQL	Wed, Oct 25, 2023	11.79	11.79	11.55	11.60
7910	NYSE	HQL	Tue, Oct 24, 2023	11.66	11.85	11.66	11.79
7909	NYSE	HQL	Mon, Oct 23, 2023	11.81	11.81	11.65	11.67
7908	NYSE	HQL	Fri, Oct 20, 2023	11.80	11.87	11.76	11.78
7907	NYSE	HQL	Thu, Oct 19, 2023	12.05	12.06	11.71	11.77
7906	NYSE	HQL	Wed, Oct 18, 2023	12.21	12.23	12.02	12.02
7905	NYSE	HQL	Tue, Oct 17, 2023	12.30	12.36	12.26	12.28
7904	NYSE	HQL	Mon, Oct 16, 2023	12.22	12.43	12.22	12.34
7903	NYSE	HQL	Fri, Oct 13, 2023	12.30	12.36	12.27	12.28
7902	NYSE	HQL	Thu, Oct 12, 2023	12.55	12.55	12.26	12.27
7901	NYSE	HQL	Wed, Oct 11, 2023	12.54	12.62	12.50	12.55
7900	NYSE	HQL	Tue, Oct 10, 2023	12.48	12.64	12.44	12.59
7899	NYSE	HQL	Mon, Oct 9, 2023	12.44	12.58	12.34	12.54
7898	NYSE	HQL	Fri, Oct 6, 2023	12.26	12.57	12.26	12.52
7897	NYSE	HQL	Thu, Oct 5, 2023	12.16	12.43	12.16	12.39
7896	NYSE	HQL	Wed, Oct 4, 2023	12.22	12.30	12.14	12.26
7895	NYSE	HQL	Tue, Oct 3, 2023	12.31	12.40	12.23	12.26
7894	NYSE	HQL	Mon, Oct 2, 2023	12.50	12.50	12.36	12.44
7893	NYSE	HQL	Fri, Sep 29, 2023	12.61	12.61	12.45	12.47
7892	NYSE	HQL	Thu, Sep 28, 2023	12.37	12.55	12.37	12.50
7891	NYSE	HQL	Wed, Sep 27, 2023	12.45	12.49	12.34	12.44
7890	NYSE	HQL	Tue, Sep 26, 2023	12.35	12.48	12.35	12.38
7889	NYSE	HQL	Mon, Sep 25, 2023	12.35	12.44	12.25	12.39
7888	NYSE	HQL	Fri, Sep 22, 2023	12.51	12.51	12.42	12.43
7887	NYSE	HQL	Thu, Sep 21, 2023	12.58	12.60	12.44	12.45
7886	NYSE	HQL	Wed, Sep 20, 2023	12.72	12.72	12.58	12.59
7885	NYSE	HQL	Tue, Sep 19, 2023	12.58	12.73	12.58	12.64
7884	NYSE	HQL	Mon, Sep 18, 2023	12.74	12.78	12.58	12.60
7883	NYSE	HQL	Fri, Sep 15, 2023	12.86	12.90	12.72	12.83
7882	NYSE	HQL	Thu, Sep 14, 2023	12.85	12.87	12.77	12.84
7881	NYSE	HQL	Wed, Sep 13, 2023	12.90	12.94	12.80	12.80
7880	NYSE	HQL	Tue, Sep 12, 2023	12.90	12.94	12.84	12.87
7879	NYSE	HQL	Mon, Sep 11, 2023	12.90	13.00	12.88	12.92
7878	NYSE	HQL	Fri, Sep 8, 2023	12.86	13.02	12.86	12.90
7877	NYSE	HQL	Thu, Sep 7, 2023	12.89	12.96	12.86	12.91
7876	NYSE	HQL	Wed, Sep 6, 2023	12.97	12.98	12.85	12.91
7875	NYSE	HQL	Tue, Sep 5, 2023	13.17	13.17	12.97	12.99
7874	NYSE	HQL	Fri, Sep 1, 2023	13.09	13.20	13.09	13.13
7873	NYSE	HQL	Thu, Aug 31, 2023	13.08	13.18	13.00	13.01
7872	NYSE	HQL	Wed, Aug 30, 2023	13.17	13.21	13.08	13.09
7871	NYSE	HQL	Tue, Aug 29, 2023	13.12	13.22	13.12	13.19
7870	NYSE	HQL	Mon, Aug 28, 2023	13.05	13.15	13.04	13.09
7869	NYSE	HQL	Fri, Aug 25, 2023	12.99	13.07	12.95	13.03
7868	NYSE	HQL	Thu, Aug 24, 2023	13.08	13.17	12.96	12.98
7867	NYSE	HQL	Wed, Aug 23, 2023	13.46	13.54	13.44	13.12
7866	NYSE	HQL	Tue, Aug 22, 2023	13.45	13.45	13.34	13.38
7865	NYSE	HQL	Mon, Aug 21, 2023	13.25	13.44	13.24	13.41
7864	NYSE	HQL	Fri, Aug 18, 2023	13.20	13.24	13.16	13.20
7863	NYSE	HQL	Thu, Aug 17, 2023	13.31	13.33	13.21	13.23
7862	NYSE	HQL	Wed, Aug 16, 2023	13.39	13.40	13.28	13.29
7861	NYSE	HQL	Tue, Aug 15, 2023	13.48	13.48	13.37	13.43
7860	NYSE	HQL	Mon, Aug 14, 2023	13.52	13.58	13.39	13.48
7859	NYSE	HQL	Fri, Aug 11, 2023	13.46	13.51	13.39	13.50
7858	NYSE	HQL	Thu, Aug 10, 2023	13.41	13.58	13.37	13.44
7857	NYSE	HQL	Wed, Aug 9, 2023	13.31	13.46	13.30	13.39
7856	NYSE	HQL	Tue, Aug 8, 2023	13.19	13.38	13.15	13.33
7855	NYSE	HQL	Mon, Aug 7, 2023	13.31	13.33	13.22	13.27
7854	NYSE	HQL	Fri, Aug 4, 2023	13.30	13.44	13.28	13.33
7853	NYSE	HQL	Thu, Aug 3, 2023	13.30	13.36	13.22	13.23
7852	NYSE	HQL	Wed, Aug 2, 2023	13.32	13.38	13.23	13.25
7851	NYSE	HQL	Tue, Aug 1, 2023	13.40	13.42	13.29	13.33
7850	NYSE	HQL	Mon, Jul 31, 2023	13.59	13.59	13.40	13.45
7849	NYSE	HQL	Fri, Jul 28, 2023	13.45	13.58	13.35	13.54
7848	NYSE	HQL	Thu, Jul 27, 2023	13.50	13.50	13.28	13.31
7847	NYSE	HQL	Wed, Jul 26, 2023	13.49	13.49	13.39	13.43
7846	NYSE	HQL	Tue, Jul 25, 2023	13.49	13.60	13.45	13.46
7845	NYSE	HQL	Mon, Jul 24, 2023	13.74	13.74	13.47	13.50
7844	NYSE	HQL	Fri, Jul 21, 2023	13.60	13.73	13.60	13.69
7843	NYSE	HQL	Thu, Jul 20, 2023	13.61	13.69	13.55	13.60
7842	NYSE	HQL	Wed, Jul 19, 2023	13.60	13.68	13.60	13.63
7841	NYSE	HQL	Tue, Jul 18, 2023	13.49	13.62	13.49	13.54
7840	NYSE	HQL	Mon, Jul 17, 2023	13.42	13.63	13.42	13.53
7839	NYSE	HQL	Fri, Jul 14, 2023	13.48	13.48	13.30	13.41
7838	NYSE	HQL	Thu, Jul 13, 2023	13.49	13.50	13.40	13.44
7837	NYSE	HQL	Wed, Jul 12, 2023	13.55	13.61	13.38	13.39
7836	NYSE	HQL	Tue, Jul 11, 2023	13.48	13.50	13.41	13.50
7835	NYSE	HQL	Mon, Jul 10, 2023	13.18	13.49	13.15	13.41
7834	NYSE	HQL	Fri, Jul 7, 2023	13.27	13.33	13.20	13.23
7833	NYSE	HQL	Thu, Jul 6, 2023	13.48	13.48	13.25	13.29
7832	NYSE	HQL	Wed, Jul 5, 2023	13.45	13.52	13.44	13.50
7831	NYSE	HQL	Mon, Jul 3, 2023	13.52	13.54	13.40	13.44
7830	NYSE	HQL	Fri, Jun 30, 2023	13.63	13.71	13.54	13.54
7829	NYSE	HQL	Thu, Jun 29, 2023	13.71	13.72	13.54	13.55
7828	NYSE	HQL	Wed, Jun 28, 2023	13.59	13.71	13.55	13.71
7827	NYSE	HQL	Tue, Jun 27, 2023	13.72	13.72	13.58	13.62
7826	NYSE	HQL	Mon, Jun 26, 2023	13.78	13.80	13.66	13.71
7825	NYSE	HQL	Fri, Jun 23, 2023	13.83	13.85	13.79	13.80
7824	NYSE	HQL	Thu, Jun 22, 2023	13.76	13.87	13.76	13.87
7823	NYSE	HQL	Wed, Jun 21, 2023	13.77	13.88	13.72	13.77
7822	NYSE	HQL	Tue, Jun 20, 2023	13.74	13.89	13.71	13.76
7821	NYSE	HQL	Fri, Jun 16, 2023	13.92	13.93	13.72	13.76
7820	NYSE	HQL	Thu, Jun 15, 2023	13.71	13.88	13.67	13.84
7819	NYSE	HQL	Wed, Jun 14, 2023	13.81	13.84	13.62	13.71
7818	NYSE	HQL	Tue, Jun 13, 2023	13.74	13.84	13.73	13.77
7817	NYSE	HQL	Mon, Jun 12, 2023	13.74	13.74	13.58	13.69
7816	NYSE	HQL	Fri, Jun 9, 2023	13.73	13.75	13.60	13.65
7815	NYSE	HQL	Thu, Jun 8, 2023	13.68	13.71	13.50	13.70
7814	NYSE	HQL	Wed, Jun 7, 2023	13.75	13.75	13.50	13.62
7813	NYSE	HQL	Tue, Jun 6, 2023	13.76	13.76	13.59	13.61
7812	NYSE	HQL	Mon, Jun 5, 2023	13.60	13.66	13.61	13.61
7811	NYSE	HQL	Fri, Jun 2, 2023	13.50	13.58	13.42	13.58
7810	NYSE	HQL	Thu, Jun 1, 2023	13.28	13.43	13.15	13.37
7809	NYSE	HQL	Wed, May 31, 2023	13.23	13.30	13.09	13.29
7808	NYSE	HQL	Tue, May 30, 2023	13.30	13.34	13.07	13.13
7807	NYSE	HQL	Fri, May 26, 2023	13.19	13.29	13.15	13.22
7806	NYSE	HQL	Thu, May 25, 2023	13.40	13.40	13.12	13.21
7805	NYSE	HQL	Wed, May 24, 2023	13.56	13.56	13.38	13.39
7804	NYSE	HQL	Tue, May 23, 2023	13.86	13.99	13.84	13.56
7803	NYSE	HQL	Mon, May 22, 2023	13.80	13.96	13.80	13.80
7802	NYSE	HQL	Fri, May 19, 2023	13.88	13.99	13.76	13.80
7801	NYSE	HQL	Thu, May 18, 2023	13.95	13.95	13.73	13.83
7800	NYSE	HQL	Wed, May 17, 2023	13.81	13.91	13.70	13.89
7799	NYSE	HQL	Tue, May 16, 2023	14.03	14.03	13.71	13.79
7798	NYSE	HQL	Mon, May 15, 2023	13.94	14.08	13.94	14.06
7797	NYSE	HQL	Fri, May 12, 2023	13.94	13.97	13.81	13.86
7796	NYSE	HQL	Thu, May 11, 2023	13.99	13.99	13.81	13.91
7795	NYSE	HQL	Wed, May 10, 2023	14.04	14.04	13.94	13.97
7794	NYSE	HQL	Tue, May 9, 2023	13.84	13.93	13.84	13.90
7793	NYSE	HQL	Mon, May 8, 2023	14.08	14.08	13.85	13.89
7792	NYSE	HQL	Fri, May 5, 2023	13.92	14.05	13.92	14.00
7791	NYSE	HQL	Thu, May 4, 2023	13.87	13.87	13.74	13.79
7790	NYSE	HQL	Wed, May 3, 2023	13.84	14.03	13.84	13.88
7789	NYSE	HQL	Tue, May 2, 2023	14.05	14.05	13.81	13.83
7788	NYSE	HQL	Mon, May 1, 2023	13.93	14.11	13.93	14.06
7787	NYSE	HQL	Fri, Apr 28, 2023	13.75	14.00	13.69	13.93
7786	NYSE	HQL	Thu, Apr 27, 2023	13.79	13.83	13.65	13.73
7785	NYSE	HQL	Wed, Apr 26, 2023	13.89	13.89	13.61	13.73
7784	NYSE	HQL	Tue, Apr 25, 2023	14.09	14.17	13.85	13.88
7783	NYSE	HQL	Mon, Apr 24, 2023	14.20	14.20	14.06	14.10
7782	NYSE	HQL	Fri, Apr 21, 2023	14.08	14.18	14.02	14.11
7781	NYSE	HQL	Thu, Apr 20, 2023	14.08	14.12	14.00	14.02
7780	NYSE	HQL	Wed, Apr 19, 2023	14.05	14.21	14.03	14.13
7779	NYSE	HQL	Tue, Apr 18, 2023	14.26	14.26	14.03	14.09
7778	NYSE	HQL	Mon, Apr 17, 2023	14.09	14.23	14.09	14.17
7777	NYSE	HQL	Fri, Apr 14, 2023	14.09	14.18	13.94	14.03
7776	NYSE	HQL	Thu, Apr 13, 2023	13.98	14.20	13.98	14.14
7775	NYSE	HQL	Wed, Apr 12, 2023	14.10	14.10	13.91	13.95
7774	NYSE	HQL	Tue, Apr 11, 2023	14.03	14.05	13.95	14.02
7773	NYSE	HQL	Mon, Apr 10, 2023	14.04	14.04	13.91	13.95
7772	NYSE	HQL	Thu, Apr 6, 2023	13.96	14.11	13.88	14.05
7771	NYSE	HQL	Wed, Apr 5, 2023	13.86	13.96	13.79	13.89
7770	NYSE	HQL	Tue, Apr 4, 2023	14.00	14.00	13.79	13.84
7769	NYSE	HQL	Mon, Apr 3, 2023	13.95	14.02	13.88	14.02
7768	NYSE	HQL	Fri, Mar 31, 2023	13.90	13.98	13.88	13.93
7767	NYSE	HQL	Thu, Mar 30, 2023	13.94	13.95	13.71	13.79
7766	NYSE	HQL	Wed, Mar 29, 2023	13.79	13.82	13.73	13.81
7765	NYSE	HQL	Tue, Mar 28, 2023	13.65	13.74	13.58	13.61
7764	NYSE	HQL	Mon, Mar 27, 2023	13.74	13.75	13.60	13.66
7763	NYSE	HQL	Fri, Mar 24, 2023	13.46	13.68	13.39	13.62
7762	NYSE	HQL	Thu, Mar 23, 2023	13.42	13.65	13.29	13.45
7761	NYSE	HQL	Wed, Mar 22, 2023	13.65	13.70	13.37	13.37
7760	NYSE	HQL	Tue, Mar 21, 2023	13.77	13.81	13.64	13.65
7759	NYSE	HQL	Mon, Mar 20, 2023	13.55	13.73	13.55	13.70
7758	NYSE	HQL	Fri, Mar 17, 2023	13.79	13.79	13.49	13.54
7757	NYSE	HQL	Thu, Mar 16, 2023	13.72	13.95	13.55	13.84
7756	NYSE	HQL	Wed, Mar 15, 2023	13.70	13.86	13.67	13.72
7755	NYSE	HQL	Tue, Mar 14, 2023	13.96	14.01	13.79	13.85
7754	NYSE	HQL	Mon, Mar 13, 2023	13.50	13.97	13.48	13.76
7753	NYSE	HQL	Fri, Mar 10, 2023	13.69	13.73	13.46	13.52
7752	NYSE	HQL	Thu, Mar 9, 2023	13.97	14.07	13.64	13.68
7751	NYSE	HQL	Wed, Mar 8, 2023	14.14	14.14	13.94	13.97
7750	NYSE	HQL	Tue, Mar 7, 2023	14.31	14.34	14.08	14.13
7749	NYSE	HQL	Mon, Mar 6, 2023	14.29	14.35	14.26	14.32
7748	NYSE	HQL	Fri, Mar 3, 2023	14.18	14.31	14.17	14.25
7747	NYSE	HQL	Thu, Mar 2, 2023	14.12	14.15	13.99	14.12
7746	NYSE	HQL	Wed, Mar 1, 2023	13.95	14.17	13.95	14.13
7745	NYSE	HQL	Tue, Feb 28, 2023	13.94	14.02	13.87	13.96
7744	NYSE	HQL	Mon, Feb 27, 2023	13.93	14.04	13.87	13.88
7743	NYSE	HQL	Fri, Feb 24, 2023	13.84	13.94	13.78	13.81
7742	NYSE	HQL	Thu, Feb 23, 2023	14.49	14.51	14.28	14.01
7741	NYSE	HQL	Wed, Feb 22, 2023	14.33	14.45	14.31	14.33
7740	NYSE	HQL	Tue, Feb 21, 2023	14.49	14.52	14.33	14.33
7739	NYSE	HQL	Fri, Feb 17, 2023	14.44	14.65	14.41	14.60
7738	NYSE	HQL	Thu, Feb 16, 2023	14.53	14.59	14.43	14.49
7737	NYSE	HQL	Wed, Feb 15, 2023	14.56	14.64	14.49	14.63
7736	NYSE	HQL	Tue, Feb 14, 2023	14.60	14.73	14.51	14.60
7735	NYSE	HQL	Mon, Feb 13, 2023	14.61	14.68	14.48	14.64
7734	NYSE	HQL	Fri, Feb 10, 2023	14.46	14.58	14.45	14.55
7733	NYSE	HQL	Thu, Feb 9, 2023	14.66	14.75	14.43	14.46
7732	NYSE	HQL	Wed, Feb 8, 2023	14.75	14.75	14.55	14.62
7731	NYSE	HQL	Tue, Feb 7, 2023	14.68	14.83	14.55	14.79
7730	NYSE	HQL	Mon, Feb 6, 2023	14.82	14.93	14.71	14.71
7729	NYSE	HQL	Fri, Feb 3, 2023	14.75	14.97	14.75	14.82
7728	NYSE	HQL	Thu, Feb 2, 2023	14.87	14.90	14.73	14.86
7727	NYSE	HQL	Wed, Feb 1, 2023	14.92	14.99	14.64	14.88
7726	NYSE	HQL	Tue, Jan 31, 2023	14.75	14.97	14.75	14.94
7725	NYSE	HQL	Mon, Jan 30, 2023	14.75	14.83	14.67	14.74
7724	NYSE	HQL	Fri, Jan 27, 2023	14.78	14.86	14.72	14.80
7723	NYSE	HQL	Thu, Jan 26, 2023	14.88	14.91	14.71	14.79
7722	NYSE	HQL	Wed, Jan 25, 2023	14.77	14.84	14.72	14.79
7721	NYSE	HQL	Tue, Jan 24, 2023	14.80	14.87	14.61	14.81
7720	NYSE	HQL	Mon, Jan 23, 2023	14.65	14.80	14.65	14.77
7719	NYSE	HQL	Fri, Jan 20, 2023	14.52	14.69	14.52	14.66
7718	NYSE	HQL	Thu, Jan 19, 2023	14.56	14.62	14.50	14.54
7717	NYSE	HQL	Wed, Jan 18, 2023	14.80	14.93	14.61	14.62
7716	NYSE	HQL	Tue, Jan 17, 2023	14.76	14.83	14.71	14.72
7715	NYSE	HQL	Fri, Jan 13, 2023	14.70	14.83	14.67	14.76
7714	NYSE	HQL	Thu, Jan 12, 2023	14.70	14.79	14.49	14.77
7713	NYSE	HQL	Wed, Jan 11, 2023	14.63	14.73	14.58	14.68
7712	NYSE	HQL	Tue, Jan 10, 2023	14.38	14.66	14.38	14.63
7711	NYSE	HQL	Mon, Jan 9, 2023	14.80	14.80	14.41	14.46
7710	NYSE	HQL	Fri, Jan 6, 2023	14.57	14.82	14.50	14.68
7709	NYSE	HQL	Thu, Jan 5, 2023	14.47	14.59	14.41	14.51
7708	NYSE	HQL	Wed, Jan 4, 2023	14.32	14.60	14.32	14.57
7707	NYSE	HQL	Tue, Jan 3, 2023	14.34	14.40	14.20	14.32
7706	NYSE	HQL	Fri, Dec 30, 2022	14.18	14.37	14.03	14.21
7705	NYSE	HQL	Thu, Dec 29, 2022	14.11	14.44	14.11	14.33
7704	NYSE	HQL	Wed, Dec 28, 2022	14.01	14.16	13.95	14.04
7703	NYSE	HQL	Tue, Dec 27, 2022	14.38	14.41	14.01	14.03
7702	NYSE	HQL	Fri, Dec 23, 2022	14.52	14.59	14.36	14.39
7701	NYSE	HQL	Thu, Dec 22, 2022	14.55	14.59	14.45	14.56
7700	NYSE	HQL	Wed, Dec 21, 2022	14.55	14.68	14.40	14.63
7699	NYSE	HQL	Tue, Dec 20, 2022	14.40	14.55	14.38	14.49
7698	NYSE	HQL	Mon, Dec 19, 2022	14.65	14.66	14.41	14.48
7697	NYSE	HQL	Fri, Dec 16, 2022	14.65	14.72	14.52	14.62
7696	NYSE	HQL	Thu, Dec 15, 2022	14.88	14.92	14.63	14.72
7695	NYSE	HQL	Wed, Dec 14, 2022	14.89	15.05	14.80	14.96
7694	NYSE	HQL	Tue, Dec 13, 2022	15.05	15.24	14.85	14.89
7693	NYSE	HQL	Mon, Dec 12, 2022	14.68	14.85	14.68	14.79
7692	NYSE	HQL	Fri, Dec 9, 2022	14.93	14.98	14.70	14.71
7691	NYSE	HQL	Thu, Dec 8, 2022	14.89	15.11	14.74	14.99
7690	NYSE	HQL	Wed, Dec 7, 2022	14.55	14.91	14.55	14.88
7689	NYSE	HQL	Tue, Dec 6, 2022	14.87	14.90	14.50	14.59
7688	NYSE	HQL	Mon, Dec 5, 2022	15.19	15.19	14.70	14.93
7687	NYSE	HQL	Fri, Dec 2, 2022	14.89	15.25	14.89	15.23
7686	NYSE	HQL	Thu, Dec 1, 2022	15.09	15.18	15.01	15.09
7685	NYSE	HQL	Wed, Nov 30, 2022	14.64	15.13	14.64	15.08
7684	NYSE	HQL	Tue, Nov 29, 2022	14.61	14.73	14.60	14.61
7683	NYSE	HQL	Mon, Nov 28, 2022	14.54	14.85	14.54	14.63
7682	NYSE	HQL	Fri, Nov 25, 2022	14.59	14.66	14.54	14.63
7681	NYSE	HQL	Wed, Nov 23, 2022	14.76	14.85	14.63	14.63
7680	NYSE	HQL	Tue, Nov 22, 2022	14.90	15.02	14.70	14.70
7679	NYSE	HQL	Mon, Nov 21, 2022	14.94	15.00	14.85	14.85
7678	NYSE	HQL	Fri, Nov 18, 2022	14.92	15.02	14.85	14.94
7677	NYSE	HQL	Thu, Nov 17, 2022	14.71	14.96	14.71	14.92
7676	NYSE	HQL	Wed, Nov 16, 2022	14.98	15.11	14.80	14.88
7675	NYSE	HQL	Tue, Nov 15, 2022	15.25	15.30	14.93	15.05
7674	NYSE	HQL	Mon, Nov 14, 2022	15.05	15.18	14.96	15.06
7673	NYSE	HQL	Fri, Nov 11, 2022	15.02	15.09	14.78	15.00
7672	NYSE	HQL	Thu, Nov 10, 2022	14.86	15.08	14.81	15.00
7671	NYSE	HQL	Wed, Nov 9, 2022	14.72	14.85	14.53	14.54
7670	NYSE	HQL	Tue, Nov 8, 2022	14.65	14.91	14.57	14.77
7669	NYSE	HQL	Mon, Nov 7, 2022	14.61	14.77	14.46	14.69
7668	NYSE	HQL	Fri, Nov 4, 2022	14.63	14.63	14.34	14.55
7667	NYSE	HQL	Thu, Nov 3, 2022	14.27	14.59	14.27	14.50
7666	NYSE	HQL	Wed, Nov 2, 2022	14.67	14.94	14.51	14.51
7665	NYSE	HQL	Tue, Nov 1, 2022	14.75	14.78	14.63	14.69
7664	NYSE	HQL	Mon, Oct 31, 2022	14.85	14.85	14.57	14.65
7663	NYSE	HQL	Fri, Oct 28, 2022	14.23	14.85	14.23	14.85
7662	NYSE	HQL	Thu, Oct 27, 2022	14.56	14.57	14.22	14.22
7661	NYSE	HQL	Wed, Oct 26, 2022	14.19	14.60	14.19	14.50
7660	NYSE	HQL	Tue, Oct 25, 2022	13.94	14.28	13.94	14.22
7659	NYSE	HQL	Mon, Oct 24, 2022	13.86	14.06	13.76	13.91
7658	NYSE	HQL	Fri, Oct 21, 2022	13.50	13.89	13.50	13.83
7657	NYSE	HQL	Thu, Oct 20, 2022	13.58	13.81	13.53	13.55
7656	NYSE	HQL	Wed, Oct 19, 2022	13.88	13.89	13.59	13.61
7655	NYSE	HQL	Tue, Oct 18, 2022	14.28	14.45	13.94	14.02
7654	NYSE	HQL	Mon, Oct 17, 2022	13.94	14.25	13.94	14.04
7653	NYSE	HQL	Fri, Oct 14, 2022	14.15	14.18	13.79	13.79
7652	NYSE	HQL	Thu, Oct 13, 2022	13.60	14.15	13.50	14.04
7651	NYSE	HQL	Wed, Oct 12, 2022	13.79	13.88	13.69	13.75
7650	NYSE	HQL	Tue, Oct 11, 2022	13.71	14.01	13.61	13.70
7649	NYSE	HQL	Mon, Oct 10, 2022	13.76	13.85	13.65	13.75
7648	NYSE	HQL	Fri, Oct 7, 2022	14.01	14.13	13.72	13.73
7647	NYSE	HQL	Thu, Oct 6, 2022	14.10	14.29	14.09	14.13
7646	NYSE	HQL	Wed, Oct 5, 2022	14.06	14.29	13.95	14.21
7645	NYSE	HQL	Tue, Oct 4, 2022	14.07	14.28	14.07	14.20
7644	NYSE	HQL	Mon, Oct 3, 2022	13.77	14.02	13.63	13.91
7643	NYSE	HQL	Fri, Sep 30, 2022	13.55	14.01	13.55	13.66
7642	NYSE	HQL	Thu, Sep 29, 2022	13.92	13.94	13.61	13.70
7641	NYSE	HQL	Wed, Sep 28, 2022	13.60	14.10	13.60	14.01
7640	NYSE	HQL	Tue, Sep 27, 2022	13.42	13.74	13.41	13.51
7639	NYSE	HQL	Mon, Sep 26, 2022	13.56	13.67	13.33	13.39
7638	NYSE	HQL	Fri, Sep 23, 2022	13.74	13.74	13.43	13.59
7637	NYSE	HQL	Thu, Sep 22, 2022	14.00	14.00	13.75	13.81
7636	NYSE	HQL	Wed, Sep 21, 2022	14.27	14.47	14.10	14.10
7635	NYSE	HQL	Tue, Sep 20, 2022	14.25	14.45	14.22	14.31
7634	NYSE	HQL	Mon, Sep 19, 2022	14.43	14.49	14.26	14.40
7633	NYSE	HQL	Fri, Sep 16, 2022	14.70	14.70	14.47	14.55
7632	NYSE	HQL	Thu, Sep 15, 2022	14.65	14.92	14.58	14.80
7631	NYSE	HQL	Wed, Sep 14, 2022	14.57	14.82	14.56	14.68
7630	NYSE	HQL	Tue, Sep 13, 2022	14.79	14.86	14.51	14.56
7629	NYSE	HQL	Mon, Sep 12, 2022	15.12	15.18	15.05	15.10
7628	NYSE	HQL	Fri, Sep 9, 2022	15.13	15.18	14.99	15.11
7627	NYSE	HQL	Thu, Sep 8, 2022	14.66	15.09	14.66	15.01
7626	NYSE	HQL	Wed, Sep 7, 2022	14.29	14.79	14.18	14.70
7625	NYSE	HQL	Tue, Sep 6, 2022	14.54	14.56	14.36	14.37
7624	NYSE	HQL	Fri, Sep 2, 2022	14.91	14.92	14.50	14.56
7623	NYSE	HQL	Thu, Sep 1, 2022	14.39	14.73	14.33	14.73
7622	NYSE	HQL	Wed, Aug 31, 2022	14.41	14.63	14.41	14.44
7621	NYSE	HQL	Tue, Aug 30, 2022	14.54	14.73	14.38	14.46
7620	NYSE	HQL	Mon, Aug 29, 2022	14.60	14.74	14.54	14.57
7619	NYSE	HQL	Fri, Aug 26, 2022	15.17	15.17	14.69	14.72
7618	NYSE	HQL	Thu, Aug 25, 2022	15.33	15.45	15.16	15.22
7617	NYSE	HQL	Wed, Aug 24, 2022	15.40	15.80	15.40	15.27
7616	NYSE	HQL	Tue, Aug 23, 2022	15.34	15.44	15.21	15.38
7615	NYSE	HQL	Mon, Aug 22, 2022	15.49	15.72	15.34	15.40
7614	NYSE	HQL	Fri, Aug 19, 2022	15.82	15.85	15.65	15.66
7613	NYSE	HQL	Thu, Aug 18, 2022	15.99	16.22	15.86	15.93
7612	NYSE	HQL	Wed, Aug 17, 2022	15.99	16.12	15.83	15.98
7611	NYSE	HQL	Tue, Aug 16, 2022	16.29	16.29	16.02	16.15
7610	NYSE	HQL	Mon, Aug 15, 2022	15.97	16.33	15.97	16.31
7609	NYSE	HQL	Fri, Aug 12, 2022	15.82	16.08	15.82	16.00
7608	NYSE	HQL	Thu, Aug 11, 2022	16.11	16.26	15.82	15.84
7607	NYSE	HQL	Wed, Aug 10, 2022	15.86	16.05	15.77	16.02
7606	NYSE	HQL	Tue, Aug 9, 2022	16.01	16.02	15.60	15.66
7605	NYSE	HQL	Mon, Aug 8, 2022	15.90	16.29	15.78	16.01
7604	NYSE	HQL	Fri, Aug 5, 2022	15.45	15.82	15.45	15.79
7603	NYSE	HQL	Thu, Aug 4, 2022	15.41	15.66	15.29	15.58
7602	NYSE	HQL	Wed, Aug 3, 2022	15.00	15.49	15.00	15.39
7601	NYSE	HQL	Tue, Aug 2, 2022	14.66	15.00	14.66	14.82
7600	NYSE	HQL	Mon, Aug 1, 2022	14.86	14.97	14.70	14.75
7599	NYSE	HQL	Fri, Jul 29, 2022	14.96	15.01	14.86	14.92
7598	NYSE	HQL	Thu, Jul 28, 2022	15.09	15.11	14.71	15.02
7597	NYSE	HQL	Wed, Jul 27, 2022	15.08	15.12	14.87	15.09
7596	NYSE	HQL	Tue, Jul 26, 2022	14.91	15.18	14.85	15.03
7595	NYSE	HQL	Mon, Jul 25, 2022	15.13	15.14	14.83	14.93
7594	NYSE	HQL	Fri, Jul 22, 2022	15.30	15.40	15.02	15.03
7593	NYSE	HQL	Thu, Jul 21, 2022	15.37	15.47	15.26	15.32
7592	NYSE	HQL	Wed, Jul 20, 2022	15.26	15.46	15.21	15.26
7591	NYSE	HQL	Tue, Jul 19, 2022	14.80	15.25	14.76	15.25
7590	NYSE	HQL	Mon, Jul 18, 2022	15.30	15.34	14.70	14.74
7589	NYSE	HQL	Fri, Jul 15, 2022	14.90	15.13	14.80	15.13
7588	NYSE	HQL	Thu, Jul 14, 2022	14.96	15.03	14.76	14.87
7587	NYSE	HQL	Wed, Jul 13, 2022	14.90	15.28	14.90	15.18
7586	NYSE	HQL	Tue, Jul 12, 2022	14.93	15.09	14.72	15.07
7585	NYSE	HQL	Mon, Jul 11, 2022	15.08	15.25	14.95	14.95
7584	NYSE	HQL	Fri, Jul 8, 2022	15.05	15.30	14.89	15.21
7583	NYSE	HQL	Thu, Jul 7, 2022	14.85	15.17	14.82	15.14
7582	NYSE	HQL	Wed, Jul 6, 2022	14.76	14.87	14.66	14.80
7581	NYSE	HQL	Tue, Jul 5, 2022	14.35	14.73	14.16	14.73
7580	NYSE	HQL	Fri, Jul 1, 2022	14.20	14.50	14.11	14.50
7579	NYSE	HQL	Thu, Jun 30, 2022	14.34	14.40	14.13	14.23
7578	NYSE	HQL	Wed, Jun 29, 2022	14.23	14.40	14.12	14.35
7577	NYSE	HQL	Tue, Jun 28, 2022	14.49	14.57	14.16	14.33
7576	NYSE	HQL	Mon, Jun 27, 2022	14.49	14.63	14.32	14.54
7575	NYSE	HQL	Fri, Jun 24, 2022	14.44	14.52	14.25	14.49
7574	NYSE	HQL	Thu, Jun 23, 2022	13.94	14.38	13.94	14.31
7573	NYSE	HQL	Wed, Jun 22, 2022	13.60	13.97	13.60	13.88
7572	NYSE	HQL	Tue, Jun 21, 2022	13.66	13.92	13.66	13.70
7571	NYSE	HQL	Fri, Jun 17, 2022	13.12	13.65	13.12	13.49
7570	NYSE	HQL	Thu, Jun 16, 2022	13.25	13.25	13.03	13.11
7569	NYSE	HQL	Wed, Jun 15, 2022	13.25	13.65	13.24	13.48
7568	NYSE	HQL	Tue, Jun 14, 2022	13.32	13.36	13.08	13.23
7567	NYSE	HQL	Mon, Jun 13, 2022	13.56	13.60	13.06	13.31
7566	NYSE	HQL	Fri, Jun 10, 2022	13.97	14.01	13.71	13.83
7565	NYSE	HQL	Thu, Jun 9, 2022	14.38	14.41	14.02	14.02
7564	NYSE	HQL	Wed, Jun 8, 2022	14.42	14.72	14.42	14.49
7563	NYSE	HQL	Tue, Jun 7, 2022	14.15	14.51	14.15	14.45
7562	NYSE	HQL	Mon, Jun 6, 2022	14.43	14.51	14.10	14.14
7561	NYSE	HQL	Fri, Jun 3, 2022	14.26	14.58	14.26	14.35
7560	NYSE	HQL	Thu, Jun 2, 2022	14.35	14.46	14.11	14.41
7559	NYSE	HQL	Wed, Jun 1, 2022	14.60	14.61	14.28	14.37
7558	NYSE	HQL	Tue, May 31, 2022	14.75	14.76	14.46	14.57
7557	NYSE	HQL	Fri, May 27, 2022	14.45	14.82	14.43	14.75
7556	NYSE	HQL	Thu, May 26, 2022	14.27	14.51	14.25	14.42
7555	NYSE	HQL	Wed, May 25, 2022	14.46	14.70	14.46	14.25
7554	NYSE	HQL	Tue, May 24, 2022	14.62	14.67	14.48	14.52
7553	NYSE	HQL	Mon, May 23, 2022	14.81	14.89	14.68	14.76
7552	NYSE	HQL	Fri, May 20, 2022	14.86	14.86	14.36	14.68
7551	NYSE	HQL	Thu, May 19, 2022	14.54	14.87	14.54	14.69
7550	NYSE	HQL	Wed, May 18, 2022	14.94	14.96	14.62	14.64
7549	NYSE	HQL	Tue, May 17, 2022	14.67	15.07	14.67	15.07
7548	NYSE	HQL	Mon, May 16, 2022	14.43	14.75	14.35	14.56
7547	NYSE	HQL	Fri, May 13, 2022	14.30	14.70	14.30	14.40
7546	NYSE	HQL	Thu, May 12, 2022	13.96	14.39	13.86	14.10
7545	NYSE	HQL	Wed, May 11, 2022	14.46	14.72	14.13	14.14
7544	NYSE	HQL	Tue, May 10, 2022	14.54	14.98	14.29	14.49
7543	NYSE	HQL	Mon, May 9, 2022	14.68	14.76	14.22	14.28
7542	NYSE	HQL	Fri, May 6, 2022	15.50	15.52	14.75	14.94
7541	NYSE	HQL	Thu, May 5, 2022	15.99	15.99	15.50	15.54
7540	NYSE	HQL	Wed, May 4, 2022	15.77	16.15	15.51	16.11
7539	NYSE	HQL	Tue, May 3, 2022	15.72	16.00	15.66	15.76
7538	NYSE	HQL	Mon, May 2, 2022	15.45	15.72	15.32	15.70
7537	NYSE	HQL	Fri, Apr 29, 2022	15.74	16.04	15.49	15.49
7536	NYSE	HQL	Thu, Apr 28, 2022	15.77	15.87	15.38	15.79
7535	NYSE	HQL	Wed, Apr 27, 2022	15.94	16.11	15.79	15.81
7534	NYSE	HQL	Tue, Apr 26, 2022	16.39	16.52	15.95	15.95
7533	NYSE	HQL	Mon, Apr 25, 2022	16.47	16.50	16.30	16.50
7532	NYSE	HQL	Fri, Apr 22, 2022	16.57	16.62	16.32	16.53
7531	NYSE	HQL	Thu, Apr 21, 2022	17.00	17.12	16.62	16.64
7530	NYSE	HQL	Wed, Apr 20, 2022	16.80	17.01	16.57	16.95
7529	NYSE	HQL	Tue, Apr 19, 2022	16.63	16.88	16.50	16.80
7528	NYSE	HQL	Mon, Apr 18, 2022	16.83	16.83	16.56	16.67
7527	NYSE	HQL	Thu, Apr 14, 2022	16.91	17.00	16.75	16.87
7526	NYSE	HQL	Wed, Apr 13, 2022	16.48	16.98	16.48	16.90
7525	NYSE	HQL	Tue, Apr 12, 2022	16.77	16.85	16.42	16.52
7524	NYSE	HQL	Mon, Apr 11, 2022	16.98	16.98	16.67	16.67
7523	NYSE	HQL	Fri, Apr 8, 2022	17.02	17.14	16.79	17.02
7522	NYSE	HQL	Thu, Apr 7, 2022	16.73	17.05	16.60	16.99
7521	NYSE	HQL	Wed, Apr 6, 2022	16.50	16.81	16.42	16.69
7520	NYSE	HQL	Tue, Apr 5, 2022	16.86	17.04	16.66	16.67
7519	NYSE	HQL	Mon, Apr 4, 2022	16.87	17.05	16.82	16.95
7518	NYSE	HQL	Fri, Apr 1, 2022	16.56	16.84	16.52	16.83
7517	NYSE	HQL	Thu, Mar 31, 2022	16.46	16.67	16.45	16.54
7516	NYSE	HQL	Wed, Mar 30, 2022	16.49	16.66	16.36	16.45
7515	NYSE	HQL	Tue, Mar 29, 2022	16.30	16.66	16.30	16.54
7514	NYSE	HQL	Mon, Mar 28, 2022	16.11	16.32	16.01	16.20
7513	NYSE	HQL	Fri, Mar 25, 2022	16.32	16.38	16.01	16.13
7512	NYSE	HQL	Thu, Mar 24, 2022	16.13	16.39	16.04	16.31
7511	NYSE	HQL	Wed, Mar 23, 2022	16.43	16.48	16.12	16.13
7510	NYSE	HQL	Tue, Mar 22, 2022	16.33	16.61	16.31	16.49
7509	NYSE	HQL	Mon, Mar 21, 2022	16.59	16.66	16.28	16.34
7508	NYSE	HQL	Fri, Mar 18, 2022	16.27	16.59	16.27	16.53
7507	NYSE	HQL	Thu, Mar 17, 2022	15.91	16.54	15.91	16.33
7506	NYSE	HQL	Wed, Mar 16, 2022	15.68	16.06	15.66	16.01
7505	NYSE	HQL	Tue, Mar 15, 2022	15.32	15.62	15.32	15.55
7504	NYSE	HQL	Mon, Mar 14, 2022	15.68	15.83	15.32	15.35
7503	NYSE	HQL	Fri, Mar 11, 2022	15.96	16.11	15.64	15.66
7502	NYSE	HQL	Thu, Mar 10, 2022	16.12	16.12	15.71	15.92
7501	NYSE	HQL	Wed, Mar 9, 2022	16.04	16.35	16.04	16.27
7500	NYSE	HQL	Tue, Mar 8, 2022	15.79	16.24	15.71	15.86
7499	NYSE	HQL	Mon, Mar 7, 2022	16.23	16.34	15.85	15.85
7498	NYSE	HQL	Fri, Mar 4, 2022	16.18	16.40	16.18	16.21
7497	NYSE	HQL	Thu, Mar 3, 2022	16.65	16.68	16.31	16.36
7496	NYSE	HQL	Wed, Mar 2, 2022	16.53	16.68	16.46	16.56
7495	NYSE	HQL	Tue, Mar 1, 2022	16.37	16.69	16.36	16.45
7494	NYSE	HQL	Mon, Feb 28, 2022	16.49	16.58	16.20	16.47
7493	NYSE	HQL	Fri, Feb 25, 2022	16.25	16.76	16.18	16.68
7492	NYSE	HQL	Thu, Feb 24, 2022	15.79	16.30	15.62	16.30
7491	NYSE	HQL	Wed, Feb 23, 2022	16.64	16.80	16.47	16.08
7490	NYSE	HQL	Tue, Feb 22, 2022	16.75	16.95	16.14	16.64
7489	NYSE	HQL	Fri, Feb 18, 2022	17.04	17.18	16.81	16.87
7488	NYSE	HQL	Thu, Feb 17, 2022	17.47	17.47	17.04	17.11
7487	NYSE	HQL	Wed, Feb 16, 2022	17.55	17.65	17.31	17.56
7486	NYSE	HQL	Tue, Feb 15, 2022	17.40	17.80	17.40	17.61
7485	NYSE	HQL	Mon, Feb 14, 2022	17.52	17.54	17.27	17.30
7484	NYSE	HQL	Fri, Feb 11, 2022	17.77	18.05	17.55	17.61
7483	NYSE	HQL	Thu, Feb 10, 2022	18.22	18.34	17.71	17.77
7482	NYSE	HQL	Wed, Feb 9, 2022	18.19	18.47	18.08	18.38
7481	NYSE	HQL	Tue, Feb 8, 2022	18.15	18.20	17.90	18.09
7480	NYSE	HQL	Mon, Feb 7, 2022	18.01	18.34	17.95	18.15
7479	NYSE	HQL	Fri, Feb 4, 2022	17.86	18.17	17.84	18.01
7478	NYSE	HQL	Thu, Feb 3, 2022	18.10	18.15	17.93	18.00
7477	NYSE	HQL	Wed, Feb 2, 2022	18.35	18.36	18.12	18.30
7476	NYSE	HQL	Tue, Feb 1, 2022	18.19	18.38	18.02	18.38
7475	NYSE	HQL	Mon, Jan 31, 2022	17.55	18.15	17.55	18.15
7474	NYSE	HQL	Fri, Jan 28, 2022	16.98	17.52	16.81	17.52
7473	NYSE	HQL	Thu, Jan 27, 2022	17.29	17.39	16.96	17.03
7472	NYSE	HQL	Wed, Jan 26, 2022	17.40	17.79	17.09	17.24
7471	NYSE	HQL	Tue, Jan 25, 2022	17.26	17.53	17.00	17.39
7470	NYSE	HQL	Mon, Jan 24, 2022	17.16	17.43	16.35	17.40
7469	NYSE	HQL	Fri, Jan 21, 2022	17.60	17.89	17.35	17.38
7468	NYSE	HQL	Thu, Jan 20, 2022	18.13	18.30	17.75	17.78
7467	NYSE	HQL	Wed, Jan 19, 2022	18.10	18.22	17.95	17.97
7466	NYSE	HQL	Tue, Jan 18, 2022	18.54	18.54	18.03	18.13
7465	NYSE	HQL	Fri, Jan 14, 2022	18.35	18.59	18.15	18.56
7464	NYSE	HQL	Thu, Jan 13, 2022	18.77	18.78	18.41	18.44
7463	NYSE	HQL	Wed, Jan 12, 2022	18.92	18.95	18.65	18.78
7462	NYSE	HQL	Tue, Jan 11, 2022	18.68	18.98	18.61	18.84
7461	NYSE	HQL	Mon, Jan 10, 2022	18.59	18.68	18.37	18.68
7460	NYSE	HQL	Fri, Jan 7, 2022	18.55	18.88	18.55	18.60
7459	NYSE	HQL	Thu, Jan 6, 2022	18.58	18.80	18.31	18.65
7458	NYSE	HQL	Wed, Jan 5, 2022	19.00	19.05	18.57	18.59
7457	NYSE	HQL	Tue, Jan 4, 2022	19.19	19.32	18.84	19.07
7456	NYSE	HQL	Mon, Jan 3, 2022	19.24	19.33	19.12	19.29
7455	NYSE	HQL	Fri, Dec 31, 2021	19.27	19.43	19.23	19.23
7454	NYSE	HQL	Thu, Dec 30, 2021	19.30	19.46	19.27	19.31
7453	NYSE	HQL	Wed, Dec 29, 2021	19.50	19.50	19.21	19.21
7452	NYSE	HQL	Tue, Dec 28, 2021	19.63	19.78	19.50	19.51
7451	NYSE	HQL	Mon, Dec 27, 2021	19.88	19.89	19.61	19.64
7450	NYSE	HQL	Thu, Dec 23, 2021	19.52	19.82	19.43	19.82
7449	NYSE	HQL	Wed, Dec 22, 2021	19.33	19.42	19.18	19.38
7448	NYSE	HQL	Tue, Dec 21, 2021	19.08	19.44	19.04	19.33
7447	NYSE	HQL	Mon, Dec 20, 2021	19.31	19.32	19.02	19.03
7446	NYSE	HQL	Fri, Dec 17, 2021	18.75	19.38	18.72	19.32
7445	NYSE	HQL	Thu, Dec 16, 2021	19.14	19.30	18.79	18.85
7444	NYSE	HQL	Wed, Dec 15, 2021	18.77	19.10	18.66	19.10
7443	NYSE	HQL	Tue, Dec 14, 2021	18.97	18.97	18.65	18.71
7442	NYSE	HQL	Mon, Dec 13, 2021	18.63	19.01	18.63	19.00
7441	NYSE	HQL	Fri, Dec 10, 2021	18.90	18.93	18.60	18.62
7440	NYSE	HQL	Thu, Dec 9, 2021	19.25	19.30	19.00	19.00
7439	NYSE	HQL	Wed, Dec 8, 2021	19.28	19.30	19.17	19.26
7438	NYSE	HQL	Tue, Dec 7, 2021	18.70	19.30	18.69	19.24
7437	NYSE	HQL	Mon, Dec 6, 2021	18.72	18.72	18.30	18.50
7436	NYSE	HQL	Fri, Dec 3, 2021	19.25	19.29	18.65	18.72
7435	NYSE	HQL	Thu, Dec 2, 2021	19.49	19.56	19.21	19.27
7434	NYSE	HQL	Wed, Dec 1, 2021	19.85	19.94	19.53	19.53
7433	NYSE	HQL	Tue, Nov 30, 2021	20.00	20.06	19.64	19.84
7432	NYSE	HQL	Mon, Nov 29, 2021	20.02	20.20	19.94	20.03
7431	NYSE	HQL	Fri, Nov 26, 2021	19.68	20.11	19.68	19.93
7430	NYSE	HQL	Wed, Nov 24, 2021	19.80	19.89	19.61	19.72
7429	NYSE	HQL	Tue, Nov 23, 2021	19.99	20.06	19.82	19.87
7428	NYSE	HQL	Mon, Nov 22, 2021	20.58	20.71	20.40	20.02
7427	NYSE	HQL	Fri, Nov 19, 2021	20.48	20.66	20.44	20.50
7426	NYSE	HQL	Thu, Nov 18, 2021	20.60	20.61	20.48	20.50
7425	NYSE	HQL	Wed, Nov 17, 2021	20.53	20.60	20.47	20.59
7424	NYSE	HQL	Tue, Nov 16, 2021	20.54	20.66	20.50	20.60
7423	NYSE	HQL	Mon, Nov 15, 2021	20.57	20.72	20.52	20.54
7422	NYSE	HQL	Fri, Nov 12, 2021	20.71	20.77	20.47	20.61
7421	NYSE	HQL	Thu, Nov 11, 2021	20.76	20.86	20.60	20.68
7420	NYSE	HQL	Wed, Nov 10, 2021	20.93	21.04	20.66	20.74
7419	NYSE	HQL	Tue, Nov 9, 2021	21.10	21.10	20.84	20.93
7418	NYSE	HQL	Mon, Nov 8, 2021	20.86	21.04	20.84	21.01
7417	NYSE	HQL	Fri, Nov 5, 2021	21.11	21.14	20.54	20.88
7416	NYSE	HQL	Thu, Nov 4, 2021	21.59	21.60	21.14	21.18
7415	NYSE	HQL	Wed, Nov 3, 2021	21.39	21.64	21.36	21.59
7414	NYSE	HQL	Tue, Nov 2, 2021	21.33	21.50	21.21	21.37
7413	NYSE	HQL	Mon, Nov 1, 2021	21.30	21.48	21.23	21.25
7412	NYSE	HQL	Fri, Oct 29, 2021	21.30	21.35	21.21	21.27
7411	NYSE	HQL	Thu, Oct 28, 2021	21.17	21.36	21.11	21.34
7410	NYSE	HQL	Wed, Oct 27, 2021	21.32	21.32	21.06	21.13
7409	NYSE	HQL	Tue, Oct 26, 2021	21.28	21.34	21.16	21.27
7408	NYSE	HQL	Mon, Oct 25, 2021	20.97	21.20	20.93	21.20
7407	NYSE	HQL	Fri, Oct 22, 2021	20.95	20.98	20.67	20.93
7406	NYSE	HQL	Thu, Oct 21, 2021	20.72	20.93	20.72	20.89
7405	NYSE	HQL	Wed, Oct 20, 2021	20.74	20.86	20.72	20.72
7404	NYSE	HQL	Tue, Oct 19, 2021	20.65	20.83	20.65	20.79
7403	NYSE	HQL	Mon, Oct 18, 2021	20.66	20.66	20.46	20.62
7402	NYSE	HQL	Fri, Oct 15, 2021	20.82	20.82	20.62	20.66
7401	NYSE	HQL	Thu, Oct 14, 2021	20.55	20.81	20.54	20.73
7400	NYSE	HQL	Wed, Oct 13, 2021	20.40	20.53	20.38	20.47
7399	NYSE	HQL	Tue, Oct 12, 2021	20.38	20.50	20.32	20.35
7398	NYSE	HQL	Mon, Oct 11, 2021	20.30	20.48	20.28	20.30
7397	NYSE	HQL	Fri, Oct 8, 2021	20.40	20.43	20.15	20.34
7396	NYSE	HQL	Thu, Oct 7, 2021	20.09	20.42	19.96	20.28
7395	NYSE	HQL	Wed, Oct 6, 2021	19.95	20.08	19.86	19.91
7394	NYSE	HQL	Tue, Oct 5, 2021	19.95	20.17	19.93	20.09
7393	NYSE	HQL	Mon, Oct 4, 2021	20.16	20.22	19.82	19.90
7392	NYSE	HQL	Fri, Oct 1, 2021	20.75	20.75	20.08	20.17
7391	NYSE	HQL	Thu, Sep 30, 2021	20.86	20.99	20.77	20.80
7390	NYSE	HQL	Wed, Sep 29, 2021	20.77	20.95	20.73	20.75
7389	NYSE	HQL	Tue, Sep 28, 2021	21.07	21.07	20.61	20.61
7388	NYSE	HQL	Mon, Sep 27, 2021	21.30	21.36	21.07	21.17
7387	NYSE	HQL	Fri, Sep 24, 2021	21.63	21.70	21.36	21.36
7386	NYSE	HQL	Thu, Sep 23, 2021	21.50	21.74	21.50	21.65
7385	NYSE	HQL	Wed, Sep 22, 2021	21.59	21.59	21.35	21.49
7384	NYSE	HQL	Tue, Sep 21, 2021	21.34	21.58	21.34	21.52
7383	NYSE	HQL	Mon, Sep 20, 2021	21.45	21.66	21.10	21.32
7382	NYSE	HQL	Fri, Sep 17, 2021	21.85	21.85	21.65	21.75
7381	NYSE	HQL	Thu, Sep 16, 2021	21.79	21.89	21.70	21.80
7380	NYSE	HQL	Wed, Sep 15, 2021	21.75	21.92	21.66	21.76
7379	NYSE	HQL	Tue, Sep 14, 2021	21.85	22.00	21.60	21.64
7378	NYSE	HQL	Mon, Sep 13, 2021	22.06	22.16	21.76	21.84
7377	NYSE	HQL	Fri, Sep 10, 2021	22.28	22.28	22.00	22.11
7376	NYSE	HQL	Thu, Sep 9, 2021	22.16	22.27	22.11	22.17
7375	NYSE	HQL	Wed, Sep 8, 2021	22.25	22.29	21.96	22.19
7374	NYSE	HQL	Tue, Sep 7, 2021	22.11	22.24	22.11	22.24
7373	NYSE	HQL	Fri, Sep 3, 2021	21.87	22.07	21.82	22.07
7372	NYSE	HQL	Thu, Sep 2, 2021	21.91	22.07	21.78	21.82
7371	NYSE	HQL	Wed, Sep 1, 2021	21.95	22.02	21.83	21.87
7370	NYSE	HQL	Tue, Aug 31, 2021	21.73	21.85	21.68	21.85
7369	NYSE	HQL	Mon, Aug 30, 2021	21.97	22.00	21.55	21.62
7368	NYSE	HQL	Fri, Aug 27, 2021	21.99	22.25	21.81	21.95
7367	NYSE	HQL	Thu, Aug 26, 2021	22.70	22.70	21.90	21.99
7366	NYSE	HQL	Wed, Aug 25, 2021	22.58	22.70	22.51	22.24
7365	NYSE	HQL	Tue, Aug 24, 2021	22.30	22.59	22.18	22.54
7364	NYSE	HQL	Mon, Aug 23, 2021	22.02	22.28	21.97	22.22
7363	NYSE	HQL	Fri, Aug 20, 2021	21.60	21.89	21.51	21.84
7362	NYSE	HQL	Thu, Aug 19, 2021	21.85	21.88	21.51	21.59
7361	NYSE	HQL	Wed, Aug 18, 2021	21.99	22.04	21.80	21.94
7360	NYSE	HQL	Tue, Aug 17, 2021	21.54	21.94	21.54	21.92
7359	NYSE	HQL	Mon, Aug 16, 2021	21.68	21.75	21.26	21.73
7358	NYSE	HQL	Fri, Aug 13, 2021	21.74	21.84	21.62	21.70
7357	NYSE	HQL	Thu, Aug 12, 2021	21.59	21.74	21.50	21.72
7356	NYSE	HQL	Wed, Aug 11, 2021	21.77	21.92	21.44	21.61
7355	NYSE	HQL	Tue, Aug 10, 2021	21.88	21.88	21.55	21.74
7354	NYSE	HQL	Mon, Aug 9, 2021	21.31	21.90	21.31	21.84
7353	NYSE	HQL	Fri, Aug 6, 2021	21.41	21.41	21.15	21.32
7352	NYSE	HQL	Thu, Aug 5, 2021	21.26	21.49	21.26	21.43
7351	NYSE	HQL	Wed, Aug 4, 2021	21.10	21.40	21.10	21.19
7350	NYSE	HQL	Tue, Aug 3, 2021	21.03	21.11	20.86	21.09
7349	NYSE	HQL	Mon, Aug 2, 2021	20.95	21.04	20.81	20.97
7348	NYSE	HQL	Fri, Jul 30, 2021	20.79	20.88	20.74	20.80
7347	NYSE	HQL	Thu, Jul 29, 2021	20.85	20.92	20.72	20.74
7346	NYSE	HQL	Wed, Jul 28, 2021	20.41	20.82	20.41	20.77
7345	NYSE	HQL	Tue, Jul 27, 2021	20.60	20.61	20.21	20.27
7344	NYSE	HQL	Mon, Jul 26, 2021	20.94	21.01	20.57	20.64
7343	NYSE	HQL	Fri, Jul 23, 2021	20.91	20.94	20.79	20.89
7342	NYSE	HQL	Thu, Jul 22, 2021	20.81	20.90	20.75	20.84
7341	NYSE	HQL	Wed, Jul 21, 2021	20.63	20.74	20.44	20.73
7340	NYSE	HQL	Tue, Jul 20, 2021	20.60	20.81	20.52	20.58
7339	NYSE	HQL	Mon, Jul 19, 2021	20.55	20.74	20.48	20.50
7338	NYSE	HQL	Fri, Jul 16, 2021	20.69	20.74	20.55	20.63
7337	NYSE	HQL	Thu, Jul 15, 2021	20.56	20.59	20.34	20.59
7336	NYSE	HQL	Wed, Jul 14, 2021	20.77	20.82	20.54	20.58
7335	NYSE	HQL	Tue, Jul 13, 2021	20.77	20.80	20.71	20.72
7334	NYSE	HQL	Mon, Jul 12, 2021	20.87	20.92	20.76	20.81
7333	NYSE	HQL	Fri, Jul 9, 2021	21.10	21.21	20.90	20.97
7332	NYSE	HQL	Thu, Jul 8, 2021	20.90	21.03	20.75	21.01
7331	NYSE	HQL	Wed, Jul 7, 2021	21.33	21.33	20.88	21.08
7330	NYSE	HQL	Tue, Jul 6, 2021	21.55	21.55	21.22	21.31
7329	NYSE	HQL	Fri, Jul 2, 2021	21.66	21.70	21.40	21.52
7328	NYSE	HQL	Thu, Jul 1, 2021	21.44	21.58	21.40	21.58
7327	NYSE	HQL	Wed, Jun 30, 2021	21.35	21.50	21.26	21.44
7326	NYSE	HQL	Tue, Jun 29, 2021	21.14	21.43	21.12	21.32
7325	NYSE	HQL	Mon, Jun 28, 2021	21.19	21.29	20.01	21.15
7324	NYSE	HQL	Fri, Jun 25, 2021	20.97	21.16	20.96	21.11
7323	NYSE	HQL	Thu, Jun 24, 2021	20.86	21.08	20.86	20.94
7322	NYSE	HQL	Wed, Jun 23, 2021	20.88	20.93	20.68	20.80
7321	NYSE	HQL	Tue, Jun 22, 2021	20.86	20.98	20.77	20.93
7320	NYSE	HQL	Mon, Jun 21, 2021	20.63	21.05	20.61	20.96
7319	NYSE	HQL	Fri, Jun 18, 2021	20.77	20.77	20.53	20.69
7318	NYSE	HQL	Thu, Jun 17, 2021	20.84	20.97	20.66	20.81
7317	NYSE	HQL	Wed, Jun 16, 2021	20.76	20.91	20.69	20.82
7316	NYSE	HQL	Tue, Jun 15, 2021	20.88	20.98	20.65	20.85
7315	NYSE	HQL	Mon, Jun 14, 2021	20.82	21.01	20.78	20.94
7314	NYSE	HQL	Fri, Jun 11, 2021	21.03	21.03	20.74	20.79
7313	NYSE	HQL	Thu, Jun 10, 2021	20.72	21.01	20.72	21.01
7312	NYSE	HQL	Wed, Jun 9, 2021	20.65	20.83	20.59	20.65
7311	NYSE	HQL	Tue, Jun 8, 2021	20.61	20.65	20.48	20.59
7310	NYSE	HQL	Mon, Jun 7, 2021	20.04	20.65	19.93	20.51
7309	NYSE	HQL	Fri, Jun 4, 2021	19.85	20.05	19.85	19.92
7308	NYSE	HQL	Thu, Jun 3, 2021	19.70	19.89	19.70	19.83
7307	NYSE	HQL	Wed, Jun 2, 2021	19.95	20.02	19.74	19.83
7306	NYSE	HQL	Tue, Jun 1, 2021	20.00	20.02	19.78	19.85
7305	NYSE	HQL	Fri, May 28, 2021	19.65	20.00	19.64	19.93
7304	NYSE	HQL	Thu, May 27, 2021	19.80	19.86	19.62	19.65
7303	NYSE	HQL	Wed, May 26, 2021	19.89	20.15	19.89	19.68
7302	NYSE	HQL	Tue, May 25, 2021	19.99	20.04	19.91	19.94
7301	NYSE	HQL	Mon, May 24, 2021	19.86	20.03	19.81	19.96
7300	NYSE	HQL	Fri, May 21, 2021	19.91	19.98	19.74	19.78
7299	NYSE	HQL	Thu, May 20, 2021	19.55	19.91	19.51	19.76
7298	NYSE	HQL	Wed, May 19, 2021	19.41	19.59	19.28	19.43
7297	NYSE	HQL	Tue, May 18, 2021	19.72	20.00	19.69	19.71
7296	NYSE	HQL	Mon, May 17, 2021	19.37	19.73	19.37	19.71
7295	NYSE	HQL	Fri, May 14, 2021	19.29	19.54	19.23	19.41
7294	NYSE	HQL	Thu, May 13, 2021	19.24	19.49	19.01	19.14
7293	NYSE	HQL	Wed, May 12, 2021	19.40	19.57	19.25	19.25
7292	NYSE	HQL	Tue, May 11, 2021	19.39	19.65	19.30	19.55
7291	NYSE	HQL	Mon, May 10, 2021	19.72	19.96	19.46	19.46
7290	NYSE	HQL	Fri, May 7, 2021	19.64	20.00	19.64	19.78
7289	NYSE	HQL	Thu, May 6, 2021	19.85	19.85	19.49	19.60
7288	NYSE	HQL	Wed, May 5, 2021	20.15	20.16	19.81	19.89
7287	NYSE	HQL	Tue, May 4, 2021	20.51	20.54	20.01	20.09
7286	NYSE	HQL	Mon, May 3, 2021	20.61	20.72	20.51	20.63
7285	NYSE	HQL	Fri, Apr 30, 2021	20.33	20.64	20.33	20.50
7284	NYSE	HQL	Thu, Apr 29, 2021	20.70	20.70	20.32	20.34
7283	NYSE	HQL	Wed, Apr 28, 2021	20.69	20.74	20.52	20.55
7282	NYSE	HQL	Tue, Apr 27, 2021	20.83	20.88	20.66	20.77
7281	NYSE	HQL	Mon, Apr 26, 2021	20.51	20.81	20.49	20.79
7280	NYSE	HQL	Fri, Apr 23, 2021	20.34	20.54	20.19	20.45
7279	NYSE	HQL	Thu, Apr 22, 2021	20.28	20.49	20.11	20.16
7278	NYSE	HQL	Wed, Apr 21, 2021	20.05	20.29	19.96	20.27
7277	NYSE	HQL	Tue, Apr 20, 2021	19.95	20.07	19.87	20.03
7276	NYSE	HQL	Mon, Apr 19, 2021	20.13	20.18	19.78	19.99
7275	NYSE	HQL	Fri, Apr 16, 2021	20.24	20.24	20.00	20.06
7274	NYSE	HQL	Thu, Apr 15, 2021	19.92	20.29	19.81	20.08
7273	NYSE	HQL	Wed, Apr 14, 2021	19.64	20.02	19.64	19.71
7272	NYSE	HQL	Tue, Apr 13, 2021	19.37	19.67	19.26	19.54
7271	NYSE	HQL	Mon, Apr 12, 2021	19.53	19.61	19.28	19.28
7270	NYSE	HQL	Fri, Apr 9, 2021	19.55	19.62	19.49	19.53
7269	NYSE	HQL	Thu, Apr 8, 2021	19.80	19.92	19.51	19.52
7268	NYSE	HQL	Wed, Apr 7, 2021	20.00	20.00	19.62	19.68
7267	NYSE	HQL	Tue, Apr 6, 2021	20.16	20.25	19.87	19.87
7266	NYSE	HQL	Mon, Apr 5, 2021	20.11	20.23	20.06	20.12
7265	NYSE	HQL	Thu, Apr 1, 2021	19.91	20.12	19.90	20.07
7264	NYSE	HQL	Wed, Mar 31, 2021	19.69	19.89	19.64	19.71
7263	NYSE	HQL	Tue, Mar 30, 2021	19.60	19.68	19.42	19.51
7262	NYSE	HQL	Mon, Mar 29, 2021	19.70	19.81	19.51	19.69
7261	NYSE	HQL	Fri, Mar 26, 2021	19.60	19.80	19.42	19.65
7260	NYSE	HQL	Thu, Mar 25, 2021	19.58	19.70	19.52	19.57
7259	NYSE	HQL	Wed, Mar 24, 2021	20.22	20.22	19.63	19.67
7258	NYSE	HQL	Tue, Mar 23, 2021	20.69	20.69	20.06	20.14
7257	NYSE	HQL	Mon, Mar 22, 2021	20.51	20.66	20.49	20.63
7256	NYSE	HQL	Fri, Mar 19, 2021	20.18	20.44	20.10	20.43
7255	NYSE	HQL	Thu, Mar 18, 2021	20.39	20.52	20.10	20.19
7254	NYSE	HQL	Wed, Mar 17, 2021	20.35	20.65	20.18	20.62
7253	NYSE	HQL	Tue, Mar 16, 2021	20.71	20.81	20.20	20.49
7252	NYSE	HQL	Mon, Mar 15, 2021	20.30	20.62	20.30	20.57
7251	NYSE	HQL	Fri, Mar 12, 2021	20.37	20.39	20.20	20.23
7250	NYSE	HQL	Thu, Mar 11, 2021	20.36	20.50	20.31	20.40
7249	NYSE	HQL	Wed, Mar 10, 2021	20.09	20.26	19.97	20.12
7248	NYSE	HQL	Tue, Mar 9, 2021	19.59	20.06	19.52	19.97
7247	NYSE	HQL	Mon, Mar 8, 2021	19.96	20.05	19.31	19.40
7246	NYSE	HQL	Fri, Mar 5, 2021	20.14	20.15	19.29	19.83
7245	NYSE	HQL	Thu, Mar 4, 2021	20.49	20.56	19.78	20.00
7244	NYSE	HQL	Wed, Mar 3, 2021	20.79	20.80	20.25	20.50
7243	NYSE	HQL	Tue, Mar 2, 2021	21.15	21.31	20.73	20.77
7242	NYSE	HQL	Mon, Mar 1, 2021	21.30	21.34	21.02	21.16
7241	NYSE	HQL	Fri, Feb 26, 2021	21.11	21.22	20.68	20.89
7240	NYSE	HQL	Thu, Feb 25, 2021	21.81	21.81	20.75	21.00
7239	NYSE	HQL	Wed, Feb 24, 2021	21.53	21.90	21.53	21.38
7238	NYSE	HQL	Tue, Feb 23, 2021	21.51	21.67	20.96	21.52
7237	NYSE	HQL	Mon, Feb 22, 2021	22.07	22.07	21.68	21.68
7236	NYSE	HQL	Fri, Feb 19, 2021	22.03	22.32	21.94	22.07
7235	NYSE	HQL	Thu, Feb 18, 2021	21.78	21.93	21.58	21.87
7234	NYSE	HQL	Wed, Feb 17, 2021	21.67	21.85	21.47	21.85
7233	NYSE	HQL	Tue, Feb 16, 2021	22.07	22.09	21.55	21.65
7232	NYSE	HQL	Fri, Feb 12, 2021	21.91	22.06	21.80	21.90
7231	NYSE	HQL	Thu, Feb 11, 2021	21.91	22.07	21.70	21.85
7230	NYSE	HQL	Wed, Feb 10, 2021	21.90	22.12	21.69	21.89
7229	NYSE	HQL	Tue, Feb 9, 2021	21.82	21.89	21.65	21.75
7228	NYSE	HQL	Mon, Feb 8, 2021	21.45	21.79	21.37	21.72
7227	NYSE	HQL	Fri, Feb 5, 2021	21.11	21.34	21.04	21.27
7226	NYSE	HQL	Thu, Feb 4, 2021	20.87	21.08	20.85	21.03
7225	NYSE	HQL	Wed, Feb 3, 2021	20.90	21.02	20.61	20.79
7224	NYSE	HQL	Tue, Feb 2, 2021	20.67	20.91	20.38	20.78
7223	NYSE	HQL	Mon, Feb 1, 2021	20.57	20.57	20.29	20.43
7222	NYSE	HQL	Fri, Jan 29, 2021	20.45	20.64	19.95	20.30
7221	NYSE	HQL	Thu, Jan 28, 2021	20.27	20.47	20.19	20.21
7220	NYSE	HQL	Wed, Jan 27, 2021	20.76	20.76	20.03	20.13
7219	NYSE	HQL	Tue, Jan 26, 2021	21.27	21.27	20.90	20.95
7218	NYSE	HQL	Mon, Jan 25, 2021	20.93	21.18	20.80	21.18
7217	NYSE	HQL	Fri, Jan 22, 2021	20.73	20.83	20.55	20.74
7216	NYSE	HQL	Thu, Jan 21, 2021	21.05	21.13	20.63	20.77
7215	NYSE	HQL	Wed, Jan 20, 2021	20.91	21.10	20.75	20.98
7214	NYSE	HQL	Tue, Jan 19, 2021	20.53	20.80	20.34	20.78
7213	NYSE	HQL	Fri, Jan 15, 2021	20.40	20.49	20.08	20.31
7212	NYSE	HQL	Thu, Jan 14, 2021	20.50	20.58	20.39	20.44
7211	NYSE	HQL	Wed, Jan 13, 2021	20.37	20.57	20.31	20.45
7210	NYSE	HQL	Tue, Jan 12, 2021	20.22	20.55	20.20	20.31
7209	NYSE	HQL	Mon, Jan 11, 2021	20.08	20.38	19.95	20.15
7208	NYSE	HQL	Fri, Jan 8, 2021	20.15	20.33	19.96	20.10
7207	NYSE	HQL	Thu, Jan 7, 2021	19.71	20.28	19.71	20.14
7206	NYSE	HQL	Wed, Jan 6, 2021	19.35	19.67	19.17	19.53
7205	NYSE	HQL	Tue, Jan 5, 2021	19.34	19.40	19.17	19.31
7204	NYSE	HQL	Mon, Jan 4, 2021	19.82	19.82	19.20	19.40
7203	NYSE	HQL	Thu, Dec 31, 2020	19.86	19.89	19.53	19.75
7202	NYSE	HQL	Wed, Dec 30, 2020	19.82	19.95	19.70	19.79
7201	NYSE	HQL	Tue, Dec 29, 2020	20.04	20.05	19.73	19.77
7200	NYSE	HQL	Mon, Dec 28, 2020	20.33	20.45	20.00	20.02
7199	NYSE	HQL	Thu, Dec 24, 2020	20.19	20.32	20.14	20.21
7198	NYSE	HQL	Wed, Dec 23, 2020	20.10	20.17	20.03	20.11
7197	NYSE	HQL	Tue, Dec 22, 2020	20.00	20.02	19.85	19.98
7196	NYSE	HQL	Mon, Dec 21, 2020	19.80	20.00	19.73	20.00
7195	NYSE	HQL	Fri, Dec 18, 2020	19.92	19.95	19.84	19.89
7194	NYSE	HQL	Thu, Dec 17, 2020	19.80	19.80	19.69	19.80
7193	NYSE	HQL	Wed, Dec 16, 2020	19.69	19.74	19.62	19.72
7192	NYSE	HQL	Tue, Dec 15, 2020	19.57	19.64	19.36	19.59
7191	NYSE	HQL	Mon, Dec 14, 2020	19.25	19.69	19.25	19.36
7190	NYSE	HQL	Fri, Dec 11, 2020	18.85	19.04	18.85	18.97
7189	NYSE	HQL	Thu, Dec 10, 2020	18.71	18.93	18.65	18.84
7188	NYSE	HQL	Wed, Dec 9, 2020	19.06	19.15	18.73	18.78
7187	NYSE	HQL	Tue, Dec 8, 2020	18.99	19.05	18.95	19.05
7186	NYSE	HQL	Mon, Dec 7, 2020	19.00	19.06	18.93	18.96
7185	NYSE	HQL	Fri, Dec 4, 2020	19.00	19.05	18.89	18.93
7184	NYSE	HQL	Thu, Dec 3, 2020	18.92	19.04	18.76	18.89
7183	NYSE	HQL	Wed, Dec 2, 2020	18.93	18.96	18.75	18.89
7182	NYSE	HQL	Tue, Dec 1, 2020	18.88	18.99	18.75	18.85
7181	NYSE	HQL	Mon, Nov 30, 2020	18.73	18.80	18.53	18.70
7180	NYSE	HQL	Fri, Nov 27, 2020	18.50	18.80	18.50	18.73
7179	NYSE	HQL	Wed, Nov 25, 2020	18.46	18.50	18.30	18.43
7178	NYSE	HQL	Tue, Nov 24, 2020	18.56	18.74	18.47	18.32
7177	NYSE	HQL	Mon, Nov 23, 2020	18.48	18.56	18.40	18.56
7176	NYSE	HQL	Fri, Nov 20, 2020	18.29	18.42	18.26	18.31
7175	NYSE	HQL	Thu, Nov 19, 2020	18.29	18.36	18.26	18.33
7174	NYSE	HQL	Wed, Nov 18, 2020	18.64	18.64	18.25	18.30
7173	NYSE	HQL	Tue, Nov 17, 2020	18.44	18.65	18.25	18.65
7172	NYSE	HQL	Mon, Nov 16, 2020	18.36	18.49	18.30	18.46
7171	NYSE	HQL	Fri, Nov 13, 2020	17.96	18.30	17.96	18.24
7170	NYSE	HQL	Thu, Nov 12, 2020	18.00	18.06	17.75	17.90
7169	NYSE	HQL	Wed, Nov 11, 2020	17.79	18.16	17.77	17.96
7168	NYSE	HQL	Tue, Nov 10, 2020	17.70	17.86	17.53	17.73
7167	NYSE	HQL	Mon, Nov 9, 2020	18.50	18.57	17.65	17.74
7166	NYSE	HQL	Fri, Nov 6, 2020	18.17	18.17	17.65	17.75
7165	NYSE	HQL	Thu, Nov 5, 2020	18.32	18.32	18.00	18.10
7164	NYSE	HQL	Wed, Nov 4, 2020	17.47	18.25	17.47	18.07
7163	NYSE	HQL	Tue, Nov 3, 2020	16.95	17.17	16.87	17.17
7162	NYSE	HQL	Mon, Nov 2, 2020	17.03	17.03	16.60	16.80
7161	NYSE	HQL	Fri, Oct 30, 2020	17.08	17.15	16.82	16.90
7160	NYSE	HQL	Thu, Oct 29, 2020	17.18	17.29	17.08	17.19
7159	NYSE	HQL	Wed, Oct 28, 2020	17.36	17.44	17.10	17.23
7158	NYSE	HQL	Tue, Oct 27, 2020	17.64	17.72	17.54	17.62
7157	NYSE	HQL	Mon, Oct 26, 2020	17.67	17.78	17.38	17.54
7156	NYSE	HQL	Fri, Oct 23, 2020	17.98	18.02	17.67	17.77
7155	NYSE	HQL	Thu, Oct 22, 2020	17.63	17.88	17.63	17.82
7154	NYSE	HQL	Wed, Oct 21, 2020	17.81	17.83	17.52	17.59
7153	NYSE	HQL	Tue, Oct 20, 2020	17.64	17.74	17.56	17.71
7152	NYSE	HQL	Mon, Oct 19, 2020	17.99	17.99	17.54	17.57
7151	NYSE	HQL	Fri, Oct 16, 2020	18.02	18.17	17.93	17.95
7150	NYSE	HQL	Thu, Oct 15, 2020	18.22	18.22	17.76	17.91
7149	NYSE	HQL	Wed, Oct 14, 2020	18.52	18.55	18.26	18.36
7148	NYSE	HQL	Tue, Oct 13, 2020	18.39	18.57	18.39	18.39
7147	NYSE	HQL	Mon, Oct 12, 2020	18.63	18.63	18.36	18.36
7146	NYSE	HQL	Fri, Oct 9, 2020	18.59	18.64	18.42	18.42
7145	NYSE	HQL	Thu, Oct 8, 2020	18.55	18.59	18.19	18.50
7144	NYSE	HQL	Wed, Oct 7, 2020	18.04	18.37	18.04	18.31
7143	NYSE	HQL	Tue, Oct 6, 2020	18.02	18.17	17.86	17.99
7142	NYSE	HQL	Mon, Oct 5, 2020	17.54	18.00	17.54	17.95
7141	NYSE	HQL	Fri, Oct 2, 2020	17.59	17.65	17.31	17.31
7140	NYSE	HQL	Thu, Oct 1, 2020	17.68	17.75	17.59	17.66
7139	NYSE	HQL	Wed, Sep 30, 2020	17.53	17.81	17.51	17.58
7138	NYSE	HQL	Tue, Sep 29, 2020	17.51	17.60	17.42	17.53
7137	NYSE	HQL	Mon, Sep 28, 2020	17.51	17.51	17.32	17.47
7136	NYSE	HQL	Fri, Sep 25, 2020	16.91	17.35	16.90	17.32
7135	NYSE	HQL	Thu, Sep 24, 2020	17.16	17.38	16.79	16.99
7134	NYSE	HQL	Wed, Sep 23, 2020	17.57	17.59	17.06	17.08
7133	NYSE	HQL	Tue, Sep 22, 2020	17.30	17.45	17.15	17.45
7132	NYSE	HQL	Mon, Sep 21, 2020	17.41	17.51	17.12	17.25
7131	NYSE	HQL	Fri, Sep 18, 2020	17.82	17.82	17.49	17.74
7130	NYSE	HQL	Thu, Sep 17, 2020	17.57	17.82	17.51	17.71
7129	NYSE	HQL	Wed, Sep 16, 2020	17.97	18.00	17.80	17.84
7128	NYSE	HQL	Tue, Sep 15, 2020	17.69	17.89	17.69	17.85
7127	NYSE	HQL	Mon, Sep 14, 2020	16.99	17.68	16.93	17.49
7126	NYSE	HQL	Fri, Sep 11, 2020	16.74	17.00	16.65	16.74
7125	NYSE	HQL	Thu, Sep 10, 2020	17.02	17.14	16.63	16.72
7124	NYSE	HQL	Wed, Sep 9, 2020	16.81	17.05	16.81	16.90
7123	NYSE	HQL	Tue, Sep 8, 2020	16.83	16.91	16.65	16.71
7122	NYSE	HQL	Fri, Sep 4, 2020	17.28	17.35	16.71	16.97
7121	NYSE	HQL	Thu, Sep 3, 2020	17.75	17.75	17.17	17.23
7120	NYSE	HQL	Wed, Sep 2, 2020	17.63	17.77	17.52	17.77
7119	NYSE	HQL	Tue, Sep 1, 2020	17.84	17.84	17.50	17.59
7118	NYSE	HQL	Mon, Aug 31, 2020	17.63	17.85	17.60	17.83
7117	NYSE	HQL	Fri, Aug 28, 2020	17.52	17.62	17.47	17.58
7116	NYSE	HQL	Thu, Aug 27, 2020	17.55	17.65	17.34	17.49
7115	NYSE	HQL	Wed, Aug 26, 2020	17.94	17.97	17.80	17.50
7114	NYSE	HQL	Tue, Aug 25, 2020	17.83	17.91	17.71	17.86
7113	NYSE	HQL	Mon, Aug 24, 2020	17.92	17.95	17.61	17.71
7112	NYSE	HQL	Fri, Aug 21, 2020	17.95	17.97	17.69	17.82
7111	NYSE	HQL	Thu, Aug 20, 2020	17.85	17.95	17.78	17.95
7110	NYSE	HQL	Wed, Aug 19, 2020	18.08	18.12	17.91	17.91
7109	NYSE	HQL	Tue, Aug 18, 2020	18.20	18.24	17.83	18.13
7108	NYSE	HQL	Mon, Aug 17, 2020	17.98	18.22	17.92	18.15
7107	NYSE	HQL	Fri, Aug 14, 2020	17.95	17.95	17.80	17.90
7106	NYSE	HQL	Thu, Aug 13, 2020	17.97	17.99	17.82	17.94
7105	NYSE	HQL	Wed, Aug 12, 2020	17.70	17.91	17.70	17.91
7104	NYSE	HQL	Tue, Aug 11, 2020	18.09	18.09	17.54	17.60
7103	NYSE	HQL	Mon, Aug 10, 2020	18.22	18.22	17.91	18.04
7102	NYSE	HQL	Fri, Aug 7, 2020	18.15	18.25	18.05	18.09
7101	NYSE	HQL	Thu, Aug 6, 2020	18.27	18.31	18.07	18.23
7100	NYSE	HQL	Wed, Aug 5, 2020	18.35	18.36	18.19	18.23
7099	NYSE	HQL	Tue, Aug 4, 2020	18.39	18.40	18.17	18.22
7098	NYSE	HQL	Mon, Aug 3, 2020	17.95	18.42	17.95	18.41
7097	NYSE	HQL	Fri, Jul 31, 2020	18.23	18.23	17.71	17.91
7096	NYSE	HQL	Thu, Jul 30, 2020	18.05	18.22	18.05	18.18
7095	NYSE	HQL	Wed, Jul 29, 2020	18.32	18.36	18.09	18.23
7094	NYSE	HQL	Tue, Jul 28, 2020	18.58	18.60	18.29	18.29
7093	NYSE	HQL	Mon, Jul 27, 2020	18.21	18.59	18.21	18.57
7092	NYSE	HQL	Fri, Jul 24, 2020	18.36	18.36	17.90	18.12
7091	NYSE	HQL	Thu, Jul 23, 2020	18.39	18.70	18.18	18.39
7090	NYSE	HQL	Wed, Jul 22, 2020	18.62	18.78	18.42	18.49
7089	NYSE	HQL	Tue, Jul 21, 2020	19.15	19.15	18.65	18.70
7088	NYSE	HQL	Mon, Jul 20, 2020	18.96	19.28	18.95	19.06
7087	NYSE	HQL	Fri, Jul 17, 2020	18.71	18.96	18.64	18.94
7086	NYSE	HQL	Thu, Jul 16, 2020	18.78	18.78	18.44	18.64
7085	NYSE	HQL	Wed, Jul 15, 2020	18.70	18.76	18.53	18.72
7084	NYSE	HQL	Tue, Jul 14, 2020	18.07	18.48	17.87	18.48
7083	NYSE	HQL	Mon, Jul 13, 2020	18.45	18.62	18.02	18.07
7082	NYSE	HQL	Fri, Jul 10, 2020	18.47	18.47	18.12	18.37
7081	NYSE	HQL	Thu, Jul 9, 2020	18.55	18.60	18.16	18.39
7080	NYSE	HQL	Wed, Jul 8, 2020	18.54	18.69	18.37	18.51
7079	NYSE	HQL	Tue, Jul 7, 2020	18.35	18.65	18.33	18.42
7078	NYSE	HQL	Mon, Jul 6, 2020	18.72	18.72	18.21	18.35
7077	NYSE	HQL	Thu, Jul 2, 2020	18.18	18.35	18.06	18.31
7076	NYSE	HQL	Wed, Jul 1, 2020	18.06	18.11	17.82	18.08
7075	NYSE	HQL	Tue, Jun 30, 2020	17.65	17.99	17.64	17.96
7074	NYSE	HQL	Mon, Jun 29, 2020	17.86	17.86	17.57	17.64
7073	NYSE	HQL	Fri, Jun 26, 2020	18.15	18.15	17.69	17.80
7072	NYSE	HQL	Thu, Jun 25, 2020	17.96	18.17	17.87	18.13
7071	NYSE	HQL	Wed, Jun 24, 2020	18.30	18.49	17.88	18.01
7070	NYSE	HQL	Tue, Jun 23, 2020	18.41	18.59	18.31	18.38
7069	NYSE	HQL	Mon, Jun 22, 2020	18.01	18.30	17.86	18.22
7068	NYSE	HQL	Fri, Jun 19, 2020	17.73	18.10	17.69	18.06
7067	NYSE	HQL	Thu, Jun 18, 2020	17.50	17.68	17.50	17.59
7066	NYSE	HQL	Wed, Jun 17, 2020	17.67	17.79	17.55	17.56
7065	NYSE	HQL	Tue, Jun 16, 2020	17.69	17.69	17.38	17.60
7064	NYSE	HQL	Mon, Jun 15, 2020	16.79	17.38	16.79	17.26
7063	NYSE	HQL	Fri, Jun 12, 2020	17.15	17.35	16.75	17.05
7062	NYSE	HQL	Thu, Jun 11, 2020	17.34	17.46	16.86	16.92
7061	NYSE	HQL	Wed, Jun 10, 2020	17.58	17.75	17.52	17.64
7060	NYSE	HQL	Tue, Jun 9, 2020	17.50	17.78	17.41	17.57
7059	NYSE	HQL	Mon, Jun 8, 2020	17.51	17.61	17.38	17.59
7058	NYSE	HQL	Fri, Jun 5, 2020	17.67	17.67	17.38	17.50
7057	NYSE	HQL	Thu, Jun 4, 2020	17.55	17.77	17.42	17.45
7056	NYSE	HQL	Wed, Jun 3, 2020	17.76	17.81	17.60	17.68
7055	NYSE	HQL	Tue, Jun 2, 2020	17.79	17.84	17.51	17.75
7054	NYSE	HQL	Mon, Jun 1, 2020	17.74	17.88	17.61	17.79
7053	NYSE	HQL	Fri, May 29, 2020	17.60	17.84	17.40	17.80
7052	NYSE	HQL	Thu, May 28, 2020	17.59	17.84	17.59	17.65
7051	NYSE	HQL	Wed, May 27, 2020	17.83	17.92	17.34	17.58
7050	NYSE	HQL	Tue, May 26, 2020	18.20	18.24	17.81	17.83
7049	NYSE	HQL	Fri, May 22, 2020	17.76	17.92	17.64	17.91
7048	NYSE	HQL	Thu, May 21, 2020	17.88	17.93	17.61	17.69
7047	NYSE	HQL	Wed, May 20, 2020	17.73	17.95	17.68	17.89
7046	NYSE	HQL	Tue, May 19, 2020	17.76	18.02	17.56	17.63
7045	NYSE	HQL	Mon, May 18, 2020	18.07	18.10	17.78	17.83
7044	NYSE	HQL	Fri, May 15, 2020	17.13	17.70	17.13	17.66
7043	NYSE	HQL	Thu, May 14, 2020	16.93	17.38	16.81	17.35
7042	NYSE	HQL	Wed, May 13, 2020	17.62	18.00	17.13	17.38
7041	NYSE	HQL	Tue, May 12, 2020	18.00	18.24	17.58	17.58
7040	NYSE	HQL	Mon, May 11, 2020	17.35	17.95	17.31	17.95
7039	NYSE	HQL	Fri, May 8, 2020	17.35	17.50	17.24	17.41
7038	NYSE	HQL	Thu, May 7, 2020	17.19	17.40	17.12	17.27
7037	NYSE	HQL	Wed, May 6, 2020	17.19	17.40	17.12	17.13
7036	NYSE	HQL	Tue, May 5, 2020	17.02	17.36	17.02	17.17
7035	NYSE	HQL	Mon, May 4, 2020	16.57	16.90	16.45	16.90
7034	NYSE	HQL	Fri, May 1, 2020	16.76	16.78	16.31	16.52
7033	NYSE	HQL	Thu, Apr 30, 2020	17.15	17.15	16.88	17.04
7032	NYSE	HQL	Wed, Apr 29, 2020	17.36	17.43	17.10	17.17
7031	NYSE	HQL	Tue, Apr 28, 2020	17.60	17.60	16.89	17.13
7030	NYSE	HQL	Mon, Apr 27, 2020	17.37	17.59	17.31	17.46
7029	NYSE	HQL	Fri, Apr 24, 2020	17.05	17.44	17.03	17.37
7028	NYSE	HQL	Thu, Apr 23, 2020	17.09	17.33	16.80	17.04
7027	NYSE	HQL	Wed, Apr 22, 2020	16.84	17.07	16.64	16.99
7026	NYSE	HQL	Tue, Apr 21, 2020	17.20	17.20	16.44	16.72
7025	NYSE	HQL	Mon, Apr 20, 2020	16.98	17.54	16.84	17.36
7024	NYSE	HQL	Fri, Apr 17, 2020	17.09	17.22	16.68	17.15
7023	NYSE	HQL	Thu, Apr 16, 2020	16.10	16.48	16.10	16.34
7022	NYSE	HQL	Wed, Apr 15, 2020	16.00	16.19	15.79	16.14
7021	NYSE	HQL	Tue, Apr 14, 2020	15.89	16.32	15.89	16.29
7020	NYSE	HQL	Mon, Apr 13, 2020	15.77	15.78	15.51	15.56
7019	NYSE	HQL	Thu, Apr 9, 2020	15.63	15.80	15.55	15.68
7018	NYSE	HQL	Wed, Apr 8, 2020	15.33	15.53	14.94	15.39
7017	NYSE	HQL	Tue, Apr 7, 2020	15.48	15.60	15.12	15.18
7016	NYSE	HQL	Mon, Apr 6, 2020	14.75	15.11	14.68	15.11
7015	NYSE	HQL	Fri, Apr 3, 2020	14.78	14.78	14.29	14.31
7014	NYSE	HQL	Thu, Apr 2, 2020	14.04	14.69	14.04	14.67
7013	NYSE	HQL	Wed, Apr 1, 2020	14.63	14.67	13.96	14.22
7012	NYSE	HQL	Tue, Mar 31, 2020	15.30	15.50	14.88	14.98
7011	NYSE	HQL	Mon, Mar 30, 2020	14.35	15.09	14.35	15.03
7010	NYSE	HQL	Fri, Mar 27, 2020	14.41	14.67	14.22	14.39
7009	NYSE	HQL	Thu, Mar 26, 2020	14.38	14.83	14.36	14.78
7008	NYSE	HQL	Wed, Mar 25, 2020	13.44	14.38	13.34	14.33
7007	NYSE	HQL	Tue, Mar 24, 2020	12.94	13.46	12.79	13.44
7006	NYSE	HQL	Mon, Mar 23, 2020	12.27	12.59	12.13	12.44
7005	NYSE	HQL	Fri, Mar 20, 2020	12.94	13.29	12.51	12.51
7004	NYSE	HQL	Thu, Mar 19, 2020	12.15	12.90	12.10	12.75
7003	NYSE	HQL	Wed, Mar 18, 2020	12.64	12.95	11.45	12.22
7002	NYSE	HQL	Tue, Mar 17, 2020	12.70	13.47	12.61	13.14
7001	NYSE	HQL	Mon, Mar 16, 2020	12.02	13.58	12.01	12.52
7000	NYSE	HQL	Fri, Mar 13, 2020	13.41	14.03	13.00	13.99
6999	NYSE	HQL	Thu, Mar 12, 2020	14.04	14.06	13.13	13.13
6998	NYSE	HQL	Wed, Mar 11, 2020	15.52	15.79	14.80	14.85
6997	NYSE	HQL	Tue, Mar 10, 2020	16.00	16.00	15.19	15.79
6996	NYSE	HQL	Mon, Mar 9, 2020	16.18	16.18	15.59	15.65
6995	NYSE	HQL	Fri, Mar 6, 2020	16.44	16.70	16.38	16.68
6994	NYSE	HQL	Thu, Mar 5, 2020	16.90	17.09	16.73	16.85
6993	NYSE	HQL	Wed, Mar 4, 2020	16.65	17.15	16.60	17.15
6992	NYSE	HQL	Tue, Mar 3, 2020	16.80	16.91	16.20	16.42
6991	NYSE	HQL	Mon, Mar 2, 2020	16.20	16.72	15.99	16.72
6990	NYSE	HQL	Fri, Feb 28, 2020	15.77	15.92	15.31	15.88
6989	NYSE	HQL	Thu, Feb 27, 2020	16.61	16.66	16.18	16.20
6988	NYSE	HQL	Wed, Feb 26, 2020	17.00	17.35	17.00	16.77
6987	NYSE	HQL	Tue, Feb 25, 2020	17.56	17.56	16.95	16.96
6986	NYSE	HQL	Mon, Feb 24, 2020	17.73	17.73	17.33	17.47
6985	NYSE	HQL	Fri, Feb 21, 2020	17.89	17.90	17.74	17.86
6984	NYSE	HQL	Thu, Feb 20, 2020	17.95	17.95	17.66	17.89
6983	NYSE	HQL	Wed, Feb 19, 2020	17.91	18.00	17.86	17.99
6982	NYSE	HQL	Tue, Feb 18, 2020	17.72	17.83	17.69	17.82
6981	NYSE	HQL	Fri, Feb 14, 2020	17.83	17.83	17.66	17.82
6980	NYSE	HQL	Thu, Feb 13, 2020	17.81	17.85	17.73	17.73
6979	NYSE	HQL	Wed, Feb 12, 2020	17.90	17.90	17.71	17.81
6978	NYSE	HQL	Tue, Feb 11, 2020	17.87	17.90	17.73	17.80
6977	NYSE	HQL	Mon, Feb 10, 2020	17.57	17.76	17.54	17.75
6976	NYSE	HQL	Fri, Feb 7, 2020	17.69	17.69	17.49	17.59
6975	NYSE	HQL	Thu, Feb 6, 2020	17.75	17.78	17.58	17.72
6974	NYSE	HQL	Wed, Feb 5, 2020	17.36	17.82	17.35	17.60
6973	NYSE	HQL	Tue, Feb 4, 2020	17.03	17.23	17.03	17.17
6972	NYSE	HQL	Mon, Feb 3, 2020	16.67	16.95	16.67	16.87
6971	NYSE	HQL	Fri, Jan 31, 2020	16.85	16.85	16.50	16.55
6970	NYSE	HQL	Thu, Jan 30, 2020	17.10	17.10	16.84	16.90
6969	NYSE	HQL	Wed, Jan 29, 2020	17.23	17.23	17.10	17.16
6968	NYSE	HQL	Tue, Jan 28, 2020	17.02	17.16	16.99	17.10
6967	NYSE	HQL	Mon, Jan 27, 2020	16.93	17.02	16.80	16.97
6966	NYSE	HQL	Fri, Jan 24, 2020	17.44	17.44	17.04	17.09
6965	NYSE	HQL	Thu, Jan 23, 2020	17.50	17.50	17.27	17.39
6964	NYSE	HQL	Wed, Jan 22, 2020	17.57	17.67	17.51	17.54
6963	NYSE	HQL	Tue, Jan 21, 2020	17.67	17.70	17.52	17.53
6962	NYSE	HQL	Fri, Jan 17, 2020	17.83	17.83	17.64	17.66
6961	NYSE	HQL	Thu, Jan 16, 2020	17.87	17.93	17.71	17.77
6960	NYSE	HQL	Wed, Jan 15, 2020	17.78	17.90	17.75	17.77
6959	NYSE	HQL	Tue, Jan 14, 2020	17.32	17.78	17.27	17.78
6958	NYSE	HQL	Mon, Jan 13, 2020	17.49	17.49	17.26	17.35
6957	NYSE	HQL	Fri, Jan 10, 2020	17.63	17.71	17.51	17.51
6956	NYSE	HQL	Thu, Jan 9, 2020	17.49	17.65	17.47	17.53
6955	NYSE	HQL	Wed, Jan 8, 2020	17.42	17.50	17.37	17.44
6954	NYSE	HQL	Tue, Jan 7, 2020	17.26	17.36	17.18	17.32
6953	NYSE	HQL	Mon, Jan 6, 2020	17.11	17.33	17.04	17.29
6952	NYSE	HQL	Fri, Jan 3, 2020	17.25	17.28	17.00	17.25
6951	NYSE	HQL	Thu, Jan 2, 2020	17.59	17.59	17.32	17.38
6950	NYSE	HQL	Tue, Dec 31, 2019	17.37	17.48	17.36	17.43
6949	NYSE	HQL	Mon, Dec 30, 2019	17.66	17.66	17.36	17.38
6948	NYSE	HQL	Fri, Dec 27, 2019	17.77	17.77	17.55	17.65
6947	NYSE	HQL	Thu, Dec 26, 2019	17.88	17.88	17.65	17.66
6946	NYSE	HQL	Tue, Dec 24, 2019	17.77	17.84	17.73	17.84
6945	NYSE	HQL	Mon, Dec 23, 2019	17.68	17.76	17.66	17.73
6944	NYSE	HQL	Fri, Dec 20, 2019	17.57	17.65	17.52	17.63
6943	NYSE	HQL	Thu, Dec 19, 2019	17.50	17.59	17.42	17.50
6942	NYSE	HQL	Wed, Dec 18, 2019	17.55	17.55	17.34	17.49
6941	NYSE	HQL	Tue, Dec 17, 2019	17.58	17.58	17.35	17.51
6940	NYSE	HQL	Mon, Dec 16, 2019	17.42	17.58	17.40	17.54
6939	NYSE	HQL	Fri, Dec 13, 2019	17.28	17.50	17.28	17.35
6938	NYSE	HQL	Thu, Dec 12, 2019	17.28	17.44	17.23	17.32
6937	NYSE	HQL	Wed, Dec 11, 2019	17.38	17.39	17.26	17.29
6936	NYSE	HQL	Tue, Dec 10, 2019	17.22	17.35	17.17	17.35
6935	NYSE	HQL	Mon, Dec 9, 2019	17.30	17.38	17.20	17.25
6934	NYSE	HQL	Fri, Dec 6, 2019	17.15	17.27	17.15	17.23
6933	NYSE	HQL	Thu, Dec 5, 2019	17.27	17.27	17.06	17.14
6932	NYSE	HQL	Wed, Dec 4, 2019	17.30	17.36	17.21	17.32
6931	NYSE	HQL	Tue, Dec 3, 2019	17.00	17.22	16.91	17.21
