H&R Block Inc NYSE:HRB Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HRB	Fri, Apr 19, 2024	46.55	46.95	46.43	46.84
7999	NYSE	HRB	Thu, Apr 18, 2024	47.11	47.11	46.15	46.57
7998	NYSE	HRB	Wed, Apr 17, 2024	47.43	47.50	46.70	46.87
7997	NYSE	HRB	Tue, Apr 16, 2024	46.45	47.17	46.30	47.11
7996	NYSE	HRB	Mon, Apr 15, 2024	46.71	46.93	45.97	46.32
7995	NYSE	HRB	Fri, Apr 12, 2024	46.74	47.08	45.93	46.26
7994	NYSE	HRB	Thu, Apr 11, 2024	46.60	46.98	46.23	46.92
7993	NYSE	HRB	Wed, Apr 10, 2024	46.45	47.12	46.24	46.45
7992	NYSE	HRB	Tue, Apr 9, 2024	47.80	47.80	46.69	46.86
7991	NYSE	HRB	Mon, Apr 8, 2024	46.83	47.73	46.83	47.62
7990	NYSE	HRB	Fri, Apr 5, 2024	46.60	47.18	46.58	46.94
7989	NYSE	HRB	Thu, Apr 4, 2024	47.08	47.49	46.32	46.51
7988	NYSE	HRB	Wed, Apr 3, 2024	47.44	47.47	46.63	46.77
7987	NYSE	HRB	Tue, Apr 2, 2024	48.12	48.32	46.89	47.42
7986	NYSE	HRB	Mon, Apr 1, 2024	49.03	49.07	48.15	48.22
7985	NYSE	HRB	Thu, Mar 28, 2024	48.67	49.37	47.50	49.11
7984	NYSE	HRB	Wed, Mar 27, 2024	47.64	48.70	47.64	48.66
7983	NYSE	HRB	Tue, Mar 26, 2024	47.90	48.18	47.39	47.42
7982	NYSE	HRB	Mon, Mar 25, 2024	48.81	48.89	47.71	47.73
7981	NYSE	HRB	Fri, Mar 22, 2024	48.22	48.72	47.74	48.69
7980	NYSE	HRB	Thu, Mar 21, 2024	48.33	48.62	47.89	48.21
7979	NYSE	HRB	Wed, Mar 20, 2024	47.24	48.13	47.00	48.06
7978	NYSE	HRB	Tue, Mar 19, 2024	46.87	47.62	46.72	47.36
7977	NYSE	HRB	Mon, Mar 18, 2024	46.67	47.37	46.45	46.68
7976	NYSE	HRB	Fri, Mar 15, 2024	46.40	47.25	46.30	46.76
7975	NYSE	HRB	Thu, Mar 14, 2024	47.67	47.69	46.34	46.64
7974	NYSE	HRB	Wed, Mar 13, 2024	47.96	48.20	47.49	47.69
7973	NYSE	HRB	Tue, Mar 12, 2024	47.32	47.98	46.96	47.78
7972	NYSE	HRB	Mon, Mar 11, 2024	48.18	48.25	47.27	47.77
7971	NYSE	HRB	Fri, Mar 8, 2024	48.48	48.94	48.18	48.19
7970	NYSE	HRB	Thu, Mar 7, 2024	49.21	49.29	48.09	48.35
7969	NYSE	HRB	Wed, Mar 6, 2024	49.53	49.53	48.64	49.07
7968	NYSE	HRB	Tue, Mar 5, 2024	50.00	50.32	49.27	49.37
7967	NYSE	HRB	Mon, Mar 4, 2024	49.28	52.90	48.66	50.49
7966	NYSE	HRB	Fri, Mar 1, 2024	49.06	49.07	48.05	47.82
7965	NYSE	HRB	Thu, Feb 29, 2024	50.09	50.21	48.82	48.95
7964	NYSE	HRB	Wed, Feb 28, 2024	50.13	50.29	49.44	49.77
7963	NYSE	HRB	Tue, Feb 27, 2024	49.22	50.25	49.01	50.15
7962	NYSE	HRB	Mon, Feb 26, 2024	48.90	49.41	48.65	49.12
7961	NYSE	HRB	Fri, Feb 23, 2024	48.03	49.81	47.85	49.12
7960	NYSE	HRB	Thu, Feb 22, 2024	46.53	47.93	46.26	47.89
7959	NYSE	HRB	Wed, Feb 21, 2024	46.13	46.43	45.64	46.29
7958	NYSE	HRB	Tue, Feb 20, 2024	46.67	46.93	45.95	46.11
7957	NYSE	HRB	Fri, Feb 16, 2024	47.42	47.49	46.40	46.86
7956	NYSE	HRB	Thu, Feb 15, 2024	47.36	48.14	47.14	47.55
7955	NYSE	HRB	Wed, Feb 14, 2024	47.42	47.56	46.52	47.26
7954	NYSE	HRB	Tue, Feb 13, 2024	46.83	47.49	46.31	47.01
7953	NYSE	HRB	Mon, Feb 12, 2024	47.00	47.62	46.67	47.48
7952	NYSE	HRB	Fri, Feb 9, 2024	45.77	47.18	45.51	46.93
7951	NYSE	HRB	Thu, Feb 8, 2024	46.61	46.94	44.81	45.71
7950	NYSE	HRB	Wed, Feb 7, 2024	45.42	46.48	42.28	46.45
7949	NYSE	HRB	Tue, Feb 6, 2024	46.95	47.49	46.25	47.34
7948	NYSE	HRB	Mon, Feb 5, 2024	46.45	47.04	45.86	46.99
7947	NYSE	HRB	Fri, Feb 2, 2024	46.19	46.75	46.07	46.58
7946	NYSE	HRB	Thu, Feb 1, 2024	46.89	46.89	45.88	46.38
7945	NYSE	HRB	Wed, Jan 31, 2024	47.51	47.51	46.76	46.84
7944	NYSE	HRB	Tue, Jan 30, 2024	48.00	48.03	47.36	47.39
7943	NYSE	HRB	Mon, Jan 29, 2024	47.67	48.28	47.42	48.24
7942	NYSE	HRB	Fri, Jan 26, 2024	47.74	48.53	47.65	47.74
7941	NYSE	HRB	Thu, Jan 25, 2024	47.44	47.71	47.02	47.49
7940	NYSE	HRB	Wed, Jan 24, 2024	48.13	48.25	46.91	47.11
7939	NYSE	HRB	Tue, Jan 23, 2024	47.10	47.77	46.76	47.77
7938	NYSE	HRB	Mon, Jan 22, 2024	46.87	47.10	46.46	47.07
7937	NYSE	HRB	Fri, Jan 19, 2024	45.85	46.74	45.64	46.69
7936	NYSE	HRB	Thu, Jan 18, 2024	45.53	45.74	45.09	45.62
7935	NYSE	HRB	Wed, Jan 17, 2024	45.54	46.09	45.29	45.57
7934	NYSE	HRB	Tue, Jan 16, 2024	45.47	45.79	45.08	45.65
7933	NYSE	HRB	Fri, Jan 12, 2024	46.30	46.36	44.96	45.44
7932	NYSE	HRB	Thu, Jan 11, 2024	46.19	46.75	45.68	46.69
7931	NYSE	HRB	Wed, Jan 10, 2024	46.46	46.64	46.05	46.14
7930	NYSE	HRB	Tue, Jan 9, 2024	46.99	46.99	45.76	46.48
7929	NYSE	HRB	Mon, Jan 8, 2024	46.97	47.40	46.75	47.23
7928	NYSE	HRB	Fri, Jan 5, 2024	47.55	47.86	46.56	46.77
7927	NYSE	HRB	Thu, Jan 4, 2024	47.42	47.97	47.28	47.71
7926	NYSE	HRB	Wed, Jan 3, 2024	48.94	49.14	47.22	47.27
7925	NYSE	HRB	Tue, Jan 2, 2024	48.37	49.11	48.22	49.00
7924	NYSE	HRB	Fri, Dec 29, 2023	48.78	49.00	48.19	48.37
7923	NYSE	HRB	Thu, Dec 28, 2023	48.81	49.00	48.47	48.93
7922	NYSE	HRB	Wed, Dec 27, 2023	48.73	49.01	48.49	48.95
7921	NYSE	HRB	Tue, Dec 26, 2023	47.88	49.04	47.80	48.75
7920	NYSE	HRB	Fri, Dec 22, 2023	47.40	48.22	47.27	48.02
7919	NYSE	HRB	Thu, Dec 21, 2023	47.03	47.35	46.52	47.34
7918	NYSE	HRB	Wed, Dec 20, 2023	47.06	47.56	46.46	46.88
7917	NYSE	HRB	Tue, Dec 19, 2023	47.00	47.48	46.40	47.28
7916	NYSE	HRB	Mon, Dec 18, 2023	46.82	47.10	45.86	47.06
7915	NYSE	HRB	Fri, Dec 15, 2023	47.56	47.72	46.08	46.49
7914	NYSE	HRB	Thu, Dec 14, 2023	47.12	48.06	46.84	47.89
7913	NYSE	HRB	Wed, Dec 13, 2023	46.35	47.11	46.03	46.74
7912	NYSE	HRB	Tue, Dec 12, 2023	46.27	47.15	46.27	46.47
7911	NYSE	HRB	Mon, Dec 11, 2023	45.51	46.33	45.50	46.22
7910	NYSE	HRB	Fri, Dec 8, 2023	45.75	45.96	45.41	45.43
7909	NYSE	HRB	Thu, Dec 7, 2023	45.01	45.75	44.88	45.75
7908	NYSE	HRB	Wed, Dec 6, 2023	45.49	45.68	44.83	45.03
7907	NYSE	HRB	Tue, Dec 5, 2023	46.19	46.60	45.46	45.47
7906	NYSE	HRB	Mon, Dec 4, 2023	45.84	46.90	45.84	46.41
7905	NYSE	HRB	Fri, Dec 1, 2023	45.59	46.42	45.38	45.93
7904	NYSE	HRB	Thu, Nov 30, 2023	45.56	46.11	45.32	45.42
7903	NYSE	HRB	Wed, Nov 29, 2023	46.15	46.20	45.38	45.51
7902	NYSE	HRB	Tue, Nov 28, 2023	46.13	46.26	45.25	45.81
7901	NYSE	HRB	Mon, Nov 27, 2023	46.97	47.30	46.56	46.58
7900	NYSE	HRB	Fri, Nov 24, 2023	46.84	47.18	46.84	47.16
7899	NYSE	HRB	Wed, Nov 22, 2023	46.30	46.96	46.20	46.78
7898	NYSE	HRB	Tue, Nov 21, 2023	45.84	46.75	45.58	46.16
7897	NYSE	HRB	Mon, Nov 20, 2023	45.60	46.17	45.02	45.97
7896	NYSE	HRB	Fri, Nov 17, 2023	44.88	45.88	44.84	45.58
7895	NYSE	HRB	Thu, Nov 16, 2023	45.62	45.91	44.60	44.73
7894	NYSE	HRB	Wed, Nov 15, 2023	45.51	46.11	45.43	45.56
7893	NYSE	HRB	Tue, Nov 14, 2023	45.46	46.13	45.46	45.75
7892	NYSE	HRB	Mon, Nov 13, 2023	44.97	45.25	44.44	45.18
7891	NYSE	HRB	Fri, Nov 10, 2023	43.41	45.09	43.41	44.97
7890	NYSE	HRB	Thu, Nov 9, 2023	42.02	44.00	41.98	43.50
7889	NYSE	HRB	Wed, Nov 8, 2023	41.25	41.79	39.20	41.75
7888	NYSE	HRB	Tue, Nov 7, 2023	41.80	41.88	41.29	41.46
7887	NYSE	HRB	Mon, Nov 6, 2023	42.62	42.82	41.47	41.76
7886	NYSE	HRB	Fri, Nov 3, 2023	42.30	43.28	42.20	42.68
7885	NYSE	HRB	Thu, Nov 2, 2023	41.84	42.22	41.77	42.15
7884	NYSE	HRB	Wed, Nov 1, 2023	41.16	41.74	40.96	41.74
7883	NYSE	HRB	Tue, Oct 31, 2023	41.13	41.13	40.48	41.05
7882	NYSE	HRB	Mon, Oct 30, 2023	41.06	41.18	40.77	41.01
7881	NYSE	HRB	Fri, Oct 27, 2023	41.65	41.71	40.71	40.91
7880	NYSE	HRB	Thu, Oct 26, 2023	42.01	42.40	41.61	41.73
7879	NYSE	HRB	Wed, Oct 25, 2023	42.43	42.59	41.84	42.06
7878	NYSE	HRB	Tue, Oct 24, 2023	42.95	43.17	42.48	42.55
7877	NYSE	HRB	Mon, Oct 23, 2023	43.14	43.18	42.57	42.68
7876	NYSE	HRB	Fri, Oct 20, 2023	43.39	43.68	43.10	43.25
7875	NYSE	HRB	Thu, Oct 19, 2023	43.27	43.91	43.03	43.39
7874	NYSE	HRB	Wed, Oct 18, 2023	43.79	44.03	43.28	43.36
7873	NYSE	HRB	Tue, Oct 17, 2023	43.76	44.83	43.52	43.93
7872	NYSE	HRB	Mon, Oct 16, 2023	43.24	44.03	43.08	43.76
7871	NYSE	HRB	Fri, Oct 13, 2023	43.14	43.34	42.72	42.84
7870	NYSE	HRB	Thu, Oct 12, 2023	43.26	43.39	42.38	43.05
7869	NYSE	HRB	Wed, Oct 11, 2023	42.64	43.33	42.63	43.23
7868	NYSE	HRB	Tue, Oct 10, 2023	42.76	43.12	42.52	42.63
7867	NYSE	HRB	Mon, Oct 9, 2023	41.09	42.65	41.08	42.41
7866	NYSE	HRB	Fri, Oct 6, 2023	41.43	42.01	40.84	40.86
7865	NYSE	HRB	Thu, Oct 5, 2023	41.83	42.04	41.53	41.57
7864	NYSE	HRB	Wed, Oct 4, 2023	41.46	42.00	41.33	41.93
7863	NYSE	HRB	Tue, Oct 3, 2023	42.39	42.44	41.19	41.40
7862	NYSE	HRB	Mon, Oct 2, 2023	43.06	43.14	42.28	42.42
7861	NYSE	HRB	Fri, Sep 29, 2023	43.29	43.89	43.02	43.06
7860	NYSE	HRB	Thu, Sep 28, 2023	42.48	43.31	42.48	43.09
7859	NYSE	HRB	Wed, Sep 27, 2023	41.92	42.47	41.92	42.39
7858	NYSE	HRB	Tue, Sep 26, 2023	42.56	42.72	41.84	41.89
7857	NYSE	HRB	Mon, Sep 25, 2023	41.90	42.63	41.87	42.59
7856	NYSE	HRB	Fri, Sep 22, 2023	41.40	42.33	41.12	42.05
7855	NYSE	HRB	Thu, Sep 21, 2023	41.47	41.65	41.26	41.45
7854	NYSE	HRB	Wed, Sep 20, 2023	41.50	41.93	41.44	41.50
7853	NYSE	HRB	Tue, Sep 19, 2023	40.86	41.39	40.73	41.29