6930	NYSE	HQL	Mon, Dec 2, 2019	17.10	17.15	16.94	17.06
6929	NYSE	HQL	Fri, Nov 29, 2019	17.12	17.21	17.07	17.14
6928	NYSE	HQL	Wed, Nov 27, 2019	17.09	17.13	17.01	17.13
6927	NYSE	HQL	Tue, Nov 26, 2019	17.14	17.17	17.01	17.05
6926	NYSE	HQL	Mon, Nov 25, 2019	17.14	17.47	17.14	17.12
6925	NYSE	HQL	Fri, Nov 22, 2019	17.01	17.15	16.96	17.09
6924	NYSE	HQL	Thu, Nov 21, 2019	16.95	16.99	16.83	16.97
6923	NYSE	HQL	Wed, Nov 20, 2019	16.86	17.10	16.85	16.99
6922	NYSE	HQL	Tue, Nov 19, 2019	16.66	17.05	16.66	16.92
6921	NYSE	HQL	Mon, Nov 18, 2019	16.68	16.71	16.56	16.58
6920	NYSE	HQL	Fri, Nov 15, 2019	16.55	16.69	16.55	16.69
6919	NYSE	HQL	Thu, Nov 14, 2019	16.59	16.60	16.40	16.46
6918	NYSE	HQL	Wed, Nov 13, 2019	16.45	16.66	16.45	16.59
6917	NYSE	HQL	Tue, Nov 12, 2019	16.46	16.64	16.46	16.54
6916	NYSE	HQL	Mon, Nov 11, 2019	16.54	16.54	16.46	16.51
6915	NYSE	HQL	Fri, Nov 8, 2019	16.26	16.58	16.26	16.58
6914	NYSE	HQL	Thu, Nov 7, 2019	16.31	16.34	16.19	16.26
6913	NYSE	HQL	Wed, Nov 6, 2019	16.35	16.42	16.21	16.26
6912	NYSE	HQL	Tue, Nov 5, 2019	16.35	16.40	16.25	16.35
6911	NYSE	HQL	Mon, Nov 4, 2019	16.25	16.34	16.21	16.29
6910	NYSE	HQL	Fri, Nov 1, 2019	15.99	16.21	15.99	16.16
6909	NYSE	HQL	Thu, Oct 31, 2019	15.95	15.95	15.75	15.89
6908	NYSE	HQL	Wed, Oct 30, 2019	15.96	15.98	15.88	15.93
6907	NYSE	HQL	Tue, Oct 29, 2019	15.85	16.00	15.85	15.94
6906	NYSE	HQL	Mon, Oct 28, 2019	15.84	15.94	15.81	15.88
6905	NYSE	HQL	Fri, Oct 25, 2019	15.70	15.80	15.58	15.80
6904	NYSE	HQL	Thu, Oct 24, 2019	15.76	15.76	15.68	15.73
6903	NYSE	HQL	Wed, Oct 23, 2019	15.63	15.79	15.60	15.70
6902	NYSE	HQL	Tue, Oct 22, 2019	15.65	15.87	15.59	15.61
6901	NYSE	HQL	Mon, Oct 21, 2019	15.27	15.37	15.21	15.31
6900	NYSE	HQL	Fri, Oct 18, 2019	15.27	15.33	15.13	15.21
6899	NYSE	HQL	Thu, Oct 17, 2019	15.13	15.28	15.10	15.26
6898	NYSE	HQL	Wed, Oct 16, 2019	15.02	15.18	15.01	15.08
6897	NYSE	HQL	Tue, Oct 15, 2019	14.94	15.16	14.94	15.13
6896	NYSE	HQL	Mon, Oct 14, 2019	14.86	15.03	14.83	14.90
6895	NYSE	HQL	Fri, Oct 11, 2019	14.92	15.09	14.86	14.87
6894	NYSE	HQL	Thu, Oct 10, 2019	14.68	14.85	14.61	14.77
6893	NYSE	HQL	Wed, Oct 9, 2019	14.71	14.77	14.61	14.63
6892	NYSE	HQL	Tue, Oct 8, 2019	14.73	14.78	14.59	14.63
6891	NYSE	HQL	Mon, Oct 7, 2019	14.86	14.98	14.77	14.83
6890	NYSE	HQL	Fri, Oct 4, 2019	14.91	15.02	14.77	14.89
6889	NYSE	HQL	Thu, Oct 3, 2019	14.71	14.94	14.66	14.85
6888	NYSE	HQL	Wed, Oct 2, 2019	14.84	14.90	14.57	14.73
6887	NYSE	HQL	Tue, Oct 1, 2019	15.11	15.26	14.93	14.93
6886	NYSE	HQL	Mon, Sep 30, 2019	15.16	15.20	15.06	15.10
6885	NYSE	HQL	Fri, Sep 27, 2019	15.14	15.31	15.01	15.09
6884	NYSE	HQL	Thu, Sep 26, 2019	15.37	15.38	15.08	15.11
6883	NYSE	HQL	Wed, Sep 25, 2019	15.38	15.46	15.35	15.39
6882	NYSE	HQL	Tue, Sep 24, 2019	15.73	15.73	15.37	15.42
6881	NYSE	HQL	Mon, Sep 23, 2019	15.80	15.84	15.67	15.68
6880	NYSE	HQL	Fri, Sep 20, 2019	15.69	15.86	15.69	15.86
6879	NYSE	HQL	Thu, Sep 19, 2019	15.62	15.79	15.62	15.67
6878	NYSE	HQL	Wed, Sep 18, 2019	15.70	15.73	15.56	15.60
6877	NYSE	HQL	Tue, Sep 17, 2019	15.68	15.85	15.67	15.75
6876	NYSE	HQL	Mon, Sep 16, 2019	15.60	15.78	15.58	15.75
6875	NYSE	HQL	Fri, Sep 13, 2019	15.66	15.79	15.61	15.67
6874	NYSE	HQL	Thu, Sep 12, 2019	15.70	15.76	15.58	15.62
6873	NYSE	HQL	Wed, Sep 11, 2019	15.55	15.71	15.54	15.69
6872	NYSE	HQL	Tue, Sep 10, 2019	15.26	15.50	15.20	15.49
6871	NYSE	HQL	Mon, Sep 9, 2019	15.39	15.39	15.25	15.31
6870	NYSE	HQL	Fri, Sep 6, 2019	15.52	15.57	15.40	15.41
6869	NYSE	HQL	Thu, Sep 5, 2019	15.42	15.57	15.39	15.50
6868	NYSE	HQL	Wed, Sep 4, 2019	15.43	15.47	15.25	15.32
6867	NYSE	HQL	Tue, Sep 3, 2019	15.43	15.50	15.24	15.31
6866	NYSE	HQL	Fri, Aug 30, 2019	15.63	15.65	15.44	15.51
6865	NYSE	HQL	Thu, Aug 29, 2019	15.65	15.73	15.54	15.62
6864	NYSE	HQL	Wed, Aug 28, 2019	15.50	15.67	15.43	15.57
6863	NYSE	HQL	Tue, Aug 27, 2019	15.60	15.80	15.46	15.51
6862	NYSE	HQL	Mon, Aug 26, 2019	15.97	15.98	15.89	15.55
6861	NYSE	HQL	Fri, Aug 23, 2019	16.16	16.25	15.78	15.87
6860	NYSE	HQL	Thu, Aug 22, 2019	16.38	16.38	16.10	16.16
6859	NYSE	HQL	Wed, Aug 21, 2019	16.21	16.37	16.21	16.37
6858	NYSE	HQL	Tue, Aug 20, 2019	16.17	16.30	16.11	16.15
6857	NYSE	HQL	Mon, Aug 19, 2019	16.14	16.27	16.13	16.24
6856	NYSE	HQL	Fri, Aug 16, 2019	15.78	16.12	15.78	16.06
6855	NYSE	HQL	Thu, Aug 15, 2019	15.82	15.90	15.73	15.76
6854	NYSE	HQL	Wed, Aug 14, 2019	16.05	16.05	15.79	15.80
6853	NYSE	HQL	Tue, Aug 13, 2019	16.03	16.34	16.03	16.18
6852	NYSE	HQL	Mon, Aug 12, 2019	16.19	16.22	16.01	16.06
6851	NYSE	HQL	Fri, Aug 9, 2019	16.27	16.34	15.99	16.22
6850	NYSE	HQL	Thu, Aug 8, 2019	16.08	16.33	16.08	16.29
6849	NYSE	HQL	Wed, Aug 7, 2019	15.93	16.09	15.79	16.08
6848	NYSE	HQL	Tue, Aug 6, 2019	15.86	16.09	15.80	16.08
6847	NYSE	HQL	Mon, Aug 5, 2019	16.03	16.04	15.71	15.78
6846	NYSE	HQL	Fri, Aug 2, 2019	16.34	16.34	16.09	16.20
6845	NYSE	HQL	Thu, Aug 1, 2019	16.45	16.71	16.30	16.35
6844	NYSE	HQL	Wed, Jul 31, 2019	16.44	16.58	16.28	16.41
6843	NYSE	HQL	Tue, Jul 30, 2019	16.16	16.45	16.16	16.41
6842	NYSE	HQL	Mon, Jul 29, 2019	16.36	16.37	16.24	16.28
6841	NYSE	HQL	Fri, Jul 26, 2019	16.14	16.32	16.14	16.30
6840	NYSE	HQL	Thu, Jul 25, 2019	16.34	16.39	16.15	16.17
6839	NYSE	HQL	Wed, Jul 24, 2019	16.42	16.43	16.25	16.40
6838	NYSE	HQL	Tue, Jul 23, 2019	16.40	16.45	16.35	16.41
6837	NYSE	HQL	Mon, Jul 22, 2019	16.40	16.50	16.37	16.40
6836	NYSE	HQL	Fri, Jul 19, 2019	16.56	16.57	16.36	16.40
6835	NYSE	HQL	Thu, Jul 18, 2019	16.35	16.60	16.32	16.51
6834	NYSE	HQL	Wed, Jul 17, 2019	16.57	16.58	16.40	16.45
6833	NYSE	HQL	Tue, Jul 16, 2019	16.47	16.52	16.37	16.49
6832	NYSE	HQL	Mon, Jul 15, 2019	16.37	16.51	16.27	16.49
6831	NYSE	HQL	Fri, Jul 12, 2019	16.36	16.36	16.17	16.35
6830	NYSE	HQL	Thu, Jul 11, 2019	16.72	16.72	16.34	16.45
6829	NYSE	HQL	Wed, Jul 10, 2019	16.81	16.89	16.55	16.70
6828	NYSE	HQL	Tue, Jul 9, 2019	16.48	16.73	16.48	16.73
6827	NYSE	HQL	Mon, Jul 8, 2019	16.78	16.78	16.43	16.56
6826	NYSE	HQL	Fri, Jul 5, 2019	17.00	17.04	16.84	16.86
6825	NYSE	HQL	Wed, Jul 3, 2019	16.95	17.14	16.91	17.09
6824	NYSE	HQL	Tue, Jul 2, 2019	16.91	16.95	16.81	16.95
6823	NYSE	HQL	Mon, Jul 1, 2019	16.99	17.02	16.88	16.97
6822	NYSE	HQL	Fri, Jun 28, 2019	16.71	16.89	16.71	16.85
6821	NYSE	HQL	Thu, Jun 27, 2019	16.48	16.70	16.48	16.67
6820	NYSE	HQL	Wed, Jun 26, 2019	16.72	16.72	16.44	16.55
6819	NYSE	HQL	Tue, Jun 25, 2019	16.84	16.92	16.63	16.66
6818	NYSE	HQL	Mon, Jun 24, 2019	16.92	16.92	16.62	16.81
6817	NYSE	HQL	Fri, Jun 21, 2019	16.70	16.90	16.59	16.89
6816	NYSE	HQL	Thu, Jun 20, 2019	16.79	16.97	16.69	16.75
6815	NYSE	HQL	Wed, Jun 19, 2019	16.64	16.73	16.58	16.72
6814	NYSE	HQL	Tue, Jun 18, 2019	16.52	16.74	16.52	16.57
6813	NYSE	HQL	Mon, Jun 17, 2019	16.22	16.48	16.19	16.38
6812	NYSE	HQL	Fri, Jun 14, 2019	16.18	16.20	16.06	16.09
6811	NYSE	HQL	Thu, Jun 13, 2019	16.13	16.18	16.05	16.18
6810	NYSE	HQL	Wed, Jun 12, 2019	15.98	16.08	15.95	16.08
6809	NYSE	HQL	Tue, Jun 11, 2019	16.15	16.15	15.94	15.98
6808	NYSE	HQL	Mon, Jun 10, 2019	16.08	16.12	16.00	16.00
6807	NYSE	HQL	Fri, Jun 7, 2019	15.90	16.00	15.85	16.00
6806	NYSE	HQL	Thu, Jun 6, 2019	15.90	15.99	15.83	15.86
6805	NYSE	HQL	Wed, Jun 5, 2019	15.93	16.00	15.81	15.87
6804	NYSE	HQL	Tue, Jun 4, 2019	15.80	15.92	15.72	15.89
6803	NYSE	HQL	Mon, Jun 3, 2019	15.57	15.80	15.55	15.69
6802	NYSE	HQL	Fri, May 31, 2019	15.76	15.76	15.52	15.54
6801	NYSE	HQL	Thu, May 30, 2019	15.82	15.89	15.67	15.81
6800	NYSE	HQL	Wed, May 29, 2019	16.22	16.23	16.01	15.72
6799	NYSE	HQL	Tue, May 28, 2019	16.49	16.51	16.33	16.36
6798	NYSE	HQL	Fri, May 24, 2019	16.38	16.53	16.34	16.49
6797	NYSE	HQL	Thu, May 23, 2019	16.38	16.38	16.12	16.33
6796	NYSE	HQL	Wed, May 22, 2019	16.24	16.50	16.15	16.42
6795	NYSE	HQL	Tue, May 21, 2019	16.15	16.35	16.14	16.30
6794	NYSE	HQL	Mon, May 20, 2019	16.22	16.22	16.06	16.07
6793	NYSE	HQL	Fri, May 17, 2019	16.32	16.42	16.23	16.28
6792	NYSE	HQL	Thu, May 16, 2019	16.24	16.49	16.24	16.34
6791	NYSE	HQL	Wed, May 15, 2019	16.03	16.24	16.03	16.19
6790	NYSE	HQL	Tue, May 14, 2019	16.00	16.15	15.92	16.09
6789	NYSE	HQL	Mon, May 13, 2019	16.10	16.16	15.80	15.88
6788	NYSE	HQL	Fri, May 10, 2019	16.31	16.38	16.10	16.37
6787	NYSE	HQL	Thu, May 9, 2019	16.31	16.40	16.12	16.34
6786	NYSE	HQL	Wed, May 8, 2019	16.40	16.51	16.31	16.43
6785	NYSE	HQL	Tue, May 7, 2019	16.70	16.70	16.35	16.40
6784	NYSE	HQL	Mon, May 6, 2019	16.39	16.82	16.35	16.78
6783	NYSE	HQL	Fri, May 3, 2019	16.46	16.62	16.45	16.61
6782	NYSE	HQL	Thu, May 2, 2019	16.42	16.49	16.26	16.41
6781	NYSE	HQL	Wed, May 1, 2019	16.44	16.49	16.30	16.36
6780	NYSE	HQL	Tue, Apr 30, 2019	16.44	16.49	16.26	16.42
6779	NYSE	HQL	Mon, Apr 29, 2019	16.43	16.54	16.40	16.41
6778	NYSE	HQL	Fri, Apr 26, 2019	16.41	16.49	16.35	16.46
6777	NYSE	HQL	Thu, Apr 25, 2019	16.23	16.42	16.13	16.39
6776	NYSE	HQL	Wed, Apr 24, 2019	16.46	16.46	16.24	16.24
6775	NYSE	HQL	Tue, Apr 23, 2019	16.10	16.48	16.10	16.42
6774	NYSE	HQL	Mon, Apr 22, 2019	16.24	16.33	16.06	16.08
6773	NYSE	HQL	Thu, Apr 18, 2019	16.39	16.42	15.92	16.24
6772	NYSE	HQL	Wed, Apr 17, 2019	16.99	16.99	16.20	16.36
6771	NYSE	HQL	Tue, Apr 16, 2019	17.08	17.17	16.88	16.92
6770	NYSE	HQL	Mon, Apr 15, 2019	17.03	17.08	16.92	17.00
6769	NYSE	HQL	Fri, Apr 12, 2019	17.23	17.24	16.94	16.99
6768	NYSE	HQL	Thu, Apr 11, 2019	17.34	17.34	17.06	17.08
6767	NYSE	HQL	Wed, Apr 10, 2019	17.28	17.41	17.28	17.31
6766	NYSE	HQL	Tue, Apr 9, 2019	17.41	17.42	17.21	17.23
6765	NYSE	HQL	Mon, Apr 8, 2019	17.45	17.47	17.26	17.39
6764	NYSE	HQL	Fri, Apr 5, 2019	17.22	17.55	17.22	17.47
6763	NYSE	HQL	Thu, Apr 4, 2019	17.22	17.37	17.05	17.24
6762	NYSE	HQL	Wed, Apr 3, 2019	17.21	17.32	17.15	17.23
6761	NYSE	HQL	Tue, Apr 2, 2019	17.02	17.26	17.02	17.23
6760	NYSE	HQL	Mon, Apr 1, 2019	17.17	17.27	17.08	17.08
6759	NYSE	HQL	Fri, Mar 29, 2019	17.06	17.18	17.03	17.13
6758	NYSE	HQL	Thu, Mar 28, 2019	16.81	16.89	16.76	16.85
6757	NYSE	HQL	Wed, Mar 27, 2019	17.00	17.03	16.70	16.81
6756	NYSE	HQL	Tue, Mar 26, 2019	16.80	16.98	16.80	16.94
6755	NYSE	HQL	Mon, Mar 25, 2019	16.80	16.80	16.58	16.76
6754	NYSE	HQL	Fri, Mar 22, 2019	17.11	17.19	16.74	16.77
6753	NYSE	HQL	Thu, Mar 21, 2019	17.13	17.25	17.01	17.19
6752	NYSE	HQL	Wed, Mar 20, 2019	17.46	17.56	17.37	17.45
6751	NYSE	HQL	Tue, Mar 19, 2019	17.59	17.61	17.50	17.52
6750	NYSE	HQL	Mon, Mar 18, 2019	17.63	17.71	17.48	17.58
6749	NYSE	HQL	Fri, Mar 15, 2019	17.44	17.62	17.40	17.56
6748	NYSE	HQL	Thu, Mar 14, 2019	17.57	17.59	17.33	17.36
6747	NYSE	HQL	Wed, Mar 13, 2019	17.29	17.49	17.26	17.49
6746	NYSE	HQL	Tue, Mar 12, 2019	17.19	17.38	17.19	17.21
6745	NYSE	HQL	Mon, Mar 11, 2019	16.86	17.16	16.86	17.15
6744	NYSE	HQL	Fri, Mar 8, 2019	16.73	16.84	16.67	16.81
6743	NYSE	HQL	Thu, Mar 7, 2019	16.98	17.10	16.83	16.87
6742	NYSE	HQL	Wed, Mar 6, 2019	17.49	17.49	17.00	17.03
6741	NYSE	HQL	Tue, Mar 5, 2019	17.62	17.71	17.40	17.50
6740	NYSE	HQL	Mon, Mar 4, 2019	17.90	17.96	17.43	17.57
6739	NYSE	HQL	Fri, Mar 1, 2019	17.57	17.86	17.57	17.81
6738	NYSE	HQL	Thu, Feb 28, 2019	17.76	17.76	17.49	17.54
6737	NYSE	HQL	Wed, Feb 27, 2019	17.59	17.80	17.50	17.79
6736	NYSE	HQL	Tue, Feb 26, 2019	17.86	17.94	17.81	17.49
6735	NYSE	HQL	Mon, Feb 25, 2019	17.73	18.00	17.73	17.90
6734	NYSE	HQL	Fri, Feb 22, 2019	17.41	17.65	17.36	17.65
6733	NYSE	HQL	Thu, Feb 21, 2019	17.67	17.67	17.26	17.32
6732	NYSE	HQL	Wed, Feb 20, 2019	17.61	17.75	17.50	17.67
6731	NYSE	HQL	Tue, Feb 19, 2019	17.73	17.82	17.59	17.62
6730	NYSE	HQL	Fri, Feb 15, 2019	17.51	17.84	17.51	17.83
6729	NYSE	HQL	Thu, Feb 14, 2019	17.37	17.49	17.37	17.44
6728	NYSE	HQL	Wed, Feb 13, 2019	17.40	17.54	17.38	17.38
6727	NYSE	HQL	Tue, Feb 12, 2019	17.33	17.43	17.30	17.36
6726	NYSE	HQL	Mon, Feb 11, 2019	17.25	17.29	17.19	17.24
6725	NYSE	HQL	Fri, Feb 8, 2019	17.01	17.26	17.01	17.23
6724	NYSE	HQL	Thu, Feb 7, 2019	17.45	17.47	17.00	17.08
6723	NYSE	HQL	Wed, Feb 6, 2019	17.64	17.64	17.46	17.49
6722	NYSE	HQL	Tue, Feb 5, 2019	17.71	17.79	17.56	17.59
6721	NYSE	HQL	Mon, Feb 4, 2019	17.62	17.70	17.55	17.70
6720	NYSE	HQL	Fri, Feb 1, 2019	17.50	17.61	17.48	17.58
6719	NYSE	HQL	Thu, Jan 31, 2019	17.35	17.51	17.35	17.48
6718	NYSE	HQL	Wed, Jan 30, 2019	17.09	17.35	17.00	17.32
6717	NYSE	HQL	Tue, Jan 29, 2019	17.10	17.17	17.01	17.10
6716	NYSE	HQL	Mon, Jan 28, 2019	17.31	17.36	16.98	17.09
6715	NYSE	HQL	Fri, Jan 25, 2019	17.30	17.47	17.27	17.44
6714	NYSE	HQL	Thu, Jan 24, 2019	17.12	17.31	17.10	17.19
6713	NYSE	HQL	Wed, Jan 23, 2019	17.38	17.48	17.08	17.15
6712	NYSE	HQL	Tue, Jan 22, 2019	17.57	17.64	17.23	17.34
6711	NYSE	HQL	Fri, Jan 18, 2019	17.55	17.68	17.40	17.65
6710	NYSE	HQL	Thu, Jan 17, 2019	17.31	17.65	17.31	17.50
6709	NYSE	HQL	Wed, Jan 16, 2019	17.45	17.67	17.34	17.36
6708	NYSE	HQL	Tue, Jan 15, 2019	17.15	17.44	17.15	17.40
6707	NYSE	HQL	Mon, Jan 14, 2019	17.42	17.42	17.13	17.16
6706	NYSE	HQL	Fri, Jan 11, 2019	17.35	17.46	17.22	17.46
6705	NYSE	HQL	Thu, Jan 10, 2019	17.10	17.40	17.02	17.40
6704	NYSE	HQL	Wed, Jan 9, 2019	17.20	17.24	17.03	17.20
6703	NYSE	HQL	Tue, Jan 8, 2019	16.99	17.11	16.70	17.08
6702	NYSE	HQL	Mon, Jan 7, 2019	16.33	16.94	16.33	16.87
6701	NYSE	HQL	Fri, Jan 4, 2019	15.73	16.20	15.73	16.18
6700	NYSE	HQL	Thu, Jan 3, 2019	15.75	15.90	15.44	15.55
6699	NYSE	HQL	Wed, Jan 2, 2019	14.87	15.56	14.87	15.50
6698	NYSE	HQL	Mon, Dec 31, 2018	15.28	15.48	15.05	15.11
6697	NYSE	HQL	Fri, Dec 28, 2018	15.04	15.24	14.81	15.22
6696	NYSE	HQL	Thu, Dec 27, 2018	14.74	14.94	14.55	14.87
6695	NYSE	HQL	Wed, Dec 26, 2018	14.25	14.91	14.25	14.91
6694	NYSE	HQL	Mon, Dec 24, 2018	13.99	14.48	13.96	14.20
6693	NYSE	HQL	Fri, Dec 21, 2018	14.64	14.71	13.95	13.99
6692	NYSE	HQL	Thu, Dec 20, 2018	14.86	14.98	14.31	14.64
6691	NYSE	HQL	Wed, Dec 19, 2018	15.39	15.59	14.82	14.98
6690	NYSE	HQL	Tue, Dec 18, 2018	15.90	15.93	15.31	15.38
6689	NYSE	HQL	Mon, Dec 17, 2018	16.07	16.30	15.82	15.85
6688	NYSE	HQL	Fri, Dec 14, 2018	16.61	16.65	16.16	16.22
6687	NYSE	HQL	Thu, Dec 13, 2018	16.99	16.99	16.66	16.79
6686	NYSE	HQL	Wed, Dec 12, 2018	16.87	17.12	16.87	16.90
6685	NYSE	HQL	Tue, Dec 11, 2018	16.75	16.92	16.66	16.77
6684	NYSE	HQL	Mon, Dec 10, 2018	16.99	17.02	16.44	16.63
6683	NYSE	HQL	Fri, Dec 7, 2018	17.34	17.37	16.92	17.03
6682	NYSE	HQL	Thu, Dec 6, 2018	17.31	17.38	17.08	17.34
6681	NYSE	HQL	Tue, Dec 4, 2018	17.83	18.01	17.44	17.51
6680	NYSE	HQL	Mon, Dec 3, 2018	17.99	18.02	17.79	17.79
6679	NYSE	HQL	Fri, Nov 30, 2018	17.48	17.69	17.41	17.69
6678	NYSE	HQL	Thu, Nov 29, 2018	17.56	17.57	17.36	17.40
6677	NYSE	HQL	Wed, Nov 28, 2018	17.24	17.49	17.06	17.47
6676	NYSE	HQL	Tue, Nov 27, 2018	17.18	17.28	17.01	17.23
6675	NYSE	HQL	Mon, Nov 26, 2018	17.54	17.68	17.42	17.18
6674	NYSE	HQL	Fri, Nov 23, 2018	17.18	17.60	17.17	17.36
6673	NYSE	HQL	Wed, Nov 21, 2018	17.30	17.36	17.18	17.25
6672	NYSE	HQL	Tue, Nov 20, 2018	17.18	17.45	16.90	17.27
6671	NYSE	HQL	Mon, Nov 19, 2018	17.69	17.76	17.27	17.36
6670	NYSE	HQL	Fri, Nov 16, 2018	17.70	17.92	17.57	17.72
6669	NYSE	HQL	Thu, Nov 15, 2018	17.51	17.77	17.34	17.74
6668	NYSE	HQL	Wed, Nov 14, 2018	17.90	17.90	17.44	17.50
6667	NYSE	HQL	Tue, Nov 13, 2018	17.99	18.06	17.70	17.82
6666	NYSE	HQL	Mon, Nov 12, 2018	18.20	18.20	17.83	17.91
6665	NYSE	HQL	Fri, Nov 9, 2018	18.58	18.58	18.18	18.32
6664	NYSE	HQL	Thu, Nov 8, 2018	18.74	18.81	18.59	18.62
6663	NYSE	HQL	Wed, Nov 7, 2018	18.49	18.79	18.44	18.76
6662	NYSE	HQL	Tue, Nov 6, 2018	18.27	18.38	18.21	18.38
6661	NYSE	HQL	Mon, Nov 5, 2018	18.19	18.29	18.07	18.27
6660	NYSE	HQL	Fri, Nov 2, 2018	18.26	18.50	18.05	18.14
6659	NYSE	HQL	Thu, Nov 1, 2018	17.84	18.34	17.84	18.17
6658	NYSE	HQL	Wed, Oct 31, 2018	17.71	17.93	17.60	17.73
6657	NYSE	HQL	Tue, Oct 30, 2018	17.35	17.61	17.24	17.51
6656	NYSE	HQL	Mon, Oct 29, 2018	17.67	17.95	17.23	17.36
6655	NYSE	HQL	Fri, Oct 26, 2018	17.64	17.82	17.28	17.56
6654	NYSE	HQL	Thu, Oct 25, 2018	17.75	18.11	17.43	17.84
6653	NYSE	HQL	Wed, Oct 24, 2018	18.70	18.70	17.65	17.65
6652	NYSE	HQL	Tue, Oct 23, 2018	18.51	18.77	18.35	18.63
6651	NYSE	HQL	Mon, Oct 22, 2018	19.06	19.08	18.65	18.75
6650	NYSE	HQL	Fri, Oct 19, 2018	19.16	19.39	18.97	19.04
6649	NYSE	HQL	Thu, Oct 18, 2018	19.40	19.43	19.04	19.14
6648	NYSE	HQL	Wed, Oct 17, 2018	19.42	19.49	19.17	19.39
6647	NYSE	HQL	Tue, Oct 16, 2018	18.80	19.52	18.80	19.45
6646	NYSE	HQL	Mon, Oct 15, 2018	18.84	18.88	18.66	18.77
6645	NYSE	HQL	Fri, Oct 12, 2018	18.89	18.99	18.65	18.85
6644	NYSE	HQL	Thu, Oct 11, 2018	18.65	18.81	18.31	18.37
6643	NYSE	HQL	Wed, Oct 10, 2018	19.39	19.39	18.59	18.59
6642	NYSE	HQL	Tue, Oct 9, 2018	19.47	19.57	19.39	19.39
6641	NYSE	HQL	Mon, Oct 8, 2018	19.55	19.68	19.40	19.41
6640	NYSE	HQL	Fri, Oct 5, 2018	19.82	19.91	19.41	19.55
6639	NYSE	HQL	Thu, Oct 4, 2018	20.26	20.26	19.73	19.73
6638	NYSE	HQL	Wed, Oct 3, 2018	20.16	20.39	20.16	20.27
6637	NYSE	HQL	Tue, Oct 2, 2018	20.41	20.41	20.12	20.12
6636	NYSE	HQL	Mon, Oct 1, 2018	20.50	20.68	20.33	20.35
6635	NYSE	HQL	Fri, Sep 28, 2018	20.46	20.55	20.41	20.42
6634	NYSE	HQL	Thu, Sep 27, 2018	20.45	20.53	20.39	20.49
6633	NYSE	HQL	Wed, Sep 26, 2018	20.19	20.45	20.19	20.41
6632	NYSE	HQL	Tue, Sep 25, 2018	20.12	20.25	20.11	20.23
6631	NYSE	HQL	Mon, Sep 24, 2018	20.00	20.13	19.94	20.10
6630	NYSE	HQL	Fri, Sep 21, 2018	20.14	20.18	19.92	20.00
6629	NYSE	HQL	Thu, Sep 20, 2018	19.92	20.10	19.85	20.10
6628	NYSE	HQL	Wed, Sep 19, 2018	19.76	19.82	19.73	19.80
6627	NYSE	HQL	Tue, Sep 18, 2018	19.56	19.78	19.55	19.76
6626	NYSE	HQL	Mon, Sep 17, 2018	19.52	19.59	19.47	19.47
6625	NYSE	HQL	Fri, Sep 14, 2018	19.70	19.75	19.52	19.52
6624	NYSE	HQL	Thu, Sep 13, 2018	19.67	19.85	19.66	19.67
6623	NYSE	HQL	Wed, Sep 12, 2018	19.70	19.78	19.61	19.61
6622	NYSE	HQL	Tue, Sep 11, 2018	19.81	19.81	19.61	19.65
6621	NYSE	HQL	Mon, Sep 10, 2018	19.77	19.90	19.67	19.75
6620	NYSE	HQL	Fri, Sep 7, 2018	19.78	19.89	19.67	19.67
6619	NYSE	HQL	Thu, Sep 6, 2018	20.25	20.26	19.80	19.80
6618	NYSE	HQL	Wed, Sep 5, 2018	20.46	20.46	20.25	20.28
6617	NYSE	HQL	Tue, Sep 4, 2018	20.49	20.49	20.30	20.39
6616	NYSE	HQL	Fri, Aug 31, 2018	20.37	20.54	20.37	20.48
6615	NYSE	HQL	Thu, Aug 30, 2018	20.28	20.47	20.28	20.45
6614	NYSE	HQL	Wed, Aug 29, 2018	20.02	20.29	20.02	20.26
6613	NYSE	HQL	Tue, Aug 28, 2018	20.12	20.12	19.91	19.98
6612	NYSE	HQL	Mon, Aug 27, 2018	20.07	20.17	19.88	20.02
6611	NYSE	HQL	Fri, Aug 24, 2018	20.33	20.34	20.27	19.91
6610	NYSE	HQL	Thu, Aug 23, 2018	20.31	20.31	20.05	20.11
6609	NYSE	HQL	Wed, Aug 22, 2018	19.92	20.24	19.92	20.24
6608	NYSE	HQL	Tue, Aug 21, 2018	19.94	19.97	19.81	19.89
6607	NYSE	HQL	Mon, Aug 20, 2018	19.89	19.89	19.80	19.88
6606	NYSE	HQL	Fri, Aug 17, 2018	19.83	19.89	19.70	19.89
6605	NYSE	HQL	Thu, Aug 16, 2018	19.67	19.84	19.64	19.82
6604	NYSE	HQL	Wed, Aug 15, 2018	19.90	19.90	19.55	19.62
6603	NYSE	HQL	Tue, Aug 14, 2018	19.83	19.98	19.80	19.90
6602	NYSE	HQL	Mon, Aug 13, 2018	19.89	19.89	19.76	19.81
6601	NYSE	HQL	Fri, Aug 10, 2018	19.90	20.03	19.75	19.75
6600	NYSE	HQL	Thu, Aug 9, 2018	19.88	20.06	19.88	19.99
6599	NYSE	HQL	Wed, Aug 8, 2018	19.96	19.99	19.85	19.94
6598	NYSE	HQL	Tue, Aug 7, 2018	19.92	20.06	19.88	20.05
6597	NYSE	HQL	Mon, Aug 6, 2018	19.74	19.79	19.67	19.79
6596	NYSE	HQL	Fri, Aug 3, 2018	19.83	19.84	19.59	19.74
6595	NYSE	HQL	Thu, Aug 2, 2018	19.71	19.84	19.56	19.81
6594	NYSE	HQL	Wed, Aug 1, 2018	19.69	19.77	19.61	19.76
6593	NYSE	HQL	Tue, Jul 31, 2018	19.30	19.64	19.27	19.64
6592	NYSE	HQL	Mon, Jul 30, 2018	19.47	19.47	19.17	19.23
6591	NYSE	HQL	Fri, Jul 27, 2018	19.84	19.84	19.29	19.43
6590	NYSE	HQL	Thu, Jul 26, 2018	19.96	19.96	19.70	19.84
6589	NYSE	HQL	Wed, Jul 25, 2018	19.98	20.15	19.85	20.15
6588	NYSE	HQL	Tue, Jul 24, 2018	20.22	20.30	19.85	19.92
6587	NYSE	HQL	Mon, Jul 23, 2018	20.08	20.08	19.97	20.04
6586	NYSE	HQL	Fri, Jul 20, 2018	20.00	20.11	20.00	20.08
6585	NYSE	HQL	Thu, Jul 19, 2018	19.96	20.11	19.86	20.00
6584	NYSE	HQL	Wed, Jul 18, 2018	20.08	20.10	19.92	20.10
6583	NYSE	HQL	Tue, Jul 17, 2018	19.90	20.08	19.85	20.08
6582	NYSE	HQL	Mon, Jul 16, 2018	20.00	20.00	19.81	19.93
6581	NYSE	HQL	Fri, Jul 13, 2018	20.00	20.03	19.89	20.00
6580	NYSE	HQL	Thu, Jul 12, 2018	19.85	19.99	19.78	19.99
6579	NYSE	HQL	Wed, Jul 11, 2018	19.79	19.79	19.67	19.78
6578	NYSE	HQL	Tue, Jul 10, 2018	19.84	19.85	19.71	19.82
6577	NYSE	HQL	Mon, Jul 9, 2018	19.80	19.81	19.64	19.81
6576	NYSE	HQL	Fri, Jul 6, 2018	19.14	19.72	19.14	19.72
6575	NYSE	HQL	Thu, Jul 5, 2018	18.99	19.09	18.89	19.09
6574	NYSE	HQL	Tue, Jul 3, 2018	18.91	18.97	18.87	18.94
6573	NYSE	HQL	Mon, Jul 2, 2018	18.72	18.89	18.54	18.89
6572	NYSE	HQL	Fri, Jun 29, 2018	18.54	18.88	18.54	18.79
6571	NYSE	HQL	Thu, Jun 28, 2018	18.39	18.46	18.22	18.40
6570	NYSE	HQL	Wed, Jun 27, 2018	18.70	18.77	18.36	18.42
6569	NYSE	HQL	Tue, Jun 26, 2018	18.89	18.89	18.58	18.64
6568	NYSE	HQL	Mon, Jun 25, 2018	19.15	19.15	18.65	18.78
6567	NYSE	HQL	Fri, Jun 22, 2018	19.31	19.46	19.09	19.19
6566	NYSE	HQL	Thu, Jun 21, 2018	19.48	19.48	19.15	19.24
6565	NYSE	HQL	Wed, Jun 20, 2018	19.18	19.41	19.18	19.40
6564	NYSE	HQL	Tue, Jun 19, 2018	18.79	19.11	18.79	19.07
6563	NYSE	HQL	Mon, Jun 18, 2018	19.03	19.03	18.75	18.88
6562	NYSE	HQL	Fri, Jun 15, 2018	18.96	19.08	18.94	19.06
6561	NYSE	HQL	Thu, Jun 14, 2018	18.91	19.04	18.90	19.03
6560	NYSE	HQL	Wed, Jun 13, 2018	18.97	19.04	18.82	18.86
6559	NYSE	HQL	Tue, Jun 12, 2018	18.88	18.95	18.80	18.91
6558	NYSE	HQL	Mon, Jun 11, 2018	18.85	18.85	18.74	18.80
6557	NYSE	HQL	Fri, Jun 8, 2018	18.80	18.87	18.71	18.86
6556	NYSE	HQL	Thu, Jun 7, 2018	18.97	18.97	18.68	18.74
6555	NYSE	HQL	Wed, Jun 6, 2018	18.75	18.96	18.69	18.90
6554	NYSE	HQL	Tue, Jun 5, 2018	18.70	18.84	18.60	18.66
6553	NYSE	HQL	Mon, Jun 4, 2018	18.86	18.86	18.55	18.74
6552	NYSE	HQL	Fri, Jun 1, 2018	18.83	18.97	18.78	18.78
6551	NYSE	HQL	Thu, May 31, 2018	18.77	18.85	18.60	18.75
6550	NYSE	HQL	Wed, May 30, 2018	18.88	19.20	18.88	18.74
6549	NYSE	HQL	Tue, May 29, 2018	18.95	18.99	18.75	18.88
6548	NYSE	HQL	Fri, May 25, 2018	19.00	19.06	18.91	19.02
6547	NYSE	HQL	Thu, May 24, 2018	18.90	19.05	18.85	18.95
6546	NYSE	HQL	Wed, May 23, 2018	18.80	18.99	18.80	18.93
6545	NYSE	HQL	Tue, May 22, 2018	18.70	18.94	18.69	18.85
6544	NYSE	HQL	Mon, May 21, 2018	19.08	19.11	18.70	18.75
6543	NYSE	HQL	Fri, May 18, 2018	18.91	19.05	18.91	18.97
6542	NYSE	HQL	Thu, May 17, 2018	19.00	19.02	18.89	18.97
6541	NYSE	HQL	Wed, May 16, 2018	18.87	19.11	18.87	19.05
6540	NYSE	HQL	Tue, May 15, 2018	18.87	18.91	18.82	18.84
6539	NYSE	HQL	Mon, May 14, 2018	18.93	19.16	18.93	19.01
6538	NYSE	HQL	Fri, May 11, 2018	18.51	18.96	18.51	18.92
6537	NYSE	HQL	Thu, May 10, 2018	18.51	18.65	18.44	18.46
6536	NYSE	HQL	Wed, May 9, 2018	18.31	18.54	18.24	18.51
6535	NYSE	HQL	Tue, May 8, 2018	18.41	18.42	18.18	18.29
6534	NYSE	HQL	Mon, May 7, 2018	18.45	18.46	18.31	18.43
6533	NYSE	HQL	Fri, May 4, 2018	18.10	18.36	18.10	18.29
6532	NYSE	HQL	Thu, May 3, 2018	18.24	18.41	18.01	18.13
6531	NYSE	HQL	Wed, May 2, 2018	18.45	18.53	18.28	18.28
6530	NYSE	HQL	Tue, May 1, 2018	18.54	18.67	18.47	18.56
6529	NYSE	HQL	Mon, Apr 30, 2018	18.96	19.00	18.52	18.58
6528	NYSE	HQL	Fri, Apr 27, 2018	18.79	18.98	18.70	18.93
6527	NYSE	HQL	Thu, Apr 26, 2018	18.51	18.84	18.47	18.79
6526	NYSE	HQL	Wed, Apr 25, 2018	18.48	18.55	18.29	18.40
6525	NYSE	HQL	Tue, Apr 24, 2018	18.86	18.88	18.44	18.46
6524	NYSE	HQL	Mon, Apr 23, 2018	19.11	19.19	18.72	18.87
6523	NYSE	HQL	Fri, Apr 20, 2018	19.13	19.13	18.95	19.07
6522	NYSE	HQL	Thu, Apr 19, 2018	19.26	19.37	19.08	19.10
6521	NYSE	HQL	Wed, Apr 18, 2018	19.31	19.40	19.26	19.33
6520	NYSE	HQL	Tue, Apr 17, 2018	19.18	19.37	19.04	19.31
6519	NYSE	HQL	Mon, Apr 16, 2018	19.25	19.25	19.04	19.07
6518	NYSE	HQL	Fri, Apr 13, 2018	19.31	19.31	19.06	19.12
6517	NYSE	HQL	Thu, Apr 12, 2018	19.16	19.34	19.16	19.26
6516	NYSE	HQL	Wed, Apr 11, 2018	19.02	19.26	18.97	18.98
6515	NYSE	HQL	Tue, Apr 10, 2018	18.89	19.10	18.79	19.10
6514	NYSE	HQL	Mon, Apr 9, 2018	18.49	18.91	18.43	18.67
6513	NYSE	HQL	Fri, Apr 6, 2018	18.69	18.70	18.21	18.38
6512	NYSE	HQL	Thu, Apr 5, 2018	19.38	19.38	18.68	18.70
6511	NYSE	HQL	Wed, Apr 4, 2018	18.41	19.11	18.35	19.03
6510	NYSE	HQL	Tue, Apr 3, 2018	18.58	18.63	18.24	18.62
6509	NYSE	HQL	Mon, Apr 2, 2018	19.09	19.11	18.23	18.44
6508	NYSE	HQL	Thu, Mar 29, 2018	19.04	19.33	18.97	19.22
6507	NYSE	HQL	Wed, Mar 28, 2018	19.00	19.15	18.88	19.09
6506	NYSE	HQL	Tue, Mar 27, 2018	19.45	19.51	18.92	18.92
6505	NYSE	HQL	Mon, Mar 26, 2018	19.21	19.43	18.97	19.41
6504	NYSE	HQL	Fri, Mar 23, 2018	19.47	19.47	19.02	19.04
6503	NYSE	HQL	Thu, Mar 22, 2018	19.67	19.80	19.36	19.36
6502	NYSE	HQL	Wed, Mar 21, 2018	19.70	19.89	19.70	19.77
6501	NYSE	HQL	Tue, Mar 20, 2018	19.79	19.80	19.70	19.76
6500	NYSE	HQL	Mon, Mar 19, 2018	20.07	20.11	19.55	19.68
6499	NYSE	HQL	Fri, Mar 16, 2018	20.06	20.23	20.06	20.16
6498	NYSE	HQL	Thu, Mar 15, 2018	20.36	20.36	20.05	20.09
6497	NYSE	HQL	Wed, Mar 14, 2018	20.37	20.46	20.18	20.21
6496	NYSE	HQL	Tue, Mar 13, 2018	20.44	20.60	20.26	20.27
6495	NYSE	HQL	Mon, Mar 12, 2018	20.40	20.43	20.29	20.40
6494	NYSE	HQL	Fri, Mar 9, 2018	20.20	20.44	20.11	20.32
6493	NYSE	HQL	Thu, Mar 8, 2018	20.03	20.13	19.89	20.10
6492	NYSE	HQL	Wed, Mar 7, 2018	19.78	20.00	19.75	19.94
6491	NYSE	HQL	Tue, Mar 6, 2018	19.89	19.94	19.70	19.89
6490	NYSE	HQL	Mon, Mar 5, 2018	19.58	19.88	19.53	19.87
6489	NYSE	HQL	Fri, Mar 2, 2018	18.97	19.66	18.97	19.61
6488	NYSE	HQL	Thu, Mar 1, 2018	19.28	19.50	19.01	19.18
6487	NYSE	HQL	Wed, Feb 28, 2018	19.73	19.73	19.26	19.27
6486	NYSE	HQL	Tue, Feb 27, 2018	19.89	19.98	19.70	19.74
6485	NYSE	HQL	Mon, Feb 26, 2018	20.21	20.28	20.14	19.78
6484	NYSE	HQL	Fri, Feb 23, 2018	19.95	20.19	19.79	20.06
6483	NYSE	HQL	Thu, Feb 22, 2018	20.06	20.06	19.70	19.75
6482	NYSE	HQL	Wed, Feb 21, 2018	20.00	20.17	19.91	19.92
6481	NYSE	HQL	Tue, Feb 20, 2018	20.03	20.22	19.92	19.95
6480	NYSE	HQL	Fri, Feb 16, 2018	20.12	20.17	20.00	20.06
6479	NYSE	HQL	Thu, Feb 15, 2018	20.00	20.16	19.89	20.14
6478	NYSE	HQL	Wed, Feb 14, 2018	19.52	19.98	19.44	19.87
6477	NYSE	HQL	Tue, Feb 13, 2018	19.50	19.60	19.36	19.56
6476	NYSE	HQL	Mon, Feb 12, 2018	19.31	19.58	19.20	19.50
6475	NYSE	HQL	Fri, Feb 9, 2018	19.40	19.43	18.53	19.20
6474	NYSE	HQL	Thu, Feb 8, 2018	19.94	20.00	19.23	19.23
6473	NYSE	HQL	Wed, Feb 7, 2018	19.76	20.11	19.76	19.91
6472	NYSE	HQL	Tue, Feb 6, 2018	19.10	19.82	19.08	19.77
6471	NYSE	HQL	Mon, Feb 5, 2018	20.14	20.29	19.35	19.35
6470	NYSE	HQL	Fri, Feb 2, 2018	20.45	20.46	20.18	20.22
6469	NYSE	HQL	Thu, Feb 1, 2018	20.26	20.68	20.26	20.51
6468	NYSE	HQL	Wed, Jan 31, 2018	21.06	21.18	20.35	20.44
6467	NYSE	HQL	Tue, Jan 30, 2018	21.30	21.30	21.02	21.03
6466	NYSE	HQL	Mon, Jan 29, 2018	21.31	21.59	21.31	21.52
6465	NYSE	HQL	Fri, Jan 26, 2018	21.07	21.37	21.06	21.31
6464	NYSE	HQL	Thu, Jan 25, 2018	21.12	21.20	20.95	21.03
6463	NYSE	HQL	Wed, Jan 24, 2018	21.19	21.27	20.89	21.00
6462	NYSE	HQL	Tue, Jan 23, 2018	20.93	21.28	20.93	21.12
6461	NYSE	HQL	Mon, Jan 22, 2018	20.58	20.99	20.54	20.91
6460	NYSE	HQL	Fri, Jan 19, 2018	20.30	20.58	20.30	20.58
6459	NYSE	HQL	Thu, Jan 18, 2018	20.32	20.39	20.25	20.32
6458	NYSE	HQL	Wed, Jan 17, 2018	20.45	20.52	20.35	20.35
6457	NYSE	HQL	Tue, Jan 16, 2018	20.63	20.75	20.35	20.38
6456	NYSE	HQL	Fri, Jan 12, 2018	20.45	20.59	20.40	20.56
6455	NYSE	HQL	Thu, Jan 11, 2018	20.41	20.46	20.29	20.40
6454	NYSE	HQL	Wed, Jan 10, 2018	20.14	20.34	20.01	20.29
6453	NYSE	HQL	Tue, Jan 9, 2018	19.99	20.20	19.99	20.19
6452	NYSE	HQL	Mon, Jan 8, 2018	20.07	20.20	19.76	19.90
6451	NYSE	HQL	Fri, Jan 5, 2018	20.11	20.21	19.98	20.02
6450	NYSE	HQL	Thu, Jan 4, 2018	20.27	20.30	19.97	20.08
6449	NYSE	HQL	Wed, Jan 3, 2018	20.00	20.23	19.92	20.13
6448	NYSE	HQL	Tue, Jan 2, 2018	19.70	19.98	19.64	19.81
6447	NYSE	HQL	Fri, Dec 29, 2017	19.72	19.79	19.57	19.63
6446	NYSE	HQL	Thu, Dec 28, 2017	19.65	19.70	19.56	19.66
6445	NYSE	HQL	Wed, Dec 27, 2017	19.56	19.71	19.51	19.61
6444	NYSE	HQL	Tue, Dec 26, 2017	19.31	19.50	19.26	19.44
6443	NYSE	HQL	Fri, Dec 22, 2017	19.27	19.41	19.21	19.25
6442	NYSE	HQL	Thu, Dec 21, 2017	19.21	19.37	19.21	19.22
6441	NYSE	HQL	Wed, Dec 20, 2017	19.27	19.35	19.19	19.23
6440	NYSE	HQL	Tue, Dec 19, 2017	19.25	19.28	19.12	19.14
6439	NYSE	HQL	Mon, Dec 18, 2017	19.28	19.40	19.14	19.22
6438	NYSE	HQL	Fri, Dec 15, 2017	19.04	19.29	18.96	19.26
6437	NYSE	HQL	Thu, Dec 14, 2017	19.08	19.20	18.80	18.93
6436	NYSE	HQL	Wed, Dec 13, 2017	19.04	19.16	18.93	19.10
6435	NYSE	HQL	Tue, Dec 12, 2017	19.06	19.15	18.92	19.01
6434	NYSE	HQL	Mon, Dec 11, 2017	19.16	19.16	18.90	19.05
6433	NYSE	HQL	Fri, Dec 8, 2017	18.76	19.02	18.71	18.95
6432	NYSE	HQL	Thu, Dec 7, 2017	18.39	18.72	18.36	18.67
6431	NYSE	HQL	Wed, Dec 6, 2017	18.56	18.59	18.26	18.31
6430	NYSE	HQL	Tue, Dec 5, 2017	18.60	18.80	18.57	18.59
6429	NYSE	HQL	Mon, Dec 4, 2017	19.02	19.13	18.59	18.65
6428	NYSE	HQL	Fri, Dec 1, 2017	18.91	19.09	18.69	18.92
6427	NYSE	HQL	Thu, Nov 30, 2017	18.93	19.06	18.88	18.91
6426	NYSE	HQL	Wed, Nov 29, 2017	19.00	19.15	18.67	18.82
6425	NYSE	HQL	Tue, Nov 28, 2017	18.90	18.95	18.72	18.95
6424	NYSE	HQL	Mon, Nov 27, 2017	19.00	19.01	18.75	18.82
6423	NYSE	HQL	Fri, Nov 24, 2017	19.47	19.52	19.36	19.36
6422	NYSE	HQL	Wed, Nov 22, 2017	19.28	19.43	19.28	19.38
6421	NYSE	HQL	Tue, Nov 21, 2017	19.19	19.30	19.13	19.29
6420	NYSE	HQL	Mon, Nov 20, 2017	19.18	19.20	19.00	19.11
6419	NYSE	HQL	Fri, Nov 17, 2017	18.99	19.21	18.92	19.18
6418	NYSE	HQL	Thu, Nov 16, 2017	18.90	19.07	18.80	18.97
6417	NYSE	HQL	Wed, Nov 15, 2017	18.67	18.94	18.53	18.79
6416	NYSE	HQL	Tue, Nov 14, 2017	19.28	19.28	18.56	18.81
6415	NYSE	HQL	Mon, Nov 13, 2017	19.65	19.71	19.30	19.30
6414	NYSE	HQL	Fri, Nov 10, 2017	19.75	19.78	19.59	19.74
6413	NYSE	HQL	Thu, Nov 9, 2017	19.87	19.92	19.66	19.79
6412	NYSE	HQL	Wed, Nov 8, 2017	20.12	20.17	19.91	19.99
6411	NYSE	HQL	Tue, Nov 7, 2017	20.31	20.31	20.06	20.12
6410	NYSE	HQL	Mon, Nov 6, 2017	20.36	20.36	20.18	20.20
6409	NYSE	HQL	Fri, Nov 3, 2017	20.09	20.35	20.09	20.31
6408	NYSE	HQL	Thu, Nov 2, 2017	20.10	20.26	20.03	20.09
6407	NYSE	HQL	Wed, Nov 1, 2017	20.44	20.46	20.11	20.15
6406	NYSE	HQL	Tue, Oct 31, 2017	20.41	20.45	20.18	20.34
6405	NYSE	HQL	Mon, Oct 30, 2017	20.18	20.40	20.14	20.37
6404	NYSE	HQL	Fri, Oct 27, 2017	19.99	20.23	19.80	20.05
6403	NYSE	HQL	Thu, Oct 26, 2017	20.45	20.52	19.88	19.96
6402	NYSE	HQL	Wed, Oct 25, 2017	21.05	21.08	20.64	20.71
6401	NYSE	HQL	Tue, Oct 24, 2017	21.34	21.34	21.00	21.03
6400	NYSE	HQL	Mon, Oct 23, 2017	21.59	21.59	21.24	21.30
6399	NYSE	HQL	Fri, Oct 20, 2017	21.63	21.64	21.44	21.56
6398	NYSE	HQL	Thu, Oct 19, 2017	21.67	21.76	21.59	21.69
6397	NYSE	HQL	Wed, Oct 18, 2017	22.03	22.09	21.74	21.82
6396	NYSE	HQL	Tue, Oct 17, 2017	21.84	22.03	21.84	21.99
6395	NYSE	HQL	Mon, Oct 16, 2017	21.91	22.12	21.80	21.87
6394	NYSE	HQL	Fri, Oct 13, 2017	22.20	22.20	21.84	21.84
6393	NYSE	HQL	Thu, Oct 12, 2017	22.10	22.24	21.86	22.24
6392	NYSE	HQL	Wed, Oct 11, 2017	22.15	22.15	21.95	22.04
6391	NYSE	HQL	Tue, Oct 10, 2017	22.10	22.19	21.98	22.08
6390	NYSE	HQL	Mon, Oct 9, 2017	22.10	22.16	22.01	22.06
6389	NYSE	HQL	Fri, Oct 6, 2017	21.89	22.18	21.86	22.08
6388	NYSE	HQL	Thu, Oct 5, 2017	21.88	21.88	21.64	21.79
6387	NYSE	HQL	Wed, Oct 4, 2017	21.56	21.76	21.56	21.75
6386	NYSE	HQL	Tue, Oct 3, 2017	21.72	21.80	21.55	21.55
6385	NYSE	HQL	Mon, Oct 2, 2017	21.66	21.84	21.58	21.67
6384	NYSE	HQL	Fri, Sep 29, 2017	21.34	21.54	21.28	21.48
6383	NYSE	HQL	Thu, Sep 28, 2017	21.26	21.42	21.16	21.20
6382	NYSE	HQL	Wed, Sep 27, 2017	21.34	21.39	21.21	21.21
6381	NYSE	HQL	Tue, Sep 26, 2017	21.34	21.46	21.22	21.26
6380	NYSE	HQL	Mon, Sep 25, 2017	21.30	21.49	21.29	21.41
6379	NYSE	HQL	Fri, Sep 22, 2017	21.35	21.41	21.27	21.33
6378	NYSE	HQL	Thu, Sep 21, 2017	21.44	21.48	21.37	21.37
6377	NYSE	HQL	Wed, Sep 20, 2017	21.47	21.55	21.40	21.54
6376	NYSE	HQL	Tue, Sep 19, 2017	21.55	21.55	21.35	21.38
6375	NYSE	HQL	Mon, Sep 18, 2017	21.43	21.60	21.39	21.48
6374	NYSE	HQL	Fri, Sep 15, 2017	21.24	21.48	21.20	21.43
6373	NYSE	HQL	Thu, Sep 14, 2017	21.41	21.54	21.24	21.24
6372	NYSE	HQL	Wed, Sep 13, 2017	21.69	21.73	21.41	21.42
6371	NYSE	HQL	Tue, Sep 12, 2017	21.62	21.75	21.49	21.67
6370	NYSE	HQL	Mon, Sep 11, 2017	21.94	21.94	21.61	21.61
6369	NYSE	HQL	Fri, Sep 8, 2017	21.81	21.94	21.67	21.77
6368	NYSE	HQL	Thu, Sep 7, 2017	21.69	21.95	21.60	21.82
6367	NYSE	HQL	Wed, Sep 6, 2017	21.79	21.84	21.59	21.69
6366	NYSE	HQL	Tue, Sep 5, 2017	21.77	21.94	21.51	21.63
6365	NYSE	HQL	Fri, Sep 1, 2017	21.77	21.93	21.69	21.88
6364	NYSE	HQL	Thu, Aug 31, 2017	21.37	21.82	21.37	21.72
6363	NYSE	HQL	Wed, Aug 30, 2017	20.94	21.36	20.94	21.29
6362	NYSE	HQL	Tue, Aug 29, 2017	20.85	20.98	20.82	20.96
6361	NYSE	HQL	Mon, Aug 28, 2017	20.80	21.03	20.77	20.94
6360	NYSE	HQL	Fri, Aug 25, 2017	20.79	20.79	20.59	20.65
6359	NYSE	HQL	Thu, Aug 24, 2017	20.62	20.71	20.40	20.71
6358	NYSE	HQL	Wed, Aug 23, 2017	20.86	21.09	20.85	20.60
6357	NYSE	HQL	Tue, Aug 22, 2017	20.56	20.90	20.56	20.87
6356	NYSE	HQL	Mon, Aug 21, 2017	20.44	20.54	20.32	20.52
6355	NYSE	HQL	Fri, Aug 18, 2017	20.26	20.46	20.21	20.40
6354	NYSE	HQL	Thu, Aug 17, 2017	20.58	20.63	20.31	20.32
6353	NYSE	HQL	Wed, Aug 16, 2017	20.57	20.72	20.55	20.66
6352	NYSE	HQL	Tue, Aug 15, 2017	20.70	20.70	20.50	20.53
6351	NYSE	HQL	Mon, Aug 14, 2017	20.28	20.70	20.28	20.64
6350	NYSE	HQL	Fri, Aug 11, 2017	20.00	20.32	19.00	20.12
6349	NYSE	HQL	Thu, Aug 10, 2017	20.97	20.97	20.12	20.12
6348	NYSE	HQL	Wed, Aug 9, 2017	21.00	21.18	20.91	21.03
6347	NYSE	HQL	Tue, Aug 8, 2017	21.43	21.43	21.15	21.18
6346	NYSE	HQL	Mon, Aug 7, 2017	21.36	21.49	21.31	21.46
6345	NYSE	HQL	Fri, Aug 4, 2017	21.47	21.47	21.27	21.32
6344	NYSE	HQL	Thu, Aug 3, 2017	21.47	21.58	21.35	21.35
6343	NYSE	HQL	Wed, Aug 2, 2017	21.45	21.48	21.30	21.48
6342	NYSE	HQL	Tue, Aug 1, 2017	21.58	21.59	21.25	21.33
6341	NYSE	HQL	Mon, Jul 31, 2017	21.67	21.73	21.56	21.56
6340	NYSE	HQL	Fri, Jul 28, 2017	21.50	21.82	21.50	21.65
6339	NYSE	HQL	Thu, Jul 27, 2017	22.19	22.19	21.51	21.59
6338	NYSE	HQL	Wed, Jul 26, 2017	21.98	22.09	21.94	21.97
6337	NYSE	HQL	Tue, Jul 25, 2017	22.23	22.23	21.87	21.91
6336	NYSE	HQL	Mon, Jul 24, 2017	21.94	22.20	21.84	22.14
6335	NYSE	HQL	Fri, Jul 21, 2017	21.81	21.98	21.78	21.85
6334	NYSE	HQL	Thu, Jul 20, 2017	21.67	21.87	21.57	21.86
6333	NYSE	HQL	Wed, Jul 19, 2017	21.38	21.65	21.38	21.55
6332	NYSE	HQL	Tue, Jul 18, 2017	21.30	21.34	21.15	21.23
6331	NYSE	HQL	Mon, Jul 17, 2017	21.59	21.64	21.26	21.26
6330	NYSE	HQL	Fri, Jul 14, 2017	21.48	21.64	21.41	21.51
6329	NYSE	HQL	Thu, Jul 13, 2017	21.13	21.55	20.94	21.38
6328	NYSE	HQL	Wed, Jul 12, 2017	21.08	21.23	21.02	21.07
6327	NYSE	HQL	Tue, Jul 11, 2017	20.98	21.15	20.95	20.96
6326	NYSE	HQL	Mon, Jul 10, 2017	21.01	21.05	20.81	20.93
6325	NYSE	HQL	Fri, Jul 7, 2017	20.93	21.09	20.90	20.95
6324	NYSE	HQL	Thu, Jul 6, 2017	20.93	21.01	20.79	20.79
6323	NYSE	HQL	Wed, Jul 5, 2017	20.92	21.18	20.84	21.04
6322	NYSE	HQL	Mon, Jul 3, 2017	20.85	21.10	20.83	20.83
6321	NYSE	HQL	Fri, Jun 30, 2017	21.10	21.10	20.85	20.85
6320	NYSE	HQL	Thu, Jun 29, 2017	21.43	21.43	20.85	21.05
6319	NYSE	HQL	Wed, Jun 28, 2017	21.11	21.52	21.07	21.29
6318	NYSE	HQL	Tue, Jun 27, 2017	21.61	21.61	21.04	21.08
6317	NYSE	HQL	Mon, Jun 26, 2017	21.77	21.79	21.52	21.62
6316	NYSE	HQL	Fri, Jun 23, 2017	21.60	21.80	21.30	21.62
6315	NYSE	HQL	Thu, Jun 22, 2017	21.50	21.97	21.45	21.68
6314	NYSE	HQL	Wed, Jun 21, 2017	21.09	21.40	20.98	21.33
6313	NYSE	HQL	Tue, Jun 20, 2017	20.51	21.16	20.50	20.78
6312	NYSE	HQL	Mon, Jun 19, 2017	20.23	20.60	20.13	20.37
6311	NYSE	HQL	Fri, Jun 16, 2017	20.14	20.14	20.00	20.10
6310	NYSE	HQL	Thu, Jun 15, 2017	20.23	20.23	20.01	20.09
6309	NYSE	HQL	Wed, Jun 14, 2017	20.30	20.41	20.21	20.27
6308	NYSE	HQL	Tue, Jun 13, 2017	20.21	20.26	20.09	20.21
6307	NYSE	HQL	Mon, Jun 12, 2017	20.22	20.24	20.06	20.11
6306	NYSE	HQL	Fri, Jun 9, 2017	20.12	20.40	20.11	20.27
6305	NYSE	HQL	Thu, Jun 8, 2017	19.99	20.18	19.88	20.09
6304	NYSE	HQL	Wed, Jun 7, 2017	19.98	20.24	19.93	19.94
6303	NYSE	HQL	Tue, Jun 6, 2017	20.10	20.24	19.96	19.96
6302	NYSE	HQL	Mon, Jun 5, 2017	20.36	20.42	20.10	20.14
6301	NYSE	HQL	Fri, Jun 2, 2017	20.10	20.38	20.10	20.36
6300	NYSE	HQL	Thu, Jun 1, 2017	19.80	20.15	19.80	20.06
6299	NYSE	HQL	Wed, May 31, 2017	20.40	20.40	19.71	19.76
6298	NYSE	HQL	Tue, May 30, 2017	20.46	20.49	20.06	20.17
6297	NYSE	HQL	Fri, May 26, 2017	21.00	21.00	20.84	20.98
6296	NYSE	HQL	Thu, May 25, 2017	20.74	20.90	20.74	20.90
6295	NYSE	HQL	Wed, May 24, 2017	20.68	20.72	20.50	20.69
6294	NYSE	HQL	Tue, May 23, 2017	20.53	20.66	20.51	20.64
6293	NYSE	HQL	Mon, May 22, 2017	20.40	20.52	20.30	20.47
6292	NYSE	HQL	Fri, May 19, 2017	20.20	20.37	20.19	20.35
6291	NYSE	HQL	Thu, May 18, 2017	19.88	20.27	19.88	20.09
6290	NYSE	HQL	Wed, May 17, 2017	20.14	20.19	19.85	19.88
6289	NYSE	HQL	Tue, May 16, 2017	20.36	20.40	20.25	20.36
6288	NYSE	HQL	Mon, May 15, 2017	20.24	20.41	20.22	20.28
6287	NYSE	HQL	Fri, May 12, 2017	20.08	20.25	20.06	20.17
6286	NYSE	HQL	Thu, May 11, 2017	20.06	20.12	19.83	20.04
6285	NYSE	HQL	Wed, May 10, 2017	20.16	20.16	20.00	20.07
6284	NYSE	HQL	Tue, May 9, 2017	20.14	20.24	20.00	20.17
6283	NYSE	HQL	Mon, May 8, 2017	20.31	20.36	20.00	20.01
6282	NYSE	HQL	Fri, May 5, 2017	20.54	20.56	20.26	20.31
6281	NYSE	HQL	Thu, May 4, 2017	20.52	20.67	20.44	20.47
6280	NYSE	HQL	Wed, May 3, 2017	20.56	20.60	20.42	20.42
6279	NYSE	HQL	Tue, May 2, 2017	20.68	20.68	20.51	20.55
6278	NYSE	HQL	Mon, May 1, 2017	20.61	20.73	20.55	20.61
6277	NYSE	HQL	Fri, Apr 28, 2017	20.22	20.59	20.20	20.50
6276	NYSE	HQL	Thu, Apr 27, 2017	19.98	20.19	19.98	20.12
6275	NYSE	HQL	Wed, Apr 26, 2017	19.97	20.06	19.82	20.03
6274	NYSE	HQL	Tue, Apr 25, 2017	19.80	20.04	19.76	19.92
6273	NYSE	HQL	Mon, Apr 24, 2017	19.72	19.77	19.60	19.74
6272	NYSE	HQL	Fri, Apr 21, 2017	19.64	19.67	19.50	19.54
6271	NYSE	HQL	Thu, Apr 20, 2017	19.60	19.64	19.46	19.63
6270	NYSE	HQL	Wed, Apr 19, 2017	19.44	19.60	19.44	19.54
6269	NYSE	HQL	Tue, Apr 18, 2017	19.50	19.53	19.25	19.39
6268	NYSE	HQL	Mon, Apr 17, 2017	19.56	19.65	19.48	19.53
6267	NYSE	HQL	Thu, Apr 13, 2017	19.51	19.68	19.47	19.58
6266	NYSE	HQL	Wed, Apr 12, 2017	19.46	19.54	19.40	19.54
6265	NYSE	HQL	Tue, Apr 11, 2017	19.48	19.49	19.29	19.42
6264	NYSE	HQL	Mon, Apr 10, 2017	19.51	19.62	19.47	19.50
6263	NYSE	HQL	Fri, Apr 7, 2017	19.34	19.58	19.27	19.58
6262	NYSE	HQL	Thu, Apr 6, 2017	19.35	19.39	19.21	19.29
6261	NYSE	HQL	Wed, Apr 5, 2017	19.41	19.48	19.14	19.23
6260	NYSE	HQL	Tue, Apr 4, 2017	19.28	19.39	19.26	19.39
6259	NYSE	HQL	Mon, Apr 3, 2017	19.37	19.43	19.23	19.30
6258	NYSE	HQL	Fri, Mar 31, 2017	19.29	19.40	19.21	19.39
6257	NYSE	HQL	Thu, Mar 30, 2017	19.37	19.37	19.14	19.30
6256	NYSE	HQL	Wed, Mar 29, 2017	19.11	19.40	19.11	19.35
6255	NYSE	HQL	Tue, Mar 28, 2017	19.22	19.25	19.02	19.04
6254	NYSE	HQL	Mon, Mar 27, 2017	18.90	19.27	18.85	19.27
6253	NYSE	HQL	Fri, Mar 24, 2017	19.14	19.21	18.92	19.01
6252	NYSE	HQL	Thu, Mar 23, 2017	19.02	19.26	19.00	19.16
6251	NYSE	HQL	Wed, Mar 22, 2017	19.04	19.05	18.92	19.03
6250	NYSE	HQL	Tue, Mar 21, 2017	19.50	19.50	19.01	19.04
6249	NYSE	HQL	Mon, Mar 20, 2017	19.30	19.45	19.28	19.45
6248	NYSE	HQL	Fri, Mar 17, 2017	19.26	19.34	19.15	19.28
6247	NYSE	HQL	Thu, Mar 16, 2017	19.60	19.60	19.27	19.39
6246	NYSE	HQL	Wed, Mar 15, 2017	19.35	19.59	19.35	19.56
6245	NYSE	HQL	Tue, Mar 14, 2017	19.42	19.43	19.28	19.32
6244	NYSE	HQL	Mon, Mar 13, 2017	19.47	19.50	19.27	19.49
6243	NYSE	HQL	Fri, Mar 10, 2017	19.39	19.40	19.15	19.40
6242	NYSE	HQL	Thu, Mar 9, 2017	19.24	19.40	19.13	19.20
6241	NYSE	HQL	Wed, Mar 8, 2017	19.14	19.38	19.14	19.19
6240	NYSE	HQL	Tue, Mar 7, 2017	19.20	19.24	19.06	19.11
6239	NYSE	HQL	Mon, Mar 6, 2017	19.28	19.28	19.09	19.27
6238	NYSE	HQL	Fri, Mar 3, 2017	19.00	19.27	18.99	19.20
6237	NYSE	HQL	Thu, Mar 2, 2017	18.95	19.09	18.83	18.84
6236	NYSE	HQL	Wed, Mar 1, 2017	18.95	19.06	18.87	18.94
6235	NYSE	HQL	Tue, Feb 28, 2017	18.81	18.97	18.72	18.78
6234	NYSE	HQL	Mon, Feb 27, 2017	18.37	18.92	18.35	18.91
6233	NYSE	HQL	Fri, Feb 24, 2017	18.15	18.35	18.15	18.35
6232	NYSE	HQL	Thu, Feb 23, 2017	18.58	18.64	18.41	18.19
6231	NYSE	HQL	Wed, Feb 22, 2017	18.68	18.68	18.51	18.56
6230	NYSE	HQL	Tue, Feb 21, 2017	18.81	18.84	18.64	18.69
6229	NYSE	HQL	Fri, Feb 17, 2017	18.69	18.80	18.69	18.74
6228	NYSE	HQL	Thu, Feb 16, 2017	18.93	19.03	18.60	18.78
6227	NYSE	HQL	Wed, Feb 15, 2017	18.60	18.88	18.50	18.82
6226	NYSE	HQL	Tue, Feb 14, 2017	18.49	18.70	18.41	18.66
6225	NYSE	HQL	Mon, Feb 13, 2017	18.40	18.53	18.40	18.52
6224	NYSE	HQL	Fri, Feb 10, 2017	18.22	18.36	18.18	18.32
6223	NYSE	HQL	Thu, Feb 9, 2017	18.00	18.25	18.00	18.18
6222	NYSE	HQL	Wed, Feb 8, 2017	18.21	18.21	17.96	17.99
6221	NYSE	HQL	Tue, Feb 7, 2017	18.39	18.44	18.25	18.29
6220	NYSE	HQL	Mon, Feb 6, 2017	18.29	18.39	18.20	18.36
6219	NYSE	HQL	Fri, Feb 3, 2017	18.18	18.29	18.01	18.29
6218	NYSE	HQL	Thu, Feb 2, 2017	18.03	18.09	17.90	18.03
6217	NYSE	HQL	Wed, Feb 1, 2017	17.89	18.05	17.84	18.03
6216	NYSE	HQL	Tue, Jan 31, 2017	17.31	17.87	17.29	17.87
6215	NYSE	HQL	Mon, Jan 30, 2017	17.55	17.55	17.35	17.45
6214	NYSE	HQL	Fri, Jan 27, 2017	17.49	17.66	17.49	17.63
6213	NYSE	HQL	Thu, Jan 26, 2017	17.57	17.69	17.43	17.44
6212	NYSE	HQL	Wed, Jan 25, 2017	17.49	17.66	17.49	17.55
6211	NYSE	HQL	Tue, Jan 24, 2017	17.60	17.63	17.37	17.44
6210	NYSE	HQL	Mon, Jan 23, 2017	17.66	17.71	17.46	17.60
6209	NYSE	HQL	Fri, Jan 20, 2017	17.72	17.75	17.60	17.66
6208	NYSE	HQL	Thu, Jan 19, 2017	17.82	17.83	17.66	17.67
6207	NYSE	HQL	Wed, Jan 18, 2017	17.77	17.89	17.75	17.84
6206	NYSE	HQL	Tue, Jan 17, 2017	18.11	18.11	17.78	17.81
6205	NYSE	HQL	Fri, Jan 13, 2017	18.08	18.34	18.06	18.17
6204	NYSE	HQL	Thu, Jan 12, 2017	18.03	18.09	17.88	18.01
6203	NYSE	HQL	Wed, Jan 11, 2017	18.43	18.48	17.91	18.16
6202	NYSE	HQL	Tue, Jan 10, 2017	18.33	18.46	18.12	18.44
6201	NYSE	HQL	Mon, Jan 9, 2017	18.00	18.28	18.00	18.23
6200	NYSE	HQL	Fri, Jan 6, 2017	17.83	18.01	17.75	17.96
6199	NYSE	HQL	Thu, Jan 5, 2017	17.67	17.77	17.60	17.73
6198	NYSE	HQL	Wed, Jan 4, 2017	17.38	17.79	17.32	17.61
6197	NYSE	HQL	Tue, Jan 3, 2017	17.13	17.29	17.04	17.27
6196	NYSE	HQL	Fri, Dec 30, 2016	17.24	17.24	16.80	16.99
6195	NYSE	HQL	Thu, Dec 29, 2016	17.18	17.31	17.07	17.20
6194	NYSE	HQL	Wed, Dec 28, 2016	17.30	17.34	17.19	17.27
6193	NYSE	HQL	Tue, Dec 27, 2016	17.25	17.45	17.25	17.29
6192	NYSE	HQL	Fri, Dec 23, 2016	16.97	17.27	16.97	17.27
6191	NYSE	HQL	Thu, Dec 22, 2016	17.06	17.14	16.94	16.98
6190	NYSE	HQL	Wed, Dec 21, 2016	17.14	17.16	16.98	17.06
6189	NYSE	HQL	Tue, Dec 20, 2016	17.29	17.37	17.14	17.16
6188	NYSE	HQL	Mon, Dec 19, 2016	17.37	17.48	17.18	17.30
6187	NYSE	HQL	Fri, Dec 16, 2016	17.30	17.50	17.30	17.39
6186	NYSE	HQL	Thu, Dec 15, 2016	17.12	17.34	17.10	17.34
6185	NYSE	HQL	Wed, Dec 14, 2016	17.02	17.16	17.00	17.13
6184	NYSE	HQL	Tue, Dec 13, 2016	16.92	17.14	16.89	17.07
6183	NYSE	HQL	Mon, Dec 12, 2016	16.83	16.91	16.71	16.89
6182	NYSE	HQL	Fri, Dec 9, 2016	16.96	17.23	16.84	16.96
6181	NYSE	HQL	Thu, Dec 8, 2016	17.02	17.04	16.51	16.81
6180	NYSE	HQL	Wed, Dec 7, 2016	17.15	17.23	16.79	17.13
6179	NYSE	HQL	Tue, Dec 6, 2016	17.31	17.43	17.23	17.36
6178	NYSE	HQL	Mon, Dec 5, 2016	17.48	17.68	17.36	17.38
6177	NYSE	HQL	Fri, Dec 2, 2016	17.28	17.51	17.21	17.38
6176	NYSE	HQL	Thu, Dec 1, 2016	17.63	17.63	17.26	17.39
6175	NYSE	HQL	Wed, Nov 30, 2016	17.91	17.91	17.54	17.63
6174	NYSE	HQL	Tue, Nov 29, 2016	17.81	17.92	17.66	17.86
6173	NYSE	HQL	Mon, Nov 28, 2016	18.05	18.06	17.73	17.74
6172	NYSE	HQL	Fri, Nov 25, 2016	18.08	18.12	17.97	18.09
6171	NYSE	HQL	Wed, Nov 23, 2016	17.70	18.15	17.65	18.09
6170	NYSE	HQL	Tue, Nov 22, 2016	18.61	18.61	18.23	17.94
6169	NYSE	HQL	Mon, Nov 21, 2016	18.50	18.61	18.42	18.47
6168	NYSE	HQL	Fri, Nov 18, 2016	18.76	18.80	18.38	18.39
6167	NYSE	HQL	Thu, Nov 17, 2016	18.77	18.78	18.63	18.67
6166	NYSE	HQL	Wed, Nov 16, 2016	18.72	18.89	18.65	18.82
6165	NYSE	HQL	Tue, Nov 15, 2016	18.82	18.82	18.47	18.79
6164	NYSE	HQL	Mon, Nov 14, 2016	18.65	18.80	18.51	18.75
6163	NYSE	HQL	Fri, Nov 11, 2016	18.87	18.87	18.39	18.65
6162	NYSE	HQL	Thu, Nov 10, 2016	18.62	19.04	18.45	18.93
6161	NYSE	HQL	Wed, Nov 9, 2016	17.87	18.44	17.66	18.43
6160	NYSE	HQL	Tue, Nov 8, 2016	16.54	16.96	16.41	16.77
6159	NYSE	HQL	Mon, Nov 7, 2016	16.48	16.72	16.41	16.64
6158	NYSE	HQL	Fri, Nov 4, 2016	15.87	16.42	15.86	16.24
6157	NYSE	HQL	Thu, Nov 3, 2016	16.33	16.41	15.85	15.91
6156	NYSE	HQL	Wed, Nov 2, 2016	16.74	16.78	16.26	16.30
6155	NYSE	HQL	Tue, Nov 1, 2016	16.75	17.00	16.68	16.87
6154	NYSE	HQL	Mon, Oct 31, 2016	17.15	17.15	16.70	16.75
6153	NYSE	HQL	Fri, Oct 28, 2016	17.37	17.37	17.01	17.10
6152	NYSE	HQL	Thu, Oct 27, 2016	17.53	17.67	17.40	17.40
6151	NYSE	HQL	Wed, Oct 26, 2016	17.30	17.50	17.22	17.40
6150	NYSE	HQL	Tue, Oct 25, 2016	17.37	17.41	17.23	17.25
6149	NYSE	HQL	Mon, Oct 24, 2016	17.36	17.39	17.22	17.33
6148	NYSE	HQL	Fri, Oct 21, 2016	17.27	17.37	17.14	17.30
6147	NYSE	HQL	Thu, Oct 20, 2016	17.04	17.33	17.04	17.27
6146	NYSE	HQL	Wed, Oct 19, 2016	17.37	17.39	17.03	17.05
6145	NYSE	HQL	Tue, Oct 18, 2016	17.23	17.43	17.17	17.31
6144	NYSE	HQL	Mon, Oct 17, 2016	17.30	17.30	17.01	17.10
6143	NYSE	HQL	Fri, Oct 14, 2016	17.65	17.67	17.25	17.25
6142	NYSE	HQL	Thu, Oct 13, 2016	17.47	17.77	17.42	17.55
6141	NYSE	HQL	Wed, Oct 12, 2016	17.91	18.07	17.62	17.62
6140	NYSE	HQL	Tue, Oct 11, 2016	18.33	18.33	17.80	17.95
6139	NYSE	HQL	Mon, Oct 10, 2016	18.40	18.64	18.40	18.57
6138	NYSE	HQL	Fri, Oct 7, 2016	18.45	18.47	18.14	18.30
6137	NYSE	HQL	Thu, Oct 6, 2016	18.65	18.65	18.45	18.45
6136	NYSE	HQL	Wed, Oct 5, 2016	18.65	18.90	18.65	18.71
6135	NYSE	HQL	Tue, Oct 4, 2016	18.78	18.85	18.52	18.52
6134	NYSE	HQL	Mon, Oct 3, 2016	18.70	18.84	18.52	18.82
6133	NYSE	HQL	Fri, Sep 30, 2016	18.55	18.76	18.38	18.73
6132	NYSE	HQL	Thu, Sep 29, 2016	18.95	19.01	18.44	18.47
6131	NYSE	HQL	Wed, Sep 28, 2016	19.14	19.20	18.94	19.01
6130	NYSE	HQL	Tue, Sep 27, 2016	18.96	19.16	18.93	19.12
6129	NYSE	HQL	Mon, Sep 26, 2016	19.25	19.25	19.00	19.02
6128	NYSE	HQL	Fri, Sep 23, 2016	19.54	19.61	19.31	19.32
6127	NYSE	HQL	Thu, Sep 22, 2016	19.58	19.59	19.38	19.53
6126	NYSE	HQL	Wed, Sep 21, 2016	19.27	19.44	19.08	19.43
6125	NYSE	HQL	Tue, Sep 20, 2016	19.21	19.36	19.20	19.33
6124	NYSE	HQL	Mon, Sep 19, 2016	19.17	19.27	19.02	19.08
6123	NYSE	HQL	Fri, Sep 16, 2016	18.90	19.08	18.83	19.04
6122	NYSE	HQL	Thu, Sep 15, 2016	18.71	19.08	18.67	18.98
6121	NYSE	HQL	Wed, Sep 14, 2016	18.55	18.95	18.53	18.72
6120	NYSE	HQL	Tue, Sep 13, 2016	18.72	18.81	18.44	18.54
6119	NYSE	HQL	Mon, Sep 12, 2016	18.52	18.95	18.48	18.86
6118	NYSE	HQL	Fri, Sep 9, 2016	18.81	18.95	18.65	18.74
6117	NYSE	HQL	Thu, Sep 8, 2016	18.86	19.09	18.73	18.98
6116	NYSE	HQL	Wed, Sep 7, 2016	18.63	18.89	18.63	18.81
6115	NYSE	HQL	Tue, Sep 6, 2016	18.47	18.76	18.47	18.59
6114	NYSE	HQL	Fri, Sep 2, 2016	18.55	18.67	18.40	18.44
6113	NYSE	HQL	Thu, Sep 1, 2016	18.64	18.76	18.51	18.58
6112	NYSE	HQL	Wed, Aug 31, 2016	18.85	18.93	18.60	18.65
6111	NYSE	HQL	Tue, Aug 30, 2016	19.22	19.29	18.91	19.00
6110	NYSE	HQL	Mon, Aug 29, 2016	19.44	19.44	19.15	19.29
6109	NYSE	HQL	Fri, Aug 26, 2016	19.14	19.50	19.06	19.39
6108	NYSE	HQL	Thu, Aug 25, 2016	19.31	19.47	18.94	19.18
6107	NYSE	HQL	Wed, Aug 24, 2016	19.61	19.91	19.21	19.34
6106	NYSE	HQL	Tue, Aug 23, 2016	19.65	19.98	19.51	19.53
6105	NYSE	HQL	Mon, Aug 22, 2016	19.29	19.60	19.29	19.60
6104	NYSE	HQL	Fri, Aug 19, 2016	19.14	19.26	19.12	19.22
6103	NYSE	HQL	Thu, Aug 18, 2016	19.20	19.35	19.14	19.17
6102	NYSE	HQL	Wed, Aug 17, 2016	19.20	19.29	19.14	19.29
6101	NYSE	HQL	Tue, Aug 16, 2016	19.22	19.27	19.11	19.22
6100	NYSE	HQL	Mon, Aug 15, 2016	19.22	19.50	19.17	19.24
6099	NYSE	HQL	Fri, Aug 12, 2016	19.17	19.19	19.06	19.14
6098	NYSE	HQL	Thu, Aug 11, 2016	19.04	19.30	18.90	19.17
6097	NYSE	HQL	Wed, Aug 10, 2016	19.27	19.27	18.92	19.05
6096	NYSE	HQL	Tue, Aug 9, 2016	19.17	19.32	19.16	19.31
6095	NYSE	HQL	Mon, Aug 8, 2016	19.40	19.50	19.20	19.24
6094	NYSE	HQL	Fri, Aug 5, 2016	19.26	19.45	19.20	19.39
6093	NYSE	HQL	Thu, Aug 4, 2016	19.39	19.47	19.21	19.21
6092	NYSE	HQL	Wed, Aug 3, 2016	19.16	19.43	19.16	19.31
6091	NYSE	HQL	Tue, Aug 2, 2016	19.31	19.40	18.93	19.14
6090	NYSE	HQL	Mon, Aug 1, 2016	19.08	19.47	19.07	19.34
6089	NYSE	HQL	Fri, Jul 29, 2016	19.01	19.12	18.86	19.07
6088	NYSE	HQL	Thu, Jul 28, 2016	18.98	19.05	18.85	19.05
6087	NYSE	HQL	Wed, Jul 27, 2016	18.50	18.97	18.49	18.93
6086	NYSE	HQL	Tue, Jul 26, 2016	18.45	18.64	18.40	18.51
6085	NYSE	HQL	Mon, Jul 25, 2016	18.54	18.71	18.43	18.53
6084	NYSE	HQL	Fri, Jul 22, 2016	18.56	18.70	18.39	18.51
6083	NYSE	HQL	Thu, Jul 21, 2016	18.52	18.80	18.42	18.57
6082	NYSE	HQL	Wed, Jul 20, 2016	18.29	18.53	18.29	18.48
6081	NYSE	HQL	Tue, Jul 19, 2016	18.40	18.44	18.13	18.25
6080	NYSE	HQL	Mon, Jul 18, 2016	18.40	18.49	18.33	18.40
6079	NYSE	HQL	Fri, Jul 15, 2016	18.34	18.45	18.25	18.43
6078	NYSE	HQL	Thu, Jul 14, 2016	18.00	18.25	17.95	18.24
6077	NYSE	HQL	Wed, Jul 13, 2016	18.16	18.18	17.91	18.11
6076	NYSE	HQL	Tue, Jul 12, 2016	18.22	18.27	18.05	18.13
6075	NYSE	HQL	Mon, Jul 11, 2016	18.23	18.27	18.13	18.14
6074	NYSE	HQL	Fri, Jul 8, 2016	18.01	18.27	17.94	18.25
6073	NYSE	HQL	Thu, Jul 7, 2016	17.93	18.09	17.81	17.97
6072	NYSE	HQL	Wed, Jul 6, 2016	17.36	17.85	17.36	17.85
6071	NYSE	HQL	Tue, Jul 5, 2016	17.53	17.60	17.32	17.53
6070	NYSE	HQL	Fri, Jul 1, 2016	17.20	17.62	17.20	17.62
6069	NYSE	HQL	Thu, Jun 30, 2016	17.11	17.29	17.01	17.19
6068	NYSE	HQL	Wed, Jun 29, 2016	17.43	17.43	17.15	17.19
6067	NYSE	HQL	Tue, Jun 28, 2016	16.57	17.29	16.57	17.22
6066	NYSE	HQL	Mon, Jun 27, 2016	16.86	16.89	16.35	16.42
6065	NYSE	HQL	Fri, Jun 24, 2016	16.80	17.10	16.68	17.01
6064	NYSE	HQL	Thu, Jun 23, 2016	17.67	17.74	17.20	17.28
6063	NYSE	HQL	Wed, Jun 22, 2016	17.47	17.84	17.41	17.50
6062	NYSE	HQL	Tue, Jun 21, 2016	17.79	17.88	17.45	17.54
6061	NYSE	HQL	Mon, Jun 20, 2016	18.54	18.79	18.33	17.76
6060	NYSE	HQL	Fri, Jun 17, 2016	18.43	18.43	18.06	18.27
6059	NYSE	HQL	Thu, Jun 16, 2016	18.26	18.36	18.05	18.35
6058	NYSE	HQL	Wed, Jun 15, 2016	18.29	18.46	18.22	18.32
6057	NYSE	HQL	Tue, Jun 14, 2016	18.22	18.45	18.06	18.25
6056	NYSE	HQL	Mon, Jun 13, 2016	18.40	18.59	18.16	18.25
6055	NYSE	HQL	Fri, Jun 10, 2016	18.70	18.85	18.40	18.53
6054	NYSE	HQL	Thu, Jun 9, 2016	19.11	19.21	18.84	18.95
6053	NYSE	HQL	Wed, Jun 8, 2016	19.32	19.35	19.15	19.19
6052	NYSE	HQL	Tue, Jun 7, 2016	19.40	19.53	19.23	19.25
6051	NYSE	HQL	Mon, Jun 6, 2016	19.23	19.70	19.07	19.67
6050	NYSE	HQL	Fri, Jun 3, 2016	19.55	19.55	19.03	19.29
6049	NYSE	HQL	Thu, Jun 2, 2016	19.21	19.59	19.21	19.50
6048	NYSE	HQL	Wed, Jun 1, 2016	19.11	19.38	18.96	19.35
6047	NYSE	HQL	Tue, May 31, 2016	19.03	19.29	18.99	19.18
6046	NYSE	HQL	Fri, May 27, 2016	18.78	19.08	18.72	18.92
6045	NYSE	HQL	Thu, May 26, 2016	18.77	18.83	18.56	18.83
6044	NYSE	HQL	Wed, May 25, 2016	18.55	18.85	18.50	18.82
6043	NYSE	HQL	Tue, May 24, 2016	18.11	18.54	18.11	18.54
6042	NYSE	HQL	Mon, May 23, 2016	17.86	18.13	17.84	18.08
6041	NYSE	HQL	Fri, May 20, 2016	17.74	17.93	17.73	17.84
6040	NYSE	HQL	Thu, May 19, 2016	17.63	17.85	17.46	17.60
6039	NYSE	HQL	Wed, May 18, 2016	17.58	17.88	17.58	17.81
6038	NYSE	HQL	Tue, May 17, 2016	17.52	17.77	17.52	17.66
6037	NYSE	HQL	Mon, May 16, 2016	17.33	17.64	17.33	17.64
6036	NYSE	HQL	Fri, May 13, 2016	17.25	17.45	17.23	17.24
6035	NYSE	HQL	Thu, May 12, 2016	17.63	17.66	17.20	17.34
6034	NYSE	HQL	Wed, May 11, 2016	18.05	18.06	17.58	17.58
6033	NYSE	HQL	Tue, May 10, 2016	17.99	18.10	17.70	18.10
6032	NYSE	HQL	Mon, May 9, 2016	17.45	17.95	17.43	17.84
6031	NYSE	HQL	Fri, May 6, 2016	17.95	18.09	17.29	17.39
6030	NYSE	HQL	Thu, May 5, 2016	18.11	18.17	17.96	18.04
6029	NYSE	HQL	Wed, May 4, 2016	18.29	18.29	17.95	18.03
6028	NYSE	HQL	Tue, May 3, 2016	18.21	18.53	18.10	18.30
6027	NYSE	HQL	Mon, May 2, 2016	18.25	18.39	18.14	18.31
6026	NYSE	HQL	Fri, Apr 29, 2016	19.00	19.00	18.16	18.30
6025	NYSE	HQL	Thu, Apr 28, 2016	19.19	19.25	18.90	19.04
6024	NYSE	HQL	Wed, Apr 27, 2016	19.10	19.21	19.00	19.19
6023	NYSE	HQL	Tue, Apr 26, 2016	19.32	19.38	19.03	19.17
6022	NYSE	HQL	Mon, Apr 25, 2016	19.70	19.75	19.16	19.28
6021	NYSE	HQL	Fri, Apr 22, 2016	19.76	19.87	19.59	19.73
6020	NYSE	HQL	Thu, Apr 21, 2016	19.30	19.89	19.29	19.89
6019	NYSE	HQL	Wed, Apr 20, 2016	19.49	19.55	19.22	19.54
6018	NYSE	HQL	Tue, Apr 19, 2016	19.42	19.53	19.15	19.49
6017	NYSE	HQL	Mon, Apr 18, 2016	18.99	19.40	18.98	19.38
6016	NYSE	HQL	Fri, Apr 15, 2016	19.18	19.18	18.92	19.01
6015	NYSE	HQL	Thu, Apr 14, 2016	19.24	19.25	18.96	19.17
6014	NYSE	HQL	Wed, Apr 13, 2016	18.99	19.25	18.81	19.25
6013	NYSE	HQL	Tue, Apr 12, 2016	18.65	18.87	18.49	18.87
6012	NYSE	HQL	Mon, Apr 11, 2016	19.07	19.07	18.61	18.66
6011	NYSE	HQL	Fri, Apr 8, 2016	19.28	19.28	18.80	18.98
6010	NYSE	HQL	Thu, Apr 7, 2016	19.38	19.42	18.88	19.24
6009	NYSE	HQL	Wed, Apr 6, 2016	18.40	19.40	18.40	19.34
6008	NYSE	HQL	Tue, Apr 5, 2016	18.50	18.50	18.50	18.40
6007	NYSE	HQL	Mon, Apr 4, 2016	18.53	18.69	18.37	18.50
6006	NYSE	HQL	Fri, Apr 1, 2016	17.88	18.49	17.70	18.45
6005	NYSE	HQL	Thu, Mar 31, 2016	17.94	17.99	17.53	17.94
6004	NYSE	HQL	Wed, Mar 30, 2016	17.48	17.71	17.40	17.71
6003	NYSE	HQL	Tue, Mar 29, 2016	17.10	17.32	17.00	17.35
6002	NYSE	HQL	Mon, Mar 28, 2016	17.24	17.34	17.13	17.16
6001	NYSE	HQL	Thu, Mar 24, 2016	17.52	17.52	17.52	17.21
6000	NYSE	HQL	Wed, Mar 23, 2016	17.90	17.93	17.46	17.52
5999	NYSE	HQL	Tue, Mar 22, 2016	17.25	17.92	17.25	17.89
5998	NYSE	HQL	Mon, Mar 21, 2016	16.79	17.32	16.79	17.27
5997	NYSE	HQL	Fri, Mar 18, 2016	16.76	16.95	16.64	16.78
5996	NYSE	HQL	Thu, Mar 17, 2016	16.89	16.92	16.50	16.68
5995	NYSE	HQL	Wed, Mar 16, 2016	17.02	17.24	16.92	17.00
5994	NYSE	HQL	Tue, Mar 15, 2016	17.79	17.79	17.79	17.02
5993	NYSE	HQL	Mon, Mar 14, 2016	17.54	17.79	17.54	17.79
5992	NYSE	HQL	Fri, Mar 11, 2016	17.30	17.30	17.30	17.64
5991	NYSE	HQL	Thu, Mar 10, 2016	17.37	17.37	17.37	17.30
5990	NYSE	HQL	Wed, Mar 9, 2016	17.75	17.75	17.32	17.37
5989	NYSE	HQL	Tue, Mar 8, 2016	17.99	18.09	17.66	17.68
5988	NYSE	HQL	Mon, Mar 7, 2016	17.82	18.16	17.80	18.16
5987	NYSE	HQL	Fri, Mar 4, 2016	17.79	18.16	17.62	17.97
5986	NYSE	HQL	Thu, Mar 3, 2016	17.85	17.85	17.85	17.82
5985	NYSE	HQL	Wed, Mar 2, 2016	17.65	17.91	17.65	17.85
5984	NYSE	HQL	Tue, Mar 1, 2016	17.03	17.73	16.99	17.71
5983	NYSE	HQL	Mon, Feb 29, 2016	17.32	17.35	16.91	16.98
5982	NYSE	HQL	Fri, Feb 26, 2016	17.29	17.53	17.16	17.48
5981	NYSE	HQL	Thu, Feb 25, 2016	17.44	17.63	17.35	17.61
5980	NYSE	HQL	Wed, Feb 24, 2016	17.36	17.43	17.06	17.39
5979	NYSE	HQL	Tue, Feb 23, 2016	17.61	17.73	17.50	17.60
5978	NYSE	HQL	Mon, Feb 22, 2016	17.56	17.70	17.48	17.69
5977	NYSE	HQL	Fri, Feb 19, 2016	17.20	17.35	17.04	17.35
5976	NYSE	HQL	Thu, Feb 18, 2016	17.72	17.79	17.26	17.26
5975	NYSE	HQL	Wed, Feb 17, 2016	17.26	17.75	17.20	17.70
5974	NYSE	HQL	Tue, Feb 16, 2016	16.52	17.12	16.52	17.07
5973	NYSE	HQL	Fri, Feb 12, 2016	16.05	16.40	15.91	16.36
5972	NYSE	HQL	Thu, Feb 11, 2016	16.09	16.15	15.82	15.91
5971	NYSE	HQL	Wed, Feb 10, 2016	16.27	16.75	16.24	16.35
5970	NYSE	HQL	Tue, Feb 9, 2016	16.00	16.65	15.83	16.22
5969	NYSE	HQL	Mon, Feb 8, 2016	17.19	17.19	16.31	16.45
5968	NYSE	HQL	Fri, Feb 5, 2016	17.75	17.77	17.23	17.44
5967	NYSE	HQL	Thu, Feb 4, 2016	17.69	18.17	17.51	17.76
5966	NYSE	HQL	Wed, Feb 3, 2016	17.59	17.68	17.06	17.64
5965	NYSE	HQL	Tue, Feb 2, 2016	17.97	18.00	17.52	17.58
5964	NYSE	HQL	Mon, Feb 1, 2016	17.99	18.24	17.79	18.14
5963	NYSE	HQL	Fri, Jan 29, 2016	17.97	18.24	17.81	18.16
5962	NYSE	HQL	Thu, Jan 28, 2016	18.88	18.88	17.78	18.03
5961	NYSE	HQL	Wed, Jan 27, 2016	19.20	19.21	18.48	18.69
5960	NYSE	HQL	Tue, Jan 26, 2016	19.24	19.26	18.88	19.10
5959	NYSE	HQL	Mon, Jan 25, 2016	19.55	19.73	19.23	19.26
5958	NYSE	HQL	Fri, Jan 22, 2016	18.84	19.68	18.84	19.55
5957	NYSE	HQL	Thu, Jan 21, 2016	18.75	19.05	18.48	18.60
5956	NYSE	HQL	Wed, Jan 20, 2016	18.00	18.85	17.07	18.66
5955	NYSE	HQL	Tue, Jan 19, 2016	19.42	19.42	18.18	18.39
5954	NYSE	HQL	Fri, Jan 15, 2016	19.06	19.25	18.84	19.07
5953	NYSE	HQL	Thu, Jan 14, 2016	19.12	19.99	18.46	19.69
5952	NYSE	HQL	Wed, Jan 13, 2016	20.51	20.60	18.94	19.08
5951	NYSE	HQL	Tue, Jan 12, 2016	20.36	20.82	19.87	20.32
5950	NYSE	HQL	Mon, Jan 11, 2016	21.69	21.75	19.88	20.16
5949	NYSE	HQL	Fri, Jan 8, 2016	21.87	22.01	21.37	21.44
5948	NYSE	HQL	Thu, Jan 7, 2016	22.04	22.18	21.48	21.48
5947	NYSE	HQL	Wed, Jan 6, 2016	22.93	22.98	22.59	22.59
5946	NYSE	HQL	Tue, Jan 5, 2016	23.27	23.50	23.12	23.22
5945	NYSE	HQL	Mon, Jan 4, 2016	23.08	23.21	22.87	23.02
5944	NYSE	HQL	Thu, Dec 31, 2015	23.65	23.74	23.51	23.64
5943	NYSE	HQL	Wed, Dec 30, 2015	23.76	23.95	23.65	23.70
5942	NYSE	HQL	Tue, Dec 29, 2015	23.67	23.99	23.66	23.96
5941	NYSE	HQL	Mon, Dec 28, 2015	24.06	24.17	23.26	23.59
5940	NYSE	HQL	Thu, Dec 24, 2015	24.72	24.98	24.69	24.98
5939	NYSE	HQL	Wed, Dec 23, 2015	24.25	24.70	24.25	24.70
5938	NYSE	HQL	Tue, Dec 22, 2015	24.25	24.34	24.14	24.25
5937	NYSE	HQL	Mon, Dec 21, 2015	24.11	24.21	23.90	24.17
5936	NYSE	HQL	Fri, Dec 18, 2015	24.08	24.08	23.75	23.99
5935	NYSE	HQL	Thu, Dec 17, 2015	24.27	24.27	23.97	24.10
5934	NYSE	HQL	Wed, Dec 16, 2015	23.79	24.20	23.72	24.12
5933	NYSE	HQL	Tue, Dec 15, 2015	23.30	23.63	23.25	23.53
5932	NYSE	HQL	Mon, Dec 14, 2015	23.12	23.28	22.79	23.03
5931	NYSE	HQL	Fri, Dec 11, 2015	23.91	23.93	23.20	23.22
5930	NYSE	HQL	Thu, Dec 10, 2015	23.95	24.22	23.95	24.11
5929	NYSE	HQL	Wed, Dec 9, 2015	24.00	24.30	23.85	24.07
5928	NYSE	HQL	Tue, Dec 8, 2015	23.88	24.29	23.72	24.22
5927	NYSE	HQL	Mon, Dec 7, 2015	24.57	24.60	24.00	24.00
5926	NYSE	HQL	Fri, Dec 4, 2015	24.43	24.80	24.42	24.72
5925	NYSE	HQL	Thu, Dec 3, 2015	25.21	25.21	24.32	24.43
5924	NYSE	HQL	Wed, Dec 2, 2015	25.45	25.59	25.13	25.21
5923	NYSE	HQL	Tue, Dec 1, 2015	25.42	25.52	25.25	25.45
5922	NYSE	HQL	Mon, Nov 30, 2015	25.53	25.53	25.23	25.42
5921	NYSE	HQL	Fri, Nov 27, 2015	25.75	25.75	25.36	25.53
5920	NYSE	HQL	Wed, Nov 25, 2015	25.64	25.84	25.63	25.75
5919	NYSE	HQL	Tue, Nov 24, 2015	25.42	25.79	25.42	25.65
5918	NYSE	HQL	Mon, Nov 23, 2015	25.67	25.95	25.44	25.73
5917	NYSE	HQL	Fri, Nov 20, 2015	25.97	26.29	25.87	26.06
5916	NYSE	HQL	Thu, Nov 19, 2015	26.38	26.38	25.79	25.99
5915	NYSE	HQL	Wed, Nov 18, 2015	25.67	26.33	25.53	26.27
5914	NYSE	HQL	Tue, Nov 17, 2015	25.09	25.49	24.92	25.42
5913	NYSE	HQL	Mon, Nov 16, 2015	24.66	24.97	24.53	24.93
5912	NYSE	HQL	Fri, Nov 13, 2015	24.55	25.06	24.55	24.74
5911	NYSE	HQL	Thu, Nov 12, 2015	25.22	25.38	24.54	24.54
5910	NYSE	HQL	Wed, Nov 11, 2015	25.87	25.94	25.43	25.44
5909	NYSE	HQL	Tue, Nov 10, 2015	25.33	25.87	25.31	25.86
5908	NYSE	HQL	Mon, Nov 9, 2015	25.83	25.90	25.49	25.52
5907	NYSE	HQL	Fri, Nov 6, 2015	25.99	26.13	25.73	25.91
5906	NYSE	HQL	Thu, Nov 5, 2015	26.69	26.69	26.04	26.10
5905	NYSE	HQL	Wed, Nov 4, 2015	27.00	27.00	26.48	26.74
5904	NYSE	HQL	Tue, Nov 3, 2015	26.67	26.92	26.44	26.82
5903	NYSE	HQL	Mon, Nov 2, 2015	26.13	26.84	26.11	26.79
5902	NYSE	HQL	Fri, Oct 30, 2015	26.09	26.24	25.85	26.06
5901	NYSE	HQL	Thu, Oct 29, 2015	26.02	26.39	25.81	26.00
5900	NYSE	HQL	Wed, Oct 28, 2015	25.54	25.86	25.10	25.82
5899	NYSE	HQL	Tue, Oct 27, 2015	24.86	25.62	24.86	25.59
5898	NYSE	HQL	Mon, Oct 26, 2015	24.90	25.08	24.66	24.89
5897	NYSE	HQL	Fri, Oct 23, 2015	24.40	25.04	24.40	24.97
5896	NYSE	HQL	Thu, Oct 22, 2015	24.51	24.55	23.87	24.26
5895	NYSE	HQL	Wed, Oct 21, 2015	24.84	24.86	23.91	24.42
5894	NYSE	HQL	Tue, Oct 20, 2015	25.00	25.06	24.34	24.55
5893	NYSE	HQL	Mon, Oct 19, 2015	24.59	25.25	24.56	25.06
5892	NYSE	HQL	Fri, Oct 16, 2015	24.45	24.83	24.45	24.77
5891	NYSE	HQL	Thu, Oct 15, 2015	24.25	24.73	24.10	24.53
5890	NYSE	HQL	Wed, Oct 14, 2015	24.17	24.48	23.63	24.34
5889	NYSE	HQL	Tue, Oct 13, 2015	24.34	24.49	23.71	24.10
5888	NYSE	HQL	Mon, Oct 12, 2015	24.46	24.75	24.22	24.53
5887	NYSE	HQL	Fri, Oct 9, 2015	24.10	24.53	23.84	24.36
5886	NYSE	HQL	Thu, Oct 8, 2015	23.88	24.18	23.23	23.94
5885	NYSE	HQL	Wed, Oct 7, 2015	23.81	24.13	23.25	24.13
5884	NYSE	HQL	Tue, Oct 6, 2015	23.90	23.90	22.72	23.80
5883	NYSE	HQL	Mon, Oct 5, 2015	23.94	24.29	23.32	24.28
5882	NYSE	HQL	Fri, Oct 2, 2015	22.56	23.93	22.39	23.76
5881	NYSE	HQL	Thu, Oct 1, 2015	22.55	23.25	22.12	23.25
5880	NYSE	HQL	Wed, Sep 30, 2015	21.71	22.53	21.71	22.51
5879	NYSE	HQL	Tue, Sep 29, 2015	21.60	22.22	21.13	21.32
5878	NYSE	HQL	Mon, Sep 28, 2015	23.51	23.81	21.13	21.50
5877	NYSE	HQL	Fri, Sep 25, 2015	25.58	25.80	23.80	24.03
5876	NYSE	HQL	Thu, Sep 24, 2015	26.29	26.51	25.15	25.17
5875	NYSE	HQL	Wed, Sep 23, 2015	26.58	26.69	26.21	26.56
5874	NYSE	HQL	Tue, Sep 22, 2015	26.45	26.66	25.90	26.42
5873	NYSE	HQL	Mon, Sep 21, 2015	28.40	28.48	26.57	26.93
5872	NYSE	HQL	Fri, Sep 18, 2015	28.58	28.72	28.05	28.10
5871	NYSE	HQL	Thu, Sep 17, 2015	27.67	28.93	27.67	28.93
5870	NYSE	HQL	Wed, Sep 16, 2015	27.45	27.61	27.32	27.59
5869	NYSE	HQL	Tue, Sep 15, 2015	27.39	27.59	27.28	27.51
5868	NYSE	HQL	Mon, Sep 14, 2015	27.79	27.79	27.27	27.27
5867	NYSE	HQL	Fri, Sep 11, 2015	27.13	27.69	27.13	27.69
5866	NYSE	HQL	Thu, Sep 10, 2015	26.90	27.43	26.90	27.37
5865	NYSE	HQL	Wed, Sep 9, 2015	27.61	27.62	26.83	26.91
5864	NYSE	HQL	Tue, Sep 8, 2015	26.83	27.29	26.76	27.25
5863	NYSE	HQL	Fri, Sep 4, 2015	26.18	26.58	25.95	26.31
5862	NYSE	HQL	Thu, Sep 3, 2015	27.06	27.18	26.41	26.42
5861	NYSE	HQL	Wed, Sep 2, 2015	26.65	26.88	26.28	26.88
5860	NYSE	HQL	Tue, Sep 1, 2015	26.24	26.65	26.04	26.18
5859	NYSE	HQL	Mon, Aug 31, 2015	27.38	27.53	26.63	26.74
5858	NYSE	HQL	Fri, Aug 28, 2015	26.85	27.40	26.78	27.40
5857	NYSE	HQL	Thu, Aug 27, 2015	26.46	26.84	26.19	26.82
5856	NYSE	HQL	Wed, Aug 26, 2015	25.22	25.97	24.62	25.95
5855	NYSE	HQL	Tue, Aug 25, 2015	25.44	25.99	25.04	25.15
5854	NYSE	HQL	Mon, Aug 24, 2015	23.88	25.39	23.03	24.22
5853	NYSE	HQL	Fri, Aug 21, 2015	26.93	27.16	25.86	25.87
5852	NYSE	HQL	Thu, Aug 20, 2015	28.94	28.96	27.64	27.64
5851	NYSE	HQL	Wed, Aug 19, 2015	28.95	29.25	28.89	29.09
5850	NYSE	HQL	Tue, Aug 18, 2015	28.98	29.24	28.91	29.20
5849	NYSE	HQL	Mon, Aug 17, 2015	28.53	29.01	28.38	28.92
5848	NYSE	HQL	Fri, Aug 14, 2015	28.90	28.90	28.45	28.61
5847	NYSE	HQL	Thu, Aug 13, 2015	29.11	29.19	28.89	28.92
5846	NYSE	HQL	Wed, Aug 12, 2015	28.93	29.20	28.34	29.00
5845	NYSE	HQL	Tue, Aug 11, 2015	29.06	29.41	28.93	29.24
5844	NYSE	HQL	Mon, Aug 10, 2015	29.12	29.41	29.04	29.29
5843	NYSE	HQL	Fri, Aug 7, 2015	29.64	29.64	28.67	28.90
5842	NYSE	HQL	Thu, Aug 6, 2015	30.64	30.64	29.45	29.61
5841	NYSE	HQL	Wed, Aug 5, 2015	30.55	30.81	30.45	30.57
5840	NYSE	HQL	Tue, Aug 4, 2015	30.04	30.36	30.04	30.34
5839	NYSE	HQL	Mon, Aug 3, 2015	29.94	30.00	29.68	29.93
5838	NYSE	HQL	Fri, Jul 31, 2015	29.64	29.86	29.51	29.86
5837	NYSE	HQL	Thu, Jul 30, 2015	29.32	29.58	28.91	29.56
5836	NYSE	HQL	Wed, Jul 29, 2015	29.51	29.51	29.17	29.38
5835	NYSE	HQL	Tue, Jul 28, 2015	28.20	29.40	28.20	29.31
5834	NYSE	HQL	Mon, Jul 27, 2015	29.89	29.90	27.95	28.05
5833	NYSE	HQL	Fri, Jul 24, 2015	30.98	30.98	29.88	29.94
5832	NYSE	HQL	Thu, Jul 23, 2015	31.01	31.21	30.97	31.13
5831	NYSE	HQL	Wed, Jul 22, 2015	30.58	31.06	30.54	31.01
5830	NYSE	HQL	Tue, Jul 21, 2015	31.09	31.09	30.51	30.95
5829	NYSE	HQL	Mon, Jul 20, 2015	31.03	31.11	30.94	30.98
5828	NYSE	HQL	Fri, Jul 17, 2015	30.88	30.99	30.64	30.98
5827	NYSE	HQL	Thu, Jul 16, 2015	30.56	30.88	30.49	30.86
5826	NYSE	HQL	Wed, Jul 15, 2015	30.38	30.80	30.34	30.44
5825	NYSE	HQL	Tue, Jul 14, 2015	29.70	30.30	29.65	30.21
5824	NYSE	HQL	Mon, Jul 13, 2015	29.10	29.61	29.10	29.61
5823	NYSE	HQL	Fri, Jul 10, 2015	28.51	28.94	28.43	28.94
5822	NYSE	HQL	Thu, Jul 9, 2015	28.44	28.60	28.29	28.32
5821	NYSE	HQL	Wed, Jul 8, 2015	28.70	28.70	28.07	28.18
5820	NYSE	HQL	Tue, Jul 7, 2015	28.75	28.84	28.41	28.83
5819	NYSE	HQL	Mon, Jul 6, 2015	28.44	28.85	28.39	28.69
5818	NYSE	HQL	Thu, Jul 2, 2015	28.60	28.60	28.39	28.51
5817	NYSE	HQL	Wed, Jul 1, 2015	28.41	28.58	28.37	28.54
5816	NYSE	HQL	Tue, Jun 30, 2015	27.84	28.25	27.76	28.21
5815	NYSE	HQL	Mon, Jun 29, 2015	28.17	28.34	27.50	27.50
5814	NYSE	HQL	Fri, Jun 26, 2015	28.89	28.89	28.40	28.50
5813	NYSE	HQL	Thu, Jun 25, 2015	29.20	29.20	28.69	28.81
5812	NYSE	HQL	Wed, Jun 24, 2015	29.01	29.03	28.82	28.88
5811	NYSE	HQL	Tue, Jun 23, 2015	28.94	29.04	28.81	29.01
5810	NYSE	HQL	Mon, Jun 22, 2015	28.79	28.89	28.58	28.89
5809	NYSE	HQL	Fri, Jun 19, 2015	28.44	28.52	28.32	28.45
5808	NYSE	HQL	Thu, Jun 18, 2015	28.16	28.50	28.16	28.42
5807	NYSE	HQL	Wed, Jun 17, 2015	27.98	28.11	27.96	27.98
5806	NYSE	HQL	Tue, Jun 16, 2015	27.82	27.98	27.77	27.96
5805	NYSE	HQL	Mon, Jun 15, 2015	27.70	27.84	27.56	27.84
5804	NYSE	HQL	Fri, Jun 12, 2015	27.92	27.98	27.65	27.80
5803	NYSE	HQL	Thu, Jun 11, 2015	27.78	28.00	27.76	27.97
5802	NYSE	HQL	Wed, Jun 10, 2015	27.63	27.92	27.47	27.80
5801	NYSE	HQL	Tue, Jun 9, 2015	27.82	27.82	27.47	27.56
5800	NYSE	HQL	Mon, Jun 8, 2015	28.01	28.01	27.70	27.76
5799	NYSE	HQL	Fri, Jun 5, 2015	27.76	27.94	27.63	27.90
5798	NYSE	HQL	Thu, Jun 4, 2015	27.85	28.00	27.58	27.72
5797	NYSE	HQL	Wed, Jun 3, 2015	28.00	28.04	27.84	27.92
5796	NYSE	HQL	Tue, Jun 2, 2015	27.86	27.94	27.58	27.83
5795	NYSE	HQL	Mon, Jun 1, 2015	27.87	27.99	27.59	27.86
5794	NYSE	HQL	Fri, May 29, 2015	28.02	28.14	27.62	27.71
5793	NYSE	HQL	Thu, May 28, 2015	27.77	28.07	27.61	28.06
5792	NYSE	HQL	Wed, May 27, 2015	27.50	27.87	27.50	27.86
5791	NYSE	HQL	Tue, May 26, 2015	27.81	27.82	27.44	27.47
5790	NYSE	HQL	Fri, May 22, 2015	27.82	28.02	27.72	27.91
5789	NYSE	HQL	Thu, May 21, 2015	28.21	28.36	28.11	28.36
5788	NYSE	HQL	Wed, May 20, 2015	28.17	28.28	27.95	28.27
5787	NYSE	HQL	Tue, May 19, 2015	27.96	28.08	27.93	28.05
5786	NYSE	HQL	Mon, May 18, 2015	27.51	27.94	27.46	27.94
5785	NYSE	HQL	Fri, May 15, 2015	27.40	27.55	27.34	27.53
5784	NYSE	HQL	Thu, May 14, 2015	27.26	27.43	27.03	27.42
5783	NYSE	HQL	Wed, May 13, 2015	27.14	27.34	27.02	27.12
5782	NYSE	HQL	Tue, May 12, 2015	26.84	27.17	26.63	27.12
5781	NYSE	HQL	Mon, May 11, 2015	27.12	27.15	26.90	26.99
5780	NYSE	HQL	Fri, May 8, 2015	26.76	27.16	26.76	26.96
5779	NYSE	HQL	Thu, May 7, 2015	26.55	26.71	26.27	26.54
5778	NYSE	HQL	Wed, May 6, 2015	26.72	26.86	26.29	26.53
5777	NYSE	HQL	Tue, May 5, 2015	26.77	26.90	26.42	26.53
5776	NYSE	HQL	Mon, May 4, 2015	26.90	27.25	26.81	26.82
5775	NYSE	HQL	Fri, May 1, 2015	26.58	26.98	26.53	26.80
5774	NYSE	HQL	Thu, Apr 30, 2015	26.98	27.03	26.03	26.38
5773	NYSE	HQL	Wed, Apr 29, 2015	26.90	27.24	26.76	27.07
5772	NYSE	HQL	Tue, Apr 28, 2015	27.41	27.54	26.59	27.02
5771	NYSE	HQL	Mon, Apr 27, 2015	28.45	28.45	27.26	27.40
5770	NYSE	HQL	Fri, Apr 24, 2015	28.43	28.46	28.24	28.26
5769	NYSE	HQL	Thu, Apr 23, 2015	28.25	28.47	28.17	28.44
5768	NYSE	HQL	Wed, Apr 22, 2015	28.45	28.48	28.15	28.31
5767	NYSE	HQL	Tue, Apr 21, 2015	28.04	28.36	28.04	28.30
5766	NYSE	HQL	Mon, Apr 20, 2015	27.98	28.06	27.73	27.87
5765	NYSE	HQL	Fri, Apr 17, 2015	28.11	28.11	27.74	27.86
5764	NYSE	HQL	Thu, Apr 16, 2015	28.20	28.30	28.15	28.23
5763	NYSE	HQL	Wed, Apr 15, 2015	28.02	28.26	28.01	28.20
5762	NYSE	HQL	Tue, Apr 14, 2015	27.87	27.98	27.68	27.98
5761	NYSE	HQL	Mon, Apr 13, 2015	27.53	27.96	27.42	27.81
5760	NYSE	HQL	Fri, Apr 10, 2015	27.35	27.59	27.31	27.52
5759	NYSE	HQL	Thu, Apr 9, 2015	27.30	27.55	27.17	27.43
5758	NYSE	HQL	Wed, Apr 8, 2015	27.06	27.49	27.05	27.42
5757	NYSE	HQL	Tue, Apr 7, 2015	26.83	27.18	26.83	26.94
5756	NYSE	HQL	Mon, Apr 6, 2015	26.78	27.09	26.76	26.87
5755	NYSE	HQL	Thu, Apr 2, 2015	27.30	27.33	26.96	27.04
5754	NYSE	HQL	Wed, Apr 1, 2015	27.51	27.51	26.89	27.26
5753	NYSE	HQL	Tue, Mar 31, 2015	27.83	27.83	27.55	27.57
5752	NYSE	HQL	Mon, Mar 30, 2015	27.57	27.90	27.50	27.87
5751	NYSE	HQL	Fri, Mar 27, 2015	26.92	27.42	26.92	27.40
5750	NYSE	HQL	Thu, Mar 26, 2015	27.00	27.25	26.69	26.96
5749	NYSE	HQL	Wed, Mar 25, 2015	28.41	28.42	27.32	27.34
5748	NYSE	HQL	Tue, Mar 24, 2015	28.70	28.71	28.27	28.29
5747	NYSE	HQL	Mon, Mar 23, 2015	28.97	29.08	28.50	28.62
5746	NYSE	HQL	Fri, Mar 20, 2015	28.91	29.15	28.85	29.01
5745	NYSE	HQL	Thu, Mar 19, 2015	28.36	28.74	28.25	28.63
5744	NYSE	HQL	Wed, Mar 18, 2015	28.17	28.51	28.02	28.28
5743	NYSE	HQL	Tue, Mar 17, 2015	28.50	28.51	28.03	28.32
5742	NYSE	HQL	Mon, Mar 16, 2015	27.81	28.56	27.77	28.51
5741	NYSE	HQL	Fri, Mar 13, 2015	27.94	28.07	27.68	27.81
5740	NYSE	HQL	Thu, Mar 12, 2015	27.75	27.95	27.67	27.90
5739	NYSE	HQL	Wed, Mar 11, 2015	27.78	27.89	27.59	27.73
5738	NYSE	HQL	Tue, Mar 10, 2015	27.79	27.99	27.55	27.82
5737	NYSE	HQL	Mon, Mar 9, 2015	27.92	28.30	27.77	27.99
5736	NYSE	HQL	Fri, Mar 6, 2015	28.15	28.33	27.95	28.00
5735	NYSE	HQL	Thu, Mar 5, 2015	28.03	28.47	28.03	28.26
5734	NYSE	HQL	Wed, Mar 4, 2015	27.81	27.99	27.58	27.90
5733	NYSE	HQL	Tue, Mar 3, 2015	27.98	27.98	27.55	27.80
5732	NYSE	HQL	Mon, Mar 2, 2015	28.18	28.20	27.85	27.94
5731	NYSE	HQL	Fri, Feb 27, 2015	28.34	28.41	28.04	28.10
5730	NYSE	HQL	Thu, Feb 26, 2015	28.13	28.38	27.88	28.32
5729	NYSE	HQL	Wed, Feb 25, 2015	28.21	28.66	28.02	28.63
5728	NYSE	HQL	Tue, Feb 24, 2015	28.37	28.37	27.94	28.15
5727	NYSE	HQL	Mon, Feb 23, 2015	28.03	28.41	28.03	28.26
5726	NYSE	HQL	Fri, Feb 20, 2015	27.39	27.94	27.34	27.93
5725	NYSE	HQL	Thu, Feb 19, 2015	27.07	27.50	27.07	27.42
5724	NYSE	HQL	Wed, Feb 18, 2015	27.00	27.29	26.89	27.08
5723	NYSE	HQL	Tue, Feb 17, 2015	27.40	27.40	27.05	27.11
5722	NYSE	HQL	Fri, Feb 13, 2015	27.25	27.42	27.10	27.40
5721	NYSE	HQL	Thu, Feb 12, 2015	27.19	27.25	26.93	27.24
5720	NYSE	HQL	Wed, Feb 11, 2015	26.94	27.26	26.80	27.03
5719	NYSE	HQL	Tue, Feb 10, 2015	26.71	26.99	26.41	26.86
5718	NYSE	HQL	Mon, Feb 9, 2015	26.49	26.82	26.42	26.58
5717	NYSE	HQL	Fri, Feb 6, 2015	26.95	27.14	26.51	26.53
5716	NYSE	HQL	Thu, Feb 5, 2015	26.40	26.95	26.40	26.95
5715	NYSE	HQL	Wed, Feb 4, 2015	26.07	26.36	25.63	26.29
5714	NYSE	HQL	Tue, Feb 3, 2015	26.50	26.79	25.93	26.52
5713	NYSE	HQL	Mon, Feb 2, 2015	27.28	27.28	26.25	26.40
5712	NYSE	HQL	Fri, Jan 30, 2015	27.41	27.74	27.03	27.03
5711	NYSE	HQL	Thu, Jan 29, 2015	27.26	27.42	26.86	27.29
5710	NYSE	HQL	Wed, Jan 28, 2015	27.73	27.74	27.11	27.12
5709	NYSE	HQL	Tue, Jan 27, 2015	27.16	27.63	27.16	27.50
5708	NYSE	HQL	Mon, Jan 26, 2015	27.46	27.49	27.28	27.47
5707	NYSE	HQL	Fri, Jan 23, 2015	27.13	27.37	27.09	27.31
5706	NYSE	HQL	Thu, Jan 22, 2015	26.94	27.27	26.42	27.23
5705	NYSE	HQL	Wed, Jan 21, 2015	26.73	26.91	26.53	26.74
5704	NYSE	HQL	Tue, Jan 20, 2015	26.82	26.86	26.45	26.80
5703	NYSE	HQL	Fri, Jan 16, 2015	26.48	26.71	26.24	26.71
5702	NYSE	HQL	Thu, Jan 15, 2015	26.85	26.91	26.32	26.36
5701	NYSE	HQL	Wed, Jan 14, 2015	26.24	26.70	26.23	26.59
5700	NYSE	HQL	Tue, Jan 13, 2015	26.46	26.90	26.25	26.44
5699	NYSE	HQL	Mon, Jan 12, 2015	26.14	26.34	25.91	26.31
5698	NYSE	HQL	Fri, Jan 9, 2015	26.22	26.22	25.49	25.88
5697	NYSE	HQL	Thu, Jan 8, 2015	25.68	25.96	25.48	25.95
5696	NYSE	HQL	Wed, Jan 7, 2015	25.18	25.50	25.10	25.46
5695	NYSE	HQL	Tue, Jan 6, 2015	24.68	24.97	24.36	24.83
5694	NYSE	HQL	Mon, Jan 5, 2015	24.95	24.98	24.54	24.65
5693	NYSE	HQL	Fri, Jan 2, 2015	25.15	25.34	24.71	25.01
5692	NYSE	HQL	Wed, Dec 31, 2014	24.90	25.10	24.84	24.88
5691	NYSE	HQL	Tue, Dec 30, 2014	25.15	25.15	24.84	24.87
5690	NYSE	HQL	Mon, Dec 29, 2014	25.20	25.22	25.00	25.09
5689	NYSE	HQL	Fri, Dec 26, 2014	24.69	25.20	24.69	25.09
5688	NYSE	HQL	Wed, Dec 24, 2014	24.05	24.78	24.02	24.59
5687	NYSE	HQL	Tue, Dec 23, 2014	25.59	25.59	24.00	24.10
5686	NYSE	HQL	Mon, Dec 22, 2014	25.81	25.86	25.15	25.52
5685	NYSE	HQL	Fri, Dec 19, 2014	26.37	26.54	26.07	26.08
5684	NYSE	HQL	Thu, Dec 18, 2014	25.55	26.37	25.49	26.37
5683	NYSE	HQL	Wed, Dec 17, 2014	24.33	25.20	24.22	25.17
5682	NYSE	HQL	Tue, Dec 16, 2014	25.75	25.75	24.16	24.18
5681	NYSE	HQL	Mon, Dec 15, 2014	26.45	26.50	25.68	25.83
5680	NYSE	HQL	Fri, Dec 12, 2014	25.99	26.49	25.86	26.32
5679	NYSE	HQL	Thu, Dec 11, 2014	25.59	26.29	25.59	26.17
5678	NYSE	HQL	Wed, Dec 10, 2014	26.10	26.21	25.51	25.51
5677	NYSE	HQL	Tue, Dec 9, 2014	25.80	26.17	25.50	26.02
5676	NYSE	HQL	Mon, Dec 8, 2014	25.79	26.36	25.79	26.12
5675	NYSE	HQL	Fri, Dec 5, 2014	25.66	25.99	25.60	25.73
5674	NYSE	HQL	Thu, Dec 4, 2014	25.81	25.87	25.32	25.51
5673	NYSE	HQL	Wed, Dec 3, 2014	25.31	25.96	25.31	25.79
5672	NYSE	HQL	Tue, Dec 2, 2014	24.69	25.26	24.69	25.26
5671	NYSE	HQL	Mon, Dec 1, 2014	25.04	25.07	24.51	24.55
5670	NYSE	HQL	Fri, Nov 28, 2014	25.13	25.18	25.00	25.06
5669	NYSE	HQL	Wed, Nov 26, 2014	24.70	25.01	24.60	25.01
5668	NYSE	HQL	Tue, Nov 25, 2014	24.66	24.83	24.43	24.59
5667	NYSE	HQL	Mon, Nov 24, 2014	24.28	24.58	24.15	24.52
5666	NYSE	HQL	Fri, Nov 21, 2014	24.70	24.75	24.50	24.56
5665	NYSE	HQL	Thu, Nov 20, 2014	24.67	24.78	24.41	24.46
5664	NYSE	HQL	Wed, Nov 19, 2014	24.71	24.82	24.50	24.72
5663	NYSE	HQL	Tue, Nov 18, 2014	24.26	24.75	24.25	24.64
5662	NYSE	HQL	Mon, Nov 17, 2014	24.14	24.44	24.14	24.24
5661	NYSE	HQL	Fri, Nov 14, 2014	24.42	24.42	23.96	24.13
5660	NYSE	HQL	Thu, Nov 13, 2014	24.52	24.61	24.44	24.58
5659	NYSE	HQL	Wed, Nov 12, 2014	24.66	24.68	24.41	24.43
5658	NYSE	HQL	Tue, Nov 11, 2014	24.92	24.92	24.66	24.72
5657	NYSE	HQL	Mon, Nov 10, 2014	24.10	24.82	24.06	24.82
5656	NYSE	HQL	Fri, Nov 7, 2014	24.08	24.08	23.66	24.02
5655	NYSE	HQL	Thu, Nov 6, 2014	23.88	24.09	23.80	24.08
5654	NYSE	HQL	Wed, Nov 5, 2014	24.30	24.30	23.75	23.82
5653	NYSE	HQL	Tue, Nov 4, 2014	24.32	24.32	23.93	24.06
5652	NYSE	HQL	Mon, Nov 3, 2014	24.20	24.36	23.94	24.36
5651	NYSE	HQL	Fri, Oct 31, 2014	24.25	24.49	24.06	24.13
5650	NYSE	HQL	Thu, Oct 30, 2014	23.56	24.14	23.50	23.88
5649	NYSE	HQL	Wed, Oct 29, 2014	23.86	23.86	23.30	23.54
5648	NYSE	HQL	Tue, Oct 28, 2014	23.70	23.87	23.58	23.84
5647	NYSE	HQL	Mon, Oct 27, 2014	23.16	23.50	23.10	23.48
5646	NYSE	HQL	Fri, Oct 24, 2014	22.97	23.26	22.90	23.21
5645	NYSE	HQL	Thu, Oct 23, 2014	22.62	23.07	22.62	22.91
5644	NYSE	HQL	Wed, Oct 22, 2014	22.86	22.89	22.47	22.48
5643	NYSE	HQL	Tue, Oct 21, 2014	22.49	22.96	22.40	22.94
5642	NYSE	HQL	Mon, Oct 20, 2014	21.69	22.19	21.69	22.15
5641	NYSE	HQL	Fri, Oct 17, 2014	21.56	22.07	21.44	21.71
5640	NYSE	HQL	Thu, Oct 16, 2014	20.37	21.29	20.26	21.20
5639	NYSE	HQL	Wed, Oct 15, 2014	20.27	20.69	19.24	20.60
5638	NYSE	HQL	Tue, Oct 14, 2014	20.82	20.92	20.07	20.58
5637	NYSE	HQL	Mon, Oct 13, 2014	21.40	21.50	20.72	20.73
5636	NYSE	HQL	Fri, Oct 10, 2014	21.79	22.09	21.40	21.41
5635	NYSE	HQL	Thu, Oct 9, 2014	22.20	22.30	21.73	21.84
5634	NYSE	HQL	Wed, Oct 8, 2014	21.70	22.24	21.60	22.20
5633	NYSE	HQL	Tue, Oct 7, 2014	21.89	21.98	21.67	21.72
5632	NYSE	HQL	Mon, Oct 6, 2014	22.28	22.39	21.92	22.02
5631	NYSE	HQL	Fri, Oct 3, 2014	21.87	22.35	21.87	22.15
5630	NYSE	HQL	Thu, Oct 2, 2014	21.72	21.85	21.47	21.81
5629	NYSE	HQL	Wed, Oct 1, 2014	21.96	22.08	21.70	21.81
5628	NYSE	HQL	Tue, Sep 30, 2014	22.16	22.27	21.92	22.10
5627	NYSE	HQL	Mon, Sep 29, 2014	22.10	22.23	22.06	22.16
5626	NYSE	HQL	Fri, Sep 26, 2014	22.21	22.27	22.09	22.25
5625	NYSE	HQL	Thu, Sep 25, 2014	22.33	22.47	22.06	22.09
5624	NYSE	HQL	Wed, Sep 24, 2014	22.14	22.43	22.05	22.40
5623	NYSE	HQL	Tue, Sep 23, 2014	21.98	22.14	21.95	22.04
5622	NYSE	HQL	Mon, Sep 22, 2014	22.30	22.30	21.95	22.01
5621	NYSE	HQL	Fri, Sep 19, 2014	22.58	22.60	22.10	22.35
5620	NYSE	HQL	Thu, Sep 18, 2014	22.33	22.50	22.33	22.50
5619	NYSE	HQL	Wed, Sep 17, 2014	22.22	22.44	22.16	22.32
5618	NYSE	HQL	Tue, Sep 16, 2014	21.80	22.13	21.69	22.12
5617	NYSE	HQL	Mon, Sep 15, 2014	21.99	21.99	21.65	21.85
5616	NYSE	HQL	Fri, Sep 12, 2014	22.26	22.27	21.92	22.00
5615	NYSE	HQL	Thu, Sep 11, 2014	22.34	22.39	22.11	22.21
5614	NYSE	HQL	Wed, Sep 10, 2014	22.05	22.41	22.04	22.38
5613	NYSE	HQL	Tue, Sep 9, 2014	22.25	22.25	22.03	22.08
5612	NYSE	HQL	Mon, Sep 8, 2014	22.14	22.25	22.09	22.22
5611	NYSE	HQL	Fri, Sep 5, 2014	22.22	22.22	21.84	22.10
5610	NYSE	HQL	Thu, Sep 4, 2014	22.69	22.73	22.26	22.29
5609	NYSE	HQL	Wed, Sep 3, 2014	22.64	22.64	22.40	22.55
5608	NYSE	HQL	Tue, Sep 2, 2014	22.51	22.55	22.40	22.43
5607	NYSE	HQL	Fri, Aug 29, 2014	22.52	22.52	22.30	22.48
5606	NYSE	HQL	Thu, Aug 28, 2014	22.56	22.57	22.34	22.38
5605	NYSE	HQL	Wed, Aug 27, 2014	22.85	22.85	22.53	22.61
5604	NYSE	HQL	Tue, Aug 26, 2014	22.95	23.17	22.87	23.14
5603	NYSE	HQL	Mon, Aug 25, 2014	22.96	23.14	22.83	22.87
5602	NYSE	HQL	Fri, Aug 22, 2014	22.59	22.84	22.49	22.79
5601	NYSE	HQL	Thu, Aug 21, 2014	22.70	22.83	22.54	22.61
5600	NYSE	HQL	Wed, Aug 20, 2014	22.63	22.75	22.59	22.71
5599	NYSE	HQL	Tue, Aug 19, 2014	22.67	22.70	22.47	22.64
5598	NYSE	HQL	Mon, Aug 18, 2014	22.31	22.57	22.29	22.55
5597	NYSE	HQL	Fri, Aug 15, 2014	22.09	22.19	21.72	22.18
5596	NYSE	HQL	Thu, Aug 14, 2014	21.70	21.98	21.66	21.98
5595	NYSE	HQL	Wed, Aug 13, 2014	21.40	21.68	21.31	21.59
5594	NYSE	HQL	Tue, Aug 12, 2014	21.31	21.32	21.09	21.30
5593	NYSE	HQL	Mon, Aug 11, 2014	21.41	21.41	21.03	21.25
5592	NYSE	HQL	Fri, Aug 8, 2014	20.87	21.09	20.74	21.08
5591	NYSE	HQL	Thu, Aug 7, 2014	20.94	21.00	20.68	20.77
5590	NYSE	HQL	Wed, Aug 6, 2014	20.87	21.15	20.78	20.93
5589	NYSE	HQL	Tue, Aug 5, 2014	20.89	21.17	20.84	20.93
5588	NYSE	HQL	Mon, Aug 4, 2014	20.96	21.16	20.83	21.11
5587	NYSE	HQL	Fri, Aug 1, 2014	21.07	21.26	20.78	20.87
5586	NYSE	HQL	Thu, Jul 31, 2014	21.44	21.48	21.05	21.14
5585	NYSE	HQL	Wed, Jul 30, 2014	21.72	21.81	21.40	21.58
5584	NYSE	HQL	Tue, Jul 29, 2014	21.23	21.54	21.22	21.41
5583	NYSE	HQL	Mon, Jul 28, 2014	21.35	21.35	21.08	21.23
5582	NYSE	HQL	Fri, Jul 25, 2014	21.34	21.34	21.10	21.32
5581	NYSE	HQL	Thu, Jul 24, 2014	21.68	21.68	21.25	21.36
5580	NYSE	HQL	Wed, Jul 23, 2014	21.37	21.69	21.32	21.68
5579	NYSE	HQL	Tue, Jul 22, 2014	20.83	20.95	20.72	20.93
5578	NYSE	HQL	Mon, Jul 21, 2014	20.66	20.72	20.47	20.62
5577	NYSE	HQL	Fri, Jul 18, 2014	20.31	20.74	20.31	20.65
5576	NYSE	HQL	Thu, Jul 17, 2014	20.44	20.67	20.25	20.27
5575	NYSE	HQL	Wed, Jul 16, 2014	20.75	20.80	20.54	20.61
5574	NYSE	HQL	Tue, Jul 15, 2014	21.21	21.23	20.67	20.69
5573	NYSE	HQL	Mon, Jul 14, 2014	21.07	21.20	21.07	21.15
5572	NYSE	HQL	Fri, Jul 11, 2014	20.81	21.03	20.76	21.00
5571	NYSE	HQL	Thu, Jul 10, 2014	20.55	20.85	20.49	20.75
5570	NYSE	HQL	Wed, Jul 9, 2014	20.76	20.97	20.57	20.83
5569	NYSE	HQL	Tue, Jul 8, 2014	21.00	21.00	20.61	20.72
5568	NYSE	HQL	Mon, Jul 7, 2014	21.37	21.38	20.94	21.08
5567	NYSE	HQL	Thu, Jul 3, 2014	21.31	21.40	21.20	21.38
5566	NYSE	HQL	Wed, Jul 2, 2014	21.22	21.26	21.12	21.26
5565	NYSE	HQL	Tue, Jul 1, 2014	20.77	21.16	20.77	21.14
5564	NYSE	HQL	Mon, Jun 30, 2014	20.45	20.77	20.45	20.76
5563	NYSE	HQL	Fri, Jun 27, 2014	20.70	20.86	20.38	20.42
5562	NYSE	HQL	Thu, Jun 26, 2014	20.49	20.84	20.29	20.72
5561	NYSE	HQL	Wed, Jun 25, 2014	20.75	20.98	20.20	20.46
5560	NYSE	HQL	Tue, Jun 24, 2014	20.74	20.96	20.68	20.71
5559	NYSE	HQL	Mon, Jun 23, 2014	20.80	20.80	20.62	20.65
5558	NYSE	HQL	Fri, Jun 20, 2014	20.67	20.95	20.67	20.76
5557	NYSE	HQL	Thu, Jun 19, 2014	20.85	21.04	20.60	20.69
5556	NYSE	HQL	Wed, Jun 18, 2014	20.85	20.85	20.54	20.72
5555	NYSE	HQL	Tue, Jun 17, 2014	20.45	20.82	20.30	20.81
5554	NYSE	HQL	Mon, Jun 16, 2014	20.71	20.81	20.35	20.42
5553	NYSE	HQL	Fri, Jun 13, 2014	20.74	20.78	20.61	20.71
5552	NYSE	HQL	Thu, Jun 12, 2014	20.78	20.89	20.71	20.74
5551	NYSE	HQL	Wed, Jun 11, 2014	20.76	20.87	20.54	20.81
5550	NYSE	HQL	Tue, Jun 10, 2014	20.74	20.88	20.67	20.85
5549	NYSE	HQL	Mon, Jun 9, 2014	21.14	21.42	20.79	20.80
5548	NYSE	HQL	Fri, Jun 6, 2014	21.15	21.33	21.03	21.22
5547	NYSE	HQL	Thu, Jun 5, 2014	20.90	21.24	20.82	21.15
5546	NYSE	HQL	Wed, Jun 4, 2014	20.62	20.83	20.47	20.83
5545	NYSE	HQL	Tue, Jun 3, 2014	20.50	20.72	20.44	20.57
5544	NYSE	HQL	Mon, Jun 2, 2014	20.59	20.64	20.14	20.60
5543	NYSE	HQL	Fri, May 30, 2014	20.95	20.95	20.26	20.37
5542	NYSE	HQL	Thu, May 29, 2014	21.15	21.28	20.62	20.85
5541	NYSE	HQL	Wed, May 28, 2014	21.12	21.37	20.59	21.09
5540	NYSE	HQL	Tue, May 27, 2014	22.39	22.97	22.27	22.64
5539	NYSE	HQL	Fri, May 23, 2014	21.87	22.33	21.75	22.27
5538	NYSE	HQL	Thu, May 22, 2014	21.91	22.25	21.81	22.20
5537	NYSE	HQL	Wed, May 21, 2014	21.58	21.97	21.57	21.91
5536	NYSE	HQL	Tue, May 20, 2014	21.28	21.66	21.28	21.54
5535	NYSE	HQL	Mon, May 19, 2014	21.13	21.28	21.06	21.23
5534	NYSE	HQL	Fri, May 16, 2014	20.95	21.20	20.46	21.20
5533	NYSE	HQL	Thu, May 15, 2014	21.00	21.03	20.61	20.86
5532	NYSE	HQL	Wed, May 14, 2014	20.92	21.23	20.79	21.03
5531	NYSE	HQL	Tue, May 13, 2014	21.01	21.07	20.82	20.95
5530	NYSE	HQL	Mon, May 12, 2014	20.76	21.00	20.62	20.92
5529	NYSE	HQL	Fri, May 9, 2014	20.55	20.75	20.30	20.70
5528	NYSE	HQL	Thu, May 8, 2014	20.63	20.80	20.43	20.53
5527	NYSE	HQL	Wed, May 7, 2014	20.83	20.85	20.42	20.62
5526	NYSE	HQL	Tue, May 6, 2014	21.02	21.12	20.72	20.84
5525	NYSE	HQL	Mon, May 5, 2014	20.97	21.16	20.84	21.13
5524	NYSE	HQL	Fri, May 2, 2014	21.17	21.26	20.75	21.06
5523	NYSE	HQL	Thu, May 1, 2014	20.67	21.17	20.63	21.02
5522	NYSE	HQL	Wed, Apr 30, 2014	20.75	20.87	20.36	20.79
5521	NYSE	HQL	Tue, Apr 29, 2014	21.00	21.10	20.81	20.85
5520	NYSE	HQL	Mon, Apr 28, 2014	20.95	21.28	20.52	20.95
5519	NYSE	HQL	Fri, Apr 25, 2014	21.16	21.55	20.73	20.89
5518	NYSE	HQL	Thu, Apr 24, 2014	21.53	21.53	20.76	21.27
5517	NYSE	HQL	Wed, Apr 23, 2014	21.50	21.50	20.96	21.43
5516	NYSE	HQL	Tue, Apr 22, 2014	20.91	21.49	20.91	21.47
5515	NYSE	HQL	Mon, Apr 21, 2014	20.46	20.88	20.17	20.67
5514	NYSE	HQL	Thu, Apr 17, 2014	20.80	20.99	20.46	20.46
5513	NYSE	HQL	Wed, Apr 16, 2014	20.47	20.98	20.25	20.89
5512	NYSE	HQL	Tue, Apr 15, 2014	20.18	20.50	19.60	20.34
5511	NYSE	HQL	Mon, Apr 14, 2014	20.40	20.65	19.88	20.17
5510	NYSE	HQL	Fri, Apr 11, 2014	20.43	20.87	20.16	20.17
5509	NYSE	HQL	Thu, Apr 10, 2014	21.54	21.54	20.45	20.85
5508	NYSE	HQL	Wed, Apr 9, 2014	20.58	21.67	20.58	21.59
5507	NYSE	HQL	Tue, Apr 8, 2014	20.88	20.98	20.34	20.49
5506	NYSE	HQL	Mon, Apr 7, 2014	21.19	21.39	20.62	20.88
5505	NYSE	HQL	Fri, Apr 4, 2014	21.95	21.98	21.03	21.27
5504	NYSE	HQL	Thu, Apr 3, 2014	22.33	22.41	21.70	21.83
5503	NYSE	HQL	Wed, Apr 2, 2014	22.45	22.63	22.10	22.41
5502	NYSE	HQL	Tue, Apr 1, 2014	21.88	22.73	21.88	22.43
5501	NYSE	HQL	Mon, Mar 31, 2014	21.28	21.81	21.21	21.75
5500	NYSE	HQL	Fri, Mar 28, 2014	21.81	21.97	21.20	21.21
5499	NYSE	HQL	Thu, Mar 27, 2014	21.73	21.92	21.30	21.82
5498	NYSE	HQL	Wed, Mar 26, 2014	21.96	22.24	21.56	21.73
5497	NYSE	HQL	Tue, Mar 25, 2014	21.40	21.89	21.25	21.82
5496	NYSE	HQL	Mon, Mar 24, 2014	22.31	22.40	20.82	21.22
5495	NYSE	HQL	Fri, Mar 21, 2014	23.56	23.71	22.22	22.30
5494	NYSE	HQL	Thu, Mar 20, 2014	23.52	23.75	23.36	23.37
5493	NYSE	HQL	Wed, Mar 19, 2014	23.92	24.10	23.47	23.65
5492	NYSE	HQL	Tue, Mar 18, 2014	23.60	23.90	23.46	23.79
5491	NYSE	HQL	Mon, Mar 17, 2014	23.29	23.79	23.16	23.38
5490	NYSE	HQL	Fri, Mar 14, 2014	23.05	23.42	22.89	23.13
5489	NYSE	HQL	Thu, Mar 13, 2014	23.75	24.07	22.86	23.02
5488	NYSE	HQL	Wed, Mar 12, 2014	23.38	23.62	23.31	23.57
5487	NYSE	HQL	Tue, Mar 11, 2014	23.61	23.66	23.31	23.39
5486	NYSE	HQL	Mon, Mar 10, 2014	23.37	23.58	23.06	23.56
5485	NYSE	HQL	Fri, Mar 7, 2014	24.34	24.34	23.36	23.53
5484	NYSE	HQL	Thu, Mar 6, 2014	24.36	24.58	23.78	24.06
5483	NYSE	HQL	Wed, Mar 5, 2014	24.46	24.57	24.24	24.34
5482	NYSE	HQL	Tue, Mar 4, 2014	24.53	24.58	24.31	24.45
5481	NYSE	HQL	Mon, Mar 3, 2014	24.11	24.19	23.80	24.01
5480	NYSE	HQL	Fri, Feb 28, 2014	24.97	25.00	24.23	24.37
5479	NYSE	HQL	Thu, Feb 27, 2014	24.59	25.00	24.05	24.76
5478	NYSE	HQL	Wed, Feb 26, 2014	24.85	25.00	24.53	24.71
5477	NYSE	HQL	Tue, Feb 25, 2014	24.50	24.80	24.22	24.59
5476	NYSE	HQL	Mon, Feb 24, 2014	23.84	24.42	23.81	24.37
5475	NYSE	HQL	Fri, Feb 21, 2014	23.48	23.72	23.45	23.65
5474	NYSE	HQL	Thu, Feb 20, 2014	22.95	23.40	22.85	23.32
5473	NYSE	HQL	Wed, Feb 19, 2014	23.24	23.24	22.98	22.98
5472	NYSE	HQL	Tue, Feb 18, 2014	22.80	23.24	22.71	23.17
5471	NYSE	HQL	Fri, Feb 14, 2014	22.75	22.89	22.58	22.65
5470	NYSE	HQL	Thu, Feb 13, 2014	22.36	22.84	22.31	22.78
5469	NYSE	HQL	Wed, Feb 12, 2014	22.50	22.56	22.38	22.49
5468	NYSE	HQL	Tue, Feb 11, 2014	22.22	22.48	22.06	22.41
5467	NYSE	HQL	Mon, Feb 10, 2014	21.74	22.13	21.60	22.10
5466	NYSE	HQL	Fri, Feb 7, 2014	20.73	21.55	20.73	21.51
5465	NYSE	HQL	Thu, Feb 6, 2014	20.70	20.89	20.56	20.62
5464	NYSE	HQL	Wed, Feb 5, 2014	20.78	20.91	20.47	20.66
5463	NYSE	HQL	Tue, Feb 4, 2014	20.64	21.02	20.61	20.93
5462	NYSE	HQL	Mon, Feb 3, 2014	21.25	21.31	20.47	20.51
5461	NYSE	HQL	Fri, Jan 31, 2014	21.21	21.42	21.10	21.23
5460	NYSE	HQL	Thu, Jan 30, 2014	21.16	21.55	21.16	21.42
5459	NYSE	HQL	Wed, Jan 29, 2014	21.10	21.35	20.76	20.84
5458	NYSE	HQL	Tue, Jan 28, 2014	20.89	21.30	20.89	21.30
5457	NYSE	HQL	Mon, Jan 27, 2014	21.15	21.21	20.50	20.76
5456	NYSE	HQL	Fri, Jan 24, 2014	21.84	21.89	21.03	21.08
5455	NYSE	HQL	Thu, Jan 23, 2014	22.22	22.22	21.56	21.94
5454	NYSE	HQL	Wed, Jan 22, 2014	22.20	22.48	22.18	22.29
5453	NYSE	HQL	Tue, Jan 21, 2014	21.61	22.04	21.61	22.04
5452	NYSE	HQL	Fri, Jan 17, 2014	21.44	21.68	21.39	21.48
5451	NYSE	HQL	Thu, Jan 16, 2014	21.33	21.51	21.15	21.44
5450	NYSE	HQL	Wed, Jan 15, 2014	21.06	21.27	20.95	21.27
5449	NYSE	HQL	Tue, Jan 14, 2014	20.82	21.03	20.78	20.96
5448	NYSE	HQL	Mon, Jan 13, 2014	20.96	21.07	20.75	20.80
5447	NYSE	HQL	Fri, Jan 10, 2014	20.79	20.92	20.66	20.92
5446	NYSE	HQL	Thu, Jan 9, 2014	20.70	20.88	20.58	20.74
5445	NYSE	HQL	Wed, Jan 8, 2014	20.35	20.60	20.30	20.58
5444	NYSE	HQL	Tue, Jan 7, 2014	20.15	20.41	20.14	20.31
5443	NYSE	HQL	Mon, Jan 6, 2014	20.27	20.30	20.11	20.14
5442	NYSE	HQL	Fri, Jan 3, 2014	20.35	20.43	20.08	20.27
5441	NYSE	HQL	Thu, Jan 2, 2014	20.40	20.50	20.18	20.29
5440	NYSE	HQL	Tue, Dec 31, 2013	20.79	20.79	20.39	20.44
5439	NYSE	HQL	Mon, Dec 30, 2013	20.81	21.10	20.52	20.67
5438	NYSE	HQL	Fri, Dec 27, 2013	20.85	21.00	20.57	20.94
5437	NYSE	HQL	Thu, Dec 26, 2013	20.95	20.97	20.73	20.91
5436	NYSE	HQL	Tue, Dec 24, 2013	20.95	20.98	20.82	20.95
5435	NYSE	HQL	Mon, Dec 23, 2013	20.63	21.00	20.61	20.95
5434	NYSE	HQL	Fri, Dec 20, 2013	20.20	20.63	20.10	20.61
5433	NYSE	HQL	Thu, Dec 19, 2013	20.08	20.25	19.92	20.24
5432	NYSE	HQL	Wed, Dec 18, 2013	19.64	20.09	19.64	20.09
5431	NYSE	HQL	Tue, Dec 17, 2013	19.66	19.68	19.42	19.64
5430	NYSE	HQL	Mon, Dec 16, 2013	19.55	19.76	19.53	19.68
5429	NYSE	HQL	Fri, Dec 13, 2013	19.55	19.59	19.35	19.57
5428	NYSE	HQL	Thu, Dec 12, 2013	19.62	19.62	19.40	19.51
5427	NYSE	HQL	Wed, Dec 11, 2013	19.86	19.86	19.52	19.54
5426	NYSE	HQL	Tue, Dec 10, 2013	19.94	19.96	19.79	19.80
5425	NYSE	HQL	Mon, Dec 9, 2013	19.82	20.00	19.82	19.93
5424	NYSE	HQL	Fri, Dec 6, 2013	19.64	19.90	19.61	19.81
5423	NYSE	HQL	Thu, Dec 5, 2013	19.50	19.57	19.41	19.47
5422	NYSE	HQL	Wed, Dec 4, 2013	19.52	19.64	19.35	19.55
5421	NYSE	HQL	Tue, Dec 3, 2013	19.73	19.73	19.44	19.53
5420	NYSE	HQL	Mon, Dec 2, 2013	19.75	19.82	19.58	19.77
5419	NYSE	HQL	Fri, Nov 29, 2013	19.70	19.88	19.69	19.77
5418	NYSE	HQL	Wed, Nov 27, 2013	19.64	19.71	19.46	19.71
5417	NYSE	HQL	Tue, Nov 26, 2013	19.50	19.60	19.43	19.60
5416	NYSE	HQL	Mon, Nov 25, 2013	19.44	19.54	19.29	19.51
5415	NYSE	HQL	Fri, Nov 22, 2013	19.36	19.70	19.35	19.67
5414	NYSE	HQL	Thu, Nov 21, 2013	19.19	19.37	19.13	19.26
5413	NYSE	HQL	Wed, Nov 20, 2013	18.86	19.18	18.86	19.08
5412	NYSE	HQL	Tue, Nov 19, 2013	18.77	18.92	18.65	18.86
5411	NYSE	HQL	Mon, Nov 18, 2013	19.00	19.13	18.78	18.89
5410	NYSE	HQL	Fri, Nov 15, 2013	18.74	19.00	18.71	18.98
5409	NYSE	HQL	Thu, Nov 14, 2013	18.72	18.87	18.67	18.84
5408	NYSE	HQL	Wed, Nov 13, 2013	18.48	18.68	18.40	18.67
5407	NYSE	HQL	Tue, Nov 12, 2013	18.64	18.64	18.35	18.54
5406	NYSE	HQL	Mon, Nov 11, 2013	18.64	18.72	18.47	18.67
5405	NYSE	HQL	Fri, Nov 8, 2013	18.35	18.78	18.35	18.72
5404	NYSE	HQL	Thu, Nov 7, 2013	18.78	18.78	18.20	18.36
5403	NYSE	HQL	Wed, Nov 6, 2013	19.08	19.08	18.77	18.79
5402	NYSE	HQL	Tue, Nov 5, 2013	19.01	19.05	18.77	19.03
5401	NYSE	HQL	Mon, Nov 4, 2013	18.92	19.06	18.84	19.02
5400	NYSE	HQL	Fri, Nov 1, 2013	19.14	19.14	18.75	18.92
5399	NYSE	HQL	Thu, Oct 31, 2013	18.95	19.07	18.78	19.03
5398	NYSE	HQL	Wed, Oct 30, 2013	19.23	19.36	18.94	19.04
5397	NYSE	HQL	Tue, Oct 29, 2013	19.35	19.45	19.16	19.39
5396	NYSE	HQL	Mon, Oct 28, 2013	19.21	19.37	19.20	19.35
5395	NYSE	HQL	Fri, Oct 25, 2013	19.34	19.38	19.16	19.33
5394	NYSE	HQL	Thu, Oct 24, 2013	19.31	19.35	19.16	19.21
5393	NYSE	HQL	Wed, Oct 23, 2013	19.23	19.27	19.04	19.19
5392	NYSE	HQL	Tue, Oct 22, 2013	18.99	19.22	18.87	19.22
5391	NYSE	HQL	Mon, Oct 21, 2013	19.24	19.27	18.82	18.98
5390	NYSE	HQL	Fri, Oct 18, 2013	19.47	19.50	19.20	19.38
5389	NYSE	HQL	Thu, Oct 17, 2013	19.00	19.60	18.93	19.57
5388	NYSE	HQL	Wed, Oct 16, 2013	18.66	19.13	18.64	19.08
5387	NYSE	HQL	Tue, Oct 15, 2013	18.66	18.73	18.53	18.53
5386	NYSE	HQL	Mon, Oct 14, 2013	18.54	18.72	18.36	18.72
5385	NYSE	HQL	Fri, Oct 11, 2013	18.73	18.73	18.60	18.67
5384	NYSE	HQL	Thu, Oct 10, 2013	18.30	18.72	18.30	18.69
5383	NYSE	HQL	Wed, Oct 9, 2013	18.40	18.40	17.80	18.19
5382	NYSE	HQL	Tue, Oct 8, 2013	19.08	19.09	18.38	18.45
5381	NYSE	HQL	Mon, Oct 7, 2013	19.27	19.30	19.09	19.10
5380	NYSE	HQL	Fri, Oct 4, 2013	19.25	19.59	19.23	19.43
5379	NYSE	HQL	Thu, Oct 3, 2013	19.38	19.49	19.01	19.38
5378	NYSE	HQL	Wed, Oct 2, 2013	19.30	19.52	19.25	19.47
5377	NYSE	HQL	Tue, Oct 1, 2013	19.28	19.49	19.21	19.45
5376	NYSE	HQL	Mon, Sep 30, 2013	19.24	19.33	19.01	19.25
5375	NYSE	HQL	Fri, Sep 27, 2013	19.34	19.39	19.08	19.36
5374	NYSE	HQL	Thu, Sep 26, 2013	19.16	19.31	19.10	19.28
5373	NYSE	HQL	Wed, Sep 25, 2013	19.04	19.13	18.94	19.13
5372	NYSE	HQL	Tue, Sep 24, 2013	18.94	19.11	18.82	19.04
5371	NYSE	HQL	Mon, Sep 23, 2013	19.34	19.40	18.97	18.97
5370	NYSE	HQL	Fri, Sep 20, 2013	19.68	19.70	19.29	19.34
5369	NYSE	HQL	Thu, Sep 19, 2013	19.66	19.77	19.48	19.59
5368	NYSE	HQL	Wed, Sep 18, 2013	19.50	19.84	19.32	19.73
5367	NYSE	HQL	Tue, Sep 17, 2013	19.68	19.68	19.46	19.51
5366	NYSE	HQL	Mon, Sep 16, 2013	19.96	20.00	19.74	19.74
5365	NYSE	HQL	Fri, Sep 13, 2013	19.56	19.69	19.42	19.69
5364	NYSE	HQL	Thu, Sep 12, 2013	19.66	19.75	19.45	19.48
5363	NYSE	HQL	Wed, Sep 11, 2013	19.71	19.81	19.43	19.81
5362	NYSE	HQL	Tue, Sep 10, 2013	19.42	19.73	19.34	19.68
5361	NYSE	HQL	Mon, Sep 9, 2013	19.11	19.35	19.08	19.34
5360	NYSE	HQL	Fri, Sep 6, 2013	19.13	19.15	18.80	19.02
5359	NYSE	HQL	Thu, Sep 5, 2013	19.10	19.10	18.97	19.03
5358	NYSE	HQL	Wed, Sep 4, 2013	18.69	19.02	18.67	19.02
5357	NYSE	HQL	Tue, Sep 3, 2013	18.42	18.66	18.42	18.58
5356	NYSE	HQL	Fri, Aug 30, 2013	18.61	18.61	18.28	18.35
5355	NYSE	HQL	Thu, Aug 29, 2013	18.54	18.72	18.28	18.59
5354	NYSE	HQL	Wed, Aug 28, 2013	18.17	18.45	18.08	18.41
5353	NYSE	HQL	Tue, Aug 27, 2013	18.59	18.64	18.15	18.22
5352	NYSE	HQL	Mon, Aug 26, 2013	18.72	19.06	18.72	19.01
5351	NYSE	HQL	Fri, Aug 23, 2013	18.57	18.72	18.54	18.69
5350	NYSE	HQL	Thu, Aug 22, 2013	18.40	18.62	18.38	18.60
5349	NYSE	HQL	Wed, Aug 21, 2013	18.30	18.40	18.13	18.29
5348	NYSE	HQL	Tue, Aug 20, 2013	18.01	18.29	17.68	18.20
5347	NYSE	HQL	Mon, Aug 19, 2013	18.16	18.40	18.06	18.06
5346	NYSE	HQL	Fri, Aug 16, 2013	18.06	18.48	18.01	18.25
5345	NYSE	HQL	Thu, Aug 15, 2013	18.60	18.62	18.11	18.16
5344	NYSE	HQL	Wed, Aug 14, 2013	18.90	18.94	18.64	18.72
5343	NYSE	HQL	Tue, Aug 13, 2013	18.65	18.91	18.63	18.90
5342	NYSE	HQL	Mon, Aug 12, 2013	19.31	19.38	18.68	18.77
5341	NYSE	HQL	Fri, Aug 9, 2013	19.60	19.66	19.31	19.31
5340	NYSE	HQL	Thu, Aug 8, 2013	19.92	19.92	19.49	19.61
5339	NYSE	HQL	Wed, Aug 7, 2013	19.65	19.66	19.42	19.63
5338	NYSE	HQL	Tue, Aug 6, 2013	19.94	20.15	19.77	20.00
5337	NYSE	HQL	Mon, Aug 5, 2013	19.89	20.09	19.82	20.03
5336	NYSE	HQL	Fri, Aug 2, 2013	19.87	20.07	19.73	20.07
5335	NYSE	HQL	Thu, Aug 1, 2013	19.76	20.02	19.72	19.92
5334	NYSE	HQL	Wed, Jul 31, 2013	20.00	20.11	19.47	19.48
5333	NYSE	HQL	Tue, Jul 30, 2013	20.07	20.17	19.87	20.00
5332	NYSE	HQL	Mon, Jul 29, 2013	20.00	20.03	19.61	19.90
5331	NYSE	HQL	Fri, Jul 26, 2013	19.75	20.00	19.55	19.97
5330	NYSE	HQL	Thu, Jul 25, 2013	19.48	19.82	19.35	19.82
5329	NYSE	HQL	Wed, Jul 24, 2013	19.48	19.60	19.30	19.48
5328	NYSE	HQL	Tue, Jul 23, 2013	19.49	19.72	19.49	19.63
5327	NYSE	HQL	Mon, Jul 22, 2013	19.71	19.71	19.28	19.40
5326	NYSE	HQL	Fri, Jul 19, 2013	19.59	19.72	19.43	19.57
5325	NYSE	HQL	Thu, Jul 18, 2013	19.59	19.67	19.31	19.59
5324	NYSE	HQL	Wed, Jul 17, 2013	19.34	19.70	19.10	19.64
5323	NYSE	HQL	Tue, Jul 16, 2013	19.50	19.60	19.23	19.34
5322	NYSE	HQL	Mon, Jul 15, 2013	19.41	19.56	19.40	19.56
5321	NYSE	HQL	Fri, Jul 12, 2013	19.12	19.35	19.01	19.30
5320	NYSE	HQL	Thu, Jul 11, 2013	19.20	19.28	19.08	19.15
5319	NYSE	HQL	Wed, Jul 10, 2013	18.57	18.97	18.55	18.97
5318	NYSE	HQL	Tue, Jul 9, 2013	18.56	18.70	18.34	18.65
5317	NYSE	HQL	Mon, Jul 8, 2013	18.75	18.79	18.61	18.63
5316	NYSE	HQL	Fri, Jul 5, 2013	18.46	18.64	18.28	18.64
5315	NYSE	HQL	Wed, Jul 3, 2013	18.01	18.20	18.01	18.11
5314	NYSE	HQL	Tue, Jul 2, 2013	18.30	18.32	18.16	18.23
5313	NYSE	HQL	Mon, Jul 1, 2013	17.92	18.41	17.92	18.29
5312	NYSE	HQL	Fri, Jun 28, 2013	17.83	17.88	17.64	17.87
5311	NYSE	HQL	Thu, Jun 27, 2013	17.57	17.89	17.57	17.83
5310	NYSE	HQL	Wed, Jun 26, 2013	16.75	17.40	16.75	17.33
5309	NYSE	HQL	Tue, Jun 25, 2013	16.86	16.86	16.56	16.72
5308	NYSE	HQL	Mon, Jun 24, 2013	16.75	16.96	16.17	16.55
5307	NYSE	HQL	Fri, Jun 21, 2013	17.25	17.30	16.87	17.10
5306	NYSE	HQL	Thu, Jun 20, 2013	17.35	17.44	17.06	17.08
5305	NYSE	HQL	Wed, Jun 19, 2013	17.67	17.70	17.46	17.59
5304	NYSE	HQL	Tue, Jun 18, 2013	17.57	17.73	17.32	17.71
5303	NYSE	HQL	Mon, Jun 17, 2013	17.71	17.83	17.46	17.54
5302	NYSE	HQL	Fri, Jun 14, 2013	17.44	17.65	17.37	17.57
5301	NYSE	HQL	Thu, Jun 13, 2013	17.52	17.57	17.15	17.43
5300	NYSE	HQL	Wed, Jun 12, 2013	17.96	17.96	17.51	17.62
5299	NYSE	HQL	Tue, Jun 11, 2013	17.68	17.88	17.68	17.82
5298	NYSE	HQL	Mon, Jun 10, 2013	17.70	18.00	17.59	17.90
5297	NYSE	HQL	Fri, Jun 7, 2013	17.06	17.60	17.06	17.44
5296	NYSE	HQL	Thu, Jun 6, 2013	16.93	17.12	16.86	17.05
5295	NYSE	HQL	Wed, Jun 5, 2013	17.02	17.28	16.95	16.99
5294	NYSE	HQL	Tue, Jun 4, 2013	17.92	17.97	16.93	17.16
5293	NYSE	HQL	Mon, Jun 3, 2013	19.02	19.02	17.42	17.97
5292	NYSE	HQL	Fri, May 31, 2013	19.24	19.48	19.04	19.04
5291	NYSE	HQL	Thu, May 30, 2013	19.07	19.26	18.97	19.22
5290	NYSE	HQL	Wed, May 29, 2013	19.01	19.08	18.56	18.94
5289	NYSE	HQL	Tue, May 28, 2013	19.02	19.25	19.00	19.06
5288	NYSE	HQL	Fri, May 24, 2013	18.90	18.90	18.61	18.82
5287	NYSE	HQL	Thu, May 23, 2013	18.63	18.94	18.22	18.89
5286	NYSE	HQL	Wed, May 22, 2013	19.15	19.60	19.15	19.29
5285	NYSE	HQL	Tue, May 21, 2013	18.89	19.11	18.80	19.07
5284	NYSE	HQL	Mon, May 20, 2013	18.92	18.94	18.54	18.87
5283	NYSE	HQL	Fri, May 17, 2013	19.57	19.67	18.57	18.86
5282	NYSE	HQL	Thu, May 16, 2013	20.12	20.22	19.50	19.53
5281	NYSE	HQL	Wed, May 15, 2013	20.01	20.38	19.94	20.23
5280	NYSE	HQL	Tue, May 14, 2013	19.33	20.00	19.33	19.97
5279	NYSE	HQL	Mon, May 13, 2013	18.95	19.26	18.95	19.26
5278	NYSE	HQL	Fri, May 10, 2013	21.00	21.00	18.92	18.95
5277	NYSE	HQL	Thu, May 9, 2013	19.20	19.40	19.02	19.04
5276	NYSE	HQL	Wed, May 8, 2013	19.07	19.19	18.89	19.18
5275	NYSE	HQL	Tue, May 7, 2013	18.60	19.09	18.60	19.09
5274	NYSE	HQL	Mon, May 6, 2013	18.49	18.60	18.37	18.58
5273	NYSE	HQL	Fri, May 3, 2013	18.50	18.53	18.30	18.44
5272	NYSE	HQL	Thu, May 2, 2013	18.11	18.19	18.00	18.03
5271	NYSE	HQL	Wed, May 1, 2013	17.87	18.16	17.85	17.97
5270	NYSE	HQL	Tue, Apr 30, 2013	17.96	18.13	17.94	17.97
5269	NYSE	HQL	Mon, Apr 29, 2013	18.49	18.64	18.00	18.08
5268	NYSE	HQL	Fri, Apr 26, 2013	18.03	18.52	17.95	18.42
5267	NYSE	HQL	Thu, Apr 25, 2013	18.00	18.06	17.97	17.99
5266	NYSE	HQL	Wed, Apr 24, 2013	17.92	18.04	17.83	17.90
5265	NYSE	HQL	Tue, Apr 23, 2013	17.90	18.12	17.90	17.99
5264	NYSE	HQL	Mon, Apr 22, 2013	17.82	17.88	17.66	17.79
5263	NYSE	HQL	Fri, Apr 19, 2013	17.50	17.75	17.38	17.70
5262	NYSE	HQL	Thu, Apr 18, 2013	17.92	17.92	17.49	17.53
5261	NYSE	HQL	Wed, Apr 17, 2013	17.65	17.90	17.63	17.90
5260	NYSE	HQL	Tue, Apr 16, 2013	17.70	17.84	17.66	17.83
5259	NYSE	HQL	Mon, Apr 15, 2013	17.90	18.00	17.63	17.63
5258	NYSE	HQL	Fri, Apr 12, 2013	17.77	17.86	17.72	17.86
5257	NYSE	HQL	Thu, Apr 11, 2013	17.58	17.93	17.58	17.74
5256	NYSE	HQL	Wed, Apr 10, 2013	17.45	17.64	17.38	17.55
5255	NYSE	HQL	Tue, Apr 9, 2013	17.35	17.44	17.26	17.37
5254	NYSE	HQL	Mon, Apr 8, 2013	17.35	17.38	17.24	17.30
5253	NYSE	HQL	Fri, Apr 5, 2013	16.77	17.24	16.76	17.24
5252	NYSE	HQL	Thu, Apr 4, 2013	17.65	17.65	16.86	16.90
5251	NYSE	HQL	Wed, Apr 3, 2013	17.83	17.88	17.26	17.36
5250	NYSE	HQL	Tue, Apr 2, 2013	17.70	17.88	17.65	17.75
5249	NYSE	HQL	Mon, Apr 1, 2013	17.46	17.64	17.46	17.60
5248	NYSE	HQL	Thu, Mar 28, 2013	17.25	17.45	17.23	17.44
5247	NYSE	HQL	Wed, Mar 27, 2013	17.10	17.21	17.04	17.18
5246	NYSE	HQL	Tue, Mar 26, 2013	17.08	17.15	16.93	17.09
5245	NYSE	HQL	Mon, Mar 25, 2013	16.54	17.05	16.54	17.04
5244	NYSE	HQL	Fri, Mar 22, 2013	16.82	16.95	16.76	16.84
5243	NYSE	HQL	Thu, Mar 21, 2013	16.60	16.85	16.58	16.81
5242	NYSE	HQL	Wed, Mar 20, 2013	16.46	16.57	16.35	16.56
5241	NYSE	HQL	Tue, Mar 19, 2013	16.28	16.37	16.15	16.33
5240	NYSE	HQL	Mon, Mar 18, 2013	16.21	16.38	16.14	16.33
5239	NYSE	HQL	Fri, Mar 15, 2013	16.36	16.38	16.26	16.29
5238	NYSE	HQL	Thu, Mar 14, 2013	16.30	16.35	16.20	16.27
5237	NYSE	HQL	Wed, Mar 13, 2013	16.21	16.28	16.20	16.28
5236	NYSE	HQL	Tue, Mar 12, 2013	16.13	16.24	16.10	16.24
5235	NYSE	HQL	Mon, Mar 11, 2013	15.98	16.11	15.98	16.09
5234	NYSE	HQL	Fri, Mar 8, 2013	15.95	16.04	15.90	15.95
5233	NYSE	HQL	Thu, Mar 7, 2013	15.87	16.05	15.87	15.96
5232	NYSE	HQL	Wed, Mar 6, 2013	15.99	16.02	15.76	15.85
5231	NYSE	HQL	Tue, Mar 5, 2013	16.05	16.11	15.92	15.92
5230	NYSE	HQL	Mon, Mar 4, 2013	15.80	16.05	15.76	16.01
5229	NYSE	HQL	Fri, Mar 1, 2013	15.65	15.77	15.65	15.77
5228	NYSE	HQL	Thu, Feb 28, 2013	15.77	15.83	15.64	15.69
5227	NYSE	HQL	Wed, Feb 27, 2013	15.73	15.90	15.73	15.79
5226	NYSE	HQL	Tue, Feb 26, 2013	15.96	16.05	15.88	16.05
5225	NYSE	HQL	Mon, Feb 25, 2013	15.90	15.97	15.86	15.90
5224	NYSE	HQL	Fri, Feb 22, 2013	15.85	15.98	15.79	15.82
5223	NYSE	HQL	Thu, Feb 21, 2013	15.80	15.80	15.72	15.77
5222	NYSE	HQL	Wed, Feb 20, 2013	15.80	15.91	15.78	15.78
5221	NYSE	HQL	Tue, Feb 19, 2013	15.78	15.90	15.77	15.80
5220	NYSE	HQL	Fri, Feb 15, 2013	15.85	15.86	15.76	15.80
5219	NYSE	HQL	Thu, Feb 14, 2013	15.99	16.02	15.87	15.89
5218	NYSE	HQL	Wed, Feb 13, 2013	15.88	16.00	15.88	15.93
5217	NYSE	HQL	Tue, Feb 12, 2013	15.93	16.02	15.88	15.90
5216	NYSE	HQL	Mon, Feb 11, 2013	15.90	16.03	15.85	15.92
5215	NYSE	HQL	Fri, Feb 8, 2013	15.90	16.04	15.89	15.90
5214	NYSE	HQL	Thu, Feb 7, 2013	16.09	16.13	15.90	15.90
5213	NYSE	HQL	Wed, Feb 6, 2013	15.68	16.08	15.68	16.05
5212	NYSE	HQL	Tue, Feb 5, 2013	15.75	15.80	15.69	15.79
5211	NYSE	HQL	Mon, Feb 4, 2013	15.72	15.75	15.65	15.74
5210	NYSE	HQL	Fri, Feb 1, 2013	15.63	15.77	15.59	15.72
5209	NYSE	HQL	Thu, Jan 31, 2013	15.66	15.66	15.55	15.58
5208	NYSE	HQL	Wed, Jan 30, 2013	15.71	15.71	15.60	15.61
5207	NYSE	HQL	Tue, Jan 29, 2013	15.67	15.70	15.57	15.61
5206	NYSE	HQL	Mon, Jan 28, 2013	15.71	15.74	15.62	15.62
5205	NYSE	HQL	Fri, Jan 25, 2013	15.69	15.75	15.62	15.63
5204	NYSE	HQL	Thu, Jan 24, 2013	15.70	15.75	15.61	15.64
5203	NYSE	HQL	Wed, Jan 23, 2013	15.68	15.79	15.62	15.65
5202	NYSE	HQL	Tue, Jan 22, 2013	15.64	15.79	15.58	15.65
5201	NYSE	HQL	Fri, Jan 18, 2013	15.65	15.68	15.55	15.60
5200	NYSE	HQL	Thu, Jan 17, 2013	15.61	15.70	15.55	15.55
5199	NYSE	HQL	Wed, Jan 16, 2013	15.64	15.67	15.53	15.57
5198	NYSE	HQL	Tue, Jan 15, 2013	15.70	15.71	15.55	15.60
5197	NYSE	HQL	Mon, Jan 14, 2013	15.70	15.78	15.65	15.71
5196	NYSE	HQL	Fri, Jan 11, 2013	15.65	15.68	15.59	15.64
5195	NYSE	HQL	Thu, Jan 10, 2013	15.72	15.84	15.58	15.65
5194	NYSE	HQL	Wed, Jan 9, 2013	15.58	15.70	15.57	15.67
5193	NYSE	HQL	Tue, Jan 8, 2013	15.46	15.51	15.43	15.51
5192	NYSE	HQL	Mon, Jan 7, 2013	15.31	15.47	15.31	15.46
5191	NYSE	HQL	Fri, Jan 4, 2013	15.19	15.35	15.17	15.29
5190	NYSE	HQL	Thu, Jan 3, 2013	15.14	15.17	15.06	15.17
5189	NYSE	HQL	Wed, Jan 2, 2013	14.75	15.12	14.75	15.12
5188	NYSE	HQL	Mon, Dec 31, 2012	14.39	14.53	14.35	14.50
5187	NYSE	HQL	Fri, Dec 28, 2012	14.66	14.66	14.38	14.42
5186	NYSE	HQL	Thu, Dec 27, 2012	14.88	14.92	14.51	14.67
5185	NYSE	HQL	Wed, Dec 26, 2012	15.16	15.19	14.87	14.95
5184	NYSE	HQL	Mon, Dec 24, 2012	15.20	15.28	15.12	15.13
5183	NYSE	HQL	Fri, Dec 21, 2012	14.77	15.27	14.75	15.09
5182	NYSE	HQL	Thu, Dec 20, 2012	15.03	15.22	15.03	15.07
5181	NYSE	HQL	Wed, Dec 19, 2012	15.13	15.18	15.04	15.04
5180	NYSE	HQL	Tue, Dec 18, 2012	14.84	15.13	14.79	15.10
5179	NYSE	HQL	Mon, Dec 17, 2012	14.82	14.90	14.67	14.85
5178	NYSE	HQL	Fri, Dec 14, 2012	14.88	15.03	14.88	15.00
5177	NYSE	HQL	Thu, Dec 13, 2012	14.96	14.98	14.86	14.97
5176	NYSE	HQL	Wed, Dec 12, 2012	15.29	15.30	14.86	14.91
5175	NYSE	HQL	Tue, Dec 11, 2012	15.27	15.30	15.18	15.30
5174	NYSE	HQL	Mon, Dec 10, 2012	14.88	15.26	14.82	15.17
5173	NYSE	HQL	Fri, Dec 7, 2012	14.89	14.93	14.80	14.81
5172	NYSE	HQL	Thu, Dec 6, 2012	14.82	14.89	14.80	14.89
5171	NYSE	HQL	Wed, Dec 5, 2012	14.62	14.79	14.59	14.76
5170	NYSE	HQL	Tue, Dec 4, 2012	14.79	14.79	14.54	14.58
5169	NYSE	HQL	Mon, Dec 3, 2012	14.63	14.75	14.60	14.75
5168	NYSE	HQL	Fri, Nov 30, 2012	14.60	14.69	14.57	14.65
5167	NYSE	HQL	Thu, Nov 29, 2012	14.54	14.64	14.47	14.63
5166	NYSE	HQL	Wed, Nov 28, 2012	14.22	14.50	14.21	14.44
5165	NYSE	HQL	Tue, Nov 27, 2012	14.46	14.54	14.19	14.32
5164	NYSE	HQL	Mon, Nov 26, 2012	14.64	14.64	14.39	14.41
5163	NYSE	HQL	Fri, Nov 23, 2012	14.40	14.81	14.36	14.58
5162	NYSE	HQL	Wed, Nov 21, 2012	14.26	14.37	14.25	14.34
5161	NYSE	HQL	Tue, Nov 20, 2012	14.16	14.24	14.09	14.24
5160	NYSE	HQL	Mon, Nov 19, 2012	13.97	14.38	13.97	14.20
5159	NYSE	HQL	Fri, Nov 16, 2012	13.55	13.97	13.25	13.97
5158	NYSE	HQL	Thu, Nov 15, 2012	13.83	13.89	12.86	13.37
5157	NYSE	HQL	Wed, Nov 14, 2012	14.49	14.64	13.81	13.96
5156	NYSE	HQL	Tue, Nov 13, 2012	14.31	14.56	14.31	14.53
5155	NYSE	HQL	Mon, Nov 12, 2012	14.30	14.40	14.20	14.31
5154	NYSE	HQL	Fri, Nov 9, 2012	14.50	14.50	14.18	14.26
5153	NYSE	HQL	Thu, Nov 8, 2012	15.14	15.14	14.32	14.54
5152	NYSE	HQL	Wed, Nov 7, 2012	15.12	15.22	15.00	15.06
5151	NYSE	HQL	Tue, Nov 6, 2012	15.21	15.40	14.97	15.23
5150	NYSE	HQL	Mon, Nov 5, 2012	14.98	15.22	14.97	15.21
5149	NYSE	HQL	Fri, Nov 2, 2012	15.23	15.23	15.08	15.09
5148	NYSE	HQL	Thu, Nov 1, 2012	14.91	15.19	14.90	15.17
5147	NYSE	HQL	Wed, Oct 31, 2012	14.90	14.93	14.78	14.91
5146	NYSE	HQL	Fri, Oct 26, 2012	14.91	14.97	14.73	14.90
5145	NYSE	HQL	Thu, Oct 25, 2012	14.87	14.96	14.84	14.96
5144	NYSE	HQL	Wed, Oct 24, 2012	14.88	14.98	14.58	14.76
5143	NYSE	HQL	Tue, Oct 23, 2012	15.09	15.18	14.85	14.88
5142	NYSE	HQL	Mon, Oct 22, 2012	15.27	15.41	15.11	15.14
5141	NYSE	HQL	Fri, Oct 19, 2012	15.48	15.50	15.32	15.34
5140	NYSE	HQL	Thu, Oct 18, 2012	15.50	15.50	15.47	15.50
5139	NYSE	HQL	Wed, Oct 17, 2012	15.42	15.51	15.40	15.48
5138	NYSE	HQL	Tue, Oct 16, 2012	15.34	15.49	15.25	15.39
5137	NYSE	HQL	Mon, Oct 15, 2012	15.27	15.34	15.20	15.28
5136	NYSE	HQL	Fri, Oct 12, 2012	15.27	15.30	15.16	15.20
5135	NYSE	HQL	Thu, Oct 11, 2012	15.20	15.34	15.19	15.19
5134	NYSE	HQL	Wed, Oct 10, 2012	15.37	15.40	15.20	15.24
5133	NYSE	HQL	Tue, Oct 9, 2012	15.46	15.49	15.30	15.35
5132	NYSE	HQL	Mon, Oct 8, 2012	15.50	15.53	15.47	15.51
5131	NYSE	HQL	Fri, Oct 5, 2012	15.50	15.54	15.45	15.50
5130	NYSE	HQL	Thu, Oct 4, 2012	15.46	15.50	15.45	15.50
5129	NYSE	HQL	Wed, Oct 3, 2012	15.43	15.49	15.40	15.45
5128	NYSE	HQL	Tue, Oct 2, 2012	15.39	15.45	15.38	15.43
5127	NYSE	HQL	Mon, Oct 1, 2012	15.40	15.51	15.36	15.39
5126	NYSE	HQL	Fri, Sep 28, 2012	15.36	15.40	15.31	15.39
5125	NYSE	HQL	Thu, Sep 27, 2012	15.36	15.36	15.31	15.32
5124	NYSE	HQL	Wed, Sep 26, 2012	15.37	15.40	15.31	15.31
5123	NYSE	HQL	Tue, Sep 25, 2012	15.32	15.45	15.32	15.35
5122	NYSE	HQL	Mon, Sep 24, 2012	15.44	15.45	15.30	15.34
5121	NYSE	HQL	Fri, Sep 21, 2012	15.44	15.44	15.36	15.42
5120	NYSE	HQL	Thu, Sep 20, 2012	15.30	15.42	15.30	15.34
5119	NYSE	HQL	Wed, Sep 19, 2012	15.24	15.33	15.24	15.31
5118	NYSE	HQL	Tue, Sep 18, 2012	15.24	15.32	15.20	15.25
5117	NYSE	HQL	Mon, Sep 17, 2012	15.20	15.25	15.15	15.24
5116	NYSE	HQL	Fri, Sep 14, 2012	15.20	15.24	15.15	15.21
5115	NYSE	HQL	Thu, Sep 13, 2012	15.15	15.15	15.08	15.14
5114	NYSE	HQL	Wed, Sep 12, 2012	15.20	15.22	15.10	15.15
5113	NYSE	HQL	Tue, Sep 11, 2012	15.13	15.20	15.11	15.14
5112	NYSE	HQL	Mon, Sep 10, 2012	15.19	15.20	15.11	15.15
5111	NYSE	HQL	Fri, Sep 7, 2012	14.94	15.17	14.94	15.17
5110	NYSE	HQL	Thu, Sep 6, 2012	14.95	15.13	14.91	14.95
5109	NYSE	HQL	Wed, Sep 5, 2012	15.00	15.00	14.93	14.94
5108	NYSE	HQL	Tue, Sep 4, 2012	14.96	15.04	14.95	14.96
5107	NYSE	HQL	Fri, Aug 31, 2012	14.95	15.09	14.95	14.97
5106	NYSE	HQL	Thu, Aug 30, 2012	14.96	14.99	14.94	14.94
5105	NYSE	HQL	Wed, Aug 29, 2012	15.02	15.03	14.89	14.99
5104	NYSE	HQL	Tue, Aug 28, 2012	14.96	15.05	14.95	14.98
5103	NYSE	HQL	Mon, Aug 27, 2012	15.00	15.03	14.91	14.91
5102	NYSE	HQL	Fri, Aug 24, 2012	14.89	14.99	14.85	14.91
5101	NYSE	HQL	Thu, Aug 23, 2012	14.84	14.94	14.80	14.84
5100	NYSE	HQL	Wed, Aug 22, 2012	14.81	14.92	14.75	14.79
5099	NYSE	HQL	Tue, Aug 21, 2012	15.12	15.12	14.87	14.87
5098	NYSE	HQL	Mon, Aug 20, 2012	14.96	15.07	14.88	15.04
5097	NYSE	HQL	Fri, Aug 17, 2012	15.25	15.31	15.13	15.14
5096	NYSE	HQL	Thu, Aug 16, 2012	15.29	15.38	15.29	15.31
5095	NYSE	HQL	Wed, Aug 15, 2012	15.37	15.43	15.30	15.31
5094	NYSE	HQL	Tue, Aug 14, 2012	15.50	15.54	15.30	15.35
5093	NYSE	HQL	Mon, Aug 13, 2012	15.45	15.58	15.42	15.47
5092	NYSE	HQL	Fri, Aug 10, 2012	15.39	15.46	15.34	15.45
5091	NYSE	HQL	Thu, Aug 9, 2012	15.20	15.44	15.20	15.34
5090	NYSE	HQL	Wed, Aug 8, 2012	15.25	15.31	15.22	15.30
5089	NYSE	HQL	Tue, Aug 7, 2012	15.17	15.26	15.14	15.24
5088	NYSE	HQL	Mon, Aug 6, 2012	14.93	15.14	14.93	15.04
5087	NYSE	HQL	Fri, Aug 3, 2012	15.24	15.29	15.01	15.02
5086	NYSE	HQL	Thu, Aug 2, 2012	14.99	15.14	14.99	14.99
5085	NYSE	HQL	Wed, Aug 1, 2012	15.11	15.14	14.95	14.98
5084	NYSE	HQL	Tue, Jul 31, 2012	15.07	15.15	14.94	14.95
5083	NYSE	HQL	Mon, Jul 30, 2012	15.10	15.18	14.96	15.02
5082	NYSE	HQL	Fri, Jul 27, 2012	14.95	15.16	14.95	15.14
5081	NYSE	HQL	Thu, Jul 26, 2012	14.93	14.98	14.85	14.89
5080	NYSE	HQL	Wed, Jul 25, 2012	14.60	14.76	14.57	14.70
5079	NYSE	HQL	Tue, Jul 24, 2012	14.87	14.92	14.58	14.59
5078	NYSE	HQL	Mon, Jul 23, 2012	14.70	14.88	14.67	14.80
5077	NYSE	HQL	Fri, Jul 20, 2012	14.66	14.78	14.65	14.75
5076	NYSE	HQL	Thu, Jul 19, 2012	14.82	14.82	14.71	14.73
5075	NYSE	HQL	Wed, Jul 18, 2012	14.67	14.83	14.67	14.77
5074	NYSE	HQL	Tue, Jul 17, 2012	14.71	14.83	14.58	14.67
5073	NYSE	HQL	Mon, Jul 16, 2012	14.69	14.73	14.58	14.60
5072	NYSE	HQL	Fri, Jul 13, 2012	14.63	14.84	14.63	14.68
5071	NYSE	HQL	Thu, Jul 12, 2012	14.59	14.70	14.50	14.61
5070	NYSE	HQL	Wed, Jul 11, 2012	14.91	15.01	14.69	14.80
5069	NYSE	HQL	Tue, Jul 10, 2012	15.00	15.00	14.84	14.86
5068	NYSE	HQL	Mon, Jul 9, 2012	14.75	14.93	14.75	14.92
5067	NYSE	HQL	Fri, Jul 6, 2012	14.80	14.97	14.70	14.72
5066	NYSE	HQL	Thu, Jul 5, 2012	14.95	14.99	14.85	14.94
5065	NYSE	HQL	Tue, Jul 3, 2012	15.04	15.19	14.98	15.00
5064	NYSE	HQL	Mon, Jul 2, 2012	14.81	15.06	14.81	14.98
5063	NYSE	HQL	Fri, Jun 29, 2012	14.44	14.88	14.44	14.85
5062	NYSE	HQL	Thu, Jun 28, 2012	14.30	14.38	14.27	14.34
5061	NYSE	HQL	Wed, Jun 27, 2012	14.15	14.43	14.15	14.28
5060	NYSE	HQL	Tue, Jun 26, 2012	14.31	14.42	14.19	14.19
5059	NYSE	HQL	Mon, Jun 25, 2012	14.16	14.23	14.13	14.23
5058	NYSE	HQL	Fri, Jun 22, 2012	14.10	14.31	14.10	14.13
5057	NYSE	HQL	Thu, Jun 21, 2012	14.28	14.43	14.12	14.14
5056	NYSE	HQL	Wed, Jun 20, 2012	14.42	14.48	14.28	14.29
5055	NYSE	HQL	Tue, Jun 19, 2012	14.18	14.37	14.17	14.34
5054	NYSE	HQL	Mon, Jun 18, 2012	13.94	14.13	13.88	14.13
5053	NYSE	HQL	Fri, Jun 15, 2012	13.71	13.94	13.69	13.91
5052	NYSE	HQL	Thu, Jun 14, 2012	13.62	13.75	13.62	13.74
5051	NYSE	HQL	Wed, Jun 13, 2012	13.61	13.73	13.59	13.62
5050	NYSE	HQL	Tue, Jun 12, 2012	13.64	13.76	13.57	13.64
5049	NYSE	HQL	Mon, Jun 11, 2012	13.72	13.84	13.63	13.65
5048	NYSE	HQL	Fri, Jun 8, 2012	13.73	13.81	13.60	13.64
5047	NYSE	HQL	Thu, Jun 7, 2012	13.85	13.90	13.60	13.67
5046	NYSE	HQL	Wed, Jun 6, 2012	13.57	13.70	13.57	13.69
5045	NYSE	HQL	Tue, Jun 5, 2012	13.29	13.44	13.29	13.41
5044	NYSE	HQL	Mon, Jun 4, 2012	13.60	13.67	13.23	13.32
5043	NYSE	HQL	Fri, Jun 1, 2012	14.11	14.12	13.35	13.66
5042	NYSE	HQL	Thu, May 31, 2012	14.30	14.39	14.15	14.21
5041	NYSE	HQL	Wed, May 30, 2012	14.25	14.30	14.15	14.29
5040	NYSE	HQL	Tue, May 29, 2012	14.09	14.32	14.09	14.30
5039	NYSE	HQL	Fri, May 25, 2012	13.92	14.08	13.92	14.02
5038	NYSE	HQL	Thu, May 24, 2012	13.78	13.97	13.68	13.84
5037	NYSE	HQL	Wed, May 23, 2012	13.83	14.42	13.62	13.75
5036	NYSE	HQL	Tue, May 22, 2012	13.99	14.18	13.82	13.82
5035	NYSE	HQL	Mon, May 21, 2012	13.99	13.99	13.82	13.95
5034	NYSE	HQL	Fri, May 18, 2012	14.30	14.49	14.06	14.09
5033	NYSE	HQL	Thu, May 17, 2012	14.55	14.62	14.25	14.33
5032	NYSE	HQL	Wed, May 16, 2012	14.41	14.60	14.41	14.46
5031	NYSE	HQL	Tue, May 15, 2012	14.41	14.65	14.38	14.43
5030	NYSE	HQL	Mon, May 14, 2012	14.28	14.47	14.28	14.44
5029	NYSE	HQL	Fri, May 11, 2012	13.98	14.39	13.98	14.35
5028	NYSE	HQL	Thu, May 10, 2012	14.25	14.25	14.13	14.20
5027	NYSE	HQL	Wed, May 9, 2012	14.14	14.16	14.06	14.11
5026	NYSE	HQL	Tue, May 8, 2012	14.25	14.36	14.09	14.17
5025	NYSE	HQL	Mon, May 7, 2012	13.98	14.21	13.98	14.15
5024	NYSE	HQL	Fri, May 4, 2012	14.19	14.22	14.00	14.06
5023	NYSE	HQL	Thu, May 3, 2012	14.37	14.43	14.21	14.21
5022	NYSE	HQL	Wed, May 2, 2012	14.51	14.54	14.27	14.35
5021	NYSE	HQL	Tue, May 1, 2012	14.30	14.53	14.30	14.49
5020	NYSE	HQL	Mon, Apr 30, 2012	14.22	14.34	14.17	14.30
5019	NYSE	HQL	Fri, Apr 27, 2012	14.14	14.26	14.07	14.17
5018	NYSE	HQL	Thu, Apr 26, 2012	14.15	14.27	13.96	14.01
5017	NYSE	HQL	Wed, Apr 25, 2012	14.04	14.19	13.98	14.19
5016	NYSE	HQL	Tue, Apr 24, 2012	14.00	14.10	13.88	13.94
5015	NYSE	HQL	Mon, Apr 23, 2012	13.86	13.98	13.81	13.98
5014	NYSE	HQL	Fri, Apr 20, 2012	13.81	13.90	13.72	13.82
5013	NYSE	HQL	Thu, Apr 19, 2012	13.50	13.63	13.48	13.62
5012	NYSE	HQL	Wed, Apr 18, 2012	13.29	13.47	13.29	13.46
5011	NYSE	HQL	Tue, Apr 17, 2012	13.31	13.48	13.27	13.27
5010	NYSE	HQL	Mon, Apr 16, 2012	13.50	13.50	13.21	13.28
5009	NYSE	HQL	Fri, Apr 13, 2012	13.53	13.53	13.41	13.43
5008	NYSE	HQL	Thu, Apr 12, 2012	13.45	13.63	13.40	13.52
5007	NYSE	HQL	Wed, Apr 11, 2012	13.41	13.51	13.29	13.39
5006	NYSE	HQL	Tue, Apr 10, 2012	13.57	13.68	13.28	13.30
5005	NYSE	HQL	Mon, Apr 9, 2012	13.65	13.77	13.54	13.59
5004	NYSE	HQL	Thu, Apr 5, 2012	13.83	13.90	13.73	13.74
5003	NYSE	HQL	Wed, Apr 4, 2012	13.83	13.91	13.81	13.88
5002	NYSE	HQL	Tue, Apr 3, 2012	13.92	13.92	13.81	13.84
5001	NYSE	HQL	Mon, Apr 2, 2012	13.83	14.05	13.83	13.98
5000	NYSE	HQL	Fri, Mar 30, 2012	13.67	13.87	13.67	13.83
4999	NYSE	HQL	Thu, Mar 29, 2012	13.62	13.76	13.60	13.67
4998	NYSE	HQL	Wed, Mar 28, 2012	13.66	13.78	13.52	13.68
4997	NYSE	HQL	Tue, Mar 27, 2012	13.55	13.65	13.53	13.62
4996	NYSE	HQL	Mon, Mar 26, 2012	13.35	13.55	13.35	13.54
4995	NYSE	HQL	Fri, Mar 23, 2012	13.21	13.31	13.20	13.27
4994	NYSE	HQL	Thu, Mar 22, 2012	13.24	13.30	13.13	13.14
4993	NYSE	HQL	Wed, Mar 21, 2012	13.21	13.31	13.19	13.23
4992	NYSE	HQL	Tue, Mar 20, 2012	13.22	13.28	13.11	13.18
4991	NYSE	HQL	Mon, Mar 19, 2012	13.24	13.37	13.22	13.22
4990	NYSE	HQL	Fri, Mar 16, 2012	13.27	13.37	13.26	13.26
4989	NYSE	HQL	Thu, Mar 15, 2012	13.35	13.43	13.20	13.24
4988	NYSE	HQL	Wed, Mar 14, 2012	13.33	13.42	13.26	13.30
4987	NYSE	HQL	Tue, Mar 13, 2012	13.25	13.30	13.20	13.26
4986	NYSE	HQL	Mon, Mar 12, 2012	13.24	13.28	13.08	13.20
4985	NYSE	HQL	Fri, Mar 9, 2012	13.21	13.31	13.16	13.17
4984	NYSE	HQL	Thu, Mar 8, 2012	13.05	13.21	13.04	13.15
4983	NYSE	HQL	Wed, Mar 7, 2012	12.84	13.02	12.83	12.98
4982	NYSE	HQL	Tue, Mar 6, 2012	12.96	13.10	12.80	12.83
4981	NYSE	HQL	Mon, Mar 5, 2012	13.27	13.31	13.12	13.14
4980	NYSE	HQL	Fri, Mar 2, 2012	13.37	13.37	13.16	13.24
4979	NYSE	HQL	Thu, Mar 1, 2012	13.27	13.34	13.22	13.30
4978	NYSE	HQL	Wed, Feb 29, 2012	13.35	13.41	13.20	13.22
4977	NYSE	HQL	Tue, Feb 28, 2012	13.33	13.40	13.26	13.30
4976	NYSE	HQL	Mon, Feb 27, 2012	13.41	13.41	13.26	13.27
4975	NYSE	HQL	Fri, Feb 24, 2012	12.86	13.50	12.86	13.41
4974	NYSE	HQL	Thu, Feb 23, 2012	12.74	12.99	12.74	12.98
4973	NYSE	HQL	Wed, Feb 22, 2012	12.69	12.86	12.69	12.73
4972	NYSE	HQL	Tue, Feb 21, 2012	13.09	13.14	12.74	12.74
4971	NYSE	HQL	Fri, Feb 17, 2012	13.16	13.20	13.06	13.11