7852	NYSE	HRB	Mon, Sep 18, 2023	39.70	40.86	39.70	40.81
7851	NYSE	HRB	Fri, Sep 15, 2023	39.32	39.75	39.24	39.64
7850	NYSE	HRB	Thu, Sep 14, 2023	39.15	39.42	39.09	39.41
7849	NYSE	HRB	Wed, Sep 13, 2023	39.19	39.26	38.78	39.07
7848	NYSE	HRB	Tue, Sep 12, 2023	39.44	39.60	39.09	39.19
7847	NYSE	HRB	Mon, Sep 11, 2023	39.50	39.76	39.40	39.65
7846	NYSE	HRB	Fri, Sep 8, 2023	39.29	39.92	39.01	39.53
7845	NYSE	HRB	Thu, Sep 7, 2023	38.92	39.38	38.81	39.13
7844	NYSE	HRB	Wed, Sep 6, 2023	38.95	39.16	38.70	38.90
7843	NYSE	HRB	Tue, Sep 5, 2023	39.97	39.99	39.26	39.07
7842	NYSE	HRB	Fri, Sep 1, 2023	40.10	40.77	40.00	40.07
7841	NYSE	HRB	Thu, Aug 31, 2023	39.84	40.32	39.69	39.98
7840	NYSE	HRB	Wed, Aug 30, 2023	40.00	40.24	39.67	39.71
7839	NYSE	HRB	Tue, Aug 29, 2023	39.86	40.08	39.65	39.95
7838	NYSE	HRB	Mon, Aug 28, 2023	39.76	40.09	39.66	39.87
7837	NYSE	HRB	Fri, Aug 25, 2023	39.60	39.96	39.26	39.78
7836	NYSE	HRB	Thu, Aug 24, 2023	39.53	39.87	39.28	39.35
7835	NYSE	HRB	Wed, Aug 23, 2023	39.56	39.86	39.14	39.65
7834	NYSE	HRB	Tue, Aug 22, 2023	39.52	39.88	39.14	39.34
7833	NYSE	HRB	Mon, Aug 21, 2023	39.26	39.85	39.20	39.60
7832	NYSE	HRB	Fri, Aug 18, 2023	38.82	39.43	38.61	39.40
7831	NYSE	HRB	Thu, Aug 17, 2023	38.66	39.47	38.40	38.82
7830	NYSE	HRB	Wed, Aug 16, 2023	36.35	39.52	36.33	38.78
7829	NYSE	HRB	Tue, Aug 15, 2023	35.20	35.61	35.06	35.35
7828	NYSE	HRB	Mon, Aug 14, 2023	35.28	35.45	35.01	35.16
7827	NYSE	HRB	Fri, Aug 11, 2023	35.61	35.97	35.18	35.21
7826	NYSE	HRB	Thu, Aug 10, 2023	35.71	35.84	35.47	35.63
7825	NYSE	HRB	Wed, Aug 9, 2023	35.06	35.81	35.02	35.66
7824	NYSE	HRB	Tue, Aug 8, 2023	34.42	35.13	34.23	35.08
7823	NYSE	HRB	Mon, Aug 7, 2023	33.94	34.50	33.86	34.48
7822	NYSE	HRB	Fri, Aug 4, 2023	34.25	34.41	33.65	33.74
7821	NYSE	HRB	Thu, Aug 3, 2023	34.01	34.45	33.69	34.28
7820	NYSE	HRB	Wed, Aug 2, 2023	33.47	34.07	33.40	34.01
7819	NYSE	HRB	Tue, Aug 1, 2023	33.56	33.77	33.23	33.74
7818	NYSE	HRB	Mon, Jul 31, 2023	33.83	33.92	33.43	33.61
7817	NYSE	HRB	Fri, Jul 28, 2023	33.21	33.77	33.12	33.74
7816	NYSE	HRB	Thu, Jul 27, 2023	33.46	33.54	33.01	33.09
7815	NYSE	HRB	Wed, Jul 26, 2023	33.53	33.80	33.36	33.38
7814	NYSE	HRB	Tue, Jul 25, 2023	33.13	33.43	33.08	33.38
7813	NYSE	HRB	Mon, Jul 24, 2023	33.67	33.77	33.07	33.20
7812	NYSE	HRB	Fri, Jul 21, 2023	34.33	34.39	33.67	33.68
7811	NYSE	HRB	Thu, Jul 20, 2023	34.08	34.15	33.75	34.07
7810	NYSE	HRB	Wed, Jul 19, 2023	33.87	34.11	33.46	34.04
7809	NYSE	HRB	Tue, Jul 18, 2023	33.07	33.63	33.00	33.61
7808	NYSE	HRB	Mon, Jul 17, 2023	32.20	32.97	32.19	32.96
7807	NYSE	HRB	Fri, Jul 14, 2023	32.64	32.65	32.27	32.55
7806	NYSE	HRB	Thu, Jul 13, 2023	32.00	32.53	31.91	32.53
7805	NYSE	HRB	Wed, Jul 12, 2023	32.38	32.49	31.91	31.93
7804	NYSE	HRB	Tue, Jul 11, 2023	31.71	32.19	31.70	32.10
7803	NYSE	HRB	Mon, Jul 10, 2023	31.29	31.71	31.28	31.67
7802	NYSE	HRB	Fri, Jul 7, 2023	31.15	31.71	31.06	31.41
7801	NYSE	HRB	Thu, Jul 6, 2023	30.94	31.20	30.66	31.10
7800	NYSE	HRB	Wed, Jul 5, 2023	32.18	32.19	30.97	31.07
7799	NYSE	HRB	Mon, Jul 3, 2023	31.85	32.58	31.79	32.38
7798	NYSE	HRB	Fri, Jun 30, 2023	32.13	32.39	31.81	31.87
7797	NYSE	HRB	Thu, Jun 29, 2023	31.98	32.12	31.80	32.02
7796	NYSE	HRB	Wed, Jun 28, 2023	32.31	32.46	31.59	32.04
7795	NYSE	HRB	Tue, Jun 27, 2023	32.08	32.44	31.91	32.31
7794	NYSE	HRB	Mon, Jun 26, 2023	32.46	32.89	32.00	32.04
7793	NYSE	HRB	Fri, Jun 23, 2023	33.21	33.35	32.53	32.60
7792	NYSE	HRB	Thu, Jun 22, 2023	33.19	33.39	32.98	33.37
7791	NYSE	HRB	Wed, Jun 21, 2023	32.84	33.44	32.84	33.37
7790	NYSE	HRB	Tue, Jun 20, 2023	32.90	33.01	32.51	32.90
7789	NYSE	HRB	Fri, Jun 16, 2023	33.08	33.15	32.75	32.88
7788	NYSE	HRB	Thu, Jun 15, 2023	32.61	33.07	32.48	32.96
7787	NYSE	HRB	Wed, Jun 14, 2023	32.50	32.64	32.09	32.59
7786	NYSE	HRB	Tue, Jun 13, 2023	31.77	32.22	31.74	32.12
7785	NYSE	HRB	Mon, Jun 12, 2023	31.85	32.02	31.58	31.80
7784	NYSE	HRB	Fri, Jun 9, 2023	31.81	32.05	31.75	31.75
7783	NYSE	HRB	Thu, Jun 8, 2023	31.85	31.97	31.37	31.69
7782	NYSE	HRB	Wed, Jun 7, 2023	30.95	31.94	30.94	31.83
7781	NYSE	HRB	Tue, Jun 6, 2023	30.67	31.25	30.67	31.22
7780	NYSE	HRB	Mon, Jun 5, 2023	30.61	31.25	30.50	30.45
7779	NYSE	HRB	Fri, Jun 2, 2023	30.18	30.92	30.18	30.74
7778	NYSE	HRB	Thu, Jun 1, 2023	29.99	30.53	29.85	29.94
7777	NYSE	HRB	Wed, May 31, 2023	30.04	30.33	29.80	29.85
7776	NYSE	HRB	Tue, May 30, 2023	30.00	30.55	29.92	30.19
7775	NYSE	HRB	Fri, May 26, 2023	29.92	30.36	29.92	30.01
7774	NYSE	HRB	Thu, May 25, 2023	29.55	30.15	29.55	29.91
7773	NYSE	HRB	Wed, May 24, 2023	29.24	30.18	29.13	29.67
7772	NYSE	HRB	Tue, May 23, 2023	29.12	29.46	28.83	28.87
7771	NYSE	HRB	Mon, May 22, 2023	29.68	29.81	29.02	29.15
7770	NYSE	HRB	Fri, May 19, 2023	29.41	29.68	29.14	29.62
7769	NYSE	HRB	Thu, May 18, 2023	29.92	29.99	29.15	29.31
7768	NYSE	HRB	Wed, May 17, 2023	30.32	30.60	29.71	30.05
7767	NYSE	HRB	Tue, May 16, 2023	31.05	31.28	29.72	30.18
7766	NYSE	HRB	Mon, May 15, 2023	30.52	31.55	30.50	31.13
7765	NYSE	HRB	Fri, May 12, 2023	31.99	32.91	31.67	32.04
7764	NYSE	HRB	Thu, May 11, 2023	31.25	32.25	31.23	31.65
7763	NYSE	HRB	Wed, May 10, 2023	30.81	32.04	30.75	31.23
7762	NYSE	HRB	Tue, May 9, 2023	32.28	33.01	31.97	32.76
7761	NYSE	HRB	Mon, May 8, 2023	32.50	32.76	32.14	32.16
7760	NYSE	HRB	Fri, May 5, 2023	32.49	33.06	32.27	32.43
7759	NYSE	HRB	Thu, May 4, 2023	32.21	32.32	31.50	32.12
7758	NYSE	HRB	Wed, May 3, 2023	33.13	33.36	32.34	32.44
7757	NYSE	HRB	Tue, May 2, 2023	33.81	33.94	32.44	33.09
7756	NYSE	HRB	Mon, May 1, 2023	34.10	34.24	33.51	34.08
7755	NYSE	HRB	Fri, Apr 28, 2023	33.92	34.03	33.64	33.91
7754	NYSE	HRB	Thu, Apr 27, 2023	33.34	33.98	33.26	33.97
7753	NYSE	HRB	Wed, Apr 26, 2023	33.86	34.08	33.22	33.32
7752	NYSE	HRB	Tue, Apr 25, 2023	33.94	34.23	33.68	33.88
7751	NYSE	HRB	Mon, Apr 24, 2023	33.91	34.29	33.76	34.00
7750	NYSE	HRB	Fri, Apr 21, 2023	33.91	34.05	33.44	33.90
7749	NYSE	HRB	Thu, Apr 20, 2023	33.70	33.80	33.26	33.59
7748	NYSE	HRB	Wed, Apr 19, 2023	33.91	33.99	33.60	33.86
7747	NYSE	HRB	Tue, Apr 18, 2023	34.37	34.51	33.71	33.93
7746	NYSE	HRB	Mon, Apr 17, 2023	34.30	34.45	33.94	34.26
7745	NYSE	HRB	Fri, Apr 14, 2023	34.42	34.85	34.07	34.35
7744	NYSE	HRB	Thu, Apr 13, 2023	34.42	34.65	34.11	34.42
7743	NYSE	HRB	Wed, Apr 12, 2023	34.20	34.64	34.11	34.43
7742	NYSE	HRB	Tue, Apr 11, 2023	34.09	34.58	33.85	33.90
7741	NYSE	HRB	Mon, Apr 10, 2023	33.81	34.38	33.80	33.89
7740	NYSE	HRB	Thu, Apr 6, 2023	34.64	34.65	33.78	34.01
7739	NYSE	HRB	Wed, Apr 5, 2023	33.85	34.79	33.72	34.48
7738	NYSE	HRB	Tue, Apr 4, 2023	35.36	35.36	34.01	34.27
7737	NYSE	HRB	Mon, Apr 3, 2023	35.31	35.50	35.08	35.45
7736	NYSE	HRB	Fri, Mar 31, 2023	34.89	35.33	34.66	35.25
7735	NYSE	HRB	Thu, Mar 30, 2023	34.68	34.78	34.31	34.60
7734	NYSE	HRB	Wed, Mar 29, 2023	34.74	34.87	34.35	34.36
7733	NYSE	HRB	Tue, Mar 28, 2023	34.43	34.69	34.21	34.48
7732	NYSE	HRB	Mon, Mar 27, 2023	34.35	34.82	34.23	34.48
7731	NYSE	HRB	Fri, Mar 24, 2023	33.14	34.10	32.91	34.08
7730	NYSE	HRB	Thu, Mar 23, 2023	34.20	34.35	33.13	33.24
7729	NYSE	HRB	Wed, Mar 22, 2023	35.11	35.31	34.13	34.19
7728	NYSE	HRB	Tue, Mar 21, 2023	36.02	36.02	34.98	35.13
7727	NYSE	HRB	Mon, Mar 20, 2023	34.61	35.59	34.54	35.47
7726	NYSE	HRB	Fri, Mar 17, 2023	34.96	34.96	33.95	34.38
7725	NYSE	HRB	Thu, Mar 16, 2023	34.45	35.05	34.19	35.04
7724	NYSE	HRB	Wed, Mar 15, 2023	34.73	34.97	34.33	34.79
7723	NYSE	HRB	Tue, Mar 14, 2023	35.30	35.80	35.05	35.38
7722	NYSE	HRB	Mon, Mar 13, 2023	35.13	35.65	34.66	34.83
7721	NYSE	HRB	Fri, Mar 10, 2023	36.23	36.38	35.37	35.58
7720	NYSE	HRB	Thu, Mar 9, 2023	37.27	37.27	36.12	36.23
7719	NYSE	HRB	Wed, Mar 8, 2023	36.37	37.41	36.28	37.17
7718	NYSE	HRB	Tue, Mar 7, 2023	36.00	36.74	36.00	36.24
7717	NYSE	HRB	Mon, Mar 6, 2023	35.91	36.04	35.55	35.94
7716	NYSE	HRB	Fri, Mar 3, 2023	36.41	36.43	36.04	35.83
7715	NYSE	HRB	Thu, Mar 2, 2023	36.47	36.72	36.23	36.36
7714	NYSE	HRB	Wed, Mar 1, 2023	36.70	36.83	36.19	36.54
7713	NYSE	HRB	Tue, Feb 28, 2023	36.81	37.36	36.74	36.80
7712	NYSE	HRB	Mon, Feb 27, 2023	37.42	37.53	36.92	37.07
7711	NYSE	HRB	Fri, Feb 24, 2023	37.42	37.54	37.04	37.10
7710	NYSE	HRB	Thu, Feb 23, 2023	37.83	38.21	37.30	37.66
7709	NYSE	HRB	Wed, Feb 22, 2023	37.25	37.88	36.92	37.65
7708	NYSE	HRB	Tue, Feb 21, 2023	38.63	38.79	37.34	37.35
7707	NYSE	HRB	Fri, Feb 17, 2023	39.42	39.55	38.80	39.00
7706	NYSE	HRB	Thu, Feb 16, 2023	39.38	39.59	39.15	39.33
7705	NYSE	HRB	Wed, Feb 15, 2023	39.70	39.80	39.07	39.71
7704	NYSE	HRB	Tue, Feb 14, 2023	39.64	39.69	39.20	39.65
7703	NYSE	HRB	Mon, Feb 13, 2023	38.98	39.76	38.74	39.75
7702	NYSE	HRB	Fri, Feb 10, 2023	37.47	38.93	37.42	38.90
7701	NYSE	HRB	Thu, Feb 9, 2023	39.46	39.46	37.61	37.69
7700	NYSE	HRB	Wed, Feb 8, 2023	40.21	40.21	38.49	39.40
7699	NYSE	HRB	Tue, Feb 7, 2023	39.06	39.68	38.81	39.52
7698	NYSE	HRB	Mon, Feb 6, 2023	39.16	39.67	39.08	39.37
7697	NYSE	HRB	Fri, Feb 3, 2023	39.03	39.74	38.63	39.33
7696	NYSE	HRB	Thu, Feb 2, 2023	39.47	39.73	38.73	39.09
7695	NYSE	HRB	Wed, Feb 1, 2023	38.91	39.66	38.69	39.46
7694	NYSE	HRB	Tue, Jan 31, 2023	38.54	39.04	38.30	38.98
7693	NYSE	HRB	Mon, Jan 30, 2023	38.13	38.56	38.03	38.27
7692	NYSE	HRB	Fri, Jan 27, 2023	38.48	38.78	38.06	38.25
7691	NYSE	HRB	Thu, Jan 26, 2023	37.94	38.63	37.62	38.56
7690	NYSE	HRB	Wed, Jan 25, 2023	38.47	38.48	37.71	37.82
7689	NYSE	HRB	Tue, Jan 24, 2023	38.53	39.11	38.23	38.66
7688	NYSE	HRB	Mon, Jan 23, 2023	37.56	39.17	37.56	38.50
7687	NYSE	HRB	Fri, Jan 20, 2023	37.43	38.08	37.08	37.44
7686	NYSE	HRB	Thu, Jan 19, 2023	38.43	38.59	37.19	37.25
7685	NYSE	HRB	Wed, Jan 18, 2023	38.30	38.66	38.07	38.49
7684	NYSE	HRB	Tue, Jan 17, 2023	37.88	38.31	37.81	38.16
7683	NYSE	HRB	Fri, Jan 13, 2023	37.36	37.97	37.23	37.85
7682	NYSE	HRB	Thu, Jan 12, 2023	37.93	38.08	37.47	37.59
7681	NYSE	HRB	Wed, Jan 11, 2023	36.50	37.92	36.38	37.79
7680	NYSE	HRB	Tue, Jan 10, 2023	36.13	36.41	35.39	36.36
7679	NYSE	HRB	Mon, Jan 9, 2023	36.69	36.96	35.77	36.14
7678	NYSE	HRB	Fri, Jan 6, 2023	36.07	36.76	35.86	36.68
7677	NYSE	HRB	Thu, Jan 5, 2023	35.44	35.85	35.23	35.70
7676	NYSE	HRB	Wed, Jan 4, 2023	34.98	35.68	34.75	35.65
7675	NYSE	HRB	Tue, Jan 3, 2023	36.27	36.40	35.06	35.07
7674	NYSE	HRB	Fri, Dec 30, 2022	36.35	36.57	35.83	36.51
7673	NYSE	HRB	Thu, Dec 29, 2022	36.77	37.06	36.57	36.72
7672	NYSE	HRB	Wed, Dec 28, 2022	37.71	37.72	36.63	36.68
7671	NYSE	HRB	Tue, Dec 27, 2022	39.19	39.19	37.75	37.79
7670	NYSE	HRB	Fri, Dec 23, 2022	39.29	39.43	39.04	39.15
7669	NYSE	HRB	Thu, Dec 22, 2022	39.59	39.69	38.69	39.29
7668	NYSE	HRB	Wed, Dec 21, 2022	40.05	40.06	39.46	39.73
7667	NYSE	HRB	Tue, Dec 20, 2022	39.05	40.10	39.05	39.75
7666	NYSE	HRB	Mon, Dec 19, 2022	40.34	40.46	38.96	39.02
7665	NYSE	HRB	Fri, Dec 16, 2022	40.25	40.58	39.85	40.33
7664	NYSE	HRB	Thu, Dec 15, 2022	41.32	41.41	39.71	40.46
7663	NYSE	HRB	Wed, Dec 14, 2022	41.58	42.19	41.26	41.78
7662	NYSE	HRB	Tue, Dec 13, 2022	42.25	42.29	41.51	41.56
7661	NYSE	HRB	Mon, Dec 12, 2022	41.75	41.75	41.04	41.61
7660	NYSE	HRB	Fri, Dec 9, 2022	41.73	41.92	41.39	41.60
7659	NYSE	HRB	Thu, Dec 8, 2022	41.85	42.27	41.71	41.82
7658	NYSE	HRB	Wed, Dec 7, 2022	41.34	42.27	41.11	41.58
7657	NYSE	HRB	Tue, Dec 6, 2022	42.33	42.61	41.32	41.52
7656	NYSE	HRB	Mon, Dec 5, 2022	41.58	42.38	40.56	42.25
7655	NYSE	HRB	Fri, Dec 2, 2022	42.92	43.09	42.16	42.09
7654	NYSE	HRB	Thu, Dec 1, 2022	43.90	44.02	43.20	43.45
7653	NYSE	HRB	Wed, Nov 30, 2022	42.86	43.77	42.23	43.71
7652	NYSE	HRB	Tue, Nov 29, 2022	43.03	43.24	42.40	42.92
7651	NYSE	HRB	Mon, Nov 28, 2022	42.71	43.48	42.63	43.31
7650	NYSE	HRB	Fri, Nov 25, 2022	42.60	43.29	42.43	43.10
7649	NYSE	HRB	Wed, Nov 23, 2022	43.16	43.30	42.45	42.59
7648	NYSE	HRB	Tue, Nov 22, 2022	42.52	43.28	41.91	43.21
7647	NYSE	HRB	Mon, Nov 21, 2022	42.67	43.11	42.11	42.47
7646	NYSE	HRB	Fri, Nov 18, 2022	42.38	43.14	42.00	42.82
7645	NYSE	HRB	Thu, Nov 17, 2022	40.77	41.98	40.46	41.90
7644	NYSE	HRB	Wed, Nov 16, 2022	40.67	41.31	40.67	40.92
7643	NYSE	HRB	Tue, Nov 15, 2022	41.17	41.44	40.65	40.84
7642	NYSE	HRB	Mon, Nov 14, 2022	40.40	41.48	40.21	40.77
7641	NYSE	HRB	Fri, Nov 11, 2022	41.28	41.37	39.95	40.47
7640	NYSE	HRB	Thu, Nov 10, 2022	41.27	41.99	40.73	41.32
7639	NYSE	HRB	Wed, Nov 9, 2022	40.45	40.57	39.91	40.16
7638	NYSE	HRB	Tue, Nov 8, 2022	40.59	41.11	40.11	40.62
7637	NYSE	HRB	Mon, Nov 7, 2022	39.80	40.32	39.70	39.85
7636	NYSE	HRB	Fri, Nov 4, 2022	39.28	39.99	38.69	39.76
7635	NYSE	HRB	Thu, Nov 3, 2022	38.34	39.75	37.57	39.03
7634	NYSE	HRB	Wed, Nov 2, 2022	40.22	40.56	38.28	38.51
7633	NYSE	HRB	Tue, Nov 1, 2022	41.67	41.76	40.97	41.38
7632	NYSE	HRB	Mon, Oct 31, 2022	41.55	41.92	41.07	41.15
7631	NYSE	HRB	Fri, Oct 28, 2022	41.22	41.76	41.01	41.65
7630	NYSE	HRB	Thu, Oct 27, 2022	41.14	41.91	40.89	41.21
7629	NYSE	HRB	Wed, Oct 26, 2022	41.29	41.86	40.63	40.74
7628	NYSE	HRB	Tue, Oct 25, 2022	41.24	41.77	40.74	41.15
7627	NYSE	HRB	Mon, Oct 24, 2022	41.42	41.63	40.98	41.55
7626	NYSE	HRB	Fri, Oct 21, 2022	40.65	41.08	40.34	41.02
7625	NYSE	HRB	Thu, Oct 20, 2022	40.46	41.06	40.27	40.57
7624	NYSE	HRB	Wed, Oct 19, 2022	41.06	41.10	40.15	40.30
7623	NYSE	HRB	Tue, Oct 18, 2022	41.19	41.60	40.68	41.11
7622	NYSE	HRB	Mon, Oct 17, 2022	39.50	40.91	39.31	40.62
7621	NYSE	HRB	Fri, Oct 14, 2022	39.61	40.23	39.12	39.29
7620	NYSE	HRB	Thu, Oct 13, 2022	38.31	39.77	37.79	39.43
7619	NYSE	HRB	Wed, Oct 12, 2022	38.83	38.88	38.23	38.75
7618	NYSE	HRB	Tue, Oct 11, 2022	38.40	38.92	37.97	38.71
7617	NYSE	HRB	Mon, Oct 10, 2022	38.03	39.29	37.86	38.69
7616	NYSE	HRB	Fri, Oct 7, 2022	39.00	39.26	37.67	38.05
7615	NYSE	HRB	Thu, Oct 6, 2022	41.01	41.35	38.95	39.18
7614	NYSE	HRB	Wed, Oct 5, 2022	41.01	41.32	39.97	41.02
7613	NYSE	HRB	Tue, Oct 4, 2022	40.84	42.18	40.77	41.17
7612	NYSE	HRB	Mon, Oct 3, 2022	42.88	42.88	40.23	40.29
7611	NYSE	HRB	Fri, Sep 30, 2022	43.21	43.58	42.46	42.54
7610	NYSE	HRB	Thu, Sep 29, 2022	44.64	44.99	43.25	43.41
7609	NYSE	HRB	Wed, Sep 28, 2022	43.67	45.10	43.29	44.84
7608	NYSE	HRB	Tue, Sep 27, 2022	42.83	44.17	42.83	43.63
7607	NYSE	HRB	Mon, Sep 26, 2022	43.27	43.65	42.04	42.32
7606	NYSE	HRB	Fri, Sep 23, 2022	43.47	43.87	43.15	43.82
7605	NYSE	HRB	Thu, Sep 22, 2022	44.65	44.85	43.99	44.00
7604	NYSE	HRB	Wed, Sep 21, 2022	45.04	45.87	44.76	44.78
7603	NYSE	HRB	Tue, Sep 20, 2022	45.53	45.60	44.56	44.94
7602	NYSE	HRB	Mon, Sep 19, 2022	44.59	45.70	44.40	45.62
7601	NYSE	HRB	Fri, Sep 16, 2022	44.71	44.95	44.39	44.93
7600	NYSE	HRB	Thu, Sep 15, 2022	45.35	45.93	44.60	44.98
7599	NYSE	HRB	Wed, Sep 14, 2022	45.04	45.51	44.67	45.47
7598	NYSE	HRB	Tue, Sep 13, 2022	45.16	45.71	44.51	44.82
7597	NYSE	HRB	Mon, Sep 12, 2022	45.14	45.63	44.91	45.63
7596	NYSE	HRB	Fri, Sep 9, 2022	45.32	45.75	44.97	44.99
7595	NYSE	HRB	Thu, Sep 8, 2022	44.59	45.51	44.50	45.27
7594	NYSE	HRB	Wed, Sep 7, 2022	43.97	45.10	43.96	44.94
7593	NYSE	HRB	Tue, Sep 6, 2022	44.62	44.98	43.88	44.12
7592	NYSE	HRB	Fri, Sep 2, 2022	45.20	45.36	44.19	44.47
7591	NYSE	HRB	Thu, Sep 1, 2022	44.59	45.09	44.40	45.06
7590	NYSE	HRB	Wed, Aug 31, 2022	45.01	45.46	44.63	45.00
7589	NYSE	HRB	Tue, Aug 30, 2022	45.86	45.95	44.47	44.88
7588	NYSE	HRB	Mon, Aug 29, 2022	45.74	46.13	45.45	45.82
7587	NYSE	HRB	Fri, Aug 26, 2022	46.69	47.07	46.19	46.26
7586	NYSE	HRB	Thu, Aug 25, 2022	46.46	46.92	46.23	46.83
7585	NYSE	HRB	Wed, Aug 24, 2022	46.73	46.78	45.77	46.46
7584	NYSE	HRB	Tue, Aug 23, 2022	46.67	47.41	46.14	46.70
7583	NYSE	HRB	Mon, Aug 22, 2022	47.07	47.15	46.19	46.65
7582	NYSE	HRB	Fri, Aug 19, 2022	48.29	48.32	47.37	47.75
7581	NYSE	HRB	Thu, Aug 18, 2022	48.14	48.76	47.46	48.44
7580	NYSE	HRB	Wed, Aug 17, 2022	47.25	48.61	47.01	48.40
7579	NYSE	HRB	Tue, Aug 16, 2022	46.10	47.63	46.10	47.51
7578	NYSE	HRB	Mon, Aug 15, 2022	45.10	46.51	45.00	46.07
7577	NYSE	HRB	Fri, Aug 12, 2022	44.85	45.35	44.49	45.34
7576	NYSE	HRB	Thu, Aug 11, 2022	45.40	45.87	44.22	44.79
7575	NYSE	HRB	Wed, Aug 10, 2022	41.42	45.72	41.00	45.47
7574	NYSE	HRB	Tue, Aug 9, 2022	40.25	40.56	39.08	39.44
7573	NYSE	HRB	Mon, Aug 8, 2022	39.95	40.60	39.91	40.21
7572	NYSE	HRB	Fri, Aug 5, 2022	39.44	40.11	39.38	39.95
7571	NYSE	HRB	Thu, Aug 4, 2022	39.76	40.06	39.47	39.61
7570	NYSE	HRB	Wed, Aug 3, 2022	39.31	40.11	39.19	39.84
7569	NYSE	HRB	Tue, Aug 2, 2022	39.47	39.52	38.80	39.30
7568	NYSE	HRB	Mon, Aug 1, 2022	39.90	40.24	39.48	39.56
7567	NYSE	HRB	Fri, Jul 29, 2022	39.65	40.05	39.28	39.96
7566	NYSE	HRB	Thu, Jul 28, 2022	39.50	39.77	39.01	39.62
7565	NYSE	HRB	Wed, Jul 27, 2022	38.97	39.44	38.61	39.36
7564	NYSE	HRB	Tue, Jul 26, 2022	38.49	38.96	38.45	38.73
7563	NYSE	HRB	Mon, Jul 25, 2022	38.10	38.85	37.82	38.64
7562	NYSE	HRB	Fri, Jul 22, 2022	37.94	38.13	37.55	37.95
7561	NYSE	HRB	Thu, Jul 21, 2022	37.57	37.78	37.34	37.71
7560	NYSE	HRB	Wed, Jul 20, 2022	37.95	38.05	37.50	37.70
7559	NYSE	HRB	Tue, Jul 19, 2022	37.03	38.20	36.79	38.06
7558	NYSE	HRB	Mon, Jul 18, 2022	37.41	37.78	36.63	36.74
7557	NYSE	HRB	Fri, Jul 15, 2022	36.93	37.61	36.90	37.41
7556	NYSE	HRB	Thu, Jul 14, 2022	36.45	36.95	36.34	36.76
7555	NYSE	HRB	Wed, Jul 13, 2022	36.46	37.11	36.27	37.07
7554	NYSE	HRB	Tue, Jul 12, 2022	36.89	37.19	36.50	36.78