4970	NYSE	HQL	Thu, Feb 16, 2012	13.28	13.54	13.27	13.48
4969	NYSE	HQL	Wed, Feb 15, 2012	13.28	13.33	13.25	13.27
4968	NYSE	HQL	Tue, Feb 14, 2012	13.34	13.40	13.19	13.25
4967	NYSE	HQL	Mon, Feb 13, 2012	13.32	13.43	13.22	13.28
4966	NYSE	HQL	Fri, Feb 10, 2012	13.38	13.50	13.19	13.19
4965	NYSE	HQL	Thu, Feb 9, 2012	13.51	13.60	13.50	13.50
4964	NYSE	HQL	Wed, Feb 8, 2012	13.49	13.56	13.40	13.46
4963	NYSE	HQL	Tue, Feb 7, 2012	13.32	13.54	13.30	13.51
4962	NYSE	HQL	Mon, Feb 6, 2012	13.06	13.30	13.05	13.26
4961	NYSE	HQL	Fri, Feb 3, 2012	13.24	13.29	13.17	13.17
4960	NYSE	HQL	Thu, Feb 2, 2012	13.24	13.25	13.03	13.10
4959	NYSE	HQL	Wed, Feb 1, 2012	13.16	13.27	13.14	13.17
4958	NYSE	HQL	Tue, Jan 31, 2012	13.01	13.13	13.00	13.09
4957	NYSE	HQL	Mon, Jan 30, 2012	12.95	12.95	12.84	12.92
4956	NYSE	HQL	Fri, Jan 27, 2012	12.73	12.90	12.73	12.85
4955	NYSE	HQL	Thu, Jan 26, 2012	12.73	12.80	12.67	12.80
4954	NYSE	HQL	Wed, Jan 25, 2012	12.44	12.66	12.44	12.53
4953	NYSE	HQL	Tue, Jan 24, 2012	12.42	12.49	12.36	12.38
4952	NYSE	HQL	Mon, Jan 23, 2012	12.35	12.51	12.32	12.36
4951	NYSE	HQL	Fri, Jan 20, 2012	12.40	12.44	12.35	12.40
4950	NYSE	HQL	Thu, Jan 19, 2012	12.40	12.40	12.34	12.36
4949	NYSE	HQL	Wed, Jan 18, 2012	12.40	12.42	12.28	12.33
4948	NYSE	HQL	Tue, Jan 17, 2012	12.33	12.38	12.28	12.34
4947	NYSE	HQL	Fri, Jan 13, 2012	12.33	12.33	12.20	12.33
4946	NYSE	HQL	Thu, Jan 12, 2012	12.30	12.51	12.26	12.27
4945	NYSE	HQL	Wed, Jan 11, 2012	12.24	12.33	12.14	12.33
4944	NYSE	HQL	Tue, Jan 10, 2012	12.30	12.42	12.18	12.30
4943	NYSE	HQL	Mon, Jan 9, 2012	12.00	12.17	11.97	12.13
4942	NYSE	HQL	Fri, Jan 6, 2012	11.78	11.83	11.73	11.78
4941	NYSE	HQL	Thu, Jan 5, 2012	11.44	11.70	11.44	11.70
4940	NYSE	HQL	Wed, Jan 4, 2012	11.63	11.63	11.45	11.54
4939	NYSE	HQL	Tue, Jan 3, 2012	11.57	11.74	11.57	11.60
4938	NYSE	HQL	Fri, Dec 30, 2011	11.50	11.51	11.42	11.47
4937	NYSE	HQL	Thu, Dec 29, 2011	11.34	11.54	11.34	11.49
4936	NYSE	HQL	Wed, Dec 28, 2011	11.50	11.52	11.34	11.38
4935	NYSE	HQL	Tue, Dec 27, 2011	11.38	11.50	11.38	11.50
4934	NYSE	HQL	Fri, Dec 23, 2011	11.62	11.64	11.41	11.41
4933	NYSE	HQL	Thu, Dec 22, 2011	11.92	11.92	11.65	11.65
4932	NYSE	HQL	Wed, Dec 21, 2011	11.70	11.88	11.59	11.85
4931	NYSE	HQL	Tue, Dec 20, 2011	11.62	11.68	11.56	11.67
4930	NYSE	HQL	Mon, Dec 19, 2011	11.42	11.58	11.39	11.42
4929	NYSE	HQL	Fri, Dec 16, 2011	11.47	11.55	11.25	11.29
4928	NYSE	HQL	Thu, Dec 15, 2011	11.47	11.48	11.31	11.31
4927	NYSE	HQL	Wed, Dec 14, 2011	11.32	11.44	11.29	11.30
4926	NYSE	HQL	Tue, Dec 13, 2011	11.54	11.69	11.32	11.32
4925	NYSE	HQL	Mon, Dec 12, 2011	11.58	11.58	11.37	11.49
4924	NYSE	HQL	Fri, Dec 9, 2011	11.29	11.67	11.29	11.58
4923	NYSE	HQL	Thu, Dec 8, 2011	11.62	11.62	11.41	11.41
4922	NYSE	HQL	Wed, Dec 7, 2011	11.69	11.73	11.58	11.59
4921	NYSE	HQL	Tue, Dec 6, 2011	11.74	11.89	11.59	11.65
4920	NYSE	HQL	Mon, Dec 5, 2011	11.72	11.81	11.65	11.73
4919	NYSE	HQL	Fri, Dec 2, 2011	11.62	11.70	11.59	11.61
4918	NYSE	HQL	Thu, Dec 1, 2011	11.43	11.61	11.43	11.47
4917	NYSE	HQL	Wed, Nov 30, 2011	11.37	11.56	11.31	11.49
4916	NYSE	HQL	Tue, Nov 29, 2011	11.18	11.24	11.14	11.19
4915	NYSE	HQL	Mon, Nov 28, 2011	11.16	11.39	11.08	11.11
4914	NYSE	HQL	Fri, Nov 25, 2011	10.79	11.28	10.79	11.10
4913	NYSE	HQL	Wed, Nov 23, 2011	10.85	11.02	10.79	10.79
4912	NYSE	HQL	Tue, Nov 22, 2011	10.90	11.41	10.90	10.93
4911	NYSE	HQL	Mon, Nov 21, 2011	10.75	11.01	10.74	10.90
4910	NYSE	HQL	Fri, Nov 18, 2011	11.04	11.04	10.76	10.76
4909	NYSE	HQL	Thu, Nov 17, 2011	11.06	11.06	10.84	10.88
4908	NYSE	HQL	Wed, Nov 16, 2011	11.33	11.36	11.21	11.23
4907	NYSE	HQL	Tue, Nov 15, 2011	11.08	11.42	11.08	11.35
4906	NYSE	HQL	Mon, Nov 14, 2011	11.19	11.22	11.01	11.08
4905	NYSE	HQL	Fri, Nov 11, 2011	11.17	11.32	11.17	11.23
4904	NYSE	HQL	Thu, Nov 10, 2011	11.16	11.19	11.08	11.11
4903	NYSE	HQL	Wed, Nov 9, 2011	10.91	11.14	10.91	11.08
4902	NYSE	HQL	Tue, Nov 8, 2011	11.12	11.20	11.10	11.12
4901	NYSE	HQL	Mon, Nov 7, 2011	11.19	11.19	11.03	11.07
4900	NYSE	HQL	Fri, Nov 4, 2011	11.11	11.18	11.05	11.06
4899	NYSE	HQL	Thu, Nov 3, 2011	11.17	11.34	11.15	11.17
4898	NYSE	HQL	Wed, Nov 2, 2011	11.19	11.23	11.07	11.15
4897	NYSE	HQL	Tue, Nov 1, 2011	10.85	11.00	10.83	10.98
4896	NYSE	HQL	Mon, Oct 31, 2011	11.16	11.17	10.94	11.06
4895	NYSE	HQL	Fri, Oct 28, 2011	11.15	11.21	11.14	11.18
4894	NYSE	HQL	Thu, Oct 27, 2011	11.08	11.29	11.08	11.18
4893	NYSE	HQL	Wed, Oct 26, 2011	10.97	11.00	10.87	11.00
4892	NYSE	HQL	Tue, Oct 25, 2011	11.00	11.00	10.76	10.82
4891	NYSE	HQL	Mon, Oct 24, 2011	10.93	11.00	10.91	11.00
4890	NYSE	HQL	Fri, Oct 21, 2011	10.96	11.00	10.84	10.89
4889	NYSE	HQL	Thu, Oct 20, 2011	10.82	10.87	10.70	10.79
4888	NYSE	HQL	Wed, Oct 19, 2011	10.83	10.87	10.68	10.75
4887	NYSE	HQL	Tue, Oct 18, 2011	10.76	10.81	10.63	10.80
4886	NYSE	HQL	Mon, Oct 17, 2011	10.82	10.89	10.60	10.71
4885	NYSE	HQL	Fri, Oct 14, 2011	10.90	10.94	10.82	10.91
4884	NYSE	HQL	Thu, Oct 13, 2011	10.71	10.85	10.68	10.81
4883	NYSE	HQL	Wed, Oct 12, 2011	10.82	10.89	10.71	10.73
4882	NYSE	HQL	Tue, Oct 11, 2011	10.61	10.85	10.55	10.79
4881	NYSE	HQL	Mon, Oct 10, 2011	10.60	10.79	10.60	10.70
4880	NYSE	HQL	Fri, Oct 7, 2011	10.59	10.59	10.48	10.52
4879	NYSE	HQL	Thu, Oct 6, 2011	10.23	10.57	10.23	10.57
4878	NYSE	HQL	Wed, Oct 5, 2011	10.04	10.33	9.98	10.28
4877	NYSE	HQL	Tue, Oct 4, 2011	10.00	10.06	9.75	10.02
4876	NYSE	HQL	Mon, Oct 3, 2011	10.50	10.50	10.06	10.15
4875	NYSE	HQL	Fri, Sep 30, 2011	10.50	10.62	10.43	10.46
4874	NYSE	HQL	Thu, Sep 29, 2011	10.64	10.74	10.43	10.59
4873	NYSE	HQL	Wed, Sep 28, 2011	10.69	10.80	10.54	10.54
4872	NYSE	HQL	Tue, Sep 27, 2011	10.72	10.86	10.71	10.73
4871	NYSE	HQL	Mon, Sep 26, 2011	10.65	10.69	10.45	10.65
4870	NYSE	HQL	Fri, Sep 23, 2011	10.44	10.62	10.38	10.61
4869	NYSE	HQL	Thu, Sep 22, 2011	10.65	10.65	10.40	10.50
4868	NYSE	HQL	Wed, Sep 21, 2011	10.98	11.00	10.75	10.77
4867	NYSE	HQL	Tue, Sep 20, 2011	10.95	11.00	10.89	11.00
4866	NYSE	HQL	Mon, Sep 19, 2011	10.78	10.92	10.74	10.90
4865	NYSE	HQL	Fri, Sep 16, 2011	10.95	10.98	10.86	10.90
4864	NYSE	HQL	Thu, Sep 15, 2011	10.89	11.00	10.77	10.96
4863	NYSE	HQL	Wed, Sep 14, 2011	10.89	10.95	10.83	10.95
4862	NYSE	HQL	Tue, Sep 13, 2011	10.71	10.89	10.71	10.83
4861	NYSE	HQL	Mon, Sep 12, 2011	10.56	10.72	10.54	10.68
4860	NYSE	HQL	Fri, Sep 9, 2011	10.75	10.78	10.58	10.68
4859	NYSE	HQL	Thu, Sep 8, 2011	10.74	10.89	10.70	10.82
4858	NYSE	HQL	Wed, Sep 7, 2011	10.66	10.84	10.66	10.82
4857	NYSE	HQL	Tue, Sep 6, 2011	10.38	10.59	10.23	10.59
4856	NYSE	HQL	Fri, Sep 2, 2011	10.45	10.48	10.34	10.41
4855	NYSE	HQL	Thu, Sep 1, 2011	10.64	10.74	10.50	10.53
4854	NYSE	HQL	Wed, Aug 31, 2011	10.83	10.89	10.59	10.59
4853	NYSE	HQL	Tue, Aug 30, 2011	10.73	10.82	10.67	10.80
4852	NYSE	HQL	Mon, Aug 29, 2011	10.62	10.86	10.62	10.86
4851	NYSE	HQL	Fri, Aug 26, 2011	10.27	10.53	10.15	10.53
4850	NYSE	HQL	Thu, Aug 25, 2011	10.55	10.56	10.30	10.33
4849	NYSE	HQL	Wed, Aug 24, 2011	10.46	10.58	10.38	10.55
4848	NYSE	HQL	Tue, Aug 23, 2011	10.18	10.50	10.18	10.50
4847	NYSE	HQL	Mon, Aug 22, 2011	10.41	10.47	10.12	10.16
4846	NYSE	HQL	Fri, Aug 19, 2011	10.12	10.34	10.12	10.14
4845	NYSE	HQL	Thu, Aug 18, 2011	10.67	10.72	10.40	10.43
4844	NYSE	HQL	Wed, Aug 17, 2011	10.92	11.00	10.83	10.89
4843	NYSE	HQL	Tue, Aug 16, 2011	10.84	10.92	10.80	10.88
4842	NYSE	HQL	Mon, Aug 15, 2011	10.58	10.90	10.57	10.90
4841	NYSE	HQL	Fri, Aug 12, 2011	10.56	10.70	10.41	10.58
4840	NYSE	HQL	Thu, Aug 11, 2011	10.10	10.51	10.10	10.48
4839	NYSE	HQL	Wed, Aug 10, 2011	10.20	10.29	9.93	10.10
4838	NYSE	HQL	Tue, Aug 9, 2011	10.04	10.25	9.88	10.16
4837	NYSE	HQL	Mon, Aug 8, 2011	10.45	10.52	9.85	9.93
4836	NYSE	HQL	Fri, Aug 5, 2011	10.85	10.93	10.45	10.61
4835	NYSE	HQL	Thu, Aug 4, 2011	11.55	11.55	10.85	10.85
4834	NYSE	HQL	Wed, Aug 3, 2011	11.55	11.67	11.35	11.63
4833	NYSE	HQL	Tue, Aug 2, 2011	11.71	11.80	11.54	11.58
4832	NYSE	HQL	Mon, Aug 1, 2011	12.00	12.06	11.65	11.78
4831	NYSE	HQL	Fri, Jul 29, 2011	11.84	11.88	11.65	11.82
4830	NYSE	HQL	Thu, Jul 28, 2011	12.05	12.08	11.89	11.93
4829	NYSE	HQL	Wed, Jul 27, 2011	12.28	12.28	11.99	11.99
4828	NYSE	HQL	Tue, Jul 26, 2011	12.33	12.43	12.25	12.29
4827	NYSE	HQL	Mon, Jul 25, 2011	12.38	12.45	12.35	12.35
4826	NYSE	HQL	Fri, Jul 22, 2011	12.54	12.55	12.43	12.44
4825	NYSE	HQL	Thu, Jul 21, 2011	12.49	12.57	12.47	12.49
4824	NYSE	HQL	Wed, Jul 20, 2011	12.49	12.54	12.42	12.44
4823	NYSE	HQL	Tue, Jul 19, 2011	12.34	12.50	12.34	12.48
4822	NYSE	HQL	Mon, Jul 18, 2011	12.37	12.45	12.28	12.34
4821	NYSE	HQL	Fri, Jul 15, 2011	12.49	12.59	12.38	12.45
4820	NYSE	HQL	Thu, Jul 14, 2011	12.49	12.62	12.41	12.43
4819	NYSE	HQL	Wed, Jul 13, 2011	12.47	12.60	12.47	12.47
4818	NYSE	HQL	Tue, Jul 12, 2011	12.48	12.52	12.38	12.49
4817	NYSE	HQL	Mon, Jul 11, 2011	12.59	12.59	12.46	12.50
4816	NYSE	HQL	Fri, Jul 8, 2011	12.58	12.65	12.56	12.62
4815	NYSE	HQL	Thu, Jul 7, 2011	12.55	12.70	12.55	12.67
4814	NYSE	HQL	Wed, Jul 6, 2011	12.48	12.52	12.45	12.52
4813	NYSE	HQL	Tue, Jul 5, 2011	12.48	12.52	12.43	12.46
4812	NYSE	HQL	Fri, Jul 1, 2011	12.42	12.52	12.42	12.50
4811	NYSE	HQL	Thu, Jun 30, 2011	12.42	12.47	12.39	12.46
4810	NYSE	HQL	Wed, Jun 29, 2011	12.36	12.43	12.35	12.38
4809	NYSE	HQL	Tue, Jun 28, 2011	12.16	12.31	12.16	12.30
4808	NYSE	HQL	Mon, Jun 27, 2011	12.01	12.21	12.01	12.17
4807	NYSE	HQL	Fri, Jun 24, 2011	12.03	12.09	11.94	12.02
4806	NYSE	HQL	Thu, Jun 23, 2011	12.01	12.08	11.87	12.08
4805	NYSE	HQL	Wed, Jun 22, 2011	12.06	12.15	12.05	12.07
4804	NYSE	HQL	Tue, Jun 21, 2011	11.91	12.05	11.91	12.02
4803	NYSE	HQL	Mon, Jun 20, 2011	11.76	11.89	11.72	11.88
4802	NYSE	HQL	Fri, Jun 17, 2011	11.83	11.88	11.73	11.76
4801	NYSE	HQL	Thu, Jun 16, 2011	11.93	11.95	11.69	11.77
4800	NYSE	HQL	Wed, Jun 15, 2011	11.89	11.93	11.83	11.90
4799	NYSE	HQL	Tue, Jun 14, 2011	11.94	11.95	11.87	11.92
4798	NYSE	HQL	Mon, Jun 13, 2011	11.98	11.99	11.85	11.86
4797	NYSE	HQL	Fri, Jun 10, 2011	12.17	12.17	11.93	11.97
4796	NYSE	HQL	Thu, Jun 9, 2011	12.21	12.27	12.20	12.25
4795	NYSE	HQL	Wed, Jun 8, 2011	12.33	12.33	12.21	12.22
4794	NYSE	HQL	Tue, Jun 7, 2011	12.28	12.42	12.26	12.31
4793	NYSE	HQL	Mon, Jun 6, 2011	12.35	12.40	12.21	12.24
4792	NYSE	HQL	Fri, Jun 3, 2011	12.43	12.50	12.35	12.40
4791	NYSE	HQL	Thu, Jun 2, 2011	12.57	12.57	12.45	12.47
4790	NYSE	HQL	Wed, Jun 1, 2011	12.85	12.85	12.46	12.51
4789	NYSE	HQL	Tue, May 31, 2011	12.75	12.88	12.75	12.88
4788	NYSE	HQL	Fri, May 27, 2011	12.73	12.81	12.72	12.72
4787	NYSE	HQL	Thu, May 26, 2011	12.80	12.86	12.71	12.72
4786	NYSE	HQL	Wed, May 25, 2011	12.70	12.84	12.67	12.84
4785	NYSE	HQL	Tue, May 24, 2011	12.76	12.76	12.67	12.73
4784	NYSE	HQL	Mon, May 23, 2011	12.74	12.75	12.64	12.70
4783	NYSE	HQL	Fri, May 20, 2011	12.82	12.90	12.75	12.87
4782	NYSE	HQL	Thu, May 19, 2011	13.13	13.15	12.97	13.06
4781	NYSE	HQL	Wed, May 18, 2011	12.99	13.12	12.93	13.12
4780	NYSE	HQL	Tue, May 17, 2011	12.88	13.00	12.84	12.98
4779	NYSE	HQL	Mon, May 16, 2011	12.99	13.06	12.92	12.94
4778	NYSE	HQL	Fri, May 13, 2011	13.11	13.15	12.96	13.01
4777	NYSE	HQL	Thu, May 12, 2011	12.96	13.12	12.92	13.11
4776	NYSE	HQL	Wed, May 11, 2011	13.06	13.08	12.91	12.97
4775	NYSE	HQL	Tue, May 10, 2011	13.03	13.08	12.97	13.04
4774	NYSE	HQL	Mon, May 9, 2011	12.88	13.00	12.84	12.99
4773	NYSE	HQL	Fri, May 6, 2011	12.84	12.95	12.81	12.83
4772	NYSE	HQL	Thu, May 5, 2011	12.63	12.91	12.58	12.81
4771	NYSE	HQL	Wed, May 4, 2011	12.95	13.01	12.88	12.95
4770	NYSE	HQL	Tue, May 3, 2011	13.03	13.05	12.93	12.97
4769	NYSE	HQL	Mon, May 2, 2011	13.05	13.08	13.02	13.06
4768	NYSE	HQL	Fri, Apr 29, 2011	13.02	13.10	12.98	13.01
4767	NYSE	HQL	Thu, Apr 28, 2011	12.94	13.00	12.93	12.96
4766	NYSE	HQL	Wed, Apr 27, 2011	12.93	12.98	12.87	12.94
4765	NYSE	HQL	Tue, Apr 26, 2011	12.95	12.95	12.85	12.92
4764	NYSE	HQL	Mon, Apr 25, 2011	12.67	12.73	12.51	12.56
4763	NYSE	HQL	Thu, Apr 21, 2011	12.65	12.72	12.65	12.69
4762	NYSE	HQL	Wed, Apr 20, 2011	12.54	12.63	12.50	12.59
4761	NYSE	HQL	Tue, Apr 19, 2011	12.36	12.46	12.34	12.40
4760	NYSE	HQL	Mon, Apr 18, 2011	12.36	12.37	12.23	12.31
4759	NYSE	HQL	Fri, Apr 15, 2011	12.29	12.42	12.29	12.41
4758	NYSE	HQL	Thu, Apr 14, 2011	12.19	12.33	12.19	12.28
4757	NYSE	HQL	Wed, Apr 13, 2011	12.26	12.33	12.20	12.26
4756	NYSE	HQL	Tue, Apr 12, 2011	12.01	12.23	12.00	12.23
4755	NYSE	HQL	Mon, Apr 11, 2011	12.20	12.25	12.19	12.24
4754	NYSE	HQL	Fri, Apr 8, 2011	12.23	12.28	12.18	12.18
4753	NYSE	HQL	Thu, Apr 7, 2011	12.20	12.24	12.15	12.20
4752	NYSE	HQL	Wed, Apr 6, 2011	12.25	12.29	12.16	12.20
4751	NYSE	HQL	Tue, Apr 5, 2011	12.18	12.30	12.16	12.23
4750	NYSE	HQL	Mon, Apr 4, 2011	12.12	12.22	12.11	12.22
4749	NYSE	HQL	Fri, Apr 1, 2011	12.10	12.12	11.99	12.09
4748	NYSE	HQL	Thu, Mar 31, 2011	12.04	12.08	12.00	12.02
4747	NYSE	HQL	Wed, Mar 30, 2011	11.89	12.05	11.89	12.04
4746	NYSE	HQL	Tue, Mar 29, 2011	11.70	11.85	11.70	11.84
4745	NYSE	HQL	Mon, Mar 28, 2011	11.68	11.76	11.67	11.73
4744	NYSE	HQL	Fri, Mar 25, 2011	11.68	11.74	11.68	11.71
4743	NYSE	HQL	Thu, Mar 24, 2011	11.55	11.68	11.52	11.66
4742	NYSE	HQL	Wed, Mar 23, 2011	11.42	11.52	11.38	11.52
4741	NYSE	HQL	Tue, Mar 22, 2011	11.48	11.51	11.43	11.45
4740	NYSE	HQL	Mon, Mar 21, 2011	11.48	11.55	11.47	11.48
4739	NYSE	HQL	Fri, Mar 18, 2011	11.32	11.48	11.32	11.37
4738	NYSE	HQL	Thu, Mar 17, 2011	11.39	11.40	11.29	11.31
4737	NYSE	HQL	Wed, Mar 16, 2011	11.35	11.37	11.24	11.27
4736	NYSE	HQL	Tue, Mar 15, 2011	11.30	11.45	11.30	11.34
4735	NYSE	HQL	Mon, Mar 14, 2011	11.48	11.50	11.44	11.46
4734	NYSE	HQL	Fri, Mar 11, 2011	11.44	11.56	11.40	11.54
4733	NYSE	HQL	Thu, Mar 10, 2011	11.50	11.52	11.43	11.48
4732	NYSE	HQL	Wed, Mar 9, 2011	11.49	11.54	11.43	11.54
4731	NYSE	HQL	Tue, Mar 8, 2011	11.44	11.53	11.44	11.51
4730	NYSE	HQL	Mon, Mar 7, 2011	11.47	11.48	11.34	11.44
4729	NYSE	HQL	Fri, Mar 4, 2011	11.52	11.54	11.45	11.47
4728	NYSE	HQL	Thu, Mar 3, 2011	11.45	11.56	11.45	11.55
4727	NYSE	HQL	Wed, Mar 2, 2011	11.36	11.42	11.24	11.42
4726	NYSE	HQL	Tue, Mar 1, 2011	11.37	11.43	11.30	11.30
4725	NYSE	HQL	Mon, Feb 28, 2011	11.43	11.49	11.37	11.40
4724	NYSE	HQL	Fri, Feb 25, 2011	11.23	11.42	11.23	11.41
4723	NYSE	HQL	Thu, Feb 24, 2011	11.15	11.22	11.11	11.17
4722	NYSE	HQL	Wed, Feb 23, 2011	11.28	11.34	11.15	11.15
4721	NYSE	HQL	Tue, Feb 22, 2011	11.44	11.45	11.29	11.29
4720	NYSE	HQL	Fri, Feb 18, 2011	11.49	11.57	11.45	11.50
4719	NYSE	HQL	Thu, Feb 17, 2011	11.55	11.61	11.45	11.50
4718	NYSE	HQL	Wed, Feb 16, 2011	11.58	11.58	11.45	11.48
4717	NYSE	HQL	Tue, Feb 15, 2011	11.73	11.79	11.67	11.67
4716	NYSE	HQL	Mon, Feb 14, 2011	11.67	11.73	11.64	11.73
4715	NYSE	HQL	Fri, Feb 11, 2011	11.60	11.71	11.60	11.68
4714	NYSE	HQL	Thu, Feb 10, 2011	11.51	11.66	11.42	11.66
4713	NYSE	HQL	Wed, Feb 9, 2011	11.59	11.63	11.50	11.52
4712	NYSE	HQL	Tue, Feb 8, 2011	11.70	11.70	11.60	11.60
4711	NYSE	HQL	Mon, Feb 7, 2011	11.64	11.70	11.60	11.66
4710	NYSE	HQL	Fri, Feb 4, 2011	11.56	11.69	11.52	11.66
4709	NYSE	HQL	Thu, Feb 3, 2011	11.56	11.63	11.43	11.63
4708	NYSE	HQL	Wed, Feb 2, 2011	11.55	11.60	11.51	11.54
4707	NYSE	HQL	Tue, Feb 1, 2011	11.56	11.65	11.51	11.60
4706	NYSE	HQL	Mon, Jan 31, 2011	11.31	11.49	11.27	11.48
4705	NYSE	HQL	Fri, Jan 28, 2011	11.54	11.55	11.26	11.26
4704	NYSE	HQL	Thu, Jan 27, 2011	11.60	11.64	11.52	11.55
4703	NYSE	HQL	Wed, Jan 26, 2011	11.44	11.59	11.44	11.58
4702	NYSE	HQL	Tue, Jan 25, 2011	11.28	11.47	11.28	11.44
4701	NYSE	HQL	Mon, Jan 24, 2011	11.29	11.43	11.24	11.38
4700	NYSE	HQL	Fri, Jan 21, 2011	11.39	11.47	11.30	11.31
4699	NYSE	HQL	Thu, Jan 20, 2011	11.44	11.46	11.28	11.38
4698	NYSE	HQL	Wed, Jan 19, 2011	11.71	11.71	11.49	11.54
4697	NYSE	HQL	Tue, Jan 18, 2011	11.53	11.67	11.53	11.65
4696	NYSE	HQL	Fri, Jan 14, 2011	11.49	11.57	11.49	11.57
4695	NYSE	HQL	Thu, Jan 13, 2011	11.48	11.54	11.47	11.53
4694	NYSE	HQL	Wed, Jan 12, 2011	11.47	11.52	11.43	11.52
4693	NYSE	HQL	Tue, Jan 11, 2011	11.45	11.45	11.29	11.45
4692	NYSE	HQL	Mon, Jan 10, 2011	11.26	11.30	11.20	11.25
4691	NYSE	HQL	Fri, Jan 7, 2011	11.20	11.29	11.14	11.23
4690	NYSE	HQL	Thu, Jan 6, 2011	11.06	11.20	11.06	11.20
4689	NYSE	HQL	Wed, Jan 5, 2011	10.93	11.09	10.93	11.05
4688	NYSE	HQL	Tue, Jan 4, 2011	10.87	10.99	10.87	10.96
4687	NYSE	HQL	Mon, Jan 3, 2011	10.85	10.96	10.82	10.87
4686	NYSE	HQL	Fri, Dec 31, 2010	10.90	10.90	10.75	10.77
4685	NYSE	HQL	Thu, Dec 30, 2010	10.84	10.90	10.82	10.89
4684	NYSE	HQL	Wed, Dec 29, 2010	10.85	10.94	10.84	10.85
4683	NYSE	HQL	Tue, Dec 28, 2010	10.81	10.89	10.77	10.83
4682	NYSE	HQL	Mon, Dec 27, 2010	10.84	10.85	10.73	10.78
4681	NYSE	HQL	Thu, Dec 23, 2010	10.66	10.80	10.66	10.80
4680	NYSE	HQL	Wed, Dec 22, 2010	10.63	10.72	10.63	10.72
4679	NYSE	HQL	Tue, Dec 21, 2010	10.56	10.65	10.52	10.59
4678	NYSE	HQL	Mon, Dec 20, 2010	10.58	10.64	10.54	10.58
4677	NYSE	HQL	Fri, Dec 17, 2010	10.46	10.55	10.46	10.52
4676	NYSE	HQL	Thu, Dec 16, 2010	10.39	10.45	10.37	10.45
4675	NYSE	HQL	Wed, Dec 15, 2010	10.23	10.42	10.23	10.35
4674	NYSE	HQL	Tue, Dec 14, 2010	10.13	10.35	10.12	10.32
4673	NYSE	HQL	Mon, Dec 13, 2010	10.20	10.26	10.16	10.16
4672	NYSE	HQL	Fri, Dec 10, 2010	10.17	10.20	10.12	10.19
4671	NYSE	HQL	Thu, Dec 9, 2010	10.17	10.17	10.10	10.14
4670	NYSE	HQL	Wed, Dec 8, 2010	10.10	10.15	10.03	10.09
4669	NYSE	HQL	Tue, Dec 7, 2010	10.17	10.20	10.11	10.13
4668	NYSE	HQL	Mon, Dec 6, 2010	10.14	10.21	10.12	10.15
4667	NYSE	HQL	Fri, Dec 3, 2010	10.19	10.21	10.12	10.19
4666	NYSE	HQL	Thu, Dec 2, 2010	10.19	10.24	10.15	10.20
4665	NYSE	HQL	Wed, Dec 1, 2010	10.13	10.21	10.13	10.20
4664	NYSE	HQL	Tue, Nov 30, 2010	9.97	10.08	9.95	10.08
4663	NYSE	HQL	Mon, Nov 29, 2010	10.08	10.10	9.98	10.10
4662	NYSE	HQL	Fri, Nov 26, 2010	10.11	10.14	10.04	10.09
4661	NYSE	HQL	Wed, Nov 24, 2010	10.05	10.15	10.05	10.11
4660	NYSE	HQL	Tue, Nov 23, 2010	10.09	10.10	9.96	10.02
4659	NYSE	HQL	Mon, Nov 22, 2010	10.05	10.14	10.00	10.14
4658	NYSE	HQL	Fri, Nov 19, 2010	10.01	10.06	9.94	10.05
4657	NYSE	HQL	Thu, Nov 18, 2010	10.10	10.10	9.96	10.03
4656	NYSE	HQL	Wed, Nov 17, 2010	10.19	10.24	10.12	10.16
4655	NYSE	HQL	Tue, Nov 16, 2010	10.29	10.29	10.10	10.21
4654	NYSE	HQL	Mon, Nov 15, 2010	10.26	10.35	10.24	10.29
4653	NYSE	HQL	Fri, Nov 12, 2010	10.33	10.35	10.22	10.24
4652	NYSE	HQL	Thu, Nov 11, 2010	10.22	10.40	10.22	10.38
4651	NYSE	HQL	Wed, Nov 10, 2010	10.28	10.34	10.20	10.34
4650	NYSE	HQL	Tue, Nov 9, 2010	10.42	10.43	10.27	10.30
4649	NYSE	HQL	Mon, Nov 8, 2010	10.26	10.34	10.23	10.34
4648	NYSE	HQL	Fri, Nov 5, 2010	10.24	10.28	10.21	10.25
4647	NYSE	HQL	Thu, Nov 4, 2010	10.31	10.35	10.25	10.28
4646	NYSE	HQL	Wed, Nov 3, 2010	10.16	10.23	10.15	10.20
4645	NYSE	HQL	Tue, Nov 2, 2010	10.19	10.25	10.16	10.19
4644	NYSE	HQL	Mon, Nov 1, 2010	10.08	10.21	10.03	10.21
4643	NYSE	HQL	Fri, Oct 29, 2010	9.96	9.99	9.95	9.98
4642	NYSE	HQL	Thu, Oct 28, 2010	9.95	10.00	9.94	9.99
4641	NYSE	HQL	Wed, Oct 27, 2010	9.88	9.92	9.83	9.92
4640	NYSE	HQL	Tue, Oct 26, 2010	9.92	9.92	9.85	9.89
4639	NYSE	HQL	Mon, Oct 25, 2010	9.90	9.97	9.90	9.91
4638	NYSE	HQL	Fri, Oct 22, 2010	9.88	9.91	9.79	9.90
4637	NYSE	HQL	Thu, Oct 21, 2010	9.92	9.96	9.78	9.87
4636	NYSE	HQL	Wed, Oct 20, 2010	9.84	9.94	9.84	9.88
4635	NYSE	HQL	Tue, Oct 19, 2010	9.85	9.95	9.84	9.87
4634	NYSE	HQL	Mon, Oct 18, 2010	9.96	10.00	9.91	9.97
4633	NYSE	HQL	Fri, Oct 15, 2010	9.89	9.92	9.84	9.90
4632	NYSE	HQL	Thu, Oct 14, 2010	9.86	9.89	9.82	9.84
4631	NYSE	HQL	Wed, Oct 13, 2010	9.87	9.92	9.85	9.88
4630	NYSE	HQL	Tue, Oct 12, 2010	9.79	9.84	9.71	9.84
4629	NYSE	HQL	Mon, Oct 11, 2010	9.86	9.86	9.76	9.77
4628	NYSE	HQL	Fri, Oct 8, 2010	9.71	9.83	9.67	9.77
4627	NYSE	HQL	Thu, Oct 7, 2010	9.67	9.79	9.61	9.65
4626	NYSE	HQL	Wed, Oct 6, 2010	9.68	9.75	9.60	9.67
4625	NYSE	HQL	Tue, Oct 5, 2010	9.60	9.77	9.60	9.67
4624	NYSE	HQL	Mon, Oct 4, 2010	9.55	9.65	9.51	9.57
4623	NYSE	HQL	Fri, Oct 1, 2010	9.69	9.69	9.57	9.59
4622	NYSE	HQL	Thu, Sep 30, 2010	9.60	9.70	9.53	9.59
4621	NYSE	HQL	Wed, Sep 29, 2010	9.60	9.70	9.52	9.52
4620	NYSE	HQL	Tue, Sep 28, 2010	9.54	9.71	9.52	9.65
4619	NYSE	HQL	Mon, Sep 27, 2010	9.69	9.77	9.30	9.30
4618	NYSE	HQL	Fri, Sep 24, 2010	9.65	9.75	9.65	9.72
4617	NYSE	HQL	Thu, Sep 23, 2010	9.61	9.67	9.60	9.60
4616	NYSE	HQL	Wed, Sep 22, 2010	9.68	9.74	9.63	9.66
4615	NYSE	HQL	Tue, Sep 21, 2010	9.67	9.75	9.66	9.75
4614	NYSE	HQL	Mon, Sep 20, 2010	9.60	9.72	9.54	9.70
4613	NYSE	HQL	Fri, Sep 17, 2010	9.57	9.59	9.52	9.57
4612	NYSE	HQL	Thu, Sep 16, 2010	9.57	9.60	9.52	9.53
4611	NYSE	HQL	Wed, Sep 15, 2010	9.58	9.59	9.52	9.57
4610	NYSE	HQL	Tue, Sep 14, 2010	9.56	9.64	9.53	9.62
4609	NYSE	HQL	Mon, Sep 13, 2010	9.51	9.60	9.42	9.55
4608	NYSE	HQL	Fri, Sep 10, 2010	9.43	9.47	9.40	9.47
4607	NYSE	HQL	Thu, Sep 9, 2010	9.40	9.44	9.38	9.43
4606	NYSE	HQL	Wed, Sep 8, 2010	9.04	9.36	9.03	9.33
4605	NYSE	HQL	Tue, Sep 7, 2010	9.23	9.23	9.18	9.23
4604	NYSE	HQL	Fri, Sep 3, 2010	9.25	9.38	9.21	9.29
4603	NYSE	HQL	Thu, Sep 2, 2010	9.13	9.20	9.08	9.20
4602	NYSE	HQL	Wed, Sep 1, 2010	8.96	9.12	8.96	9.06
4601	NYSE	HQL	Tue, Aug 31, 2010	8.98	8.98	8.86	8.89
4600	NYSE	HQL	Mon, Aug 30, 2010	8.97	9.05	8.93	8.96
4599	NYSE	HQL	Fri, Aug 27, 2010	8.95	9.04	8.85	9.02
4598	NYSE	HQL	Thu, Aug 26, 2010	9.00	9.04	8.77	8.94
4597	NYSE	HQL	Wed, Aug 25, 2010	8.89	9.00	8.85	8.97
4596	NYSE	HQL	Tue, Aug 24, 2010	9.03	9.03	8.88	8.92
4595	NYSE	HQL	Mon, Aug 23, 2010	9.02	9.14	9.02	9.07
4594	NYSE	HQL	Fri, Aug 20, 2010	8.97	9.07	8.97	9.06
4593	NYSE	HQL	Thu, Aug 19, 2010	9.15	9.15	8.98	9.00
4592	NYSE	HQL	Wed, Aug 18, 2010	9.31	9.36	9.25	9.31
4591	NYSE	HQL	Tue, Aug 17, 2010	9.26	9.34	9.25	9.30
4590	NYSE	HQL	Mon, Aug 16, 2010	9.19	9.28	9.15	9.22
4589	NYSE	HQL	Fri, Aug 13, 2010	9.21	9.28	9.19	9.21
4588	NYSE	HQL	Thu, Aug 12, 2010	8.96	9.29	8.95	9.27
4587	NYSE	HQL	Wed, Aug 11, 2010	9.38	9.44	9.15	9.17
4586	NYSE	HQL	Tue, Aug 10, 2010	9.45	9.54	9.41	9.48
4585	NYSE	HQL	Mon, Aug 9, 2010	9.49	9.60	9.49	9.53
4584	NYSE	HQL	Fri, Aug 6, 2010	9.48	9.54	9.37	9.52
4583	NYSE	HQL	Thu, Aug 5, 2010	9.43	9.50	9.42	9.49
4582	NYSE	HQL	Wed, Aug 4, 2010	9.38	9.50	9.38	9.47
4581	NYSE	HQL	Tue, Aug 3, 2010	9.32	9.42	9.30	9.34
4580	NYSE	HQL	Mon, Aug 2, 2010	9.31	9.40	9.31	9.33
4579	NYSE	HQL	Fri, Jul 30, 2010	9.08	9.27	9.01	9.20
4578	NYSE	HQL	Thu, Jul 29, 2010	9.19	9.22	9.02	9.14
4577	NYSE	HQL	Wed, Jul 28, 2010	9.28	9.28	9.12	9.17
4576	NYSE	HQL	Tue, Jul 27, 2010	9.33	9.40	9.22	9.31
4575	NYSE	HQL	Mon, Jul 26, 2010	9.05	9.32	9.05	9.29
4574	NYSE	HQL	Fri, Jul 23, 2010	8.89	9.07	8.84	9.04
4573	NYSE	HQL	Thu, Jul 22, 2010	8.89	9.04	8.84	8.95
4572	NYSE	HQL	Wed, Jul 21, 2010	8.95	8.98	8.78	8.81
4571	NYSE	HQL	Tue, Jul 20, 2010	8.80	8.93	8.80	8.90
4570	NYSE	HQL	Mon, Jul 19, 2010	8.93	8.98	8.89	8.92
4569	NYSE	HQL	Fri, Jul 16, 2010	9.11	9.12	8.86	8.93
4568	NYSE	HQL	Thu, Jul 15, 2010	9.03	9.14	9.03	9.11
4567	NYSE	HQL	Wed, Jul 14, 2010	9.09	9.11	9.05	9.08
4566	NYSE	HQL	Tue, Jul 13, 2010	8.99	9.12	8.99	9.08
4565	NYSE	HQL	Mon, Jul 12, 2010	9.04	9.07	8.94	8.94
4564	NYSE	HQL	Fri, Jul 9, 2010	8.97	9.08	8.91	9.05
4563	NYSE	HQL	Thu, Jul 8, 2010	8.88	9.00	8.82	9.00
4562	NYSE	HQL	Wed, Jul 7, 2010	8.69	8.83	8.63	8.83
4561	NYSE	HQL	Tue, Jul 6, 2010	8.67	8.84	8.59	8.65
4560	NYSE	HQL	Fri, Jul 2, 2010	8.72	8.76	8.59	8.66
4559	NYSE	HQL	Thu, Jul 1, 2010	8.73	8.75	8.49	8.65
4558	NYSE	HQL	Wed, Jun 30, 2010	8.82	8.96	8.78	8.78
4557	NYSE	HQL	Tue, Jun 29, 2010	9.01	9.01	8.85	8.86
4556	NYSE	HQL	Mon, Jun 28, 2010	9.17	9.27	9.08	9.14
4555	NYSE	HQL	Fri, Jun 25, 2010	9.11	9.25	9.08	9.16
4554	NYSE	HQL	Thu, Jun 24, 2010	9.12	9.20	9.08	9.08
4553	NYSE	HQL	Wed, Jun 23, 2010	9.23	9.30	9.18	9.18
4552	NYSE	HQL	Tue, Jun 22, 2010	9.46	9.49	9.30	9.30
4551	NYSE	HQL	Mon, Jun 21, 2010	9.62	9.66	9.44	9.50
4550	NYSE	HQL	Fri, Jun 18, 2010	9.53	9.58	9.48	9.57
4549	NYSE	HQL	Thu, Jun 17, 2010	9.57	9.60	9.43	9.47
4548	NYSE	HQL	Wed, Jun 16, 2010	9.50	9.59	9.50	9.56
4547	NYSE	HQL	Tue, Jun 15, 2010	9.31	9.58	9.31	9.54
4546	NYSE	HQL	Mon, Jun 14, 2010	9.39	9.45	9.30	9.31
4545	NYSE	HQL	Fri, Jun 11, 2010	9.12	9.28	9.12	9.28
4544	NYSE	HQL	Thu, Jun 10, 2010	9.03	9.16	9.02	9.14
4543	NYSE	HQL	Wed, Jun 9, 2010	9.05	9.13	8.95	8.96
4542	NYSE	HQL	Tue, Jun 8, 2010	9.05	9.15	8.93	9.02
4541	NYSE	HQL	Mon, Jun 7, 2010	9.34	9.34	9.12	9.13
4540	NYSE	HQL	Fri, Jun 4, 2010	9.39	9.39	9.20	9.25
4539	NYSE	HQL	Thu, Jun 3, 2010	9.50	9.55	9.40	9.46
4538	NYSE	HQL	Wed, Jun 2, 2010	9.25	9.42	9.23	9.41
4537	NYSE	HQL	Tue, Jun 1, 2010	9.16	9.40	9.16	9.21
4536	NYSE	HQL	Fri, May 28, 2010	9.37	9.44	9.31	9.34
4535	NYSE	HQL	Thu, May 27, 2010	9.30	9.50	9.28	9.38
4534	NYSE	HQL	Wed, May 26, 2010	9.24	9.31	8.93	9.09
4533	NYSE	HQL	Tue, May 25, 2010	9.05	9.18	8.67	9.18
4532	NYSE	HQL	Mon, May 24, 2010	9.11	9.31	9.11	9.22
4531	NYSE	HQL	Fri, May 21, 2010	9.20	9.29	9.14	9.23
4530	NYSE	HQL	Thu, May 20, 2010	9.36	9.56	9.20	9.23
4529	NYSE	HQL	Wed, May 19, 2010	9.75	9.92	9.65	9.86
4528	NYSE	HQL	Tue, May 18, 2010	9.92	10.06	9.78	9.84
4527	NYSE	HQL	Mon, May 17, 2010	9.89	10.04	9.78	9.94
4526	NYSE	HQL	Fri, May 14, 2010	10.01	10.04	9.89	9.95
4525	NYSE	HQL	Thu, May 13, 2010	10.10	10.21	10.10	10.10
4524	NYSE	HQL	Wed, May 12, 2010	9.92	10.19	9.92	10.19
4523	NYSE	HQL	Tue, May 11, 2010	9.88	10.02	9.87	9.95
4522	NYSE	HQL	Mon, May 10, 2010	9.84	9.99	9.80	9.88
4521	NYSE	HQL	Fri, May 7, 2010	9.72	9.85	9.55	9.63
4520	NYSE	HQL	Thu, May 6, 2010	10.27	10.27	9.49	9.82
4519	NYSE	HQL	Wed, May 5, 2010	10.28	10.35	10.13	10.31
4518	NYSE	HQL	Tue, May 4, 2010	10.61	10.61	10.37	10.40
4517	NYSE	HQL	Mon, May 3, 2010	10.58	10.64	10.55	10.62
4516	NYSE	HQL	Fri, Apr 30, 2010	10.58	10.66	10.45	10.50
4515	NYSE	HQL	Thu, Apr 29, 2010	10.45	10.65	10.45	10.65
4514	NYSE	HQL	Wed, Apr 28, 2010	10.31	10.46	10.31	10.45
4513	NYSE	HQL	Tue, Apr 27, 2010	10.58	10.58	10.31	10.38
4512	NYSE	HQL	Mon, Apr 26, 2010	10.09	10.63	10.07	10.58
4511	NYSE	HQL	Fri, Apr 23, 2010	10.48	10.55	10.39	10.54
4510	NYSE	HQL	Thu, Apr 22, 2010	10.49	10.49	10.41	10.48
4509	NYSE	HQL	Wed, Apr 21, 2010	10.53	10.60	10.53	10.54
4508	NYSE	HQL	Tue, Apr 20, 2010	10.59	10.59	10.47	10.55
4507	NYSE	HQL	Mon, Apr 19, 2010	10.39	10.48	10.39	10.48
4506	NYSE	HQL	Fri, Apr 16, 2010	10.63	10.64	10.41	10.49
4505	NYSE	HQL	Thu, Apr 15, 2010	10.50	10.64	10.50	10.59
4504	NYSE	HQL	Wed, Apr 14, 2010	10.68	10.68	10.53	10.59
4503	NYSE	HQL	Tue, Apr 13, 2010	10.60	10.65	10.58	10.62
4502	NYSE	HQL	Mon, Apr 12, 2010	10.68	10.68	10.62	10.64
4501	NYSE	HQL	Fri, Apr 9, 2010	10.60	10.72	10.54	10.69
4500	NYSE	HQL	Thu, Apr 8, 2010	10.65	10.65	10.52	10.61
4499	NYSE	HQL	Wed, Apr 7, 2010	10.77	10.77	10.63	10.67
4498	NYSE	HQL	Tue, Apr 6, 2010	10.74	10.78	10.68	10.75
4497	NYSE	HQL	Mon, Apr 5, 2010	10.50	10.70	10.40	10.69
4496	NYSE	HQL	Thu, Apr 1, 2010	10.33	10.40	10.31	10.38
4495	NYSE	HQL	Wed, Mar 31, 2010	10.33	10.33	10.27	10.28
4494	NYSE	HQL	Tue, Mar 30, 2010	10.35	10.37	10.30	10.33
4493	NYSE	HQL	Mon, Mar 29, 2010	10.35	10.40	10.35	10.37
4492	NYSE	HQL	Fri, Mar 26, 2010	10.33	10.39	10.29	10.31
4491	NYSE	HQL	Thu, Mar 25, 2010	10.52	10.52	10.37	10.37
4490	NYSE	HQL	Wed, Mar 24, 2010	10.48	10.53	10.40	10.43
4489	NYSE	HQL	Tue, Mar 23, 2010	10.47	10.55	10.45	10.50
4488	NYSE	HQL	Mon, Mar 22, 2010	10.32	10.43	10.31	10.42
4487	NYSE	HQL	Fri, Mar 19, 2010	10.35	10.43	10.32	10.34
4486	NYSE	HQL	Thu, Mar 18, 2010	10.32	10.40	10.27	10.37
4485	NYSE	HQL	Wed, Mar 17, 2010	10.25	10.34	10.25	10.33
4484	NYSE	HQL	Tue, Mar 16, 2010	10.22	10.26	10.19	10.26
4483	NYSE	HQL	Mon, Mar 15, 2010	10.18	10.24	10.13	10.19
4482	NYSE	HQL	Fri, Mar 12, 2010	10.15	10.22	10.13	10.20
4481	NYSE	HQL	Thu, Mar 11, 2010	10.15	10.17	9.90	10.17
4480	NYSE	HQL	Wed, Mar 10, 2010	10.09	10.15	10.08	10.10
4479	NYSE	HQL	Tue, Mar 9, 2010	9.97	10.10	9.97	10.06
4478	NYSE	HQL	Mon, Mar 8, 2010	10.00	10.01	9.95	10.01
4477	NYSE	HQL	Fri, Mar 5, 2010	9.89	10.00	9.88	9.99
4476	NYSE	HQL	Thu, Mar 4, 2010	9.90	9.91	9.81	9.89
4475	NYSE	HQL	Wed, Mar 3, 2010	9.87	9.94	9.81	9.88
4474	NYSE	HQL	Tue, Mar 2, 2010	9.85	9.91	9.82	9.90
4473	NYSE	HQL	Mon, Mar 1, 2010	9.65	9.84	9.65	9.84
4472	NYSE	HQL	Fri, Feb 26, 2010	9.59	9.67	9.57	9.63
4471	NYSE	HQL	Thu, Feb 25, 2010	9.54	9.60	9.50	9.58
4470	NYSE	HQL	Wed, Feb 24, 2010	9.55	9.63	9.55	9.58
4469	NYSE	HQL	Tue, Feb 23, 2010	9.65	9.65	9.51	9.54
4468	NYSE	HQL	Mon, Feb 22, 2010	9.70	9.72	9.65	9.67
4467	NYSE	HQL	Fri, Feb 19, 2010	9.69	9.76	9.62	9.72
4466	NYSE	HQL	Thu, Feb 18, 2010	9.72	9.77	9.70	9.74
4465	NYSE	HQL	Wed, Feb 17, 2010	9.66	9.74	9.64	9.72
4464	NYSE	HQL	Tue, Feb 16, 2010	9.57	9.65	9.51	9.62
4463	NYSE	HQL	Fri, Feb 12, 2010	9.37	9.55	9.37	9.55
4462	NYSE	HQL	Thu, Feb 11, 2010	9.38	9.56	9.38	9.54
4461	NYSE	HQL	Wed, Feb 10, 2010	9.50	9.50	9.34	9.42
4460	NYSE	HQL	Tue, Feb 9, 2010	9.45	9.59	9.42	9.45
4459	NYSE	HQL	Mon, Feb 8, 2010	9.37	9.45	9.35	9.40
4458	NYSE	HQL	Fri, Feb 5, 2010	9.41	9.48	9.20	9.44
4457	NYSE	HQL	Thu, Feb 4, 2010	9.73	9.73	9.41	9.41
4456	NYSE	HQL	Wed, Feb 3, 2010	9.75	9.80	9.69	9.80
4455	NYSE	HQL	Tue, Feb 2, 2010	9.55	9.76	9.55	9.75
4454	NYSE	HQL	Mon, Feb 1, 2010	9.54	9.66	9.53	9.59
4453	NYSE	HQL	Fri, Jan 29, 2010	9.57	9.69	9.51	9.53
4452	NYSE	HQL	Thu, Jan 28, 2010	9.70	9.75	9.57	9.57
4451	NYSE	HQL	Wed, Jan 27, 2010	9.65	9.78	9.60	9.65
4450	NYSE	HQL	Tue, Jan 26, 2010	9.66	9.76	9.61	9.68
4449	NYSE	HQL	Mon, Jan 25, 2010	9.88	9.92	9.67	9.74
4448	NYSE	HQL	Fri, Jan 22, 2010	9.89	9.95	9.81	9.86
4447	NYSE	HQL	Thu, Jan 21, 2010	10.03	10.05	9.89	9.89
4446	NYSE	HQL	Wed, Jan 20, 2010	10.04	10.05	9.99	10.00
4445	NYSE	HQL	Tue, Jan 19, 2010	9.91	10.06	9.91	10.04
4444	NYSE	HQL	Fri, Jan 15, 2010	9.96	9.97	9.85	9.89
4443	NYSE	HQL	Thu, Jan 14, 2010	9.87	9.96	9.87	9.96
4442	NYSE	HQL	Wed, Jan 13, 2010	9.73	9.87	9.72	9.84
4441	NYSE	HQL	Tue, Jan 12, 2010	9.76	9.80	9.68	9.69
4440	NYSE	HQL	Mon, Jan 11, 2010	9.73	9.79	9.72	9.76
4439	NYSE	HQL	Fri, Jan 8, 2010	9.66	9.75	9.66	9.74
4438	NYSE	HQL	Thu, Jan 7, 2010	9.59	9.74	9.55	9.65
4437	NYSE	HQL	Wed, Jan 6, 2010	9.52	9.60	9.52	9.60
4436	NYSE	HQL	Tue, Jan 5, 2010	9.50	9.54	9.49	9.52
4435	NYSE	HQL	Mon, Jan 4, 2010	9.48	9.58	9.44	9.53
4434	NYSE	HQL	Thu, Dec 31, 2009	9.41	9.47	9.38	9.44
4433	NYSE	HQL	Wed, Dec 30, 2009	9.31	9.38	9.28	9.37
4432	NYSE	HQL	Tue, Dec 29, 2009	9.36	9.43	9.24	9.35
4431	NYSE	HQL	Mon, Dec 28, 2009	9.34	9.42	9.33	9.39
4430	NYSE	HQL	Thu, Dec 24, 2009	9.28	9.33	9.28	9.33
4429	NYSE	HQL	Wed, Dec 23, 2009	9.20	9.29	9.20	9.28
4428	NYSE	HQL	Tue, Dec 22, 2009	9.05	9.20	9.05	9.20
4427	NYSE	HQL	Mon, Dec 21, 2009	9.07	9.15	9.07	9.10
4426	NYSE	HQL	Fri, Dec 18, 2009	9.09	9.09	9.03	9.07
4425	NYSE	HQL	Thu, Dec 17, 2009	9.08	9.10	8.99	9.06
4424	NYSE	HQL	Wed, Dec 16, 2009	9.03	9.10	9.03	9.08
4423	NYSE	HQL	Tue, Dec 15, 2009	8.99	9.06	8.98	9.01
4422	NYSE	HQL	Mon, Dec 14, 2009	8.97	9.08	8.97	9.06
4421	NYSE	HQL	Fri, Dec 11, 2009	8.99	8.99	8.93	8.95
4420	NYSE	HQL	Thu, Dec 10, 2009	8.92	8.99	8.92	8.96
4419	NYSE	HQL	Wed, Dec 9, 2009	8.84	8.92	8.82	8.91
4418	NYSE	HQL	Tue, Dec 8, 2009	8.89	8.92	8.83	8.85
4417	NYSE	HQL	Mon, Dec 7, 2009	9.00	9.03	8.92	8.93
4416	NYSE	HQL	Fri, Dec 4, 2009	8.99	9.05	8.93	8.96
4415	NYSE	HQL	Thu, Dec 3, 2009	9.00	9.03	8.95	8.95
4414	NYSE	HQL	Wed, Dec 2, 2009	8.94	9.03	8.94	9.00
4413	NYSE	HQL	Tue, Dec 1, 2009	8.90	8.98	8.88	8.94
4412	NYSE	HQL	Mon, Nov 30, 2009	8.86	8.87	8.80	8.84
4411	NYSE	HQL	Fri, Nov 27, 2009	8.74	8.90	8.74	8.90
4410	NYSE	HQL	Wed, Nov 25, 2009	8.87	8.96	8.87	8.93
4409	NYSE	HQL	Tue, Nov 24, 2009	8.86	8.89	8.82	8.86
4408	NYSE	HQL	Mon, Nov 23, 2009	8.90	8.93	8.85	8.85
4407	NYSE	HQL	Fri, Nov 20, 2009	8.85	8.86	8.78	8.82
4406	NYSE	HQL	Thu, Nov 19, 2009	8.87	8.89	8.80	8.85
4405	NYSE	HQL	Wed, Nov 18, 2009	8.95	8.99	8.94	8.96
4404	NYSE	HQL	Tue, Nov 17, 2009	9.03	9.05	8.96	9.00
4403	NYSE	HQL	Mon, Nov 16, 2009	8.90	9.06	8.90	9.03
4402	NYSE	HQL	Fri, Nov 13, 2009	8.89	8.95	8.85	8.93
4401	NYSE	HQL	Thu, Nov 12, 2009	8.94	9.01	8.89	8.89
4400	NYSE	HQL	Wed, Nov 11, 2009	8.94	9.02	8.91	9.00
4399	NYSE	HQL	Tue, Nov 10, 2009	9.00	9.00	8.86	8.94
4398	NYSE	HQL	Mon, Nov 9, 2009	8.89	8.99	8.89	8.99
4397	NYSE	HQL	Fri, Nov 6, 2009	8.76	8.90	8.76	8.89
4396	NYSE	HQL	Thu, Nov 5, 2009	8.67	8.85	8.67	8.85
4395	NYSE	HQL	Wed, Nov 4, 2009	8.73	8.79	8.67	8.67
4394	NYSE	HQL	Tue, Nov 3, 2009	8.59	8.69	8.57	8.64
4393	NYSE	HQL	Mon, Nov 2, 2009	8.51	8.76	8.50	8.56
4392	NYSE	HQL	Fri, Oct 30, 2009	8.75	8.81	8.52	8.53
4391	NYSE	HQL	Thu, Oct 29, 2009	8.65	8.80	8.64	8.77
4390	NYSE	HQL	Wed, Oct 28, 2009	8.85	8.90	8.58	8.70
4389	NYSE	HQL	Tue, Oct 27, 2009	8.90	8.95	8.82	8.88
4388	NYSE	HQL	Mon, Oct 26, 2009	9.05	9.07	8.85	8.93
4387	NYSE	HQL	Fri, Oct 23, 2009	9.15	9.15	9.00	9.01
4386	NYSE	HQL	Thu, Oct 22, 2009	9.00	9.10	8.96	9.10
4385	NYSE	HQL	Wed, Oct 21, 2009	9.15	9.16	9.02	9.03
4384	NYSE	HQL	Tue, Oct 20, 2009	9.25	9.25	9.14	9.15
4383	NYSE	HQL	Mon, Oct 19, 2009	9.28	9.37	9.20	9.29
4382	NYSE	HQL	Fri, Oct 16, 2009	9.26	9.30	9.15	9.24
4381	NYSE	HQL	Thu, Oct 15, 2009	9.22	9.33	9.20	9.29
4380	NYSE	HQL	Wed, Oct 14, 2009	9.18	9.35	9.16	9.30
4379	NYSE	HQL	Tue, Oct 13, 2009	9.23	9.23	9.12	9.16
4378	NYSE	HQL	Mon, Oct 12, 2009	9.17	9.26	9.17	9.25
4377	NYSE	HQL	Fri, Oct 9, 2009	9.15	9.23	9.08	9.21
4376	NYSE	HQL	Thu, Oct 8, 2009	9.10	9.19	9.07	9.18
4375	NYSE	HQL	Wed, Oct 7, 2009	9.12	9.15	9.08	9.12
4374	NYSE	HQL	Tue, Oct 6, 2009	9.01	9.18	8.99	9.18
4373	NYSE	HQL	Mon, Oct 5, 2009	8.99	9.07	8.99	9.04
4372	NYSE	HQL	Fri, Oct 2, 2009	9.00	9.10	8.94	9.03
4371	NYSE	HQL	Thu, Oct 1, 2009	9.24	9.26	9.08	9.08
4370	NYSE	HQL	Wed, Sep 30, 2009	9.19	9.28	9.13	9.23
4369	NYSE	HQL	Tue, Sep 29, 2009	9.28	9.29	9.22	9.25
4368	NYSE	HQL	Mon, Sep 28, 2009	9.20	9.32	9.19	9.31
4367	NYSE	HQL	Fri, Sep 25, 2009	9.10	9.19	9.08	9.17
4366	NYSE	HQL	Thu, Sep 24, 2009	9.16	9.18	9.01	9.14
4365	NYSE	HQL	Wed, Sep 23, 2009	9.24	9.30	9.20	9.20
4364	NYSE	HQL	Tue, Sep 22, 2009	9.35	9.36	9.26	9.29
4363	NYSE	HQL	Mon, Sep 21, 2009	9.19	9.30	9.19	9.30
4362	NYSE	HQL	Fri, Sep 18, 2009	9.19	9.25	9.17	9.20
4361	NYSE	HQL	Thu, Sep 17, 2009	9.09	9.20	9.09	9.12
4360	NYSE	HQL	Wed, Sep 16, 2009	9.00	9.12	8.96	9.07
4359	NYSE	HQL	Tue, Sep 15, 2009	8.94	8.99	8.89	8.94
4358	NYSE	HQL	Mon, Sep 14, 2009	8.78	8.91	8.78	8.90
4357	NYSE	HQL	Fri, Sep 11, 2009	8.78	8.84	8.78	8.81
4356	NYSE	HQL	Thu, Sep 10, 2009	8.69	8.84	8.69	8.82
4355	NYSE	HQL	Wed, Sep 9, 2009	8.66	8.75	8.66	8.74
4354	NYSE	HQL	Tue, Sep 8, 2009	8.65	8.67	8.61	8.67
4353	NYSE	HQL	Fri, Sep 4, 2009	8.50	8.62	8.43	8.60
4352	NYSE	HQL	Thu, Sep 3, 2009	8.50	8.53	8.43	8.50
4351	NYSE	HQL	Wed, Sep 2, 2009	8.41	8.50	8.41	8.44
4350	NYSE	HQL	Tue, Sep 1, 2009	8.62	8.71	8.44	8.46
4349	NYSE	HQL	Mon, Aug 31, 2009	8.64	8.70	8.64	8.65
4348	NYSE	HQL	Fri, Aug 28, 2009	8.72	8.74	8.68	8.71
4347	NYSE	HQL	Thu, Aug 27, 2009	8.76	8.77	8.65	8.75
4346	NYSE	HQL	Wed, Aug 26, 2009	8.74	8.75	8.68	8.71
4345	NYSE	HQL	Tue, Aug 25, 2009	8.66	8.72	8.66	8.69
4344	NYSE	HQL	Mon, Aug 24, 2009	8.60	8.72	8.59	8.68
4343	NYSE	HQL	Fri, Aug 21, 2009	8.52	8.63	8.52	8.60
4342	NYSE	HQL	Thu, Aug 20, 2009	8.47	8.58	8.46	8.52
4341	NYSE	HQL	Wed, Aug 19, 2009	8.38	8.53	8.38	8.47
4340	NYSE	HQL	Tue, Aug 18, 2009	8.34	8.43	8.34	8.42
4339	NYSE	HQL	Mon, Aug 17, 2009	8.45	8.51	8.33	8.35
4338	NYSE	HQL	Fri, Aug 14, 2009	8.61	8.62	8.45	8.49
4337	NYSE	HQL	Thu, Aug 13, 2009	8.67	8.67	8.50	8.62
4336	NYSE	HQL	Wed, Aug 12, 2009	8.57	8.67	8.53	8.60
4335	NYSE	HQL	Tue, Aug 11, 2009	8.58	8.61	8.51	8.59
4334	NYSE	HQL	Mon, Aug 10, 2009	8.59	8.64	8.58	8.60
4333	NYSE	HQL	Fri, Aug 7, 2009	8.64	8.68	8.59	8.61
4332	NYSE	HQL	Thu, Aug 6, 2009	8.64	8.64	8.55	8.57
4331	NYSE	HQL	Wed, Aug 5, 2009	9.00	9.00	8.54	8.68
4330	NYSE	HQL	Tue, Aug 4, 2009	9.15	9.18	9.08	9.11
4329	NYSE	HQL	Mon, Aug 3, 2009	9.17	9.19	9.03	9.16
4328	NYSE	HQL	Fri, Jul 31, 2009	9.09	9.15	9.01	9.13
4327	NYSE	HQL	Thu, Jul 30, 2009	9.06	9.13	9.00	9.06
4326	NYSE	HQL	Wed, Jul 29, 2009	8.97	9.02	8.92	9.02
4325	NYSE	HQL	Tue, Jul 28, 2009	8.79	8.99	8.79	8.97
4324	NYSE	HQL	Mon, Jul 27, 2009	8.85	8.87	8.77	8.86
4323	NYSE	HQL	Fri, Jul 24, 2009	8.73	8.80	8.69	8.79
4322	NYSE	HQL	Thu, Jul 23, 2009	8.50	8.73	8.50	8.68
4321	NYSE	HQL	Wed, Jul 22, 2009	8.50	8.51	8.44	8.46
4320	NYSE	HQL	Tue, Jul 21, 2009	8.57	8.57	8.40	8.53
4319	NYSE	HQL	Mon, Jul 20, 2009	8.50	8.55	8.47	8.55
4318	NYSE	HQL	Fri, Jul 17, 2009	8.44	8.47	8.42	8.46
4317	NYSE	HQL	Thu, Jul 16, 2009	8.35	8.49	8.32	8.49
4316	NYSE	HQL	Wed, Jul 15, 2009	8.32	8.42	8.28	8.41
4315	NYSE	HQL	Tue, Jul 14, 2009	8.23	8.29	8.15	8.29
4314	NYSE	HQL	Mon, Jul 13, 2009	8.19	8.33	8.15	8.29
4313	NYSE	HQL	Fri, Jul 10, 2009	8.26	8.27	8.15	8.17
4312	NYSE	HQL	Thu, Jul 9, 2009	8.27	8.28	8.18	8.25
4311	NYSE	HQL	Wed, Jul 8, 2009	8.71	8.71	8.22	8.30
4310	NYSE	HQL	Tue, Jul 7, 2009	8.24	8.32	8.20	8.23
4309	NYSE	HQL	Mon, Jul 6, 2009	8.25	8.32	8.23	8.31
4308	NYSE	HQL	Thu, Jul 2, 2009	8.51	8.52	8.36	8.36
4307	NYSE	HQL	Wed, Jul 1, 2009	8.62	8.72	8.59	8.59
4306	NYSE	HQL	Tue, Jun 30, 2009	8.77	8.77	8.59	8.68
4305	NYSE	HQL	Mon, Jun 29, 2009	8.67	8.76	8.60	8.76
4304	NYSE	HQL	Fri, Jun 26, 2009	8.60	8.67	8.54	8.63
4303	NYSE	HQL	Thu, Jun 25, 2009	8.34	8.57	8.34	8.57
4302	NYSE	HQL	Wed, Jun 24, 2009	8.31	8.42	8.31	8.36
4301	NYSE	HQL	Tue, Jun 23, 2009	8.33	8.37	8.28	8.30
4300	NYSE	HQL	Mon, Jun 22, 2009	8.41	8.42	8.33	8.34
4299	NYSE	HQL	Fri, Jun 19, 2009	8.44	8.55	8.43	8.50
4298	NYSE	HQL	Thu, Jun 18, 2009	8.33	8.44	8.28	8.44
4297	NYSE	HQL	Wed, Jun 17, 2009	8.16	8.33	8.16	8.33
4296	NYSE	HQL	Tue, Jun 16, 2009	8.23	8.36	8.15	8.21
4295	NYSE	HQL	Mon, Jun 15, 2009	8.44	8.44	8.23	8.27
4294	NYSE	HQL	Fri, Jun 12, 2009	8.44	8.50	8.43	8.47
4293	NYSE	HQL	Thu, Jun 11, 2009	8.43	8.56	8.42	8.46
4292	NYSE	HQL	Wed, Jun 10, 2009	8.54	8.54	8.36	8.42
4291	NYSE	HQL	Tue, Jun 9, 2009	8.46	8.48	8.36	8.48
4290	NYSE	HQL	Mon, Jun 8, 2009	8.45	8.46	8.34	8.42
4289	NYSE	HQL	Fri, Jun 5, 2009	8.53	8.54	8.43	8.45
4288	NYSE	HQL	Thu, Jun 4, 2009	8.46	8.55	8.46	8.51
4287	NYSE	HQL	Wed, Jun 3, 2009	8.32	8.49	8.29	8.42
4286	NYSE	HQL	Tue, Jun 2, 2009	8.37	8.43	8.34	8.40
4285	NYSE	HQL	Mon, Jun 1, 2009	8.30	8.47	8.30	8.37
4284	NYSE	HQL	Fri, May 29, 2009	8.18	8.29	8.18	8.29
4283	NYSE	HQL	Thu, May 28, 2009	8.20	8.26	8.15	8.20
4282	NYSE	HQL	Wed, May 27, 2009	8.22	8.33	8.14	8.15
4281	NYSE	HQL	Tue, May 26, 2009	8.00	8.25	7.98	8.21
4280	NYSE	HQL	Fri, May 22, 2009	7.99	8.13	7.99	8.06
4279	NYSE	HQL	Thu, May 21, 2009	8.05	8.16	7.99	8.03
4278	NYSE	HQL	Wed, May 20, 2009	8.28	8.28	8.16	8.17
4277	NYSE	HQL	Tue, May 19, 2009	8.22	8.37	8.22	8.26
4276	NYSE	HQL	Mon, May 18, 2009	8.14	8.40	8.13	8.27
4275	NYSE	HQL	Fri, May 15, 2009	8.09	8.13	8.05	8.13
4274	NYSE	HQL	Thu, May 14, 2009	8.09	8.20	8.09	8.11
4273	NYSE	HQL	Wed, May 13, 2009	8.25	8.25	8.08	8.10
4272	NYSE	HQL	Tue, May 12, 2009	8.41	8.43	8.25	8.31
4271	NYSE	HQL	Mon, May 11, 2009	8.20	8.37	8.20	8.35
4270	NYSE	HQL	Fri, May 8, 2009	8.27	8.33	8.23	8.26
4269	NYSE	HQL	Thu, May 7, 2009	8.16	8.26	8.12	8.21
4268	NYSE	HQL	Wed, May 6, 2009	8.20	8.31	8.12	8.20
4267	NYSE	HQL	Tue, May 5, 2009	8.17	8.27	8.13	8.22
4266	NYSE	HQL	Mon, May 4, 2009	8.11	8.24	8.10	8.22
4265	NYSE	HQL	Fri, May 1, 2009	8.11	8.17	8.10	8.13
4264	NYSE	HQL	Thu, Apr 30, 2009	8.25	8.31	8.13	8.13
4263	NYSE	HQL	Wed, Apr 29, 2009	8.25	8.32	8.18	8.20
4262	NYSE	HQL	Tue, Apr 28, 2009	8.03	8.26	8.03	8.17
4261	NYSE	HQL	Mon, Apr 27, 2009	8.00	8.13	7.98	8.06
4260	NYSE	HQL	Fri, Apr 24, 2009	7.88	8.00	7.86	7.95
4259	NYSE	HQL	Thu, Apr 23, 2009	7.83	7.89	7.79	7.85
4258	NYSE	HQL	Wed, Apr 22, 2009	7.77	7.95	7.77	7.83
4257	NYSE	HQL	Tue, Apr 21, 2009	7.71	7.91	7.71	7.83
4256	NYSE	HQL	Mon, Apr 20, 2009	7.81	7.83	7.65	7.78
4255	NYSE	HQL	Fri, Apr 17, 2009	7.88	7.98	7.86	7.97
4254	NYSE	HQL	Thu, Apr 16, 2009	7.90	7.99	7.82	7.94
4253	NYSE	HQL	Wed, Apr 15, 2009	7.82	7.95	7.82	7.93
4252	NYSE	HQL	Tue, Apr 14, 2009	7.84	7.93	7.77	7.85
4251	NYSE	HQL	Mon, Apr 13, 2009	7.85	8.00	7.84	7.97
4250	NYSE	HQL	Thu, Apr 9, 2009	7.90	8.00	7.87	7.93
4249	NYSE	HQL	Wed, Apr 8, 2009	7.65	7.73	7.64	7.73
4248	NYSE	HQL	Tue, Apr 7, 2009	7.61	7.72	7.59	7.59
4247	NYSE	HQL	Mon, Apr 6, 2009	7.67	7.76	7.64	7.68
4246	NYSE	HQL	Fri, Apr 3, 2009	7.75	7.82	7.64	7.72
4245	NYSE	HQL	Thu, Apr 2, 2009	7.75	7.89	7.73	7.77
4244	NYSE	HQL	Wed, Apr 1, 2009	7.76	7.76	7.56	7.71
4243	NYSE	HQL	Tue, Mar 31, 2009	7.75	7.89	7.73	7.80
4242	NYSE	HQL	Mon, Mar 30, 2009	7.65	7.65	7.49	7.60
4241	NYSE	HQL	Fri, Mar 27, 2009	7.85	7.92	7.84	7.85
4240	NYSE	HQL	Thu, Mar 26, 2009	7.94	7.97	7.79	7.92
4239	NYSE	HQL	Wed, Mar 25, 2009	7.92	8.00	7.68	7.78
4238	NYSE	HQL	Tue, Mar 24, 2009	7.74	7.89	7.74	7.79
4237	NYSE	HQL	Mon, Mar 23, 2009	7.65	7.98	7.65	7.91
4236	NYSE	HQL	Fri, Mar 20, 2009	7.59	7.68	7.53	7.60
4235	NYSE	HQL	Thu, Mar 19, 2009	7.74	7.77	7.61	7.62
4234	NYSE	HQL	Wed, Mar 18, 2009	7.84	7.86	7.67	7.76
4233	NYSE	HQL	Tue, Mar 17, 2009	7.64	7.77	7.50	7.73
4232	NYSE	HQL	Mon, Mar 16, 2009	7.89	7.90	7.55	7.64
4231	NYSE	HQL	Fri, Mar 13, 2009	7.76	7.76	7.57	7.74
4230	NYSE	HQL	Thu, Mar 12, 2009	7.02	7.70	7.02	7.63
4229	NYSE	HQL	Wed, Mar 11, 2009	7.09	7.20	7.02	7.12
4228	NYSE	HQL	Tue, Mar 10, 2009	6.60	7.09	6.60	7.04
4227	NYSE	HQL	Mon, Mar 9, 2009	6.81	6.88	6.50	6.53
4226	NYSE	HQL	Fri, Mar 6, 2009	6.71	6.74	6.51	6.66
4225	NYSE	HQL	Thu, Mar 5, 2009	6.89	6.93	6.52	6.66
4224	NYSE	HQL	Wed, Mar 4, 2009	6.91	7.17	6.91	7.10
4223	NYSE	HQL	Tue, Mar 3, 2009	7.04	7.10	6.71	6.83
4222	NYSE	HQL	Mon, Mar 2, 2009	7.45	7.45	6.90	6.98
4221	NYSE	HQL	Fri, Feb 27, 2009	7.73	7.75	7.59	7.62
4220	NYSE	HQL	Thu, Feb 26, 2009	8.09	8.10	7.90	7.93
4219	NYSE	HQL	Wed, Feb 25, 2009	8.02	8.21	7.73	8.03
4218	NYSE	HQL	Tue, Feb 24, 2009	7.76	8.00	7.69	8.00
4217	NYSE	HQL	Mon, Feb 23, 2009	8.35	8.40	7.64	7.71
4216	NYSE	HQL	Fri, Feb 20, 2009	8.23	8.39	8.21	8.32
4215	NYSE	HQL	Thu, Feb 19, 2009	8.76	8.76	8.50	8.54
4214	NYSE	HQL	Wed, Feb 18, 2009	8.76	8.81	8.49	8.64
4213	NYSE	HQL	Tue, Feb 17, 2009	8.82	8.92	8.71	8.81
4212	NYSE	HQL	Fri, Feb 13, 2009	9.05	9.21	9.00	9.03
4211	NYSE	HQL	Thu, Feb 12, 2009	8.87	9.13	8.87	9.12
4210	NYSE	HQL	Wed, Feb 11, 2009	8.93	9.13	8.93	9.03
4209	NYSE	HQL	Tue, Feb 10, 2009	9.27	9.28	8.87	9.00
4208	NYSE	HQL	Mon, Feb 9, 2009	9.42	9.42	9.23	9.27
4207	NYSE	HQL	Fri, Feb 6, 2009	9.30	9.47	9.28	9.39
4206	NYSE	HQL	Thu, Feb 5, 2009	9.24	9.35	9.17	9.32
4205	NYSE	HQL	Wed, Feb 4, 2009	9.24	9.36	9.15	9.20
4204	NYSE	HQL	Tue, Feb 3, 2009	9.03	9.26	9.03	9.20
4203	NYSE	HQL	Mon, Feb 2, 2009	8.86	9.03	8.86	8.99
4202	NYSE	HQL	Fri, Jan 30, 2009	9.00	9.00	8.85	8.95
4201	NYSE	HQL	Thu, Jan 29, 2009	8.93	9.08	8.90	8.96
4200	NYSE	HQL	Wed, Jan 28, 2009	8.89	9.16	8.89	9.05
4199	NYSE	HQL	Tue, Jan 27, 2009	8.73	8.87	8.73	8.86
4198	NYSE	HQL	Mon, Jan 26, 2009	8.68	8.82	8.62	8.76
4197	NYSE	HQL	Fri, Jan 23, 2009	8.55	8.78	8.55	8.78
4196	NYSE	HQL	Thu, Jan 22, 2009	8.78	8.82	8.59	8.67
4195	NYSE	HQL	Wed, Jan 21, 2009	8.62	8.82	8.54	8.82
4194	NYSE	HQL	Tue, Jan 20, 2009	8.83	8.85	8.53	8.55
4193	NYSE	HQL	Fri, Jan 16, 2009	8.84	9.08	8.78	8.95
4192	NYSE	HQL	Thu, Jan 15, 2009	8.66	8.84	8.55	8.81
4191	NYSE	HQL	Wed, Jan 14, 2009	8.55	8.73	8.49	8.65
4190	NYSE	HQL	Tue, Jan 13, 2009	8.59	8.83	8.59	8.74
4189	NYSE	HQL	Mon, Jan 12, 2009	8.64	8.74	8.58	8.61
4188	NYSE	HQL	Fri, Jan 9, 2009	8.70	8.76	8.60	8.66
4187	NYSE	HQL	Thu, Jan 8, 2009	8.82	8.84	8.70	8.79
4186	NYSE	HQL	Wed, Jan 7, 2009	9.05	9.05	8.82	8.88
4185	NYSE	HQL	Tue, Jan 6, 2009	9.21	9.29	9.08	9.11
4184	NYSE	HQL	Mon, Jan 5, 2009	9.09	9.23	9.01	9.23
4183	NYSE	HQL	Fri, Jan 2, 2009	8.60	9.16	8.57	9.16
4182	NYSE	HQL	Wed, Dec 31, 2008	8.40	8.72	8.37	8.64
4181	NYSE	HQL	Tue, Dec 30, 2008	8.42	8.61	8.42	8.54
4180	NYSE	HQL	Mon, Dec 29, 2008	8.60	8.60	8.40	8.49
4179	NYSE	HQL	Fri, Dec 26, 2008	8.53	8.75	8.46	8.65
4178	NYSE	HQL	Wed, Dec 24, 2008	8.59	8.60	8.51	8.59
4177	NYSE	HQL	Tue, Dec 23, 2008	8.49	8.60	8.38	8.52
4176	NYSE	HQL	Mon, Dec 22, 2008	8.50	8.65	8.33	8.51
4175	NYSE	HQL	Fri, Dec 19, 2008	8.37	8.54	8.33	8.54
4174	NYSE	HQL	Thu, Dec 18, 2008	8.14	8.45	8.13	8.29
4173	NYSE	HQL	Wed, Dec 17, 2008	8.13	8.34	8.13	8.20
4172	NYSE	HQL	Tue, Dec 16, 2008	7.89	8.25	7.89	8.25
4171	NYSE	HQL	Mon, Dec 15, 2008	8.05	8.05	7.75	7.93
4170	NYSE	HQL	Fri, Dec 12, 2008	7.71	8.06	7.65	8.05
4169	NYSE	HQL	Thu, Dec 11, 2008	7.83	8.07	7.83	7.98
4168	NYSE	HQL	Wed, Dec 10, 2008	8.52	8.52	7.74	7.96
4167	NYSE	HQL	Tue, Dec 9, 2008	7.83	7.98	7.59	7.89
4166	NYSE	HQL	Mon, Dec 8, 2008	7.92	8.13	7.90	8.02
4165	NYSE	HQL	Fri, Dec 5, 2008	7.19	7.90	7.07	7.84
4164	NYSE	HQL	Thu, Dec 4, 2008	7.12	7.48	7.12	7.31
4163	NYSE	HQL	Wed, Dec 3, 2008	7.00	7.27	6.82	7.25
4162	NYSE	HQL	Tue, Dec 2, 2008	6.94	7.12	6.77	7.10
4161	NYSE	HQL	Mon, Dec 1, 2008	7.22	7.22	6.91	6.95
4160	NYSE	HQL	Fri, Nov 28, 2008	7.22	7.49	7.03	7.49
4159	NYSE	HQL	Wed, Nov 26, 2008	6.93	7.56	6.81	7.38
4158	NYSE	HQL	Tue, Nov 25, 2008	6.99	7.08	6.88	7.08
4157	NYSE	HQL	Mon, Nov 24, 2008	6.87	7.12	6.80	7.06
4156	NYSE	HQL	Fri, Nov 21, 2008	6.83	6.93	6.38	6.80
4155	NYSE	HQL	Thu, Nov 20, 2008	7.35	7.38	6.73	6.75
4154	NYSE	HQL	Wed, Nov 19, 2008	7.83	7.94	7.60	7.60
4153	NYSE	HQL	Tue, Nov 18, 2008	8.20	8.45	8.04	8.11
4152	NYSE	HQL	Mon, Nov 17, 2008	8.55	8.55	8.24	8.33
4151	NYSE	HQL	Fri, Nov 14, 2008	8.61	8.70	8.40	8.55
4150	NYSE	HQL	Thu, Nov 13, 2008	8.33	8.67	8.07	8.65
4149	NYSE	HQL	Wed, Nov 12, 2008	8.60	8.70	8.41	8.41
4148	NYSE	HQL	Tue, Nov 11, 2008	8.86	9.03	8.74	8.79
4147	NYSE	HQL	Mon, Nov 10, 2008	9.41	9.51	9.10	9.15
4146	NYSE	HQL	Fri, Nov 7, 2008	9.19	9.50	9.19	9.40
4145	NYSE	HQL	Thu, Nov 6, 2008	9.28	9.33	9.16	9.17
4144	NYSE	HQL	Wed, Nov 5, 2008	9.70	9.70	9.41	9.41
4143	NYSE	HQL	Tue, Nov 4, 2008	9.77	9.91	9.69	9.82
4142	NYSE	HQL	Mon, Nov 3, 2008	9.35	9.85	9.35	9.73
4141	NYSE	HQL	Fri, Oct 31, 2008	9.09	9.45	9.04	9.36
4140	NYSE	HQL	Thu, Oct 30, 2008	9.20	9.35	9.07	9.17
4139	NYSE	HQL	Wed, Oct 29, 2008	8.90	9.20	8.90	9.14
4138	NYSE	HQL	Tue, Oct 28, 2008	8.64	9.00	8.51	9.00
4137	NYSE	HQL	Mon, Oct 27, 2008	8.51	8.98	8.41	8.60
4136	NYSE	HQL	Fri, Oct 24, 2008	8.21	8.78	7.88	8.71
4135	NYSE	HQL	Thu, Oct 23, 2008	9.31	9.38	8.75	8.84
4134	NYSE	HQL	Wed, Oct 22, 2008	9.43	9.43	9.01	9.13
4133	NYSE	HQL	Tue, Oct 21, 2008	9.38	9.55	9.35	9.52
4132	NYSE	HQL	Mon, Oct 20, 2008	9.54	9.69	9.34	9.51
4131	NYSE	HQL	Fri, Oct 17, 2008	8.83	9.28	8.83	9.20
4130	NYSE	HQL	Thu, Oct 16, 2008	8.84	9.02	8.44	9.01
4129	NYSE	HQL	Wed, Oct 15, 2008	9.31	9.42	8.80	8.81
4128	NYSE	HQL	Tue, Oct 14, 2008	9.25	9.78	9.25	9.73
4127	NYSE	HQL	Mon, Oct 13, 2008	8.46	9.09	8.41	8.95
4126	NYSE	HQL	Fri, Oct 10, 2008	7.74	7.91	7.01	7.78
4125	NYSE	HQL	Thu, Oct 9, 2008	8.35	8.58	8.00	8.02
4124	NYSE	HQL	Wed, Oct 8, 2008	8.43	8.59	7.53	8.31
4123	NYSE	HQL	Tue, Oct 7, 2008	9.38	9.53	8.74	8.75
4122	NYSE	HQL	Mon, Oct 6, 2008	10.04	10.04	9.13	9.44
4121	NYSE	HQL	Fri, Oct 3, 2008	10.41	10.62	10.29	10.31
4120	NYSE	HQL	Thu, Oct 2, 2008	10.43	10.49	10.28	10.35
4119	NYSE	HQL	Wed, Oct 1, 2008	10.46	10.57	10.25	10.57
4118	NYSE	HQL	Tue, Sep 30, 2008	10.22	10.62	10.16	10.62
4117	NYSE	HQL	Mon, Sep 29, 2008	10.75	10.75	10.03	10.40
4116	NYSE	HQL	Fri, Sep 26, 2008	10.82	10.91	10.76	10.91
4115	NYSE	HQL	Thu, Sep 25, 2008	10.82	11.15	10.81	11.08
4114	NYSE	HQL	Wed, Sep 24, 2008	10.98	11.00	10.75	10.86
4113	NYSE	HQL	Tue, Sep 23, 2008	11.06	11.19	10.91	10.98
4112	NYSE	HQL	Mon, Sep 22, 2008	11.28	11.33	11.06	11.10
4111	NYSE	HQL	Fri, Sep 19, 2008	11.47	11.47	11.18	11.40
4110	NYSE	HQL	Thu, Sep 18, 2008	10.93	10.93	10.46	10.91
4109	NYSE	HQL	Wed, Sep 17, 2008	11.12	11.27	10.81	10.82
4108	NYSE	HQL	Tue, Sep 16, 2008	11.22	11.41	11.08	11.40
4107	NYSE	HQL	Mon, Sep 15, 2008	11.62	11.63	11.27	11.46
4106	NYSE	HQL	Fri, Sep 12, 2008	11.88	11.88	11.79	11.88
4105	NYSE	HQL	Thu, Sep 11, 2008	11.78	11.86	11.70	11.83
4104	NYSE	HQL	Wed, Sep 10, 2008	11.85	11.96	11.82	11.96
4103	NYSE	HQL	Tue, Sep 9, 2008	11.80	11.93	11.74	11.80
4102	NYSE	HQL	Mon, Sep 8, 2008	12.12	12.12	11.83	11.93
4101	NYSE	HQL	Fri, Sep 5, 2008	11.85	11.89	11.77	11.88
4100	NYSE	HQL	Thu, Sep 4, 2008	11.90	11.98	11.88	11.92
4099	NYSE	HQL	Wed, Sep 3, 2008	12.02	12.07	11.96	12.00
4098	NYSE	HQL	Tue, Sep 2, 2008	12.07	12.13	12.02	12.07
4097	NYSE	HQL	Fri, Aug 29, 2008	11.94	12.00	11.90	11.90
4096	NYSE	HQL	Thu, Aug 28, 2008	11.96	12.04	11.87	12.01
4095	NYSE	HQL	Wed, Aug 27, 2008	12.00	12.02	11.93	12.01
4094	NYSE	HQL	Tue, Aug 26, 2008	11.87	12.07	11.86	12.01
4093	NYSE	HQL	Mon, Aug 25, 2008	12.01	12.04	11.88	11.94
4092	NYSE	HQL	Fri, Aug 22, 2008	12.11	12.15	12.04	12.13
4091	NYSE	HQL	Thu, Aug 21, 2008	12.15	12.21	12.00	12.11
4090	NYSE	HQL	Wed, Aug 20, 2008	12.26	12.35	12.03	12.29
4089	NYSE	HQL	Tue, Aug 19, 2008	12.56	12.62	12.51	12.62
4088	NYSE	HQL	Mon, Aug 18, 2008	12.79	12.88	12.62	12.68
4087	NYSE	HQL	Fri, Aug 15, 2008	12.79	12.84	12.72	12.84
4086	NYSE	HQL	Thu, Aug 14, 2008	12.63	12.72	12.48	12.72
4085	NYSE	HQL	Wed, Aug 13, 2008	12.61	12.72	12.60	12.63
4084	NYSE	HQL	Tue, Aug 12, 2008	12.64	12.74	12.59	12.60
4083	NYSE	HQL	Mon, Aug 11, 2008	12.52	12.67	12.52	12.65
4082	NYSE	HQL	Fri, Aug 8, 2008	12.21	12.58	12.21	12.52
4081	NYSE	HQL	Thu, Aug 7, 2008	12.46	12.61	12.31	12.31
4080	NYSE	HQL	Wed, Aug 6, 2008	12.61	12.61	12.41	12.54
4079	NYSE	HQL	Tue, Aug 5, 2008	12.39	12.55	12.36	12.49
4078	NYSE	HQL	Mon, Aug 4, 2008	12.52	12.52	12.15	12.35
4077	NYSE	HQL	Fri, Aug 1, 2008	12.32	12.47	12.30	12.43
4076	NYSE	HQL	Thu, Jul 31, 2008	12.30	12.52	12.23	12.45
4075	NYSE	HQL	Wed, Jul 30, 2008	12.30	12.45	12.29	12.45
4074	NYSE	HQL	Tue, Jul 29, 2008	12.12	12.40	12.12	12.37
4073	NYSE	HQL	Mon, Jul 28, 2008	12.35	12.36	12.08	12.08
4072	NYSE	HQL	Fri, Jul 25, 2008	12.22	12.25	12.10	12.25
4071	NYSE	HQL	Thu, Jul 24, 2008	12.19	12.29	12.10	12.14
4070	NYSE	HQL	Wed, Jul 23, 2008	12.40	12.40	12.24	12.24
4069	NYSE	HQL	Tue, Jul 22, 2008	12.07	12.32	12.04	12.29
4068	NYSE	HQL	Mon, Jul 21, 2008	11.84	12.12	11.83	12.07
4067	NYSE	HQL	Fri, Jul 18, 2008	11.70	11.79	11.62	11.78
4066	NYSE	HQL	Thu, Jul 17, 2008	11.63	11.76	11.55	11.66
4065	NYSE	HQL	Wed, Jul 16, 2008	11.39	11.59	11.37	11.56
4064	NYSE	HQL	Tue, Jul 15, 2008	11.40	11.45	11.24	11.35
4063	NYSE	HQL	Mon, Jul 14, 2008	11.63	11.70	11.41	11.47
4062	NYSE	HQL	Fri, Jul 11, 2008	11.75	11.79	11.54	11.54
4061	NYSE	HQL	Thu, Jul 10, 2008	11.65	11.85	11.63	11.76
4060	NYSE	HQL	Wed, Jul 9, 2008	11.63	11.75	11.62	11.65
4059	NYSE	HQL	Tue, Jul 8, 2008	11.23	11.62	11.23	11.62
4058	NYSE	HQL	Mon, Jul 7, 2008	11.43	11.46	11.07	11.24
4057	NYSE	HQL	Thu, Jul 3, 2008	11.49	11.53	11.42	11.44
4056	NYSE	HQL	Wed, Jul 2, 2008	11.50	11.52	11.39	11.42
4055	NYSE	HQL	Tue, Jul 1, 2008	11.35	11.62	11.32	11.43
4054	NYSE	HQL	Mon, Jun 30, 2008	11.39	11.45	11.37	11.43
4053	NYSE	HQL	Fri, Jun 27, 2008	11.38	11.43	11.36	11.42
4052	NYSE	HQL	Thu, Jun 26, 2008	11.48	11.48	11.35	11.41
4051	NYSE	HQL	Wed, Jun 25, 2008	11.64	11.64	11.54	11.59
4050	NYSE	HQL	Tue, Jun 24, 2008	11.59	11.60	11.50	11.52
4049	NYSE	HQL	Mon, Jun 23, 2008	11.76	11.76	11.58	11.60
4048	NYSE	HQL	Fri, Jun 20, 2008	11.78	11.80	11.53	11.67
4047	NYSE	HQL	Thu, Jun 19, 2008	11.77	11.84	11.66	11.82
4046	NYSE	HQL	Wed, Jun 18, 2008	11.85	11.85	11.74	11.76
4045	NYSE	HQL	Tue, Jun 17, 2008	11.92	11.96	11.84	11.86
4044	NYSE	HQL	Mon, Jun 16, 2008	11.75	12.12	11.75	11.92
4043	NYSE	HQL	Fri, Jun 13, 2008	11.81	11.84	11.72	11.78
4042	NYSE	HQL	Thu, Jun 12, 2008	11.68	11.80	11.67	11.69
4041	NYSE	HQL	Wed, Jun 11, 2008	11.90	11.90	11.65	11.72
4040	NYSE	HQL	Tue, Jun 10, 2008	11.93	11.96	11.87	11.89
4039	NYSE	HQL	Mon, Jun 9, 2008	12.20	12.20	11.87	11.92
4038	NYSE	HQL	Fri, Jun 6, 2008	12.25	12.25	12.08	12.08
4037	NYSE	HQL	Thu, Jun 5, 2008	12.12	12.32	12.12	12.28
4036	NYSE	HQL	Wed, Jun 4, 2008	12.04	12.11	11.99	12.06
4035	NYSE	HQL	Tue, Jun 3, 2008	12.06	12.07	11.89	12.00
4034	NYSE	HQL	Mon, Jun 2, 2008	12.01	12.02	11.89	11.94
4033	NYSE	HQL	Fri, May 30, 2008	12.00	12.05	11.94	11.98
4032	NYSE	HQL	Thu, May 29, 2008	11.93	11.99	11.83	11.95
4031	NYSE	HQL	Wed, May 28, 2008	11.84	11.91	11.83	11.88
4030	NYSE	HQL	Tue, May 27, 2008	11.78	11.91	11.78	11.88
4029	NYSE	HQL	Fri, May 23, 2008	11.87	11.89	11.76	11.76
4028	NYSE	HQL	Thu, May 22, 2008	11.92	11.96	11.84	11.85
4027	NYSE	HQL	Wed, May 21, 2008	12.02	12.03	11.90	11.96
4026	NYSE	HQL	Tue, May 20, 2008	12.80	12.80	12.10	12.19
4025	NYSE	HQL	Mon, May 19, 2008	12.31	12.31	12.23	12.28
4024	NYSE	HQL	Fri, May 16, 2008	12.26	12.34	12.25	12.33
4023	NYSE	HQL	Thu, May 15, 2008	12.46	12.46	12.29	12.30
4022	NYSE	HQL	Wed, May 14, 2008	12.32	12.46	12.32	12.44
4021	NYSE	HQL	Tue, May 13, 2008	12.31	12.48	12.31	12.33
4020	NYSE	HQL	Mon, May 12, 2008	12.43	12.43	12.30	12.31
4019	NYSE	HQL	Fri, May 9, 2008	12.28	12.33	12.25	12.33
4018	NYSE	HQL	Thu, May 8, 2008	12.38	12.38	12.30	12.33
4017	NYSE	HQL	Wed, May 7, 2008	12.40	12.45	12.26	12.28
4016	NYSE	HQL	Tue, May 6, 2008	12.32	12.45	12.30	12.44
4015	NYSE	HQL	Mon, May 5, 2008	12.35	12.40	12.29	12.32
4014	NYSE	HQL	Fri, May 2, 2008	12.40	12.50	12.30	12.34
4013	NYSE	HQL	Thu, May 1, 2008	12.18	12.38	12.18	12.36
4012	NYSE	HQL	Wed, Apr 30, 2008	12.17	12.33	12.14	12.18
4011	NYSE	HQL	Tue, Apr 29, 2008	12.11	12.14	12.05	12.12
4010	NYSE	HQL	Mon, Apr 28, 2008	11.97	12.09	11.97	12.01
4009	NYSE	HQL	Fri, Apr 25, 2008	12.10	12.10	11.94	11.97
4008	NYSE	HQL	Thu, Apr 24, 2008	11.92	11.97	11.85	11.92
4007	NYSE	HQL	Wed, Apr 23, 2008	11.93	12.07	11.82	11.84
4006	NYSE	HQL	Tue, Apr 22, 2008	12.03	12.03	11.90	11.94
4005	NYSE	HQL	Mon, Apr 21, 2008	11.82	12.03	11.82	12.00
4004	NYSE	HQL	Fri, Apr 18, 2008	11.83	11.98	11.83	11.90
4003	NYSE	HQL	Thu, Apr 17, 2008	11.78	11.84	11.72	11.81
4002	NYSE	HQL	Wed, Apr 16, 2008	11.81	11.96	11.80	11.83
4001	NYSE	HQL	Tue, Apr 15, 2008	11.77	11.92	11.73	11.79
4000	NYSE	HQL	Mon, Apr 14, 2008	11.84	11.87	11.73	11.80
3999	NYSE	HQL	Fri, Apr 11, 2008	12.01	12.01	11.86	11.86
3998	NYSE	HQL	Thu, Apr 10, 2008	11.88	12.10	11.88	12.08
3997	NYSE	HQL	Wed, Apr 9, 2008	11.92	11.93	11.74	11.79
3996	NYSE	HQL	Tue, Apr 8, 2008	11.97	11.99	11.87	11.89
3995	NYSE	HQL	Mon, Apr 7, 2008	12.19	12.19	11.97	12.00
3994	NYSE	HQL	Fri, Apr 4, 2008	11.92	12.05	11.90	12.02
3993	NYSE	HQL	Thu, Apr 3, 2008	12.00	12.06	11.83	11.83
3992	NYSE	HQL	Wed, Apr 2, 2008	12.07	12.12	12.04	12.04
3991	NYSE	HQL	Tue, Apr 1, 2008	11.84	12.13	11.84	12.07
3990	NYSE	HQL	Mon, Mar 31, 2008	11.69	11.88	11.69	11.81
3989	NYSE	HQL	Fri, Mar 28, 2008	11.88	12.01	11.68	11.73
3988	NYSE	HQL	Thu, Mar 27, 2008	11.87	11.98	11.87	11.88
3987	NYSE	HQL	Wed, Mar 26, 2008	11.90	12.01	11.88	11.88
3986	NYSE	HQL	Tue, Mar 25, 2008	12.00	12.10	11.93	12.07
3985	NYSE	HQL	Mon, Mar 24, 2008	11.71	12.06	11.71	12.04
3984	NYSE	HQL	Thu, Mar 20, 2008	11.55	11.71	11.51	11.67
3983	NYSE	HQL	Wed, Mar 19, 2008	11.45	11.53	11.43	11.53
3982	NYSE	HQL	Tue, Mar 18, 2008	11.19	11.43	11.17	11.43
3981	NYSE	HQL	Mon, Mar 17, 2008	11.11	11.25	11.00	11.04
3980	NYSE	HQL	Fri, Mar 14, 2008	11.67	11.69	11.23	11.39
3979	NYSE	HQL	Thu, Mar 13, 2008	11.50	11.74	11.43	11.61
3978	NYSE	HQL	Wed, Mar 12, 2008	11.76	11.85	11.55	11.67
3977	NYSE	HQL	Tue, Mar 11, 2008	11.57	11.83	11.49	11.81
3976	NYSE	HQL	Mon, Mar 10, 2008	11.91	11.94	11.50	11.50
3975	NYSE	HQL	Fri, Mar 7, 2008	11.98	12.05	11.90	11.99
3974	NYSE	HQL	Thu, Mar 6, 2008	12.33	12.33	12.05	12.09
3973	NYSE	HQL	Wed, Mar 5, 2008	12.31	12.39	12.24	12.35
3972	NYSE	HQL	Tue, Mar 4, 2008	12.40	12.41	12.22	12.29
3971	NYSE	HQL	Mon, Mar 3, 2008	12.46	12.64	12.41	12.44
3970	NYSE	HQL	Fri, Feb 29, 2008	12.62	12.67	12.48	12.55
3969	NYSE	HQL	Thu, Feb 28, 2008	12.56	12.83	12.53	12.83
3968	NYSE	HQL	Wed, Feb 27, 2008	12.64	12.73	12.59	12.72
3967	NYSE	HQL	Tue, Feb 26, 2008	12.60	12.80	12.60	12.80
3966	NYSE	HQL	Mon, Feb 25, 2008	12.62	12.78	12.52	12.77
3965	NYSE	HQL	Fri, Feb 22, 2008	12.26	12.68	12.20	12.63
3964	NYSE	HQL	Thu, Feb 21, 2008	12.62	12.62	12.30	12.37
3963	NYSE	HQL	Wed, Feb 20, 2008	12.54	12.62	12.42	12.58
3962	NYSE	HQL	Tue, Feb 19, 2008	13.12	13.12	12.90	12.95
3961	NYSE	HQL	Fri, Feb 15, 2008	13.02	13.02	12.85	12.92
3960	NYSE	HQL	Thu, Feb 14, 2008	13.22	13.22	13.00	13.01
3959	NYSE	HQL	Wed, Feb 13, 2008	13.12	13.16	13.05	13.16
3958	NYSE	HQL	Tue, Feb 12, 2008	13.11	13.12	12.99	13.01
3957	NYSE	HQL	Mon, Feb 11, 2008	13.02	13.09	12.98	13.00
3956	NYSE	HQL	Fri, Feb 8, 2008	13.07	13.09	12.98	13.05
3955	NYSE	HQL	Thu, Feb 7, 2008	12.96	13.13	12.92	13.07
3954	NYSE	HQL	Wed, Feb 6, 2008	13.17	13.21	13.01	13.01
3953	NYSE	HQL	Tue, Feb 5, 2008	13.23	13.25	13.01	13.04
3952	NYSE	HQL	Mon, Feb 4, 2008	13.30	13.35	13.24	13.31
3951	NYSE	HQL	Fri, Feb 1, 2008	13.00	13.30	13.00	13.30
3950	NYSE	HQL	Thu, Jan 31, 2008	12.94	13.10	12.80	13.06
3949	NYSE	HQL	Wed, Jan 30, 2008	13.04	13.08	12.90	12.91
3948	NYSE	HQL	Tue, Jan 29, 2008	13.13	13.13	12.94	12.95
3947	NYSE	HQL	Mon, Jan 28, 2008	12.93	12.95	12.81	12.95
3946	NYSE	HQL	Fri, Jan 25, 2008	13.10	13.10	12.79	12.86
3945	NYSE	HQL	Thu, Jan 24, 2008	12.90	13.02	12.78	12.95
3944	NYSE	HQL	Wed, Jan 23, 2008	12.69	12.75	12.24	12.70
3943	NYSE	HQL	Tue, Jan 22, 2008	12.63	12.89	11.80	12.80
3942	NYSE	HQL	Fri, Jan 18, 2008	13.41	13.43	13.11	13.14
3941	NYSE	HQL	Thu, Jan 17, 2008	13.46	13.53	13.33	13.39
3940	NYSE	HQL	Wed, Jan 16, 2008	13.33	13.56	13.33	13.46
3939	NYSE	HQL	Tue, Jan 15, 2008	13.61	13.62	13.40	13.40
3938	NYSE	HQL	Mon, Jan 14, 2008	13.80	13.82	13.66	13.70
3937	NYSE	HQL	Fri, Jan 11, 2008	13.74	13.82	13.62	13.74
3936	NYSE	HQL	Thu, Jan 10, 2008	13.48	13.69	13.39	13.66
3935	NYSE	HQL	Wed, Jan 9, 2008	13.44	13.48	13.35	13.48
3934	NYSE	HQL	Tue, Jan 8, 2008	13.35	13.48	13.33	13.34
3933	NYSE	HQL	Mon, Jan 7, 2008	13.39	13.46	13.19	13.30
3932	NYSE	HQL	Fri, Jan 4, 2008	13.26	13.27	13.12	13.15
3931	NYSE	HQL	Thu, Jan 3, 2008	13.26	13.33	13.16	13.31
3930	NYSE	HQL	Wed, Jan 2, 2008	13.25	13.36	13.08	13.20
3929	NYSE	HQL	Mon, Dec 31, 2007	13.12	13.26	13.10	13.25
3928	NYSE	HQL	Fri, Dec 28, 2007	13.20	13.22	13.07	13.12
3927	NYSE	HQL	Thu, Dec 27, 2007	13.30	13.30	13.07	13.08
3926	NYSE	HQL	Wed, Dec 26, 2007	13.16	13.29	13.02	13.27
3925	NYSE	HQL	Mon, Dec 24, 2007	13.09	13.18	13.05	13.16
3924	NYSE	HQL	Fri, Dec 21, 2007	13.09	13.09	12.87	12.97
3923	NYSE	HQL	Thu, Dec 20, 2007	13.00	13.00	12.80	12.85
3922	NYSE	HQL	Wed, Dec 19, 2007	12.96	12.96	12.69	12.80
3921	NYSE	HQL	Tue, Dec 18, 2007	12.99	12.99	12.72	12.87
3920	NYSE	HQL	Mon, Dec 17, 2007	12.83	12.94	12.79	12.84
3919	NYSE	HQL	Fri, Dec 14, 2007	12.96	12.99	12.82	12.83
3918	NYSE	HQL	Thu, Dec 13, 2007	13.01	13.04	12.74	12.94
3917	NYSE	HQL	Wed, Dec 12, 2007	13.24	13.24	12.95	13.05
3916	NYSE	HQL	Tue, Dec 11, 2007	13.22	13.25	12.93	12.93
3915	NYSE	HQL	Mon, Dec 10, 2007	13.14	13.19	13.10	13.18
3914	NYSE	HQL	Fri, Dec 7, 2007	13.16	13.19	13.04	13.11
3913	NYSE	HQL	Thu, Dec 6, 2007	12.93	13.17	12.93	13.16
3912	NYSE	HQL	Wed, Dec 5, 2007	13.00	13.01	12.88	12.96
3911	NYSE	HQL	Tue, Dec 4, 2007	12.71	12.91	12.71	12.83
3910	NYSE	HQL	Mon, Dec 3, 2007	13.00	13.11	12.87	12.94
3909	NYSE	HQL	Fri, Nov 30, 2007	13.04	13.15	12.99	13.00
3908	NYSE	HQL	Thu, Nov 29, 2007	12.76	13.20	12.76	13.02
3907	NYSE	HQL	Wed, Nov 28, 2007	12.53	13.00	12.53	12.95
3906	NYSE	HQL	Tue, Nov 27, 2007	12.28	12.77	12.28	12.57
3905	NYSE	HQL	Mon, Nov 26, 2007	12.65	12.65	12.33	12.33
3904	NYSE	HQL	Fri, Nov 23, 2007	12.51	12.73	12.45	12.65
3903	NYSE	HQL	Wed, Nov 21, 2007	12.85	12.85	12.47	12.52
3902	NYSE	HQL	Tue, Nov 20, 2007	12.80	12.87	12.50	12.66
3901	NYSE	HQL	Mon, Nov 19, 2007	13.10	13.10	12.73	12.80
3900	NYSE	HQL	Fri, Nov 16, 2007	13.28	13.36	13.01	13.28
3899	NYSE	HQL	Thu, Nov 15, 2007	13.34	13.44	13.30	13.31
3898	NYSE	HQL	Wed, Nov 14, 2007	13.32	13.47	13.32	13.42
3897	NYSE	HQL	Tue, Nov 13, 2007	13.20	13.38	13.18	13.37
3896	NYSE	HQL	Mon, Nov 12, 2007	13.11	13.30	13.11	13.21
3895	NYSE	HQL	Fri, Nov 9, 2007	13.15	13.37	13.15	13.28
3894	NYSE	HQL	Thu, Nov 8, 2007	13.42	13.50	13.28	13.44
3893	NYSE	HQL	Wed, Nov 7, 2007	13.42	13.64	13.42	13.53
3892	NYSE	HQL	Tue, Nov 6, 2007	13.68	13.75	13.68	13.72
3891	NYSE	HQL	Mon, Nov 5, 2007	13.75	13.76	13.66	13.67
3890	NYSE	HQL	Fri, Nov 2, 2007	13.81	13.90	13.77	13.82
3889	NYSE	HQL	Thu, Nov 1, 2007	13.93	13.93	13.77	13.80
3888	NYSE	HQL	Wed, Oct 31, 2007	13.83	13.99	13.83	13.98
3887	NYSE	HQL	Tue, Oct 30, 2007	13.88	13.93	13.80	13.88
3886	NYSE	HQL	Mon, Oct 29, 2007	13.99	14.00	13.87	13.95
3885	NYSE	HQL	Fri, Oct 26, 2007	13.88	13.99	13.84	13.95
3884	NYSE	HQL	Thu, Oct 25, 2007	13.81	13.90	13.72	13.80
3883	NYSE	HQL	Wed, Oct 24, 2007	13.91	13.92	13.74	13.81
3882	NYSE	HQL	Tue, Oct 23, 2007	13.90	13.90	13.80	13.89
3881	NYSE	HQL	Mon, Oct 22, 2007	13.50	13.75	13.49	13.74
3880	NYSE	HQL	Fri, Oct 19, 2007	13.94	13.94	13.61	13.62
3879	NYSE	HQL	Thu, Oct 18, 2007	13.82	13.95	13.82	13.94
3878	NYSE	HQL	Wed, Oct 17, 2007	13.92	14.03	13.81	13.92
3877	NYSE	HQL	Tue, Oct 16, 2007	13.90	13.99	13.86	13.89
3876	NYSE	HQL	Mon, Oct 15, 2007	14.13	14.15	13.98	14.00
3875	NYSE	HQL	Fri, Oct 12, 2007	14.07	14.14	14.03	14.04
3874	NYSE	HQL	Thu, Oct 11, 2007	14.21	14.22	13.96	13.99
3873	NYSE	HQL	Wed, Oct 10, 2007	13.93	14.05	13.91	14.03
3872	NYSE	HQL	Tue, Oct 9, 2007	13.99	14.00	13.91	13.94
3871	NYSE	HQL	Mon, Oct 8, 2007	14.03	14.03	13.88	13.90
3870	NYSE	HQL	Fri, Oct 5, 2007	13.76	13.93	13.76	13.88
3869	NYSE	HQL	Thu, Oct 4, 2007	13.74	13.76	13.71	13.75
3868	NYSE	HQL	Wed, Oct 3, 2007	13.67	13.74	13.64	13.71
3867	NYSE	HQL	Tue, Oct 2, 2007	13.65	13.71	13.65	13.68
3866	NYSE	HQL	Mon, Oct 1, 2007	13.53	13.68	13.52	13.65
3865	NYSE	HQL	Fri, Sep 28, 2007	13.51	13.59	13.51	13.53
3864	NYSE	HQL	Thu, Sep 27, 2007	13.53	13.58	13.51	13.58
3863	NYSE	HQL	Wed, Sep 26, 2007	13.38	13.50	13.38	13.49
3862	NYSE	HQL	Tue, Sep 25, 2007	13.39	13.39	13.32	13.35
3861	NYSE	HQL	Mon, Sep 24, 2007	13.46	13.49	13.29	13.38
3860	NYSE	HQL	Fri, Sep 21, 2007	13.43	13.53	13.36	13.40
3859	NYSE	HQL	Thu, Sep 20, 2007	13.37	13.54	13.37	13.37
3858	NYSE	HQL	Wed, Sep 19, 2007	13.48	13.65	13.27	13.42
3857	NYSE	HQL	Tue, Sep 18, 2007	13.29	13.47	13.22	13.46
3856	NYSE	HQL	Mon, Sep 17, 2007	13.28	13.37	13.27	13.27
3855	NYSE	HQL	Fri, Sep 14, 2007	13.46	13.46	13.35	13.40
3854	NYSE	HQL	Thu, Sep 13, 2007	13.59	13.60	13.46	13.49
3853	NYSE	HQL	Wed, Sep 12, 2007	13.33	13.56	13.33	13.49
3852	NYSE	HQL	Tue, Sep 11, 2007	13.30	13.41	13.13	13.41
3851	NYSE	HQL	Mon, Sep 10, 2007	13.37	13.47	13.20	13.25
3850	NYSE	HQL	Fri, Sep 7, 2007	13.55	13.55	13.37	13.39
3849	NYSE	HQL	Thu, Sep 6, 2007	13.57	13.64	13.45	13.57
3848	NYSE	HQL	Wed, Sep 5, 2007	13.50	13.59	13.45	13.51
3847	NYSE	HQL	Tue, Sep 4, 2007	13.39	13.65	13.39	13.55
3846	NYSE	HQL	Fri, Aug 31, 2007	13.29	13.50	13.29	13.50
3845	NYSE	HQL	Thu, Aug 30, 2007	13.24	13.35	13.20	13.29
3844	NYSE	HQL	Wed, Aug 29, 2007	13.15	13.28	13.06	13.28
3843	NYSE	HQL	Tue, Aug 28, 2007	13.34	13.39	13.15	13.15
3842	NYSE	HQL	Mon, Aug 27, 2007	13.52	13.54	13.40	13.48
3841	NYSE	HQL	Fri, Aug 24, 2007	13.30	13.54	13.30	13.51
3840	NYSE	HQL	Thu, Aug 23, 2007	13.56	13.58	13.36	13.39
3839	NYSE	HQL	Wed, Aug 22, 2007	13.55	13.72	13.55	13.60
3838	NYSE	HQL	Tue, Aug 21, 2007	13.15	13.56	13.15	13.56
3837	NYSE	HQL	Mon, Aug 20, 2007	13.12	13.22	13.03	13.22
3836	NYSE	HQL	Fri, Aug 17, 2007	13.15	13.46	13.00	13.38
3835	NYSE	HQL	Thu, Aug 16, 2007	12.94	12.99	12.68	12.93
3834	NYSE	HQL	Wed, Aug 15, 2007	13.04	13.21	13.00	13.02
3833	NYSE	HQL	Tue, Aug 14, 2007	13.10	13.24	13.05	13.12
3832	NYSE	HQL	Mon, Aug 13, 2007	13.20	13.21	13.15	13.15
3831	NYSE	HQL	Fri, Aug 10, 2007	13.28	13.28	13.03	13.09
3830	NYSE	HQL	Thu, Aug 9, 2007	13.21	13.62	13.21	13.33
3829	NYSE	HQL	Wed, Aug 8, 2007	13.37	13.64	13.33	13.34
3828	NYSE	HQL	Tue, Aug 7, 2007	13.18	13.39	13.16	13.37
3827	NYSE	HQL	Mon, Aug 6, 2007	13.02	13.21	12.96	13.20
3826	NYSE	HQL	Fri, Aug 3, 2007	13.19	13.22	13.01	13.01
3825	NYSE	HQL	Thu, Aug 2, 2007	13.04	13.22	13.04	13.22
3824	NYSE	HQL	Wed, Aug 1, 2007	12.97	13.08	12.97	13.02
3823	NYSE	HQL	Tue, Jul 31, 2007	13.18	13.25	13.10	13.10
3822	NYSE	HQL	Mon, Jul 30, 2007	13.05	13.13	12.96	13.10
3821	NYSE	HQL	Fri, Jul 27, 2007	13.02	13.11	12.94	13.03
3820	NYSE	HQL	Thu, Jul 26, 2007	13.25	13.32	12.62	13.05
3819	NYSE	HQL	Wed, Jul 25, 2007	13.45	13.45	13.34	13.40
3818	NYSE	HQL	Tue, Jul 24, 2007	13.40	13.43	13.32	13.33
3817	NYSE	HQL	Mon, Jul 23, 2007	13.46	13.54	13.45	13.50
3816	NYSE	HQL	Fri, Jul 20, 2007	13.61	13.61	13.45	13.49
3815	NYSE	HQL	Thu, Jul 19, 2007	13.60	13.63	13.54	13.63
3814	NYSE	HQL	Wed, Jul 18, 2007	13.51	13.55	13.44	13.51
3813	NYSE	HQL	Tue, Jul 17, 2007	13.67	13.67	13.56	13.59
3812	NYSE	HQL	Mon, Jul 16, 2007	13.72	13.75	13.62	13.66
3811	NYSE	HQL	Fri, Jul 13, 2007	13.74	13.87	13.72	13.78
3810	NYSE	HQL	Thu, Jul 12, 2007	13.70	13.80	13.68	13.79
3809	NYSE	HQL	Wed, Jul 11, 2007	13.60	13.65	13.53	13.64
3808	NYSE	HQL	Tue, Jul 10, 2007	13.52	13.67	13.52	13.52
3807	NYSE	HQL	Mon, Jul 9, 2007	13.57	13.89	13.57	13.66
3806	NYSE	HQL	Fri, Jul 6, 2007	13.64	13.69	13.63	13.67
3805	NYSE	HQL	Thu, Jul 5, 2007	13.65	13.85	13.59	13.62
3804	NYSE	HQL	Tue, Jul 3, 2007	13.36	13.69	13.36	13.63
3803	NYSE	HQL	Mon, Jul 2, 2007	13.56	13.70	13.53	13.70
3802	NYSE	HQL	Fri, Jun 29, 2007	13.69	13.78	13.54	13.57
3801	NYSE	HQL	Thu, Jun 28, 2007	13.60	13.69	13.51	13.66
3800	NYSE	HQL	Wed, Jun 27, 2007	13.30	13.65	13.30	13.65
3799	NYSE	HQL	Tue, Jun 26, 2007	13.53	13.60	13.44	13.45
3798	NYSE	HQL	Mon, Jun 25, 2007	13.73	13.73	13.56	13.60
3797	NYSE	HQL	Fri, Jun 22, 2007	13.65	13.80	13.51	13.73
3796	NYSE	HQL	Thu, Jun 21, 2007	13.70	13.79	13.58	13.69
3795	NYSE	HQL	Wed, Jun 20, 2007	13.70	13.78	13.63	13.65
3794	NYSE	HQL	Tue, Jun 19, 2007	13.67	13.80	13.67	13.75
3793	NYSE	HQL	Mon, Jun 18, 2007	13.82	13.84	13.65	13.70
3792	NYSE	HQL	Fri, Jun 15, 2007	13.84	13.94	13.82	13.91
3791	NYSE	HQL	Thu, Jun 14, 2007	13.56	13.84	13.56	13.81
3790	NYSE	HQL	Wed, Jun 13, 2007	13.52	13.68	13.52	13.63
3789	NYSE	HQL	Tue, Jun 12, 2007	13.66	13.70	13.54	13.54
3788	NYSE	HQL	Mon, Jun 11, 2007	13.73	13.82	13.73	13.73
3787	NYSE	HQL	Fri, Jun 8, 2007	13.51	13.69	13.50	13.68
3786	NYSE	HQL	Thu, Jun 7, 2007	13.73	13.74	13.51	13.53
3785	NYSE	HQL	Wed, Jun 6, 2007	13.84	13.91	13.73	13.75
3784	NYSE	HQL	Tue, Jun 5, 2007	14.00	14.01	13.95	13.99
3783	NYSE	HQL	Mon, Jun 4, 2007	14.01	14.11	14.01	14.04
3782	NYSE	HQL	Fri, Jun 1, 2007	13.98	14.08	13.98	14.08
3781	NYSE	HQL	Thu, May 31, 2007	13.80	14.00	13.80	14.00
3780	NYSE	HQL	Wed, May 30, 2007	13.96	13.96	13.73	13.93
3779	NYSE	HQL	Tue, May 29, 2007	13.95	14.02	13.92	13.95
3778	NYSE	HQL	Fri, May 25, 2007	13.75	13.93	13.75	13.93
3777	NYSE	HQL	Thu, May 24, 2007	14.09	14.11	13.73	13.73
3776	NYSE	HQL	Wed, May 23, 2007	13.90	14.11	13.88	14.04
3775	NYSE	HQL	Tue, May 22, 2007	14.25	14.29	14.23	14.24
3774	NYSE	HQL	Mon, May 21, 2007	14.09	14.28	14.09	14.25
3773	NYSE	HQL	Fri, May 18, 2007	14.04	14.17	14.02	14.16
3772	NYSE	HQL	Thu, May 17, 2007	14.05	14.08	14.02	14.02
3771	NYSE	HQL	Wed, May 16, 2007	14.12	14.18	14.08	14.11
3770	NYSE	HQL	Tue, May 15, 2007	14.30	14.31	14.18	14.19
3769	NYSE	HQL	Mon, May 14, 2007	14.34	14.35	14.24	14.26
3768	NYSE	HQL	Fri, May 11, 2007	14.19	14.31	14.13	14.30
3767	NYSE	HQL	Thu, May 10, 2007	14.35	14.36	14.19	14.19
3766	NYSE	HQL	Wed, May 9, 2007	14.34	14.36	14.27	14.35
3765	NYSE	HQL	Tue, May 8, 2007	14.35	14.40	14.31	14.35
3764	NYSE	HQL	Mon, May 7, 2007	14.45	14.46	14.40	14.42
3763	NYSE	HQL	Fri, May 4, 2007	14.46	14.50	14.44	14.45
3762	NYSE	HQL	Thu, May 3, 2007	14.47	14.52	14.43	14.50
3761	NYSE	HQL	Wed, May 2, 2007	14.40	14.50	14.37	14.48
3760	NYSE	HQL	Tue, May 1, 2007	14.43	14.47	14.34	14.44
3759	NYSE	HQL	Mon, Apr 30, 2007	14.41	14.57	14.32	14.47
3758	NYSE	HQL	Fri, Apr 27, 2007	14.44	14.45	14.37	14.45
3757	NYSE	HQL	Thu, Apr 26, 2007	14.50	14.53	14.45	14.49
3756	NYSE	HQL	Wed, Apr 25, 2007	14.42	14.51	14.38	14.51
3755	NYSE	HQL	Tue, Apr 24, 2007	14.31	14.47	14.30	14.42
3754	NYSE	HQL	Mon, Apr 23, 2007	14.24	14.40	14.24	14.35
3753	NYSE	HQL	Fri, Apr 20, 2007	14.17	14.35	14.17	14.30
3752	NYSE	HQL	Thu, Apr 19, 2007	14.08	14.21	14.06	14.19
3751	NYSE	HQL	Wed, Apr 18, 2007	14.14	14.25	14.14	14.18
3750	NYSE	HQL	Tue, Apr 17, 2007	14.21	14.30	14.21	14.24
3749	NYSE	HQL	Mon, Apr 16, 2007	14.27	14.30	14.16	14.24
3748	NYSE	HQL	Fri, Apr 13, 2007	14.25	14.29	14.25	14.26
3747	NYSE	HQL	Thu, Apr 12, 2007	14.00	14.18	13.97	14.18
3746	NYSE	HQL	Wed, Apr 11, 2007	13.99	14.04	13.88	13.99
3745	NYSE	HQL	Tue, Apr 10, 2007	14.04	14.12	13.95	14.08
3744	NYSE	HQL	Mon, Apr 9, 2007	14.17	14.21	14.05	14.14
3743	NYSE	HQL	Thu, Apr 5, 2007	14.10	14.31	14.05	14.26
3742	NYSE	HQL	Wed, Apr 4, 2007	13.91	14.10	13.87	14.10
3741	NYSE	HQL	Tue, Apr 3, 2007	13.95	14.00	13.86	13.98
3740	NYSE	HQL	Mon, Apr 2, 2007	13.88	13.92	13.82	13.92
3739	NYSE	HQL	Fri, Mar 30, 2007	13.76	13.95	13.76	13.90
3738	NYSE	HQL	Thu, Mar 29, 2007	13.94	13.97	13.68	13.68
3737	NYSE	HQL	Wed, Mar 28, 2007	14.09	14.09	13.84	13.93
3736	NYSE	HQL	Tue, Mar 27, 2007	14.08	14.09	13.98	14.09
3735	NYSE	HQL	Mon, Mar 26, 2007	14.02	14.09	13.89	14.07
3734	NYSE	HQL	Fri, Mar 23, 2007	14.06	14.20	14.03	14.09
3733	NYSE	HQL	Thu, Mar 22, 2007	13.90	14.17	13.90	14.14
3732	NYSE	HQL	Wed, Mar 21, 2007	13.75	13.99	13.67	13.99
3731	NYSE	HQL	Tue, Mar 20, 2007	13.72	13.90	13.72	13.79
3730	NYSE	HQL	Mon, Mar 19, 2007	13.75	13.87	13.62	13.81
3729	NYSE	HQL	Fri, Mar 16, 2007	13.55	13.75	13.54	13.68
3728	NYSE	HQL	Thu, Mar 15, 2007	13.52	13.69	13.52	13.65
3727	NYSE	HQL	Wed, Mar 14, 2007	13.51	13.60	13.48	13.52
3726	NYSE	HQL	Tue, Mar 13, 2007	13.67	13.80	13.55	13.55
3725	NYSE	HQL	Mon, Mar 12, 2007	13.79	13.80	13.59	13.77
3724	NYSE	HQL	Fri, Mar 9, 2007	13.70	13.83	13.65	13.78
3723	NYSE	HQL	Thu, Mar 8, 2007	13.81	13.89	13.73	13.73
3722	NYSE	HQL	Wed, Mar 7, 2007	13.81	13.89	13.76	13.76
3721	NYSE	HQL	Tue, Mar 6, 2007	13.67	13.92	13.67	13.81
3720	NYSE	HQL	Mon, Mar 5, 2007	13.80	13.80	13.47	13.63
3719	NYSE	HQL	Fri, Mar 2, 2007	14.06	14.08	13.92	13.92
3718	NYSE	HQL	Thu, Mar 1, 2007	14.01	14.16	13.92	14.10
3717	NYSE	HQL	Wed, Feb 28, 2007	14.10	14.42	13.87	14.25
3716	NYSE	HQL	Tue, Feb 27, 2007	14.50	14.50	14.02	14.10
3715	NYSE	HQL	Mon, Feb 26, 2007	14.85	15.00	14.32	14.49
3714	NYSE	HQL	Fri, Feb 23, 2007	14.70	14.83	14.62	14.75
3713	NYSE	HQL	Thu, Feb 22, 2007	14.66	14.70	14.59	14.68
3712	NYSE	HQL	Wed, Feb 21, 2007	14.55	14.64	14.54	14.62
3711	NYSE	HQL	Tue, Feb 20, 2007	14.64	14.65	14.55	14.57
3710	NYSE	HQL	Fri, Feb 16, 2007	14.91	14.94	14.82	14.85
3709	NYSE	HQL	Thu, Feb 15, 2007	14.95	14.98	14.80	14.90
3708	NYSE	HQL	Wed, Feb 14, 2007	14.90	15.00	14.80	14.90
3707	NYSE	HQL	Tue, Feb 13, 2007	14.63	14.95	14.63	14.82
3706	NYSE	HQL	Mon, Feb 12, 2007	14.97	14.99	14.59	14.70
3705	NYSE	HQL	Fri, Feb 9, 2007	14.91	14.98	14.86	14.93
3704	NYSE	HQL	Thu, Feb 8, 2007	14.90	14.94	14.81	14.81
3703	NYSE	HQL	Wed, Feb 7, 2007	14.73	14.90	14.70	14.90
3702	NYSE	HQL	Tue, Feb 6, 2007	14.67	14.80	14.67	14.69
3701	NYSE	HQL	Mon, Feb 5, 2007	14.48	14.74	14.48	14.67
3700	NYSE	HQL	Fri, Feb 2, 2007	14.60	14.64	14.44	14.46
3699	NYSE	HQL	Thu, Feb 1, 2007	14.59	14.61	14.43	14.56
3698	NYSE	HQL	Wed, Jan 31, 2007	14.40	14.60	14.40	14.49
3697	NYSE	HQL	Tue, Jan 30, 2007	14.27	14.48	14.27	14.40
3696	NYSE	HQL	Mon, Jan 29, 2007	14.35	14.41	14.22	14.26
3695	NYSE	HQL	Fri, Jan 26, 2007	14.27	14.41	14.20	14.25
3694	NYSE	HQL	Thu, Jan 25, 2007	14.40	14.40	14.20	14.20
3693	NYSE	HQL	Wed, Jan 24, 2007	14.21	14.41	14.21	14.30
3692	NYSE	HQL	Tue, Jan 23, 2007	14.19	14.22	14.12	14.17
3691	NYSE	HQL	Mon, Jan 22, 2007	14.20	14.20	14.07	14.11
3690	NYSE	HQL	Fri, Jan 19, 2007	14.17	14.18	14.08	14.15
3689	NYSE	HQL	Thu, Jan 18, 2007	14.21	14.26	14.08	14.12
3688	NYSE	HQL	Wed, Jan 17, 2007	14.10	14.15	14.02	14.10
3687	NYSE	HQL	Tue, Jan 16, 2007	14.05	14.15	14.01	14.07
3686	NYSE	HQL	Fri, Jan 12, 2007	13.89	14.07	13.77	13.98
3685	NYSE	HQL	Thu, Jan 11, 2007	13.41	13.58	13.41	13.51
3684	NYSE	HQL	Wed, Jan 10, 2007	13.42	13.54	13.31	13.45
3683	NYSE	HQL	Tue, Jan 9, 2007	13.55	13.63	13.40	13.40
3682	NYSE	HQL	Mon, Jan 8, 2007	13.38	13.55	13.35	13.52
3681	NYSE	HQL	Fri, Jan 5, 2007	13.58	13.60	13.43	13.43
3680	NYSE	HQL	Thu, Jan 4, 2007	13.29	13.59	13.26	13.51
3679	NYSE	HQL	Wed, Jan 3, 2007	13.50	13.59	13.25	13.39
3678	NYSE	HQL	Fri, Dec 29, 2006	13.38	13.48	13.35	13.45
3677	NYSE	HQL	Thu, Dec 28, 2006	13.45	13.45	13.26	13.43
3676	NYSE	HQL	Wed, Dec 27, 2006	13.36	13.48	13.25	13.38
3675	NYSE	HQL	Tue, Dec 26, 2006	13.40	13.46	13.30	13.32
3674	NYSE	HQL	Fri, Dec 22, 2006	13.59	13.59	13.35	13.45
3673	NYSE	HQL	Thu, Dec 21, 2006	13.56	13.62	13.45	13.59
3672	NYSE	HQL	Wed, Dec 20, 2006	13.48	13.58	13.45	13.53
3671	NYSE	HQL	Tue, Dec 19, 2006	13.50	13.53	13.37	13.52
3670	NYSE	HQL	Mon, Dec 18, 2006	13.38	13.55	13.31	13.46
3669	NYSE	HQL	Fri, Dec 15, 2006	13.41	13.55	13.35	13.48
3668	NYSE	HQL	Thu, Dec 14, 2006	13.45	13.47	13.38	13.47
3667	NYSE	HQL	Wed, Dec 13, 2006	13.50	13.54	13.35	13.46
3666	NYSE	HQL	Tue, Dec 12, 2006	13.45	13.59	13.45	13.52
3665	NYSE	HQL	Mon, Dec 11, 2006	13.64	13.65	13.50	13.52
3664	NYSE	HQL	Fri, Dec 8, 2006	13.68	13.68	13.60	13.63
3663	NYSE	HQL	Thu, Dec 7, 2006	13.65	13.72	13.50	13.58
3662	NYSE	HQL	Wed, Dec 6, 2006	13.67	13.72	13.55	13.63
3661	NYSE	HQL	Tue, Dec 5, 2006	13.62	13.72	13.55	13.66
3660	NYSE	HQL	Mon, Dec 4, 2006	13.50	13.69	13.43	13.60
3659	NYSE	HQL	Fri, Dec 1, 2006	13.51	13.60	13.45	13.50
3658	NYSE	HQL	Thu, Nov 30, 2006	13.60	13.69	13.50	13.59
3657	NYSE	HQL	Wed, Nov 29, 2006	13.64	13.64	13.45	13.59
3656	NYSE	HQL	Tue, Nov 28, 2006	13.35	13.52	13.33	13.49
3655	NYSE	HQL	Mon, Nov 27, 2006	13.64	13.66	13.35	13.45
3654	NYSE	HQL	Fri, Nov 24, 2006	13.70	13.70	13.50	13.56
3653	NYSE	HQL	Wed, Nov 22, 2006	13.65	13.70	13.60	13.70
3652	NYSE	HQL	Tue, Nov 21, 2006	13.64	13.67	13.55	13.66
3651	NYSE	HQL	Mon, Nov 20, 2006	13.60	13.63	13.46	13.62
3650	NYSE	HQL	Fri, Nov 17, 2006	13.57	13.58	13.31	13.48
3649	NYSE	HQL	Thu, Nov 16, 2006	13.45	13.65	13.36	13.53
3648	NYSE	HQL	Wed, Nov 15, 2006	13.31	13.37	13.25	13.35
3647	NYSE	HQL	Tue, Nov 14, 2006	13.27	13.27	13.12	13.24
3646	NYSE	HQL	Mon, Nov 13, 2006	13.20	13.35	13.17	13.29
3645	NYSE	HQL	Fri, Nov 10, 2006	13.28	13.28	13.14	13.22
3644	NYSE	HQL	Thu, Nov 9, 2006	13.45	13.45	13.10	13.20
3643	NYSE	HQL	Wed, Nov 8, 2006	13.48	13.48	13.34	13.43
3642	NYSE	HQL	Tue, Nov 7, 2006	13.53	13.56	13.44	13.52
3641	NYSE	HQL	Mon, Nov 6, 2006	13.43	13.46	13.37	13.43
3640	NYSE	HQL	Fri, Nov 3, 2006	13.43	13.46	13.25	13.33
3639	NYSE	HQL	Thu, Nov 2, 2006	13.55	13.55	13.37	13.44
3638	NYSE	HQL	Wed, Nov 1, 2006	13.75	13.75	13.50	13.55
3637	NYSE	HQL	Tue, Oct 31, 2006	13.62	13.69	13.55	13.65
3636	NYSE	HQL	Mon, Oct 30, 2006	13.78	13.78	13.57	13.60
3635	NYSE	HQL	Fri, Oct 27, 2006	13.80	13.80	13.67	13.73
3634	NYSE	HQL	Thu, Oct 26, 2006	13.82	13.82	13.69	13.82
3633	NYSE	HQL	Wed, Oct 25, 2006	13.79	13.79	13.63	13.70
3632	NYSE	HQL	Tue, Oct 24, 2006	13.66	13.77	13.62	13.77
3631	NYSE	HQL	Mon, Oct 23, 2006	13.63	13.67	13.58	13.67
3630	NYSE	HQL	Fri, Oct 20, 2006	13.60	13.62	13.54	13.62
3629	NYSE	HQL	Thu, Oct 19, 2006	13.55	13.60	13.53	13.60
3628	NYSE	HQL	Wed, Oct 18, 2006	13.50	13.59	13.50	13.58
3627	NYSE	HQL	Tue, Oct 17, 2006	13.50	13.51	13.43	13.49
3626	NYSE	HQL	Mon, Oct 16, 2006	13.45	13.50	13.45	13.45
3625	NYSE	HQL	Fri, Oct 13, 2006	13.44	13.48	13.36	13.46
3624	NYSE	HQL	Thu, Oct 12, 2006	13.33	13.44	13.29	13.44
3623	NYSE	HQL	Wed, Oct 11, 2006	13.33	13.34	13.28	13.33
3622	NYSE	HQL	Tue, Oct 10, 2006	13.29	13.34	13.26	13.34
3621	NYSE	HQL	Mon, Oct 9, 2006	13.24	13.29	13.17	13.28
3620	NYSE	HQL	Fri, Oct 6, 2006	13.23	13.24	13.14	13.21
3619	NYSE	HQL	Thu, Oct 5, 2006	13.09	13.16	12.99	13.15
3618	NYSE	HQL	Wed, Oct 4, 2006	13.04	13.08	12.95	13.05
3617	NYSE	HQL	Tue, Oct 3, 2006	13.35	13.35	13.12	13.13
3616	NYSE	HQL	Mon, Oct 2, 2006	13.23	13.50	13.16	13.29
3615	NYSE	HQL	Fri, Sep 29, 2006	13.25	13.30	13.21	13.29
3614	NYSE	HQL	Thu, Sep 28, 2006	13.24	13.27	13.10	13.20
3613	NYSE	HQL	Wed, Sep 27, 2006	13.14	13.27	13.11	13.19
3612	NYSE	HQL	Tue, Sep 26, 2006	13.14	13.16	13.02	13.14
3611	NYSE	HQL	Mon, Sep 25, 2006	13.15	13.15	13.10	13.11
3610	NYSE	HQL	Fri, Sep 22, 2006	13.33	13.33	13.14	13.15
3609	NYSE	HQL	Thu, Sep 21, 2006	13.48	13.48	13.32	13.33
3608	NYSE	HQL	Wed, Sep 20, 2006	13.53	13.56	13.47	13.48
3607	NYSE	HQL	Tue, Sep 19, 2006	13.78	13.78	13.52	13.53
3606	NYSE	HQL	Mon, Sep 18, 2006	13.80	13.85	13.72	13.74
3605	NYSE	HQL	Fri, Sep 15, 2006	13.84	13.84	13.71	13.76
3604	NYSE	HQL	Thu, Sep 14, 2006	13.70	13.84	13.55	13.84
3603	NYSE	HQL	Wed, Sep 13, 2006	13.60	13.70	13.48	13.67
3602	NYSE	HQL	Tue, Sep 12, 2006	13.47	13.65	13.41	13.65
3601	NYSE	HQL	Mon, Sep 11, 2006	13.63	13.75	13.31	13.47
3600	NYSE	HQL	Fri, Sep 8, 2006	13.70	13.78	13.60	13.73
3599	NYSE	HQL	Thu, Sep 7, 2006	13.89	13.89	13.73	13.75
3598	NYSE	HQL	Wed, Sep 6, 2006	13.90	13.97	13.85	13.89
3597	NYSE	HQL	Tue, Sep 5, 2006	14.10	14.28	14.10	14.25
3596	NYSE	HQL	Fri, Sep 1, 2006	14.16	14.23	14.12	14.18
3595	NYSE	HQL	Thu, Aug 31, 2006	14.02	14.18	13.98	14.16
3594	NYSE	HQL	Wed, Aug 30, 2006	14.04	14.04	13.98	14.02
3593	NYSE	HQL	Tue, Aug 29, 2006	14.03	14.05	14.00	14.02
3592	NYSE	HQL	Mon, Aug 28, 2006	14.05	14.08	13.95	13.99
3591	NYSE	HQL	Fri, Aug 25, 2006	13.98	14.05	13.97	14.00
3590	NYSE	HQL	Thu, Aug 24, 2006	14.04	14.10	13.96	14.03
3589	NYSE	HQL	Wed, Aug 23, 2006	14.09	14.15	13.98	14.09
3588	NYSE	HQL	Tue, Aug 22, 2006	14.05	14.15	13.95	14.09
3587	NYSE	HQL	Mon, Aug 21, 2006	14.18	14.24	13.88	14.14
3586	NYSE	HQL	Fri, Aug 18, 2006	14.35	14.37	14.19	14.23
3585	NYSE	HQL	Thu, Aug 17, 2006	14.38	14.47	14.19	14.35
3584	NYSE	HQL	Wed, Aug 16, 2006	14.15	14.36	13.80	14.31
3583	NYSE	HQL	Tue, Aug 15, 2006	14.75	15.18	14.71	15.06
3582	NYSE	HQL	Mon, Aug 14, 2006	14.49	14.73	14.49	14.73
3581	NYSE	HQL	Fri, Aug 11, 2006	14.65	14.70	14.48	14.59
3580	NYSE	HQL	Thu, Aug 10, 2006	14.65	14.65	14.35	14.64
3579	NYSE	HQL	Wed, Aug 9, 2006	14.78	14.85	14.50	14.72
3578	NYSE	HQL	Tue, Aug 8, 2006	14.57	14.89	14.57	14.81
3577	NYSE	HQL	Mon, Aug 7, 2006	14.59	14.84	14.41	14.47
3576	NYSE	HQL	Fri, Aug 4, 2006	14.71	14.85	14.51	14.69
3575	NYSE	HQL	Thu, Aug 3, 2006	14.40	14.69	14.40	14.68
3574	NYSE	HQL	Wed, Aug 2, 2006	14.32	14.50	14.32	14.50
3573	NYSE	HQL	Tue, Aug 1, 2006	14.30	14.50	14.21	14.32
3572	NYSE	HQL	Mon, Jul 31, 2006	14.35	14.43	14.29	14.40
3571	NYSE	HQL	Fri, Jul 28, 2006	14.19	14.45	14.12	14.38
3570	NYSE	HQL	Thu, Jul 27, 2006	14.55	14.59	14.16	14.19
3569	NYSE	HQL	Wed, Jul 26, 2006	14.40	14.67	14.35	14.64
3568	NYSE	HQL	Tue, Jul 25, 2006	14.00	14.30	13.98	14.25
3567	NYSE	HQL	Mon, Jul 24, 2006	14.00	14.10	13.84	14.03
3566	NYSE	HQL	Fri, Jul 21, 2006	14.00	14.24	13.94	14.00
3565	NYSE	HQL	Thu, Jul 20, 2006	13.70	14.10	13.70	13.91
3564	NYSE	HQL	Wed, Jul 19, 2006	13.75	14.10	13.70	13.80
3563	NYSE	HQL	Tue, Jul 18, 2006	13.80	13.90	13.67	13.72
3562	NYSE	HQL	Mon, Jul 17, 2006	14.25	14.28	13.61	13.66
3561	NYSE	HQL	Fri, Jul 14, 2006	14.47	14.55	14.18	14.23
3560	NYSE	HQL	Thu, Jul 13, 2006	14.65	14.78	14.48	14.48
3559	NYSE	HQL	Wed, Jul 12, 2006	14.68	14.72	14.51	14.72
3558	NYSE	HQL	Tue, Jul 11, 2006	14.65	14.70	14.40	14.68
3557	NYSE	HQL	Mon, Jul 10, 2006	14.70	14.73	14.60	14.65
3556	NYSE	HQL	Fri, Jul 7, 2006	14.69	14.90	14.69	14.77
3555	NYSE	HQL	Thu, Jul 6, 2006	14.65	14.80	14.65	14.79
3554	NYSE	HQL	Wed, Jul 5, 2006	14.75	14.89	14.56	14.70
3553	NYSE	HQL	Mon, Jul 3, 2006	15.40	15.50	14.89	15.15
3552	NYSE	HQL	Fri, Jun 30, 2006	14.95	15.50	14.83	15.41
3551	NYSE	HQL	Thu, Jun 29, 2006	14.99	15.00	14.80	14.85
3550	NYSE	HQL	Wed, Jun 28, 2006	14.65	14.98	14.60	14.98
3549	NYSE	HQL	Tue, Jun 27, 2006	14.65	14.89	14.60	14.71
3548	NYSE	HQL	Mon, Jun 26, 2006	15.15	15.15	14.61	14.67
3547	NYSE	HQL	Fri, Jun 23, 2006	15.00	15.16	14.96	15.10
3546	NYSE	HQL	Thu, Jun 22, 2006	15.00	15.06	14.95	14.99
3545	NYSE	HQL	Wed, Jun 21, 2006	15.10	15.25	15.00	15.06
3544	NYSE	HQL	Tue, Jun 20, 2006	15.09	15.09	14.80	14.97
3543	NYSE	HQL	Mon, Jun 19, 2006	14.77	15.10	14.77	14.99
3542	NYSE	HQL	Fri, Jun 16, 2006	14.97	15.10	14.75	14.87
3541	NYSE	HQL	Thu, Jun 15, 2006	14.70	15.09	14.70	15.00
3540	NYSE	HQL	Wed, Jun 14, 2006	14.60	14.95	14.56	14.87
3539	NYSE	HQL	Tue, Jun 13, 2006	15.05	15.06	14.69	14.80
3538	NYSE	HQL	Mon, Jun 12, 2006	15.13	15.22	15.08	15.15
3537	NYSE	HQL	Fri, Jun 9, 2006	15.13	15.33	15.13	15.27
3536	NYSE	HQL	Thu, Jun 8, 2006	15.14	15.30	15.06	15.25
3535	NYSE	HQL	Wed, Jun 7, 2006	15.30	15.39	15.01	15.26
3534	NYSE	HQL	Tue, Jun 6, 2006	15.85	15.92	15.68	15.75
3533	NYSE	HQL	Mon, Jun 5, 2006	15.95	15.95	15.75	15.85
3532	NYSE	HQL	Fri, Jun 2, 2006	15.65	15.93	15.60	15.93
3531	NYSE	HQL	Thu, Jun 1, 2006	15.45	15.80	15.45	15.77
3530	NYSE	HQL	Wed, May 31, 2006	15.40	15.80	15.40	15.66
3529	NYSE	HQL	Tue, May 30, 2006	15.30	15.61	15.30	15.41
3528	NYSE	HQL	Fri, May 26, 2006	15.29	15.39	15.29	15.39
3527	NYSE	HQL	Thu, May 25, 2006	15.27	15.40	15.21	15.29
3526	NYSE	HQL	Wed, May 24, 2006	15.50	15.55	15.28	15.28
3525	NYSE	HQL	Tue, May 23, 2006	15.50	15.60	15.40	15.48
3524	NYSE	HQL	Mon, May 22, 2006	15.74	15.77	15.26	15.40
3523	NYSE	HQL	Fri, May 19, 2006	15.80	15.89	15.79	15.84
3522	NYSE	HQL	Thu, May 18, 2006	15.56	15.85	15.40	15.79
3521	NYSE	HQL	Wed, May 17, 2006	15.52	15.52	15.27	15.36
3520	NYSE	HQL	Tue, May 16, 2006	15.40	15.60	15.30	15.60
3519	NYSE	HQL	Mon, May 15, 2006	15.75	15.78	15.22	15.40
3518	NYSE	HQL	Fri, May 12, 2006	16.05	16.10	15.50	15.85
3517	NYSE	HQL	Thu, May 11, 2006	16.30	16.31	16.10	16.13
3516	NYSE	HQL	Wed, May 10, 2006	16.40	16.45	16.30	16.31
3515	NYSE	HQL	Tue, May 9, 2006	16.30	16.47	16.30	16.40
3514	NYSE	HQL	Mon, May 8, 2006	16.52	16.60	16.30	16.31
3513	NYSE	HQL	Fri, May 5, 2006	16.60	16.84	16.42	16.62
3512	NYSE	HQL	Thu, May 4, 2006	16.45	16.70	16.40	16.67
3511	NYSE	HQL	Wed, May 3, 2006	16.75	16.85	16.51	16.52
3510	NYSE	HQL	Tue, May 2, 2006	16.74	16.75	16.68	16.75
3509	NYSE	HQL	Mon, May 1, 2006	16.70	16.95	16.60	16.75
3508	NYSE	HQL	Fri, Apr 28, 2006	16.55	16.75	16.44	16.69
3507	NYSE	HQL	Thu, Apr 27, 2006	16.54	16.57	16.35	16.41
3506	NYSE	HQL	Wed, Apr 26, 2006	16.51	16.61	16.43	16.48
3505	NYSE	HQL	Tue, Apr 25, 2006	16.58	16.67	16.52	16.52
3504	NYSE	HQL	Mon, Apr 24, 2006	16.47	16.70	16.43	16.68
3503	NYSE	HQL	Fri, Apr 21, 2006	16.40	16.69	16.40	16.52
3502	NYSE	HQL	Thu, Apr 20, 2006	16.39	16.65	16.39	16.54
3501	NYSE	HQL	Wed, Apr 19, 2006	16.31	16.55	16.31	16.36
3500	NYSE	HQL	Tue, Apr 18, 2006	16.69	16.78	16.46	16.46
3499	NYSE	HQL	Mon, Apr 17, 2006	16.50	16.50	16.38	16.44
3498	NYSE	HQL	Thu, Apr 13, 2006	16.60	16.70	16.40	16.69
3497	NYSE	HQL	Wed, Apr 12, 2006	16.55	16.70	16.47	16.68
3496	NYSE	HQL	Tue, Apr 11, 2006	16.31	16.62	16.31	16.57
3495	NYSE	HQL	Mon, Apr 10, 2006	16.20	16.55	16.14	16.30
3494	NYSE	HQL	Fri, Apr 7, 2006	16.71	16.83	16.49	16.55
3493	NYSE	HQL	Thu, Apr 6, 2006	16.98	17.02	16.70	16.72
3492	NYSE	HQL	Wed, Apr 5, 2006	16.90	17.08	16.84	17.04
3491	NYSE	HQL	Tue, Apr 4, 2006	17.10	17.17	17.04	17.08
3490	NYSE	HQL	Mon, Apr 3, 2006	17.01	17.24	17.01	17.22
3489	NYSE	HQL	Fri, Mar 31, 2006	17.00	17.30	17.00	17.11
3488	NYSE	HQL	Thu, Mar 30, 2006	17.02	17.15	17.00	17.05
3487	NYSE	HQL	Wed, Mar 29, 2006	17.05	17.18	17.00	17.12
3486	NYSE	HQL	Tue, Mar 28, 2006	17.37	17.37	17.08	17.10
3485	NYSE	HQL	Mon, Mar 27, 2006	17.58	17.58	17.30	17.44
3484	NYSE	HQL	Fri, Mar 24, 2006	17.39	17.55	17.35	17.48
3483	NYSE	HQL	Thu, Mar 23, 2006	17.68	17.70	17.35	17.39
3482	NYSE	HQL	Wed, Mar 22, 2006	17.45	17.75	17.40	17.58
3481	NYSE	HQL	Tue, Mar 21, 2006	17.22	17.55	17.22	17.45
3480	NYSE	HQL	Mon, Mar 20, 2006	17.25	17.34	17.16	17.25
3479	NYSE	HQL	Fri, Mar 17, 2006	17.33	17.36	17.18	17.25
3478	NYSE	HQL	Thu, Mar 16, 2006	17.24	17.41	17.24	17.31
3477	NYSE	HQL	Wed, Mar 15, 2006	17.20	17.40	17.20	17.25
3476	NYSE	HQL	Tue, Mar 14, 2006	17.28	17.30	17.11	17.25
3475	NYSE	HQL	Mon, Mar 13, 2006	17.25	17.30	17.10	17.13
3474	NYSE	HQL	Fri, Mar 10, 2006	17.20	17.30	17.10	17.30
3473	NYSE	HQL	Thu, Mar 9, 2006	17.15	17.30	17.10	17.30
3472	NYSE	HQL	Wed, Mar 8, 2006	17.35	17.44	17.05	17.25
3471	NYSE	HQL	Tue, Mar 7, 2006	17.15	17.30	17.05	17.30
3470	NYSE	HQL	Mon, Mar 6, 2006	17.57	17.58	17.20	17.35
3469	NYSE	HQL	Fri, Mar 3, 2006	17.70	17.70	17.50	17.57
3468	NYSE	HQL	Thu, Mar 2, 2006	17.60	17.75	17.51	17.67
3467	NYSE	HQL	Wed, Mar 1, 2006	17.40	17.70	17.35	17.45
3466	NYSE	HQL	Tue, Feb 28, 2006	17.75	17.75	17.25	17.25
3465	NYSE	HQL	Mon, Feb 27, 2006	17.28	17.70	17.16	17.69
3464	NYSE	HQL	Fri, Feb 24, 2006	17.28	17.38	17.25	17.38
3463	NYSE	HQL	Thu, Feb 23, 2006	17.30	17.44	17.07	17.25
3462	NYSE	HQL	Wed, Feb 22, 2006	17.15	17.47	17.15	17.31
3461	NYSE	HQL	Tue, Feb 21, 2006	17.20	17.42	17.00	17.30
3460	NYSE	HQL	Fri, Feb 17, 2006	17.31	17.37	17.21	17.32
3459	NYSE	HQL	Thu, Feb 16, 2006	16.98	17.25	16.93	17.21
3458	NYSE	HQL	Wed, Feb 15, 2006	17.54	17.55	17.30	17.55
3457	NYSE	HQL	Tue, Feb 14, 2006	17.30	17.55	17.25	17.54
3456	NYSE	HQL	Mon, Feb 13, 2006	17.31	17.50	17.25	17.35
3455	NYSE	HQL	Fri, Feb 10, 2006	17.62	17.65	17.54	17.54
3454	NYSE	HQL	Thu, Feb 9, 2006	17.65	17.92	17.53	17.63
3453	NYSE	HQL	Wed, Feb 8, 2006	17.77	17.78	17.50	17.65
3452	NYSE	HQL	Tue, Feb 7, 2006	17.50	17.70	17.25	17.70
3451	NYSE	HQL	Mon, Feb 6, 2006	17.82	17.85	17.46	17.55
3450	NYSE	HQL	Fri, Feb 3, 2006	17.45	17.69	17.40	17.57
3449	NYSE	HQL	Thu, Feb 2, 2006	17.50	17.63	17.45	17.57
3448	NYSE	HQL	Wed, Feb 1, 2006	17.10	17.65	17.01	17.40
3447	NYSE	HQL	Tue, Jan 31, 2006	17.40	17.42	17.05	17.20
3446	NYSE	HQL	Mon, Jan 30, 2006	17.77	17.80	17.40	17.46
3445	NYSE	HQL	Fri, Jan 27, 2006	17.74	17.96	17.64	17.77
3444	NYSE	HQL	Thu, Jan 26, 2006	17.77	17.77	17.54	17.69
3443	NYSE	HQL	Wed, Jan 25, 2006	17.23	17.65	17.23	17.52
3442	NYSE	HQL	Tue, Jan 24, 2006	17.40	17.40	17.19	17.28
3441	NYSE	HQL	Mon, Jan 23, 2006	17.15	17.40	17.13	17.30
3440	NYSE	HQL	Fri, Jan 20, 2006	17.55	17.55	17.01	17.15
3439	NYSE	HQL	Thu, Jan 19, 2006	17.50	17.60	17.15	17.55
3438	NYSE	HQL	Wed, Jan 18, 2006	16.70	17.25	16.64	17.14
3437	NYSE	HQL	Tue, Jan 17, 2006	16.60	16.99	16.40	16.89
3436	NYSE	HQL	Fri, Jan 13, 2006	16.65	16.75	16.56	16.75
3435	NYSE	HQL	Thu, Jan 12, 2006	16.50	16.65	16.49	16.50
3434	NYSE	HQL	Wed, Jan 11, 2006	16.37	16.52	16.30	16.50
3433	NYSE	HQL	Tue, Jan 10, 2006	16.18	16.34	16.17	16.32
3432	NYSE	HQL	Mon, Jan 9, 2006	15.99	16.18	15.95	16.17
3431	NYSE	HQL	Fri, Jan 6, 2006	15.65	15.99	15.53	15.92
3430	NYSE	HQL	Thu, Jan 5, 2006	15.70	15.74	15.51	15.62
3429	NYSE	HQL	Wed, Jan 4, 2006	15.79	15.83	15.66	15.76
3428	NYSE	HQL	Tue, Jan 3, 2006	15.59	15.69	15.50	15.69
3427	NYSE	HQL	Fri, Dec 30, 2005	15.71	15.71	15.58	15.66
3426	NYSE	HQL	Thu, Dec 29, 2005	15.60	15.74	15.60	15.72
3425	NYSE	HQL	Wed, Dec 28, 2005	15.66	15.77	15.61	15.70
3424	NYSE	HQL	Tue, Dec 27, 2005	15.65	15.73	15.63	15.67
3423	NYSE	HQL	Fri, Dec 23, 2005	15.46	15.75	15.46	15.75
3422	NYSE	HQL	Thu, Dec 22, 2005	15.65	15.65	15.50	15.55
3421	NYSE	HQL	Wed, Dec 21, 2005	15.40	15.65	15.40	15.50
3420	NYSE	HQL	Tue, Dec 20, 2005	15.55	15.60	15.40	15.43
3419	NYSE	HQL	Mon, Dec 19, 2005	15.73	15.73	15.55	15.55
3418	NYSE	HQL	Fri, Dec 16, 2005	15.82	16.14	15.61	15.69
3417	NYSE	HQL	Thu, Dec 15, 2005	16.10	16.14	15.96	16.02
3416	NYSE	HQL	Wed, Dec 14, 2005	15.80	16.16	15.77	16.00
3415	NYSE	HQL	Tue, Dec 13, 2005	15.81	15.95	15.75	15.86
3414	NYSE	HQL	Mon, Dec 12, 2005	15.95	15.98	15.81	15.84
3413	NYSE	HQL	Fri, Dec 9, 2005	15.90	16.00	15.73	16.00
3412	NYSE	HQL	Thu, Dec 8, 2005	16.05	16.05	15.95	15.96
3411	NYSE	HQL	Wed, Dec 7, 2005	16.16	16.17	15.98	16.08
3410	NYSE	HQL	Tue, Dec 6, 2005	16.19	16.19	16.03	16.14
3409	NYSE	HQL	Mon, Dec 5, 2005	16.20	16.20	16.15	16.15
3408	NYSE	HQL	Fri, Dec 2, 2005	16.26	16.26	16.17	16.17
3407	NYSE	HQL	Thu, Dec 1, 2005	16.25	16.25	16.17	16.21
3406	NYSE	HQL	Wed, Nov 30, 2005	16.10	16.15	16.10	16.14
3405	NYSE	HQL	Tue, Nov 29, 2005	16.10	16.22	16.05	16.10
3404	NYSE	HQL	Mon, Nov 28, 2005	16.23	16.23	16.07	16.15
3403	NYSE	HQL	Fri, Nov 25, 2005	16.09	16.22	16.07	16.20
3402	NYSE	HQL	Wed, Nov 23, 2005	16.24	16.24	16.10	16.19
3401	NYSE	HQL	Tue, Nov 22, 2005	16.17	16.22	16.15	16.22
3400	NYSE	HQL	Mon, Nov 21, 2005	16.20	16.26	16.16	16.24
3399	NYSE	HQL	Fri, Nov 18, 2005	16.15	16.32	16.15	16.27
3398	NYSE	HQL	Thu, Nov 17, 2005	16.22	16.30	15.55	16.20
3397	NYSE	HQL	Wed, Nov 16, 2005	17.40	17.45	17.22	17.42
3396	NYSE	HQL	Tue, Nov 15, 2005	17.06	17.50	16.85	17.22
3395	NYSE	HQL	Mon, Nov 14, 2005	17.00	17.10	16.92	17.08
3394	NYSE	HQL	Fri, Nov 11, 2005	16.61	16.80	16.56	16.79
3393	NYSE	HQL	Thu, Nov 10, 2005	16.77	16.78	16.63	16.71
3392	NYSE	HQL	Wed, Nov 9, 2005	16.62	16.73	16.56	16.73
3391	NYSE	HQL	Tue, Nov 8, 2005	16.49	16.57	16.40	16.55
3390	NYSE	HQL	Mon, Nov 7, 2005	16.59	16.59	16.52	16.52
3389	NYSE	HQL	Fri, Nov 4, 2005	16.46	16.59	16.45	16.51
3388	NYSE	HQL	Thu, Nov 3, 2005	16.55	16.72	16.32	16.64
3387	NYSE	HQL	Wed, Nov 2, 2005	16.37	16.58	16.36	16.55
3386	NYSE	HQL	Tue, Nov 1, 2005	16.49	16.49	16.35	16.42
3385	NYSE	HQL	Mon, Oct 31, 2005	16.20	16.50	16.20	16.43
3384	NYSE	HQL	Fri, Oct 28, 2005	16.25	16.25	16.10	16.22
3383	NYSE	HQL	Thu, Oct 27, 2005	16.30	16.41	16.15	16.15
3382	NYSE	HQL	Wed, Oct 26, 2005	16.30	16.46	16.24	16.40
3381	NYSE	HQL	Tue, Oct 25, 2005	16.20	16.26	16.01	16.20
3380	NYSE	HQL	Mon, Oct 24, 2005	15.95	16.37	15.95	16.23
3379	NYSE	HQL	Fri, Oct 21, 2005	16.00	16.05	15.96	16.05
3378	NYSE	HQL	Thu, Oct 20, 2005	15.95	16.09	15.88	15.97
3377	NYSE	HQL	Wed, Oct 19, 2005	16.08	16.08	15.90	16.00
3376	NYSE	HQL	Tue, Oct 18, 2005	16.02	16.11	16.01	16.09
3375	NYSE	HQL	Mon, Oct 17, 2005	16.09	16.15	16.00	16.03
3374	NYSE	HQL	Fri, Oct 14, 2005	16.05	16.09	15.97	16.06
3373	NYSE	HQL	Thu, Oct 13, 2005	15.85	15.99	15.51	15.94
3372	NYSE	HQL	Wed, Oct 12, 2005	16.01	16.01	15.75	15.93
3371	NYSE	HQL	Tue, Oct 11, 2005	16.25	16.32	16.01	16.09
3370	NYSE	HQL	Mon, Oct 10, 2005	16.31	16.31	16.03	16.10
3369	NYSE	HQL	Fri, Oct 7, 2005	16.33	16.40	16.10	16.26
3368	NYSE	HQL	Thu, Oct 6, 2005	16.60	16.67	16.07	16.25
3367	NYSE	HQL	Wed, Oct 5, 2005	17.14	17.14	16.80	16.85
3366	NYSE	HQL	Tue, Oct 4, 2005	16.99	17.15	16.98	17.10
3365	NYSE	HQL	Mon, Oct 3, 2005	16.95	16.99	16.88	16.99
3364	NYSE	HQL	Fri, Sep 30, 2005	16.82	16.99	16.82	16.85
3363	NYSE	HQL	Thu, Sep 29, 2005	16.82	16.82	16.66	16.80
3362	NYSE	HQL	Wed, Sep 28, 2005	16.92	16.93	16.83	16.87
3361	NYSE	HQL	Tue, Sep 27, 2005	17.12	17.15	16.81	16.93
3360	NYSE	HQL	Mon, Sep 26, 2005	17.05	17.15	16.71	16.93
3359	NYSE	HQL	Fri, Sep 23, 2005	16.70	17.00	16.60	16.90
3358	NYSE	HQL	Thu, Sep 22, 2005	17.00	17.00	16.70	16.85
3357	NYSE	HQL	Wed, Sep 21, 2005	17.25	17.27	17.01	17.07
3356	NYSE	HQL	Tue, Sep 20, 2005	17.19	17.31	17.10	17.19
3355	NYSE	HQL	Mon, Sep 19, 2005	17.20	17.26	17.12	17.19
3354	NYSE	HQL	Fri, Sep 16, 2005	17.14	17.30	17.03	17.30
3353	NYSE	HQL	Thu, Sep 15, 2005	17.05	17.29	17.05	17.10
3352	NYSE	HQL	Wed, Sep 14, 2005	17.25	17.30	17.11	17.15
3351	NYSE	HQL	Tue, Sep 13, 2005	17.39	17.40	17.05	17.20
3350	NYSE	HQL	Mon, Sep 12, 2005	17.10	17.50	17.10	17.30
3349	NYSE	HQL	Fri, Sep 9, 2005	17.06	17.25	17.06	17.16
3348	NYSE	HQL	Thu, Sep 8, 2005	17.00	17.10	17.00	17.03
3347	NYSE	HQL	Wed, Sep 7, 2005	16.98	17.09	16.98	17.03
3346	NYSE	HQL	Tue, Sep 6, 2005	16.75	16.99	16.71	16.98
3345	NYSE	HQL	Fri, Sep 2, 2005	16.81	16.92	16.81	16.84
3344	NYSE	HQL	Thu, Sep 1, 2005	16.66	16.94	16.57	16.80
3343	NYSE	HQL	Wed, Aug 31, 2005	16.69	16.79	16.55	16.67
3342	NYSE	HQL	Tue, Aug 30, 2005	16.60	16.72	16.60	16.67
3341	NYSE	HQL	Mon, Aug 29, 2005	16.55	16.74	16.52	16.70
3340	NYSE	HQL	Fri, Aug 26, 2005	16.90	16.91	16.56	16.65
3339	NYSE	HQL	Thu, Aug 25, 2005	16.78	16.93	16.66	16.75
3338	NYSE	HQL	Wed, Aug 24, 2005	16.78	16.90	16.61	16.70
3337	NYSE	HQL	Tue, Aug 23, 2005	16.60	16.70	16.58	16.68
3336	NYSE	HQL	Mon, Aug 22, 2005	16.75	16.81	16.61	16.66
3335	NYSE	HQL	Fri, Aug 19, 2005	16.68	16.85	16.66	16.74
3334	NYSE	HQL	Thu, Aug 18, 2005	16.50	16.65	16.37	16.65
3333	NYSE	HQL	Wed, Aug 17, 2005	16.99	17.00	16.75	16.81
3332	NYSE	HQL	Tue, Aug 16, 2005	16.90	17.00	16.80	16.90
3331	NYSE	HQL	Mon, Aug 15, 2005	16.85	17.00	16.82	17.00
3330	NYSE	HQL	Fri, Aug 12, 2005	16.60	16.89	16.60	16.87
3329	NYSE	HQL	Thu, Aug 11, 2005	16.92	16.92	16.80	16.86
3328	NYSE	HQL	Wed, Aug 10, 2005	16.99	16.99	16.85	16.92
3327	NYSE	HQL	Tue, Aug 9, 2005	16.65	16.97	16.65	16.91
3326	NYSE	HQL	Mon, Aug 8, 2005	17.03	17.03	16.66	16.73
3325	NYSE	HQL	Fri, Aug 5, 2005	17.23	17.23	16.65	17.01
3324	NYSE	HQL	Thu, Aug 4, 2005	17.42	17.49	17.24	17.26
3323	NYSE	HQL	Wed, Aug 3, 2005	17.27	17.52	17.23	17.51
3322	NYSE	HQL	Tue, Aug 2, 2005	17.30	17.36	17.23	17.34
3321	NYSE	HQL	Mon, Aug 1, 2005	17.17	17.35	17.13	17.30
3320	NYSE	HQL	Fri, Jul 29, 2005	17.34	17.34	17.19	17.30
3319	NYSE	HQL	Thu, Jul 28, 2005	17.25	17.35	17.15	17.34
3318	NYSE	HQL	Wed, Jul 27, 2005	17.35	17.35	17.18	17.28
3317	NYSE	HQL	Tue, Jul 26, 2005	17.13	17.35	17.13	17.35
3316	NYSE	HQL	Mon, Jul 25, 2005	17.35	17.35	17.14	17.14
3315	NYSE	HQL	Fri, Jul 22, 2005	17.14	17.35	16.88	17.35
3314	NYSE	HQL	Thu, Jul 21, 2005	17.00	17.10	16.85	17.09
3313	NYSE	HQL	Wed, Jul 20, 2005	16.75	17.10	16.70	17.00
3312	NYSE	HQL	Tue, Jul 19, 2005	16.72	16.80	16.65	16.75
3311	NYSE	HQL	Mon, Jul 18, 2005	16.56	16.71	16.55	16.70
3310	NYSE	HQL	Fri, Jul 15, 2005	16.75	16.80	16.50	16.60
3309	NYSE	HQL	Thu, Jul 14, 2005	16.70	16.75	16.53	16.65
3308	NYSE	HQL	Wed, Jul 13, 2005	16.52	16.65	16.50	16.60
3307	NYSE	HQL	Tue, Jul 12, 2005	16.46	16.69	16.31	16.57
3306	NYSE	HQL	Mon, Jul 11, 2005	16.29	16.63	16.15	16.46
3305	NYSE	HQL	Fri, Jul 8, 2005	16.00	16.20	15.91	16.20
3304	NYSE	HQL	Thu, Jul 7, 2005	15.95	16.00	15.80	16.00
3303	NYSE	HQL	Wed, Jul 6, 2005	15.90	15.99	15.86	15.95
3302	NYSE	HQL	Tue, Jul 5, 2005	15.98	16.10	15.86	15.88
3301	NYSE	HQL	Fri, Jul 1, 2005	15.94	16.09	15.85	16.03
3300	NYSE	HQL	Thu, Jun 30, 2005	16.10	16.10	15.87	15.87
3299	NYSE	HQL	Wed, Jun 29, 2005	15.98	16.08	15.80	16.05
3298	NYSE	HQL	Tue, Jun 28, 2005	15.94	16.09	15.90	16.08
3297	NYSE	HQL	Mon, Jun 27, 2005	15.89	15.89	15.75	15.84
3296	NYSE	HQL	Fri, Jun 24, 2005	15.70	15.89	15.64	15.89
3295	NYSE	HQL	Thu, Jun 23, 2005	15.67	15.80	15.64	15.64
3294	NYSE	HQL	Wed, Jun 22, 2005	15.64	15.74	15.60	15.74
3293	NYSE	HQL	Tue, Jun 21, 2005	15.51	15.66	15.51	15.63
3292	NYSE	HQL	Mon, Jun 20, 2005	15.49	15.57	15.36	15.53
3291	NYSE	HQL	Fri, Jun 17, 2005	15.26	15.48	15.26	15.48
3290	NYSE	HQL	Thu, Jun 16, 2005	15.34	15.49	15.27	15.30
3289	NYSE	HQL	Wed, Jun 15, 2005	15.36	15.44	15.36	15.44
3288	NYSE	HQL	Tue, Jun 14, 2005	15.40	15.44	15.33	15.34
3287	NYSE	HQL	Mon, Jun 13, 2005	15.43	15.44	15.32	15.41
3286	NYSE	HQL	Fri, Jun 10, 2005	15.40	15.41	15.24	15.40
3285	NYSE	HQL	Thu, Jun 9, 2005	15.33	15.40	15.24	15.39
3284	NYSE	HQL	Wed, Jun 8, 2005	15.47	15.49	15.34	15.34
3283	NYSE	HQL	Tue, Jun 7, 2005	15.58	15.60	15.45	15.47
3282	NYSE	HQL	Mon, Jun 6, 2005	15.55	15.55	15.45	15.50
3281	NYSE	HQL	Fri, Jun 3, 2005	15.52	15.65	15.42	15.55
3280	NYSE	HQL	Thu, Jun 2, 2005	15.67	15.68	15.57	15.57
3279	NYSE	HQL	Wed, Jun 1, 2005	15.54	15.59	15.48	15.53
3278	NYSE	HQL	Tue, May 31, 2005	15.45	15.52	15.34	15.52
3277	NYSE	HQL	Fri, May 27, 2005	15.63	15.63	15.28	15.36
3276	NYSE	HQL	Thu, May 26, 2005	15.65	15.76	15.51	15.60
3275	NYSE	HQL	Wed, May 25, 2005	15.80	15.83	15.59	15.68
3274	NYSE	HQL	Tue, May 24, 2005	15.89	15.91	15.65	15.73
3273	NYSE	HQL	Mon, May 23, 2005	16.05	16.39	16.00	16.10
3272	NYSE	HQL	Fri, May 20, 2005	16.15	16.15	15.85	16.00
3271	NYSE	HQL	Thu, May 19, 2005	15.90	16.20	15.86	16.05
3270	NYSE	HQL	Wed, May 18, 2005	15.75	15.95	15.65	15.95
3269	NYSE	HQL	Tue, May 17, 2005	15.92	15.92	15.71	15.80
3268	NYSE	HQL	Mon, May 16, 2005	15.79	15.99	15.70	15.94
3267	NYSE	HQL	Fri, May 13, 2005	15.90	15.90	15.74	15.74
3266	NYSE	HQL	Thu, May 12, 2005	15.95	15.98	15.80	15.90
3265	NYSE	HQL	Wed, May 11, 2005	15.60	15.95	15.60	15.95
3264	NYSE	HQL	Tue, May 10, 2005	15.40	15.70	15.40	15.70
3263	NYSE	HQL	Mon, May 9, 2005	15.45	15.50	15.24	15.50
3262	NYSE	HQL	Fri, May 6, 2005	15.20	15.43	15.16	15.40
3261	NYSE	HQL	Thu, May 5, 2005	15.17	15.20	15.05	15.19
3260	NYSE	HQL	Wed, May 4, 2005	15.06	15.19	15.05	15.17
3259	NYSE	HQL	Tue, May 3, 2005	15.14	15.18	15.05	15.11
3258	NYSE	HQL	Mon, May 2, 2005	14.91	15.09	14.91	15.06
3257	NYSE	HQL	Fri, Apr 29, 2005	14.95	15.15	14.91	14.91
3256	NYSE	HQL	Thu, Apr 28, 2005	15.05	15.17	14.90	14.90
3255	NYSE	HQL	Wed, Apr 27, 2005	15.29	15.34	14.95	14.95
3254	NYSE	HQL	Tue, Apr 26, 2005	15.08	15.35	15.06	15.33
3253	NYSE	HQL	Mon, Apr 25, 2005	15.34	15.38	15.06	15.11
3252	NYSE	HQL	Fri, Apr 22, 2005	15.45	15.45	15.20	15.21
3251	NYSE	HQL	Thu, Apr 21, 2005	15.04	15.45	15.00	15.45
3250	NYSE	HQL	Wed, Apr 20, 2005	15.05	15.44	14.96	14.99
3249	NYSE	HQL	Tue, Apr 19, 2005	14.80	15.30	14.80	15.15
3248	NYSE	HQL	Mon, Apr 18, 2005	15.09	15.24	14.73	14.90
3247	NYSE	HQL	Fri, Apr 15, 2005	14.61	15.15	14.61	15.05
3246	NYSE	HQL	Thu, Apr 14, 2005	14.93	14.93	14.70	14.75
3245	NYSE	HQL	Wed, Apr 13, 2005	14.99	14.99	14.82	14.88
3244	NYSE	HQL	Tue, Apr 12, 2005	14.89	14.99	14.54	14.99
3243	NYSE	HQL	Mon, Apr 11, 2005	14.61	14.93	14.61	14.89
3242	NYSE	HQL	Fri, Apr 8, 2005	14.70	14.85	14.60	14.65
3241	NYSE	HQL	Thu, Apr 7, 2005	14.58	14.68	14.55	14.68
3240	NYSE	HQL	Wed, Apr 6, 2005	14.29	14.55	14.29	14.52
3239	NYSE	HQL	Tue, Apr 5, 2005	14.16	14.38	14.16	14.24
3238	NYSE	HQL	Mon, Apr 4, 2005	14.40	14.40	14.00	14.26
3237	NYSE	HQL	Fri, Apr 1, 2005	14.40	14.53	14.35	14.43
3236	NYSE	HQL	Thu, Mar 31, 2005	14.40	14.40	14.36	14.38
3235	NYSE	HQL	Wed, Mar 30, 2005	14.37	14.51	14.37	14.47
3234	NYSE	HQL	Tue, Mar 29, 2005	14.40	14.51	14.36	14.40
3233	NYSE	HQL	Mon, Mar 28, 2005	14.40	14.58	14.36	14.36
3232	NYSE	HQL	Thu, Mar 24, 2005	14.60	14.64	14.38	14.43
3231	NYSE	HQL	Wed, Mar 23, 2005	14.78	14.78	14.26	14.50
3230	NYSE	HQL	Tue, Mar 22, 2005	14.68	14.79	14.67	14.78
3229	NYSE	HQL	Mon, Mar 21, 2005	14.80	14.84	14.40	14.65
3228	NYSE	HQL	Fri, Mar 18, 2005	15.00	15.00	14.62	14.75
3227	NYSE	HQL	Thu, Mar 17, 2005	15.00	15.08	14.92	15.00
3226	NYSE	HQL	Wed, Mar 16, 2005	15.25	15.25	14.75	14.90
3225	NYSE	HQL	Tue, Mar 15, 2005	15.21	15.34	15.14	15.21
3224	NYSE	HQL	Mon, Mar 14, 2005	15.25	15.28	15.01	15.28
3223	NYSE	HQL	Fri, Mar 11, 2005	14.97	15.13	14.95	15.00
3222	NYSE	HQL	Thu, Mar 10, 2005	15.35	15.38	14.72	14.92
3221	NYSE	HQL	Wed, Mar 9, 2005	15.66	15.66	15.20	15.27
3220	NYSE	HQL	Tue, Mar 8, 2005	15.70	15.75	15.55	15.55
3219	NYSE	HQL	Mon, Mar 7, 2005	15.74	15.74	15.48	15.70
3218	NYSE	HQL	Fri, Mar 4, 2005	15.75	15.90	15.59	15.72
3217	NYSE	HQL	Thu, Mar 3, 2005	15.90	15.90	15.60	15.78
3216	NYSE	HQL	Wed, Mar 2, 2005	15.70	15.98	15.60	15.84
3215	NYSE	HQL	Tue, Mar 1, 2005	15.43	15.81	15.42	15.62
3214	NYSE	HQL	Mon, Feb 28, 2005	15.96	16.00	15.49	15.51
3213	NYSE	HQL	Fri, Feb 25, 2005	15.95	16.05	15.88	16.05
3212	NYSE	HQL	Thu, Feb 24, 2005	15.81	15.95	15.77	15.95
3211	NYSE	HQL	Wed, Feb 23, 2005	15.83	16.00	15.79	15.86
3210	NYSE	HQL	Tue, Feb 22, 2005	15.90	15.98	15.75	15.80
3209	NYSE	HQL	Fri, Feb 18, 2005	15.99	16.03	15.68	15.75
3208	NYSE	HQL	Thu, Feb 17, 2005	16.40	16.43	16.00	16.03
3207	NYSE	HQL	Wed, Feb 16, 2005	16.49	16.60	16.42	16.58
3206	NYSE	HQL	Tue, Feb 15, 2005	16.31	16.49	16.29	16.49
3205	NYSE	HQL	Mon, Feb 14, 2005	16.50	16.54	16.29	16.39
3204	NYSE	HQL	Fri, Feb 11, 2005	16.57	16.60	16.46	16.55
3203	NYSE	HQL	Thu, Feb 10, 2005	16.53	16.56	16.42	16.56
3202	NYSE	HQL	Wed, Feb 9, 2005	16.66	16.73	16.55	16.63
3201	NYSE	HQL	Tue, Feb 8, 2005	16.60	16.70	16.47	16.69
3200	NYSE	HQL	Mon, Feb 7, 2005	16.40	16.55	16.39	16.50
3199	NYSE	HQL	Fri, Feb 4, 2005	16.30	16.31	16.16	16.30
3198	NYSE	HQL	Thu, Feb 3, 2005	16.21	16.29	16.21	16.28
3197	NYSE	HQL	Wed, Feb 2, 2005	16.17	16.27	16.17	16.27
3196	NYSE	HQL	Tue, Feb 1, 2005	16.04	16.17	15.99	16.17
3195	NYSE	HQL	Mon, Jan 31, 2005	15.87	15.95	15.85	15.94
3194	NYSE	HQL	Fri, Jan 28, 2005	15.89	15.90	15.78	15.83
3193	NYSE	HQL	Thu, Jan 27, 2005	15.78	15.90	15.73	15.89
3192	NYSE	HQL	Wed, Jan 26, 2005	15.75	15.79	15.71	15.72
3191	NYSE	HQL	Tue, Jan 25, 2005	15.70	15.87	15.62	15.70
3190	NYSE	HQL	Mon, Jan 24, 2005	15.95	16.07	15.61	15.65
3189	NYSE	HQL	Fri, Jan 21, 2005	16.02	16.09	15.96	15.99
3188	NYSE	HQL	Thu, Jan 20, 2005	16.02	16.07	15.92	16.02
3187	NYSE	HQL	Wed, Jan 19, 2005	16.05	16.11	15.99	16.02
3186	NYSE	HQL	Tue, Jan 18, 2005	16.08	16.15	15.96	16.15
3185	NYSE	HQL	Fri, Jan 14, 2005	15.94	16.02	15.87	16.02
3184	NYSE	HQL	Thu, Jan 13, 2005	15.94	15.98	15.86	15.93
3183	NYSE	HQL	Wed, Jan 12, 2005	16.02	16.08	15.75	15.92
3182	NYSE	HQL	Tue, Jan 11, 2005	16.05	16.19	15.96	16.03
3181	NYSE	HQL	Mon, Jan 10, 2005	16.08	16.14	16.02	16.14
3180	NYSE	HQL	Fri, Jan 7, 2005	15.91	16.05	15.91	16.05
3179	NYSE	HQL	Thu, Jan 6, 2005	15.80	15.95	15.70	15.95
3178	NYSE	HQL	Wed, Jan 5, 2005	15.90	15.90	15.72	15.80
3177	NYSE	HQL	Tue, Jan 4, 2005	15.88	15.99	15.82	15.87
3176	NYSE	HQL	Mon, Jan 3, 2005	15.95	15.99	15.80	15.88
3175	NYSE	HQL	Fri, Dec 31, 2004	15.87	15.93	15.83	15.85
3174	NYSE	HQL	Thu, Dec 30, 2004	15.93	15.97	15.86	15.92
3173	NYSE	HQL	Wed, Dec 29, 2004	16.05	16.07	15.83	15.90
3172	NYSE	HQL	Tue, Dec 28, 2004	15.95	16.02	15.90	16.01
3171	NYSE	HQL	Mon, Dec 27, 2004	15.85	15.92	15.80	15.88
3170	NYSE	HQL	Thu, Dec 23, 2004	15.95	15.95	15.80	15.90
3169	NYSE	HQL	Wed, Dec 22, 2004	16.00	16.00	15.80	15.95
3168	NYSE	HQL	Tue, Dec 21, 2004	15.95	15.99	15.80	15.85
3167	NYSE	HQL	Mon, Dec 20, 2004	15.81	15.92	15.80	15.89
3166	NYSE	HQL	Fri, Dec 17, 2004	15.86	15.92	15.83	15.85
3165	NYSE	HQL	Thu, Dec 16, 2004	15.84	15.92	15.79	15.92
3164	NYSE	HQL	Wed, Dec 15, 2004	15.78	15.79	15.70	15.77
3163	NYSE	HQL	Tue, Dec 14, 2004	15.68	15.75	15.60	15.69
3162	NYSE	HQL	Mon, Dec 13, 2004	15.55	15.72	15.51	15.65
3161	NYSE	HQL	Fri, Dec 10, 2004	15.71	15.85	15.64	15.76
3160	NYSE	HQL	Thu, Dec 9, 2004	15.83	15.84	15.70	15.72
3159	NYSE	HQL	Wed, Dec 8, 2004	15.90	15.94	15.69	15.82
3158	NYSE	HQL	Tue, Dec 7, 2004	16.25	16.27	15.99	16.00
3157	NYSE	HQL	Mon, Dec 6, 2004	16.11	16.18	16.07	16.17
3156	NYSE	HQL	Fri, Dec 3, 2004	16.28	16.39	16.08	16.21
3155	NYSE	HQL	Thu, Dec 2, 2004	16.23	16.32	16.15	16.32
3154	NYSE	HQL	Wed, Dec 1, 2004	16.19	16.36	16.19	16.28
3153	NYSE	HQL	Tue, Nov 30, 2004	16.15	16.35	16.12	16.19
3152	NYSE	HQL	Mon, Nov 29, 2004	16.13	16.16	16.01	16.10
3151	NYSE	HQL	Fri, Nov 26, 2004	16.16	16.20	16.11	16.13
3150	NYSE	HQL	Wed, Nov 24, 2004	16.55	16.60	16.16	16.20
3149	NYSE	HQL	Tue, Nov 23, 2004	16.72	16.79	16.55	16.60
3148	NYSE	HQL	Mon, Nov 22, 2004	16.70	16.80	16.63	16.72
3147	NYSE	HQL	Fri, Nov 19, 2004	16.99	17.00	16.58	16.72
3146	NYSE	HQL	Thu, Nov 18, 2004	16.58	16.85	16.57	16.74
3145	NYSE	HQL	Wed, Nov 17, 2004	16.69	17.00	16.60	16.93
3144	NYSE	HQL	Tue, Nov 16, 2004	16.34	16.75	16.32	16.64
3143	NYSE	HQL	Mon, Nov 15, 2004	16.13	16.35	16.12	16.35
3142	NYSE	HQL	Fri, Nov 12, 2004	16.10	16.12	16.04	16.07
3141	NYSE	HQL	Thu, Nov 11, 2004	16.10	16.11	16.04	16.10
3140	NYSE	HQL	Wed, Nov 10, 2004	16.07	16.08	16.02	16.08
3139	NYSE	HQL	Tue, Nov 9, 2004	16.10	16.10	16.00	16.04
3138	NYSE	HQL	Mon, Nov 8, 2004	16.05	16.10	15.97	16.10
3137	NYSE	HQL	Fri, Nov 5, 2004	16.00	16.11	15.95	16.07
3136	NYSE	HQL	Thu, Nov 4, 2004	16.10	16.10	16.01	16.05
3135	NYSE	HQL	Wed, Nov 3, 2004	15.80	16.11	15.70	16.10
3134	NYSE	HQL	Tue, Nov 2, 2004	15.70	15.85	15.61	15.80
3133	NYSE	HQL	Mon, Nov 1, 2004	15.71	15.80	15.71	15.79
3132	NYSE	HQL	Fri, Oct 29, 2004	15.87	15.94	15.72	15.88
3131	NYSE	HQL	Thu, Oct 28, 2004	15.80	15.94	15.70	15.84
3130	NYSE	HQL	Wed, Oct 27, 2004	15.71	15.89	15.57	15.89
3129	NYSE	HQL	Tue, Oct 26, 2004	15.86	15.86	15.55	15.76
3128	NYSE	HQL	Mon, Oct 25, 2004	15.92	15.92	15.56	15.76
3127	NYSE	HQL	Fri, Oct 22, 2004	16.00	16.10	15.94	16.02
3126	NYSE	HQL	Thu, Oct 21, 2004	15.56	16.10	15.56	16.05
3125	NYSE	HQL	Wed, Oct 20, 2004	15.75	15.76	15.56	15.56
3124	NYSE	HQL	Tue, Oct 19, 2004	15.78	16.00	15.71	15.80
3123	NYSE	HQL	Mon, Oct 18, 2004	15.70	15.80	15.65	15.70
3122	NYSE	HQL	Fri, Oct 15, 2004	15.73	15.78	15.56	15.64
3121	NYSE	HQL	Thu, Oct 14, 2004	15.80	15.89	15.76	15.76
3120	NYSE	HQL	Wed, Oct 13, 2004	16.11	16.11	15.80	15.84
3119	NYSE	HQL	Tue, Oct 12, 2004	15.80	16.03	15.71	16.03
3118	NYSE	HQL	Mon, Oct 11, 2004	15.75	16.09	15.71	15.90
3117	NYSE	HQL	Fri, Oct 8, 2004	16.00	16.10	15.75	15.80
3116	NYSE	HQL	Thu, Oct 7, 2004	16.10	16.24	16.00	16.04
3115	NYSE	HQL	Wed, Oct 6, 2004	15.82	16.25	15.72	16.13
3114	NYSE	HQL	Tue, Oct 5, 2004	15.83	15.83	15.70	15.72
3113	NYSE	HQL	Mon, Oct 4, 2004	16.14	16.15	15.86	15.90
3112	NYSE	HQL	Fri, Oct 1, 2004	16.20	16.20	16.01	16.13
3111	NYSE	HQL	Thu, Sep 30, 2004	15.97	16.31	15.84	16.20
3110	NYSE	HQL	Wed, Sep 29, 2004	16.05	16.11	15.91	16.05
3109	NYSE	HQL	Tue, Sep 28, 2004	15.95	16.20	15.90	16.00
3108	NYSE	HQL	Mon, Sep 27, 2004	15.84	16.10	15.74	15.90
3107	NYSE	HQL	Fri, Sep 24, 2004	15.75	15.79	15.65	15.74
3106	NYSE	HQL	Thu, Sep 23, 2004	15.57	15.70	15.57	15.69
3105	NYSE	HQL	Wed, Sep 22, 2004	15.80	15.80	15.56	15.57
3104	NYSE	HQL	Tue, Sep 21, 2004	15.70	15.80	15.70	15.80
3103	NYSE	HQL	Mon, Sep 20, 2004	15.57	15.74	15.57	15.60
3102	NYSE	HQL	Fri, Sep 17, 2004	15.74	15.75	15.61	15.69
3101	NYSE	HQL	Thu, Sep 16, 2004	15.72	15.75	15.64	15.71
3100	NYSE	HQL	Wed, Sep 15, 2004	15.62	15.68	15.61	15.68
3099	NYSE	HQL	Tue, Sep 14, 2004	15.55	15.75	15.55	15.70
3098	NYSE	HQL	Mon, Sep 13, 2004	15.64	15.75	15.54	15.61
3097	NYSE	HQL	Fri, Sep 10, 2004	15.56	15.70	15.55	15.58
3096	NYSE	HQL	Thu, Sep 9, 2004	15.73	15.73	15.57	15.70
3095	NYSE	HQL	Wed, Sep 8, 2004	15.63	15.74	15.55	15.69
3094	NYSE	HQL	Tue, Sep 7, 2004	15.73	15.73	15.57	15.57
3093	NYSE	HQL	Fri, Sep 3, 2004	15.70	15.73	15.59	15.70
3092	NYSE	HQL	Thu, Sep 2, 2004	15.63	15.69	15.60	15.65
3091	NYSE	HQL	Wed, Sep 1, 2004	15.63	15.80	15.52	15.73
3090	NYSE	HQL	Tue, Aug 31, 2004	15.69	15.84	15.57	15.63
3089	NYSE	HQL	Mon, Aug 30, 2004	15.75	16.00	15.43	15.59
3088	NYSE	HQL	Fri, Aug 27, 2004	15.37	15.75	15.31	15.55
3087	NYSE	HQL	Thu, Aug 26, 2004	15.20	15.39	15.15	15.39
3086	NYSE	HQL	Wed, Aug 25, 2004	15.20	15.37	15.20	15.25
3085	NYSE	HQL	Tue, Aug 24, 2004	15.20	15.30	15.01	15.30
3084	NYSE	HQL	Mon, Aug 23, 2004	15.20	15.29	15.10	15.24
3083	NYSE	HQL	Fri, Aug 20, 2004	15.01	15.30	15.01	15.17
3082	NYSE	HQL	Thu, Aug 19, 2004	14.83	15.19	14.83	15.01
3081	NYSE	HQL	Wed, Aug 18, 2004	14.56	14.90	14.55	14.84
3080	NYSE	HQL	Tue, Aug 17, 2004	14.90	15.44	14.89	15.05
3079	NYSE	HQL	Mon, Aug 16, 2004	14.47	14.75	14.47	14.70
3078	NYSE	HQL	Fri, Aug 13, 2004	14.25	14.50	14.21	14.28
3077	NYSE	HQL	Thu, Aug 12, 2004	14.30	14.53	14.27	14.35
3076	NYSE	HQL	Wed, Aug 11, 2004	14.38	14.45	14.12	14.45
3075	NYSE	HQL	Tue, Aug 10, 2004	14.29	14.35	14.10	14.35
3074	NYSE	HQL	Mon, Aug 9, 2004	14.54	14.60	14.15	14.20
3073	NYSE	HQL	Fri, Aug 6, 2004	14.58	14.59	14.38	14.44
3072	NYSE	HQL	Thu, Aug 5, 2004	14.81	15.03	14.65	14.68
3071	NYSE	HQL	Wed, Aug 4, 2004	14.99	15.00	14.75	14.97
3070	NYSE	HQL	Tue, Aug 3, 2004	14.90	15.09	14.76	14.99
3069	NYSE	HQL	Mon, Aug 2, 2004	14.60	14.81	14.52	14.80
3068	NYSE	HQL	Fri, Jul 30, 2004	14.45	14.63	14.43	14.60
3067	NYSE	HQL	Thu, Jul 29, 2004	14.12	14.50	14.12	14.40
3066	NYSE	HQL	Wed, Jul 28, 2004	14.05	14.30	14.05	14.17
3065	NYSE	HQL	Tue, Jul 27, 2004	13.77	14.10	13.77	14.05
3064	NYSE	HQL	Mon, Jul 26, 2004	14.20	14.43	13.79	13.79
3063	NYSE	HQL	Fri, Jul 23, 2004	14.29	14.32	14.16	14.20
3062	NYSE	HQL	Thu, Jul 22, 2004	14.48	14.49	14.15	14.39
3061	NYSE	HQL	Wed, Jul 21, 2004	14.77	14.77	14.41	14.49
3060	NYSE	HQL	Tue, Jul 20, 2004	14.70	14.78	14.68	14.76
3059	NYSE	HQL	Mon, Jul 19, 2004	14.85	14.88	14.57	14.60
3058	NYSE	HQL	Fri, Jul 16, 2004	14.90	15.15	14.85	14.92
3057	NYSE	HQL	Thu, Jul 15, 2004	14.86	15.00	14.86	14.94
3056	NYSE	HQL	Wed, Jul 14, 2004	15.06	15.06	14.90	14.96
3055	NYSE	HQL	Tue, Jul 13, 2004	15.18	15.19	15.05	15.06
3054	NYSE	HQL	Mon, Jul 12, 2004	15.25	15.25	15.10	15.16
3053	NYSE	HQL	Fri, Jul 9, 2004	15.22	15.40	15.10	15.19
3052	NYSE	HQL	Thu, Jul 8, 2004	15.23	15.33	15.23	15.24
3051	NYSE	HQL	Wed, Jul 7, 2004	15.36	15.60	15.25	15.33
3050	NYSE	HQL	Tue, Jul 6, 2004	15.40	15.45	15.36	15.36
3049	NYSE	HQL	Fri, Jul 2, 2004	15.65	15.75	15.15	15.46
3048	NYSE	HQL	Thu, Jul 1, 2004	15.72	15.78	15.60	15.61
3047	NYSE	HQL	Wed, Jun 30, 2004	15.58	15.69	15.50	15.62
3046	NYSE	HQL	Tue, Jun 29, 2004	15.40	15.63	15.40	15.48
3045	NYSE	HQL	Mon, Jun 28, 2004	15.49	15.58	15.45	15.46
3044	NYSE	HQL	Fri, Jun 25, 2004	15.45	15.45	15.35	15.40
3043	NYSE	HQL	Thu, Jun 24, 2004	15.34	15.41	15.30	15.39
3042	NYSE	HQL	Wed, Jun 23, 2004	15.41	15.42	15.31	15.38
3041	NYSE	HQL	Tue, Jun 22, 2004	15.64	15.70	15.40	15.45
3040	NYSE	HQL	Mon, Jun 21, 2004	15.70	15.70	15.60	15.64
3039	NYSE	HQL	Fri, Jun 18, 2004	15.50	15.59	15.40	15.52
3038	NYSE	HQL	Thu, Jun 17, 2004	15.40	15.55	15.31	15.41
3037	NYSE	HQL	Wed, Jun 16, 2004	15.34	15.44	15.01	15.40
3036	NYSE	HQL	Tue, Jun 15, 2004	15.73	15.73	15.45	15.57
3035	NYSE	HQL	Mon, Jun 14, 2004	16.00	16.00	15.65	15.73
3034	NYSE	HQL	Thu, Jun 10, 2004	16.24	16.24	16.00	16.05
3033	NYSE	HQL	Wed, Jun 9, 2004	16.67	16.70	16.37	16.37
3032	NYSE	HQL	Tue, Jun 8, 2004	16.71	16.94	16.57	16.72
3031	NYSE	HQL	Mon, Jun 7, 2004	16.65	16.88	16.64	16.70
3030	NYSE	HQL	Fri, Jun 4, 2004	16.55	16.75	16.55	16.75
3029	NYSE	HQL	Thu, Jun 3, 2004	16.51	16.70	16.50	16.52
3028	NYSE	HQL	Wed, Jun 2, 2004	16.74	16.74	16.51	16.58
3027	NYSE	HQL	Tue, Jun 1, 2004	16.80	16.80	16.52	16.64
3026	NYSE	HQL	Fri, May 28, 2004	16.70	16.85	16.50	16.80
3025	NYSE	HQL	Thu, May 27, 2004	16.86	17.00	16.76	16.82
3024	NYSE	HQL	Wed, May 26, 2004	16.69	16.85	16.53	16.76
3023	NYSE	HQL	Tue, May 25, 2004	16.63	16.70	16.45	16.60
3022	NYSE	HQL	Mon, May 24, 2004	16.93	16.93	16.60	16.79
3021	NYSE	HQL	Fri, May 21, 2004	16.78	17.14	16.78	16.93
3020	NYSE	HQL	Thu, May 20, 2004	17.50	17.58	17.30	17.34
3019	NYSE	HQL	Wed, May 19, 2004	17.00	17.40	17.00	17.29
3018	NYSE	HQL	Tue, May 18, 2004	17.00	17.10	17.00	17.05
3017	NYSE	HQL	Mon, May 17, 2004	16.70	16.70	16.40	16.60
3016	NYSE	HQL	Fri, May 14, 2004	16.80	16.98	16.65	16.70
3015	NYSE	HQL	Thu, May 13, 2004	16.83	16.95	16.82	16.87
3014	NYSE	HQL	Wed, May 12, 2004	17.07	17.12	16.51	16.83
3013	NYSE	HQL	Tue, May 11, 2004	16.80	16.97	16.71	16.97
3012	NYSE	HQL	Mon, May 10, 2004	17.15	17.20	16.52	16.55
3011	NYSE	HQL	Fri, May 7, 2004	17.60	17.60	17.40	17.40
3010	NYSE	HQL	Thu, May 6, 2004	17.83	17.85	17.56	17.59
3009	NYSE	HQL	Wed, May 5, 2004	17.45	17.65	17.25	17.57
3008	NYSE	HQL	Tue, May 4, 2004	17.39	17.45	17.25	17.32
3007	NYSE	HQL	Mon, May 3, 2004	17.10	17.49	17.00	17.39
3006	NYSE	HQL	Fri, Apr 30, 2004	16.80	17.19	16.60	16.99
3005	NYSE	HQL	Thu, Apr 29, 2004	17.30	17.50	16.72	17.00
3004	NYSE	HQL	Wed, Apr 28, 2004	17.85	17.85	17.40	17.40
3003	NYSE	HQL	Tue, Apr 27, 2004	18.30	18.40	17.75	17.85
3002	NYSE	HQL	Mon, Apr 26, 2004	18.10	18.34	18.10	18.24
3001	NYSE	HQL	Fri, Apr 23, 2004	17.77	18.00	17.65	17.90
3000	NYSE	HQL	Thu, Apr 22, 2004	17.80	17.90	17.62	17.76
2999	NYSE	HQL	Wed, Apr 21, 2004	17.99	17.99	17.80	17.85
2998	NYSE	HQL	Tue, Apr 20, 2004	17.62	17.95	17.62	17.80
2997	NYSE	HQL	Mon, Apr 19, 2004	17.60	17.65	17.50	17.62
2996	NYSE	HQL	Fri, Apr 16, 2004	17.34	17.71	17.34	17.50
2995	NYSE	HQL	Thu, Apr 15, 2004	17.43	17.50	17.15	17.34
2994	NYSE	HQL	Wed, Apr 14, 2004	17.35	17.49	17.25	17.35
2993	NYSE	HQL	Tue, Apr 13, 2004	17.71	17.79	17.28	17.28
2992	NYSE	HQL	Mon, Apr 12, 2004	17.60	17.79	17.49	17.60
2991	NYSE	HQL	Thu, Apr 8, 2004	17.49	17.67	17.41	17.50
2990	NYSE	HQL	Wed, Apr 7, 2004	17.45	17.55	17.40	17.49
2989	NYSE	HQL	Tue, Apr 6, 2004	17.75	17.75	17.45	17.55
2988	NYSE	HQL	Mon, Apr 5, 2004	17.32	17.46	17.23	17.41
2987	NYSE	HQL	Fri, Apr 2, 2004	16.87	17.30	16.87	17.18
2986	NYSE	HQL	Thu, Apr 1, 2004	16.92	17.00	16.80	16.92
2985	NYSE	HQL	Wed, Mar 31, 2004	16.95	16.97	16.75	16.82
2984	NYSE	HQL	Tue, Mar 30, 2004	16.70	16.80	16.69	16.80
2983	NYSE	HQL	Mon, Mar 29, 2004	16.74	16.84	16.72	16.72
2982	NYSE	HQL	Fri, Mar 26, 2004	16.80	16.80	16.70	16.80
2981	NYSE	HQL	Thu, Mar 25, 2004	16.49	16.81	16.25	16.70
2980	NYSE	HQL	Wed, Mar 24, 2004	16.06	16.26	16.06	16.24
2979	NYSE	HQL	Tue, Mar 23, 2004	16.23	16.28	16.06	16.07
2978	NYSE	HQL	Mon, Mar 22, 2004	16.34	16.34	16.06	16.08
2977	NYSE	HQL	Fri, Mar 19, 2004	16.55	16.69	16.50	16.52
2976	NYSE	HQL	Thu, Mar 18, 2004	16.59	16.75	16.58	16.59