7553	NYSE	HRB	Mon, Jul 11, 2022	37.00	37.35	36.77	36.93
7552	NYSE	HRB	Fri, Jul 8, 2022	36.77	37.65	36.75	37.27
7551	NYSE	HRB	Thu, Jul 7, 2022	36.87	37.28	36.15	36.45
7550	NYSE	HRB	Wed, Jul 6, 2022	36.66	36.88	35.93	36.75
7549	NYSE	HRB	Tue, Jul 5, 2022	36.36	36.75	35.77	36.49
7548	NYSE	HRB	Fri, Jul 1, 2022	35.23	36.88	35.09	36.77
7547	NYSE	HRB	Thu, Jun 30, 2022	34.34	35.73	34.16	35.32
7546	NYSE	HRB	Wed, Jun 29, 2022	34.52	34.73	34.32	34.58
7545	NYSE	HRB	Tue, Jun 28, 2022	35.94	36.21	34.50	34.52
7544	NYSE	HRB	Mon, Jun 27, 2022	34.91	36.01	34.91	35.98
7543	NYSE	HRB	Fri, Jun 24, 2022	34.50	34.99	34.30	34.82
7542	NYSE	HRB	Thu, Jun 23, 2022	34.20	34.64	33.61	34.15
7541	NYSE	HRB	Wed, Jun 22, 2022	33.50	34.36	33.38	34.19
7540	NYSE	HRB	Tue, Jun 21, 2022	33.76	33.94	33.09	33.77
7539	NYSE	HRB	Fri, Jun 17, 2022	33.71	33.74	32.64	33.00
7538	NYSE	HRB	Thu, Jun 16, 2022	33.77	33.80	32.75	33.27
7537	NYSE	HRB	Wed, Jun 15, 2022	34.14	34.63	33.71	34.02
7536	NYSE	HRB	Tue, Jun 14, 2022	33.89	34.47	33.47	34.38
7535	NYSE	HRB	Mon, Jun 13, 2022	34.59	35.16	33.51	33.67
7534	NYSE	HRB	Fri, Jun 10, 2022	35.37	35.78	35.00	35.45
7533	NYSE	HRB	Thu, Jun 9, 2022	35.62	36.45	35.48	35.76
7532	NYSE	HRB	Wed, Jun 8, 2022	36.17	36.35	35.48	35.61
7531	NYSE	HRB	Tue, Jun 7, 2022	35.36	36.49	35.36	36.27
7530	NYSE	HRB	Mon, Jun 6, 2022	36.00	36.52	35.53	35.56
7529	NYSE	HRB	Fri, Jun 3, 2022	36.04	36.83	35.94	35.94
7528	NYSE	HRB	Thu, Jun 2, 2022	35.35	36.26	35.22	36.21
7527	NYSE	HRB	Wed, Jun 1, 2022	35.39	35.70	34.66	35.46
7526	NYSE	HRB	Tue, May 31, 2022	35.33	35.48	34.84	35.24
7525	NYSE	HRB	Fri, May 27, 2022	34.81	35.51	34.39	35.51
7524	NYSE	HRB	Thu, May 26, 2022	34.59	34.80	34.00	34.46
7523	NYSE	HRB	Wed, May 25, 2022	34.22	34.42	33.25	34.25
7522	NYSE	HRB	Tue, May 24, 2022	33.24	34.62	32.49	34.58
7521	NYSE	HRB	Mon, May 23, 2022	33.24	33.77	32.86	33.01
7520	NYSE	HRB	Fri, May 20, 2022	33.03	33.32	32.34	33.08
7519	NYSE	HRB	Thu, May 19, 2022	33.07	33.83	32.56	32.94
7518	NYSE	HRB	Wed, May 18, 2022	33.65	33.99	33.02	33.33
7517	NYSE	HRB	Tue, May 17, 2022	32.64	34.96	32.19	34.05
7516	NYSE	HRB	Mon, May 16, 2022	32.37	33.38	31.91	32.59
7515	NYSE	HRB	Fri, May 13, 2022	30.45	32.36	30.28	32.31
7514	NYSE	HRB	Thu, May 12, 2022	28.28	30.48	28.28	30.45
7513	NYSE	HRB	Wed, May 11, 2022	25.00	28.63	24.99	28.41
7512	NYSE	HRB	Tue, May 10, 2022	24.36	24.63	23.65	23.77
7511	NYSE	HRB	Mon, May 9, 2022	25.07	25.19	24.19	24.27
7510	NYSE	HRB	Fri, May 6, 2022	25.44	25.77	25.17	25.31
7509	NYSE	HRB	Thu, May 5, 2022	25.79	26.03	25.22	25.44
7508	NYSE	HRB	Wed, May 4, 2022	25.97	26.16	25.20	26.06
7507	NYSE	HRB	Tue, May 3, 2022	25.86	26.00	25.54	25.93
7506	NYSE	HRB	Mon, May 2, 2022	26.15	26.29	25.37	25.91
7505	NYSE	HRB	Fri, Apr 29, 2022	27.28	27.37	25.96	26.07
7504	NYSE	HRB	Thu, Apr 28, 2022	27.84	27.85	27.12	27.32
7503	NYSE	HRB	Wed, Apr 27, 2022	27.55	27.86	27.25	27.44
7502	NYSE	HRB	Tue, Apr 26, 2022	28.19	28.33	27.34	27.38
7501	NYSE	HRB	Mon, Apr 25, 2022	27.96	28.51	27.42	28.39
7500	NYSE	HRB	Fri, Apr 22, 2022	28.00	28.25	27.80	28.02
7499	NYSE	HRB	Thu, Apr 21, 2022	28.23	28.33	27.95	28.04
7498	NYSE	HRB	Wed, Apr 20, 2022	27.79	28.17	27.65	28.06
7497	NYSE	HRB	Tue, Apr 19, 2022	27.23	27.74	27.23	27.69
7496	NYSE	HRB	Mon, Apr 18, 2022	26.78	27.41	26.65	27.19
7495	NYSE	HRB	Thu, Apr 14, 2022	26.89	27.23	26.77	26.78
7494	NYSE	HRB	Wed, Apr 13, 2022	27.10	27.23	26.32	26.81
7493	NYSE	HRB	Tue, Apr 12, 2022	27.02	27.33	26.86	27.03
7492	NYSE	HRB	Mon, Apr 11, 2022	26.64	27.29	26.64	26.92
7491	NYSE	HRB	Fri, Apr 8, 2022	26.49	26.89	26.39	26.63
7490	NYSE	HRB	Thu, Apr 7, 2022	26.42	26.66	26.20	26.58
7489	NYSE	HRB	Wed, Apr 6, 2022	26.10	26.48	25.97	26.42
7488	NYSE	HRB	Tue, Apr 5, 2022	25.56	26.28	25.56	26.06
7487	NYSE	HRB	Mon, Apr 4, 2022	26.24	26.37	25.04	25.64
7486	NYSE	HRB	Fri, Apr 1, 2022	26.15	26.55	26.12	26.37
7485	NYSE	HRB	Thu, Mar 31, 2022	26.22	26.35	25.98	26.04
7484	NYSE	HRB	Wed, Mar 30, 2022	26.12	26.21	25.85	26.21
7483	NYSE	HRB	Tue, Mar 29, 2022	26.28	26.39	25.98	26.19
7482	NYSE	HRB	Mon, Mar 28, 2022	25.81	26.19	25.71	26.06
7481	NYSE	HRB	Fri, Mar 25, 2022	25.86	25.96	25.68	25.92
7480	NYSE	HRB	Thu, Mar 24, 2022	25.76	26.07	25.62	25.83
7479	NYSE	HRB	Wed, Mar 23, 2022	25.95	26.24	25.69	25.71
7478	NYSE	HRB	Tue, Mar 22, 2022	26.15	26.69	25.94	26.05
7477	NYSE	HRB	Mon, Mar 21, 2022	26.75	26.84	25.91	25.99
7476	NYSE	HRB	Fri, Mar 18, 2022	26.19	26.69	25.81	26.64
7475	NYSE	HRB	Thu, Mar 17, 2022	26.18	26.35	25.89	26.26
7474	NYSE	HRB	Wed, Mar 16, 2022	25.98	26.39	25.72	26.23
7473	NYSE	HRB	Tue, Mar 15, 2022	25.49	25.84	25.06	25.80
7472	NYSE	HRB	Mon, Mar 14, 2022	24.42	25.88	24.41	25.47
7471	NYSE	HRB	Fri, Mar 11, 2022	25.01	25.01	24.15	24.26
7470	NYSE	HRB	Thu, Mar 10, 2022	24.43	24.92	24.18	24.78
7469	NYSE	HRB	Wed, Mar 9, 2022	24.30	25.15	24.17	24.68
7468	NYSE	HRB	Tue, Mar 8, 2022	24.29	24.45	23.79	23.95
7467	NYSE	HRB	Mon, Mar 7, 2022	25.29	25.35	24.12	24.20
7466	NYSE	HRB	Fri, Mar 4, 2022	25.75	25.95	25.39	25.37
7465	NYSE	HRB	Thu, Mar 3, 2022	26.31	26.31	25.62	25.99
7464	NYSE	HRB	Wed, Mar 2, 2022	25.39	26.22	25.36	26.13
7463	NYSE	HRB	Tue, Mar 1, 2022	24.81	25.51	24.62	25.31
7462	NYSE	HRB	Mon, Feb 28, 2022	24.23	24.82	24.18	24.81
7461	NYSE	HRB	Fri, Feb 25, 2022	23.84	24.51	23.66	24.49
7460	NYSE	HRB	Thu, Feb 24, 2022	23.25	23.86	23.03	23.78
7459	NYSE	HRB	Wed, Feb 23, 2022	24.35	24.35	23.63	23.65
7458	NYSE	HRB	Tue, Feb 22, 2022	24.88	24.94	24.26	24.35
7457	NYSE	HRB	Fri, Feb 18, 2022	24.97	25.16	24.65	24.98
7456	NYSE	HRB	Thu, Feb 17, 2022	24.70	25.13	24.56	25.07
7455	NYSE	HRB	Wed, Feb 16, 2022	24.41	25.08	24.28	24.96
7454	NYSE	HRB	Tue, Feb 15, 2022	24.60	24.98	24.40	24.45
7453	NYSE	HRB	Mon, Feb 14, 2022	24.49	24.85	24.33	24.59
7452	NYSE	HRB	Fri, Feb 11, 2022	24.70	24.98	24.33	24.55
7451	NYSE	HRB	Thu, Feb 10, 2022	24.51	24.99	24.46	24.61
7450	NYSE	HRB	Wed, Feb 9, 2022	24.65	24.93	24.65	24.75
7449	NYSE	HRB	Tue, Feb 8, 2022	24.15	24.53	23.91	24.51
7448	NYSE	HRB	Mon, Feb 7, 2022	24.02	24.30	23.99	24.11
7447	NYSE	HRB	Fri, Feb 4, 2022	23.67	24.17	23.51	23.96
7446	NYSE	HRB	Thu, Feb 3, 2022	23.91	24.35	23.72	23.83
7445	NYSE	HRB	Wed, Feb 2, 2022	23.20	24.27	23.01	24.02
7444	NYSE	HRB	Tue, Feb 1, 2022	22.89	23.29	22.78	23.20
7443	NYSE	HRB	Mon, Jan 31, 2022	22.29	22.89	22.20	22.86
7442	NYSE	HRB	Fri, Jan 28, 2022	21.97	22.48	21.86	22.47
7441	NYSE	HRB	Thu, Jan 27, 2022	21.91	22.55	21.72	21.79
7440	NYSE	HRB	Wed, Jan 26, 2022	22.00	22.48	21.69	21.90
7439	NYSE	HRB	Tue, Jan 25, 2022	21.52	22.04	21.28	21.87
7438	NYSE	HRB	Mon, Jan 24, 2022	21.14	22.01	21.08	21.93
7437	NYSE	HRB	Fri, Jan 21, 2022	21.54	21.91	21.43	21.44
7436	NYSE	HRB	Thu, Jan 20, 2022	22.17	22.36	21.55	21.58
7435	NYSE	HRB	Wed, Jan 19, 2022	22.29	22.47	21.97	22.13
7434	NYSE	HRB	Tue, Jan 18, 2022	22.00	22.39	21.99	22.22
7433	NYSE	HRB	Fri, Jan 14, 2022	22.49	22.60	21.99	22.10
7432	NYSE	HRB	Thu, Jan 13, 2022	22.55	22.87	22.50	22.57
7431	NYSE	HRB	Wed, Jan 12, 2022	22.88	22.93	22.45	22.51
7430	NYSE	HRB	Tue, Jan 11, 2022	22.99	23.04	22.50	22.66
7429	NYSE	HRB	Mon, Jan 10, 2022	23.26	23.34	22.67	22.88
7428	NYSE	HRB	Fri, Jan 7, 2022	23.67	23.79	23.18	23.26
7427	NYSE	HRB	Thu, Jan 6, 2022	24.08	24.22	23.62	23.75
7426	NYSE	HRB	Wed, Jan 5, 2022	24.84	24.95	23.80	23.86
7425	NYSE	HRB	Tue, Jan 4, 2022	24.49	24.96	24.36	24.73
7424	NYSE	HRB	Mon, Jan 3, 2022	23.73	24.59	23.68	24.43
7423	NYSE	HRB	Fri, Dec 31, 2021	23.55	23.71	23.51	23.56
7422	NYSE	HRB	Thu, Dec 30, 2021	23.74	23.87	23.62	23.62
7421	NYSE	HRB	Wed, Dec 29, 2021	23.60	23.84	23.60	23.67
7420	NYSE	HRB	Tue, Dec 28, 2021	23.55	23.80	23.55	23.60
7419	NYSE	HRB	Mon, Dec 27, 2021	23.42	23.62	23.31	23.60
7418	NYSE	HRB	Thu, Dec 23, 2021	23.54	23.64	23.42	23.54
7417	NYSE	HRB	Wed, Dec 22, 2021	23.52	23.71	23.34	23.36
7416	NYSE	HRB	Tue, Dec 21, 2021	22.97	23.48	22.97	23.41
7415	NYSE	HRB	Mon, Dec 20, 2021	23.24	23.31	22.48	22.83
7414	NYSE	HRB	Fri, Dec 17, 2021	23.97	24.18	23.52	23.55
7413	NYSE	HRB	Thu, Dec 16, 2021	24.28	24.47	24.00	24.01
7412	NYSE	HRB	Wed, Dec 15, 2021	23.74	24.31	23.67	24.16
7411	NYSE	HRB	Tue, Dec 14, 2021	23.56	23.79	23.49	23.57
7410	NYSE	HRB	Mon, Dec 13, 2021	23.46	23.71	23.13	23.49
7409	NYSE	HRB	Fri, Dec 10, 2021	23.66	23.82	23.37	23.60
7408	NYSE	HRB	Thu, Dec 9, 2021	24.14	24.24	23.60	23.61
7407	NYSE	HRB	Wed, Dec 8, 2021	23.97	24.39	23.74	24.24
7406	NYSE	HRB	Tue, Dec 7, 2021	24.15	24.33	23.50	23.64
7405	NYSE	HRB	Mon, Dec 6, 2021	23.45	24.35	23.31	24.12
7404	NYSE	HRB	Fri, Dec 3, 2021	23.47	23.70	23.19	23.33