2975	NYSE	HQL	Wed, Mar 17, 2004	16.50	16.65	16.43	16.63
2974	NYSE	HQL	Tue, Mar 16, 2004	16.42	16.57	16.42	16.45
2973	NYSE	HQL	Mon, Mar 15, 2004	16.55	16.70	16.46	16.52
2972	NYSE	HQL	Fri, Mar 12, 2004	16.41	16.73	16.41	16.65
2971	NYSE	HQL	Thu, Mar 11, 2004	16.38	16.53	16.25	16.51
2970	NYSE	HQL	Wed, Mar 10, 2004	16.80	16.88	16.57	16.62
2969	NYSE	HQL	Tue, Mar 9, 2004	16.75	16.85	16.72	16.80
2968	NYSE	HQL	Mon, Mar 8, 2004	16.75	16.91	16.75	16.77
2967	NYSE	HQL	Fri, Mar 5, 2004	16.75	16.79	16.70	16.75
2966	NYSE	HQL	Thu, Mar 4, 2004	16.72	16.81	16.69	16.74
2965	NYSE	HQL	Wed, Mar 3, 2004	16.75	16.75	16.66	16.75
2964	NYSE	HQL	Tue, Mar 2, 2004	16.74	16.75	16.70	16.75
2963	NYSE	HQL	Mon, Mar 1, 2004	16.73	16.77	16.70	16.74
2962	NYSE	HQL	Fri, Feb 27, 2004	16.75	16.87	16.70	16.75
2961	NYSE	HQL	Thu, Feb 26, 2004	16.75	16.80	16.67	16.75
2960	NYSE	HQL	Wed, Feb 25, 2004	16.34	16.75	16.34	16.75
2959	NYSE	HQL	Tue, Feb 24, 2004	16.72	16.72	16.23	16.44
2958	NYSE	HQL	Mon, Feb 23, 2004	17.35	17.40	16.90	16.92
2957	NYSE	HQL	Fri, Feb 20, 2004	17.90	17.90	17.60	17.60
2956	NYSE	HQL	Thu, Feb 19, 2004	17.73	18.01	17.70	17.81
2955	NYSE	HQL	Wed, Feb 18, 2004	18.03	18.09	17.81	17.84
2954	NYSE	HQL	Tue, Feb 17, 2004	18.26	18.45	18.17	18.37
2953	NYSE	HQL	Fri, Feb 13, 2004	18.00	18.20	17.95	18.13
2952	NYSE	HQL	Thu, Feb 12, 2004	17.96	18.05	17.83	18.00
2951	NYSE	HQL	Wed, Feb 11, 2004	17.93	17.98	17.87	17.96
2950	NYSE	HQL	Tue, Feb 10, 2004	17.60	17.89	17.40	17.88
2949	NYSE	HQL	Mon, Feb 9, 2004	17.68	17.68	17.53	17.60
2948	NYSE	HQL	Fri, Feb 6, 2004	17.60	17.60	17.50	17.53
2947	NYSE	HQL	Thu, Feb 5, 2004	17.55	17.61	17.46	17.60
2946	NYSE	HQL	Wed, Feb 4, 2004	17.60	17.68	17.42	17.66
2945	NYSE	HQL	Tue, Feb 3, 2004	17.77	17.79	17.60	17.72
2944	NYSE	HQL	Mon, Feb 2, 2004	17.55	17.74	17.55	17.62
2943	NYSE	HQL	Fri, Jan 30, 2004	18.05	18.05	17.50	17.60
2942	NYSE	HQL	Thu, Jan 29, 2004	17.95	18.05	17.89	18.05
2941	NYSE	HQL	Wed, Jan 28, 2004	18.25	18.25	17.98	18.00
2940	NYSE	HQL	Tue, Jan 27, 2004	17.91	18.25	17.91	18.25
2939	NYSE	HQL	Mon, Jan 26, 2004	18.04	18.30	18.00	18.01
2938	NYSE	HQL	Fri, Jan 23, 2004	17.75	18.24	17.67	17.89
2937	NYSE	HQL	Thu, Jan 22, 2004	17.29	17.69	17.21	17.62
2936	NYSE	HQL	Wed, Jan 21, 2004	17.09	17.26	17.09	17.16
2935	NYSE	HQL	Tue, Jan 20, 2004	16.91	17.10	16.88	17.00
2934	NYSE	HQL	Fri, Jan 16, 2004	16.55	16.85	16.55	16.81
2933	NYSE	HQL	Thu, Jan 15, 2004	16.50	16.65	16.40	16.46
2932	NYSE	HQL	Wed, Jan 14, 2004	16.45	16.59	16.32	16.50
2931	NYSE	HQL	Tue, Jan 13, 2004	16.31	16.59	16.25	16.50
2930	NYSE	HQL	Mon, Jan 12, 2004	16.40	16.45	16.25	16.41
2929	NYSE	HQL	Fri, Jan 9, 2004	16.11	16.48	16.10	16.34
2928	NYSE	HQL	Thu, Jan 8, 2004	16.12	16.24	16.10	16.20
2927	NYSE	HQL	Wed, Jan 7, 2004	16.35	16.50	16.20	16.25
2926	NYSE	HQL	Tue, Jan 6, 2004	16.30	16.50	16.08	16.40
2925	NYSE	HQL	Mon, Jan 5, 2004	15.81	16.06	15.81	15.95
2924	NYSE	HQL	Fri, Jan 2, 2004	15.59	15.95	15.59	15.84
2923	NYSE	HQL	Wed, Dec 31, 2003	15.90	15.90	15.46	15.51
2922	NYSE	HQL	Tue, Dec 30, 2003	15.99	15.99	15.65	15.76
2921	NYSE	HQL	Mon, Dec 29, 2003	15.48	15.72	15.43	15.69
2920	NYSE	HQL	Fri, Dec 26, 2003	15.71	15.77	15.50	15.60
2919	NYSE	HQL	Wed, Dec 24, 2003	15.80	15.80	15.71	15.72
2918	NYSE	HQL	Tue, Dec 23, 2003	15.85	15.85	15.57	15.83
2917	NYSE	HQL	Mon, Dec 22, 2003	15.66	15.80	15.55	15.75
2916	NYSE	HQL	Fri, Dec 19, 2003	15.80	15.91	15.70	15.85
2915	NYSE	HQL	Thu, Dec 18, 2003	15.79	15.99	15.66	15.85
2914	NYSE	HQL	Wed, Dec 17, 2003	16.00	16.00	15.88	15.89
2913	NYSE	HQL	Tue, Dec 16, 2003	16.08	16.08	15.88	15.95
2912	NYSE	HQL	Mon, Dec 15, 2003	16.07	16.09	15.97	16.03
2911	NYSE	HQL	Fri, Dec 12, 2003	16.05	16.08	15.99	16.01
2910	NYSE	HQL	Thu, Dec 11, 2003	16.03	16.03	15.90	16.00
2909	NYSE	HQL	Wed, Dec 10, 2003	16.07	16.10	15.93	15.93
2908	NYSE	HQL	Tue, Dec 9, 2003	15.90	16.09	15.86	15.92
2907	NYSE	HQL	Mon, Dec 8, 2003	16.07	16.09	15.91	15.94
2906	NYSE	HQL	Fri, Dec 5, 2003	16.04	16.09	16.00	16.05
2905	NYSE	HQL	Thu, Dec 4, 2003	16.02	16.06	15.94	15.95
2904	NYSE	HQL	Wed, Dec 3, 2003	15.97	16.10	15.97	16.09
2903	NYSE	HQL	Tue, Dec 2, 2003	15.89	16.00	15.88	15.93
2902	NYSE	HQL	Mon, Dec 1, 2003	15.85	16.03	15.76	15.93
2901	NYSE	HQL	Fri, Nov 28, 2003	15.76	15.88	15.76	15.85
2900	NYSE	HQL	Wed, Nov 26, 2003	16.00	16.09	15.87	15.95
2899	NYSE	HQL	Tue, Nov 25, 2003	16.00	16.10	15.85	15.95
2898	NYSE	HQL	Mon, Nov 24, 2003	15.44	16.00	15.41	15.90
2897	NYSE	HQL	Fri, Nov 21, 2003	16.00	16.15	16.00	16.08
2896	NYSE	HQL	Thu, Nov 20, 2003	16.20	16.25	15.99	15.99
2895	NYSE	HQL	Wed, Nov 19, 2003	16.07	16.34	16.07	16.27
2894	NYSE	HQL	Tue, Nov 18, 2003	16.00	16.28	16.00	16.11
2893	NYSE	HQL	Mon, Nov 17, 2003	16.25	16.33	16.20	16.25
2892	NYSE	HQL	Fri, Nov 14, 2003	16.32	16.34	16.10	16.24
2891	NYSE	HQL	Thu, Nov 13, 2003	16.24	16.33	16.10	16.14
2890	NYSE	HQL	Wed, Nov 12, 2003	15.99	16.15	15.99	16.08
2889	NYSE	HQL	Tue, Nov 11, 2003	16.01	16.09	15.96	16.07
2888	NYSE	HQL	Mon, Nov 10, 2003	16.04	16.10	15.97	16.01
2887	NYSE	HQL	Fri, Nov 7, 2003	16.05	16.05	15.87	16.00
2886	NYSE	HQL	Thu, Nov 6, 2003	16.02	16.10	15.92	16.01
2885	NYSE	HQL	Wed, Nov 5, 2003	15.80	16.04	15.71	16.04
2884	NYSE	HQL	Tue, Nov 4, 2003	16.03	16.04	15.84	15.88
2883	NYSE	HQL	Mon, Nov 3, 2003	16.08	16.08	15.82	15.98
2882	NYSE	HQL	Fri, Oct 31, 2003	16.10	16.20	15.97	16.06
2881	NYSE	HQL	Thu, Oct 30, 2003	15.95	16.05	15.82	15.90
2880	NYSE	HQL	Wed, Oct 29, 2003	15.94	15.99	15.80	15.88
2879	NYSE	HQL	Tue, Oct 28, 2003	15.70	15.97	15.70	15.97
2878	NYSE	HQL	Mon, Oct 27, 2003	15.47	15.76	15.47	15.76
2877	NYSE	HQL	Fri, Oct 24, 2003	15.74	15.74	15.40	15.54
2876	NYSE	HQL	Thu, Oct 23, 2003	15.74	15.75	15.53	15.73
2875	NYSE	HQL	Wed, Oct 22, 2003	16.10	16.10	15.48	15.69
2874	NYSE	HQL	Tue, Oct 21, 2003	16.11	16.25	16.05	16.11
2873	NYSE	HQL	Mon, Oct 20, 2003	16.34	16.39	16.10	16.10
2872	NYSE	HQL	Fri, Oct 17, 2003	16.35	16.40	16.23	16.34
2871	NYSE	HQL	Thu, Oct 16, 2003	16.31	16.41	16.26	16.41
2870	NYSE	HQL	Wed, Oct 15, 2003	16.38	16.51	16.25	16.26
2869	NYSE	HQL	Tue, Oct 14, 2003	16.25	16.72	16.25	16.48
2868	NYSE	HQL	Mon, Oct 13, 2003	16.47	16.49	16.36	16.45
2867	NYSE	HQL	Fri, Oct 10, 2003	16.40	16.50	16.27	16.27
2866	NYSE	HQL	Thu, Oct 9, 2003	16.10	16.46	16.10	16.35
2865	NYSE	HQL	Wed, Oct 8, 2003	16.00	16.15	16.00	16.15
2864	NYSE	HQL	Tue, Oct 7, 2003	16.10	16.27	16.01	16.09
2863	NYSE	HQL	Mon, Oct 6, 2003	16.00	16.24	15.98	16.03
2862	NYSE	HQL	Fri, Oct 3, 2003	16.16	16.20	15.99	16.00
2861	NYSE	HQL	Thu, Oct 2, 2003	15.80	15.99	15.77	15.99
2860	NYSE	HQL	Wed, Oct 1, 2003	15.28	15.65	15.28	15.65
2859	NYSE	HQL	Tue, Sep 30, 2003	15.35	15.35	15.13	15.28
2858	NYSE	HQL	Mon, Sep 29, 2003	15.24	15.44	15.24	15.35
2857	NYSE	HQL	Fri, Sep 26, 2003	15.70	15.79	15.30	15.44
2856	NYSE	HQL	Thu, Sep 25, 2003	15.95	15.99	15.85	15.90
2855	NYSE	HQL	Wed, Sep 24, 2003	16.21	16.24	15.95	15.99
2854	NYSE	HQL	Tue, Sep 23, 2003	16.03	16.28	15.95	16.20
2853	NYSE	HQL	Mon, Sep 22, 2003	16.27	16.27	16.00	16.09
2852	NYSE	HQL	Fri, Sep 19, 2003	16.41	16.43	16.30	16.30
2851	NYSE	HQL	Thu, Sep 18, 2003	16.12	16.39	16.11	16.31
2850	NYSE	HQL	Wed, Sep 17, 2003	15.76	16.12	15.71	16.12
2849	NYSE	HQL	Tue, Sep 16, 2003	15.88	15.95	15.76	15.86
2848	NYSE	HQL	Mon, Sep 15, 2003	15.76	15.82	15.75	15.81
2847	NYSE	HQL	Fri, Sep 12, 2003	15.62	15.73	15.61	15.66
2846	NYSE	HQL	Thu, Sep 11, 2003	15.26	15.74	15.26	15.65
2845	NYSE	HQL	Wed, Sep 10, 2003	15.60	15.67	15.25	15.46
2844	NYSE	HQL	Tue, Sep 9, 2003	15.57	15.74	15.50	15.65
2843	NYSE	HQL	Mon, Sep 8, 2003	15.59	15.69	15.51	15.60
2842	NYSE	HQL	Fri, Sep 5, 2003	15.47	15.62	15.40	15.42
2841	NYSE	HQL	Thu, Sep 4, 2003	15.40	15.60	15.40	15.47
2840	NYSE	HQL	Wed, Sep 3, 2003	15.54	15.60	15.40	15.40
2839	NYSE	HQL	Tue, Sep 2, 2003	15.37	15.54	15.37	15.54
2838	NYSE	HQL	Fri, Aug 29, 2003	15.45	15.47	15.35	15.45
2837	NYSE	HQL	Thu, Aug 28, 2003	15.20	15.40	15.18	15.40
2836	NYSE	HQL	Wed, Aug 27, 2003	15.13	15.40	15.13	15.33
2835	NYSE	HQL	Tue, Aug 26, 2003	15.25	15.28	15.05	15.18
2834	NYSE	HQL	Mon, Aug 25, 2003	15.27	15.27	15.15	15.20
2833	NYSE	HQL	Fri, Aug 22, 2003	15.48	15.48	15.30	15.37
2832	NYSE	HQL	Thu, Aug 21, 2003	15.45	15.45	15.20	15.40
2831	NYSE	HQL	Wed, Aug 20, 2003	15.00	15.45	15.00	15.29
2830	NYSE	HQL	Tue, Aug 19, 2003	15.00	15.24	15.00	15.12
2829	NYSE	HQL	Mon, Aug 18, 2003	14.99	15.02	14.80	14.99
2828	NYSE	HQL	Fri, Aug 15, 2003	14.93	15.01	14.93	15.01
2827	NYSE	HQL	Thu, Aug 14, 2003	15.25	15.25	14.78	14.98
2826	NYSE	HQL	Wed, Aug 13, 2003	15.00	15.09	14.80	15.00
2825	NYSE	HQL	Tue, Aug 12, 2003	14.79	14.97	14.73	14.90
2824	NYSE	HQL	Mon, Aug 11, 2003	14.70	14.89	14.61	14.89
2823	NYSE	HQL	Fri, Aug 8, 2003	14.60	14.75	14.60	14.73
2822	NYSE	HQL	Thu, Aug 7, 2003	15.00	15.05	14.55	14.65
2821	NYSE	HQL	Wed, Aug 6, 2003	15.16	15.16	14.85	15.00
2820	NYSE	HQL	Tue, Aug 5, 2003	15.20	15.44	15.10	15.21
2819	NYSE	HQL	Mon, Aug 4, 2003	15.49	15.49	15.11	15.20
2818	NYSE	HQL	Fri, Aug 1, 2003	15.80	15.80	15.45	15.50
2817	NYSE	HQL	Thu, Jul 31, 2003	15.63	15.87	15.53	15.70
2816	NYSE	HQL	Wed, Jul 30, 2003	15.51	15.66	15.31	15.58
2815	NYSE	HQL	Tue, Jul 29, 2003	15.55	15.64	15.31	15.47
2814	NYSE	HQL	Mon, Jul 28, 2003	15.45	15.61	15.41	15.45
2813	NYSE	HQL	Fri, Jul 25, 2003	15.47	15.57	15.30	15.50
2812	NYSE	HQL	Thu, Jul 24, 2003	15.53	15.62	15.27	15.37
2811	NYSE	HQL	Wed, Jul 23, 2003	15.27	15.47	15.24	15.33
2810	NYSE	HQL	Tue, Jul 22, 2003	15.20	15.45	15.10	15.20
2809	NYSE	HQL	Mon, Jul 21, 2003	15.24	15.45	15.20	15.25
2808	NYSE	HQL	Fri, Jul 18, 2003	14.96	15.30	14.96	15.23
2807	NYSE	HQL	Thu, Jul 17, 2003	15.24	15.24	14.90	14.91
2806	NYSE	HQL	Wed, Jul 16, 2003	15.45	15.58	15.14	15.14
2805	NYSE	HQL	Tue, Jul 15, 2003	15.67	15.74	15.45	15.45
2804	NYSE	HQL	Mon, Jul 14, 2003	15.51	15.62	15.51	15.62
2803	NYSE	HQL	Fri, Jul 11, 2003	15.31	15.60	15.31	15.47
2802	NYSE	HQL	Thu, Jul 10, 2003	15.45	15.50	15.15	15.30
2801	NYSE	HQL	Wed, Jul 9, 2003	15.62	15.62	15.39	15.45
2800	NYSE	HQL	Tue, Jul 8, 2003	15.26	15.59	15.20	15.57
2799	NYSE	HQL	Mon, Jul 7, 2003	15.00	15.35	15.00	15.30
2798	NYSE	HQL	Thu, Jul 3, 2003	15.10	15.24	14.91	15.08
2797	NYSE	HQL	Wed, Jul 2, 2003	14.65	15.15	14.56	15.15
2796	NYSE	HQL	Tue, Jul 1, 2003	14.95	14.99	14.50	14.75
2795	NYSE	HQL	Mon, Jun 30, 2003	15.10	15.18	14.71	14.97
2794	NYSE	HQL	Fri, Jun 27, 2003	15.17	15.30	15.11	15.20
2793	NYSE	HQL	Thu, Jun 26, 2003	15.15	15.39	15.03	15.17
2792	NYSE	HQL	Wed, Jun 25, 2003	15.00	15.47	14.90	15.15
2791	NYSE	HQL	Tue, Jun 24, 2003	14.97	15.10	14.77	15.10
2790	NYSE	HQL	Mon, Jun 23, 2003	15.20	15.20	14.61	14.87
2789	NYSE	HQL	Fri, Jun 20, 2003	15.30	15.34	15.05	15.20
2788	NYSE	HQL	Thu, Jun 19, 2003	15.40	15.71	15.06	15.20
2787	NYSE	HQL	Wed, Jun 18, 2003	15.75	15.76	15.38	15.50
2786	NYSE	HQL	Tue, Jun 17, 2003	15.80	15.80	15.25	15.75
2785	NYSE	HQL	Mon, Jun 16, 2003	15.59	15.75	15.40	15.73
2784	NYSE	HQL	Fri, Jun 13, 2003	15.62	15.62	15.25	15.50
2783	NYSE	HQL	Thu, Jun 12, 2003	15.60	15.66	15.40	15.65
2782	NYSE	HQL	Wed, Jun 11, 2003	15.40	15.65	15.30	15.59
2781	NYSE	HQL	Tue, Jun 10, 2003	15.19	15.38	15.19	15.31
2780	NYSE	HQL	Mon, Jun 9, 2003	15.30	15.39	14.95	15.10
2779	NYSE	HQL	Fri, Jun 6, 2003	15.53	15.79	15.25	15.36
2778	NYSE	HQL	Thu, Jun 5, 2003	15.06	15.49	15.00	15.43
2777	NYSE	HQL	Wed, Jun 4, 2003	15.01	15.16	14.76	15.16
2776	NYSE	HQL	Tue, Jun 3, 2003	15.36	15.36	14.85	15.05
2775	NYSE	HQL	Mon, Jun 2, 2003	15.00	15.50	15.00	15.35
2774	NYSE	HQL	Fri, May 30, 2003	14.99	14.99	14.86	14.92
2773	NYSE	HQL	Thu, May 29, 2003	15.10	15.18	14.80	14.94
2772	NYSE	HQL	Wed, May 28, 2003	15.28	15.49	15.10	15.16
2771	NYSE	HQL	Tue, May 27, 2003	14.30	15.22	14.20	15.22
2770	NYSE	HQL	Fri, May 23, 2003	14.37	14.47	14.34	14.47
2769	NYSE	HQL	Thu, May 22, 2003	14.16	14.33	14.06	14.32
2768	NYSE	HQL	Wed, May 21, 2003	14.00	14.17	14.00	14.12
2767	NYSE	HQL	Tue, May 20, 2003	14.07	14.13	14.00	14.10
2766	NYSE	HQL	Mon, May 19, 2003	14.20	14.30	14.02	14.17
2765	NYSE	HQL	Fri, May 16, 2003	14.20	14.20	14.03	14.20
2764	NYSE	HQL	Thu, May 15, 2003	14.00	14.30	14.00	14.24
2763	NYSE	HQL	Wed, May 14, 2003	14.17	14.38	14.17	14.38
2762	NYSE	HQL	Tue, May 13, 2003	14.18	14.27	14.17	14.20
2761	NYSE	HQL	Mon, May 12, 2003	14.17	14.27	14.16	14.22
2760	NYSE	HQL	Fri, May 9, 2003	14.13	14.27	14.11	14.27
2759	NYSE	HQL	Thu, May 8, 2003	14.28	14.28	14.10	14.18
2758	NYSE	HQL	Wed, May 7, 2003	14.40	14.45	14.25	14.28
2757	NYSE	HQL	Tue, May 6, 2003	14.60	14.60	14.30	14.50
2756	NYSE	HQL	Mon, May 5, 2003	14.25	14.28	14.20	14.27
2755	NYSE	HQL	Fri, May 2, 2003	14.05	14.34	14.05	14.18
2754	NYSE	HQL	Thu, May 1, 2003	13.95	14.15	13.92	14.15
2753	NYSE	HQL	Wed, Apr 30, 2003	13.75	13.94	13.75	13.88
2752	NYSE	HQL	Tue, Apr 29, 2003	13.50	13.85	13.50	13.85
2751	NYSE	HQL	Mon, Apr 28, 2003	13.26	13.54	13.19	13.54
2750	NYSE	HQL	Fri, Apr 25, 2003	13.48	13.48	13.10	13.32
2749	NYSE	HQL	Thu, Apr 24, 2003	13.40	13.55	13.36	13.45
2748	NYSE	HQL	Wed, Apr 23, 2003	13.35	13.45	13.35	13.44
2747	NYSE	HQL	Tue, Apr 22, 2003	13.20	13.30	13.10	13.30
2746	NYSE	HQL	Mon, Apr 21, 2003	13.30	13.30	13.05	13.10
2745	NYSE	HQL	Thu, Apr 17, 2003	12.90	13.29	12.80	13.04
2744	NYSE	HQL	Wed, Apr 16, 2003	13.02	13.15	12.92	13.00
2743	NYSE	HQL	Tue, Apr 15, 2003	12.78	13.24	12.78	13.01
2742	NYSE	HQL	Mon, Apr 14, 2003	12.50	12.93	12.50	12.88
2741	NYSE	HQL	Fri, Apr 11, 2003	12.67	12.86	12.50	12.50
2740	NYSE	HQL	Thu, Apr 10, 2003	12.60	12.77	12.46	12.77
2739	NYSE	HQL	Wed, Apr 9, 2003	12.81	12.94	12.60	12.64
2738	NYSE	HQL	Tue, Apr 8, 2003	12.95	12.95	12.76	12.91
2737	NYSE	HQL	Mon, Apr 7, 2003	12.90	13.19	12.90	12.95
2736	NYSE	HQL	Fri, Apr 4, 2003	12.85	12.99	12.83	12.88
2735	NYSE	HQL	Thu, Apr 3, 2003	12.90	12.90	12.78	12.88
2734	NYSE	HQL	Wed, Apr 2, 2003	12.75	12.85	12.65	12.80
2733	NYSE	HQL	Tue, Apr 1, 2003	12.22	12.70	12.16	12.65
2732	NYSE	HQL	Mon, Mar 31, 2003	12.00	12.26	12.00	12.26
2731	NYSE	HQL	Fri, Mar 28, 2003	12.08	12.39	12.08	12.20
2730	NYSE	HQL	Thu, Mar 27, 2003	12.27	12.32	12.01	12.08
2729	NYSE	HQL	Wed, Mar 26, 2003	12.34	12.47	12.10	12.21
2728	NYSE	HQL	Tue, Mar 25, 2003	12.40	12.55	12.30	12.30
2727	NYSE	HQL	Mon, Mar 24, 2003	11.85	12.10	11.85	12.05
2726	NYSE	HQL	Fri, Mar 21, 2003	12.19	12.35	12.19	12.35
2725	NYSE	HQL	Thu, Mar 20, 2003	12.39	12.39	12.20	12.21
2724	NYSE	HQL	Wed, Mar 19, 2003	12.55	12.55	12.21	12.30
2723	NYSE	HQL	Tue, Mar 18, 2003	12.02	12.18	12.00	12.18
2722	NYSE	HQL	Mon, Mar 17, 2003	11.60	12.06	11.60	12.02
2721	NYSE	HQL	Fri, Mar 14, 2003	11.80	11.85	11.60	11.85
2720	NYSE	HQL	Thu, Mar 13, 2003	11.14	11.44	11.14	11.44
2719	NYSE	HQL	Wed, Mar 12, 2003	11.25	11.35	11.13	11.13
2718	NYSE	HQL	Tue, Mar 11, 2003	11.21	11.31	11.16	11.24
2717	NYSE	HQL	Mon, Mar 10, 2003	11.47	11.53	11.20	11.22
2716	NYSE	HQL	Fri, Mar 7, 2003	11.62	11.72	11.51	11.52
2715	NYSE	HQL	Thu, Mar 6, 2003	11.92	11.92	11.71	11.72
2714	NYSE	HQL	Wed, Mar 5, 2003	11.78	11.92	11.75	11.91
2713	NYSE	HQL	Tue, Mar 4, 2003	11.95	11.95	11.83	11.84
2712	NYSE	HQL	Mon, Mar 3, 2003	12.00	12.00	11.93	11.99
2711	NYSE	HQL	Fri, Feb 28, 2003	12.10	12.11	12.02	12.02
2710	NYSE	HQL	Thu, Feb 27, 2003	12.07	12.15	12.04	12.15
2709	NYSE	HQL	Wed, Feb 26, 2003	12.18	12.24	12.06	12.07
2708	NYSE	HQL	Tue, Feb 25, 2003	12.22	12.22	12.07	12.18
2707	NYSE	HQL	Mon, Feb 24, 2003	12.32	12.39	12.22	12.22
2706	NYSE	HQL	Fri, Feb 21, 2003	12.40	12.48	12.23	12.32
2705	NYSE	HQL	Thu, Feb 20, 2003	12.69	12.69	12.50	12.52
2704	NYSE	HQL	Wed, Feb 19, 2003	12.55	12.71	12.55	12.69
2703	NYSE	HQL	Tue, Feb 18, 2003	12.62	12.80	12.50	12.80
2702	NYSE	HQL	Fri, Feb 14, 2003	12.75	12.75	12.55	12.65
2701	NYSE	HQL	Thu, Feb 13, 2003	12.63	12.75	12.60	12.75
2700	NYSE	HQL	Wed, Feb 12, 2003	12.66	12.79	12.63	12.78
2699	NYSE	HQL	Tue, Feb 11, 2003	12.60	12.79	12.56	12.79
2698	NYSE	HQL	Mon, Feb 10, 2003	12.96	12.96	12.75	12.80
2697	NYSE	HQL	Fri, Feb 7, 2003	12.88	13.19	12.88	12.97
2696	NYSE	HQL	Thu, Feb 6, 2003	13.02	13.02	12.81	12.89
2695	NYSE	HQL	Wed, Feb 5, 2003	13.14	13.17	13.00	13.01
2694	NYSE	HQL	Tue, Feb 4, 2003	13.40	13.40	13.15	13.24
2693	NYSE	HQL	Mon, Feb 3, 2003	13.25	13.42	13.15	13.40
2692	NYSE	HQL	Fri, Jan 31, 2003	13.00	13.09	12.80	13.00
2691	NYSE	HQL	Thu, Jan 30, 2003	12.89	13.07	12.84	13.05
2690	NYSE	HQL	Wed, Jan 29, 2003	13.10	13.10	12.78	12.97
2689	NYSE	HQL	Tue, Jan 28, 2003	12.66	13.00	12.64	12.90
2688	NYSE	HQL	Mon, Jan 27, 2003	13.00	13.00	12.68	12.75
2687	NYSE	HQL	Fri, Jan 24, 2003	13.32	13.35	13.10	13.10
2686	NYSE	HQL	Thu, Jan 23, 2003	13.13	13.40	13.02	13.30
2685	NYSE	HQL	Wed, Jan 22, 2003	13.00	13.09	12.76	13.03
2684	NYSE	HQL	Tue, Jan 21, 2003	12.71	13.04	12.71	12.90
2683	NYSE	HQL	Fri, Jan 17, 2003	13.08	13.20	12.76	12.80
2682	NYSE	HQL	Thu, Jan 16, 2003	12.94	13.22	12.88	13.18
2681	NYSE	HQL	Wed, Jan 15, 2003	12.84	12.94	12.71	12.85
2680	NYSE	HQL	Tue, Jan 14, 2003	12.81	12.83	12.50	12.80
2679	NYSE	HQL	Mon, Jan 13, 2003	12.68	12.89	12.51	12.71
2678	NYSE	HQL	Fri, Jan 10, 2003	12.56	12.67	12.53	12.58
2677	NYSE	HQL	Thu, Jan 9, 2003	12.32	12.60	12.32	12.60
2676	NYSE	HQL	Wed, Jan 8, 2003	12.37	12.50	12.33	12.42
2675	NYSE	HQL	Tue, Jan 7, 2003	12.45	12.54	12.40	12.47
2674	NYSE	HQL	Mon, Jan 6, 2003	12.25	12.43	12.22	12.42
2673	NYSE	HQL	Fri, Jan 3, 2003	12.13	12.40	12.12	12.20
2672	NYSE	HQL	Thu, Jan 2, 2003	11.80	12.27	11.80	12.23
2671	NYSE	HQL	Tue, Dec 31, 2002	11.66	12.03	11.15	11.89
2670	NYSE	HQL	Mon, Dec 30, 2002	12.00	12.03	11.53	11.73
2669	NYSE	HQL	Fri, Dec 27, 2002	12.25	12.25	12.00	12.05
2668	NYSE	HQL	Thu, Dec 26, 2002	12.31	12.39	12.17	12.25
2667	NYSE	HQL	Tue, Dec 24, 2002	12.21	12.30	12.17	12.21
2666	NYSE	HQL	Mon, Dec 23, 2002	12.21	12.50	12.20	12.21
2665	NYSE	HQL	Fri, Dec 20, 2002	12.28	12.44	12.21	12.30
2664	NYSE	HQL	Thu, Dec 19, 2002	12.30	12.37	12.25	12.33
2663	NYSE	HQL	Wed, Dec 18, 2002	12.48	12.49	12.31	12.38
2662	NYSE	HQL	Tue, Dec 17, 2002	12.69	12.73	12.41	12.54
2661	NYSE	HQL	Mon, Dec 16, 2002	12.55	12.75	12.52	12.73
2660	NYSE	HQL	Fri, Dec 13, 2002	12.32	12.66	12.31	12.50
2659	NYSE	HQL	Thu, Dec 12, 2002	12.40	12.50	12.40	12.42
2658	NYSE	HQL	Wed, Dec 11, 2002	12.57	12.74	12.50	12.50
2657	NYSE	HQL	Tue, Dec 10, 2002	12.61	12.68	12.61	12.63
2656	NYSE	HQL	Mon, Dec 9, 2002	12.69	12.97	12.65	12.71
2655	NYSE	HQL	Fri, Dec 6, 2002	12.74	12.85	12.71	12.79
2654	NYSE	HQL	Thu, Dec 5, 2002	12.76	12.88	12.61	12.75
2653	NYSE	HQL	Wed, Dec 4, 2002	12.70	12.82	12.60	12.82
2652	NYSE	HQL	Tue, Dec 3, 2002	13.10	13.10	12.70	12.74
2651	NYSE	HQL	Mon, Dec 2, 2002	13.11	13.29	12.92	13.07
2650	NYSE	HQL	Fri, Nov 29, 2002	13.15	13.20	12.90	13.00
2649	NYSE	HQL	Wed, Nov 27, 2002	13.13	13.22	13.00	13.15
2648	NYSE	HQL	Tue, Nov 26, 2002	13.10	13.20	12.85	13.03
2647	NYSE	HQL	Mon, Nov 25, 2002	13.10	13.25	12.94	13.20
2646	NYSE	HQL	Fri, Nov 22, 2002	12.67	13.10	12.67	13.01
2645	NYSE	HQL	Thu, Nov 21, 2002	12.65	13.00	12.65	12.67
2644	NYSE	HQL	Wed, Nov 20, 2002	12.25	12.60	12.10	12.55
2643	NYSE	HQL	Tue, Nov 19, 2002	13.20	13.20	13.00	13.15
2642	NYSE	HQL	Mon, Nov 18, 2002	13.39	13.39	13.16	13.20
2641	NYSE	HQL	Fri, Nov 15, 2002	13.21	13.44	13.20	13.44
2640	NYSE	HQL	Thu, Nov 14, 2002	13.15	13.45	13.12	13.25
2639	NYSE	HQL	Wed, Nov 13, 2002	12.78	13.40	12.50	13.10
2638	NYSE	HQL	Tue, Nov 12, 2002	12.49	12.87	12.49	12.87
2637	NYSE	HQL	Mon, Nov 11, 2002	12.90	12.90	12.59	12.59
2636	NYSE	HQL	Fri, Nov 8, 2002	13.01	13.08	12.90	12.90
2635	NYSE	HQL	Thu, Nov 7, 2002	13.34	13.38	13.01	13.08
2634	NYSE	HQL	Wed, Nov 6, 2002	13.25	13.40	13.12	13.39
2633	NYSE	HQL	Tue, Nov 5, 2002	12.85	13.30	12.85	13.24
2632	NYSE	HQL	Mon, Nov 4, 2002	12.57	13.08	12.57	12.95
2631	NYSE	HQL	Fri, Nov 1, 2002	12.59	12.61	12.45	12.47
2630	NYSE	HQL	Thu, Oct 31, 2002	12.40	12.49	12.30	12.49
2629	NYSE	HQL	Wed, Oct 30, 2002	12.07	12.40	12.07	12.40
2628	NYSE	HQL	Tue, Oct 29, 2002	12.25	12.28	12.07	12.15
2627	NYSE	HQL	Mon, Oct 28, 2002	12.26	12.28	12.16	12.22
2626	NYSE	HQL	Fri, Oct 25, 2002	12.15	12.22	11.96	12.22
2625	NYSE	HQL	Thu, Oct 24, 2002	12.44	12.58	12.25	12.25
2624	NYSE	HQL	Wed, Oct 23, 2002	12.15	12.35	12.15	12.34
2623	NYSE	HQL	Tue, Oct 22, 2002	12.30	12.38	12.27	12.30
2622	NYSE	HQL	Mon, Oct 21, 2002	12.30	12.49	12.16	12.48
2621	NYSE	HQL	Fri, Oct 18, 2002	11.99	12.26	11.97	12.20
2620	NYSE	HQL	Thu, Oct 17, 2002	11.75	12.10	11.75	11.99
2619	NYSE	HQL	Wed, Oct 16, 2002	11.80	11.80	11.63	11.70
2618	NYSE	HQL	Tue, Oct 15, 2002	11.78	11.98	11.77	11.95
2617	NYSE	HQL	Mon, Oct 14, 2002	11.35	11.73	11.35	11.70
2616	NYSE	HQL	Fri, Oct 11, 2002	11.30	11.55	11.25	11.40
2615	NYSE	HQL	Thu, Oct 10, 2002	10.97	11.24	10.90	11.21
2614	NYSE	HQL	Wed, Oct 9, 2002	11.05	11.09	10.80	10.90
2613	NYSE	HQL	Tue, Oct 8, 2002	11.17	11.30	10.80	11.15
2612	NYSE	HQL	Mon, Oct 7, 2002	11.30	11.35	11.12	11.12
2611	NYSE	HQL	Fri, Oct 4, 2002	11.35	11.40	11.11	11.40
2610	NYSE	HQL	Thu, Oct 3, 2002	11.34	11.61	11.34	11.41
2609	NYSE	HQL	Wed, Oct 2, 2002	11.70	11.78	11.63	11.67
2608	NYSE	HQL	Tue, Oct 1, 2002	11.78	11.78	11.57	11.74
2607	NYSE	HQL	Mon, Sep 30, 2002	11.60	11.80	11.35	11.79
2606	NYSE	HQL	Fri, Sep 27, 2002	11.73	11.73	11.52	11.59
2605	NYSE	HQL	Thu, Sep 26, 2002	11.85	11.85	11.63	11.63
2604	NYSE	HQL	Wed, Sep 25, 2002	11.56	11.82	11.52	11.75
2603	NYSE	HQL	Tue, Sep 24, 2002	11.40	11.50	11.20	11.50
2602	NYSE	HQL	Mon, Sep 23, 2002	11.81	11.81	11.38	11.50
2601	NYSE	HQL	Fri, Sep 20, 2002	11.86	11.86	11.65	11.85
2600	NYSE	HQL	Thu, Sep 19, 2002	11.90	11.95	11.76	11.80
2599	NYSE	HQL	Wed, Sep 18, 2002	11.95	12.00	11.55	11.96
2598	NYSE	HQL	Tue, Sep 17, 2002	11.95	12.15	11.91	11.95
2597	NYSE	HQL	Mon, Sep 16, 2002	11.80	12.10	11.80	12.05
2596	NYSE	HQL	Fri, Sep 13, 2002	12.41	12.41	12.01	12.15
2595	NYSE	HQL	Thu, Sep 12, 2002	12.44	12.44	12.30	12.31
2594	NYSE	HQL	Wed, Sep 11, 2002	12.58	12.59	12.49	12.49
2593	NYSE	HQL	Tue, Sep 10, 2002	12.60	12.60	12.43	12.49
2592	NYSE	HQL	Mon, Sep 9, 2002	12.60	12.60	12.30	12.60
2591	NYSE	HQL	Fri, Sep 6, 2002	12.61	12.68	12.52	12.58
2590	NYSE	HQL	Thu, Sep 5, 2002	12.70	12.70	12.50	12.59
2589	NYSE	HQL	Wed, Sep 4, 2002	12.70	12.82	12.62	12.80
2588	NYSE	HQL	Tue, Sep 3, 2002	12.80	12.82	12.60	12.60
2587	NYSE	HQL	Fri, Aug 30, 2002	13.20	13.22	13.04	13.10
2586	NYSE	HQL	Thu, Aug 29, 2002	13.05	13.25	12.91	13.13
2585	NYSE	HQL	Wed, Aug 28, 2002	13.16	13.16	12.91	12.95
2584	NYSE	HQL	Tue, Aug 27, 2002	13.35	13.43	13.20	13.20
2583	NYSE	HQL	Mon, Aug 26, 2002	13.20	13.29	13.00	13.29
2582	NYSE	HQL	Fri, Aug 23, 2002	13.34	13.34	13.14	13.27
2581	NYSE	HQL	Thu, Aug 22, 2002	13.15	13.50	13.10	13.44
2580	NYSE	HQL	Wed, Aug 21, 2002	13.07	13.14	12.95	13.14
2579	NYSE	HQL	Tue, Aug 20, 2002	12.95	13.30	12.95	13.20
2578	NYSE	HQL	Mon, Aug 19, 2002	12.90	13.06	12.86	13.05
2577	NYSE	HQL	Fri, Aug 16, 2002	12.95	13.05	12.94	12.95
2576	NYSE	HQL	Thu, Aug 15, 2002	12.84	13.05	12.84	12.85
2575	NYSE	HQL	Wed, Aug 14, 2002	12.78	12.88	12.51	12.82
2574	NYSE	HQL	Tue, Aug 13, 2002	12.85	12.88	12.77	12.77
2573	NYSE	HQL	Mon, Aug 12, 2002	12.98	12.98	12.80	12.88
2572	NYSE	HQL	Fri, Aug 9, 2002	13.10	13.10	12.86	13.10
2571	NYSE	HQL	Thu, Aug 8, 2002	12.80	13.40	12.50	13.20
2570	NYSE	HQL	Wed, Aug 7, 2002	12.75	12.77	12.57	12.70
2569	NYSE	HQL	Tue, Aug 6, 2002	12.50	13.01	12.50	12.88
2568	NYSE	HQL	Mon, Aug 5, 2002	13.00	13.00	12.60	12.60
2567	NYSE	HQL	Fri, Aug 2, 2002	12.95	13.00	12.82	13.00
2566	NYSE	HQL	Thu, Aug 1, 2002	13.29	13.29	12.80	12.97
2565	NYSE	HQL	Wed, Jul 31, 2002	13.29	13.35	13.21	13.25
2564	NYSE	HQL	Tue, Jul 30, 2002	12.69	13.45	12.56	13.30
2563	NYSE	HQL	Mon, Jul 29, 2002	12.65	13.00	12.65	12.85
2562	NYSE	HQL	Fri, Jul 26, 2002	12.50	12.50	12.06	12.25
2561	NYSE	HQL	Thu, Jul 25, 2002	12.35	12.60	12.05	12.24
2560	NYSE	HQL	Wed, Jul 24, 2002	11.60	12.05	11.37	12.05
2559	NYSE	HQL	Tue, Jul 23, 2002	12.25	12.60	11.87	11.90
2558	NYSE	HQL	Mon, Jul 22, 2002	12.50	12.80	12.10	12.36
2557	NYSE	HQL	Fri, Jul 19, 2002	12.80	12.88	12.50	12.75
2556	NYSE	HQL	Thu, Jul 18, 2002	13.36	13.36	12.90	12.90
2555	NYSE	HQL	Wed, Jul 17, 2002	13.32	13.55	13.15	13.35
2554	NYSE	HQL	Tue, Jul 16, 2002	12.85	13.38	12.75	13.12
2553	NYSE	HQL	Mon, Jul 15, 2002	12.74	12.74	12.12	12.60
2552	NYSE	HQL	Fri, Jul 12, 2002	12.84	13.05	12.79	12.98
2551	NYSE	HQL	Thu, Jul 11, 2002	12.90	13.05	12.00	12.84
2550	NYSE	HQL	Wed, Jul 10, 2002	13.70	13.70	12.65	12.80
2549	NYSE	HQL	Tue, Jul 9, 2002	13.32	13.50	13.30	13.41
2548	NYSE	HQL	Mon, Jul 8, 2002	13.80	13.85	13.20	13.22
2547	NYSE	HQL	Fri, Jul 5, 2002	13.20	13.71	13.20	13.70
2546	NYSE	HQL	Wed, Jul 3, 2002	13.11	13.25	12.75	13.02
2545	NYSE	HQL	Tue, Jul 2, 2002	13.72	13.72	13.09	13.11
2544	NYSE	HQL	Mon, Jul 1, 2002	14.52	14.54	13.72	13.72
2543	NYSE	HQL	Fri, Jun 28, 2002	14.14	15.05	14.14	14.54
2542	NYSE	HQL	Thu, Jun 27, 2002	13.91	14.45	13.91	14.20
2541	NYSE	HQL	Wed, Jun 26, 2002	14.15	14.15	13.03	13.75
2540	NYSE	HQL	Tue, Jun 25, 2002	14.82	14.93	13.90	14.30
2539	NYSE	HQL	Mon, Jun 24, 2002	14.95	15.10	14.26	14.82
2538	NYSE	HQL	Fri, Jun 21, 2002	15.88	15.93	15.45	15.45
2537	NYSE	HQL	Thu, Jun 20, 2002	16.10	16.14	15.66	15.78
2536	NYSE	HQL	Wed, Jun 19, 2002	15.95	16.25	15.90	16.23
2535	NYSE	HQL	Tue, Jun 18, 2002	15.60	16.30	15.60	16.05
2534	NYSE	HQL	Mon, Jun 17, 2002	15.30	15.85	15.20	15.70
2533	NYSE	HQL	Fri, Jun 14, 2002	14.85	15.30	14.81	15.30
2532	NYSE	HQL	Thu, Jun 13, 2002	14.63	15.15	14.61	14.94
2531	NYSE	HQL	Wed, Jun 12, 2002	14.80	15.20	14.55	14.63
2530	NYSE	HQL	Tue, Jun 11, 2002	16.30	16.30	15.40	15.40
2529	NYSE	HQL	Mon, Jun 10, 2002	16.10	16.39	16.10	16.19
2528	NYSE	HQL	Fri, Jun 7, 2002	16.25	16.30	15.95	16.15
2527	NYSE	HQL	Thu, Jun 6, 2002	16.65	16.70	16.50	16.53
2526	NYSE	HQL	Wed, Jun 5, 2002	16.60	17.10	16.60	16.60
2525	NYSE	HQL	Tue, Jun 4, 2002	17.10	17.10	16.50	16.79
2524	NYSE	HQL	Mon, Jun 3, 2002	17.65	17.65	16.90	17.04
2523	NYSE	HQL	Fri, May 31, 2002	17.70	17.89	17.55	17.85
2522	NYSE	HQL	Thu, May 30, 2002	17.90	17.97	17.45	17.80
2521	NYSE	HQL	Wed, May 29, 2002	17.80	18.20	17.78	18.00
2520	NYSE	HQL	Tue, May 28, 2002	17.90	18.35	17.87	18.13
2519	NYSE	HQL	Fri, May 24, 2002	18.06	18.06	17.61	17.79
2518	NYSE	HQL	Thu, May 23, 2002	17.85	18.20	17.50	18.07
2517	NYSE	HQL	Wed, May 22, 2002	18.00	18.10	17.71	17.95
2516	NYSE	HQL	Tue, May 21, 2002	18.20	18.35	17.80	18.19
2515	NYSE	HQL	Mon, May 20, 2002	18.52	18.75	18.50	18.53
2514	NYSE	HQL	Fri, May 17, 2002	18.35	18.56	18.25	18.55
2513	NYSE	HQL	Thu, May 16, 2002	18.20	18.30	18.20	18.30
2512	NYSE	HQL	Wed, May 15, 2002	17.90	18.45	17.90	18.45
2511	NYSE	HQL	Tue, May 14, 2002	17.75	18.35	17.75	18.20
2510	NYSE	HQL	Mon, May 13, 2002	17.50	17.93	17.50	17.65
2509	NYSE	HQL	Fri, May 10, 2002	18.10	18.10	17.71	17.75
2508	NYSE	HQL	Thu, May 9, 2002	17.85	18.03	17.85	18.00
2507	NYSE	HQL	Wed, May 8, 2002	17.45	17.95	17.45	17.95
2506	NYSE	HQL	Tue, May 7, 2002	17.20	17.56	17.10	17.45
2505	NYSE	HQL	Mon, May 6, 2002	17.15	17.30	17.12	17.15
2504	NYSE	HQL	Fri, May 3, 2002	17.35	17.40	17.10	17.25
2503	NYSE	HQL	Thu, May 2, 2002	17.30	17.50	17.20	17.45
2502	NYSE	HQL	Wed, May 1, 2002	17.36	17.50	17.20	17.31
2501	NYSE	HQL	Tue, Apr 30, 2002	17.02	17.55	16.75	17.41
2500	NYSE	HQL	Mon, Apr 29, 2002	17.15	17.45	17.01	17.05
2499	NYSE	HQL	Fri, Apr 26, 2002	17.70	17.70	17.15	17.51
2498	NYSE	HQL	Thu, Apr 25, 2002	18.40	18.40	17.70	17.75
2497	NYSE	HQL	Wed, Apr 24, 2002	18.50	18.55	18.35	18.40
2496	NYSE	HQL	Tue, Apr 23, 2002	18.80	18.80	18.55	18.55
2495	NYSE	HQL	Mon, Apr 22, 2002	19.05	19.09	18.80	18.81
2494	NYSE	HQL	Fri, Apr 19, 2002	18.95	19.10	18.90	19.05
2493	NYSE	HQL	Thu, Apr 18, 2002	18.99	19.08	18.99	19.01
2492	NYSE	HQL	Wed, Apr 17, 2002	19.00	19.08	18.95	19.02
2491	NYSE	HQL	Tue, Apr 16, 2002	18.85	19.00	18.76	18.90
2490	NYSE	HQL	Mon, Apr 15, 2002	18.90	18.95	18.88	18.90
2489	NYSE	HQL	Fri, Apr 12, 2002	19.10	19.19	18.90	18.90
2488	NYSE	HQL	Thu, Apr 11, 2002	19.30	19.30	19.00	19.20
2487	NYSE	HQL	Wed, Apr 10, 2002	19.05	19.27	19.05	19.26
2486	NYSE	HQL	Tue, Apr 9, 2002	19.00	19.10	19.00	19.10
2485	NYSE	HQL	Mon, Apr 8, 2002	19.15	19.15	18.95	18.95
2484	NYSE	HQL	Fri, Apr 5, 2002	19.32	19.34	19.21	19.21
2483	NYSE	HQL	Thu, Apr 4, 2002	19.15	19.35	19.10	19.31
2482	NYSE	HQL	Wed, Apr 3, 2002	19.51	19.51	19.20	19.20
2481	NYSE	HQL	Tue, Apr 2, 2002	19.45	19.60	19.35	19.51
2480	NYSE	HQL	Mon, Apr 1, 2002	19.50	19.59	19.40	19.40
2479	NYSE	HQL	Thu, Mar 28, 2002	19.76	19.76	19.30	19.56
2478	NYSE	HQL	Wed, Mar 27, 2002	19.65	19.65	19.51	19.61
2477	NYSE	HQL	Tue, Mar 26, 2002	19.80	19.95	19.70	19.75
2476	NYSE	HQL	Mon, Mar 25, 2002	19.80	19.85	19.60	19.70
2475	NYSE	HQL	Fri, Mar 22, 2002	19.80	19.80	19.75	19.75
2474	NYSE	HQL	Thu, Mar 21, 2002	19.90	19.90	19.75	19.76
2473	NYSE	HQL	Wed, Mar 20, 2002	20.00	20.00	19.85	19.86
2472	NYSE	HQL	Tue, Mar 19, 2002	19.70	20.00	19.65	19.94
2471	NYSE	HQL	Mon, Mar 18, 2002	19.62	19.75	19.62	19.65
2470	NYSE	HQL	Fri, Mar 15, 2002	19.80	19.80	19.70	19.71
2469	NYSE	HQL	Thu, Mar 14, 2002	19.70	19.75	19.61	19.70
2468	NYSE	HQL	Wed, Mar 13, 2002	19.50	19.62	19.35	19.60
2467	NYSE	HQL	Tue, Mar 12, 2002	19.61	19.65	19.50	19.50
2466	NYSE	HQL	Mon, Mar 11, 2002	19.50	19.84	19.50	19.60
2465	NYSE	HQL	Fri, Mar 8, 2002	19.30	19.55	19.30	19.50
2464	NYSE	HQL	Thu, Mar 7, 2002	19.45	19.65	19.15	19.30
2463	NYSE	HQL	Wed, Mar 6, 2002	19.05	19.35	19.00	19.35
2462	NYSE	HQL	Tue, Mar 5, 2002	19.05	19.20	19.00	19.05
2461	NYSE	HQL	Mon, Mar 4, 2002	18.85	19.18	18.85	19.00
2460	NYSE	HQL	Fri, Mar 1, 2002	19.10	19.10	18.85	18.85
2459	NYSE	HQL	Thu, Feb 28, 2002	19.25	19.30	19.08	19.10
2458	NYSE	HQL	Wed, Feb 27, 2002	18.78	19.35	18.78	19.25
2457	NYSE	HQL	Tue, Feb 26, 2002	18.60	18.79	18.50	18.79
2456	NYSE	HQL	Mon, Feb 25, 2002	19.05	19.10	18.65	18.80
2455	NYSE	HQL	Fri, Feb 22, 2002	19.18	19.18	19.10	19.13
2454	NYSE	HQL	Thu, Feb 21, 2002	19.35	19.35	19.20	19.21
2453	NYSE	HQL	Wed, Feb 20, 2002	19.27	19.40	19.20	19.35
2452	NYSE	HQL	Tue, Feb 19, 2002	19.62	19.62	19.27	19.27
2451	NYSE	HQL	Fri, Feb 15, 2002	19.75	19.80	19.50	19.62
2450	NYSE	HQL	Thu, Feb 14, 2002	20.30	20.55	20.30	20.49
2449	NYSE	HQL	Wed, Feb 13, 2002	20.00	20.23	20.00	20.23
2448	NYSE	HQL	Tue, Feb 12, 2002	19.71	20.35	19.60	20.25
2447	NYSE	HQL	Mon, Feb 11, 2002	19.20	19.90	19.20	19.71
2446	NYSE	HQL	Fri, Feb 8, 2002	19.10	19.45	19.05	19.45
2445	NYSE	HQL	Thu, Feb 7, 2002	19.31	19.32	19.00	19.20
2444	NYSE	HQL	Wed, Feb 6, 2002	19.40	19.60	19.25	19.32
2443	NYSE	HQL	Tue, Feb 5, 2002	19.50	19.65	19.32	19.65
2442	NYSE	HQL	Mon, Feb 4, 2002	20.35	20.38	19.42	19.50
2441	NYSE	HQL	Fri, Feb 1, 2002	20.15	20.50	20.05	20.50
2440	NYSE	HQL	Thu, Jan 31, 2002	20.05	20.25	20.05	20.24
2439	NYSE	HQL	Wed, Jan 30, 2002	20.40	20.40	20.05	20.05
2438	NYSE	HQL	Tue, Jan 29, 2002	20.67	20.90	20.30	20.36
2437	NYSE	HQL	Mon, Jan 28, 2002	21.00	21.00	20.65	20.72
2436	NYSE	HQL	Fri, Jan 25, 2002	21.00	21.04	20.62	20.90
2435	NYSE	HQL	Thu, Jan 24, 2002	21.00	21.05	20.99	21.00
2434	NYSE	HQL	Wed, Jan 23, 2002	21.00	21.05	20.85	20.98
2433	NYSE	HQL	Tue, Jan 22, 2002	21.06	21.14	20.56	20.90
2432	NYSE	HQL	Fri, Jan 18, 2002	21.19	21.30	21.01	21.06
2431	NYSE	HQL	Thu, Jan 17, 2002	21.40	21.40	21.22	21.31
2430	NYSE	HQL	Wed, Jan 16, 2002	21.20	21.49	21.20	21.47
2429	NYSE	HQL	Tue, Jan 15, 2002	21.10	21.50	21.10	21.30
2428	NYSE	HQL	Mon, Jan 14, 2002	21.36	21.40	21.00	21.00
2427	NYSE	HQL	Fri, Jan 11, 2002	21.17	21.40	21.17	21.34
2426	NYSE	HQL	Thu, Jan 10, 2002	21.05	21.27	21.02	21.16
2425	NYSE	HQL	Wed, Jan 9, 2002	21.27	21.49	21.20	21.25
2424	NYSE	HQL	Tue, Jan 8, 2002	21.02	21.25	21.02	21.25
2423	NYSE	HQL	Mon, Jan 7, 2002	21.40	21.65	21.14	21.15
2422	NYSE	HQL	Fri, Jan 4, 2002	21.39	21.50	21.15	21.50
2421	NYSE	HQL	Thu, Jan 3, 2002	21.20	21.60	21.05	21.45
2420	NYSE	HQL	Wed, Jan 2, 2002	21.70	21.70	21.30	21.45
2419	NYSE	HQL	Mon, Dec 31, 2001	21.34	21.70	21.30	21.50
2418	NYSE	HQL	Fri, Dec 28, 2001	21.46	21.69	21.43	21.54
2417	NYSE	HQL	Thu, Dec 27, 2001	21.30	21.60	21.28	21.39
2416	NYSE	HQL	Wed, Dec 26, 2001	21.56	21.71	21.50	21.62
2415	NYSE	HQL	Mon, Dec 24, 2001	21.70	21.80	21.70	21.75
2414	NYSE	HQL	Fri, Dec 21, 2001	21.73	21.99	21.40	21.80
2413	NYSE	HQL	Thu, Dec 20, 2001	21.45	21.50	21.38	21.48
2412	NYSE	HQL	Wed, Dec 19, 2001	21.52	21.70	21.37	21.55
2411	NYSE	HQL	Tue, Dec 18, 2001	21.55	21.59	21.40	21.51
2410	NYSE	HQL	Mon, Dec 17, 2001	21.20	21.45	20.95	21.45
2409	NYSE	HQL	Fri, Dec 14, 2001	21.47	21.47	21.20	21.41
2408	NYSE	HQL	Thu, Dec 13, 2001	21.21	21.53	21.13	21.53
2407	NYSE	HQL	Wed, Dec 12, 2001	21.53	21.64	21.30	21.31
2406	NYSE	HQL	Tue, Dec 11, 2001	21.60	21.67	21.10	21.65
2405	NYSE	HQL	Mon, Dec 10, 2001	22.00	22.00	21.40	21.50
2404	NYSE	HQL	Fri, Dec 7, 2001	22.20	22.20	21.89	22.07
2403	NYSE	HQL	Thu, Dec 6, 2001	21.76	22.22	21.76	22.20
2402	NYSE	HQL	Wed, Dec 5, 2001	21.08	21.60	21.08	21.60
2401	NYSE	HQL	Tue, Dec 4, 2001	21.00	21.12	20.85	20.98
2400	NYSE	HQL	Mon, Dec 3, 2001	21.08	21.20	20.83	20.85
2399	NYSE	HQL	Fri, Nov 30, 2001	20.95	21.08	20.90	21.08
2398	NYSE	HQL	Thu, Nov 29, 2001	20.82	20.93	20.80	20.90
2397	NYSE	HQL	Wed, Nov 28, 2001	21.36	21.36	20.82	20.82
2396	NYSE	HQL	Tue, Nov 27, 2001	21.31	21.55	21.31	21.34
2395	NYSE	HQL	Mon, Nov 26, 2001	21.50	21.58	21.00	21.35
2394	NYSE	HQL	Fri, Nov 23, 2001	21.40	21.50	21.35	21.50
2393	NYSE	HQL	Wed, Nov 21, 2001	21.50	21.55	21.30	21.40
2392	NYSE	HQL	Tue, Nov 20, 2001	21.50	21.60	21.25	21.40
2391	NYSE	HQL	Mon, Nov 19, 2001	21.45	21.60	21.34	21.55
2390	NYSE	HQL	Fri, Nov 16, 2001	20.74	21.39	20.74	21.35
2389	NYSE	HQL	Thu, Nov 15, 2001	22.50	22.66	22.13	22.57
2388	NYSE	HQL	Wed, Nov 14, 2001	22.20	22.50	22.12	22.50
2387	NYSE	HQL	Tue, Nov 13, 2001	21.85	22.35	21.85	22.15
2386	NYSE	HQL	Mon, Nov 12, 2001	21.21	21.75	21.13	21.70
2385	NYSE	HQL	Fri, Nov 9, 2001	21.40	21.40	21.15	21.30
2384	NYSE	HQL	Thu, Nov 8, 2001	21.40	21.65	21.10	21.40
2383	NYSE	HQL	Wed, Nov 7, 2001	20.80	21.49	20.75	21.26
2382	NYSE	HQL	Tue, Nov 6, 2001	20.71	20.94	20.45	20.90
2381	NYSE	HQL	Mon, Nov 5, 2001	20.45	20.80	20.40	20.75
2380	NYSE	HQL	Fri, Nov 2, 2001	20.21	20.35	20.15	20.30
2379	NYSE	HQL	Thu, Nov 1, 2001	20.35	20.45	19.86	20.25
2378	NYSE	HQL	Wed, Oct 31, 2001	20.17	20.40	20.17	20.20
2377	NYSE	HQL	Tue, Oct 30, 2001	20.20	20.20	19.99	20.00
2376	NYSE	HQL	Mon, Oct 29, 2001	20.88	21.00	20.40	20.40
2375	NYSE	HQL	Fri, Oct 26, 2001	20.52	20.92	20.42	20.80
2374	NYSE	HQL	Thu, Oct 25, 2001	20.11	20.48	20.01	20.40
2373	NYSE	HQL	Wed, Oct 24, 2001	20.17	20.37	20.11	20.11
2372	NYSE	HQL	Tue, Oct 23, 2001	20.16	20.53	20.16	20.37
2371	NYSE	HQL	Mon, Oct 22, 2001	19.95	20.48	19.94	20.26
2370	NYSE	HQL	Fri, Oct 19, 2001	19.65	19.95	19.60	19.95
2369	NYSE	HQL	Thu, Oct 18, 2001	19.55	19.75	19.55	19.70
2368	NYSE	HQL	Wed, Oct 17, 2001	20.35	20.35	19.90	19.95
2367	NYSE	HQL	Tue, Oct 16, 2001	19.75	20.30	19.75	20.15
2366	NYSE	HQL	Mon, Oct 15, 2001	19.60	19.83	19.51	19.70
2365	NYSE	HQL	Fri, Oct 12, 2001	19.69	19.69	19.30	19.50
2364	NYSE	HQL	Thu, Oct 11, 2001	19.28	19.95	19.28	19.75
2363	NYSE	HQL	Wed, Oct 10, 2001	18.80	19.18	18.45	19.18
2362	NYSE	HQL	Tue, Oct 9, 2001	18.68	18.94	18.60	18.81
2361	NYSE	HQL	Mon, Oct 8, 2001	18.55	18.69	18.50	18.68
2360	NYSE	HQL	Fri, Oct 5, 2001	18.95	18.95	18.65	18.68
2359	NYSE	HQL	Thu, Oct 4, 2001	19.20	19.25	19.00	19.05
2358	NYSE	HQL	Wed, Oct 3, 2001	18.30	19.16	18.30	19.05
2357	NYSE	HQL	Tue, Oct 2, 2001	18.25	18.75	18.25	18.40
2356	NYSE	HQL	Mon, Oct 1, 2001	18.30	18.30	18.00	18.20
2355	NYSE	HQL	Fri, Sep 28, 2001	17.96	18.48	17.90	18.45
2354	NYSE	HQL	Thu, Sep 27, 2001	17.30	17.87	17.25	17.85
2353	NYSE	HQL	Wed, Sep 26, 2001	17.55	17.80	17.36	17.44
2352	NYSE	HQL	Tue, Sep 25, 2001	16.90	17.40	16.90	17.34
2351	NYSE	HQL	Mon, Sep 24, 2001	16.55	17.11	16.50	16.95
2350	NYSE	HQL	Fri, Sep 21, 2001	16.70	16.75	16.01	16.30
2349	NYSE	HQL	Thu, Sep 20, 2001	17.95	17.95	16.75	16.92
2348	NYSE	HQL	Wed, Sep 19, 2001	19.10	19.30	17.80	18.10
2347	NYSE	HQL	Tue, Sep 18, 2001	19.55	19.60	18.85	19.10
2346	NYSE	HQL	Mon, Sep 17, 2001	20.00	20.05	19.50	19.55
2345	NYSE	HQL	Mon, Sep 10, 2001	20.55	21.00	20.50	20.54
2344	NYSE	HQL	Fri, Sep 7, 2001	21.20	21.20	20.61	20.68
2343	NYSE	HQL	Thu, Sep 6, 2001	21.52	21.52	21.05	21.22
2342	NYSE	HQL	Wed, Sep 5, 2001	21.82	21.99	21.52	21.61
2341	NYSE	HQL	Tue, Sep 4, 2001	21.56	22.12	21.56	21.92
2340	NYSE	HQL	Fri, Aug 31, 2001	21.50	21.68	21.50	21.68
2339	NYSE	HQL	Thu, Aug 30, 2001	22.00	22.30	21.50	21.65
2338	NYSE	HQL	Wed, Aug 29, 2001	22.00	22.25	21.92	22.01
2337	NYSE	HQL	Tue, Aug 28, 2001	22.25	22.30	21.85	22.06
2336	NYSE	HQL	Mon, Aug 27, 2001	22.30	22.30	22.01	22.30
2335	NYSE	HQL	Fri, Aug 24, 2001	21.70	22.58	21.70	22.26
2334	NYSE	HQL	Thu, Aug 23, 2001	21.15	21.65	21.15	21.65
2333	NYSE	HQL	Wed, Aug 22, 2001	20.85	21.10	20.85	21.10
2332	NYSE	HQL	Tue, Aug 21, 2001	20.90	21.03	20.79	20.95
2331	NYSE	HQL	Mon, Aug 20, 2001	20.94	20.94	20.60	20.75
2330	NYSE	HQL	Fri, Aug 17, 2001	20.65	20.90	20.55	20.84
2329	NYSE	HQL	Thu, Aug 16, 2001	20.75	20.80	20.43	20.60
2328	NYSE	HQL	Wed, Aug 15, 2001	20.95	21.05	20.80	20.80
2327	NYSE	HQL	Tue, Aug 14, 2001	21.30	21.40	20.95	20.95
2326	NYSE	HQL	Mon, Aug 13, 2001	21.35	21.35	21.16	21.20
2325	NYSE	HQL	Fri, Aug 10, 2001	21.06	21.42	20.90	21.42
2324	NYSE	HQL	Thu, Aug 9, 2001	21.30	21.30	21.05	21.10
2323	NYSE	HQL	Wed, Aug 8, 2001	21.50	21.60	21.25	21.30
2322	NYSE	HQL	Tue, Aug 7, 2001	21.75	22.00	21.50	21.60
2321	NYSE	HQL	Mon, Aug 6, 2001	22.30	22.35	22.20	22.25
2320	NYSE	HQL	Fri, Aug 3, 2001	22.15	22.35	22.15	22.30
2319	NYSE	HQL	Thu, Aug 2, 2001	22.20	22.21	22.10	22.21
2318	NYSE	HQL	Wed, Aug 1, 2001	22.30	22.45	22.25	22.25
2317	NYSE	HQL	Tue, Jul 31, 2001	21.90	22.36	21.90	22.26
2316	NYSE	HQL	Mon, Jul 30, 2001	22.00	22.00	21.75	21.80
2315	NYSE	HQL	Fri, Jul 27, 2001	22.00	22.20	21.75	22.02
2314	NYSE	HQL	Thu, Jul 26, 2001	21.50	21.95	21.50	21.75
2313	NYSE	HQL	Wed, Jul 25, 2001	21.25	21.49	21.21	21.49
2312	NYSE	HQL	Tue, Jul 24, 2001	22.05	22.05	21.22	21.25
2311	NYSE	HQL	Mon, Jul 23, 2001	22.20	22.50	21.80	21.90
2310	NYSE	HQL	Fri, Jul 20, 2001	21.71	21.96	21.66	21.96
2309	NYSE	HQL	Thu, Jul 19, 2001	21.90	22.20	21.75	21.80
2308	NYSE	HQL	Wed, Jul 18, 2001	21.75	22.02	21.71	22.00
2307	NYSE	HQL	Tue, Jul 17, 2001	21.50	21.94	21.50	21.90
2306	NYSE	HQL	Mon, Jul 16, 2001	22.22	22.22	21.65	21.65
2305	NYSE	HQL	Fri, Jul 13, 2001	21.75	22.30	21.72	22.15
2304	NYSE	HQL	Thu, Jul 12, 2001	21.69	21.83	21.65	21.80
2303	NYSE	HQL	Wed, Jul 11, 2001	22.05	22.06	21.50	21.54
2302	NYSE	HQL	Tue, Jul 10, 2001	22.65	22.65	22.20	22.21
2301	NYSE	HQL	Mon, Jul 9, 2001	22.25	22.60	22.25	22.60
2300	NYSE	HQL	Fri, Jul 6, 2001	22.63	22.63	22.05	22.17
2299	NYSE	HQL	Thu, Jul 5, 2001	22.86	22.86	22.68	22.73
2298	NYSE	HQL	Tue, Jul 3, 2001	22.85	23.00	22.85	22.91
2297	NYSE	HQL	Mon, Jul 2, 2001	22.90	23.05	22.87	22.88
2296	NYSE	HQL	Fri, Jun 29, 2001	22.50	22.74	22.35	22.73
2295	NYSE	HQL	Thu, Jun 28, 2001	22.30	22.79	22.27	22.52
2294	NYSE	HQL	Wed, Jun 27, 2001	22.35	22.40	22.10	22.18
2293	NYSE	HQL	Tue, Jun 26, 2001	21.80	22.25	21.78	22.20
2292	NYSE	HQL	Mon, Jun 25, 2001	22.23	22.24	21.80	21.98
2291	NYSE	HQL	Fri, Jun 22, 2001	22.35	22.60	22.00	22.10
2290	NYSE	HQL	Thu, Jun 21, 2001	22.41	22.61	22.36	22.54
2289	NYSE	HQL	Wed, Jun 20, 2001	22.00	22.35	22.00	22.34
2288	NYSE	HQL	Tue, Jun 19, 2001	22.30	22.33	21.71	22.08
2287	NYSE	HQL	Mon, Jun 18, 2001	22.40	22.60	22.25	22.30
2286	NYSE	HQL	Fri, Jun 15, 2001	22.25	22.40	22.10	22.25
2285	NYSE	HQL	Thu, Jun 14, 2001	22.75	22.75	22.26	22.35
2284	NYSE	HQL	Wed, Jun 13, 2001	22.80	23.04	22.80	22.89
2283	NYSE	HQL	Tue, Jun 12, 2001	22.85	22.85	22.50	22.80
2282	NYSE	HQL	Mon, Jun 11, 2001	23.50	23.50	22.80	23.00
2281	NYSE	HQL	Fri, Jun 8, 2001	23.60	23.60	23.30	23.45
2280	NYSE	HQL	Thu, Jun 7, 2001	23.00	23.60	23.00	23.50
2279	NYSE	HQL	Wed, Jun 6, 2001	23.20	23.32	23.07	23.15
2278	NYSE	HQL	Tue, Jun 5, 2001	22.61	23.25	22.61	23.25
2277	NYSE	HQL	Mon, Jun 4, 2001	22.36	22.63	22.25	22.56
2276	NYSE	HQL	Fri, Jun 1, 2001	22.50	22.52	22.41	22.41
2275	NYSE	HQL	Thu, May 31, 2001	22.05	22.55	22.05	22.36
2274	NYSE	HQL	Wed, May 30, 2001	22.60	22.62	22.15	22.15
2273	NYSE	HQL	Tue, May 29, 2001	22.90	22.95	22.40	22.70
2272	NYSE	HQL	Fri, May 25, 2001	22.90	22.99	22.30	22.80
2271	NYSE	HQL	Thu, May 24, 2001	22.65	22.95	22.15	22.80
2270	NYSE	HQL	Wed, May 23, 2001	23.00	23.00	22.75	22.75
2269	NYSE	HQL	Tue, May 22, 2001	22.50	23.45	22.50	23.10
2268	NYSE	HQL	Mon, May 21, 2001	22.00	22.40	21.90	22.40
2267	NYSE	HQL	Fri, May 18, 2001	21.65	21.75	21.40	21.75
2266	NYSE	HQL	Thu, May 17, 2001	21.50	21.75	20.80	21.75
2265	NYSE	HQL	Wed, May 16, 2001	20.90	21.45	20.90	21.45
2264	NYSE	HQL	Tue, May 15, 2001	21.05	21.15	20.70	20.94
2263	NYSE	HQL	Mon, May 14, 2001	21.24	21.25	21.00	21.14
2262	NYSE	HQL	Fri, May 11, 2001	21.02	21.28	21.02	21.17
2261	NYSE	HQL	Thu, May 10, 2001	21.30	21.50	21.10	21.10
2260	NYSE	HQL	Wed, May 9, 2001	21.45	21.50	21.40	21.40
2259	NYSE	HQL	Tue, May 8, 2001	21.41	21.70	21.02	21.40
2258	NYSE	HQL	Mon, May 7, 2001	21.00	22.20	21.00	21.86
2257	NYSE	HQL	Fri, May 4, 2001	20.67	21.10	20.67	21.00
2256	NYSE	HQL	Thu, May 3, 2001	21.05	21.05	20.60	20.74
2255	NYSE	HQL	Wed, May 2, 2001	21.30	21.30	20.85	21.05
2254	NYSE	HQL	Tue, May 1, 2001	21.00	21.55	21.00	21.25
2253	NYSE	HQL	Mon, Apr 30, 2001	20.55	21.00	20.52	20.90
2252	NYSE	HQL	Fri, Apr 27, 2001	20.15	20.50	20.15	20.35
2251	NYSE	HQL	Thu, Apr 26, 2001	19.91	20.30	19.91	20.25
2250	NYSE	HQL	Wed, Apr 25, 2001	19.30	20.00	19.15	19.90
2249	NYSE	HQL	Tue, Apr 24, 2001	19.35	19.46	19.25	19.35
2248	NYSE	HQL	Mon, Apr 23, 2001	19.77	19.77	18.95	19.25
2247	NYSE	HQL	Fri, Apr 20, 2001	19.60	19.70	19.52	19.52
2246	NYSE	HQL	Thu, Apr 19, 2001	19.88	19.98	19.70	19.70
2245	NYSE	HQL	Wed, Apr 18, 2001	18.90	20.00	18.90	19.65
2244	NYSE	HQL	Tue, Apr 17, 2001	18.50	19.00	18.45	18.70
2243	NYSE	HQL	Mon, Apr 16, 2001	18.36	18.40	17.82	18.26
2242	NYSE	HQL	Thu, Apr 12, 2001	17.95	18.44	17.35	18.40
2241	NYSE	HQL	Wed, Apr 11, 2001	17.76	18.50	17.74	18.00
2240	NYSE	HQL	Tue, Apr 10, 2001	17.59	17.95	17.59	17.82
2239	NYSE	HQL	Mon, Apr 9, 2001	17.10	17.65	17.10	17.49
2238	NYSE	HQL	Fri, Apr 6, 2001	17.00	17.40	16.80	17.10
2237	NYSE	HQL	Thu, Apr 5, 2001	16.42	17.35	16.42	17.10
2236	NYSE	HQL	Wed, Apr 4, 2001	16.30	16.50	16.01	16.27
2235	NYSE	HQL	Tue, Apr 3, 2001	16.75	16.90	16.20	16.40
2234	NYSE	HQL	Mon, Apr 2, 2001	17.70	17.78	16.75	16.75
2233	NYSE	HQL	Fri, Mar 30, 2001	17.44	17.65	17.28	17.50
2232	NYSE	HQL	Thu, Mar 29, 2001	17.50	17.98	17.00	17.42
2231	NYSE	HQL	Wed, Mar 28, 2001	17.60	17.60	17.15	17.40
2230	NYSE	HQL	Tue, Mar 27, 2001	17.50	17.80	17.00	17.70
2229	NYSE	HQL	Mon, Mar 26, 2001	17.10	18.15	17.10	17.45
2228	NYSE	HQL	Fri, Mar 23, 2001	16.05	17.00	16.02	16.98
2227	NYSE	HQL	Thu, Mar 22, 2001	16.36	16.46	15.00	15.82
2226	NYSE	HQL	Wed, Mar 21, 2001	16.90	17.00	16.52	16.52
2225	NYSE	HQL	Tue, Mar 20, 2001	17.40	17.60	16.90	16.90
2224	NYSE	HQL	Mon, Mar 19, 2001	17.01	17.45	16.93	17.40
2223	NYSE	HQL	Fri, Mar 16, 2001	18.00	18.00	16.75	16.90
2222	NYSE	HQL	Thu, Mar 15, 2001	18.05	18.35	17.70	17.87
2221	NYSE	HQL	Wed, Mar 14, 2001	17.80	18.35	17.50	18.10
2220	NYSE	HQL	Tue, Mar 13, 2001	18.00	18.30	17.80	18.30
2219	NYSE	HQL	Mon, Mar 12, 2001	19.52	19.54	17.97	17.97
2218	NYSE	HQL	Fri, Mar 9, 2001	19.86	19.86	19.54	19.54
2217	NYSE	HQL	Thu, Mar 8, 2001	20.00	20.00	19.80	19.96
2216	NYSE	HQL	Wed, Mar 7, 2001	20.33	20.40	20.05	20.06
2215	NYSE	HQL	Tue, Mar 6, 2001	20.22	20.48	20.22	20.43
2214	NYSE	HQL	Mon, Mar 5, 2001	20.15	20.25	20.00	20.15
2213	NYSE	HQL	Fri, Mar 2, 2001	20.00	20.50	19.80	20.15
2212	NYSE	HQL	Thu, Mar 1, 2001	20.40	20.40	19.70	20.00
2211	NYSE	HQL	Wed, Feb 28, 2001	20.75	20.90	20.40	20.64
2210	NYSE	HQL	Tue, Feb 27, 2001	20.90	21.10	20.65	20.70
2209	NYSE	HQL	Mon, Feb 26, 2001	20.50	21.00	20.50	21.00
2208	NYSE	HQL	Fri, Feb 23, 2001	20.85	20.85	19.80	20.55
2207	NYSE	HQL	Thu, Feb 22, 2001	21.50	21.54	20.80	20.88
2206	NYSE	HQL	Wed, Feb 21, 2001	21.60	21.95	21.50	21.50
2205	NYSE	HQL	Tue, Feb 20, 2001	21.65	21.70	21.50	21.50
2204	NYSE	HQL	Fri, Feb 16, 2001	21.45	21.45	21.26	21.40
2203	NYSE	HQL	Thu, Feb 15, 2001	21.69	21.69	21.45	21.60
2202	NYSE	HQL	Wed, Feb 14, 2001	21.70	22.00	21.35	21.83
2201	NYSE	HQL	Tue, Feb 13, 2001	22.40	22.90	22.30	22.44
2200	NYSE	HQL	Mon, Feb 12, 2001	22.38	22.60	22.00	22.45
2199	NYSE	HQL	Fri, Feb 9, 2001	22.35	22.35	22.20	22.28
2198	NYSE	HQL	Thu, Feb 8, 2001	22.40	22.65	22.40	22.42
2197	NYSE	HQL	Wed, Feb 7, 2001	22.90	22.91	22.35	22.42
2196	NYSE	HQL	Tue, Feb 6, 2001	22.55	23.00	22.55	23.00
2195	NYSE	HQL	Mon, Feb 5, 2001	22.40	22.75	22.40	22.60
2194	NYSE	HQL	Fri, Feb 2, 2001	22.95	22.95	22.55	22.55
2193	NYSE	HQL	Thu, Feb 1, 2001	23.10	23.10	22.75	22.84
2192	NYSE	HQL	Wed, Jan 31, 2001	23.10	23.25	23.02	23.10
2191	NYSE	HQL	Tue, Jan 30, 2001	23.40	23.40	23.10	23.24
2190	NYSE	HQL	Mon, Jan 29, 2001	23.10	23.50	23.02	23.17
2189	NYSE	HQL	Fri, Jan 26, 2001	23.75	23.81	22.94	23.19
2188	NYSE	HQL	Thu, Jan 25, 2001	23.56	23.75	23.50	23.50
2187	NYSE	HQL	Wed, Jan 24, 2001	22.56	23.44	22.56	23.31
2186	NYSE	HQL	Tue, Jan 23, 2001	21.81	23.00	21.81	22.88
2185	NYSE	HQL	Mon, Jan 22, 2001	21.38	21.88	21.19	21.75
2184	NYSE	HQL	Fri, Jan 19, 2001	21.38	21.56	21.13	21.13
2183	NYSE	HQL	Thu, Jan 18, 2001	21.25	21.38	21.19	21.25
2182	NYSE	HQL	Wed, Jan 17, 2001	21.19	21.38	21.06	21.13
2181	NYSE	HQL	Tue, Jan 16, 2001	21.13	21.19	20.94	21.13
2180	NYSE	HQL	Fri, Jan 12, 2001	20.69	21.00	20.50	21.00
2179	NYSE	HQL	Thu, Jan 11, 2001	19.75	20.63	19.75	20.63
2178	NYSE	HQL	Wed, Jan 10, 2001	19.50	20.00	19.25	19.94
2177	NYSE	HQL	Tue, Jan 9, 2001	19.19	19.50	19.19	19.50
2176	NYSE	HQL	Mon, Jan 8, 2001	20.06	20.06	19.06	19.44
2175	NYSE	HQL	Fri, Jan 5, 2001	21.38	21.38	20.06	20.13
2174	NYSE	HQL	Thu, Jan 4, 2001	21.38	21.75	21.31	21.38
2173	NYSE	HQL	Wed, Jan 3, 2001	21.00	21.75	20.50	21.38
2172	NYSE	HQL	Tue, Jan 2, 2001	21.94	22.31	21.00	21.06
2171	NYSE	HQL	Fri, Dec 29, 2000	21.31	21.81	21.25	21.69
2170	NYSE	HQL	Thu, Dec 28, 2000	21.38	21.94	21.38	21.56
2169	NYSE	HQL	Wed, Dec 27, 2000	21.00	21.44	20.81	21.44
2168	NYSE	HQL	Tue, Dec 26, 2000	21.38	21.63	20.81	21.00
2167	NYSE	HQL	Fri, Dec 22, 2000	20.75	21.50	20.75	21.13
2166	NYSE	HQL	Thu, Dec 21, 2000	21.06	21.44	20.63	20.88
2165	NYSE	HQL	Wed, Dec 20, 2000	22.31	22.31	21.13	21.19
2164	NYSE	HQL	Tue, Dec 19, 2000	22.63	23.06	22.19	22.56
2163	NYSE	HQL	Mon, Dec 18, 2000	22.25	22.50	21.88	22.38
2162	NYSE	HQL	Fri, Dec 15, 2000	22.88	22.88	21.50	22.00
2161	NYSE	HQL	Thu, Dec 14, 2000	23.56	23.56	22.69	23.00
2160	NYSE	HQL	Wed, Dec 13, 2000	24.44	24.44	23.56	23.56
2159	NYSE	HQL	Tue, Dec 12, 2000	25.06	25.06	24.13	24.19
2158	NYSE	HQL	Mon, Dec 11, 2000	24.75	25.13	24.56	24.94
2157	NYSE	HQL	Fri, Dec 8, 2000	23.56	24.75	23.50	24.50
2156	NYSE	HQL	Thu, Dec 7, 2000	22.75	23.44	22.63	23.13
2155	NYSE	HQL	Wed, Dec 6, 2000	23.63	24.06	22.94	23.13
2154	NYSE	HQL	Tue, Dec 5, 2000	22.63	23.50	22.56	23.38
2153	NYSE	HQL	Mon, Dec 4, 2000	22.50	22.63	21.81	22.00
2152	NYSE	HQL	Fri, Dec 1, 2000	21.81	22.94	21.81	22.31
2151	NYSE	HQL	Thu, Nov 30, 2000	22.13	22.13	21.06	21.56
2150	NYSE	HQL	Wed, Nov 29, 2000	22.63	22.88	22.13	22.31
2149	NYSE	HQL	Tue, Nov 28, 2000	23.00	23.25	22.06	22.50
2148	NYSE	HQL	Mon, Nov 27, 2000	22.75	23.38	22.75	23.31
2147	NYSE	HQL	Fri, Nov 24, 2000	22.00	22.63	22.00	22.63
2146	NYSE	HQL	Wed, Nov 22, 2000	21.94	22.50	21.50	22.06
2145	NYSE	HQL	Tue, Nov 21, 2000	22.25	22.63	22.13	22.31
2144	NYSE	HQL	Mon, Nov 20, 2000	23.06	23.13	21.88	22.00
2143	NYSE	HQL	Fri, Nov 17, 2000	26.25	26.25	25.19	25.69
2142	NYSE	HQL	Thu, Nov 16, 2000	26.00	26.38	25.75	25.88
2141	NYSE	HQL	Wed, Nov 15, 2000	25.31	26.75	25.31	25.75
2140	NYSE	HQL	Tue, Nov 14, 2000	25.44	25.81	25.13	25.44
2139	NYSE	HQL	Mon, Nov 13, 2000	26.88	26.88	23.88	24.88
2138	NYSE	HQL	Fri, Nov 10, 2000	28.00	28.00	27.38	27.56
2137	NYSE	HQL	Thu, Nov 9, 2000	28.50	28.63	27.75	28.00
2136	NYSE	HQL	Wed, Nov 8, 2000	28.75	29.00	28.44	28.50
2135	NYSE	HQL	Tue, Nov 7, 2000	28.63	29.25	28.44	28.75
2134	NYSE	HQL	Mon, Nov 6, 2000	28.38	28.88	28.38	28.38
2133	NYSE	HQL	Fri, Nov 3, 2000	28.63	28.69	28.25	28.56
2132	NYSE	HQL	Thu, Nov 2, 2000	27.75	28.63	27.75	28.56
2131	NYSE	HQL	Wed, Nov 1, 2000	27.31	28.00	27.31	27.94
2130	NYSE	HQL	Tue, Oct 31, 2000	26.94	27.44	26.94	27.31
2129	NYSE	HQL	Mon, Oct 30, 2000	27.50	27.81	26.75	26.81
2128	NYSE	HQL	Fri, Oct 27, 2000	27.38	27.50	27.19	27.44
2127	NYSE	HQL	Thu, Oct 26, 2000	27.69	27.69	27.25	27.56
2126	NYSE	HQL	Wed, Oct 25, 2000	27.88	28.44	27.38	27.44
2125	NYSE	HQL	Tue, Oct 24, 2000	28.00	28.56	27.94	28.06
2124	NYSE	HQL	Mon, Oct 23, 2000	27.75	28.25	27.69	28.25
2123	NYSE	HQL	Fri, Oct 20, 2000	27.63	27.88	26.88	27.50
2122	NYSE	HQL	Thu, Oct 19, 2000	27.88	28.25	27.00	27.63
2121	NYSE	HQL	Wed, Oct 18, 2000	27.50	27.94	26.81	27.63
2120	NYSE	HQL	Tue, Oct 17, 2000	28.25	28.38	27.63	27.81
2119	NYSE	HQL	Mon, Oct 16, 2000	27.75	28.38	27.50	28.38
2118	NYSE	HQL	Fri, Oct 13, 2000	26.56	27.50	26.19	27.50
2117	NYSE	HQL	Thu, Oct 12, 2000	28.06	28.44	26.81	26.81
2116	NYSE	HQL	Wed, Oct 11, 2000	28.38	28.50	27.94	28.06
2115	NYSE	HQL	Tue, Oct 10, 2000	28.25	28.63	28.19	28.56
2114	NYSE	HQL	Mon, Oct 9, 2000	28.75	28.75	27.88	28.06
2113	NYSE	HQL	Fri, Oct 6, 2000	30.06	30.06	28.94	28.94
2112	NYSE	HQL	Thu, Oct 5, 2000	29.38	30.31	29.38	29.88
2111	NYSE	HQL	Wed, Oct 4, 2000	30.25	30.25	29.06	29.31
2110	NYSE	HQL	Tue, Oct 3, 2000	29.75	30.50	29.75	30.25
2109	NYSE	HQL	Mon, Oct 2, 2000	31.06	31.13	29.75	29.81
2108	NYSE	HQL	Fri, Sep 29, 2000	31.38	31.38	31.13	31.31
2107	NYSE	HQL	Thu, Sep 28, 2000	31.00	31.88	31.00	31.63
2106	NYSE	HQL	Wed, Sep 27, 2000	31.94	32.44	31.13	31.19
2105	NYSE	HQL	Tue, Sep 26, 2000	32.31	32.56	31.69	31.69
2104	NYSE	HQL	Mon, Sep 25, 2000	31.25	32.50	31.25	32.38
2103	NYSE	HQL	Fri, Sep 22, 2000	30.75	31.38	30.50	31.38
2102	NYSE	HQL	Thu, Sep 21, 2000	30.56	31.00	30.44	31.00
2101	NYSE	HQL	Wed, Sep 20, 2000	31.13	31.13	30.31	30.75
2100	NYSE	HQL	Tue, Sep 19, 2000	31.00	31.00	30.56	31.00
2099	NYSE	HQL	Mon, Sep 18, 2000	31.44	31.69	31.00	31.00
2098	NYSE	HQL	Fri, Sep 15, 2000	31.50	31.75	31.44	31.69
2097	NYSE	HQL	Thu, Sep 14, 2000	31.63	31.75	31.44	31.50
2096	NYSE	HQL	Wed, Sep 13, 2000	31.25	31.38	30.63	31.38
2095	NYSE	HQL	Tue, Sep 12, 2000	30.88	31.69	30.88	31.00
2094	NYSE	HQL	Mon, Sep 11, 2000	31.38	31.38	30.75	30.88
2093	NYSE	HQL	Fri, Sep 8, 2000	31.56	31.56	30.75	31.38
2092	NYSE	HQL	Thu, Sep 7, 2000	30.88	31.63	30.88	31.25
2091	NYSE	HQL	Wed, Sep 6, 2000	31.75	32.00	30.63	30.75
2090	NYSE	HQL	Tue, Sep 5, 2000	32.50	32.50	31.75	32.00
2089	NYSE	HQL	Fri, Sep 1, 2000	31.25	32.25	31.25	32.25
2088	NYSE	HQL	Thu, Aug 31, 2000	30.56	31.94	30.56	31.94
2087	NYSE	HQL	Wed, Aug 30, 2000	30.38	30.75	30.06	30.50
2086	NYSE	HQL	Tue, Aug 29, 2000	31.00	31.00	29.88	30.38
2085	NYSE	HQL	Mon, Aug 28, 2000	30.31	30.94	30.25	30.88
2084	NYSE	HQL	Fri, Aug 25, 2000	29.50	30.44	29.50	30.38
2083	NYSE	HQL	Thu, Aug 24, 2000	28.44	29.44	28.44	29.44
2082	NYSE	HQL	Wed, Aug 23, 2000	28.00	28.50	28.00	28.50
2081	NYSE	HQL	Tue, Aug 22, 2000	28.25	28.88	28.00	28.50
2080	NYSE	HQL	Mon, Aug 21, 2000	28.06	28.31	27.81	28.13
2079	NYSE	HQL	Fri, Aug 18, 2000	28.63	28.63	28.25	28.44
2078	NYSE	HQL	Thu, Aug 17, 2000	28.31	28.63	28.31	28.44
2077	NYSE	HQL	Wed, Aug 16, 2000	28.44	28.69	28.25	28.25
2076	NYSE	HQL	Tue, Aug 15, 2000	28.25	28.75	28.00	28.50
2075	NYSE	HQL	Mon, Aug 14, 2000	28.50	29.00	28.44	28.50
2074	NYSE	HQL	Fri, Aug 11, 2000	28.19	28.75	28.00	28.69
2073	NYSE	HQL	Thu, Aug 10, 2000	29.38	29.38	28.06	28.44
2072	NYSE	HQL	Wed, Aug 9, 2000	29.69	29.69	29.31	29.44
2071	NYSE	HQL	Tue, Aug 8, 2000	29.88	30.00	29.50	29.56
2070	NYSE	HQL	Mon, Aug 7, 2000	29.31	30.13	29.19	29.75
2069	NYSE	HQL	Fri, Aug 4, 2000	28.75	29.44	28.75	29.44
2068	NYSE	HQL	Thu, Aug 3, 2000	28.06	28.69	27.75	28.63
2067	NYSE	HQL	Wed, Aug 2, 2000	27.38	28.50	27.25	28.31
2066	NYSE	HQL	Tue, Aug 1, 2000	27.19	28.25	27.06	28.13
2065	NYSE	HQL	Mon, Jul 31, 2000	27.81	27.88	26.88	27.06
2064	NYSE	HQL	Fri, Jul 28, 2000	28.75	28.88	27.63	27.63
2063	NYSE	HQL	Thu, Jul 27, 2000	28.19	29.00	28.19	28.75
2062	NYSE	HQL	Wed, Jul 26, 2000	28.75	28.75	27.25	28.31
2061	NYSE	HQL	Tue, Jul 25, 2000	29.75	29.75	28.63	28.94
2060	NYSE	HQL	Mon, Jul 24, 2000	29.88	30.38	29.63	29.75
2059	NYSE	HQL	Fri, Jul 21, 2000	30.13	30.38	29.63	30.06
2058	NYSE	HQL	Thu, Jul 20, 2000	30.38	30.63	29.75	30.00
2057	NYSE	HQL	Wed, Jul 19, 2000	31.13	31.13	30.38	30.38
2056	NYSE	HQL	Tue, Jul 18, 2000	31.19	31.50	30.75	31.31
2055	NYSE	HQL	Mon, Jul 17, 2000	30.38	31.44	30.00	31.44
2054	NYSE	HQL	Fri, Jul 14, 2000	30.69	30.88	30.38	30.63
2053	NYSE	HQL	Thu, Jul 13, 2000	31.88	32.00	30.81	30.81
2052	NYSE	HQL	Wed, Jul 12, 2000	31.75	31.94	31.25	31.69
2051	NYSE	HQL	Tue, Jul 11, 2000	31.19	31.88	31.06	31.13
2050	NYSE	HQL	Mon, Jul 10, 2000	31.25	31.81	30.38	31.19
2049	NYSE	HQL	Fri, Jul 7, 2000	30.13	31.44	30.13	31.00
2048	NYSE	HQL	Thu, Jul 6, 2000	30.38	30.38	29.38	30.38
2047	NYSE	HQL	Wed, Jul 5, 2000	29.94	30.69	29.69	30.31
2046	NYSE	HQL	Mon, Jul 3, 2000	29.69	29.81	29.44	29.81
2045	NYSE	HQL	Fri, Jun 30, 2000	29.94	29.94	29.25	29.69
2044	NYSE	HQL	Thu, Jun 29, 2000	29.50	29.94	29.13	29.44
2043	NYSE	HQL	Wed, Jun 28, 2000	28.50	29.63	28.38	29.63
2042	NYSE	HQL	Tue, Jun 27, 2000	29.00	29.75	27.50	28.25
2041	NYSE	HQL	Mon, Jun 26, 2000	29.50	30.00	28.56	29.19
2040	NYSE	HQL	Fri, Jun 23, 2000	28.56	29.25	28.50	29.25
2039	NYSE	HQL	Thu, Jun 22, 2000	29.13	29.50	28.50	28.56
2038	NYSE	HQL	Wed, Jun 21, 2000	28.50	29.75	28.50	29.38
2037	NYSE	HQL	Tue, Jun 20, 2000	28.69	29.00	28.25	28.75
2036	NYSE	HQL	Mon, Jun 19, 2000	27.63	28.44	27.38	28.44
2035	NYSE	HQL	Fri, Jun 16, 2000	27.13	27.56	26.75	27.38
2034	NYSE	HQL	Thu, Jun 15, 2000	28.25	28.25	27.25	27.25
2033	NYSE	HQL	Wed, Jun 14, 2000	28.13	29.25	27.75	28.00
2032	NYSE	HQL	Tue, Jun 13, 2000	26.63	27.88	26.38	27.88
2031	NYSE	HQL	Mon, Jun 12, 2000	27.75	27.75	26.75	26.75
2030	NYSE	HQL	Fri, Jun 9, 2000	27.13	28.13	27.00	27.50
2029	NYSE	HQL	Thu, Jun 8, 2000	27.44	27.56	26.31	26.88
2028	NYSE	HQL	Wed, Jun 7, 2000	28.00	28.50	27.00	27.44
2027	NYSE	HQL	Tue, Jun 6, 2000	27.25	28.88	26.56	27.75
2026	NYSE	HQL	Mon, Jun 5, 2000	26.25	26.88	25.88	26.50
2025	NYSE	HQL	Fri, Jun 2, 2000	25.00	25.56	25.00	25.50
2024	NYSE	HQL	Thu, Jun 1, 2000	23.38	24.50	23.38	24.25
2023	NYSE	HQL	Wed, May 31, 2000	23.69	23.75	23.00	23.13
2022	NYSE	HQL	Tue, May 30, 2000	22.50	23.63	22.50	23.44
2021	NYSE	HQL	Fri, May 26, 2000	22.31	22.44	21.75	22.25
2020	NYSE	HQL	Thu, May 25, 2000	22.31	23.00	22.00	22.56
2019	NYSE	HQL	Wed, May 24, 2000	22.00	22.75	21.56	22.31
2018	NYSE	HQL	Tue, May 23, 2000	23.94	23.94	22.50	22.75
2017	NYSE	HQL	Mon, May 22, 2000	23.63	23.75	22.50	23.69
2016	NYSE	HQL	Fri, May 19, 2000	24.56	24.75	23.81	24.19
2015	NYSE	HQL	Thu, May 18, 2000	25.13	25.44	24.75	24.94
2014	NYSE	HQL	Wed, May 17, 2000	25.25	25.25	24.69	25.00
2013	NYSE	HQL	Tue, May 16, 2000	24.81	25.50	24.81	25.50
2012	NYSE	HQL	Mon, May 15, 2000	24.63	24.88	23.63	24.88
2011	NYSE	HQL	Fri, May 12, 2000	24.56	25.13	24.44	24.63
2010	NYSE	HQL	Thu, May 11, 2000	23.81	24.50	23.56	24.31
2009	NYSE	HQL	Wed, May 10, 2000	25.00	25.00	23.56	23.88
2008	NYSE	HQL	Tue, May 9, 2000	26.44	26.44	24.50	24.88
2007	NYSE	HQL	Mon, May 8, 2000	25.94	26.19	25.69	26.19
2006	NYSE	HQL	Fri, May 5, 2000	26.00	26.31	25.38	26.31
2005	NYSE	HQL	Thu, May 4, 2000	24.31	25.88	24.31	25.81
2004	NYSE	HQL	Wed, May 3, 2000	25.38	25.44	23.63	24.38
2003	NYSE	HQL	Tue, May 2, 2000	26.19	26.31	25.44	25.63
2002	NYSE	HQL	Mon, May 1, 2000	24.81	26.50	24.31	26.00
2001	NYSE	HQL	Fri, Apr 28, 2000	23.19	24.56	23.19	24.56
2000	NYSE	HQL	Thu, Apr 27, 2000	23.25	23.38	22.31	22.75
1999	NYSE	HQL	Wed, Apr 26, 2000	23.25	23.56	22.25	23.25
1998	NYSE	HQL	Tue, Apr 25, 2000	21.75	23.19	21.75	23.00
1997	NYSE	HQL	Mon, Apr 24, 2000	22.25	22.25	21.00	21.25
1996	NYSE	HQL	Thu, Apr 20, 2000	23.00	23.75	21.50	22.50
1995	NYSE	HQL	Wed, Apr 19, 2000	24.00	24.00	23.00	23.19