7403	NYSE	HRB	Thu, Dec 2, 2021	23.23	23.80	22.93	23.41
7402	NYSE	HRB	Wed, Dec 1, 2021	24.00	24.09	23.12	23.13
7401	NYSE	HRB	Tue, Nov 30, 2021	24.25	24.33	23.65	23.68
7400	NYSE	HRB	Mon, Nov 29, 2021	25.28	25.29	24.44	24.45
7399	NYSE	HRB	Fri, Nov 26, 2021	25.19	25.26	24.80	25.03
7398	NYSE	HRB	Wed, Nov 24, 2021	25.32	25.54	25.15	25.48
7397	NYSE	HRB	Tue, Nov 23, 2021	25.29	25.42	25.04	25.25
7396	NYSE	HRB	Mon, Nov 22, 2021	24.44	25.43	24.41	25.24
7395	NYSE	HRB	Fri, Nov 19, 2021	24.23	24.66	24.07	24.47
7394	NYSE	HRB	Thu, Nov 18, 2021	24.32	24.54	24.07	24.24
7393	NYSE	HRB	Wed, Nov 17, 2021	24.26	24.42	24.01	24.32
7392	NYSE	HRB	Tue, Nov 16, 2021	24.51	24.64	24.38	24.38
7391	NYSE	HRB	Mon, Nov 15, 2021	24.53	24.70	24.47	24.55
7390	NYSE	HRB	Fri, Nov 12, 2021	24.55	24.57	24.28	24.47
7389	NYSE	HRB	Thu, Nov 11, 2021	24.96	25.14	24.59	24.60
7388	NYSE	HRB	Wed, Nov 10, 2021	24.61	25.30	24.55	24.97
7387	NYSE	HRB	Tue, Nov 9, 2021	24.85	25.35	24.61	24.83
7386	NYSE	HRB	Mon, Nov 8, 2021	25.30	25.31	24.56	24.57
7385	NYSE	HRB	Fri, Nov 5, 2021	24.77	25.26	24.66	25.24
7384	NYSE	HRB	Thu, Nov 4, 2021	24.23	25.17	24.23	24.58
7383	NYSE	HRB	Wed, Nov 3, 2021	23.00	24.44	22.63	24.19
7382	NYSE	HRB	Tue, Nov 2, 2021	23.04	23.12	22.57	22.76
7381	NYSE	HRB	Mon, Nov 1, 2021	23.07	23.31	22.92	23.03
7380	NYSE	HRB	Fri, Oct 29, 2021	23.32	23.53	23.01	23.07
7379	NYSE	HRB	Thu, Oct 28, 2021	23.08	23.38	22.97	23.36
7378	NYSE	HRB	Wed, Oct 27, 2021	24.50	24.55	23.02	23.03
7377	NYSE	HRB	Tue, Oct 26, 2021	24.79	24.88	24.48	24.49
7376	NYSE	HRB	Mon, Oct 25, 2021	24.65	24.91	24.65	24.68
7375	NYSE	HRB	Fri, Oct 22, 2021	24.82	24.87	24.54	24.60
7374	NYSE	HRB	Thu, Oct 21, 2021	24.72	24.89	24.63	24.82
7373	NYSE	HRB	Wed, Oct 20, 2021	24.54	24.91	24.51	24.62
7372	NYSE	HRB	Tue, Oct 19, 2021	24.64	24.69	24.44	24.54
7371	NYSE	HRB	Mon, Oct 18, 2021	24.64	24.76	24.14	24.55
7370	NYSE	HRB	Fri, Oct 15, 2021	24.89	25.16	24.73	24.75
7369	NYSE	HRB	Thu, Oct 14, 2021	24.70	24.78	24.54	24.75
7368	NYSE	HRB	Wed, Oct 13, 2021	24.88	24.88	24.45	24.59
7367	NYSE	HRB	Tue, Oct 12, 2021	25.18	25.26	24.90	24.96
7366	NYSE	HRB	Mon, Oct 11, 2021	25.38	25.57	25.13	25.14
7365	NYSE	HRB	Fri, Oct 8, 2021	25.44	25.56	25.24	25.39
7364	NYSE	HRB	Thu, Oct 7, 2021	25.22	25.74	25.22	25.41
7363	NYSE	HRB	Wed, Oct 6, 2021	25.47	25.49	25.07	25.11
7362	NYSE	HRB	Tue, Oct 5, 2021	25.69	25.82	25.42	25.62
7361	NYSE	HRB	Mon, Oct 4, 2021	25.49	25.76	25.20	25.71
7360	NYSE	HRB	Fri, Oct 1, 2021	25.30	25.70	24.77	25.49
7359	NYSE	HRB	Thu, Sep 30, 2021	25.44	25.49	24.98	25.00
7358	NYSE	HRB	Wed, Sep 29, 2021	25.20	25.45	25.01	25.20
7357	NYSE	HRB	Tue, Sep 28, 2021	25.54	25.65	25.11	25.15
7356	NYSE	HRB	Mon, Sep 27, 2021	25.64	25.70	25.49	25.54
7355	NYSE	HRB	Fri, Sep 24, 2021	25.48	25.64	25.41	25.54
7354	NYSE	HRB	Thu, Sep 23, 2021	25.51	25.67	25.43	25.44
7353	NYSE	HRB	Wed, Sep 22, 2021	25.04	25.59	24.96	25.33
7352	NYSE	HRB	Tue, Sep 21, 2021	25.46	25.48	24.98	25.00
7351	NYSE	HRB	Mon, Sep 20, 2021	24.68	25.28	24.55	25.27
7350	NYSE	HRB	Fri, Sep 17, 2021	25.04	25.25	24.90	25.05
7349	NYSE	HRB	Thu, Sep 16, 2021	24.89	25.14	24.70	24.98
7348	NYSE	HRB	Wed, Sep 15, 2021	24.59	25.13	24.50	24.85
7347	NYSE	HRB	Tue, Sep 14, 2021	24.87	24.97	24.47	24.58
7346	NYSE	HRB	Mon, Sep 13, 2021	24.88	24.99	24.59	24.82
7345	NYSE	HRB	Fri, Sep 10, 2021	25.24	25.41	24.77	24.78
7344	NYSE	HRB	Thu, Sep 9, 2021	26.01	26.01	25.23	25.24
7343	NYSE	HRB	Wed, Sep 8, 2021	25.74	26.37	25.69	26.00
7342	NYSE	HRB	Tue, Sep 7, 2021	25.86	25.88	25.48	25.69
7341	NYSE	HRB	Fri, Sep 3, 2021	26.10	26.11	25.68	25.98
7340	NYSE	HRB	Thu, Sep 2, 2021	26.43	26.51	26.11	26.18
7339	NYSE	HRB	Wed, Sep 1, 2021	25.73	26.39	25.44	26.23
7338	NYSE	HRB	Tue, Aug 31, 2021	25.61	25.95	25.56	25.65
7337	NYSE	HRB	Mon, Aug 30, 2021	25.79	25.94	25.62	25.66
7336	NYSE	HRB	Fri, Aug 27, 2021	25.33	25.85	25.29	25.82
7335	NYSE	HRB	Thu, Aug 26, 2021	25.49	25.49	25.06	25.23
7334	NYSE	HRB	Wed, Aug 25, 2021	25.45	25.72	25.28	25.57
7333	NYSE	HRB	Tue, Aug 24, 2021	25.50	25.57	25.13	25.46
7332	NYSE	HRB	Mon, Aug 23, 2021	25.52	25.62	25.29	25.39
7331	NYSE	HRB	Fri, Aug 20, 2021	25.31	25.53	25.10	25.48
7330	NYSE	HRB	Thu, Aug 19, 2021	25.19	25.80	25.07	25.32
7329	NYSE	HRB	Wed, Aug 18, 2021	25.67	25.78	25.37	25.39
7328	NYSE	HRB	Tue, Aug 17, 2021	25.69	25.98	25.50	25.75
7327	NYSE	HRB	Mon, Aug 16, 2021	25.56	25.83	25.47	25.73
7326	NYSE	HRB	Fri, Aug 13, 2021	25.84	25.96	25.57	25.66
7325	NYSE	HRB	Thu, Aug 12, 2021	25.68	25.88	25.57	25.75
7324	NYSE	HRB	Wed, Aug 11, 2021	25.08	25.68	24.98	25.66
7323	NYSE	HRB	Tue, Aug 10, 2021	25.01	25.19	24.81	25.16
7322	NYSE	HRB	Mon, Aug 9, 2021	25.26	25.34	24.88	24.98
7321	NYSE	HRB	Fri, Aug 6, 2021	25.13	25.37	24.91	25.28
7320	NYSE	HRB	Thu, Aug 5, 2021	24.97	25.21	24.90	25.11
7319	NYSE	HRB	Wed, Aug 4, 2021	24.53	24.95	24.33	24.85
7318	NYSE	HRB	Tue, Aug 3, 2021	24.53	24.77	24.44	24.66
7317	NYSE	HRB	Mon, Aug 2, 2021	24.73	24.93	24.52	24.57
7316	NYSE	HRB	Fri, Jul 30, 2021	24.49	24.80	24.44	24.55
7315	NYSE	HRB	Thu, Jul 29, 2021	24.51	24.91	24.51	24.60
7314	NYSE	HRB	Wed, Jul 28, 2021	24.62	24.73	24.20	24.34
7313	NYSE	HRB	Tue, Jul 27, 2021	24.32	24.67	24.26	24.53
7312	NYSE	HRB	Mon, Jul 26, 2021	24.50	24.85	24.24	24.37
7311	NYSE	HRB	Fri, Jul 23, 2021	24.38	24.63	24.32	24.53
7310	NYSE	HRB	Thu, Jul 22, 2021	24.02	24.26	23.99	24.21
7309	NYSE	HRB	Wed, Jul 21, 2021	24.29	24.50	23.99	23.99
7308	NYSE	HRB	Tue, Jul 20, 2021	23.43	24.31	23.35	24.09
7307	NYSE	HRB	Mon, Jul 19, 2021	23.57	23.70	23.18	23.34
7306	NYSE	HRB	Fri, Jul 16, 2021	23.96	24.24	23.60	23.61
7305	NYSE	HRB	Thu, Jul 15, 2021	23.88	24.17	23.84	23.92
7304	NYSE	HRB	Wed, Jul 14, 2021	23.65	24.07	23.63	23.96
7303	NYSE	HRB	Tue, Jul 13, 2021	24.20	24.21	23.62	23.62
7302	NYSE	HRB	Mon, Jul 12, 2021	23.96	24.26	23.93	24.20
7301	NYSE	HRB	Fri, Jul 9, 2021	23.70	24.18	23.67	24.08
7300	NYSE	HRB	Thu, Jul 8, 2021	23.30	23.77	23.13	23.47
7299	NYSE	HRB	Wed, Jul 7, 2021	23.60	23.81	23.52	23.53
7298	NYSE	HRB	Tue, Jul 6, 2021	23.71	23.90	23.44	23.60
7297	NYSE	HRB	Fri, Jul 2, 2021	23.81	23.96	23.65	23.78
7296	NYSE	HRB	Thu, Jul 1, 2021	23.53	24.00	23.42	23.78
7295	NYSE	HRB	Wed, Jun 30, 2021	23.33	23.51	23.18	23.48
7294	NYSE	HRB	Tue, Jun 29, 2021	23.23	23.64	23.19	23.34
7293	NYSE	HRB	Mon, Jun 28, 2021	23.89	23.94	23.04	23.20
7292	NYSE	HRB	Fri, Jun 25, 2021	24.20	24.32	23.98	24.02
7291	NYSE	HRB	Thu, Jun 24, 2021	24.22	24.37	24.01	24.21
7290	NYSE	HRB	Wed, Jun 23, 2021	24.24	24.64	24.23	24.15
7289	NYSE	HRB	Tue, Jun 22, 2021	24.28	24.38	24.10	24.26
7288	NYSE	HRB	Mon, Jun 21, 2021	23.75	24.23	23.68	24.18
7287	NYSE	HRB	Fri, Jun 18, 2021	23.07	23.79	22.95	23.56
7286	NYSE	HRB	Thu, Jun 17, 2021	23.73	24.02	23.04	23.25
7285	NYSE	HRB	Wed, Jun 16, 2021	24.11	24.70	22.81	23.62
7284	NYSE	HRB	Tue, Jun 15, 2021	25.52	25.58	24.97	25.26
7283	NYSE	HRB	Mon, Jun 14, 2021	26.14	26.23	25.46	25.52
7282	NYSE	HRB	Fri, Jun 11, 2021	25.79	26.20	25.78	26.19
7281	NYSE	HRB	Thu, Jun 10, 2021	25.88	25.98	25.62	25.74
7280	NYSE	HRB	Wed, Jun 9, 2021	25.72	26.05	25.55	25.81
7279	NYSE	HRB	Tue, Jun 8, 2021	25.11	25.82	24.96	25.76
7278	NYSE	HRB	Mon, Jun 7, 2021	25.20	25.30	24.97	25.11
7277	NYSE	HRB	Fri, Jun 4, 2021	24.99	25.36	24.89	25.29
7276	NYSE	HRB	Thu, Jun 3, 2021	24.57	24.98	24.42	24.97
7275	NYSE	HRB	Wed, Jun 2, 2021	24.73	24.85	24.55	24.59
7274	NYSE	HRB	Tue, Jun 1, 2021	24.99	24.99	24.46	24.61
7273	NYSE	HRB	Fri, May 28, 2021	24.72	24.82	24.58	24.82
7272	NYSE	HRB	Thu, May 27, 2021	24.86	24.94	24.59	24.76
7271	NYSE	HRB	Wed, May 26, 2021	24.64	24.78	24.52	24.77
7270	NYSE	HRB	Tue, May 25, 2021	24.66	25.00	24.52	24.58
7269	NYSE	HRB	Mon, May 24, 2021	25.67	25.96	24.37	24.40
7268	NYSE	HRB	Fri, May 21, 2021	24.64	25.84	24.59	25.72
7267	NYSE	HRB	Thu, May 20, 2021	24.82	24.96	24.47	24.49
7266	NYSE	HRB	Wed, May 19, 2021	24.59	25.03	24.29	24.93
7265	NYSE	HRB	Tue, May 18, 2021	25.04	25.17	24.79	24.81
7264	NYSE	HRB	Mon, May 17, 2021	24.50	25.03	24.50	24.96
7263	NYSE	HRB	Fri, May 14, 2021	24.46	24.58	24.27	24.55
7262	NYSE	HRB	Thu, May 13, 2021	23.30	24.52	23.15	24.40
7261	NYSE	HRB	Wed, May 12, 2021	23.64	23.71	23.23	23.32
7260	NYSE	HRB	Tue, May 11, 2021	23.64	23.85	23.42	23.66
7259	NYSE	HRB	Mon, May 10, 2021	23.57	24.10	23.43	23.85
7258	NYSE	HRB	Fri, May 7, 2021	23.30	23.54	23.17	23.46
7257	NYSE	HRB	Thu, May 6, 2021	22.96	23.34	22.96	23.30
7256	NYSE	HRB	Wed, May 5, 2021	22.69	23.04	22.56	22.85
7255	NYSE	HRB	Tue, May 4, 2021	22.30	22.69	22.30	22.68
7254	NYSE	HRB	Mon, May 3, 2021	22.20	22.59	22.12	22.33
7253	NYSE	HRB	Fri, Apr 30, 2021	22.22	22.42	22.14	22.26
7252	NYSE	HRB	Thu, Apr 29, 2021	22.50	22.67	22.23	22.34
7251	NYSE	HRB	Wed, Apr 28, 2021	22.41	22.61	22.26	22.40
7250	NYSE	HRB	Tue, Apr 27, 2021	22.12	22.44	22.10	22.31
7249	NYSE	HRB	Mon, Apr 26, 2021	22.27	22.30	22.01	22.08
7248	NYSE	HRB	Fri, Apr 23, 2021	22.06	22.25	21.94	22.19
7247	NYSE	HRB	Thu, Apr 22, 2021	22.12	22.25	22.01	22.08
7246	NYSE	HRB	Wed, Apr 21, 2021	22.00	22.33	21.93	22.20
7245	NYSE	HRB	Tue, Apr 20, 2021	21.85	22.04	21.74	21.93
7244	NYSE	HRB	Mon, Apr 19, 2021	22.10	22.18	21.84	21.86
7243	NYSE	HRB	Fri, Apr 16, 2021	22.21	22.21	22.01	22.09
7242	NYSE	HRB	Thu, Apr 15, 2021	22.20	22.25	21.83	21.96
7241	NYSE	HRB	Wed, Apr 14, 2021	22.35	22.43	22.08	22.12
7240	NYSE	HRB	Tue, Apr 13, 2021	22.50	22.60	22.29	22.40
7239	NYSE	HRB	Mon, Apr 12, 2021	22.79	22.93	22.64	22.68
7238	NYSE	HRB	Fri, Apr 9, 2021	22.55	22.99	22.40	22.84
7237	NYSE	HRB	Thu, Apr 8, 2021	22.68	22.68	22.32	22.52
7236	NYSE	HRB	Wed, Apr 7, 2021	22.64	22.79	22.50	22.79
7235	NYSE	HRB	Tue, Apr 6, 2021	22.43	22.65	22.27	22.56
7234	NYSE	HRB	Mon, Apr 5, 2021	22.44	22.64	22.18	22.45
7233	NYSE	HRB	Thu, Apr 1, 2021	21.95	22.30	21.66	22.29
7232	NYSE	HRB	Wed, Mar 31, 2021	21.75	21.95	21.56	21.80
7231	NYSE	HRB	Tue, Mar 30, 2021	21.14	21.90	20.83	21.79
7230	NYSE	HRB	Mon, Mar 29, 2021	21.25	21.32	20.99	21.17
7229	NYSE	HRB	Fri, Mar 26, 2021	20.79	20.90	20.48	20.87
7228	NYSE	HRB	Thu, Mar 25, 2021	19.84	20.64	19.56	20.55
7227	NYSE	HRB	Wed, Mar 24, 2021	19.95	20.37	19.82	19.82
7226	NYSE	HRB	Tue, Mar 23, 2021	20.24	20.25	19.72	19.85
7225	NYSE	HRB	Mon, Mar 22, 2021	21.37	21.39	20.22	20.35
7224	NYSE	HRB	Fri, Mar 19, 2021	21.01	21.44	20.77	21.38
7223	NYSE	HRB	Thu, Mar 18, 2021	20.71	21.19	20.42	20.96
7222	NYSE	HRB	Wed, Mar 17, 2021	20.73	21.01	20.66	20.77
7221	NYSE	HRB	Tue, Mar 16, 2021	20.76	21.06	20.60	20.67
7220	NYSE	HRB	Mon, Mar 15, 2021	21.06	21.14	20.61	20.86
7219	NYSE	HRB	Fri, Mar 12, 2021	20.81	21.23	20.74	20.91
7218	NYSE	HRB	Thu, Mar 11, 2021	20.65	20.98	20.32	20.77
7217	NYSE	HRB	Wed, Mar 10, 2021	19.75	20.71	19.17	20.60
7216	NYSE	HRB	Tue, Mar 9, 2021	20.13	20.15	19.66	19.76
7215	NYSE	HRB	Mon, Mar 8, 2021	19.98	20.18	19.81	20.12
7214	NYSE	HRB	Fri, Mar 5, 2021	19.68	20.04	19.36	19.91
7213	NYSE	HRB	Thu, Mar 4, 2021	19.75	19.84	19.15	19.58
7212	NYSE	HRB	Wed, Mar 3, 2021	19.71	19.89	19.45	19.74
7211	NYSE	HRB	Tue, Mar 2, 2021	19.92	19.93	19.55	19.67
7210	NYSE	HRB	Mon, Mar 1, 2021	19.55	20.03	19.40	19.87
7209	NYSE	HRB	Fri, Feb 26, 2021	19.11	19.40	18.75	19.23
7208	NYSE	HRB	Thu, Feb 25, 2021	19.50	19.84	19.03	19.05
7207	NYSE	HRB	Wed, Feb 24, 2021	19.72	19.77	19.36	19.53
7206	NYSE	HRB	Tue, Feb 23, 2021	19.55	19.71	19.10	19.62
7205	NYSE	HRB	Mon, Feb 22, 2021	19.26	19.65	19.20	19.45
7204	NYSE	HRB	Fri, Feb 19, 2021	19.36	19.59	19.12	19.22
7203	NYSE	HRB	Thu, Feb 18, 2021	19.35	19.70	19.31	19.48
7202	NYSE	HRB	Wed, Feb 17, 2021	19.64	19.84	19.35	19.36
7201	NYSE	HRB	Tue, Feb 16, 2021	19.64	19.84	19.43	19.71
7200	NYSE	HRB	Fri, Feb 12, 2021	19.23	19.61	19.23	19.60
7199	NYSE	HRB	Thu, Feb 11, 2021	19.68	19.80	19.20	19.31
7198	NYSE	HRB	Wed, Feb 10, 2021	19.46	19.88	19.27	19.71
7197	NYSE	HRB	Tue, Feb 9, 2021	19.17	19.36	19.00	19.27
7196	NYSE	HRB	Mon, Feb 8, 2021	19.08	19.21	18.95	19.03
7195	NYSE	HRB	Fri, Feb 5, 2021	18.76	19.13	18.67	18.98
7194	NYSE	HRB	Thu, Feb 4, 2021	18.58	18.87	18.17	18.65
7193	NYSE	HRB	Wed, Feb 3, 2021	18.50	18.78	18.39	18.55
7192	NYSE	HRB	Tue, Feb 2, 2021	18.32	18.79	18.21	18.54
7191	NYSE	HRB	Mon, Feb 1, 2021	17.39	18.20	17.22	18.16
7190	NYSE	HRB	Fri, Jan 29, 2021	17.65	18.10	17.20	17.23
7189	NYSE	HRB	Thu, Jan 28, 2021	18.44	18.56	17.57	17.58
7188	NYSE	HRB	Wed, Jan 27, 2021	18.21	20.75	18.07	18.58
7187	NYSE	HRB	Tue, Jan 26, 2021	17.02	18.57	17.00	18.44
7186	NYSE	HRB	Mon, Jan 25, 2021	16.61	17.07	16.53	16.89
7185	NYSE	HRB	Fri, Jan 22, 2021	16.49	16.77	16.43	16.68
7184	NYSE	HRB	Thu, Jan 21, 2021	16.71	16.86	16.55	16.67
7183	NYSE	HRB	Wed, Jan 20, 2021	16.48	16.95	16.44	16.88
7182	NYSE	HRB	Tue, Jan 19, 2021	16.46	16.56	16.12	16.41
7181	NYSE	HRB	Fri, Jan 15, 2021	16.07	16.50	15.90	16.50
7180	NYSE	HRB	Thu, Jan 14, 2021	16.50	16.65	16.09	16.12
7179	NYSE	HRB	Wed, Jan 13, 2021	16.41	16.57	16.21	16.44
7178	NYSE	HRB	Tue, Jan 12, 2021	16.20	16.38	16.06	16.36
7177	NYSE	HRB	Mon, Jan 11, 2021	15.80	16.24	15.80	16.13
7176	NYSE	HRB	Fri, Jan 8, 2021	16.19	16.19	15.74	15.91
7175	NYSE	HRB	Thu, Jan 7, 2021	16.23	16.29	15.89	15.91
7174	NYSE	HRB	Wed, Jan 6, 2021	16.05	16.41	15.94	16.16
7173	NYSE	HRB	Tue, Jan 5, 2021	15.55	15.91	15.42	15.83
7172	NYSE	HRB	Mon, Jan 4, 2021	15.85	15.90	15.43	15.66
7171	NYSE	HRB	Thu, Dec 31, 2020	15.47	15.93	15.43	15.86
7170	NYSE	HRB	Wed, Dec 30, 2020	15.66	15.87	15.25	15.51
7169	NYSE	HRB	Tue, Dec 29, 2020	15.85	15.90	15.64	15.66
7168	NYSE	HRB	Mon, Dec 28, 2020	15.55	16.02	15.55	15.81
7167	NYSE	HRB	Thu, Dec 24, 2020	15.57	15.65	15.29	15.47
7166	NYSE	HRB	Wed, Dec 23, 2020	15.41	15.67	15.28	15.57
7165	NYSE	HRB	Tue, Dec 22, 2020	15.20	15.25	14.91	15.16
7164	NYSE	HRB	Mon, Dec 21, 2020	15.29	15.33	14.95	15.20
7163	NYSE	HRB	Fri, Dec 18, 2020	15.85	15.91	15.30	15.50
7162	NYSE	HRB	Thu, Dec 17, 2020	15.90	16.04	15.67	15.82
7161	NYSE	HRB	Wed, Dec 16, 2020	16.15	16.15	15.76	15.93
7160	NYSE	HRB	Tue, Dec 15, 2020	15.83	16.26	15.67	16.11
7159	NYSE	HRB	Mon, Dec 14, 2020	16.00	16.01	15.56	15.74
7158	NYSE	HRB	Fri, Dec 11, 2020	15.86	16.08	15.52	15.91
7157	NYSE	HRB	Thu, Dec 10, 2020	16.31	16.37	15.66	15.96
7156	NYSE	HRB	Wed, Dec 9, 2020	16.30	16.80	16.27	16.38
7155	NYSE	HRB	Tue, Dec 8, 2020	17.16	17.40	16.12	16.30
7154	NYSE	HRB	Mon, Dec 7, 2020	18.12	18.18	17.51	17.70
7153	NYSE	HRB	Fri, Dec 4, 2020	17.89	18.39	17.76	18.19
7152	NYSE	HRB	Thu, Dec 3, 2020	18.40	18.49	18.06	17.88
7151	NYSE	HRB	Wed, Dec 2, 2020	18.80	18.84	18.31	18.46
7150	NYSE	HRB	Tue, Dec 1, 2020	19.06	19.22	18.66	18.70
7149	NYSE	HRB	Mon, Nov 30, 2020	19.00	19.09	18.72	18.80
7148	NYSE	HRB	Fri, Nov 27, 2020	18.59	19.04	18.59	19.00
7147	NYSE	HRB	Wed, Nov 25, 2020	19.20	19.20	18.60	18.67
7146	NYSE	HRB	Tue, Nov 24, 2020	18.53	19.29	18.41	19.18
7145	NYSE	HRB	Mon, Nov 23, 2020	18.19	18.48	17.99	18.33
7144	NYSE	HRB	Fri, Nov 20, 2020	17.89	18.00	17.74	17.93
7143	NYSE	HRB	Thu, Nov 19, 2020	18.34	18.44	17.88	18.07
7142	NYSE	HRB	Wed, Nov 18, 2020	18.35	18.77	18.18	18.43
7141	NYSE	HRB	Tue, Nov 17, 2020	17.46	18.36	17.31	18.28
7140	NYSE	HRB	Mon, Nov 16, 2020	17.82	17.95	17.20	17.62
7139	NYSE	HRB	Fri, Nov 13, 2020	17.33	17.50	17.22	17.46
7138	NYSE	HRB	Thu, Nov 12, 2020	17.71	17.79	17.05	17.20
7137	NYSE	HRB	Wed, Nov 11, 2020	18.15	18.19	17.80	17.88
7136	NYSE	HRB	Tue, Nov 10, 2020	18.44	18.56	18.00	18.04
7135	NYSE	HRB	Mon, Nov 9, 2020	18.73	19.36	18.31	18.34
7134	NYSE	HRB	Fri, Nov 6, 2020	17.88	17.96	17.37	17.50
7133	NYSE	HRB	Thu, Nov 5, 2020	17.30	17.90	17.23	17.85
7132	NYSE	HRB	Wed, Nov 4, 2020	17.34	17.78	17.17	17.22
7131	NYSE	HRB	Tue, Nov 3, 2020	17.32	17.90	17.27	17.58
7130	NYSE	HRB	Mon, Nov 2, 2020	17.44	17.63	17.02	17.06
7129	NYSE	HRB	Fri, Oct 30, 2020	17.66	17.95	17.17	17.26
7128	NYSE	HRB	Thu, Oct 29, 2020	17.01	17.90	16.90	17.78
7127	NYSE	HRB	Wed, Oct 28, 2020	17.65	17.78	17.05	17.05
7126	NYSE	HRB	Tue, Oct 27, 2020	18.24	18.38	17.90	17.96
7125	NYSE	HRB	Mon, Oct 26, 2020	18.18	18.43	18.05	18.38
7124	NYSE	HRB	Fri, Oct 23, 2020	18.76	18.82	18.38	18.40
7123	NYSE	HRB	Thu, Oct 22, 2020	18.22	18.72	18.07	18.68
7122	NYSE	HRB	Wed, Oct 21, 2020	17.88	18.29	17.78	18.15
7121	NYSE	HRB	Tue, Oct 20, 2020	17.97	18.30	17.79	17.96
7120	NYSE	HRB	Mon, Oct 19, 2020	17.57	17.82	17.46	17.67
7119	NYSE	HRB	Fri, Oct 16, 2020	17.49	17.72	17.43	17.44
7118	NYSE	HRB	Thu, Oct 15, 2020	17.35	17.69	17.32	17.47
7117	NYSE	HRB	Wed, Oct 14, 2020	17.39	17.78	17.37	17.46
7116	NYSE	HRB	Tue, Oct 13, 2020	17.65	17.98	17.54	17.56
7115	NYSE	HRB	Mon, Oct 12, 2020	17.40	17.94	17.35	17.68
7114	NYSE	HRB	Fri, Oct 9, 2020	17.80	17.85	17.41	17.41
7113	NYSE	HRB	Thu, Oct 8, 2020	17.36	17.77	17.29	17.73
7112	NYSE	HRB	Wed, Oct 7, 2020	17.05	17.38	17.04	17.24
7111	NYSE	HRB	Tue, Oct 6, 2020	16.78	17.17	16.74	16.80
7110	NYSE	HRB	Mon, Oct 5, 2020	16.54	16.82	16.54	16.64
7109	NYSE	HRB	Fri, Oct 2, 2020	16.30	16.67	16.30	16.49
7108	NYSE	HRB	Thu, Oct 1, 2020	16.35	16.69	16.22	16.66
7107	NYSE	HRB	Wed, Sep 30, 2020	16.30	16.60	16.28	16.29
7106	NYSE	HRB	Tue, Sep 29, 2020	15.75	16.34	15.75	16.20
7105	NYSE	HRB	Mon, Sep 28, 2020	15.46	16.03	15.43	15.81