1994	NYSE	HQL	Tue, Apr 18, 2000	21.38	23.88	21.38	23.81
1993	NYSE	HQL	Mon, Apr 17, 2000	22.50	23.00	20.88	21.13
1992	NYSE	HQL	Fri, Apr 14, 2000	25.25	25.25	22.00	22.38
1991	NYSE	HQL	Thu, Apr 13, 2000	26.56	26.63	24.63	25.75
1990	NYSE	HQL	Wed, Apr 12, 2000	28.81	28.88	26.06	26.31
1989	NYSE	HQL	Tue, Apr 11, 2000	29.25	29.25	27.25	28.56
1988	NYSE	HQL	Mon, Apr 10, 2000	31.00	31.00	29.31	29.88
1987	NYSE	HQL	Fri, Apr 7, 2000	31.50	31.63	30.50	30.94
1986	NYSE	HQL	Thu, Apr 6, 2000	29.75	31.50	29.75	30.94
1985	NYSE	HQL	Wed, Apr 5, 2000	26.25	29.50	25.75	29.25
1984	NYSE	HQL	Tue, Apr 4, 2000	27.06	27.38	25.00	26.94
1983	NYSE	HQL	Mon, Apr 3, 2000	28.75	28.75	27.25	27.31
1982	NYSE	HQL	Fri, Mar 31, 2000	27.00	29.38	26.94	29.00
1981	NYSE	HQL	Thu, Mar 30, 2000	28.25	28.63	26.38	27.00
1980	NYSE	HQL	Wed, Mar 29, 2000	31.00	31.00	28.50	29.00
1979	NYSE	HQL	Tue, Mar 28, 2000	30.94	31.44	30.75	31.06
1978	NYSE	HQL	Mon, Mar 27, 2000	31.38	31.63	31.00	31.19
1977	NYSE	HQL	Fri, Mar 24, 2000	31.63	31.88	30.25	31.13
1976	NYSE	HQL	Thu, Mar 23, 2000	31.94	32.00	30.69	31.56
1975	NYSE	HQL	Wed, Mar 22, 2000	28.38	31.75	28.38	31.50
1974	NYSE	HQL	Tue, Mar 21, 2000	26.75	28.50	26.00	28.25
1973	NYSE	HQL	Mon, Mar 20, 2000	30.19	30.50	28.00	28.25
1972	NYSE	HQL	Fri, Mar 17, 2000	29.69	30.06	28.50	29.63
1971	NYSE	HQL	Thu, Mar 16, 2000	29.75	30.50	29.00	29.56
1970	NYSE	HQL	Wed, Mar 15, 2000	27.81	30.75	27.81	29.19
1969	NYSE	HQL	Tue, Mar 14, 2000	31.88	32.50	26.75	28.25
1968	NYSE	HQL	Mon, Mar 13, 2000	33.25	33.56	31.75	32.13
1967	NYSE	HQL	Fri, Mar 10, 2000	33.13	34.25	32.75	34.19
1966	NYSE	HQL	Thu, Mar 9, 2000	34.63	34.88	31.50	32.50
1965	NYSE	HQL	Wed, Mar 8, 2000	35.00	36.06	34.13	35.00
1964	NYSE	HQL	Tue, Mar 7, 2000	38.13	38.38	35.00	35.06
1963	NYSE	HQL	Mon, Mar 6, 2000	38.50	39.00	37.88	38.00
1962	NYSE	HQL	Fri, Mar 3, 2000	38.50	38.75	37.56	38.75
1961	NYSE	HQL	Thu, Mar 2, 2000	38.44	38.81	37.63	38.00
1960	NYSE	HQL	Wed, Mar 1, 2000	37.88	38.69	37.13	38.44
1959	NYSE	HQL	Tue, Feb 29, 2000	36.00	38.50	36.00	37.69
1958	NYSE	HQL	Mon, Feb 28, 2000	35.75	35.94	34.31	35.94
1957	NYSE	HQL	Fri, Feb 25, 2000	37.00	37.00	35.88	35.88
1956	NYSE	HQL	Thu, Feb 24, 2000	38.88	38.88	35.81	37.19
1955	NYSE	HQL	Wed, Feb 23, 2000	35.75	39.00	34.25	38.75
1954	NYSE	HQL	Tue, Feb 22, 2000	40.00	40.00	34.00	36.50
1953	NYSE	HQL	Fri, Feb 18, 2000	44.00	45.50	37.00	41.06
1952	NYSE	HQL	Thu, Feb 17, 2000	35.75	41.00	35.75	40.00
1951	NYSE	HQL	Wed, Feb 16, 2000	30.25	34.00	30.06	33.56
1950	NYSE	HQL	Tue, Feb 15, 2000	30.25	30.25	29.81	30.00
1949	NYSE	HQL	Mon, Feb 14, 2000	29.81	30.13	29.69	30.00
1948	NYSE	HQL	Fri, Feb 11, 2000	30.00	30.13	29.50	29.69
1947	NYSE	HQL	Thu, Feb 10, 2000	28.50	29.94	28.25	29.94
1946	NYSE	HQL	Wed, Feb 9, 2000	28.38	28.75	28.00	28.38
1945	NYSE	HQL	Tue, Feb 8, 2000	26.25	27.88	26.00	27.88
1944	NYSE	HQL	Mon, Feb 7, 2000	25.75	26.00	25.56	25.75
1943	NYSE	HQL	Fri, Feb 4, 2000	24.88	25.25	24.75	25.06
1942	NYSE	HQL	Thu, Feb 3, 2000	24.13	24.75	24.00	24.75
1941	NYSE	HQL	Wed, Feb 2, 2000	23.38	23.63	22.88	23.50
1940	NYSE	HQL	Tue, Feb 1, 2000	23.00	23.75	23.00	23.25
1939	NYSE	HQL	Mon, Jan 31, 2000	23.00	23.50	21.88	22.88
1938	NYSE	HQL	Fri, Jan 28, 2000	25.13	25.13	23.63	23.94
1937	NYSE	HQL	Thu, Jan 27, 2000	25.06	25.88	24.63	25.38
1936	NYSE	HQL	Wed, Jan 26, 2000	24.88	25.25	24.88	25.06
1935	NYSE	HQL	Tue, Jan 25, 2000	24.38	25.19	24.00	24.81
1934	NYSE	HQL	Mon, Jan 24, 2000	24.00	25.13	23.75	24.13
1933	NYSE	HQL	Fri, Jan 21, 2000	23.13	23.38	22.88	23.00
1932	NYSE	HQL	Thu, Jan 20, 2000	24.25	24.50	22.75	23.13
1931	NYSE	HQL	Wed, Jan 19, 2000	22.50	24.75	22.50	24.00
1930	NYSE	HQL	Tue, Jan 18, 2000	22.19	22.50	21.94	22.25
1929	NYSE	HQL	Fri, Jan 14, 2000	21.88	22.13	21.75	21.88
1928	NYSE	HQL	Thu, Jan 13, 2000	21.56	22.13	21.56	21.88
1927	NYSE	HQL	Wed, Jan 12, 2000	21.88	22.13	21.06	21.63
1926	NYSE	HQL	Tue, Jan 11, 2000	22.75	23.00	21.75	21.75
1925	NYSE	HQL	Mon, Jan 10, 2000	21.50	22.50	21.50	22.50
1924	NYSE	HQL	Fri, Jan 7, 2000	19.75	21.00	19.50	20.75
1923	NYSE	HQL	Thu, Jan 6, 2000	19.69	19.69	19.00	19.50
1922	NYSE	HQL	Wed, Jan 5, 2000	18.94	19.69	18.63	19.50
1921	NYSE	HQL	Tue, Jan 4, 2000	20.50	20.50	19.00	19.00
1920	NYSE	HQL	Mon, Jan 3, 2000	20.75	20.75	19.88	20.25
1919	NYSE	HQL	Fri, Dec 31, 1999	20.00	20.31	19.50	20.00
1918	NYSE	HQL	Thu, Dec 30, 1999	19.38	19.88	19.00	19.44
1917	NYSE	HQL	Wed, Dec 29, 1999	18.19	19.44	18.19	18.75
1916	NYSE	HQL	Tue, Dec 28, 1999	18.00	18.38	17.81	18.19
1915	NYSE	HQL	Mon, Dec 27, 1999	16.38	17.50	16.38	17.25
1914	NYSE	HQL	Thu, Dec 23, 1999	15.75	15.88	15.63	15.75
1913	NYSE	HQL	Wed, Dec 22, 1999	15.44	16.00	15.25	15.63
1912	NYSE	HQL	Tue, Dec 21, 1999	14.44	15.13	14.44	15.13
1911	NYSE	HQL	Mon, Dec 20, 1999	14.25	14.63	14.25	14.44
1910	NYSE	HQL	Fri, Dec 17, 1999	13.50	13.94	13.50	13.88
1909	NYSE	HQL	Thu, Dec 16, 1999	13.50	13.50	13.38	13.44
1908	NYSE	HQL	Wed, Dec 15, 1999	13.38	13.50	13.31	13.38
1907	NYSE	HQL	Tue, Dec 14, 1999	13.75	13.75	13.38	13.44
1906	NYSE	HQL	Mon, Dec 13, 1999	14.00	14.00	13.75	13.88
1905	NYSE	HQL	Fri, Dec 10, 1999	14.31	14.31	14.00	14.00
1904	NYSE	HQL	Thu, Dec 9, 1999	14.38	14.38	14.13	14.19
1903	NYSE	HQL	Wed, Dec 8, 1999	14.50	14.50	14.25	14.25
1902	NYSE	HQL	Tue, Dec 7, 1999	14.00	14.44	14.00	14.44
1901	NYSE	HQL	Mon, Dec 6, 1999	14.13	14.25	14.00	14.06
1900	NYSE	HQL	Fri, Dec 3, 1999	14.13	14.38	14.13	14.25
1899	NYSE	HQL	Thu, Dec 2, 1999	14.06	14.06	13.94	14.00
1898	NYSE	HQL	Wed, Dec 1, 1999	13.69	14.00	13.69	13.94
1897	NYSE	HQL	Tue, Nov 30, 1999	14.06	14.06	13.69	13.69
1896	NYSE	HQL	Mon, Nov 29, 1999	14.13	14.25	14.00	14.19
1895	NYSE	HQL	Fri, Nov 26, 1999	14.00	14.13	14.00	14.00
1894	NYSE	HQL	Wed, Nov 24, 1999	13.75	14.25	13.63	14.00
1893	NYSE	HQL	Tue, Nov 23, 1999	14.19	14.19	13.88	13.88
1892	NYSE	HQL	Mon, Nov 22, 1999	14.13	14.38	13.88	13.88
1891	NYSE	HQL	Fri, Nov 19, 1999	14.00	14.13	13.75	14.13
1890	NYSE	HQL	Thu, Nov 18, 1999	14.25	14.25	13.75	13.75
1889	NYSE	HQL	Wed, Nov 17, 1999	14.00	14.13	13.75	14.13
1888	NYSE	HQL	Tue, Nov 16, 1999	13.50	14.50	13.31	14.00
1887	NYSE	HQL	Mon, Nov 15, 1999	14.50	14.69	14.50	14.56
1886	NYSE	HQL	Fri, Nov 12, 1999	14.63	14.69	14.50	14.50
1885	NYSE	HQL	Thu, Nov 11, 1999	14.44	14.63	14.38	14.63
1884	NYSE	HQL	Wed, Nov 10, 1999	14.31	14.69	14.31	14.63
1883	NYSE	HQL	Tue, Nov 9, 1999	14.50	14.69	14.38	14.56
1882	NYSE	HQL	Mon, Nov 8, 1999	14.56	14.69	14.31	14.69
1881	NYSE	HQL	Fri, Nov 5, 1999	14.25	14.69	14.13	14.38
1880	NYSE	HQL	Thu, Nov 4, 1999	14.38	14.44	14.06	14.19
1879	NYSE	HQL	Wed, Nov 3, 1999	14.00	14.25	14.00	14.19
1878	NYSE	HQL	Tue, Nov 2, 1999	14.69	14.69	14.13	14.13
1877	NYSE	HQL	Mon, Nov 1, 1999	14.50	14.69	14.50	14.63
1876	NYSE	HQL	Fri, Oct 29, 1999	14.50	14.56	14.25	14.38
1875	NYSE	HQL	Thu, Oct 28, 1999	14.31	14.56	14.25	14.44
1874	NYSE	HQL	Wed, Oct 27, 1999	14.19	14.50	14.00	14.25
1873	NYSE	HQL	Tue, Oct 26, 1999	14.31	14.56	14.25	14.31
1872	NYSE	HQL	Mon, Oct 25, 1999	14.63	14.63	14.13	14.31
1871	NYSE	HQL	Fri, Oct 22, 1999	14.38	14.44	14.00	14.38
1870	NYSE	HQL	Thu, Oct 21, 1999	14.06	14.44	14.00	14.38
1869	NYSE	HQL	Wed, Oct 20, 1999	13.88	14.38	13.88	14.19
1868	NYSE	HQL	Tue, Oct 19, 1999	14.00	14.25	13.88	14.25
1867	NYSE	HQL	Mon, Oct 18, 1999	13.88	14.00	13.63	13.69
1866	NYSE	HQL	Fri, Oct 15, 1999	14.19	14.19	14.00	14.06
1865	NYSE	HQL	Thu, Oct 14, 1999	13.88	14.19	13.63	14.06
1864	NYSE	HQL	Wed, Oct 13, 1999	13.69	14.25	13.69	14.13
1863	NYSE	HQL	Tue, Oct 12, 1999	13.94	14.13	13.50	13.63
1862	NYSE	HQL	Mon, Oct 11, 1999	13.81	14.00	13.56	13.88
1861	NYSE	HQL	Fri, Oct 8, 1999	13.88	14.00	13.81	13.88
1860	NYSE	HQL	Thu, Oct 7, 1999	14.00	14.19	14.00	14.00
1859	NYSE	HQL	Wed, Oct 6, 1999	14.38	14.38	14.00	14.31
1858	NYSE	HQL	Tue, Oct 5, 1999	14.13	14.25	13.88	14.19
1857	NYSE	HQL	Mon, Oct 4, 1999	13.88	14.19	13.63	14.00
1856	NYSE	HQL	Fri, Oct 1, 1999	14.00	14.25	13.75	13.75
1855	NYSE	HQL	Thu, Sep 30, 1999	14.13	14.13	14.00	14.13
1854	NYSE	HQL	Wed, Sep 29, 1999	14.00	14.13	13.88	14.00
1853	NYSE	HQL	Tue, Sep 28, 1999	14.44	14.44	14.00	14.19
1852	NYSE	HQL	Mon, Sep 27, 1999	14.31	14.56	14.31	14.56
1851	NYSE	HQL	Fri, Sep 24, 1999	14.69	14.94	14.38	14.44
1850	NYSE	HQL	Thu, Sep 23, 1999	14.75	15.00	14.69	14.69
1849	NYSE	HQL	Wed, Sep 22, 1999	15.00	15.06	14.63	14.75
1848	NYSE	HQL	Tue, Sep 21, 1999	15.06	15.25	14.88	14.88
1847	NYSE	HQL	Mon, Sep 20, 1999	15.38	15.38	15.00	15.13
1846	NYSE	HQL	Fri, Sep 17, 1999	14.88	15.19	14.81	15.19
1845	NYSE	HQL	Thu, Sep 16, 1999	15.25	15.25	14.63	14.88
1844	NYSE	HQL	Wed, Sep 15, 1999	15.44	15.63	15.25	15.25
1843	NYSE	HQL	Tue, Sep 14, 1999	15.50	15.50	15.31	15.38
1842	NYSE	HQL	Mon, Sep 13, 1999	15.31	15.44	15.25	15.25
1841	NYSE	HQL	Fri, Sep 10, 1999	15.25	15.38	15.06	15.25
1840	NYSE	HQL	Thu, Sep 9, 1999	15.00	15.25	15.00	15.25
1839	NYSE	HQL	Wed, Sep 8, 1999	14.81	15.00	14.81	15.00
1838	NYSE	HQL	Tue, Sep 7, 1999	15.00	15.06	14.75	14.94
1837	NYSE	HQL	Fri, Sep 3, 1999	14.81	15.00	14.75	15.00
1836	NYSE	HQL	Thu, Sep 2, 1999	14.94	15.00	14.75	14.81
1835	NYSE	HQL	Wed, Sep 1, 1999	15.06	15.06	14.56	14.81
1834	NYSE	HQL	Tue, Aug 31, 1999	15.13	15.13	14.94	15.00
1833	NYSE	HQL	Mon, Aug 30, 1999	14.75	15.00	14.75	15.00
1832	NYSE	HQL	Fri, Aug 27, 1999	14.75	15.00	14.63	14.63
1831	NYSE	HQL	Thu, Aug 26, 1999	15.13	15.25	14.63	14.75
1830	NYSE	HQL	Wed, Aug 25, 1999	15.13	15.50	14.75	15.00
1829	NYSE	HQL	Tue, Aug 24, 1999	15.50	15.50	15.06	15.25
1828	NYSE	HQL	Mon, Aug 23, 1999	14.75	15.19	14.56	15.19
1827	NYSE	HQL	Fri, Aug 20, 1999	14.06	14.38	14.06	14.25
1826	NYSE	HQL	Thu, Aug 19, 1999	13.81	14.25	13.81	14.06
1825	NYSE	HQL	Wed, Aug 18, 1999	14.00	14.00	13.56	13.81
1824	NYSE	HQL	Tue, Aug 17, 1999	14.00	14.13	13.75	13.88
1823	NYSE	HQL	Mon, Aug 16, 1999	13.88	13.88	13.75	13.81
1822	NYSE	HQL	Fri, Aug 13, 1999	13.50	13.94	13.50	13.88
1821	NYSE	HQL	Thu, Aug 12, 1999	14.13	14.13	13.50	13.50
1820	NYSE	HQL	Wed, Aug 11, 1999	13.81	14.19	13.69	14.13
1819	NYSE	HQL	Tue, Aug 10, 1999	13.63	13.88	13.63	13.69
1818	NYSE	HQL	Mon, Aug 9, 1999	14.25	14.38	13.75	13.75
1817	NYSE	HQL	Fri, Aug 6, 1999	14.31	14.31	13.75	14.00
1816	NYSE	HQL	Thu, Aug 5, 1999	14.25	14.25	13.88	14.19
1815	NYSE	HQL	Wed, Aug 4, 1999	14.38	14.44	13.88	14.00
1814	NYSE	HQL	Tue, Aug 3, 1999	14.25	14.31	14.00	14.06
1813	NYSE	HQL	Mon, Aug 2, 1999	13.50	13.94	13.50	13.81
1812	NYSE	HQL	Fri, Jul 30, 1999	13.81	13.88	13.63	13.81
1811	NYSE	HQL	Thu, Jul 29, 1999	13.75	13.88	13.75	13.81
1810	NYSE	HQL	Wed, Jul 28, 1999	14.00	14.25	13.75	13.75
1809	NYSE	HQL	Tue, Jul 27, 1999	13.75	14.06	13.75	14.06
1808	NYSE	HQL	Mon, Jul 26, 1999	13.75	13.88	13.75	13.75
1807	NYSE	HQL	Fri, Jul 23, 1999	14.06	14.06	13.75	14.00
1806	NYSE	HQL	Thu, Jul 22, 1999	13.88	13.94	13.69	13.75
1805	NYSE	HQL	Wed, Jul 21, 1999	14.13	14.13	13.75	13.75
1804	NYSE	HQL	Tue, Jul 20, 1999	14.31	14.31	13.81	14.13
1803	NYSE	HQL	Mon, Jul 19, 1999	14.50	14.50	14.00	14.19
1802	NYSE	HQL	Fri, Jul 16, 1999	14.75	14.75	14.25	14.56
1801	NYSE	HQL	Thu, Jul 15, 1999	14.75	14.75	14.25	14.63
1800	NYSE	HQL	Wed, Jul 14, 1999	14.13	14.88	14.00	14.63
1799	NYSE	HQL	Tue, Jul 13, 1999	14.06	14.06	13.88	14.00
1798	NYSE	HQL	Mon, Jul 12, 1999	13.75	13.75	13.56	13.56
1797	NYSE	HQL	Fri, Jul 9, 1999	13.75	13.88	13.63	13.75
1796	NYSE	HQL	Thu, Jul 8, 1999	13.81	13.81	13.50	13.81
1795	NYSE	HQL	Wed, Jul 7, 1999	13.63	13.69	13.50	13.69
1794	NYSE	HQL	Tue, Jul 6, 1999	13.63	13.75	13.50	13.56
1793	NYSE	HQL	Fri, Jul 2, 1999	12.81	13.56	12.69	13.50
1792	NYSE	HQL	Thu, Jul 1, 1999	12.44	12.69	12.44	12.69
1791	NYSE	HQL	Wed, Jun 30, 1999	12.56	12.63	12.38	12.50
1790	NYSE	HQL	Tue, Jun 29, 1999	12.56	12.63	12.44	12.50
1789	NYSE	HQL	Mon, Jun 28, 1999	12.50	12.69	12.38	12.50
1788	NYSE	HQL	Fri, Jun 25, 1999	12.50	12.50	12.44	12.44
1787	NYSE	HQL	Thu, Jun 24, 1999	12.50	12.69	12.38	12.44
1786	NYSE	HQL	Wed, Jun 23, 1999	12.38	12.56	12.38	12.56
1785	NYSE	HQL	Tue, Jun 22, 1999	12.38	12.56	12.19	12.50
1784	NYSE	HQL	Mon, Jun 21, 1999	12.38	12.38	12.13	12.38
1783	NYSE	HQL	Fri, Jun 18, 1999	12.00	12.31	12.00	12.25
1782	NYSE	HQL	Thu, Jun 17, 1999	12.00	12.31	11.94	12.13
1781	NYSE	HQL	Wed, Jun 16, 1999	12.06	12.13	12.00	12.00
1780	NYSE	HQL	Tue, Jun 15, 1999	12.13	12.13	11.94	11.94
1779	NYSE	HQL	Mon, Jun 14, 1999	12.13	12.13	12.06	12.06
1778	NYSE	HQL	Fri, Jun 11, 1999	12.38	12.38	12.19	12.25
1777	NYSE	HQL	Thu, Jun 10, 1999	12.50	12.50	12.25	12.25
1776	NYSE	HQL	Wed, Jun 9, 1999	12.25	12.69	12.25	12.50
1775	NYSE	HQL	Tue, Jun 8, 1999	12.25	12.25	12.13	12.19
1774	NYSE	HQL	Mon, Jun 7, 1999	12.19	12.38	12.13	12.25
1773	NYSE	HQL	Fri, Jun 4, 1999	12.25	12.25	12.00	12.13
1772	NYSE	HQL	Thu, Jun 3, 1999	12.00	12.13	11.81	11.88
1771	NYSE	HQL	Wed, Jun 2, 1999	11.81	11.94	11.63	11.75
1770	NYSE	HQL	Tue, Jun 1, 1999	11.69	11.69	11.50	11.63
1769	NYSE	HQL	Fri, May 28, 1999	11.69	11.69	11.50	11.56
1768	NYSE	HQL	Thu, May 27, 1999	11.69	11.94	11.50	11.69
1767	NYSE	HQL	Wed, May 26, 1999	11.63	11.75	11.50	11.56
1766	NYSE	HQL	Tue, May 25, 1999	11.88	11.88	11.75	11.75
1765	NYSE	HQL	Mon, May 24, 1999	11.88	12.00	11.63	12.00
1764	NYSE	HQL	Fri, May 21, 1999	11.81	11.88	11.56	11.88
1763	NYSE	HQL	Thu, May 20, 1999	11.88	12.25	11.75	11.81
1762	NYSE	HQL	Wed, May 19, 1999	11.88	12.19	11.88	11.88
1761	NYSE	HQL	Tue, May 18, 1999	12.13	12.19	12.00	12.00
1760	NYSE	HQL	Mon, May 17, 1999	12.44	12.44	12.00	12.13
1759	NYSE	HQL	Fri, May 14, 1999	12.38	12.50	12.25	12.44
1758	NYSE	HQL	Thu, May 13, 1999	12.13	12.63	12.00	12.44
1757	NYSE	HQL	Wed, May 12, 1999	12.00	12.13	11.94	12.06
1756	NYSE	HQL	Tue, May 11, 1999	11.38	12.13	11.38	12.06
1755	NYSE	HQL	Mon, May 10, 1999	11.44	11.50	11.38	11.50
1754	NYSE	HQL	Fri, May 7, 1999	11.50	11.50	11.25	11.44
1753	NYSE	HQL	Thu, May 6, 1999	11.38	11.50	11.38	11.44
1752	NYSE	HQL	Wed, May 5, 1999	11.25	11.50	11.19	11.50
1751	NYSE	HQL	Tue, May 4, 1999	11.25	11.31	11.19	11.19
1750	NYSE	HQL	Mon, May 3, 1999	11.13	11.31	11.13	11.19
1749	NYSE	HQL	Fri, Apr 30, 1999	11.19	11.19	11.00	11.00
1748	NYSE	HQL	Thu, Apr 29, 1999	11.00	11.19	11.00	11.19
1747	NYSE	HQL	Wed, Apr 28, 1999	11.00	11.25	11.00	11.00
1746	NYSE	HQL	Tue, Apr 27, 1999	11.00	11.19	11.00	11.06
1745	NYSE	HQL	Mon, Apr 26, 1999	11.00	11.06	10.81	11.00
1744	NYSE	HQL	Fri, Apr 23, 1999	11.00	11.00	10.88	10.88
1743	NYSE	HQL	Thu, Apr 22, 1999	10.88	11.06	10.88	11.00
1742	NYSE	HQL	Wed, Apr 21, 1999	10.63	11.00	10.38	11.00
1741	NYSE	HQL	Tue, Apr 20, 1999	10.81	10.81	10.56	10.69
1740	NYSE	HQL	Mon, Apr 19, 1999	10.94	10.94	10.63	10.69
1739	NYSE	HQL	Fri, Apr 16, 1999	10.75	10.94	10.63	10.94
1738	NYSE	HQL	Thu, Apr 15, 1999	10.63	10.81	10.63	10.75
1737	NYSE	HQL	Wed, Apr 14, 1999	10.63	10.94	10.63	10.69
1736	NYSE	HQL	Tue, Apr 13, 1999	10.88	10.88	10.56	10.56
1735	NYSE	HQL	Mon, Apr 12, 1999	10.63	10.94	10.56	10.75
1734	NYSE	HQL	Fri, Apr 9, 1999	10.69	10.75	10.63	10.75
1733	NYSE	HQL	Thu, Apr 8, 1999	10.69	10.81	10.56	10.63
1732	NYSE	HQL	Wed, Apr 7, 1999	10.88	10.94	10.69	10.81
1731	NYSE	HQL	Tue, Apr 6, 1999	10.81	10.88	10.75	10.75
1730	NYSE	HQL	Mon, Apr 5, 1999	10.81	10.94	10.75	10.94
1729	NYSE	HQL	Thu, Apr 1, 1999	11.00	11.00	10.63	10.69
1728	NYSE	HQL	Wed, Mar 31, 1999	11.06	11.06	11.00	11.00
1727	NYSE	HQL	Tue, Mar 30, 1999	11.25	11.25	11.00	11.00
1726	NYSE	HQL	Mon, Mar 29, 1999	11.25	11.38	11.19	11.25
1725	NYSE	HQL	Fri, Mar 26, 1999	11.25	11.50	11.25	11.38
1724	NYSE	HQL	Thu, Mar 25, 1999	11.38	11.56	11.38	11.38
1723	NYSE	HQL	Wed, Mar 24, 1999	11.38	11.56	11.25	11.25
1722	NYSE	HQL	Tue, Mar 23, 1999	11.56	11.56	11.25	11.25
1721	NYSE	HQL	Mon, Mar 22, 1999	12.00	12.00	11.63	11.69
1720	NYSE	HQL	Fri, Mar 19, 1999	12.06	12.13	12.00	12.00
1719	NYSE	HQL	Thu, Mar 18, 1999	12.06	12.06	12.00	12.06
1718	NYSE	HQL	Wed, Mar 17, 1999	12.06	12.13	11.94	12.00
1717	NYSE	HQL	Tue, Mar 16, 1999	11.94	12.06	11.94	12.06
1716	NYSE	HQL	Mon, Mar 15, 1999	12.00	12.00	11.94	12.00
1715	NYSE	HQL	Fri, Mar 12, 1999	12.00	12.00	11.88	12.00
1714	NYSE	HQL	Thu, Mar 11, 1999	11.94	12.06	11.94	11.94
1713	NYSE	HQL	Wed, Mar 10, 1999	11.94	12.13	11.88	11.94
1712	NYSE	HQL	Tue, Mar 9, 1999	11.88	12.00	11.88	11.94
1711	NYSE	HQL	Mon, Mar 8, 1999	12.00	12.25	11.94	11.94
1710	NYSE	HQL	Fri, Mar 5, 1999	11.94	12.19	11.94	12.00
1709	NYSE	HQL	Thu, Mar 4, 1999	11.81	11.94	11.75	11.94
1708	NYSE	HQL	Wed, Mar 3, 1999	12.00	12.00	11.63	11.75
1707	NYSE	HQL	Tue, Mar 2, 1999	11.94	12.00	11.81	11.94
1706	NYSE	HQL	Mon, Mar 1, 1999	11.75	11.94	11.69	11.81
1705	NYSE	HQL	Fri, Feb 26, 1999	11.75	11.88	11.63	11.75
1704	NYSE	HQL	Thu, Feb 25, 1999	11.75	11.75	11.50	11.69
1703	NYSE	HQL	Wed, Feb 24, 1999	11.81	11.94	11.69	11.75
1702	NYSE	HQL	Tue, Feb 23, 1999	11.69	11.88	11.63	11.75
1701	NYSE	HQL	Mon, Feb 22, 1999	12.13	12.25	11.50	11.63
1700	NYSE	HQL	Fri, Feb 19, 1999	11.75	11.88	11.50	11.81
1699	NYSE	HQL	Thu, Feb 18, 1999	11.75	11.88	11.50	11.81
1698	NYSE	HQL	Wed, Feb 17, 1999	11.75	12.00	11.63	11.75
1697	NYSE	HQL	Tue, Feb 16, 1999	12.00	12.50	11.94	12.00
1696	NYSE	HQL	Fri, Feb 12, 1999	12.38	12.63	12.31	12.31
1695	NYSE	HQL	Thu, Feb 11, 1999	12.25	12.44	12.25	12.44
1694	NYSE	HQL	Wed, Feb 10, 1999	12.31	12.44	12.25	12.44
1693	NYSE	HQL	Tue, Feb 9, 1999	12.38	12.75	12.31	12.38
1692	NYSE	HQL	Mon, Feb 8, 1999	12.50	12.50	12.19	12.50
1691	NYSE	HQL	Fri, Feb 5, 1999	12.50	12.50	12.38	12.50
1690	NYSE	HQL	Thu, Feb 4, 1999	12.69	12.69	12.44	12.50
1689	NYSE	HQL	Wed, Feb 3, 1999	13.13	13.13	12.63	12.75
1688	NYSE	HQL	Tue, Feb 2, 1999	12.94	13.00	12.63	13.00
1687	NYSE	HQL	Mon, Feb 1, 1999	12.88	13.00	12.63	12.81
1686	NYSE	HQL	Fri, Jan 29, 1999	12.56	12.75	12.56	12.63
1685	NYSE	HQL	Thu, Jan 28, 1999	12.63	12.81	12.44	12.63
1684	NYSE	HQL	Wed, Jan 27, 1999	12.44	12.63	12.44	12.56
1683	NYSE	HQL	Tue, Jan 26, 1999	12.19	12.44	12.13	12.44
1682	NYSE	HQL	Mon, Jan 25, 1999	12.38	12.50	12.25	12.31
1681	NYSE	HQL	Fri, Jan 22, 1999	12.25	12.50	12.19	12.50
1680	NYSE	HQL	Thu, Jan 21, 1999	12.56	12.63	12.38	12.44
1679	NYSE	HQL	Wed, Jan 20, 1999	12.38	12.69	12.31	12.56
1678	NYSE	HQL	Tue, Jan 19, 1999	12.44	12.69	12.25	12.38
1677	NYSE	HQL	Fri, Jan 15, 1999	12.31	12.50	12.19	12.44
1676	NYSE	HQL	Thu, Jan 14, 1999	12.38	12.38	12.19	12.38
1675	NYSE	HQL	Wed, Jan 13, 1999	12.31	12.63	12.13	12.25
1674	NYSE	HQL	Tue, Jan 12, 1999	12.69	12.69	12.44	12.44
1673	NYSE	HQL	Mon, Jan 11, 1999	12.69	12.75	12.44	12.63
1672	NYSE	HQL	Fri, Jan 8, 1999	12.50	12.69	12.38	12.56
1671	NYSE	HQL	Thu, Jan 7, 1999	12.56	12.63	12.38	12.50
1670	NYSE	HQL	Wed, Jan 6, 1999	12.25	12.69	12.25	12.50
1669	NYSE	HQL	Tue, Jan 5, 1999	12.31	12.50	12.19	12.50
1668	NYSE	HQL	Mon, Jan 4, 1999	12.19	12.50	12.13	12.25
1667	NYSE	HQL	Thu, Dec 31, 1998	12.06	12.06	11.75	11.94
1666	NYSE	HQL	Wed, Dec 30, 1998	11.88	12.06	11.75	11.81
1665	NYSE	HQL	Tue, Dec 29, 1998	11.94	12.00	11.88	12.00
1664	NYSE	HQL	Mon, Dec 28, 1998	12.06	12.06	11.81	11.81
1663	NYSE	HQL	Thu, Dec 24, 1998	11.94	12.00	11.81	11.94
1662	NYSE	HQL	Wed, Dec 23, 1998	11.75	12.00	11.75	12.00
1661	NYSE	HQL	Tue, Dec 22, 1998	11.75	11.94	11.63	11.88
1660	NYSE	HQL	Mon, Dec 21, 1998	11.75	12.00	11.56	12.00
1659	NYSE	HQL	Fri, Dec 18, 1998	11.63	11.63	11.44	11.56
1658	NYSE	HQL	Thu, Dec 17, 1998	11.63	11.81	11.63	11.75
1657	NYSE	HQL	Wed, Dec 16, 1998	11.63	11.75	11.63	11.75
1656	NYSE	HQL	Tue, Dec 15, 1998	11.81	11.81	11.56	11.75
1655	NYSE	HQL	Mon, Dec 14, 1998	11.81	11.88	11.63	11.88
1654	NYSE	HQL	Fri, Dec 11, 1998	11.88	12.00	11.88	11.94
1653	NYSE	HQL	Thu, Dec 10, 1998	12.13	12.13	12.00	12.00
1652	NYSE	HQL	Wed, Dec 9, 1998	11.81	12.13	11.50	12.00
1651	NYSE	HQL	Tue, Dec 8, 1998	12.31	12.31	11.81	11.94
1650	NYSE	HQL	Mon, Dec 7, 1998	12.00	12.25	11.88	12.25
1649	NYSE	HQL	Fri, Dec 4, 1998	11.75	11.94	11.75	11.94
1648	NYSE	HQL	Thu, Dec 3, 1998	11.88	12.13	11.56	11.63
1647	NYSE	HQL	Wed, Dec 2, 1998	12.00	12.13	11.94	12.00
1646	NYSE	HQL	Tue, Dec 1, 1998	11.75	12.25	11.75	12.13
1645	NYSE	HQL	Mon, Nov 30, 1998	12.38	12.38	11.88	11.88
1644	NYSE	HQL	Fri, Nov 27, 1998	12.13	12.38	12.13	12.25
1643	NYSE	HQL	Wed, Nov 25, 1998	12.13	12.13	12.00	12.00
1642	NYSE	HQL	Tue, Nov 24, 1998	12.31	12.31	12.06	12.06
1641	NYSE	HQL	Mon, Nov 23, 1998	12.13	12.50	12.06	12.19
1640	NYSE	HQL	Fri, Nov 20, 1998	11.81	12.06	11.81	12.00
1639	NYSE	HQL	Thu, Nov 19, 1998	12.06	12.31	12.06	12.31
1638	NYSE	HQL	Wed, Nov 18, 1998	12.13	12.38	12.06	12.06
1637	NYSE	HQL	Tue, Nov 17, 1998	12.38	12.38	12.13	12.13
1636	NYSE	HQL	Mon, Nov 16, 1998	12.38	12.50	12.25	12.38
1635	NYSE	HQL	Fri, Nov 13, 1998	12.44	12.50	12.31	12.50
1634	NYSE	HQL	Thu, Nov 12, 1998	12.38	12.38	12.25	12.31
1633	NYSE	HQL	Wed, Nov 11, 1998	12.50	12.56	12.38	12.38
1632	NYSE	HQL	Tue, Nov 10, 1998	12.38	12.56	12.38	12.50
1631	NYSE	HQL	Mon, Nov 9, 1998	12.50	12.63	12.25	12.50
1630	NYSE	HQL	Fri, Nov 6, 1998	12.25	12.56	12.25	12.44
1629	NYSE	HQL	Thu, Nov 5, 1998	12.25	12.63	12.19	12.63
1628	NYSE	HQL	Wed, Nov 4, 1998	12.00	12.19	12.00	12.13
1627	NYSE	HQL	Tue, Nov 3, 1998	11.88	12.00	11.75	11.88
1626	NYSE	HQL	Mon, Nov 2, 1998	11.75	12.00	11.56	12.00
1625	NYSE	HQL	Fri, Oct 30, 1998	11.44	11.75	11.44	11.75
1624	NYSE	HQL	Thu, Oct 29, 1998	11.25	11.44	11.13	11.44
1623	NYSE	HQL	Wed, Oct 28, 1998	11.13	11.25	11.00	11.25
1622	NYSE	HQL	Tue, Oct 27, 1998	11.19	11.38	11.00	11.00
1621	NYSE	HQL	Mon, Oct 26, 1998	10.94	11.13	10.94	11.06
1620	NYSE	HQL	Fri, Oct 23, 1998	10.94	11.06	10.94	11.00
1619	NYSE	HQL	Thu, Oct 22, 1998	10.75	11.00	10.63	11.00
1618	NYSE	HQL	Wed, Oct 21, 1998	10.81	10.94	10.63	10.88
1617	NYSE	HQL	Tue, Oct 20, 1998	10.63	11.00	10.56	10.81
1616	NYSE	HQL	Mon, Oct 19, 1998	10.31	10.69	10.25	10.50
1615	NYSE	HQL	Fri, Oct 16, 1998	10.25	10.75	10.25	10.38
1614	NYSE	HQL	Thu, Oct 15, 1998	9.63	10.13	9.63	10.13
1613	NYSE	HQL	Wed, Oct 14, 1998	9.50	9.69	9.50	9.69
1612	NYSE	HQL	Tue, Oct 13, 1998	9.94	9.94	9.63	9.63
1611	NYSE	HQL	Mon, Oct 12, 1998	9.69	10.06	9.69	10.00
1610	NYSE	HQL	Fri, Oct 9, 1998	9.25	9.44	9.25	9.38
1609	NYSE	HQL	Thu, Oct 8, 1998	9.44	9.44	9.00	9.00
1608	NYSE	HQL	Wed, Oct 7, 1998	9.88	10.00	9.50	9.75
1607	NYSE	HQL	Tue, Oct 6, 1998	9.94	10.13	9.75	9.81
1606	NYSE	HQL	Mon, Oct 5, 1998	10.31	10.31	9.75	9.75
1605	NYSE	HQL	Fri, Oct 2, 1998	10.31	10.50	9.88	10.25
1604	NYSE	HQL	Thu, Oct 1, 1998	10.56	10.63	10.25	10.25
1603	NYSE	HQL	Wed, Sep 30, 1998	11.00	11.00	10.88	10.88
1602	NYSE	HQL	Tue, Sep 29, 1998	11.13	11.19	11.00	11.00
1601	NYSE	HQL	Mon, Sep 28, 1998	11.31	11.38	11.06	11.13
1600	NYSE	HQL	Fri, Sep 25, 1998	11.06	11.19	10.75	11.19
1599	NYSE	HQL	Thu, Sep 24, 1998	11.50	11.50	11.13	11.13
1598	NYSE	HQL	Wed, Sep 23, 1998	11.06	11.44	11.06	11.44
1597	NYSE	HQL	Tue, Sep 22, 1998	10.69	11.19	10.69	11.19
1596	NYSE	HQL	Mon, Sep 21, 1998	10.31	10.81	10.25	10.81
1595	NYSE	HQL	Fri, Sep 18, 1998	10.25	10.63	10.25	10.44
1594	NYSE	HQL	Thu, Sep 17, 1998	10.44	10.44	10.19	10.25
1593	NYSE	HQL	Wed, Sep 16, 1998	10.44	10.69	10.31	10.56
1592	NYSE	HQL	Tue, Sep 15, 1998	10.50	10.69	10.38	10.44
1591	NYSE	HQL	Mon, Sep 14, 1998	10.00	10.63	10.00	10.38
1590	NYSE	HQL	Fri, Sep 11, 1998	9.75	10.06	9.69	9.88
1589	NYSE	HQL	Thu, Sep 10, 1998	9.88	10.00	9.56	9.63
1588	NYSE	HQL	Wed, Sep 9, 1998	10.19	10.25	10.13	10.19
1587	NYSE	HQL	Tue, Sep 8, 1998	10.00	10.38	9.75	10.31
1586	NYSE	HQL	Fri, Sep 4, 1998	9.63	10.13	9.44	9.69
1585	NYSE	HQL	Thu, Sep 3, 1998	9.81	9.94	9.50	9.81
1584	NYSE	HQL	Wed, Sep 2, 1998	10.19	10.19	9.88	9.88
1583	NYSE	HQL	Tue, Sep 1, 1998	9.50	9.88	9.25	9.88
1582	NYSE	HQL	Mon, Aug 31, 1998	9.75	10.00	9.25	9.44
1581	NYSE	HQL	Fri, Aug 28, 1998	10.38	10.44	10.25	10.25
1580	NYSE	HQL	Thu, Aug 27, 1998	10.50	10.50	10.00	10.31
1579	NYSE	HQL	Wed, Aug 26, 1998	11.25	11.25	10.75	10.88
1578	NYSE	HQL	Tue, Aug 25, 1998	11.25	11.50	11.25	11.38
1577	NYSE	HQL	Mon, Aug 24, 1998	11.31	11.50	11.19	11.25
1576	NYSE	HQL	Fri, Aug 21, 1998	11.38	11.38	11.06	11.25
1575	NYSE	HQL	Thu, Aug 20, 1998	11.75	11.88	11.75	11.75
1574	NYSE	HQL	Wed, Aug 19, 1998	12.13	12.13	11.75	11.88
1573	NYSE	HQL	Tue, Aug 18, 1998	12.06	12.13	11.88	12.13
1572	NYSE	HQL	Mon, Aug 17, 1998	12.00	12.00	11.81	12.00
1571	NYSE	HQL	Fri, Aug 14, 1998	11.94	12.13	11.94	11.94
1570	NYSE	HQL	Thu, Aug 13, 1998	12.00	12.19	11.88	12.00
1569	NYSE	HQL	Wed, Aug 12, 1998	11.75	12.06	11.75	11.94
1568	NYSE	HQL	Tue, Aug 11, 1998	12.00	12.13	11.56	11.63
1567	NYSE	HQL	Mon, Aug 10, 1998	12.31	12.44	12.31	12.31
1566	NYSE	HQL	Fri, Aug 7, 1998	12.06	12.25	12.00	12.25
1565	NYSE	HQL	Thu, Aug 6, 1998	11.75	11.94	11.63	11.94
1564	NYSE	HQL	Wed, Aug 5, 1998	11.94	12.00	11.75	11.94
1563	NYSE	HQL	Tue, Aug 4, 1998	12.50	12.50	12.06	12.06
1562	NYSE	HQL	Mon, Aug 3, 1998	12.63	12.63	12.56	12.63
1561	NYSE	HQL	Fri, Jul 31, 1998	13.00	13.00	12.50	12.50
1560	NYSE	HQL	Thu, Jul 30, 1998	12.94	12.94	12.75	12.88
1559	NYSE	HQL	Wed, Jul 29, 1998	12.75	12.81	12.75	12.75
1558	NYSE	HQL	Tue, Jul 28, 1998	12.81	12.81	12.75	12.81
1557	NYSE	HQL	Mon, Jul 27, 1998	13.19	13.19	12.50	12.94
1556	NYSE	HQL	Fri, Jul 24, 1998	13.19	13.31	13.19	13.25
1555	NYSE	HQL	Thu, Jul 23, 1998	13.31	13.38	13.13	13.19
1554	NYSE	HQL	Wed, Jul 22, 1998	13.31	13.38	13.25	13.31
1553	NYSE	HQL	Tue, Jul 21, 1998	13.44	13.50	13.31	13.31
1552	NYSE	HQL	Mon, Jul 20, 1998	13.31	13.38	13.31	13.38
1551	NYSE	HQL	Fri, Jul 17, 1998	13.25	13.38	13.25	13.25
1550	NYSE	HQL	Thu, Jul 16, 1998	13.19	13.31	13.19	13.25
1549	NYSE	HQL	Wed, Jul 15, 1998	13.25	13.25	13.13	13.19
1548	NYSE	HQL	Tue, Jul 14, 1998	13.13	13.31	13.13	13.31
1547	NYSE	HQL	Mon, Jul 13, 1998	13.13	13.19	13.13	13.13
1546	NYSE	HQL	Fri, Jul 10, 1998	13.25	13.31	13.13	13.19
1545	NYSE	HQL	Thu, Jul 9, 1998	13.38	13.38	13.13	13.13
1544	NYSE	HQL	Wed, Jul 8, 1998	13.38	13.44	13.31	13.44
1543	NYSE	HQL	Tue, Jul 7, 1998	13.25	13.31	13.25	13.31
1542	NYSE	HQL	Mon, Jul 6, 1998	13.25	13.31	13.13	13.19
1541	NYSE	HQL	Thu, Jul 2, 1998	13.25	13.31	13.13	13.13
1540	NYSE	HQL	Wed, Jul 1, 1998	13.31	13.38	13.25	13.38
1539	NYSE	HQL	Tue, Jun 30, 1998	13.19	13.19	13.06	13.19
1538	NYSE	HQL	Mon, Jun 29, 1998	13.13	13.25	13.06	13.06
1537	NYSE	HQL	Fri, Jun 26, 1998	13.00	13.25	12.94	13.00
1536	NYSE	HQL	Thu, Jun 25, 1998	13.25	13.25	13.00	13.13
1535	NYSE	HQL	Wed, Jun 24, 1998	13.19	13.19	12.88	13.19
1534	NYSE	HQL	Tue, Jun 23, 1998	13.00	13.25	13.00	13.19
1533	NYSE	HQL	Mon, Jun 22, 1998	13.00	13.19	12.88	13.00
1532	NYSE	HQL	Fri, Jun 19, 1998	12.94	13.13	12.94	13.13
1531	NYSE	HQL	Thu, Jun 18, 1998	13.00	13.19	12.75	12.94
1530	NYSE	HQL	Wed, Jun 17, 1998	13.00	13.25	13.00	13.13
1529	NYSE	HQL	Tue, Jun 16, 1998	13.63	13.75	13.25	13.25
1528	NYSE	HQL	Mon, Jun 15, 1998	13.94	13.94	13.50	13.50
1527	NYSE	HQL	Fri, Jun 12, 1998	14.13	14.25	13.88	13.94
1526	NYSE	HQL	Thu, Jun 11, 1998	14.25	14.25	13.94	13.94
1525	NYSE	HQL	Wed, Jun 10, 1998	14.25	14.25	14.06	14.06
1524	NYSE	HQL	Tue, Jun 9, 1998	14.19	14.31	14.13	14.31
1523	NYSE	HQL	Mon, Jun 8, 1998	14.31	14.31	14.06	14.31
1522	NYSE	HQL	Fri, Jun 5, 1998	14.13	14.25	14.00	14.25
1521	NYSE	HQL	Thu, Jun 4, 1998	14.38	14.38	14.06	14.25
1520	NYSE	HQL	Wed, Jun 3, 1998	14.38	14.38	14.31	14.31
1519	NYSE	HQL	Tue, Jun 2, 1998	14.38	14.44	14.25	14.25
1518	NYSE	HQL	Mon, Jun 1, 1998	14.56	14.56	14.13	14.38
1517	NYSE	HQL	Fri, May 29, 1998	14.44	14.50	14.38	14.44
1516	NYSE	HQL	Thu, May 28, 1998	14.31	14.50	14.31	14.38
1515	NYSE	HQL	Wed, May 27, 1998	14.75	14.75	14.00	14.44
1514	NYSE	HQL	Tue, May 26, 1998	14.69	14.88	14.56	14.75
1513	NYSE	HQL	Fri, May 22, 1998	14.69	14.88	14.56	14.56
1512	NYSE	HQL	Thu, May 21, 1998	14.56	14.88	14.56	14.81
1511	NYSE	HQL	Wed, May 20, 1998	14.88	14.88	14.63	14.63
1510	NYSE	HQL	Tue, May 19, 1998	14.81	14.88	14.75	14.81
1509	NYSE	HQL	Mon, May 18, 1998	14.94	14.94	14.63	14.81
1508	NYSE	HQL	Fri, May 15, 1998	14.94	14.94	14.63	14.75
1507	NYSE	HQL	Thu, May 14, 1998	14.94	14.94	14.75	14.94
1506	NYSE	HQL	Wed, May 13, 1998	15.19	15.19	14.75	14.88
1505	NYSE	HQL	Tue, May 12, 1998	15.19	15.19	15.00	15.00
1504	NYSE	HQL	Mon, May 11, 1998	14.88	15.38	14.75	15.06
1503	NYSE	HQL	Fri, May 8, 1998	14.81	14.88	14.75	14.88
1502	NYSE	HQL	Thu, May 7, 1998	14.75	14.88	14.75	14.81
1501	NYSE	HQL	Wed, May 6, 1998	14.75	14.88	14.63	14.75
1500	NYSE	HQL	Tue, May 5, 1998	14.63	14.81	14.44	14.63
1499	NYSE	HQL	Mon, May 4, 1998	14.25	14.56	14.25	14.44
1498	NYSE	HQL	Fri, May 1, 1998	14.38	14.38	14.25	14.38
1497	NYSE	HQL	Thu, Apr 30, 1998	14.38	14.38	14.19	14.25
1496	NYSE	HQL	Wed, Apr 29, 1998	14.06	14.50	14.06	14.38
1495	NYSE	HQL	Tue, Apr 28, 1998	14.38	14.38	13.88	14.25
1494	NYSE	HQL	Mon, Apr 27, 1998	14.50	14.50	13.88	14.25
1493	NYSE	HQL	Fri, Apr 24, 1998	14.38	14.63	14.31	14.63
1492	NYSE	HQL	Thu, Apr 23, 1998	14.56	14.81	14.31	14.50
1491	NYSE	HQL	Wed, Apr 22, 1998	14.81	14.81	14.50	14.56
1490	NYSE	HQL	Tue, Apr 21, 1998	14.63	14.81	14.56	14.81
1489	NYSE	HQL	Mon, Apr 20, 1998	14.75	14.81	14.56	14.56
1488	NYSE	HQL	Fri, Apr 17, 1998	14.63	14.63	14.44	14.63
1487	NYSE	HQL	Thu, Apr 16, 1998	14.63	14.75	14.50	14.75
1486	NYSE	HQL	Wed, Apr 15, 1998	14.69	15.00	14.56	14.75
1485	NYSE	HQL	Tue, Apr 14, 1998	14.63	14.63	14.50	14.63
1484	NYSE	HQL	Mon, Apr 13, 1998	14.44	15.00	14.38	14.38
1483	NYSE	HQL	Thu, Apr 9, 1998	14.38	14.50	14.31	14.31
1482	NYSE	HQL	Wed, Apr 8, 1998	14.38	14.50	14.19	14.31
1481	NYSE	HQL	Tue, Apr 7, 1998	14.44	14.50	14.25	14.38
1480	NYSE	HQL	Mon, Apr 6, 1998	14.25	14.44	14.25	14.38
1479	NYSE	HQL	Fri, Apr 3, 1998	14.13	14.25	14.06	14.13
1478	NYSE	HQL	Thu, Apr 2, 1998	14.13	14.19	14.06	14.06
1477	NYSE	HQL	Wed, Apr 1, 1998	14.06	14.13	14.00	14.00
1476	NYSE	HQL	Tue, Mar 31, 1998	14.00	14.19	13.94	14.00
1475	NYSE	HQL	Mon, Mar 30, 1998	14.06	14.13	13.94	13.94
1474	NYSE	HQL	Fri, Mar 27, 1998	13.94	14.06	13.88	13.94
1473	NYSE	HQL	Thu, Mar 26, 1998	14.06	14.06	13.94	13.94
1472	NYSE	HQL	Wed, Mar 25, 1998	14.00	14.19	14.00	14.06
1471	NYSE	HQL	Tue, Mar 24, 1998	14.06	14.19	14.00	14.00
1470	NYSE	HQL	Mon, Mar 23, 1998	14.06	14.19	14.00	14.00
1469	NYSE	HQL	Fri, Mar 20, 1998	14.19	14.25	14.13	14.13
1468	NYSE	HQL	Thu, Mar 19, 1998	14.19	14.25	14.06	14.13
1467	NYSE	HQL	Wed, Mar 18, 1998	14.19	14.19	14.06	14.06
1466	NYSE	HQL	Tue, Mar 17, 1998	14.13	14.25	14.00	14.13
1465	NYSE	HQL	Mon, Mar 16, 1998	14.13	14.25	14.13	14.25
1464	NYSE	HQL	Fri, Mar 13, 1998	14.06	14.19	14.00	14.13
1463	NYSE	HQL	Thu, Mar 12, 1998	14.13	14.19	14.00	14.19
1462	NYSE	HQL	Wed, Mar 11, 1998	13.94	14.06	13.94	14.06
1461	NYSE	HQL	Tue, Mar 10, 1998	14.00	14.06	13.88	13.94
1460	NYSE	HQL	Mon, Mar 9, 1998	13.75	14.00	13.75	13.94
1459	NYSE	HQL	Fri, Mar 6, 1998	13.88	13.94	13.69	13.94
1458	NYSE	HQL	Thu, Mar 5, 1998	13.75	13.75	13.56	13.75
1457	NYSE	HQL	Wed, Mar 4, 1998	13.75	13.88	13.63	13.88
1456	NYSE	HQL	Tue, Mar 3, 1998	14.13	14.13	13.50	13.94
1455	NYSE	HQL	Mon, Mar 2, 1998	14.06	14.25	14.00	14.13
1454	NYSE	HQL	Fri, Feb 27, 1998	14.13	14.19	14.00	14.06
1453	NYSE	HQL	Thu, Feb 26, 1998	14.00	14.19	14.00	14.13
1452	NYSE	HQL	Wed, Feb 25, 1998	13.88	14.19	13.88	14.06
1451	NYSE	HQL	Tue, Feb 24, 1998	14.25	14.25	13.81	14.00
1450	NYSE	HQL	Mon, Feb 23, 1998	14.13	14.25	13.88	14.00
1449	NYSE	HQL	Fri, Feb 20, 1998	14.00	14.13	14.00	14.13
1448	NYSE	HQL	Thu, Feb 19, 1998	14.13	14.25	14.00	14.13
1447	NYSE	HQL	Wed, Feb 18, 1998	13.88	14.25	13.75	14.25
1446	NYSE	HQL	Tue, Feb 17, 1998	13.94	14.00	13.75	13.88
1445	NYSE	HQL	Fri, Feb 13, 1998	14.00	14.00	13.63	13.94
1444	NYSE	HQL	Thu, Feb 12, 1998	14.06	14.06	13.88	14.00
1443	NYSE	HQL	Wed, Feb 11, 1998	14.00	14.13	13.94	14.06
1442	NYSE	HQL	Tue, Feb 10, 1998	14.00	14.06	13.88	14.00
1441	NYSE	HQL	Mon, Feb 9, 1998	13.81	14.31	13.63	14.00
1440	NYSE	HQL	Fri, Feb 6, 1998	13.75	14.25	13.75	13.94
1439	NYSE	HQL	Thu, Feb 5, 1998	14.06	14.06	13.75	13.75
1438	NYSE	HQL	Wed, Feb 4, 1998	13.94	14.25	13.88	13.94
1437	NYSE	HQL	Tue, Feb 3, 1998	14.00	14.19	13.88	13.88
1436	NYSE	HQL	Mon, Feb 2, 1998	13.44	14.13	13.44	14.00
1435	NYSE	HQL	Fri, Jan 30, 1998	13.38	13.63	13.00	13.31
1434	NYSE	HQL	Thu, Jan 29, 1998	13.38	13.63	13.31	13.44
1433	NYSE	HQL	Wed, Jan 28, 1998	12.88	13.31	12.81	13.25
1432	NYSE	HQL	Tue, Jan 27, 1998	12.81	13.13	12.81	13.13
1431	NYSE	HQL	Mon, Jan 26, 1998	12.94	12.94	12.88	12.94
1430	NYSE	HQL	Fri, Jan 23, 1998	13.00	13.06	12.94	13.00
1429	NYSE	HQL	Thu, Jan 22, 1998	13.13	13.13	13.00	13.06
1428	NYSE	HQL	Wed, Jan 21, 1998	13.19	13.25	13.06	13.13
1427	NYSE	HQL	Tue, Jan 20, 1998	13.06	13.31	12.88	13.31
1426	NYSE	HQL	Fri, Jan 16, 1998	12.81	13.00	12.75	13.00
1425	NYSE	HQL	Thu, Jan 15, 1998	12.75	12.81	12.69	12.69
1424	NYSE	HQL	Wed, Jan 14, 1998	12.81	12.88	12.56	12.88
1423	NYSE	HQL	Tue, Jan 13, 1998	12.50	12.75	12.50	12.69
1422	NYSE	HQL	Mon, Jan 12, 1998	12.00	12.50	12.00	12.50
1421	NYSE	HQL	Fri, Jan 9, 1998	12.75	12.88	12.50	12.50
1420	NYSE	HQL	Thu, Jan 8, 1998	13.00	13.00	12.75	13.00
1419	NYSE	HQL	Wed, Jan 7, 1998	13.13	13.19	12.88	13.13
1418	NYSE	HQL	Tue, Jan 6, 1998	12.94	13.25	12.88	13.25
1417	NYSE	HQL	Mon, Jan 5, 1998	13.13	13.13	12.94	12.94
1416	NYSE	HQL	Fri, Jan 2, 1998	13.13	13.25	12.75	13.06
1415	NYSE	HQL	Wed, Dec 31, 1997	13.00	13.25	12.94	13.13
1414	NYSE	HQL	Tue, Dec 30, 1997	12.63	13.25	12.63	13.13
1413	NYSE	HQL	Mon, Dec 29, 1997	12.63	13.00	12.25	12.75
1412	NYSE	HQL	Fri, Dec 26, 1997	12.88	12.88	12.63	12.75
1411	NYSE	HQL	Wed, Dec 24, 1997	13.00	13.00	12.88	12.88
1410	NYSE	HQL	Tue, Dec 23, 1997	12.63	13.13	12.38	12.88
1409	NYSE	HQL	Mon, Dec 22, 1997	12.75	12.81	12.63	12.75
1408	NYSE	HQL	Fri, Dec 19, 1997	13.25	13.25	12.50	13.00
1407	NYSE	HQL	Thu, Dec 18, 1997	13.38	13.38	12.81	13.25
1406	NYSE	HQL	Wed, Dec 17, 1997	12.81	13.38	12.81	13.25
1405	NYSE	HQL	Tue, Dec 16, 1997	12.81	13.13	12.81	12.88
1404	NYSE	HQL	Mon, Dec 15, 1997	13.19	13.19	12.69	12.81
1403	NYSE	HQL	Fri, Dec 12, 1997	13.50	13.50	13.19	13.31
1402	NYSE	HQL	Thu, Dec 11, 1997	13.75	13.88	13.50	13.63
1401	NYSE	HQL	Wed, Dec 10, 1997	14.13	14.19	13.63	13.63
1400	NYSE	HQL	Tue, Dec 9, 1997	13.88	14.25	13.63	14.25
1399	NYSE	HQL	Mon, Dec 8, 1997	13.88	14.06	13.75	14.00
1398	NYSE	HQL	Fri, Dec 5, 1997	13.69	14.00	13.56	13.75
1397	NYSE	HQL	Thu, Dec 4, 1997	13.25	14.00	13.25	13.75
1396	NYSE	HQL	Wed, Dec 3, 1997	13.31	13.38	13.06	13.38
1395	NYSE	HQL	Tue, Dec 2, 1997	13.50	13.56	13.31	13.50
1394	NYSE	HQL	Mon, Dec 1, 1997	13.31	13.50	13.19	13.50
1393	NYSE	HQL	Fri, Nov 28, 1997	13.19	13.19	12.94	13.19
1392	NYSE	HQL	Wed, Nov 26, 1997	13.13	13.13	13.00	13.06
1391	NYSE	HQL	Tue, Nov 25, 1997	13.25	13.25	13.06	13.06
1390	NYSE	HQL	Mon, Nov 24, 1997	13.44	13.50	13.13	13.13
1389	NYSE	HQL	Fri, Nov 21, 1997	13.50	13.56	13.13	13.56
1388	NYSE	HQL	Thu, Nov 20, 1997	13.38	13.63	13.25	13.56
1387	NYSE	HQL	Wed, Nov 19, 1997	13.50	13.50	13.13	13.25
1386	NYSE	HQL	Tue, Nov 18, 1997	14.56	14.56	14.31	14.38
1385	NYSE	HQL	Mon, Nov 17, 1997	14.25	14.50	14.13	14.44
1384	NYSE	HQL	Fri, Nov 14, 1997	13.94	14.00	13.81	14.00
1383	NYSE	HQL	Thu, Nov 13, 1997	14.25	14.25	13.75	13.75
1382	NYSE	HQL	Wed, Nov 12, 1997	14.38	14.38	14.00	14.00
1381	NYSE	HQL	Tue, Nov 11, 1997	14.50	14.69	14.38	14.38
1380	NYSE	HQL	Mon, Nov 10, 1997	14.50	14.63	14.50	14.56
1379	NYSE	HQL	Fri, Nov 7, 1997	14.44	14.50	14.44	14.44
1378	NYSE	HQL	Thu, Nov 6, 1997	14.81	14.88	14.69	14.88
1377	NYSE	HQL	Wed, Nov 5, 1997	14.63	14.81	14.63	14.75
1376	NYSE	HQL	Tue, Nov 4, 1997	14.25	14.69	14.25	14.69
1375	NYSE	HQL	Mon, Nov 3, 1997	14.44	14.63	14.25	14.50
1374	NYSE	HQL	Fri, Oct 31, 1997	14.13	14.31	14.00	14.31
1373	NYSE	HQL	Thu, Oct 30, 1997	14.06	14.25	13.75	14.00
1372	NYSE	HQL	Wed, Oct 29, 1997	14.25	14.50	14.19	14.38
1371	NYSE	HQL	Tue, Oct 28, 1997	12.00	14.00	11.56	14.00
1370	NYSE	HQL	Mon, Oct 27, 1997	14.94	14.94	13.75	13.75
1369	NYSE	HQL	Fri, Oct 24, 1997	15.38	15.38	14.94	15.00
1368	NYSE	HQL	Thu, Oct 23, 1997	15.25	15.25	15.00	15.19
1367	NYSE	HQL	Wed, Oct 22, 1997	15.56	15.75	15.31	15.50
1366	NYSE	HQL	Tue, Oct 21, 1997	15.25	15.75	15.25	15.56
1365	NYSE	HQL	Mon, Oct 20, 1997	15.00	15.19	15.00	15.13
1364	NYSE	HQL	Fri, Oct 17, 1997	15.50	15.50	15.00	15.13
1363	NYSE	HQL	Thu, Oct 16, 1997	15.94	15.94	15.63	15.63
1362	NYSE	HQL	Wed, Oct 15, 1997	15.81	16.00	15.81	15.88
1361	NYSE	HQL	Tue, Oct 14, 1997	15.94	16.13	15.75	15.94
1360	NYSE	HQL	Mon, Oct 13, 1997	16.00	16.06	15.88	15.94
1359	NYSE	HQL	Fri, Oct 10, 1997	15.75	15.81	15.69	15.75
1358	NYSE	HQL	Thu, Oct 9, 1997	15.81	15.81	15.75	15.75
1357	NYSE	HQL	Wed, Oct 8, 1997	16.06	16.06	15.69	15.81
1356	NYSE	HQL	Tue, Oct 7, 1997	15.75	16.13	15.75	16.00
1355	NYSE	HQL	Mon, Oct 6, 1997	15.50	15.69	15.44	15.63
1354	NYSE	HQL	Fri, Oct 3, 1997	15.38	15.50	15.19	15.25
1353	NYSE	HQL	Thu, Oct 2, 1997	15.31	15.44	15.25	15.25
1352	NYSE	HQL	Wed, Oct 1, 1997	15.25	15.38	15.19	15.25
1351	NYSE	HQL	Tue, Sep 30, 1997	15.00	15.13	15.00	15.13
1350	NYSE	HQL	Mon, Sep 29, 1997	15.31	15.31	15.06	15.13
1349	NYSE	HQL	Fri, Sep 26, 1997	15.25	15.38	15.13	15.19
1348	NYSE	HQL	Thu, Sep 25, 1997	14.88	15.13	14.75	14.94
1347	NYSE	HQL	Wed, Sep 24, 1997	15.19	15.19	14.94	14.94
1346	NYSE	HQL	Tue, Sep 23, 1997	15.31	15.44	15.13	15.13
1345	NYSE	HQL	Mon, Sep 22, 1997	15.06	15.25	14.88	15.19
1344	NYSE	HQL	Fri, Sep 19, 1997	14.81	15.25	14.69	14.94
1343	NYSE	HQL	Thu, Sep 18, 1997	14.81	15.00	14.63	14.69
1342	NYSE	HQL	Wed, Sep 17, 1997	14.69	14.69	14.44	14.69
1341	NYSE	HQL	Tue, Sep 16, 1997	14.19	14.50	14.19	14.31
1340	NYSE	HQL	Mon, Sep 15, 1997	14.25	14.31	14.13	14.19
1339	NYSE	HQL	Fri, Sep 12, 1997	13.81	14.13	13.81	14.13
1338	NYSE	HQL	Thu, Sep 11, 1997	13.63	13.94	13.63	13.94
1337	NYSE	HQL	Wed, Sep 10, 1997	13.69	13.88	13.69	13.75
1336	NYSE	HQL	Tue, Sep 9, 1997	13.69	13.88	13.69	13.81
1335	NYSE	HQL	Mon, Sep 8, 1997	13.56	13.75	13.56	13.75
1334	NYSE	HQL	Fri, Sep 5, 1997	13.69	13.75	13.56	13.56
1333	NYSE	HQL	Thu, Sep 4, 1997	13.75	13.75	13.56	13.63
1332	NYSE	HQL	Wed, Sep 3, 1997	13.56	13.63	13.44	13.63
1331	NYSE	HQL	Tue, Sep 2, 1997	13.31	13.63	13.25	13.63
1330	NYSE	HQL	Fri, Aug 29, 1997	12.88	13.13	12.88	13.00
1329	NYSE	HQL	Thu, Aug 28, 1997	13.06	13.06	12.88	12.88
1328	NYSE	HQL	Wed, Aug 27, 1997	12.88	13.06	12.88	13.00
1327	NYSE	HQL	Tue, Aug 26, 1997	12.94	13.06	12.94	12.94
1326	NYSE	HQL	Mon, Aug 25, 1997	12.81	13.06	12.81	12.94
1325	NYSE	HQL	Fri, Aug 22, 1997	12.81	12.88	12.75	12.88
1324	NYSE	HQL	Thu, Aug 21, 1997	13.06	13.13	12.88	12.94
1323	NYSE	HQL	Wed, Aug 20, 1997	12.81	13.00	12.75	12.94
1322	NYSE	HQL	Tue, Aug 19, 1997	12.81	13.00	12.75	13.00
1321	NYSE	HQL	Mon, Aug 18, 1997	12.94	13.00	12.63	12.75
1320	NYSE	HQL	Fri, Aug 15, 1997	12.88	12.88	12.69	12.88
1319	NYSE	HQL	Thu, Aug 14, 1997	12.75	12.88	12.75	12.81
1318	NYSE	HQL	Wed, Aug 13, 1997	12.94	12.94	12.69	12.69
1317	NYSE	HQL	Tue, Aug 12, 1997	12.81	13.19	12.75	12.81
1316	NYSE	HQL	Mon, Aug 11, 1997	13.00	13.00	12.75	12.75
1315	NYSE	HQL	Fri, Aug 8, 1997	13.06	13.06	12.81	12.88
1314	NYSE	HQL	Thu, Aug 7, 1997	13.25	13.31	13.13	13.19
1313	NYSE	HQL	Wed, Aug 6, 1997	12.94	13.19	12.94	13.19
1312	NYSE	HQL	Tue, Aug 5, 1997	13.00	13.00	12.88	13.00
1311	NYSE	HQL	Mon, Aug 4, 1997	12.88	13.00	12.88	13.00
1310	NYSE	HQL	Fri, Aug 1, 1997	12.88	12.94	12.81	12.88
1309	NYSE	HQL	Thu, Jul 31, 1997	12.88	12.88	12.75	12.75
1308	NYSE	HQL	Wed, Jul 30, 1997	12.81	13.00	12.81	12.94
1307	NYSE	HQL	Tue, Jul 29, 1997	12.75	12.88	12.75	12.88
1306	NYSE	HQL	Mon, Jul 28, 1997	13.00	13.00	12.81	12.88
1305	NYSE	HQL	Fri, Jul 25, 1997	12.94	13.00	12.88	13.00
1304	NYSE	HQL	Thu, Jul 24, 1997	12.88	12.94	12.81	12.94
1303	NYSE	HQL	Wed, Jul 23, 1997	12.81	12.88	12.75	12.81
1302	NYSE	HQL	Tue, Jul 22, 1997	12.75	12.81	12.56	12.75
1301	NYSE	HQL	Mon, Jul 21, 1997	12.81	12.81	12.75	12.75
1300	NYSE	HQL	Fri, Jul 18, 1997	12.81	12.88	12.75	12.81
1299	NYSE	HQL	Thu, Jul 17, 1997	12.94	13.06	12.88	12.88
1298	NYSE	HQL	Wed, Jul 16, 1997	12.88	13.00	12.81	12.88
1297	NYSE	HQL	Tue, Jul 15, 1997	12.88	12.94	12.81	12.88
1296	NYSE	HQL	Mon, Jul 14, 1997	12.88	12.94	12.75	12.81
1295	NYSE	HQL	Fri, Jul 11, 1997	12.88	13.00	12.75	12.88
1294	NYSE	HQL	Thu, Jul 10, 1997	12.69	12.88	12.69	12.88
1293	NYSE	HQL	Wed, Jul 9, 1997	12.81	12.81	12.69	12.69
1292	NYSE	HQL	Tue, Jul 8, 1997	12.75	12.75	12.63	12.75
1291	NYSE	HQL	Mon, Jul 7, 1997	12.69	12.75	12.63	12.63
1290	NYSE	HQL	Thu, Jul 3, 1997	12.63	12.75	12.63	12.75
1289	NYSE	HQL	Wed, Jul 2, 1997	12.63	12.63	12.56	12.63
1288	NYSE	HQL	Tue, Jul 1, 1997	12.56	12.63	12.56	12.63
1287	NYSE	HQL	Mon, Jun 30, 1997	12.63	12.63	12.56	12.63
1286	NYSE	HQL	Fri, Jun 27, 1997	12.69	12.69	12.56	12.56
1285	NYSE	HQL	Thu, Jun 26, 1997	12.75	12.75	12.63	12.63
1284	NYSE	HQL	Wed, Jun 25, 1997	12.81	12.81	12.69	12.75
1283	NYSE	HQL	Tue, Jun 24, 1997	12.75	12.88	12.56	12.75
1282	NYSE	HQL	Mon, Jun 23, 1997	12.75	12.88	12.50	12.50
1281	NYSE	HQL	Fri, Jun 20, 1997	12.75	12.75	12.75	12.75
1280	NYSE	HQL	Thu, Jun 19, 1997	12.88	12.88	12.75	12.75
1279	NYSE	HQL	Wed, Jun 18, 1997	12.75	13.00	12.75	13.00
1278	NYSE	HQL	Tue, Jun 17, 1997	12.88	13.00	12.88	13.00
1277	NYSE	HQL	Mon, Jun 16, 1997	12.88	12.88	12.88	12.88
1276	NYSE	HQL	Fri, Jun 13, 1997	12.88	13.00	12.88	12.88
1275	NYSE	HQL	Thu, Jun 12, 1997	12.88	12.88	12.63	12.75
1274	NYSE	HQL	Wed, Jun 11, 1997	13.00	13.13	12.88	13.00
1273	NYSE	HQL	Tue, Jun 10, 1997	13.00	13.13	13.00	13.13
1272	NYSE	HQL	Mon, Jun 9, 1997	13.25	13.25	13.00	13.00
1271	NYSE	HQL	Fri, Jun 6, 1997	13.25	13.25	13.00	13.13
1270	NYSE	HQL	Thu, Jun 5, 1997	12.63	13.00	12.63	12.88
1269	NYSE	HQL	Wed, Jun 4, 1997	12.75	12.75	12.63	12.75
1268	NYSE	HQL	Tue, Jun 3, 1997	12.63	12.75	12.63	12.75
1267	NYSE	HQL	Mon, Jun 2, 1997	12.50	12.63	12.50	12.63
1266	NYSE	HQL	Fri, May 30, 1997	12.50	12.50	12.25	12.50
1265	NYSE	HQL	Thu, May 29, 1997	12.38	12.50	12.38	12.50
1264	NYSE	HQL	Wed, May 28, 1997	12.38	12.38	12.25	12.25
1263	NYSE	HQL	Tue, May 27, 1997	12.38	12.38	12.13	12.38
1262	NYSE	HQL	Fri, May 23, 1997	12.13	12.38	12.13	12.38
1261	NYSE	HQL	Thu, May 22, 1997	12.13	12.13	12.00	12.00
1260	NYSE	HQL	Wed, May 21, 1997	12.00	12.13	12.00	12.13
1259	NYSE	HQL	Tue, May 20, 1997	12.13	12.13	12.00	12.13
1258	NYSE	HQL	Mon, May 19, 1997	12.13	12.25	12.00	12.13
1257	NYSE	HQL	Fri, May 16, 1997	12.00	12.25	12.00	12.13
1256	NYSE	HQL	Thu, May 15, 1997	12.13	12.13	12.00	12.13
1255	NYSE	HQL	Wed, May 14, 1997	12.00	12.13	11.88	12.13
1254	NYSE	HQL	Tue, May 13, 1997	12.00	12.13	12.00	12.13
1253	NYSE	HQL	Mon, May 12, 1997	12.13	12.13	12.00	12.00
1252	NYSE	HQL	Fri, May 9, 1997	12.13	12.13	12.00	12.13
1251	NYSE	HQL	Thu, May 8, 1997	12.13	12.13	12.00	12.13
1250	NYSE	HQL	Wed, May 7, 1997	12.13	12.25	12.13	12.13
1249	NYSE	HQL	Tue, May 6, 1997	12.00	12.25	12.00	12.25
1248	NYSE	HQL	Mon, May 5, 1997	11.88	12.00	11.75	12.00
1247	NYSE	HQL	Fri, May 2, 1997	11.50	11.75	11.50	11.75
1246	NYSE	HQL	Thu, May 1, 1997	11.50	11.50	11.50	11.50
1245	NYSE	HQL	Wed, Apr 30, 1997	11.63	11.63	11.38	11.63
1244	NYSE	HQL	Tue, Apr 29, 1997	11.50	11.63	11.38	11.63
1243	NYSE	HQL	Mon, Apr 28, 1997	11.50	11.50	11.38	11.38
1242	NYSE	HQL	Fri, Apr 25, 1997	11.63	11.63	11.38	11.50
1241	NYSE	HQL	Thu, Apr 24, 1997	11.75	11.75	11.38	11.63
1240	NYSE	HQL	Wed, Apr 23, 1997	11.75	11.75	11.63	11.75
1239	NYSE	HQL	Tue, Apr 22, 1997	11.63	11.75	11.63	11.75
1238	NYSE	HQL	Mon, Apr 21, 1997	11.63	11.75	11.50	11.63
1237	NYSE	HQL	Fri, Apr 18, 1997	11.63	11.75	11.63	11.75
1236	NYSE	HQL	Thu, Apr 17, 1997	11.75	11.88	11.38	11.50
1235	NYSE	HQL	Wed, Apr 16, 1997	11.88	12.00	11.75	11.75
1234	NYSE	HQL	Tue, Apr 15, 1997	11.88	12.00	11.63	11.75
1233	NYSE	HQL	Mon, Apr 14, 1997	12.00	12.00	11.38	11.63
1232	NYSE	HQL	Fri, Apr 11, 1997	12.50	12.50	12.25	12.25
1231	NYSE	HQL	Thu, Apr 10, 1997	12.50	12.50	12.38	12.38
1230	NYSE	HQL	Wed, Apr 9, 1997	12.50	12.63	12.38	12.63
1229	NYSE	HQL	Tue, Apr 8, 1997	12.25	12.50	12.25	12.25
1228	NYSE	HQL	Mon, Apr 7, 1997	12.13	12.50	12.13	12.25
1227	NYSE	HQL	Fri, Apr 4, 1997	12.25	12.25	12.13	12.25
1226	NYSE	HQL	Thu, Apr 3, 1997	12.25	12.38	12.13	12.38
1225	NYSE	HQL	Wed, Apr 2, 1997	12.38	12.38	12.13	12.13
1224	NYSE	HQL	Tue, Apr 1, 1997	12.50	12.63	12.38	12.50
1223	NYSE	HQL	Mon, Mar 31, 1997	12.88	12.88	12.63	12.63
1222	NYSE	HQL	Thu, Mar 27, 1997	13.13	13.13	12.88	13.00
1221	NYSE	HQL	Wed, Mar 26, 1997	13.00	13.13	12.88	13.13
1220	NYSE	HQL	Tue, Mar 25, 1997	13.00	13.13	12.88	12.88
1219	NYSE	HQL	Mon, Mar 24, 1997	13.00	13.13	13.00	13.00
1218	NYSE	HQL	Fri, Mar 21, 1997	13.13	13.25	13.13	13.13
1217	NYSE	HQL	Thu, Mar 20, 1997	13.38	13.38	13.25	13.25
1216	NYSE	HQL	Wed, Mar 19, 1997	13.63	13.75	13.25	13.38
1215	NYSE	HQL	Tue, Mar 18, 1997	13.63	13.88	13.63	13.75
1214	NYSE	HQL	Mon, Mar 17, 1997	13.88	13.88	13.63	13.75
1213	NYSE	HQL	Fri, Mar 14, 1997	14.13	14.13	14.00	14.00
1212	NYSE	HQL	Thu, Mar 13, 1997	14.25	14.38	14.25	14.25
1211	NYSE	HQL	Wed, Mar 12, 1997	14.38	14.38	14.25	14.25
1210	NYSE	HQL	Tue, Mar 11, 1997	14.50	14.50	14.25	14.38
1209	NYSE	HQL	Mon, Mar 10, 1997	14.13	14.38	14.13	14.25
1208	NYSE	HQL	Fri, Mar 7, 1997	14.13	14.38	14.13	14.25
1207	NYSE	HQL	Thu, Mar 6, 1997	14.00	14.25	14.00	14.25
1206	NYSE	HQL	Wed, Mar 5, 1997	14.00	14.00	13.88	14.00
1205	NYSE	HQL	Tue, Mar 4, 1997	13.88	14.00	13.88	14.00
1204	NYSE	HQL	Mon, Mar 3, 1997	13.75	13.88	13.75	13.75
1203	NYSE	HQL	Fri, Feb 28, 1997	14.13	14.13	14.00	14.13
1202	NYSE	HQL	Thu, Feb 27, 1997	14.25	14.38	14.25	14.25
1201	NYSE	HQL	Wed, Feb 26, 1997	14.38	14.50	14.25	14.38
1200	NYSE	HQL	Tue, Feb 25, 1997	14.50	14.50	14.38	14.50
1199	NYSE	HQL	Mon, Feb 24, 1997	14.50	14.63	14.50	14.50
1198	NYSE	HQL	Fri, Feb 21, 1997	14.63	14.75	14.63	14.63
1197	NYSE	HQL	Thu, Feb 20, 1997	14.88	14.88	14.75	14.75
1196	NYSE	HQL	Wed, Feb 19, 1997	14.63	14.88	14.63	14.88
1195	NYSE	HQL	Tue, Feb 18, 1997	14.75	14.75	14.63	14.75
1194	NYSE	HQL	Fri, Feb 14, 1997	14.75	14.75	14.63	14.63
1193	NYSE	HQL	Thu, Feb 13, 1997	14.63	14.75	14.50	14.75
1192	NYSE	HQL	Wed, Feb 12, 1997	14.50	14.63	14.38	14.63
1191	NYSE	HQL	Tue, Feb 11, 1997	14.25	14.38	14.13	14.38
1190	NYSE	HQL	Mon, Feb 10, 1997	14.38	14.38	14.13	14.25
1189	NYSE	HQL	Fri, Feb 7, 1997	14.38	14.50	14.25	14.38
1188	NYSE	HQL	Thu, Feb 6, 1997	14.25	14.38	14.25	14.25
1187	NYSE	HQL	Wed, Feb 5, 1997	14.50	14.50	14.13	14.25
1186	NYSE	HQL	Tue, Feb 4, 1997	14.25	14.50	14.25	14.50
1185	NYSE	HQL	Mon, Feb 3, 1997	14.38	14.38	14.25	14.25
1184	NYSE	HQL	Fri, Jan 31, 1997	14.25	14.38	14.25	14.25
1183	NYSE	HQL	Thu, Jan 30, 1997	14.25	14.38	14.25	14.38
1182	NYSE	HQL	Wed, Jan 29, 1997	14.13	14.25	14.13	14.13
1181	NYSE	HQL	Tue, Jan 28, 1997	14.13	14.25	14.13	14.13
1180	NYSE	HQL	Mon, Jan 27, 1997	14.00	14.13	13.88	14.00
1179	NYSE	HQL	Fri, Jan 24, 1997	14.25	14.25	14.00	14.00
1178	NYSE	HQL	Thu, Jan 23, 1997	14.25	14.38	14.13	14.13
1177	NYSE	HQL	Wed, Jan 22, 1997	14.25	14.25	14.13	14.13
1176	NYSE	HQL	Tue, Jan 21, 1997	14.00	14.25	14.00	14.25
1175	NYSE	HQL	Mon, Jan 20, 1997	14.25	14.25	14.00	14.13
1174	NYSE	HQL	Fri, Jan 17, 1997	14.00	14.25	14.00	14.25
1173	NYSE	HQL	Thu, Jan 16, 1997	14.13	14.13	14.00	14.13
1172	NYSE	HQL	Wed, Jan 15, 1997	13.75	14.13	13.75	14.00
1171	NYSE	HQL	Tue, Jan 14, 1997	13.50	13.88	13.50	13.88
1170	NYSE	HQL	Mon, Jan 13, 1997	13.50	13.63	13.50	13.63
1169	NYSE	HQL	Fri, Jan 10, 1997	13.38	13.50	13.25	13.38
1168	NYSE	HQL	Thu, Jan 9, 1997	13.38	13.50	13.38	13.38
1167	NYSE	HQL	Wed, Jan 8, 1997	13.63	13.63	13.38	13.38
1166	NYSE	HQL	Tue, Jan 7, 1997	13.50	13.50	13.38	13.50
1165	NYSE	HQL	Mon, Jan 6, 1997	13.63	13.88	13.50	13.50
1164	NYSE	HQL	Fri, Jan 3, 1997	13.63	13.88	13.50	13.50
1163	NYSE	HQL	Thu, Jan 2, 1997	13.63	13.88	13.63	13.75
1162	NYSE	HQL	Tue, Dec 31, 1996	14.00	14.00	13.50	13.75
1161	NYSE	HQL	Mon, Dec 30, 1996	14.13	14.13	14.00	14.13
1160	NYSE	HQL	Fri, Dec 27, 1996	14.00	14.25	14.00	14.13
1159	NYSE	HQL	Thu, Dec 26, 1996	13.88	13.88	13.63	13.75
1158	NYSE	HQL	Tue, Dec 24, 1996	14.00	14.00	13.63	13.75
1157	NYSE	HQL	Mon, Dec 23, 1996	13.75	13.88	13.63	13.88
1156	NYSE	HQL	Fri, Dec 20, 1996	13.88	14.00	13.75	13.88
1155	NYSE	HQL	Thu, Dec 19, 1996	13.88	13.88	13.75	13.88
1154	NYSE	HQL	Wed, Dec 18, 1996	13.63	13.88	13.50	13.75
1153	NYSE	HQL	Tue, Dec 17, 1996	13.50	13.50	13.50	13.50
1152	NYSE	HQL	Mon, Dec 16, 1996	13.75	13.75	13.50	13.50
1151	NYSE	HQL	Fri, Dec 13, 1996	13.63	13.75	13.63	13.63
1150	NYSE	HQL	Thu, Dec 12, 1996	13.63	13.88	13.63	13.75
1149	NYSE	HQL	Wed, Dec 11, 1996	13.88	13.88	13.63	13.63
1148	NYSE	HQL	Tue, Dec 10, 1996	13.88	14.00	13.75	13.88
1147	NYSE	HQL	Mon, Dec 9, 1996	13.75	13.88	13.75	13.88
1146	NYSE	HQL	Fri, Dec 6, 1996	13.88	14.00	13.63	13.75
1145	NYSE	HQL	Thu, Dec 5, 1996	13.63	14.25	13.50	14.00
1144	NYSE	HQL	Wed, Dec 4, 1996	13.38	13.75	13.38	13.63
1143	NYSE	HQL	Tue, Dec 3, 1996	13.00	13.50	13.00	13.38
1142	NYSE	HQL	Mon, Dec 2, 1996	13.00	13.00	12.88	12.88
1141	NYSE	HQL	Fri, Nov 29, 1996	13.00	13.00	12.88	13.00
1140	NYSE	HQL	Wed, Nov 27, 1996	12.88	13.00	12.75	12.88
1139	NYSE	HQL	Tue, Nov 26, 1996	12.75	12.88	12.63	12.88
1138	NYSE	HQL	Mon, Nov 25, 1996	12.75	12.88	12.75	12.75
1137	NYSE	HQL	Fri, Nov 22, 1996	12.75	12.88	12.75	12.75
1136	NYSE	HQL	Thu, Nov 21, 1996	12.75	12.75	12.75	12.75
1135	NYSE	HQL	Wed, Nov 20, 1996	12.75	12.88	12.63	12.75
1134	NYSE	HQL	Tue, Nov 19, 1996	12.75	12.88	12.63	12.75
1133	NYSE	HQL	Mon, Nov 18, 1996	12.50	12.63	12.38	12.50
1132	NYSE	HQL	Fri, Nov 15, 1996	12.75	12.75	12.63	12.63
1131	NYSE	HQL	Thu, Nov 14, 1996	12.75	12.75	12.63	12.75
1130	NYSE	HQL	Wed, Nov 13, 1996	14.13	14.13	13.88	14.00
1129	NYSE	HQL	Tue, Nov 12, 1996	14.25	14.25	14.13	14.25
1128	NYSE	HQL	Mon, Nov 11, 1996	14.13	14.25	14.13	14.25
1127	NYSE	HQL	Fri, Nov 8, 1996	14.13	14.25	14.13	14.13
1126	NYSE	HQL	Thu, Nov 7, 1996	14.00	14.00	14.00	14.00
1125	NYSE	HQL	Wed, Nov 6, 1996	14.13	14.13	14.00	14.00
1124	NYSE	HQL	Tue, Nov 5, 1996	13.63	14.13	13.63	14.13
1123	NYSE	HQL	Mon, Nov 4, 1996	13.75	13.88	13.63	13.63
1122	NYSE	HQL	Fri, Nov 1, 1996	14.00	14.00	13.88	13.88
1121	NYSE	HQL	Thu, Oct 31, 1996	14.00	14.13	14.00	14.00
1120	NYSE	HQL	Wed, Oct 30, 1996	14.00	14.13	14.00	14.00
1119	NYSE	HQL	Tue, Oct 29, 1996	13.88	14.13	13.88	13.88
1118	NYSE	HQL	Mon, Oct 28, 1996	14.13	14.13	14.00	14.00
1117	NYSE	HQL	Fri, Oct 25, 1996	14.38	14.38	14.25	14.25
1116	NYSE	HQL	Thu, Oct 24, 1996	14.50	14.63	14.38	14.38
1115	NYSE	HQL	Wed, Oct 23, 1996	14.50	14.63	14.50	14.63
1114	NYSE	HQL	Tue, Oct 22, 1996	14.63	14.63	14.50	14.63
1113	NYSE	HQL	Mon, Oct 21, 1996	14.75	14.75	14.63	14.75
1112	NYSE	HQL	Fri, Oct 18, 1996	14.88	14.88	14.63	14.75
1111	NYSE	HQL	Thu, Oct 17, 1996	14.88	15.00	14.75	15.00
1110	NYSE	HQL	Wed, Oct 16, 1996	15.00	15.13	14.88	14.88
1109	NYSE	HQL	Tue, Oct 15, 1996	15.00	15.00	14.88	15.00
1108	NYSE	HQL	Mon, Oct 14, 1996	15.00	15.13	15.00	15.13
1107	NYSE	HQL	Fri, Oct 11, 1996	15.13	15.25	15.13	15.13
1106	NYSE	HQL	Thu, Oct 10, 1996	15.13	15.13	15.00	15.00
1105	NYSE	HQL	Wed, Oct 9, 1996	15.00	15.13	14.88	15.00
1104	NYSE	HQL	Tue, Oct 8, 1996	15.00	15.13	15.00	15.00
1103	NYSE	HQL	Mon, Oct 7, 1996	15.25	15.25	15.13	15.25
1102	NYSE	HQL	Fri, Oct 4, 1996	15.00	15.25	15.00	15.13
1101	NYSE	HQL	Thu, Oct 3, 1996	15.00	15.25	15.00	15.00
1100	NYSE	HQL	Wed, Oct 2, 1996	15.00	15.13	14.88	15.00
1099	NYSE	HQL	Tue, Oct 1, 1996	14.88	15.00	14.88	14.88
1098	NYSE	HQL	Mon, Sep 30, 1996	14.75	15.00	14.75	15.00
1097	NYSE	HQL	Fri, Sep 27, 1996	14.75	14.88	14.75	14.88
1096	NYSE	HQL	Thu, Sep 26, 1996	14.63	14.88	14.63	14.75
1095	NYSE	HQL	Wed, Sep 25, 1996	14.38	14.63	14.38	14.63
1094	NYSE	HQL	Tue, Sep 24, 1996	14.50	14.63	14.38	14.50
1093	NYSE	HQL	Mon, Sep 23, 1996	14.63	14.63	14.38	14.38
1092	NYSE	HQL	Fri, Sep 20, 1996	14.75	14.75	14.63	14.63
1091	NYSE	HQL	Thu, Sep 19, 1996	14.50	14.75	14.50	14.75
1090	NYSE	HQL	Wed, Sep 18, 1996	14.63	14.63	14.50	14.63
1089	NYSE	HQL	Tue, Sep 17, 1996	14.63	14.63	14.63	14.63
1088	NYSE	HQL	Mon, Sep 16, 1996	14.63	14.75	14.63	14.63
1087	NYSE	HQL	Fri, Sep 13, 1996	14.50	14.63	14.50	14.50
1086	NYSE	HQL	Thu, Sep 12, 1996	14.38	14.50	14.38	14.38
1085	NYSE	HQL	Wed, Sep 11, 1996	14.50	14.50	14.38	14.38
1084	NYSE	HQL	Tue, Sep 10, 1996	14.50	14.63	14.50	14.50
1083	NYSE	HQL	Mon, Sep 9, 1996	14.50	14.63	14.50	14.63
1082	NYSE	HQL	Fri, Sep 6, 1996	14.50	14.50	14.50	14.50
1081	NYSE	HQL	Thu, Sep 5, 1996	14.63	14.63	14.50	14.63
1080	NYSE	HQL	Wed, Sep 4, 1996	14.50	14.63	14.50	14.63
1079	NYSE	HQL	Tue, Sep 3, 1996	14.50	14.50	14.38	14.38
1078	NYSE	HQL	Fri, Aug 30, 1996	14.50	14.63	14.50	14.50
1077	NYSE	HQL	Thu, Aug 29, 1996	14.63	14.63	14.63	14.63
1076	NYSE	HQL	Wed, Aug 28, 1996	14.75	14.75	14.63	14.63
1075	NYSE	HQL	Tue, Aug 27, 1996	14.50	14.75	14.50	14.75
1074	NYSE	HQL	Mon, Aug 26, 1996	14.63	14.63	14.38	14.38
1073	NYSE	HQL	Fri, Aug 23, 1996	14.63	14.75	14.50	14.75
1072	NYSE	HQL	Thu, Aug 22, 1996	14.50	14.63	14.50	14.63
1071	NYSE	HQL	Wed, Aug 21, 1996	14.25	14.50	14.25	14.38
1070	NYSE	HQL	Tue, Aug 20, 1996	14.38	14.50	14.38	14.38
1069	NYSE	HQL	Mon, Aug 19, 1996	14.38	14.50	14.25	14.38
1068	NYSE	HQL	Fri, Aug 16, 1996	14.25	14.38	14.25	14.25
1067	NYSE	HQL	Thu, Aug 15, 1996	14.25	14.25	14.13	14.13
1066	NYSE	HQL	Wed, Aug 14, 1996	14.38	14.63	14.38	14.38
1065	NYSE	HQL	Tue, Aug 13, 1996	14.25	14.63	14.13	14.38
1064	NYSE	HQL	Mon, Aug 12, 1996	14.38	14.38	14.00	14.25
1063	NYSE	HQL	Fri, Aug 9, 1996	14.25	14.50	14.13	14.38
1062	NYSE	HQL	Thu, Aug 8, 1996	14.13	14.25	14.00	14.13
1061	NYSE	HQL	Wed, Aug 7, 1996	14.13	14.25	14.00	14.25
1060	NYSE	HQL	Tue, Aug 6, 1996	13.88	14.25	13.88	14.25
1059	NYSE	HQL	Mon, Aug 5, 1996	13.88	14.13	13.88	13.88
1058	NYSE	HQL	Fri, Aug 2, 1996	13.63	14.25	13.63	14.00
1057	NYSE	HQL	Thu, Aug 1, 1996	13.50	13.75	13.50	13.63
1056	NYSE	HQL	Wed, Jul 31, 1996	13.25	13.63	13.25	13.63
1055	NYSE	HQL	Tue, Jul 30, 1996	13.38	13.38	13.25	13.25
1054	NYSE	HQL	Mon, Jul 29, 1996	13.25	13.38	13.25	13.25
1053	NYSE	HQL	Fri, Jul 26, 1996	13.13	13.38	13.13	13.25
1052	NYSE	HQL	Thu, Jul 25, 1996	12.75	13.25	12.75	13.25
1051	NYSE	HQL	Wed, Jul 24, 1996	12.75	12.88	12.63	12.75
1050	NYSE	HQL	Tue, Jul 23, 1996	13.63	13.75	12.88	13.00
1049	NYSE	HQL	Mon, Jul 22, 1996	13.63	13.63	13.63	13.63
1048	NYSE	HQL	Fri, Jul 19, 1996	14.00	14.00	13.63	13.75
1047	NYSE	HQL	Thu, Jul 18, 1996	13.75	14.00	13.38	14.00
1046	NYSE	HQL	Wed, Jul 17, 1996	13.00	13.63	13.00	13.63
1045	NYSE	HQL	Tue, Jul 16, 1996	12.88	13.00	12.38	12.88
1044	NYSE	HQL	Mon, Jul 15, 1996	13.38	13.38	12.88	13.00
1043	NYSE	HQL	Fri, Jul 12, 1996	13.38	13.75	13.38	13.50
1042	NYSE	HQL	Thu, Jul 11, 1996	14.38	14.50	12.88	13.50
1041	NYSE	HQL	Wed, Jul 10, 1996	14.75	14.75	14.50	14.50
1040	NYSE	HQL	Tue, Jul 9, 1996	14.88	14.88	14.75	14.75
1039	NYSE	HQL	Mon, Jul 8, 1996	15.00	15.00	14.75	14.88
1038	NYSE	HQL	Fri, Jul 5, 1996	15.25	15.38	15.00	15.13
1037	NYSE	HQL	Wed, Jul 3, 1996	15.38	15.50	15.25	15.38
1036	NYSE	HQL	Tue, Jul 2, 1996	15.25	15.38	15.13	15.25
1035	NYSE	HQL	Mon, Jul 1, 1996	15.00	15.25	15.00	15.25
1034	NYSE	HQL	Fri, Jun 28, 1996	15.00	15.00	14.88	14.88
1033	NYSE	HQL	Thu, Jun 27, 1996	14.88	15.00	14.88	15.00
1032	NYSE	HQL	Wed, Jun 26, 1996	15.00	15.00	14.75	15.00
1031	NYSE	HQL	Tue, Jun 25, 1996	15.13	15.13	15.00	15.13
1030	NYSE	HQL	Mon, Jun 24, 1996	15.13	15.13	15.00	15.13
1029	NYSE	HQL	Fri, Jun 21, 1996	15.00	15.25	15.00	15.13
1028	NYSE	HQL	Thu, Jun 20, 1996	15.50	15.63	14.88	15.00
1027	NYSE	HQL	Wed, Jun 19, 1996	16.00	16.00	15.38	15.38
1026	NYSE	HQL	Tue, Jun 18, 1996	16.25	16.25	15.88	16.00
1025	NYSE	HQL	Mon, Jun 17, 1996	16.25	16.38	16.13	16.38
1024	NYSE	HQL	Fri, Jun 14, 1996	16.50	16.50	16.25	16.25
1023	NYSE	HQL	Thu, Jun 13, 1996	16.63	16.63	16.38	16.50
1022	NYSE	HQL	Wed, Jun 12, 1996	16.63	16.63	16.50	16.50
1021	NYSE	HQL	Tue, Jun 11, 1996	16.63	16.63	16.50	16.63
1020	NYSE	HQL	Mon, Jun 10, 1996	16.50	16.63	16.50	16.50
1019	NYSE	HQL	Fri, Jun 7, 1996	16.63	16.75	16.50	16.63
1018	NYSE	HQL	Thu, Jun 6, 1996	16.75	16.88	16.63	16.63
1017	NYSE	HQL	Wed, Jun 5, 1996	16.63	16.75	16.63	16.75
1016	NYSE	HQL	Tue, Jun 4, 1996	16.75	16.88	16.63	16.88
1015	NYSE	HQL	Mon, Jun 3, 1996	16.88	16.88	16.75	16.88
1014	NYSE	HQL	Fri, May 31, 1996	16.75	16.88	16.63	16.75