7104	NYSE	HRB	Fri, Sep 25, 2020	14.83	15.48	14.83	15.29
7103	NYSE	HRB	Thu, Sep 24, 2020	14.41	14.97	14.24	14.92
7102	NYSE	HRB	Wed, Sep 23, 2020	14.34	14.59	14.20	14.48
7101	NYSE	HRB	Tue, Sep 22, 2020	14.23	14.55	14.04	14.20
7100	NYSE	HRB	Mon, Sep 21, 2020	13.64	14.43	13.51	14.18
7099	NYSE	HRB	Fri, Sep 18, 2020	14.99	14.99	13.78	13.90
7098	NYSE	HRB	Thu, Sep 17, 2020	14.70	15.00	14.57	14.99
7097	NYSE	HRB	Wed, Sep 16, 2020	14.76	15.24	14.73	14.89
7096	NYSE	HRB	Tue, Sep 15, 2020	14.71	14.89	14.39	14.70
7095	NYSE	HRB	Mon, Sep 14, 2020	15.06	15.31	14.70	14.72
7094	NYSE	HRB	Fri, Sep 11, 2020	14.73	15.19	14.55	14.99
7093	NYSE	HRB	Thu, Sep 10, 2020	15.08	15.20	14.61	14.71
7092	NYSE	HRB	Wed, Sep 9, 2020	15.76	15.80	15.30	15.07
7091	NYSE	HRB	Tue, Sep 8, 2020	15.27	15.78	15.08	15.42
7090	NYSE	HRB	Fri, Sep 4, 2020	15.16	15.44	15.00	15.15
7089	NYSE	HRB	Thu, Sep 3, 2020	15.04	15.47	14.86	15.04
7088	NYSE	HRB	Wed, Sep 2, 2020	14.27	15.02	13.83	14.79
7087	NYSE	HRB	Tue, Sep 1, 2020	14.36	14.66	14.25	14.63
7086	NYSE	HRB	Mon, Aug 31, 2020	15.07	15.07	14.45	14.50
7085	NYSE	HRB	Fri, Aug 28, 2020	14.80	14.94	14.42	14.89
7084	NYSE	HRB	Thu, Aug 27, 2020	14.31	14.80	14.27	14.76
7083	NYSE	HRB	Wed, Aug 26, 2020	14.68	14.76	14.25	14.26
7082	NYSE	HRB	Tue, Aug 25, 2020	14.90	15.03	14.48	14.72
7081	NYSE	HRB	Mon, Aug 24, 2020	14.70	15.00	14.35	14.87
7080	NYSE	HRB	Fri, Aug 21, 2020	14.33	14.93	14.33	14.62
7079	NYSE	HRB	Thu, Aug 20, 2020	14.60	14.68	14.30	14.34
7078	NYSE	HRB	Wed, Aug 19, 2020	14.81	15.08	14.72	14.75
7077	NYSE	HRB	Tue, Aug 18, 2020	15.10	15.14	14.85	14.92
7076	NYSE	HRB	Mon, Aug 17, 2020	15.10	15.25	14.70	15.14
7075	NYSE	HRB	Fri, Aug 14, 2020	14.79	15.30	14.69	15.11
7074	NYSE	HRB	Thu, Aug 13, 2020	15.05	15.23	14.78	14.88
7073	NYSE	HRB	Wed, Aug 12, 2020	15.63	15.71	15.01	15.14
7072	NYSE	HRB	Tue, Aug 11, 2020	15.74	15.98	15.44	15.49
7071	NYSE	HRB	Mon, Aug 10, 2020	15.34	15.52	15.16	15.45
7070	NYSE	HRB	Fri, Aug 7, 2020	14.70	15.40	14.47	15.35
7069	NYSE	HRB	Thu, Aug 6, 2020	14.11	14.92	14.11	14.80
7068	NYSE	HRB	Wed, Aug 5, 2020	14.00	14.19	13.83	14.17
7067	NYSE	HRB	Tue, Aug 4, 2020	13.97	14.19	13.85	13.90
7066	NYSE	HRB	Mon, Aug 3, 2020	14.53	14.57	14.02	14.04
7065	NYSE	HRB	Fri, Jul 31, 2020	14.80	14.97	14.39	14.50
7064	NYSE	HRB	Thu, Jul 30, 2020	14.80	14.96	14.56	14.85
7063	NYSE	HRB	Wed, Jul 29, 2020	14.98	15.30	14.72	14.94
7062	NYSE	HRB	Tue, Jul 28, 2020	14.78	15.08	14.61	14.79
7061	NYSE	HRB	Mon, Jul 27, 2020	14.58	14.85	14.47	14.82
7060	NYSE	HRB	Fri, Jul 24, 2020	14.60	14.82	14.46	14.65
7059	NYSE	HRB	Thu, Jul 23, 2020	14.28	14.75	14.21	14.55
7058	NYSE	HRB	Wed, Jul 22, 2020	14.28	14.42	14.20	14.36
7057	NYSE	HRB	Tue, Jul 21, 2020	14.30	14.77	14.29	14.37
7056	NYSE	HRB	Mon, Jul 20, 2020	14.56	14.70	14.06	14.14
7055	NYSE	HRB	Fri, Jul 17, 2020	14.99	15.10	14.54	14.74
7054	NYSE	HRB	Thu, Jul 16, 2020	15.15	15.31	14.79	14.95
7053	NYSE	HRB	Wed, Jul 15, 2020	14.20	15.35	14.17	15.26
7052	NYSE	HRB	Tue, Jul 14, 2020	14.00	14.12	13.54	13.61
7051	NYSE	HRB	Mon, Jul 13, 2020	14.09	14.45	13.86	14.09
7050	NYSE	HRB	Fri, Jul 10, 2020	13.17	14.01	13.17	13.96
7049	NYSE	HRB	Thu, Jul 9, 2020	13.89	13.89	13.05	13.15
7048	NYSE	HRB	Wed, Jul 8, 2020	14.09	14.28	13.63	13.93
7047	NYSE	HRB	Tue, Jul 7, 2020	14.22	14.31	14.05	14.11
7046	NYSE	HRB	Mon, Jul 6, 2020	14.21	14.49	13.88	14.41
7045	NYSE	HRB	Thu, Jul 2, 2020	14.24	14.51	13.91	13.94
7044	NYSE	HRB	Wed, Jul 1, 2020	14.28	14.63	13.99	14.00
7043	NYSE	HRB	Tue, Jun 30, 2020	14.15	14.33	14.04	14.28
7042	NYSE	HRB	Mon, Jun 29, 2020	13.59	14.38	13.55	14.21
7041	NYSE	HRB	Fri, Jun 26, 2020	13.94	14.13	13.46	13.50
7040	NYSE	HRB	Thu, Jun 25, 2020	14.46	14.52	13.89	14.10
7039	NYSE	HRB	Wed, Jun 24, 2020	15.60	15.68	14.83	14.60
7038	NYSE	HRB	Tue, Jun 23, 2020	15.45	16.08	15.39	15.76
7037	NYSE	HRB	Mon, Jun 22, 2020	15.50	15.56	14.97	15.28
7036	NYSE	HRB	Fri, Jun 19, 2020	16.67	16.75	15.43	15.73
7035	NYSE	HRB	Thu, Jun 18, 2020	16.00	16.53	15.70	16.37
7034	NYSE	HRB	Wed, Jun 17, 2020	18.30	18.33	16.25	16.32
7033	NYSE	HRB	Tue, Jun 16, 2020	18.40	18.48	17.50	18.03
7032	NYSE	HRB	Mon, Jun 15, 2020	17.23	18.04	16.95	17.74
7031	NYSE	HRB	Fri, Jun 12, 2020	18.02	18.18	17.30	17.87
7030	NYSE	HRB	Thu, Jun 11, 2020	17.88	18.21	17.36	17.37
7029	NYSE	HRB	Wed, Jun 10, 2020	19.12	19.44	18.41	18.93
7028	NYSE	HRB	Tue, Jun 9, 2020	19.33	19.38	18.69	19.10
7027	NYSE	HRB	Mon, Jun 8, 2020	19.38	19.81	19.26	19.76
7026	NYSE	HRB	Fri, Jun 5, 2020	19.19	19.74	18.95	18.97
7025	NYSE	HRB	Thu, Jun 4, 2020	18.08	18.66	17.69	18.59
7024	NYSE	HRB	Wed, Jun 3, 2020	17.46	18.31	17.46	18.07
7023	NYSE	HRB	Tue, Jun 2, 2020	17.68	17.79	16.78	17.16
7022	NYSE	HRB	Mon, Jun 1, 2020	17.05	17.61	17.01	17.37
7021	NYSE	HRB	Fri, May 29, 2020	17.07	17.32	16.72	17.00
7020	NYSE	HRB	Thu, May 28, 2020	18.05	18.06	17.22	17.27
7019	NYSE	HRB	Wed, May 27, 2020	18.12	18.14	17.67	17.98
7018	NYSE	HRB	Tue, May 26, 2020	17.72	17.88	17.42	17.59
7017	NYSE	HRB	Fri, May 22, 2020	17.00	17.11	16.67	16.94
7016	NYSE	HRB	Thu, May 21, 2020	16.66	17.24	16.66	16.99
7015	NYSE	HRB	Wed, May 20, 2020	16.79	16.93	16.52	16.68
7014	NYSE	HRB	Tue, May 19, 2020	16.70	16.84	16.23	16.51
7013	NYSE	HRB	Mon, May 18, 2020	16.34	17.25	16.34	16.73
7012	NYSE	HRB	Fri, May 15, 2020	15.20	15.98	15.06	15.63
7011	NYSE	HRB	Thu, May 14, 2020	14.41	15.45	14.11	15.37
7010	NYSE	HRB	Wed, May 13, 2020	15.54	15.61	14.52	14.71
7009	NYSE	HRB	Tue, May 12, 2020	16.13	16.42	15.61	15.63
7008	NYSE	HRB	Mon, May 11, 2020	16.22	16.22	15.66	16.06
7007	NYSE	HRB	Fri, May 8, 2020	15.84	16.33	15.78	16.22
7006	NYSE	HRB	Thu, May 7, 2020	15.70	16.14	15.39	15.60
7005	NYSE	HRB	Wed, May 6, 2020	16.03	16.11	15.50	15.54
7004	NYSE	HRB	Tue, May 5, 2020	16.55	16.77	15.84	15.86
7003	NYSE	HRB	Mon, May 4, 2020	15.71	16.52	15.54	16.50
7002	NYSE	HRB	Fri, May 1, 2020	16.11	16.47	15.91	16.06
7001	NYSE	HRB	Thu, Apr 30, 2020	16.85	16.96	16.39	16.65
7000	NYSE	HRB	Wed, Apr 29, 2020	16.31	16.85	16.23	16.78
6999	NYSE	HRB	Tue, Apr 28, 2020	15.42	16.12	15.17	15.81
6998	NYSE	HRB	Mon, Apr 27, 2020	14.84	15.06	14.71	14.90
6997	NYSE	HRB	Fri, Apr 24, 2020	14.41	14.93	14.31	14.70
6996	NYSE	HRB	Thu, Apr 23, 2020	13.93	14.39	13.91	14.25
6995	NYSE	HRB	Wed, Apr 22, 2020	14.25	14.38	13.79	13.86
6994	NYSE	HRB	Tue, Apr 21, 2020	13.25	14.06	13.20	13.89
6993	NYSE	HRB	Mon, Apr 20, 2020	14.11	14.31	13.69	13.72
6992	NYSE	HRB	Fri, Apr 17, 2020	14.25	14.71	14.10	14.36
6991	NYSE	HRB	Thu, Apr 16, 2020	13.54	13.84	13.18	13.68
6990	NYSE	HRB	Wed, Apr 15, 2020	13.88	14.13	13.45	13.52
6989	NYSE	HRB	Tue, Apr 14, 2020	14.87	15.02	14.26	14.53
6988	NYSE	HRB	Mon, Apr 13, 2020	14.89	14.97	14.24	14.49
6987	NYSE	HRB	Thu, Apr 9, 2020	14.99	15.67	14.84	14.99
6986	NYSE	HRB	Wed, Apr 8, 2020	13.84	14.71	13.70	14.56
6985	NYSE	HRB	Tue, Apr 7, 2020	14.05	14.73	13.62	13.66
6984	NYSE	HRB	Mon, Apr 6, 2020	12.81	13.64	12.61	13.56
6983	NYSE	HRB	Fri, Apr 3, 2020	12.59	12.76	11.86	11.94
6982	NYSE	HRB	Thu, Apr 2, 2020	12.84	13.49	12.31	12.56
6981	NYSE	HRB	Wed, Apr 1, 2020	13.33	13.50	12.81	12.98
6980	NYSE	HRB	Tue, Mar 31, 2020	14.14	14.63	13.93	14.08
6979	NYSE	HRB	Mon, Mar 30, 2020	14.87	15.04	13.90	14.00
6978	NYSE	HRB	Fri, Mar 27, 2020	15.14	15.86	14.57	15.08
6977	NYSE	HRB	Thu, Mar 26, 2020	14.00	16.28	13.64	15.88
6976	NYSE	HRB	Wed, Mar 25, 2020	13.03	14.17	12.38	13.80
6975	NYSE	HRB	Tue, Mar 24, 2020	13.11	13.47	12.26	12.90
6974	NYSE	HRB	Mon, Mar 23, 2020	12.94	12.99	11.29	12.38
6973	NYSE	HRB	Fri, Mar 20, 2020	15.00	15.39	12.76	13.08
6972	NYSE	HRB	Thu, Mar 19, 2020	14.76	16.09	13.78	14.75
6971	NYSE	HRB	Wed, Mar 18, 2020	16.20	16.63	13.61	14.74
6970	NYSE	HRB	Tue, Mar 17, 2020	16.00	17.71	15.68	17.37
6969	NYSE	HRB	Mon, Mar 16, 2020	15.84	17.37	14.65	15.72
6968	NYSE	HRB	Fri, Mar 13, 2020	16.78	18.29	16.77	17.20
6967	NYSE	HRB	Thu, Mar 12, 2020	18.05	18.60	14.53	15.72
6966	NYSE	HRB	Wed, Mar 11, 2020	20.34	20.54	18.95	19.06
6965	NYSE	HRB	Tue, Mar 10, 2020	20.40	20.98	19.93	20.82
6964	NYSE	HRB	Mon, Mar 9, 2020	18.70	20.59	18.52	20.12
6963	NYSE	HRB	Fri, Mar 6, 2020	19.11	19.83	17.61	19.79
6962	NYSE	HRB	Thu, Mar 5, 2020	21.26	21.34	20.55	20.84
6961	NYSE	HRB	Wed, Mar 4, 2020	21.09	21.88	20.89	21.87
6960	NYSE	HRB	Tue, Mar 3, 2020	21.50	21.64	20.55	20.82
6959	NYSE	HRB	Mon, Mar 2, 2020	20.77	21.50	20.14	21.50
6958	NYSE	HRB	Fri, Feb 28, 2020	20.96	21.05	20.21	20.67
6957	NYSE	HRB	Thu, Feb 27, 2020	21.15	21.81	20.70	21.27
6956	NYSE	HRB	Wed, Feb 26, 2020	21.95	22.30	21.49	21.49
6955	NYSE	HRB	Tue, Feb 25, 2020	22.98	23.00	21.88	21.96