1013	NYSE	HQL	Thu, May 30, 1996	16.63	16.75	16.50	16.75
1012	NYSE	HQL	Wed, May 29, 1996	16.75	16.75	16.63	16.63
1011	NYSE	HQL	Tue, May 28, 1996	16.88	16.88	16.63	16.75
1010	NYSE	HQL	Fri, May 24, 1996	16.63	16.88	16.63	16.88
1009	NYSE	HQL	Thu, May 23, 1996	16.63	16.75	16.63	16.63
1008	NYSE	HQL	Wed, May 22, 1996	16.63	16.63	16.50	16.63
1007	NYSE	HQL	Tue, May 21, 1996	16.63	16.63	16.50	16.63
1006	NYSE	HQL	Mon, May 20, 1996	16.50	16.63	16.38	16.63
1005	NYSE	HQL	Fri, May 17, 1996	16.50	16.50	16.38	16.50
1004	NYSE	HQL	Thu, May 16, 1996	16.63	16.63	16.38	16.50
1003	NYSE	HQL	Wed, May 15, 1996	16.38	16.63	16.38	16.63
1002	NYSE	HQL	Tue, May 14, 1996	16.25	16.50	16.25	16.38
1001	NYSE	HQL	Mon, May 13, 1996	16.00	16.25	15.88	16.25
1000	NYSE	HQL	Fri, May 10, 1996	16.00	16.00	15.88	16.00
999	NYSE	HQL	Thu, May 9, 1996	15.88	16.00	15.88	16.00
998	NYSE	HQL	Wed, May 8, 1996	15.88	16.00	15.88	16.00
997	NYSE	HQL	Tue, May 7, 1996	15.88	16.00	15.88	16.00
996	NYSE	HQL	Mon, May 6, 1996	16.13	16.13	15.88	16.00
995	NYSE	HQL	Fri, May 3, 1996	15.75	16.13	15.75	15.88
994	NYSE	HQL	Thu, May 2, 1996	15.88	16.00	15.75	15.75
993	NYSE	HQL	Wed, May 1, 1996	15.88	16.00	15.75	16.00
992	NYSE	HQL	Tue, Apr 30, 1996	15.63	15.88	15.63	15.88
991	NYSE	HQL	Mon, Apr 29, 1996	15.63	15.75	15.38	15.63
990	NYSE	HQL	Fri, Apr 26, 1996	15.50	15.75	15.38	15.50
989	NYSE	HQL	Thu, Apr 25, 1996	15.50	15.50	15.25	15.50
988	NYSE	HQL	Wed, Apr 24, 1996	15.38	15.50	15.38	15.38
987	NYSE	HQL	Tue, Apr 23, 1996	15.50	15.63	15.38	15.50
986	NYSE	HQL	Mon, Apr 22, 1996	15.38	15.50	15.25	15.50
985	NYSE	HQL	Fri, Apr 19, 1996	15.13	15.38	15.13	15.25
984	NYSE	HQL	Thu, Apr 18, 1996	15.13	15.25	15.00	15.25
983	NYSE	HQL	Wed, Apr 17, 1996	14.88	15.13	14.75	14.88
982	NYSE	HQL	Tue, Apr 16, 1996	15.00	15.13	14.75	15.00
981	NYSE	HQL	Mon, Apr 15, 1996	14.63	15.00	14.63	14.88
980	NYSE	HQL	Fri, Apr 12, 1996	14.63	14.75	14.50	14.63
979	NYSE	HQL	Thu, Apr 11, 1996	15.13	15.13	14.50	14.50
978	NYSE	HQL	Wed, Apr 10, 1996	15.50	15.50	15.25	15.25
977	NYSE	HQL	Tue, Apr 9, 1996	15.38	15.50	15.38	15.38
976	NYSE	HQL	Mon, Apr 8, 1996	15.63	15.63	15.38	15.38
975	NYSE	HQL	Thu, Apr 4, 1996	15.88	16.00	15.75	15.88
974	NYSE	HQL	Wed, Apr 3, 1996	16.00	16.00	15.63	15.88
973	NYSE	HQL	Tue, Apr 2, 1996	15.88	16.00	15.88	16.00
972	NYSE	HQL	Mon, Apr 1, 1996	15.38	15.75	15.38	15.75
971	NYSE	HQL	Fri, Mar 29, 1996	15.63	15.63	15.38	15.50
970	NYSE	HQL	Thu, Mar 28, 1996	15.38	15.50	15.38	15.50
969	NYSE	HQL	Wed, Mar 27, 1996	15.63	15.63	15.25	15.38
968	NYSE	HQL	Tue, Mar 26, 1996	15.63	15.63	15.50	15.63
967	NYSE	HQL	Mon, Mar 25, 1996	15.63	15.75	15.50	15.75
966	NYSE	HQL	Fri, Mar 22, 1996	15.63	15.63	15.50	15.63
965	NYSE	HQL	Thu, Mar 21, 1996	15.75	15.75	15.50	15.63
964	NYSE	HQL	Wed, Mar 20, 1996	15.63	15.75	15.63	15.75
963	NYSE	HQL	Tue, Mar 19, 1996	15.75	15.75	15.63	15.75
962	NYSE	HQL	Mon, Mar 18, 1996	15.63	15.63	15.50	15.63
961	NYSE	HQL	Fri, Mar 15, 1996	15.63	15.63	15.50	15.63
960	NYSE	HQL	Thu, Mar 14, 1996	15.75	15.75	15.25	15.50
959	NYSE	HQL	Wed, Mar 13, 1996	15.88	15.88	15.75	15.88
958	NYSE	HQL	Tue, Mar 12, 1996	16.00	16.00	15.75	16.00
957	NYSE	HQL	Mon, Mar 11, 1996	16.00	16.38	16.00	16.13
956	NYSE	HQL	Fri, Mar 8, 1996	16.63	16.63	16.00	16.00
955	NYSE	HQL	Thu, Mar 7, 1996	16.75	16.88	16.75	16.75
954	NYSE	HQL	Wed, Mar 6, 1996	16.63	16.75	16.63	16.75
953	NYSE	HQL	Tue, Mar 5, 1996	16.63	16.63	16.50	16.63
952	NYSE	HQL	Mon, Mar 4, 1996	16.50	16.50	16.38	16.50
951	NYSE	HQL	Fri, Mar 1, 1996	16.50	16.50	16.38	16.50
950	NYSE	HQL	Thu, Feb 29, 1996	16.25	16.38	16.25	16.38
949	NYSE	HQL	Wed, Feb 28, 1996	16.38	16.38	16.25	16.25
948	NYSE	HQL	Tue, Feb 27, 1996	16.38	16.38	16.25	16.38
947	NYSE	HQL	Mon, Feb 26, 1996	16.50	16.50	16.25	16.25
946	NYSE	HQL	Fri, Feb 23, 1996	16.63	16.63	16.38	16.50
945	NYSE	HQL	Thu, Feb 22, 1996	16.38	16.63	16.25	16.63
944	NYSE	HQL	Wed, Feb 21, 1996	15.75	16.25	15.75	16.25
943	NYSE	HQL	Tue, Feb 20, 1996	16.00	16.00	15.63	15.63
942	NYSE	HQL	Fri, Feb 16, 1996	15.88	16.13	15.88	16.00
941	NYSE	HQL	Thu, Feb 15, 1996	15.88	16.00	15.75	15.75
940	NYSE	HQL	Wed, Feb 14, 1996	16.25	16.25	15.88	16.00
939	NYSE	HQL	Tue, Feb 13, 1996	16.50	16.50	16.25	16.25
938	NYSE	HQL	Mon, Feb 12, 1996	16.50	16.63	16.38	16.63
937	NYSE	HQL	Fri, Feb 9, 1996	16.50	16.63	16.38	16.50
936	NYSE	HQL	Thu, Feb 8, 1996	16.63	16.63	16.38	16.38
935	NYSE	HQL	Wed, Feb 7, 1996	16.63	16.63	16.50	16.50
934	NYSE	HQL	Tue, Feb 6, 1996	16.50	16.63	16.50	16.63
933	NYSE	HQL	Mon, Feb 5, 1996	16.75	16.75	16.63	16.63
932	NYSE	HQL	Fri, Feb 2, 1996	16.88	16.88	16.63	16.63
931	NYSE	HQL	Thu, Feb 1, 1996	16.75	16.88	16.63	16.75
930	NYSE	HQL	Wed, Jan 31, 1996	16.25	16.75	16.25	16.63
929	NYSE	HQL	Tue, Jan 30, 1996	15.88	16.38	15.88	16.25
928	NYSE	HQL	Mon, Jan 29, 1996	15.63	15.88	15.63	15.88
927	NYSE	HQL	Fri, Jan 26, 1996	15.63	15.75	15.63	15.75
926	NYSE	HQL	Thu, Jan 25, 1996	15.75	15.75	15.63	15.63
925	NYSE	HQL	Wed, Jan 24, 1996	15.50	15.75	15.50	15.75
924	NYSE	HQL	Tue, Jan 23, 1996	15.63	15.63	15.50	15.50
923	NYSE	HQL	Mon, Jan 22, 1996	15.63	15.63	15.50	15.50
922	NYSE	HQL	Fri, Jan 19, 1996	15.38	15.63	15.25	15.63
921	NYSE	HQL	Thu, Jan 18, 1996	15.50	15.50	15.25	15.38
920	NYSE	HQL	Wed, Jan 17, 1996	15.25	15.50	15.13	15.38
919	NYSE	HQL	Tue, Jan 16, 1996	15.00	15.25	15.00	15.25
918	NYSE	HQL	Mon, Jan 15, 1996	15.00	15.25	15.00	15.00
917	NYSE	HQL	Fri, Jan 12, 1996	15.13	15.13	15.00	15.00
916	NYSE	HQL	Thu, Jan 11, 1996	15.00	15.13	14.75	15.13
915	NYSE	HQL	Wed, Jan 10, 1996	15.13	15.13	14.88	14.88
914	NYSE	HQL	Tue, Jan 9, 1996	15.38	15.50	15.13	15.38
913	NYSE	HQL	Mon, Jan 8, 1996	15.25	15.63	15.13	15.38
912	NYSE	HQL	Fri, Jan 5, 1996	15.25	15.38	14.75	15.13
911	NYSE	HQL	Thu, Jan 4, 1996	15.75	15.75	15.13	15.13
910	NYSE	HQL	Wed, Jan 3, 1996	15.25	15.50	15.13	15.50
909	NYSE	HQL	Tue, Jan 2, 1996	15.00	15.25	14.75	15.25
908	NYSE	HQL	Fri, Dec 29, 1995	14.88	15.00	14.75	15.00
907	NYSE	HQL	Thu, Dec 28, 1995	14.88	14.88	14.75	14.75
906	NYSE	HQL	Wed, Dec 27, 1995	14.88	14.88	14.63	14.75
905	NYSE	HQL	Tue, Dec 26, 1995	15.00	15.00	14.63	14.75
904	NYSE	HQL	Fri, Dec 22, 1995	14.50	15.38	14.50	14.88
903	NYSE	HQL	Thu, Dec 21, 1995	13.00	14.25	13.00	14.25
902	NYSE	HQL	Wed, Dec 20, 1995	12.88	13.00	12.88	13.00
901	NYSE	HQL	Tue, Dec 19, 1995	12.63	12.88	12.63	12.88
900	NYSE	HQL	Mon, Dec 18, 1995	12.88	12.88	12.63	12.63
899	NYSE	HQL	Fri, Dec 15, 1995	12.88	13.13	12.88	13.00
898	NYSE	HQL	Thu, Dec 14, 1995	13.00	13.13	13.00	13.13
897	NYSE	HQL	Wed, Dec 13, 1995	13.00	13.00	12.88	13.00
896	NYSE	HQL	Tue, Dec 12, 1995	12.88	13.13	12.88	13.13
895	NYSE	HQL	Mon, Dec 11, 1995	12.88	13.13	12.88	13.13
894	NYSE	HQL	Fri, Dec 8, 1995	13.00	13.00	12.88	13.00
893	NYSE	HQL	Thu, Dec 7, 1995	13.13	13.25	12.88	13.00
892	NYSE	HQL	Wed, Dec 6, 1995	13.00	13.00	12.88	13.00
891	NYSE	HQL	Tue, Dec 5, 1995	12.63	13.00	12.63	13.00
890	NYSE	HQL	Mon, Dec 4, 1995	12.75	12.75	12.63	12.63
889	NYSE	HQL	Fri, Dec 1, 1995	12.50	12.75	12.50	12.75
888	NYSE	HQL	Thu, Nov 30, 1995	12.50	12.50	12.38	12.50
887	NYSE	HQL	Wed, Nov 29, 1995	12.50	12.50	12.38	12.50
886	NYSE	HQL	Tue, Nov 28, 1995	12.50	12.50	12.38	12.50
885	NYSE	HQL	Mon, Nov 27, 1995	12.50	12.75	12.50	12.63
884	NYSE	HQL	Fri, Nov 24, 1995	12.63	12.63	12.63	12.63
883	NYSE	HQL	Wed, Nov 22, 1995	12.50	12.63	12.50	12.63
882	NYSE	HQL	Tue, Nov 21, 1995	12.63	12.63	12.50	12.50
881	NYSE	HQL	Mon, Nov 20, 1995	12.50	12.63	12.50	12.63
880	NYSE	HQL	Fri, Nov 17, 1995	12.38	12.50	12.38	12.38
879	NYSE	HQL	Thu, Nov 16, 1995	12.50	12.50	12.50	12.50
878	NYSE	HQL	Wed, Nov 15, 1995	12.38	12.50	12.38	12.50
877	NYSE	HQL	Tue, Nov 14, 1995	12.50	12.50	12.38	12.50
876	NYSE	HQL	Mon, Nov 13, 1995	12.50	12.63	12.50	12.63
875	NYSE	HQL	Fri, Nov 10, 1995	12.50	12.63	12.50	12.63
874	NYSE	HQL	Thu, Nov 9, 1995	12.50	12.63	12.50	12.63
873	NYSE	HQL	Wed, Nov 8, 1995	12.50	12.63	12.50	12.50
872	NYSE	HQL	Tue, Nov 7, 1995	12.50	12.50	12.50	12.50
871	NYSE	HQL	Mon, Nov 6, 1995	12.50	12.50	12.50	12.50
870	NYSE	HQL	Fri, Nov 3, 1995	12.50	12.63	12.38	12.50
869	NYSE	HQL	Thu, Nov 2, 1995	12.38	12.50	12.38	12.38
868	NYSE	HQL	Wed, Nov 1, 1995	12.50	12.50	12.38	12.50
867	NYSE	HQL	Tue, Oct 31, 1995	12.50	12.50	12.38	12.50
866	NYSE	HQL	Mon, Oct 30, 1995	12.50	12.50	12.38	12.50
865	NYSE	HQL	Fri, Oct 27, 1995	12.38	12.50	12.38	12.50
864	NYSE	HQL	Thu, Oct 26, 1995	12.50	12.63	12.50	12.50
863	NYSE	HQL	Wed, Oct 25, 1995	12.63	12.63	12.50	12.63
862	NYSE	HQL	Tue, Oct 24, 1995	12.50	12.63	12.50	12.63
861	NYSE	HQL	Mon, Oct 23, 1995	12.50	12.63	12.50	12.50
860	NYSE	HQL	Fri, Oct 20, 1995	12.50	12.50	12.50	12.50
859	NYSE	HQL	Thu, Oct 19, 1995	12.50	12.63	12.50	12.50
858	NYSE	HQL	Wed, Oct 18, 1995	12.63	12.63	12.50	12.63
857	NYSE	HQL	Tue, Oct 17, 1995	12.50	12.50	12.38	12.50
856	NYSE	HQL	Mon, Oct 16, 1995	12.25	12.50	12.13	12.38
855	NYSE	HQL	Fri, Oct 13, 1995	12.00	12.13	12.00	12.13
854	NYSE	HQL	Thu, Oct 12, 1995	11.75	12.00	11.75	11.88
853	NYSE	HQL	Wed, Oct 11, 1995	11.75	11.88	11.75	11.75
852	NYSE	HQL	Tue, Oct 10, 1995	12.25	12.25	11.50	11.75
851	NYSE	HQL	Mon, Oct 9, 1995	12.50	12.50	12.25	12.25
850	NYSE	HQL	Fri, Oct 6, 1995	12.50	12.50	12.38	12.50
849	NYSE	HQL	Thu, Oct 5, 1995	12.50	12.50	12.38	12.38
848	NYSE	HQL	Wed, Oct 4, 1995	12.63	12.63	12.38	12.50
847	NYSE	HQL	Tue, Oct 3, 1995	12.75	12.75	12.63	12.63
846	NYSE	HQL	Mon, Oct 2, 1995	12.75	12.75	12.63	12.63
845	NYSE	HQL	Fri, Sep 29, 1995	12.75	12.88	12.63	12.88
844	NYSE	HQL	Thu, Sep 28, 1995	12.75	12.88	12.63	12.75
843	NYSE	HQL	Wed, Sep 27, 1995	12.88	12.88	12.75	12.75
842	NYSE	HQL	Tue, Sep 26, 1995	12.75	12.88	12.75	12.88
841	NYSE	HQL	Mon, Sep 25, 1995	12.88	12.88	12.75	12.75
840	NYSE	HQL	Fri, Sep 22, 1995	12.75	12.88	12.75	12.75
839	NYSE	HQL	Thu, Sep 21, 1995	12.88	12.88	12.75	12.88
838	NYSE	HQL	Wed, Sep 20, 1995	12.75	12.88	12.75	12.75
837	NYSE	HQL	Tue, Sep 19, 1995	12.75	12.88	12.75	12.75
836	NYSE	HQL	Mon, Sep 18, 1995	12.88	12.88	12.75	12.75
835	NYSE	HQL	Fri, Sep 15, 1995	13.00	13.00	12.88	13.00
834	NYSE	HQL	Thu, Sep 14, 1995	13.00	13.00	12.88	13.00
833	NYSE	HQL	Wed, Sep 13, 1995	13.00	13.13	12.88	13.00
832	NYSE	HQL	Tue, Sep 12, 1995	12.88	13.00	12.88	13.00
831	NYSE	HQL	Mon, Sep 11, 1995	12.63	13.00	12.63	13.00
830	NYSE	HQL	Fri, Sep 8, 1995	12.63	12.63	12.50	12.63
829	NYSE	HQL	Thu, Sep 7, 1995	12.63	12.75	12.63	12.75
828	NYSE	HQL	Wed, Sep 6, 1995	12.38	12.63	12.38	12.63
827	NYSE	HQL	Tue, Sep 5, 1995	12.50	12.50	12.38	12.38
826	NYSE	HQL	Fri, Sep 1, 1995	12.50	12.50	12.38	12.50
825	NYSE	HQL	Thu, Aug 31, 1995	12.38	12.50	12.25	12.50
824	NYSE	HQL	Wed, Aug 30, 1995	12.50	12.50	12.38	12.50
823	NYSE	HQL	Tue, Aug 29, 1995	12.38	12.50	12.25	12.50
822	NYSE	HQL	Mon, Aug 28, 1995	12.50	12.50	12.50	12.50
821	NYSE	HQL	Fri, Aug 25, 1995	12.63	12.63	12.50	12.63
820	NYSE	HQL	Thu, Aug 24, 1995	12.63	12.63	12.50	12.63
819	NYSE	HQL	Wed, Aug 23, 1995	12.75	12.75	12.63	12.75
818	NYSE	HQL	Tue, Aug 22, 1995	12.63	12.75	12.63	12.63
817	NYSE	HQL	Mon, Aug 21, 1995	12.75	12.88	12.63	12.63
816	NYSE	HQL	Fri, Aug 18, 1995	12.75	12.75	12.75	12.75
815	NYSE	HQL	Thu, Aug 17, 1995	12.88	12.88	12.63	12.75
814	NYSE	HQL	Wed, Aug 16, 1995	12.75	12.88	12.75	12.88
813	NYSE	HQL	Tue, Aug 15, 1995	13.00	13.00	12.63	12.75
812	NYSE	HQL	Mon, Aug 14, 1995	12.63	12.88	12.63	12.88
811	NYSE	HQL	Fri, Aug 11, 1995	12.38	12.63	12.38	12.63
810	NYSE	HQL	Thu, Aug 10, 1995	12.38	12.63	12.25	12.25
809	NYSE	HQL	Wed, Aug 9, 1995	11.75	12.38	11.63	12.38
808	NYSE	HQL	Tue, Aug 8, 1995	11.63	11.63	11.50	11.63
807	NYSE	HQL	Mon, Aug 7, 1995	11.50	11.63	11.38	11.63
806	NYSE	HQL	Fri, Aug 4, 1995	11.38	11.50	11.38	11.38
805	NYSE	HQL	Thu, Aug 3, 1995	11.50	11.50	11.38	11.38
804	NYSE	HQL	Wed, Aug 2, 1995	11.50	11.75	11.50	11.75
803	NYSE	HQL	Tue, Aug 1, 1995	11.63	11.63	11.50	11.63
802	NYSE	HQL	Mon, Jul 31, 1995	11.63	11.75	11.63	11.75
801	NYSE	HQL	Fri, Jul 28, 1995	11.25	11.63	11.25	11.63
800	NYSE	HQL	Thu, Jul 27, 1995	10.88	11.13	10.88	11.13
799	NYSE	HQL	Wed, Jul 26, 1995	10.88	11.00	10.88	11.00
798	NYSE	HQL	Tue, Jul 25, 1995	11.00	11.00	10.88	10.88
797	NYSE	HQL	Mon, Jul 24, 1995	11.00	11.00	10.88	10.88
796	NYSE	HQL	Fri, Jul 21, 1995	10.88	11.00	10.88	10.88
795	NYSE	HQL	Thu, Jul 20, 1995	11.00	11.13	10.88	10.88
794	NYSE	HQL	Wed, Jul 19, 1995	11.13	11.13	10.88	11.00
793	NYSE	HQL	Tue, Jul 18, 1995	11.13	11.13	11.13	11.13
792	NYSE	HQL	Mon, Jul 17, 1995	11.13	11.25	11.00	11.25
791	NYSE	HQL	Fri, Jul 14, 1995	10.88	11.13	10.88	11.13
790	NYSE	HQL	Thu, Jul 13, 1995	11.00	11.00	10.88	10.88
789	NYSE	HQL	Wed, Jul 12, 1995	10.88	11.00	10.88	11.00
788	NYSE	HQL	Tue, Jul 11, 1995	11.13	11.25	11.00	11.00
787	NYSE	HQL	Mon, Jul 10, 1995	11.13	11.25	11.13	11.25
786	NYSE	HQL	Fri, Jul 7, 1995	10.88	11.25	10.88	11.00
785	NYSE	HQL	Thu, Jul 6, 1995	10.75	10.88	10.75	10.75
784	NYSE	HQL	Wed, Jul 5, 1995	10.50	10.63	10.50	10.63
783	NYSE	HQL	Mon, Jul 3, 1995	10.50	10.63	10.50	10.63
782	NYSE	HQL	Fri, Jun 30, 1995	10.50	10.75	10.50	10.63
781	NYSE	HQL	Thu, Jun 29, 1995	10.50	10.63	10.50	10.63
780	NYSE	HQL	Wed, Jun 28, 1995	10.50	10.63	10.38	10.50
779	NYSE	HQL	Tue, Jun 27, 1995	10.50	10.50	10.38	10.38
778	NYSE	HQL	Mon, Jun 26, 1995	10.50	10.50	10.38	10.38
777	NYSE	HQL	Fri, Jun 23, 1995	10.50	10.50	10.38	10.38
776	NYSE	HQL	Thu, Jun 22, 1995	10.38	10.63	10.38	10.50
775	NYSE	HQL	Wed, Jun 21, 1995	10.50	10.50	10.25	10.50
774	NYSE	HQL	Tue, Jun 20, 1995	10.50	10.50	10.38	10.38
773	NYSE	HQL	Mon, Jun 19, 1995	10.38	10.50	10.38	10.38
772	NYSE	HQL	Fri, Jun 16, 1995	10.38	10.50	10.25	10.38
771	NYSE	HQL	Thu, Jun 15, 1995	10.25	10.50	10.25	10.50
770	NYSE	HQL	Wed, Jun 14, 1995	10.25	10.38	10.25	10.38
769	NYSE	HQL	Tue, Jun 13, 1995	10.13	10.25	10.00	10.25
768	NYSE	HQL	Mon, Jun 12, 1995	9.75	10.00	9.75	10.00
767	NYSE	HQL	Fri, Jun 9, 1995	9.75	9.75	9.50	9.75
766	NYSE	HQL	Thu, Jun 8, 1995	9.75	9.75	9.63	9.63
765	NYSE	HQL	Wed, Jun 7, 1995	9.63	9.75	9.63	9.63
764	NYSE	HQL	Tue, Jun 6, 1995	9.63	9.75	9.63	9.63
763	NYSE	HQL	Mon, Jun 5, 1995	9.50	9.63	9.50	9.63
762	NYSE	HQL	Fri, Jun 2, 1995	9.50	9.63	9.50	9.63
761	NYSE	HQL	Thu, Jun 1, 1995	9.63	9.75	9.50	9.50
760	NYSE	HQL	Wed, May 31, 1995	9.63	9.75	9.63	9.63
759	NYSE	HQL	Tue, May 30, 1995	9.75	9.75	9.63	9.63
758	NYSE	HQL	Fri, May 26, 1995	9.75	9.75	9.63	9.75
757	NYSE	HQL	Thu, May 25, 1995	9.50	9.75	9.50	9.63
756	NYSE	HQL	Wed, May 24, 1995	9.50	9.75	9.50	9.63
755	NYSE	HQL	Tue, May 23, 1995	9.75	9.75	9.50	9.50
754	NYSE	HQL	Mon, May 22, 1995	9.50	9.75	9.50	9.75
753	NYSE	HQL	Fri, May 19, 1995	9.50	9.63	9.50	9.50
752	NYSE	HQL	Thu, May 18, 1995	9.63	9.63	9.50	9.50
751	NYSE	HQL	Wed, May 17, 1995	9.63	9.63	9.63	9.63
750	NYSE	HQL	Tue, May 16, 1995	9.63	9.75	9.63	9.63
749	NYSE	HQL	Mon, May 15, 1995	9.63	9.75	9.63	9.75
748	NYSE	HQL	Fri, May 12, 1995	9.88	9.88	9.63	9.63
747	NYSE	HQL	Thu, May 11, 1995	9.88	10.00	9.75	9.75
746	NYSE	HQL	Wed, May 10, 1995	9.63	10.00	9.63	10.00
745	NYSE	HQL	Tue, May 9, 1995	9.88	9.88	9.63	9.75
744	NYSE	HQL	Mon, May 8, 1995	9.88	9.88	9.63	9.88
743	NYSE	HQL	Fri, May 5, 1995	9.88	9.88	9.63	9.88
742	NYSE	HQL	Thu, May 4, 1995	9.88	9.88	9.63	9.75
741	NYSE	HQL	Wed, May 3, 1995	9.63	9.88	9.63	9.88
740	NYSE	HQL	Tue, May 2, 1995	9.88	9.88	9.50	9.63
739	NYSE	HQL	Mon, May 1, 1995	10.13	10.13	10.00	10.00
738	NYSE	HQL	Fri, Apr 28, 1995	10.13	10.13	10.00	10.00
737	NYSE	HQL	Thu, Apr 27, 1995	10.00	10.13	10.00	10.13
736	NYSE	HQL	Wed, Apr 26, 1995	9.63	9.75	9.50	9.75
735	NYSE	HQL	Tue, Apr 25, 1995	9.50	9.50	9.38	9.38
734	NYSE	HQL	Mon, Apr 24, 1995	9.50	9.63	9.38	9.50
733	NYSE	HQL	Fri, Apr 21, 1995	9.63	9.63	9.38	9.38
732	NYSE	HQL	Thu, Apr 20, 1995	9.38	9.63	9.38	9.63
731	NYSE	HQL	Wed, Apr 19, 1995	9.38	9.50	9.38	9.50
730	NYSE	HQL	Tue, Apr 18, 1995	9.38	9.50	9.38	9.38
729	NYSE	HQL	Mon, Apr 17, 1995	9.25	9.38	9.25	9.25
728	NYSE	HQL	Thu, Apr 13, 1995	9.38	9.63	9.25	9.25
727	NYSE	HQL	Wed, Apr 12, 1995	9.50	9.63	9.38	9.50
726	NYSE	HQL	Tue, Apr 11, 1995	9.63	9.63	9.50	9.50
725	NYSE	HQL	Mon, Apr 10, 1995	9.50	9.63	9.50	9.50
724	NYSE	HQL	Fri, Apr 7, 1995	9.63	9.75	9.63	9.63
723	NYSE	HQL	Thu, Apr 6, 1995	9.63	9.75	9.63	9.63
722	NYSE	HQL	Wed, Apr 5, 1995	9.63	9.75	9.63	9.63
721	NYSE	HQL	Tue, Apr 4, 1995	9.63	9.63	9.50	9.63
720	NYSE	HQL	Mon, Apr 3, 1995	9.50	9.63	9.50	9.63
719	NYSE	HQL	Fri, Mar 31, 1995	9.50	9.63	9.50	9.63
718	NYSE	HQL	Thu, Mar 30, 1995	9.63	9.75	9.63	9.63
717	NYSE	HQL	Wed, Mar 29, 1995	9.50	9.63	9.50	9.63
716	NYSE	HQL	Tue, Mar 28, 1995	9.50	9.63	9.50	9.63
715	NYSE	HQL	Mon, Mar 27, 1995	9.63	9.63	9.50	9.50
714	NYSE	HQL	Fri, Mar 24, 1995	9.50	9.63	9.50	9.50
713	NYSE	HQL	Thu, Mar 23, 1995	9.63	9.63	9.38	9.38
712	NYSE	HQL	Wed, Mar 22, 1995	9.50	9.63	9.50	9.50
711	NYSE	HQL	Tue, Mar 21, 1995	9.38	9.63	9.38	9.50
710	NYSE	HQL	Mon, Mar 20, 1995	9.25	9.50	9.25	9.38
709	NYSE	HQL	Fri, Mar 17, 1995	9.25	9.38	9.25	9.25
708	NYSE	HQL	Thu, Mar 16, 1995	9.25	9.38	9.25	9.38
707	NYSE	HQL	Wed, Mar 15, 1995	9.25	9.38	9.25	9.25
706	NYSE	HQL	Tue, Mar 14, 1995	9.25	9.38	9.25	9.25
705	NYSE	HQL	Mon, Mar 13, 1995	9.25	9.38	9.25	9.25
704	NYSE	HQL	Fri, Mar 10, 1995	9.38	9.38	9.25	9.25
703	NYSE	HQL	Thu, Mar 9, 1995	9.25	9.38	9.25	9.25
702	NYSE	HQL	Wed, Mar 8, 1995	9.38	9.50	9.25	9.25
701	NYSE	HQL	Tue, Mar 7, 1995	9.38	9.38	9.25	9.38
700	NYSE	HQL	Mon, Mar 6, 1995	9.13	9.38	9.13	9.25
699	NYSE	HQL	Fri, Mar 3, 1995	9.13	9.25	9.13	9.25
698	NYSE	HQL	Thu, Mar 2, 1995	9.25	9.25	9.13	9.25
697	NYSE	HQL	Wed, Mar 1, 1995	9.25	9.25	9.13	9.25
696	NYSE	HQL	Tue, Feb 28, 1995	9.25	9.25	9.13	9.25
695	NYSE	HQL	Mon, Feb 27, 1995	9.38	9.38	9.00	9.13
694	NYSE	HQL	Fri, Feb 24, 1995	9.50	9.63	9.38	9.38
693	NYSE	HQL	Thu, Feb 23, 1995	9.63	9.63	9.38	9.50
692	NYSE	HQL	Wed, Feb 22, 1995	9.63	9.75	9.63	9.75
691	NYSE	HQL	Tue, Feb 21, 1995	9.63	9.75	9.50	9.63
690	NYSE	HQL	Fri, Feb 17, 1995	9.63	9.75	9.63	9.75
689	NYSE	HQL	Thu, Feb 16, 1995	9.75	9.75	9.75	9.75
688	NYSE	HQL	Wed, Feb 15, 1995	9.75	9.88	9.63	9.88
687	NYSE	HQL	Tue, Feb 14, 1995	9.88	9.88	9.75	9.88
686	NYSE	HQL	Mon, Feb 13, 1995	9.75	10.00	9.75	10.00
685	NYSE	HQL	Fri, Feb 10, 1995	9.75	9.88	9.50	9.88
684	NYSE	HQL	Thu, Feb 9, 1995	10.25	10.25	9.75	9.88
683	NYSE	HQL	Wed, Feb 8, 1995	9.88	10.25	9.88	10.13
682	NYSE	HQL	Tue, Feb 7, 1995	9.88	10.00	9.75	9.75
681	NYSE	HQL	Mon, Feb 6, 1995	9.75	10.00	9.63	9.63
680	NYSE	HQL	Fri, Feb 3, 1995	9.50	10.13	9.50	9.75
679	NYSE	HQL	Thu, Feb 2, 1995	9.38	9.63	9.38	9.50
678	NYSE	HQL	Wed, Feb 1, 1995	9.50	9.50	9.38	9.38
677	NYSE	HQL	Tue, Jan 31, 1995	9.38	9.38	9.25	9.38
676	NYSE	HQL	Mon, Jan 30, 1995	9.25	9.38	9.25	9.25
675	NYSE	HQL	Fri, Jan 27, 1995	9.13	9.25	9.00	9.25
674	NYSE	HQL	Thu, Jan 26, 1995	8.75	9.00	8.75	9.00
673	NYSE	HQL	Wed, Jan 25, 1995	8.75	8.88	8.63	8.88
672	NYSE	HQL	Tue, Jan 24, 1995	8.88	9.00	8.88	8.88
671	NYSE	HQL	Mon, Jan 23, 1995	8.88	9.00	8.88	9.00
670	NYSE	HQL	Fri, Jan 20, 1995	8.88	9.13	8.75	9.13
669	NYSE	HQL	Thu, Jan 19, 1995	9.00	9.13	9.00	9.00
668	NYSE	HQL	Wed, Jan 18, 1995	9.00	9.13	9.00	9.13
667	NYSE	HQL	Tue, Jan 17, 1995	9.25	9.25	9.00	9.13
666	NYSE	HQL	Mon, Jan 16, 1995	9.13	9.25	9.13	9.13
665	NYSE	HQL	Fri, Jan 13, 1995	9.00	9.13	9.00	9.13
664	NYSE	HQL	Thu, Jan 12, 1995	9.00	9.13	9.00	9.13
663	NYSE	HQL	Wed, Jan 11, 1995	9.00	9.13	9.00	9.00
662	NYSE	HQL	Tue, Jan 10, 1995	8.88	9.13	8.88	9.13
661	NYSE	HQL	Mon, Jan 9, 1995	8.88	8.88	8.75	8.88
660	NYSE	HQL	Fri, Jan 6, 1995	8.75	8.88	8.75	8.75
659	NYSE	HQL	Thu, Jan 5, 1995	8.75	8.88	8.75	8.88
658	NYSE	HQL	Wed, Jan 4, 1995	8.75	8.88	8.75	8.75
657	NYSE	HQL	Tue, Jan 3, 1995	8.88	8.88	8.75	8.75
656	NYSE	HQL	Fri, Dec 30, 1994	8.75	9.00	8.75	9.00
655	NYSE	HQL	Thu, Dec 29, 1994	8.75	8.88	8.63	8.75
654	NYSE	HQL	Wed, Dec 28, 1994	8.63	8.75	8.50	8.63
653	NYSE	HQL	Tue, Dec 27, 1994	8.50	8.63	8.50	8.50
652	NYSE	HQL	Fri, Dec 23, 1994	8.25	8.50	8.25	8.38
651	NYSE	HQL	Thu, Dec 22, 1994	8.25	8.50	8.25	8.50
650	NYSE	HQL	Wed, Dec 21, 1994	8.38	8.50	8.25	8.50
649	NYSE	HQL	Tue, Dec 20, 1994	8.38	8.50	8.25	8.38
648	NYSE	HQL	Mon, Dec 19, 1994	8.25	8.50	8.25	8.50
647	NYSE	HQL	Fri, Dec 16, 1994	8.50	8.50	8.25	8.25
646	NYSE	HQL	Thu, Dec 15, 1994	8.50	8.50	8.25	8.50
645	NYSE	HQL	Wed, Dec 14, 1994	8.25	8.50	8.25	8.38
644	NYSE	HQL	Tue, Dec 13, 1994	8.25	8.38	8.25	8.25
643	NYSE	HQL	Mon, Dec 12, 1994	8.13	8.38	8.13	8.25
642	NYSE	HQL	Fri, Dec 9, 1994	8.13	8.25	8.00	8.13
641	NYSE	HQL	Thu, Dec 8, 1994	8.50	8.50	8.25	8.25
640	NYSE	HQL	Wed, Dec 7, 1994	8.63	8.63	8.50	8.50
639	NYSE	HQL	Tue, Dec 6, 1994	8.75	8.88	8.63	8.63
638	NYSE	HQL	Mon, Dec 5, 1994	9.00	9.00	8.75	8.88
637	NYSE	HQL	Fri, Dec 2, 1994	9.00	9.00	8.75	8.88
636	NYSE	HQL	Thu, Dec 1, 1994	9.00	9.13	8.88	9.00
635	NYSE	HQL	Wed, Nov 30, 1994	9.13	9.13	9.00	9.00
634	NYSE	HQL	Tue, Nov 29, 1994	9.00	9.13	9.00	9.00
633	NYSE	HQL	Mon, Nov 28, 1994	9.00	9.13	9.00	9.00
632	NYSE	HQL	Fri, Nov 25, 1994	9.00	9.25	9.00	9.13
631	NYSE	HQL	Wed, Nov 23, 1994	9.00	9.13	8.75	9.13
630	NYSE	HQL	Tue, Nov 22, 1994	9.13	9.25	9.13	9.13
629	NYSE	HQL	Mon, Nov 21, 1994	9.38	9.38	9.13	9.25
628	NYSE	HQL	Fri, Nov 18, 1994	9.25	9.38	9.25	9.38
627	NYSE	HQL	Thu, Nov 17, 1994	9.25	9.38	9.13	9.25
626	NYSE	HQL	Wed, Nov 16, 1994	9.38	9.50	9.25	9.50
625	NYSE	HQL	Tue, Nov 15, 1994	9.50	9.50	9.25	9.50
624	NYSE	HQL	Mon, Nov 14, 1994	9.50	9.50	9.38	9.38
623	NYSE	HQL	Fri, Nov 11, 1994	9.13	9.75	9.13	9.50
622	NYSE	HQL	Thu, Nov 10, 1994	9.25	9.25	9.13	9.25
621	NYSE	HQL	Wed, Nov 9, 1994	9.25	9.38	9.13	9.13
620	NYSE	HQL	Tue, Nov 8, 1994	9.00	9.00	8.75	8.88
619	NYSE	HQL	Mon, Nov 7, 1994	9.13	9.13	8.88	8.88
618	NYSE	HQL	Fri, Nov 4, 1994	9.00	9.13	9.00	9.00
617	NYSE	HQL	Thu, Nov 3, 1994	9.00	9.00	8.88	9.00
616	NYSE	HQL	Wed, Nov 2, 1994	9.13	9.25	9.00	9.00
615	NYSE	HQL	Tue, Nov 1, 1994	9.25	9.25	9.13	9.13
614	NYSE	HQL	Mon, Oct 31, 1994	9.38	9.38	9.25	9.38
613	NYSE	HQL	Fri, Oct 28, 1994	9.13	9.38	9.13	9.38
612	NYSE	HQL	Thu, Oct 27, 1994	9.13	9.25	9.00	9.13
611	NYSE	HQL	Wed, Oct 26, 1994	9.13	9.25	9.00	9.13
610	NYSE	HQL	Tue, Oct 25, 1994	9.25	9.25	9.13	9.13
609	NYSE	HQL	Mon, Oct 24, 1994	9.38	9.50	9.25	9.50
608	NYSE	HQL	Fri, Oct 21, 1994	9.50	9.63	9.38	9.38
607	NYSE	HQL	Thu, Oct 20, 1994	9.63	9.63	9.50	9.63
606	NYSE	HQL	Wed, Oct 19, 1994	9.88	9.88	9.50	9.50
605	NYSE	HQL	Tue, Oct 18, 1994	9.75	9.88	9.75	9.75
604	NYSE	HQL	Mon, Oct 17, 1994	9.63	9.75	9.63	9.75
603	NYSE	HQL	Fri, Oct 14, 1994	9.75	9.75	9.63	9.63
602	NYSE	HQL	Thu, Oct 13, 1994	9.63	9.88	9.63	9.88
601	NYSE	HQL	Wed, Oct 12, 1994	9.75	9.75	9.63	9.63
600	NYSE	HQL	Tue, Oct 11, 1994	9.75	9.75	9.63	9.75
599	NYSE	HQL	Mon, Oct 10, 1994	9.75	9.75	9.63	9.63
598	NYSE	HQL	Fri, Oct 7, 1994	9.75	9.88	9.63	9.63
597	NYSE	HQL	Thu, Oct 6, 1994	9.88	9.88	9.75	9.75
596	NYSE	HQL	Wed, Oct 5, 1994	9.88	9.88	9.75	9.75
595	NYSE	HQL	Tue, Oct 4, 1994	10.00	10.00	9.88	9.88
594	NYSE	HQL	Mon, Oct 3, 1994	10.00	10.13	10.00	10.00
593	NYSE	HQL	Fri, Sep 30, 1994	9.88	10.13	9.88	10.13
592	NYSE	HQL	Thu, Sep 29, 1994	10.13	10.13	9.88	10.00
591	NYSE	HQL	Wed, Sep 28, 1994	9.75	10.00	9.75	10.00
590	NYSE	HQL	Tue, Sep 27, 1994	9.88	9.88	9.75	9.88
589	NYSE	HQL	Mon, Sep 26, 1994	9.88	9.88	9.75	9.88
588	NYSE	HQL	Fri, Sep 23, 1994	9.88	9.88	9.63	9.75
587	NYSE	HQL	Thu, Sep 22, 1994	9.75	9.88	9.75	9.75
586	NYSE	HQL	Wed, Sep 21, 1994	9.88	10.00	9.88	10.00
585	NYSE	HQL	Tue, Sep 20, 1994	10.00	10.13	9.88	9.88
584	NYSE	HQL	Mon, Sep 19, 1994	10.00	10.00	9.88	10.00
583	NYSE	HQL	Fri, Sep 16, 1994	10.00	10.00	9.75	10.00
582	NYSE	HQL	Thu, Sep 15, 1994	9.88	10.00	9.63	10.00
581	NYSE	HQL	Wed, Sep 14, 1994	9.75	9.88	9.75	9.75
580	NYSE	HQL	Tue, Sep 13, 1994	9.75	10.00	9.75	9.88
579	NYSE	HQL	Mon, Sep 12, 1994	10.13	10.13	9.88	9.88
578	NYSE	HQL	Fri, Sep 9, 1994	10.13	10.25	10.00	10.00
577	NYSE	HQL	Thu, Sep 8, 1994	10.13	10.13	10.00	10.00
576	NYSE	HQL	Wed, Sep 7, 1994	10.13	10.25	10.13	10.25
575	NYSE	HQL	Tue, Sep 6, 1994	10.50	10.50	10.13	10.25
574	NYSE	HQL	Fri, Sep 2, 1994	10.25	10.38	10.25	10.38
573	NYSE	HQL	Thu, Sep 1, 1994	10.75	10.75	10.38	10.38
572	NYSE	HQL	Wed, Aug 31, 1994	10.88	10.88	10.75	10.75
571	NYSE	HQL	Tue, Aug 30, 1994	10.88	10.88	10.75	10.75
570	NYSE	HQL	Mon, Aug 29, 1994	11.00	11.00	10.88	11.00
569	NYSE	HQL	Fri, Aug 26, 1994	10.63	11.13	10.63	11.13
568	NYSE	HQL	Thu, Aug 25, 1994	10.75	11.00	10.75	10.75
567	NYSE	HQL	Wed, Aug 24, 1994	11.00	11.00	10.88	10.88
566	NYSE	HQL	Tue, Aug 23, 1994	10.63	11.13	10.63	11.00
565	NYSE	HQL	Mon, Aug 22, 1994	10.75	10.75	10.75	10.75
564	NYSE	HQL	Fri, Aug 19, 1994	10.50	10.88	10.50	10.75
563	NYSE	HQL	Thu, Aug 18, 1994	10.63	10.63	10.50	10.63
562	NYSE	HQL	Wed, Aug 17, 1994	10.75	10.75	10.50	10.50
561	NYSE	HQL	Tue, Aug 16, 1994	10.50	10.75	10.50	10.75
560	NYSE	HQL	Mon, Aug 15, 1994	10.00	10.50	10.00	10.50
559	NYSE	HQL	Fri, Aug 12, 1994	9.88	10.00	9.88	10.00
558	NYSE	HQL	Thu, Aug 11, 1994	9.75	9.88	9.63	9.88
557	NYSE	HQL	Wed, Aug 10, 1994	9.50	9.75	9.50	9.75
556	NYSE	HQL	Tue, Aug 9, 1994	9.50	9.63	9.50	9.50
555	NYSE	HQL	Mon, Aug 8, 1994	9.38	9.75	9.38	9.50
554	NYSE	HQL	Fri, Aug 5, 1994	9.25	9.38	9.25	9.25
553	NYSE	HQL	Thu, Aug 4, 1994	9.25	9.38	9.13	9.25
552	NYSE	HQL	Wed, Aug 3, 1994	9.25	9.25	9.13	9.25
551	NYSE	HQL	Tue, Aug 2, 1994	9.13	9.25	9.00	9.25
550	NYSE	HQL	Mon, Aug 1, 1994	9.00	9.13	9.00	9.13
549	NYSE	HQL	Fri, Jul 29, 1994	9.13	9.13	8.88	9.13
548	NYSE	HQL	Thu, Jul 28, 1994	9.00	9.13	9.00	9.13
547	NYSE	HQL	Wed, Jul 27, 1994	9.00	9.13	8.88	9.00
546	NYSE	HQL	Tue, Jul 26, 1994	9.00	9.00	8.88	8.88
545	NYSE	HQL	Mon, Jul 25, 1994	9.00	9.00	8.88	9.00
544	NYSE	HQL	Fri, Jul 22, 1994	9.13	9.13	8.88	9.00
543	NYSE	HQL	Thu, Jul 21, 1994	9.13	9.25	9.00	9.13
542	NYSE	HQL	Wed, Jul 20, 1994	9.25	9.25	9.13	9.13
541	NYSE	HQL	Tue, Jul 19, 1994	9.13	9.25	9.13	9.13
540	NYSE	HQL	Mon, Jul 18, 1994	9.38	9.38	9.13	9.13
539	NYSE	HQL	Fri, Jul 15, 1994	9.50	9.50	9.38	9.50
538	NYSE	HQL	Thu, Jul 14, 1994	9.00	9.63	8.88	9.63
537	NYSE	HQL	Wed, Jul 13, 1994	9.25	9.25	8.88	9.00
536	NYSE	HQL	Tue, Jul 12, 1994	9.00	9.25	9.00	9.25
535	NYSE	HQL	Mon, Jul 11, 1994	9.25	9.25	9.00	9.00
534	NYSE	HQL	Fri, Jul 8, 1994	9.00	9.25	9.00	9.25
533	NYSE	HQL	Thu, Jul 7, 1994	8.75	9.00	8.75	9.00
532	NYSE	HQL	Wed, Jul 6, 1994	9.00	9.00	8.75	8.75
531	NYSE	HQL	Tue, Jul 5, 1994	9.00	9.00	8.88	9.00
530	NYSE	HQL	Fri, Jul 1, 1994	9.00	9.13	9.00	9.00
529	NYSE	HQL	Thu, Jun 30, 1994	9.13	9.13	9.00	9.13
528	NYSE	HQL	Wed, Jun 29, 1994	9.00	9.25	9.00	9.25
527	NYSE	HQL	Tue, Jun 28, 1994	9.50	9.50	8.63	8.88
526	NYSE	HQL	Mon, Jun 27, 1994	9.75	9.88	9.50	9.50
525	NYSE	HQL	Fri, Jun 24, 1994	9.88	10.00	9.88	9.88
524	NYSE	HQL	Thu, Jun 23, 1994	10.13	10.13	10.00	10.00
523	NYSE	HQL	Wed, Jun 22, 1994	10.13	10.25	10.13	10.13
522	NYSE	HQL	Tue, Jun 21, 1994	10.13	10.25	10.13	10.25
521	NYSE	HQL	Mon, Jun 20, 1994	10.25	10.38	10.25	10.25
520	NYSE	HQL	Fri, Jun 17, 1994	10.38	10.38	10.25	10.25
519	NYSE	HQL	Thu, Jun 16, 1994	10.25	10.25	10.25	10.25
518	NYSE	HQL	Wed, Jun 15, 1994	10.25	10.38	10.25	10.25
517	NYSE	HQL	Tue, Jun 14, 1994	10.25	10.25	10.25	10.25
516	NYSE	HQL	Mon, Jun 13, 1994	10.25	10.38	10.25	10.25
515	NYSE	HQL	Fri, Jun 10, 1994	10.25	10.38	10.25	10.25
514	NYSE	HQL	Thu, Jun 9, 1994	10.38	10.38	10.25	10.25
513	NYSE	HQL	Wed, Jun 8, 1994	10.50	10.50	10.38	10.50
512	NYSE	HQL	Tue, Jun 7, 1994	10.50	10.50	10.38	10.38
511	NYSE	HQL	Mon, Jun 6, 1994	10.25	10.38	10.25	10.38
510	NYSE	HQL	Fri, Jun 3, 1994	10.25	10.38	10.25	10.25
509	NYSE	HQL	Thu, Jun 2, 1994	10.25	10.38	10.13	10.38
508	NYSE	HQL	Wed, Jun 1, 1994	10.38	10.38	10.25	10.25
507	NYSE	HQL	Tue, May 31, 1994	10.50	10.63	10.50	10.63
506	NYSE	HQL	Fri, May 27, 1994	10.50	10.50	10.50	10.50
505	NYSE	HQL	Thu, May 26, 1994	10.50	10.63	10.50	10.50
504	NYSE	HQL	Wed, May 25, 1994	10.63	10.63	10.50	10.63
503	NYSE	HQL	Tue, May 24, 1994	10.63	10.63	10.50	10.63
502	NYSE	HQL	Mon, May 23, 1994	10.63	10.63	10.50	10.50
501	NYSE	HQL	Fri, May 20, 1994	10.50	10.75	10.50	10.63
500	NYSE	HQL	Thu, May 19, 1994	10.25	10.75	10.25	10.75
499	NYSE	HQL	Wed, May 18, 1994	10.13	10.25	10.13	10.25
498	NYSE	HQL	Tue, May 17, 1994	10.25	10.25	10.13	10.13
497	NYSE	HQL	Mon, May 16, 1994	10.38	10.50	10.25	10.50
496	NYSE	HQL	Fri, May 13, 1994	10.38	10.38	10.25	10.38
495	NYSE	HQL	Thu, May 12, 1994	10.50	10.50	10.38	10.38
494	NYSE	HQL	Wed, May 11, 1994	10.38	10.50	10.38	10.50
493	NYSE	HQL	Tue, May 10, 1994	10.38	10.50	10.38	10.38
492	NYSE	HQL	Mon, May 9, 1994	10.50	10.50	10.38	10.38
491	NYSE	HQL	Fri, May 6, 1994	10.50	10.75	10.50	10.75
490	NYSE	HQL	Thu, May 5, 1994	10.50	10.75	10.50	10.75
489	NYSE	HQL	Wed, May 4, 1994	10.25	10.75	10.25	10.50
488	NYSE	HQL	Tue, May 3, 1994	10.75	10.75	10.38	10.50
487	NYSE	HQL	Mon, May 2, 1994	10.25	10.63	10.00	10.50
486	NYSE	HQL	Fri, Apr 29, 1994	10.00	10.50	10.00	10.13
485	NYSE	HQL	Thu, Apr 28, 1994	10.00	10.00	9.88	9.88
484	NYSE	HQL	Tue, Apr 26, 1994	10.13	10.13	9.88	9.88
483	NYSE	HQL	Mon, Apr 25, 1994	10.00	10.13	10.00	10.13
482	NYSE	HQL	Fri, Apr 22, 1994	10.00	10.00	9.88	10.00
481	NYSE	HQL	Thu, Apr 21, 1994	9.88	10.00	9.88	9.88
480	NYSE	HQL	Wed, Apr 20, 1994	10.13	10.13	9.88	9.88
479	NYSE	HQL	Tue, Apr 19, 1994	9.88	10.00	9.88	10.00
478	NYSE	HQL	Mon, Apr 18, 1994	10.13	10.25	10.00	10.00
477	NYSE	HQL	Fri, Apr 15, 1994	10.13	10.25	10.00	10.13
476	NYSE	HQL	Thu, Apr 14, 1994	10.00	10.13	10.00	10.00
475	NYSE	HQL	Wed, Apr 13, 1994	10.13	10.13	10.00	10.13
474	NYSE	HQL	Tue, Apr 12, 1994	10.13	10.13	10.00	10.00
473	NYSE	HQL	Mon, Apr 11, 1994	10.50	10.50	10.13	10.13
472	NYSE	HQL	Fri, Apr 8, 1994	10.25	10.50	10.25	10.50
471	NYSE	HQL	Thu, Apr 7, 1994	10.50	10.50	10.25	10.25
470	NYSE	HQL	Wed, Apr 6, 1994	10.75	10.88	10.50	10.50
469	NYSE	HQL	Tue, Apr 5, 1994	10.38	10.63	10.25	10.63
468	NYSE	HQL	Mon, Apr 4, 1994	10.13	10.63	10.00	10.25
467	NYSE	HQL	Thu, Mar 31, 1994	10.50	10.50	10.00	10.38
466	NYSE	HQL	Wed, Mar 30, 1994	10.25	10.50	9.75	10.50
465	NYSE	HQL	Tue, Mar 29, 1994	10.63	11.00	10.63	10.63
464	NYSE	HQL	Mon, Mar 28, 1994	10.88	10.88	10.50	10.63
463	NYSE	HQL	Fri, Mar 25, 1994	11.13	11.13	10.88	10.88
462	NYSE	HQL	Thu, Mar 24, 1994	11.25	11.25	10.75	11.00
461	NYSE	HQL	Wed, Mar 23, 1994	11.13	11.38	11.13	11.38
460	NYSE	HQL	Tue, Mar 22, 1994	11.38	11.50	11.38	11.50
459	NYSE	HQL	Mon, Mar 21, 1994	11.25	11.50	11.25	11.38
458	NYSE	HQL	Fri, Mar 18, 1994	11.38	11.50	11.25	11.38
457	NYSE	HQL	Thu, Mar 17, 1994	11.38	11.50	11.38	11.38
456	NYSE	HQL	Wed, Mar 16, 1994	11.38	11.50	11.13	11.50
455	NYSE	HQL	Tue, Mar 15, 1994	11.38	11.50	11.25	11.38
454	NYSE	HQL	Mon, Mar 14, 1994	11.38	11.50	11.25	11.38
453	NYSE	HQL	Fri, Mar 11, 1994	11.38	11.50	11.25	11.50
452	NYSE	HQL	Thu, Mar 10, 1994	11.63	11.75	11.50	11.50
451	NYSE	HQL	Wed, Mar 9, 1994	11.38	11.75	11.38	11.75
450	NYSE	HQL	Tue, Mar 8, 1994	11.50	11.50	11.25	11.50
449	NYSE	HQL	Mon, Mar 7, 1994	11.75	11.75	11.38	11.50
448	NYSE	HQL	Fri, Mar 4, 1994	11.50	11.75	11.50	11.50
447	NYSE	HQL	Thu, Mar 3, 1994	11.75	11.75	11.50	11.63
446	NYSE	HQL	Wed, Mar 2, 1994	11.50	11.75	11.38	11.75
445	NYSE	HQL	Tue, Mar 1, 1994	11.50	11.63	11.50	11.63
444	NYSE	HQL	Mon, Feb 28, 1994	11.75	11.75	11.38	11.63
443	NYSE	HQL	Fri, Feb 25, 1994	11.88	12.00	11.75	12.00
442	NYSE	HQL	Thu, Feb 24, 1994	12.00	12.00	11.50	11.88
441	NYSE	HQL	Wed, Feb 23, 1994	12.13	12.13	12.00	12.13
440	NYSE	HQL	Tue, Feb 22, 1994	12.25	12.25	12.13	12.25
439	NYSE	HQL	Fri, Feb 18, 1994	12.50	12.50	12.13	12.25
438	NYSE	HQL	Thu, Feb 17, 1994	12.38	12.38	12.38	12.38
437	NYSE	HQL	Wed, Feb 16, 1994	12.38	12.50	12.25	12.38
436	NYSE	HQL	Tue, Feb 15, 1994	12.00	12.38	12.00	12.25
435	NYSE	HQL	Mon, Feb 14, 1994	11.88	12.13	11.75	12.13
434	NYSE	HQL	Fri, Feb 11, 1994	12.00	12.00	11.88	12.00
433	NYSE	HQL	Thu, Feb 10, 1994	12.25	12.25	12.00	12.00
432	NYSE	HQL	Wed, Feb 9, 1994	12.25	12.38	12.00	12.13
431	NYSE	HQL	Tue, Feb 8, 1994	12.38	12.50	12.13	12.25
430	NYSE	HQL	Mon, Feb 7, 1994	12.00	12.38	12.00	12.25
429	NYSE	HQL	Fri, Feb 4, 1994	12.63	12.63	12.13	12.13
428	NYSE	HQL	Thu, Feb 3, 1994	12.63	12.75	12.50	12.63
427	NYSE	HQL	Wed, Feb 2, 1994	12.75	12.75	12.63	12.75
426	NYSE	HQL	Tue, Feb 1, 1994	12.75	12.75	12.63	12.75
425	NYSE	HQL	Mon, Jan 31, 1994	12.75	12.75	12.63	12.75
424	NYSE	HQL	Fri, Jan 28, 1994	12.50	12.75	12.50	12.75
423	NYSE	HQL	Thu, Jan 27, 1994	12.63	12.63	12.50	12.63
422	NYSE	HQL	Wed, Jan 26, 1994	12.63	12.63	12.50	12.63
421	NYSE	HQL	Tue, Jan 25, 1994	12.50	12.63	12.50	12.63
420	NYSE	HQL	Mon, Jan 24, 1994	12.63	12.63	12.38	12.50
419	NYSE	HQL	Fri, Jan 21, 1994	12.50	12.50	12.38	12.50
418	NYSE	HQL	Thu, Jan 20, 1994	12.50	12.63	12.38	12.38
417	NYSE	HQL	Wed, Jan 19, 1994	12.50	12.63	12.50	12.50
416	NYSE	HQL	Tue, Jan 18, 1994	12.50	12.50	12.38	12.50
415	NYSE	HQL	Mon, Jan 17, 1994	12.50	12.50	12.38	12.50
414	NYSE	HQL	Fri, Jan 14, 1994	12.38	12.50	12.38	12.50
413	NYSE	HQL	Thu, Jan 13, 1994	12.50	12.50	12.38	12.38
412	NYSE	HQL	Wed, Jan 12, 1994	12.38	12.50	12.38	12.50
411	NYSE	HQL	Tue, Jan 11, 1994	12.50	12.50	12.38	12.50
410	NYSE	HQL	Mon, Jan 10, 1994	12.50	12.50	12.38	12.50
409	NYSE	HQL	Fri, Jan 7, 1994	12.63	12.63	12.50	12.63
408	NYSE	HQL	Thu, Jan 6, 1994	12.63	12.63	12.50	12.63
407	NYSE	HQL	Wed, Jan 5, 1994	12.63	12.63	12.38	12.63
406	NYSE	HQL	Tue, Jan 4, 1994	12.13	12.63	12.13	12.63
405	NYSE	HQL	Mon, Jan 3, 1994	12.38	12.38	12.25	12.25
404	NYSE	HQL	Fri, Dec 31, 1993	12.00	12.25	12.00	12.25
403	NYSE	HQL	Thu, Dec 30, 1993	12.13	12.25	12.00	12.13
402	NYSE	HQL	Wed, Dec 29, 1993	12.00	12.00	11.88	12.00
401	NYSE	HQL	Tue, Dec 28, 1993	12.13	12.13	11.88	12.00
400	NYSE	HQL	Mon, Dec 27, 1993	12.25	12.25	12.13	12.13
399	NYSE	HQL	Thu, Dec 23, 1993	12.25	12.25	12.13	12.25
398	NYSE	HQL	Wed, Dec 22, 1993	12.38	12.38	12.25	12.25
397	NYSE	HQL	Tue, Dec 21, 1993	12.13	12.38	12.13	12.38
396	NYSE	HQL	Mon, Dec 20, 1993	12.13	12.13	12.00	12.13
395	NYSE	HQL	Fri, Dec 17, 1993	12.13	12.13	12.00	12.13
394	NYSE	HQL	Thu, Dec 16, 1993	12.38	12.38	12.00	12.13
393	NYSE	HQL	Wed, Dec 15, 1993	12.50	12.63	12.25	12.25
392	NYSE	HQL	Tue, Dec 14, 1993	12.63	12.63	12.50	12.50
391	NYSE	HQL	Mon, Dec 13, 1993	12.50	12.63	12.25	12.50
390	NYSE	HQL	Fri, Dec 10, 1993	12.50	12.88	12.38	12.38
389	NYSE	HQL	Thu, Dec 9, 1993	12.50	12.50	12.25	12.38
388	NYSE	HQL	Wed, Dec 8, 1993	12.50	12.88	12.25	12.25
387	NYSE	HQL	Tue, Dec 7, 1993	12.50	12.88	12.25	12.50
386	NYSE	HQL	Mon, Dec 6, 1993	12.88	13.00	12.50	12.50
385	NYSE	HQL	Fri, Dec 3, 1993	12.63	12.88	12.50	12.88
384	NYSE	HQL	Thu, Dec 2, 1993	12.63	12.88	12.63	12.63
383	NYSE	HQL	Wed, Dec 1, 1993	13.00	13.13	12.75	12.88
382	NYSE	HQL	Tue, Nov 30, 1993	13.00	13.13	13.00	13.13
381	NYSE	HQL	Mon, Nov 29, 1993	12.75	13.00	12.50	13.00
380	NYSE	HQL	Fri, Nov 26, 1993	13.00	13.00	12.63	13.00
379	NYSE	HQL	Wed, Nov 24, 1993	13.00	13.00	12.75	13.00
378	NYSE	HQL	Tue, Nov 23, 1993	13.13	13.13	12.50	12.88
377	NYSE	HQL	Mon, Nov 22, 1993	13.00	13.13	13.00	13.13
376	NYSE	HQL	Fri, Nov 19, 1993	13.13	13.25	13.00	13.00
375	NYSE	HQL	Thu, Nov 18, 1993	13.38	13.63	13.13	13.13
374	NYSE	HQL	Wed, Nov 17, 1993	13.50	13.50	13.38	13.38
373	NYSE	HQL	Tue, Nov 16, 1993	13.75	13.88	13.38	13.38
372	NYSE	HQL	Mon, Nov 15, 1993	13.50	13.63	13.50	13.63
371	NYSE	HQL	Fri, Nov 12, 1993	13.88	14.00	13.50	13.50
370	NYSE	HQL	Thu, Nov 11, 1993	14.13	14.13	13.75	14.00
369	NYSE	HQL	Wed, Nov 10, 1993	14.25	14.50	14.00	14.00
368	NYSE	HQL	Tue, Nov 9, 1993	14.75	14.75	14.25	14.25
367	NYSE	HQL	Mon, Nov 8, 1993	14.13	14.50	14.13	14.50
366	NYSE	HQL	Fri, Nov 5, 1993	14.38	14.38	13.88	14.25
365	NYSE	HQL	Thu, Nov 4, 1993	14.75	15.00	14.50	14.88
364	NYSE	HQL	Wed, Nov 3, 1993	14.75	15.00	14.75	14.88
363	NYSE	HQL	Tue, Nov 2, 1993	14.25	14.63	14.25	14.50
362	NYSE	HQL	Mon, Nov 1, 1993	13.88	14.38	13.88	14.00
361	NYSE	HQL	Fri, Oct 29, 1993	13.75	14.00	13.75	14.00
360	NYSE	HQL	Thu, Oct 28, 1993	13.75	13.88	13.50	13.75
359	NYSE	HQL	Wed, Oct 27, 1993	13.50	13.75	13.38	13.75
358	NYSE	HQL	Tue, Oct 26, 1993	13.38	13.63	13.38	13.63
357	NYSE	HQL	Mon, Oct 25, 1993	13.38	13.63	13.38	13.50
356	NYSE	HQL	Fri, Oct 22, 1993	13.25	13.50	13.25	13.50
355	NYSE	HQL	Thu, Oct 21, 1993	13.75	13.88	13.00	13.50
354	NYSE	HQL	Wed, Oct 20, 1993	13.88	14.13	13.75	13.88
353	NYSE	HQL	Tue, Oct 19, 1993	14.63	14.88	14.13	14.13
352	NYSE	HQL	Mon, Oct 18, 1993	14.75	14.88	14.63	14.75
351	NYSE	HQL	Fri, Oct 15, 1993	14.63	14.75	14.50	14.50
350	NYSE	HQL	Thu, Oct 14, 1993	14.00	15.00	14.00	14.75
349	NYSE	HQL	Wed, Oct 13, 1993	14.00	14.38	13.75	14.13
348	NYSE	HQL	Tue, Oct 12, 1993	13.00	13.50	13.00	13.50
347	NYSE	HQL	Mon, Oct 11, 1993	12.88	13.00	12.88	12.88
346	NYSE	HQL	Fri, Oct 8, 1993	12.75	13.00	12.75	12.88
345	NYSE	HQL	Thu, Oct 7, 1993	12.88	12.88	12.63	12.88
344	NYSE	HQL	Wed, Oct 6, 1993	12.75	13.00	12.63	13.00
343	NYSE	HQL	Tue, Oct 5, 1993	12.88	13.00	12.63	12.88
342	NYSE	HQL	Mon, Oct 4, 1993	12.50	12.75	12.50	12.75
341	NYSE	HQL	Fri, Oct 1, 1993	12.75	12.88	12.63	12.63
340	NYSE	HQL	Thu, Sep 30, 1993	12.75	12.88	12.63	12.88
339	NYSE	HQL	Wed, Sep 29, 1993	12.50	12.88	12.38	12.88
338	NYSE	HQL	Tue, Sep 28, 1993	12.38	12.50	12.25	12.38
337	NYSE	HQL	Mon, Sep 27, 1993	12.63	12.75	12.38	12.38
336	NYSE	HQL	Fri, Sep 24, 1993	12.38	12.63	12.38	12.50
335	NYSE	HQL	Thu, Sep 23, 1993	12.50	12.50	12.13	12.38
334	NYSE	HQL	Wed, Sep 22, 1993	12.38	12.63	12.25	12.50
333	NYSE	HQL	Tue, Sep 21, 1993	12.50	12.50	12.38	12.50
332	NYSE	HQL	Mon, Sep 20, 1993	12.50	12.75	12.38	12.75
331	NYSE	HQL	Fri, Sep 17, 1993	12.50	12.75	12.38	12.38
330	NYSE	HQL	Thu, Sep 16, 1993	12.63	12.88	12.38	12.75
329	NYSE	HQL	Wed, Sep 15, 1993	12.50	12.63	12.38	12.38
328	NYSE	HQL	Tue, Sep 14, 1993	12.75	12.75	12.50	12.50
327	NYSE	HQL	Mon, Sep 13, 1993	12.63	12.88	12.50	12.75
326	NYSE	HQL	Fri, Sep 10, 1993	12.63	12.75	12.63	12.63
325	NYSE	HQL	Thu, Sep 9, 1993	12.75	12.88	12.63	12.75
324	NYSE	HQL	Wed, Sep 8, 1993	12.75	13.13	12.63	12.63
323	NYSE	HQL	Tue, Sep 7, 1993	13.00	13.13	12.88	12.88
322	NYSE	HQL	Fri, Sep 3, 1993	13.00	13.13	12.88	13.00
321	NYSE	HQL	Thu, Sep 2, 1993	12.25	13.13	12.25	12.88
320	NYSE	HQL	Wed, Sep 1, 1993	12.13	12.25	12.00	12.25
319	NYSE	HQL	Tue, Aug 31, 1993	11.88	12.13	11.88	12.00
318	NYSE	HQL	Mon, Aug 30, 1993	12.13	12.25	12.00	12.00
317	NYSE	HQL	Fri, Aug 27, 1993	12.13	12.13	11.75	11.88
316	NYSE	HQL	Thu, Aug 26, 1993	12.13	12.38	12.00	12.00
315	NYSE	HQL	Wed, Aug 25, 1993	12.38	12.50	12.25	12.25
314	NYSE	HQL	Tue, Aug 24, 1993	12.38	12.50	12.13	12.50
313	NYSE	HQL	Mon, Aug 23, 1993	12.38	12.50	12.25	12.50
312	NYSE	HQL	Fri, Aug 20, 1993	12.63	12.75	12.38	12.63
311	NYSE	HQL	Thu, Aug 19, 1993	12.50	12.75	12.50	12.75
310	NYSE	HQL	Wed, Aug 18, 1993	12.00	12.63	12.00	12.63
309	NYSE	HQL	Tue, Aug 17, 1993	11.88	12.00	11.75	12.00
308	NYSE	HQL	Mon, Aug 16, 1993	11.75	11.88	11.63	11.88
307	NYSE	HQL	Fri, Aug 13, 1993	11.63	11.88	11.63	11.75
306	NYSE	HQL	Thu, Aug 12, 1993	11.75	11.88	11.75	11.75
305	NYSE	HQL	Wed, Aug 11, 1993	12.00	12.00	11.75	11.88
304	NYSE	HQL	Tue, Aug 10, 1993	12.13	12.13	11.75	11.75
303	NYSE	HQL	Mon, Aug 9, 1993	11.75	12.00	11.63	12.00
302	NYSE	HQL	Fri, Aug 6, 1993	11.88	11.88	11.75	11.75
301	NYSE	HQL	Thu, Aug 5, 1993	12.00	12.00	11.88	11.88
300	NYSE	HQL	Wed, Aug 4, 1993	12.13	12.13	12.00	12.00
299	NYSE	HQL	Tue, Aug 3, 1993	12.00	12.25	12.00	12.13
298	NYSE	HQL	Mon, Aug 2, 1993	12.13	12.13	12.00	12.00
297	NYSE	HQL	Fri, Jul 30, 1993	12.13	12.25	12.13	12.13
296	NYSE	HQL	Thu, Jul 29, 1993	12.50	12.50	12.00	12.00
295	NYSE	HQL	Wed, Jul 28, 1993	12.00	12.38	12.00	12.25
294	NYSE	HQL	Tue, Jul 27, 1993	12.00	12.25	12.00	12.00
293	NYSE	HQL	Mon, Jul 26, 1993	12.00	12.00	12.00	12.00
292	NYSE	HQL	Fri, Jul 23, 1993	12.00	12.25	12.00	12.13
291	NYSE	HQL	Thu, Jul 22, 1993	12.00	12.00	12.00	12.00
290	NYSE	HQL	Wed, Jul 21, 1993	12.13	12.25	12.00	12.13
289	NYSE	HQL	Tue, Jul 20, 1993	12.38	12.38	12.13	12.38
288	NYSE	HQL	Mon, Jul 19, 1993	12.00	12.50	12.00	12.50
287	NYSE	HQL	Fri, Jul 16, 1993	12.25	12.25	12.00	12.13
286	NYSE	HQL	Thu, Jul 15, 1993	12.00	12.38	12.00	12.13
285	NYSE	HQL	Wed, Jul 14, 1993	12.25	12.25	12.00	12.00
284	NYSE	HQL	Tue, Jul 13, 1993	12.00	12.13	12.00	12.13
283	NYSE	HQL	Mon, Jul 12, 1993	12.38	12.38	12.13	12.13
282	NYSE	HQL	Fri, Jul 9, 1993	12.00	12.38	12.00	12.25
281	NYSE	HQL	Thu, Jul 8, 1993	11.88	12.13	11.88	12.00
280	NYSE	HQL	Wed, Jul 7, 1993	11.50	11.75	11.50	11.75
279	NYSE	HQL	Tue, Jul 6, 1993	11.88	11.88	11.50	11.75
278	NYSE	HQL	Fri, Jul 2, 1993	11.75	11.88	11.75	11.88
277	NYSE	HQL	Thu, Jul 1, 1993	11.88	12.13	11.75	11.88
276	NYSE	HQL	Wed, Jun 30, 1993	11.63	11.88	11.63	11.75
275	NYSE	HQL	Tue, Jun 29, 1993	11.63	11.63	11.50	11.50
274	NYSE	HQL	Mon, Jun 28, 1993	11.50	11.50	11.38	11.50
273	NYSE	HQL	Fri, Jun 25, 1993	11.50	11.50	11.38	11.50
272	NYSE	HQL	Thu, Jun 24, 1993	11.38	11.50	11.25	11.50
271	NYSE	HQL	Wed, Jun 23, 1993	11.75	11.75	11.25	11.38
270	NYSE	HQL	Tue, Jun 22, 1993	11.88	12.13	11.88	11.88
269	NYSE	HQL	Mon, Jun 21, 1993	12.00	12.00	11.63	12.00
268	NYSE	HQL	Fri, Jun 18, 1993	11.75	11.88	11.75	11.88
267	NYSE	HQL	Thu, Jun 17, 1993	12.38	12.38	12.00	12.13
266	NYSE	HQL	Wed, Jun 16, 1993	12.75	12.75	12.25	12.25
265	NYSE	HQL	Tue, Jun 15, 1993	12.75	12.75	12.63	12.63
264	NYSE	HQL	Mon, Jun 14, 1993	12.63	12.75	12.50	12.50
263	NYSE	HQL	Fri, Jun 11, 1993	12.50	12.75	12.50	12.75
262	NYSE	HQL	Thu, Jun 10, 1993	12.75	12.75	12.38	12.50
261	NYSE	HQL	Wed, Jun 9, 1993	12.63	12.63	12.50	12.50
260	NYSE	HQL	Tue, Jun 8, 1993	12.75	12.75	12.63	12.63
259	NYSE	HQL	Mon, Jun 7, 1993	13.00	13.00	12.63	12.75
258	NYSE	HQL	Fri, Jun 4, 1993	13.00	13.25	12.88	12.88
257	NYSE	HQL	Thu, Jun 3, 1993	13.13	13.25	13.13	13.13
256	NYSE	HQL	Wed, Jun 2, 1993	13.00	13.38	13.00	13.13
255	NYSE	HQL	Tue, Jun 1, 1993	13.00	13.13	13.00	13.13
254	NYSE	HQL	Fri, May 28, 1993	13.13	13.13	13.13	13.13
253	NYSE	HQL	Thu, May 27, 1993	13.00	13.25	13.00	13.13
252	NYSE	HQL	Wed, May 26, 1993	13.25	13.38	12.88	13.00
251	NYSE	HQL	Tue, May 25, 1993	13.25	13.38	13.00	13.00
250	NYSE	HQL	Mon, May 24, 1993	13.13	13.25	13.00	13.25
249	NYSE	HQL	Fri, May 21, 1993	13.00	13.13	12.88	13.13
248	NYSE	HQL	Thu, May 20, 1993	12.88	13.00	12.88	13.00
247	NYSE	HQL	Wed, May 19, 1993	12.88	13.00	12.75	12.88
246	NYSE	HQL	Tue, May 18, 1993	13.38	13.38	12.88	12.88
245	NYSE	HQL	Mon, May 17, 1993	13.25	13.38	13.00	13.38
244	NYSE	HQL	Fri, May 14, 1993	12.88	13.00	12.88	13.00
243	NYSE	HQL	Thu, May 13, 1993	13.00	13.13	12.75	12.75
242	NYSE	HQL	Wed, May 12, 1993	13.13	13.13	12.88	12.88
241	NYSE	HQL	Tue, May 11, 1993	13.00	13.13	13.00	13.00
240	NYSE	HQL	Mon, May 10, 1993	12.88	13.00	12.88	12.88
239	NYSE	HQL	Fri, May 7, 1993	12.88	13.00	12.75	12.88
238	NYSE	HQL	Thu, May 6, 1993	13.00	13.00	12.75	12.75
237	NYSE	HQL	Wed, May 5, 1993	13.13	13.13	12.88	12.88
236	NYSE	HQL	Tue, May 4, 1993	12.63	13.25	12.50	13.00
235	NYSE	HQL	Mon, May 3, 1993	12.25	12.50	12.25	12.50
234	NYSE	HQL	Fri, Apr 30, 1993	12.25	12.38	12.00	12.38
233	NYSE	HQL	Thu, Apr 29, 1993	12.25	12.25	12.00	12.25
232	NYSE	HQL	Wed, Apr 28, 1993	12.25	12.63	12.00	12.00
231	NYSE	HQL	Tue, Apr 27, 1993	11.88	12.25	11.75	12.13
230	NYSE	HQL	Mon, Apr 26, 1993	11.88	12.00	11.88	11.88
229	NYSE	HQL	Fri, Apr 23, 1993	11.88	12.13	11.75	11.75
228	NYSE	HQL	Thu, Apr 22, 1993	12.25	12.25	12.00	12.25
227	NYSE	HQL	Wed, Apr 21, 1993	12.50	12.50	12.25	12.50
226	NYSE	HQL	Tue, Apr 20, 1993	12.50	13.00	12.13	12.50
225	NYSE	HQL	Mon, Apr 19, 1993	12.13	12.38	12.00	12.25
224	NYSE	HQL	Fri, Apr 16, 1993	12.13	12.25	12.00	12.13
223	NYSE	HQL	Thu, Apr 15, 1993	11.88	12.13	11.75	12.13
222	NYSE	HQL	Wed, Apr 14, 1993	11.88	12.00	11.75	11.88
221	NYSE	HQL	Tue, Apr 13, 1993	11.63	12.13	11.63	11.88
220	NYSE	HQL	Mon, Apr 12, 1993	11.50	11.88	11.50	11.63
219	NYSE	HQL	Thu, Apr 8, 1993	11.50	12.00	11.38	11.50
218	NYSE	HQL	Wed, Apr 7, 1993	11.75	12.00	11.50	11.50
217	NYSE	HQL	Tue, Apr 6, 1993	11.88	11.88	11.63	11.88
216	NYSE	HQL	Mon, Apr 5, 1993	12.13	12.38	11.75	11.88
215	NYSE	HQL	Fri, Apr 2, 1993	12.25	12.63	12.13	12.13
214	NYSE	HQL	Thu, Apr 1, 1993	12.75	12.75	12.25	12.25
213	NYSE	HQL	Wed, Mar 31, 1993	12.50	12.63	12.50	12.50
212	NYSE	HQL	Tue, Mar 30, 1993	12.50	12.75	12.38	12.38
211	NYSE	HQL	Mon, Mar 29, 1993	12.88	12.88	12.50	12.50
210	NYSE	HQL	Fri, Mar 26, 1993	12.75	12.88	12.50	12.63
209	NYSE	HQL	Thu, Mar 25, 1993	12.88	13.13	12.63	12.88
208	NYSE	HQL	Wed, Mar 24, 1993	13.13	13.13	12.75	13.00
207	NYSE	HQL	Tue, Mar 23, 1993	12.75	13.00	12.63	13.00
206	NYSE	HQL	Mon, Mar 22, 1993	12.75	13.00	12.75	12.75
205	NYSE	HQL	Fri, Mar 19, 1993	13.00	13.00	12.88	12.88
204	NYSE	HQL	Thu, Mar 18, 1993	12.63	13.25	12.63	13.13
203	NYSE	HQL	Wed, Mar 17, 1993	12.88	12.88	12.75	12.75
202	NYSE	HQL	Tue, Mar 16, 1993	12.88	13.13	12.88	13.13
201	NYSE	HQL	Mon, Mar 15, 1993	13.13	13.13	12.88	13.13
200	NYSE	HQL	Fri, Mar 12, 1993	12.88	13.13	12.88	13.13
199	NYSE	HQL	Thu, Mar 11, 1993	13.00	13.00	12.75	12.75
198	NYSE	HQL	Wed, Mar 10, 1993	12.50	13.00	12.50	13.00
197	NYSE	HQL	Tue, Mar 9, 1993	12.50	12.75	12.50	12.63
196	NYSE	HQL	Mon, Mar 8, 1993	12.88	12.88	12.50	12.50
195	NYSE	HQL	Fri, Mar 5, 1993	13.00	13.00	12.88	12.88
194	NYSE	HQL	Thu, Mar 4, 1993	13.13	13.25	12.88	13.25
193	NYSE	HQL	Wed, Mar 3, 1993	12.63	13.13	12.63	12.88
192	NYSE	HQL	Tue, Mar 2, 1993	12.00	12.63	11.88	12.63
191	NYSE	HQL	Mon, Mar 1, 1993	12.25	12.25	11.88	11.88
190	NYSE	HQL	Fri, Feb 26, 1993	11.88	12.00	11.75	12.00
189	NYSE	HQL	Thu, Feb 25, 1993	11.88	11.88	11.25	11.75
188	NYSE	HQL	Wed, Feb 24, 1993	11.75	11.88	11.50	11.75
187	NYSE	HQL	Tue, Feb 23, 1993	11.38	11.75	11.38	11.63
186	NYSE	HQL	Mon, Feb 22, 1993	12.00	12.00	11.25	11.50
185	NYSE	HQL	Fri, Feb 19, 1993	12.50	12.50	12.13	12.25
184	NYSE	HQL	Thu, Feb 18, 1993	12.13	12.50	12.13	12.50
183	NYSE	HQL	Wed, Feb 17, 1993	12.38	12.75	11.75	12.25
182	NYSE	HQL	Tue, Feb 16, 1993	13.00	13.00	12.38	12.75
181	NYSE	HQL	Fri, Feb 12, 1993	13.25	13.38	13.13	13.13
180	NYSE	HQL	Thu, Feb 11, 1993	13.13	13.38	13.13	13.38
179	NYSE	HQL	Wed, Feb 10, 1993	13.13	13.25	13.00	13.13
178	NYSE	HQL	Tue, Feb 9, 1993	13.13	13.25	12.88	13.00
177	NYSE	HQL	Mon, Feb 8, 1993	13.00	13.13	12.75	13.00
176	NYSE	HQL	Fri, Feb 5, 1993	13.13	13.25	13.00	13.13
175	NYSE	HQL	Thu, Feb 4, 1993	13.25	13.25	13.13	13.13
174	NYSE	HQL	Wed, Feb 3, 1993	13.25	13.25	13.00	13.13
173	NYSE	HQL	Tue, Feb 2, 1993	13.13	13.25	13.13	13.13
172	NYSE	HQL	Mon, Feb 1, 1993	13.25	13.75	13.13	13.38
171	NYSE	HQL	Fri, Jan 29, 1993	13.00	13.13	12.75	13.00
170	NYSE	HQL	Thu, Jan 28, 1993	12.88	13.25	12.88	13.00
169	NYSE	HQL	Wed, Jan 27, 1993	13.00	13.25	12.75	13.00
168	NYSE	HQL	Tue, Jan 26, 1993	13.25	13.63	13.25	13.38
167	NYSE	HQL	Mon, Jan 25, 1993	13.25	13.75	13.25	13.25
166	NYSE	HQL	Fri, Jan 22, 1993	14.00	14.00	13.00	13.75
165	NYSE	HQL	Thu, Jan 21, 1993	14.13	14.25	13.75	14.25
164	NYSE	HQL	Wed, Jan 20, 1993	14.25	14.75	14.25	14.25
163	NYSE	HQL	Tue, Jan 19, 1993	14.38	14.63	14.38	14.50
162	NYSE	HQL	Mon, Jan 18, 1993	14.75	14.75	14.38	14.50
161	NYSE	HQL	Fri, Jan 15, 1993	14.63	14.88	14.50	14.75
160	NYSE	HQL	Thu, Jan 14, 1993	14.13	14.75	14.13	14.50
159	NYSE	HQL	Wed, Jan 13, 1993	14.50	14.75	14.25	14.25
158	NYSE	HQL	Tue, Jan 12, 1993	14.75	14.88	14.63	14.63
157	NYSE	HQL	Mon, Jan 11, 1993	14.38	14.88	14.25	14.63
156	NYSE	HQL	Fri, Jan 8, 1993	14.38	14.50	14.25	14.38
155	NYSE	HQL	Thu, Jan 7, 1993	14.50	14.50	14.38	14.38
154	NYSE	HQL	Wed, Jan 6, 1993	14.88	14.88	14.63	14.63
153	NYSE	HQL	Tue, Jan 5, 1993	14.50	14.88	14.50	14.88
152	NYSE	HQL	Mon, Jan 4, 1993	14.63	14.75	14.25	14.75
151	NYSE	HQL	Thu, Dec 31, 1992	14.88	15.00	14.25	14.63
150	NYSE	HQL	Wed, Dec 30, 1992	14.63	14.75	14.38	14.75
149	NYSE	HQL	Tue, Dec 29, 1992	15.25	15.25	14.50	14.50
148	NYSE	HQL	Mon, Dec 28, 1992	14.88	15.00	14.75	15.00
147	NYSE	HQL	Thu, Dec 24, 1992	15.00	15.13	14.88	14.88
146	NYSE	HQL	Wed, Dec 23, 1992	15.50	15.50	15.00	15.13
145	NYSE	HQL	Tue, Dec 22, 1992	15.38	15.63	15.38	15.63
144	NYSE	HQL	Mon, Dec 21, 1992	15.38	15.50	15.38	15.38
143	NYSE	HQL	Fri, Dec 18, 1992	15.50	15.50	15.25	15.25
142	NYSE	HQL	Thu, Dec 17, 1992	15.13	15.25	15.00	15.25
141	NYSE	HQL	Wed, Dec 16, 1992	15.63	15.63	15.00	15.00
140	NYSE	HQL	Tue, Dec 15, 1992	15.50	15.50	15.25	15.50
139	NYSE	HQL	Mon, Dec 14, 1992	15.25	15.50	15.25	15.38
138	NYSE	HQL	Fri, Dec 11, 1992	15.38	15.50	15.38	15.38
137	NYSE	HQL	Thu, Dec 10, 1992	15.88	15.88	15.25	15.50
136	NYSE	HQL	Wed, Dec 9, 1992	15.25	15.75	15.13	15.75
135	NYSE	HQL	Tue, Dec 8, 1992	14.88	15.25	14.75	15.25
134	NYSE	HQL	Mon, Dec 7, 1992	14.88	15.00	14.88	15.00
133	NYSE	HQL	Fri, Dec 4, 1992	15.00	15.25	15.00	15.00
132	NYSE	HQL	Thu, Dec 3, 1992	15.25	15.25	14.75	14.75
131	NYSE	HQL	Wed, Dec 2, 1992	15.13	15.38	15.00	15.38
130	NYSE	HQL	Tue, Dec 1, 1992	15.50	15.50	15.13	15.13
129	NYSE	HQL	Mon, Nov 30, 1992	15.00	15.50	15.00	15.38
128	NYSE	HQL	Fri, Nov 27, 1992	15.00	15.00	14.88	14.88
127	NYSE	HQL	Wed, Nov 25, 1992	14.38	15.25	14.38	15.25
126	NYSE	HQL	Tue, Nov 24, 1992	14.38	14.75	14.25	14.50
125	NYSE	HQL	Mon, Nov 23, 1992	14.88	14.88	14.25	14.50
124	NYSE	HQL	Fri, Nov 20, 1992	14.88	14.88	14.75	14.75
123	NYSE	HQL	Thu, Nov 19, 1992	14.88	15.00	14.75	14.88
122	NYSE	HQL	Wed, Nov 18, 1992	14.75	14.88	14.63	14.88
121	NYSE	HQL	Tue, Nov 17, 1992	15.00	15.13	14.63	14.88
120	NYSE	HQL	Mon, Nov 16, 1992	15.38	15.38	14.75	15.00
119	NYSE	HQL	Fri, Nov 13, 1992	15.00	15.38	14.75	15.38
118	NYSE	HQL	Thu, Nov 12, 1992	15.38	15.38	15.00	15.13
117	NYSE	HQL	Wed, Nov 11, 1992	15.00	15.25	14.50	15.13
116	NYSE	HQL	Tue, Nov 10, 1992	14.88	15.13	14.50	15.00
115	NYSE	HQL	Mon, Nov 9, 1992	13.88	14.50	13.63	14.50
114	NYSE	HQL	Fri, Nov 6, 1992	13.50	13.88	13.38	13.75
113	NYSE	HQL	Thu, Nov 5, 1992	13.88	13.88	13.63	13.75
112	NYSE	HQL	Wed, Nov 4, 1992	13.88	13.88	13.75	13.75
111	NYSE	HQL	Tue, Nov 3, 1992	13.75	13.75	13.25	13.63
110	NYSE	HQL	Mon, Nov 2, 1992	13.25	13.75	13.13	13.63
109	NYSE	HQL	Fri, Oct 30, 1992	13.25	13.25	13.13	13.25
108	NYSE	HQL	Thu, Oct 29, 1992	13.25	13.25	13.00	13.13
107	NYSE	HQL	Wed, Oct 28, 1992	13.00	13.13	13.00	13.13
106	NYSE	HQL	Tue, Oct 27, 1992	13.13	13.25	12.63	12.88
105	NYSE	HQL	Mon, Oct 26, 1992	12.88	13.00	12.75	13.00
104	NYSE	HQL	Fri, Oct 23, 1992	12.38	12.88	12.38	12.88
103	NYSE	HQL	Thu, Oct 22, 1992	13.00	13.13	12.63	12.75
102	NYSE	HQL	Wed, Oct 21, 1992	13.00	13.13	12.88	12.88
101	NYSE	HQL	Tue, Oct 20, 1992	12.50	13.00	12.50	13.00
100	NYSE	HQL	Mon, Oct 19, 1992	12.13	12.50	11.88	12.50
99	NYSE	HQL	Fri, Oct 16, 1992	11.75	12.00	11.75	12.00
98	NYSE	HQL	Thu, Oct 15, 1992	11.63	12.00	11.63	11.88
97	NYSE	HQL	Wed, Oct 14, 1992	11.63	11.88	11.63	11.88
96	NYSE	HQL	Tue, Oct 13, 1992	12.13	12.13	11.50	11.75
95	NYSE	HQL	Mon, Oct 12, 1992	11.75	12.00	11.75	12.00
94	NYSE	HQL	Fri, Oct 9, 1992	11.75	12.13	11.63	11.63
93	NYSE	HQL	Thu, Oct 8, 1992	12.00	12.38	11.75	12.00
92	NYSE	HQL	Wed, Oct 7, 1992	12.00	12.38	11.75	12.25
91	NYSE	HQL	Tue, Oct 6, 1992	11.75	12.25	11.63	12.25
90	NYSE	HQL	Mon, Oct 5, 1992	12.25	12.25	11.50	12.00
89	NYSE	HQL	Fri, Oct 2, 1992	12.38	12.50	12.38	12.50
88	NYSE	HQL	Thu, Oct 1, 1992	12.75	12.88	12.38	12.63
87	NYSE	HQL	Wed, Sep 30, 1992	12.25	12.75	12.25	12.75
86	NYSE	HQL	Tue, Sep 29, 1992	12.25	12.50	11.88	12.25
85	NYSE	HQL	Mon, Sep 28, 1992	12.75	12.75	11.88	12.13
84	NYSE	HQL	Fri, Sep 25, 1992	13.88	13.88	12.75	12.75
83	NYSE	HQL	Thu, Sep 24, 1992	14.00	14.13	13.88	13.88
82	NYSE	HQL	Wed, Sep 23, 1992	14.00	14.25	14.00	14.00
81	NYSE	HQL	Tue, Sep 22, 1992	14.13	14.25	13.88	14.13
80	NYSE	HQL	Mon, Sep 21, 1992	14.25	14.25	13.88	14.00
79	NYSE	HQL	Fri, Sep 18, 1992	14.50	14.50	14.25	14.50
78	NYSE	HQL	Thu, Sep 17, 1992	14.38	14.50	14.25	14.25
77	NYSE	HQL	Wed, Sep 16, 1992	14.75	14.88	14.50	14.50
76	NYSE	HQL	Tue, Sep 15, 1992	15.00	15.00	14.75	14.75
75	NYSE	HQL	Mon, Sep 14, 1992	14.88	15.00	14.75	14.75
74	NYSE	HQL	Fri, Sep 11, 1992	14.88	14.88	14.75	14.75
73	NYSE	HQL	Thu, Sep 10, 1992	14.75	14.88	14.75	14.75
72	NYSE	HQL	Wed, Sep 9, 1992	14.88	14.88	14.75	14.75
71	NYSE	HQL	Tue, Sep 8, 1992	14.75	15.00	14.75	14.88
70	NYSE	HQL	Fri, Sep 4, 1992	14.75	14.88	14.75	14.75
69	NYSE	HQL	Thu, Sep 3, 1992	14.75	14.88	14.75	14.75
68	NYSE	HQL	Wed, Sep 2, 1992	14.75	14.88	14.63	14.88
67	NYSE	HQL	Tue, Sep 1, 1992	14.63	14.88	14.63	14.75
66	NYSE	HQL	Mon, Aug 31, 1992	14.75	14.75	14.63	14.63
65	NYSE	HQL	Fri, Aug 28, 1992	14.75	14.75	14.63	14.63
64	NYSE	HQL	Thu, Aug 27, 1992	14.88	14.88	14.63	14.75
63	NYSE	HQL	Wed, Aug 26, 1992	14.75	15.00	14.50	15.00
62	NYSE	HQL	Tue, Aug 25, 1992	14.75	14.75	14.50	14.50
61	NYSE	HQL	Mon, Aug 24, 1992	14.50	14.63	14.50	14.50
60	NYSE	HQL	Fri, Aug 21, 1992	14.50	14.75	14.50	14.63
59	NYSE	HQL	Thu, Aug 20, 1992	14.50	14.75	14.50	14.50
58	NYSE	HQL	Wed, Aug 19, 1992	14.63	14.63	14.50	14.50
57	NYSE	HQL	Tue, Aug 18, 1992	14.50	14.75	14.50	14.75
56	NYSE	HQL	Mon, Aug 17, 1992	14.50	14.63	14.50	14.63
55	NYSE	HQL	Fri, Aug 14, 1992	14.63	14.75	14.50	14.50
54	NYSE	HQL	Thu, Aug 13, 1992	14.75	14.75	14.63	14.63
53	NYSE	HQL	Wed, Aug 12, 1992	14.63	14.75	14.50	14.63
52	NYSE	HQL	Tue, Aug 11, 1992	14.63	14.75	14.50	14.63
51	NYSE	HQL	Mon, Aug 10, 1992	14.63	14.63	14.63	14.63
50	NYSE	HQL	Fri, Aug 7, 1992	14.88	14.88	14.75	14.75
49	NYSE	HQL	Thu, Aug 6, 1992	14.75	14.75	14.75	14.75
48	NYSE	HQL	Wed, Aug 5, 1992	14.75	14.88	14.75	14.75
47	NYSE	HQL	Tue, Aug 4, 1992	14.88	15.00	14.75	14.88
46	NYSE	HQL	Mon, Aug 3, 1992	14.63	14.88	14.63	14.88
45	NYSE	HQL	Fri, Jul 31, 1992	14.63	14.88	14.63	14.75
44	NYSE	HQL	Thu, Jul 30, 1992	14.50	14.63	14.50	14.63
43	NYSE	HQL	Wed, Jul 29, 1992	14.63	14.63	14.50	14.50
42	NYSE	HQL	Tue, Jul 28, 1992	14.63	14.75	14.50	14.50
41	NYSE	HQL	Mon, Jul 27, 1992	14.50	14.63	14.50	14.50
40	NYSE	HQL	Fri, Jul 24, 1992	14.63	14.75	14.63	14.63
39	NYSE	HQL	Thu, Jul 23, 1992	14.50	14.63	14.50	14.50
38	NYSE	HQL	Wed, Jul 22, 1992	14.50	14.63	14.50	14.50
37	NYSE	HQL	Tue, Jul 21, 1992	14.50	14.63	14.50	14.63
36	NYSE	HQL	Mon, Jul 20, 1992	14.63	14.75	14.50	14.50
35	NYSE	HQL	Fri, Jul 17, 1992	14.63	14.88	14.63	14.63
34	NYSE	HQL	Thu, Jul 16, 1992	14.75	14.75	14.50	14.63
33	NYSE	HQL	Wed, Jul 15, 1992	15.00	15.13	15.00	15.00
32	NYSE	HQL	Tue, Jul 14, 1992	15.00	15.13	15.00	15.00
31	NYSE	HQL	Mon, Jul 13, 1992	15.13	15.13	15.00	15.00
30	NYSE	HQL	Fri, Jul 10, 1992	15.13	15.13	15.00	15.00
29	NYSE	HQL	Thu, Jul 9, 1992	15.13	15.13	15.00	15.00
28	NYSE	HQL	Wed, Jul 8, 1992	15.00	15.13	15.00	15.13
27	NYSE	HQL	Tue, Jul 7, 1992	15.00	15.13	15.00	15.13
26	NYSE	HQL	Mon, Jul 6, 1992	15.00	15.13	15.00	15.13
25	NYSE	HQL	Thu, Jul 2, 1992	15.00	15.13	15.00	15.00
24	NYSE	HQL	Wed, Jul 1, 1992	15.00	15.13	15.00	15.00
23	NYSE	HQL	Tue, Jun 30, 1992	15.00	15.00	15.00	15.00
22	NYSE	HQL	Mon, Jun 29, 1992	15.00	15.13	15.00	15.00
21	NYSE	HQL	Fri, Jun 26, 1992	15.00	15.00	15.00	15.00
20	NYSE	HQL	Thu, Jun 25, 1992	15.00	15.00	15.00	15.00
19	NYSE	HQL	Wed, Jun 24, 1992	15.00	15.00	15.00	15.00
18	NYSE	HQL	Tue, Jun 23, 1992	15.00	15.13	15.00	15.00
17	NYSE	HQL	Mon, Jun 22, 1992	15.00	15.13	15.00	15.00
16	NYSE	HQL	Fri, Jun 19, 1992	15.00	15.13	15.00	15.00
15	NYSE	HQL	Thu, Jun 18, 1992	15.00	15.13	15.00	15.13
14	NYSE	HQL	Wed, Jun 17, 1992	15.00	15.13	15.00	15.00
13	NYSE	HQL	Tue, Jun 16, 1992	15.25	15.25	15.00	15.13
12	NYSE	HQL	Mon, Jun 15, 1992	15.00	15.38	15.00	15.25
11	NYSE	HQL	Fri, Jun 12, 1992	15.13	15.13	15.00	15.00
10	NYSE	HQL	Thu, Jun 11, 1992	15.00	15.13	15.00	15.00
9	NYSE	HQL	Wed, Jun 10, 1992	15.13	15.25	15.00	15.00
8	NYSE	HQL	Tue, Jun 9, 1992	15.13	15.13	15.00	15.00
7	NYSE	HQL	Mon, Jun 8, 1992	15.00	15.13	15.00	15.00
6	NYSE	HQL	Fri, Jun 5, 1992	15.00	15.13	15.00	15.13
5	NYSE	HQL	Thu, Jun 4, 1992	15.00	15.13	15.00	15.00
4	NYSE	HQL	Wed, Jun 3, 1992	15.13	15.13	15.00	15.13
3	NYSE	HQL	Tue, Jun 2, 1992	15.00	15.13	14.88	15.13
2	NYSE	HQL	Mon, Jun 1, 1992	15.13	15.13	15.00	15.00
1	NYSE	HQL	Fri, May 29, 1992	15.13	15.25	15.00	15.13
#	Exchange	Symbol	Date	Open	High	Low	Close

abrdn Life Sciences Investors NYSE:HQL 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