6954	NYSE	HRB	Mon, Feb 24, 2020	22.97	22.97	22.44	22.88
6953	NYSE	HRB	Fri, Feb 21, 2020	23.62	23.71	23.20	23.47
6952	NYSE	HRB	Thu, Feb 20, 2020	23.08	23.71	23.08	23.68
6951	NYSE	HRB	Wed, Feb 19, 2020	23.00	23.28	22.94	23.10
6950	NYSE	HRB	Tue, Feb 18, 2020	22.38	22.98	22.36	22.98
6949	NYSE	HRB	Fri, Feb 14, 2020	22.39	22.53	22.27	22.38
6948	NYSE	HRB	Thu, Feb 13, 2020	22.15	22.51	22.01	22.48
6947	NYSE	HRB	Wed, Feb 12, 2020	22.10	22.39	22.06	22.22
6946	NYSE	HRB	Tue, Feb 11, 2020	21.88	22.21	21.78	22.03
6945	NYSE	HRB	Mon, Feb 10, 2020	22.22	22.31	21.61	21.67
6944	NYSE	HRB	Fri, Feb 7, 2020	23.15	23.22	22.26	22.31
6943	NYSE	HRB	Thu, Feb 6, 2020	23.56	23.80	23.22	23.22
6942	NYSE	HRB	Wed, Feb 5, 2020	22.40	23.36	22.30	23.28
6941	NYSE	HRB	Tue, Feb 4, 2020	22.76	22.80	21.98	22.26
6940	NYSE	HRB	Mon, Feb 3, 2020	23.23	23.45	22.53	22.53
6939	NYSE	HRB	Fri, Jan 31, 2020	23.53	23.62	23.20	23.20
6938	NYSE	HRB	Thu, Jan 30, 2020	23.56	23.63	23.07	23.47
6937	NYSE	HRB	Wed, Jan 29, 2020	23.81	23.97	23.64	23.75
6936	NYSE	HRB	Tue, Jan 28, 2020	23.69	23.77	23.45	23.72
6935	NYSE	HRB	Mon, Jan 27, 2020	23.68	24.01	23.60	23.60
6934	NYSE	HRB	Fri, Jan 24, 2020	24.38	24.51	23.87	23.94
6933	NYSE	HRB	Thu, Jan 23, 2020	24.16	24.52	24.05	24.36
6932	NYSE	HRB	Wed, Jan 22, 2020	24.41	24.47	24.22	24.26
6931	NYSE	HRB	Tue, Jan 21, 2020	24.45	24.60	24.29	24.34
6930	NYSE	HRB	Fri, Jan 17, 2020	24.98	25.00	24.36	24.47
6929	NYSE	HRB	Thu, Jan 16, 2020	24.61	25.11	24.61	24.97
6928	NYSE	HRB	Wed, Jan 15, 2020	24.04	24.72	23.98	24.54
6927	NYSE	HRB	Tue, Jan 14, 2020	23.79	23.94	23.72	23.94
6926	NYSE	HRB	Mon, Jan 13, 2020	23.70	23.90	23.58	23.77
6925	NYSE	HRB	Fri, Jan 10, 2020	23.45	23.67	23.27	23.65
6924	NYSE	HRB	Thu, Jan 9, 2020	23.46	23.60	23.28	23.45
6923	NYSE	HRB	Wed, Jan 8, 2020	23.52	23.63	23.34	23.38
6922	NYSE	HRB	Tue, Jan 7, 2020	23.50	23.62	23.43	23.52
6921	NYSE	HRB	Mon, Jan 6, 2020	23.36	23.63	23.26	23.53
6920	NYSE	HRB	Fri, Jan 3, 2020	23.29	23.52	23.19	23.46
6919	NYSE	HRB	Thu, Jan 2, 2020	23.60	23.60	23.32	23.48
6918	NYSE	HRB	Tue, Dec 31, 2019	23.32	23.52	23.31	23.48
6917	NYSE	HRB	Mon, Dec 30, 2019	23.46	23.50	23.28	23.37
6916	NYSE	HRB	Fri, Dec 27, 2019	23.41	23.51	23.36	23.39
6915	NYSE	HRB	Thu, Dec 26, 2019	23.43	23.50	23.26	23.39
6914	NYSE	HRB	Tue, Dec 24, 2019	23.40	23.47	23.19	23.34
6913	NYSE	HRB	Mon, Dec 23, 2019	23.75	23.85	23.40	23.40
6912	NYSE	HRB	Fri, Dec 20, 2019	23.47	23.66	23.33	23.63
6911	NYSE	HRB	Thu, Dec 19, 2019	23.43	23.71	23.43	23.43
6910	NYSE	HRB	Wed, Dec 18, 2019	23.39	23.53	23.23	23.46
6909	NYSE	HRB	Tue, Dec 17, 2019	23.40	23.87	23.34	23.40
6908	NYSE	HRB	Mon, Dec 16, 2019	23.57	23.80	23.20	23.34
6907	NYSE	HRB	Fri, Dec 13, 2019	23.57	23.77	23.37	23.49
6906	NYSE	HRB	Thu, Dec 12, 2019	23.05	23.58	22.97	23.51
6905	NYSE	HRB	Wed, Dec 11, 2019	23.11	23.16	22.92	23.02
6904	NYSE	HRB	Tue, Dec 10, 2019	23.15	23.55	23.01	23.16
6903	NYSE	HRB	Mon, Dec 9, 2019	23.56	23.73	23.11	23.13
6902	NYSE	HRB	Fri, Dec 6, 2019	23.38	23.81	23.26	23.50
6901	NYSE	HRB	Thu, Dec 5, 2019	23.46	23.90	22.79	23.10
6900	NYSE	HRB	Wed, Dec 4, 2019	23.62	23.85	23.39	23.39
6899	NYSE	HRB	Tue, Dec 3, 2019	23.90	24.00	23.59	23.60
6898	NYSE	HRB	Mon, Dec 2, 2019	24.39	24.51	24.05	24.07
6897	NYSE	HRB	Fri, Nov 29, 2019	24.69	24.71	24.32	24.38
6896	NYSE	HRB	Wed, Nov 27, 2019	24.49	25.00	24.16	24.72
6895	NYSE	HRB	Tue, Nov 26, 2019	24.41	24.71	24.06	24.41
6894	NYSE	HRB	Mon, Nov 25, 2019	24.60	24.64	24.31	24.40
6893	NYSE	HRB	Fri, Nov 22, 2019	24.38	24.63	24.25	24.51
6892	NYSE	HRB	Thu, Nov 21, 2019	24.48	24.60	24.33	24.34
6891	NYSE	HRB	Wed, Nov 20, 2019	24.54	24.60	24.35	24.49
6890	NYSE	HRB	Tue, Nov 19, 2019	24.78	25.04	24.64	24.65
6889	NYSE	HRB	Mon, Nov 18, 2019	24.85	25.00	24.55	24.86
6888	NYSE	HRB	Fri, Nov 15, 2019	24.86	25.06	24.60	24.92
6887	NYSE	HRB	Thu, Nov 14, 2019	24.35	24.76	24.30	24.74
6886	NYSE	HRB	Wed, Nov 13, 2019	24.57	24.72	24.28	24.32
6885	NYSE	HRB	Tue, Nov 12, 2019	24.60	24.76	24.48	24.58
6884	NYSE	HRB	Mon, Nov 11, 2019	24.36	24.64	24.29	24.60
6883	NYSE	HRB	Fri, Nov 8, 2019	24.76	24.97	23.70	24.42
6882	NYSE	HRB	Thu, Nov 7, 2019	25.21	25.44	25.10	25.14
6881	NYSE	HRB	Wed, Nov 6, 2019	25.06	25.13	24.75	25.12
6880	NYSE	HRB	Tue, Nov 5, 2019	25.11	25.29	25.00	25.02
6879	NYSE	HRB	Mon, Nov 4, 2019	25.03	25.30	24.92	24.95
6878	NYSE	HRB	Fri, Nov 1, 2019	25.03	25.18	24.90	24.95
6877	NYSE	HRB	Thu, Oct 31, 2019	25.14	25.14	24.77	24.99
6876	NYSE	HRB	Wed, Oct 30, 2019	24.85	25.12	24.71	25.12
6875	NYSE	HRB	Tue, Oct 29, 2019	24.89	25.06	24.84	24.91
6874	NYSE	HRB	Mon, Oct 28, 2019	25.21	25.38	24.90	24.93
6873	NYSE	HRB	Fri, Oct 25, 2019	24.90	25.29	24.80	25.18
6872	NYSE	HRB	Thu, Oct 24, 2019	24.69	24.88	24.39	24.87
6871	NYSE	HRB	Wed, Oct 23, 2019	24.35	24.77	24.15	24.61
6870	NYSE	HRB	Tue, Oct 22, 2019	23.76	24.38	23.74	24.35
6869	NYSE	HRB	Mon, Oct 21, 2019	23.38	23.80	23.38	23.73
6868	NYSE	HRB	Fri, Oct 18, 2019	23.66	23.75	23.27	23.28
6867	NYSE	HRB	Thu, Oct 17, 2019	23.66	23.85	23.55	23.72
6866	NYSE	HRB	Wed, Oct 16, 2019	23.46	23.66	23.32	23.60
6865	NYSE	HRB	Tue, Oct 15, 2019	23.66	23.75	22.99	23.44
6864	NYSE	HRB	Mon, Oct 14, 2019	23.56	23.78	23.51	23.61
6863	NYSE	HRB	Fri, Oct 11, 2019	23.76	23.90	23.58	23.63
6862	NYSE	HRB	Thu, Oct 10, 2019	23.26	23.80	23.26	23.63
6861	NYSE	HRB	Wed, Oct 9, 2019	23.19	23.40	23.09	23.26
6860	NYSE	HRB	Tue, Oct 8, 2019	23.47	23.47	23.01	23.11
6859	NYSE	HRB	Mon, Oct 7, 2019	23.32	23.70	23.29	23.56
6858	NYSE	HRB	Fri, Oct 4, 2019	23.66	23.66	23.11	23.40
6857	NYSE	HRB	Thu, Oct 3, 2019	23.29	23.56	23.11	23.55
6856	NYSE	HRB	Wed, Oct 2, 2019	23.29	23.54	23.19	23.43
6855	NYSE	HRB	Tue, Oct 1, 2019	23.64	23.88	23.37	23.39
6854	NYSE	HRB	Mon, Sep 30, 2019	23.24	23.71	23.24	23.62
6853	NYSE	HRB	Fri, Sep 27, 2019	23.74	23.86	23.16	23.33
6852	NYSE	HRB	Thu, Sep 26, 2019	23.56	23.65	23.42	23.64
6851	NYSE	HRB	Wed, Sep 25, 2019	23.72	23.85	23.52	23.56
6850	NYSE	HRB	Tue, Sep 24, 2019	23.82	23.92	23.52	23.70
6849	NYSE	HRB	Mon, Sep 23, 2019	23.35	23.88	23.25	23.74
6848	NYSE	HRB	Fri, Sep 20, 2019	23.85	23.89	23.42	23.42
6847	NYSE	HRB	Thu, Sep 19, 2019	24.11	24.11	23.68	23.75
6846	NYSE	HRB	Wed, Sep 18, 2019	24.05	24.17	23.81	24.05
6845	NYSE	HRB	Tue, Sep 17, 2019	24.04	24.23	23.96	24.05
6844	NYSE	HRB	Mon, Sep 16, 2019	24.02	24.16	23.92	24.06
6843	NYSE	HRB	Fri, Sep 13, 2019	24.10	24.64	24.10	24.17
6842	NYSE	HRB	Thu, Sep 12, 2019	24.51	24.64	24.09	24.09
6841	NYSE	HRB	Wed, Sep 11, 2019	24.35	24.66	24.31	24.38
6840	NYSE	HRB	Tue, Sep 10, 2019	24.10	24.52	24.00	24.45
6839	NYSE	HRB	Mon, Sep 9, 2019	24.17	24.29	23.97	24.20
6838	NYSE	HRB	Fri, Sep 6, 2019	24.34	24.50	24.10	24.14
6837	NYSE	HRB	Thu, Sep 5, 2019	24.32	24.37	24.08	24.24
6836	NYSE	HRB	Wed, Sep 4, 2019	24.32	24.38	24.07	24.18
6835	NYSE	HRB	Tue, Sep 3, 2019	24.11	24.52	24.05	24.26
6834	NYSE	HRB	Fri, Aug 30, 2019	24.23	24.54	23.90	24.22
6833	NYSE	HRB	Thu, Aug 29, 2019	25.96	26.04	23.87	24.37
6832	NYSE	HRB	Wed, Aug 28, 2019	26.80	27.18	26.71	26.88
6831	NYSE	HRB	Tue, Aug 27, 2019	27.25	27.28	26.61	26.90
6830	NYSE	HRB	Mon, Aug 26, 2019	26.92	27.35	26.92	27.16
6829	NYSE	HRB	Fri, Aug 23, 2019	27.13	27.27	26.62	26.71
6828	NYSE	HRB	Thu, Aug 22, 2019	27.12	27.31	27.02	27.20
6827	NYSE	HRB	Wed, Aug 21, 2019	27.32	27.36	26.93	27.05
6826	NYSE	HRB	Tue, Aug 20, 2019	27.63	27.71	27.12	27.21
6825	NYSE	HRB	Mon, Aug 19, 2019	27.81	27.84	27.67	27.68
6824	NYSE	HRB	Fri, Aug 16, 2019	27.38	27.70	27.30	27.52
6823	NYSE	HRB	Thu, Aug 15, 2019	27.24	27.51	27.10	27.25
6822	NYSE	HRB	Wed, Aug 14, 2019	27.48	27.52	27.13	27.18
6821	NYSE	HRB	Tue, Aug 13, 2019	27.07	27.86	26.98	27.78
6820	NYSE	HRB	Mon, Aug 12, 2019	27.37	27.46	26.97	27.09
6819	NYSE	HRB	Fri, Aug 9, 2019	27.60	27.63	27.20	27.47
6818	NYSE	HRB	Thu, Aug 8, 2019	27.26	27.74	27.22	27.70
6817	NYSE	HRB	Wed, Aug 7, 2019	26.75	27.16	26.58	27.10
6816	NYSE	HRB	Tue, Aug 6, 2019	26.74	26.94	26.63	26.91
6815	NYSE	HRB	Mon, Aug 5, 2019	27.38	27.40	26.52	26.70
6814	NYSE	HRB	Fri, Aug 2, 2019	27.47	27.63	27.23	27.47
6813	NYSE	HRB	Thu, Aug 1, 2019	27.73	28.08	27.40	27.47
6812	NYSE	HRB	Wed, Jul 31, 2019	27.81	27.92	27.58	27.69
6811	NYSE	HRB	Tue, Jul 30, 2019	27.75	27.98	27.57	27.86
6810	NYSE	HRB	Mon, Jul 29, 2019	27.51	27.87	27.49	27.79
6809	NYSE	HRB	Fri, Jul 26, 2019	27.46	27.61	27.36	27.45
6808	NYSE	HRB	Thu, Jul 25, 2019	27.90	27.90	27.42	27.44
6807	NYSE	HRB	Wed, Jul 24, 2019	27.72	28.12	27.51	27.99
6806	NYSE	HRB	Tue, Jul 23, 2019	27.95	27.98	27.20	27.77
6805	NYSE	HRB	Mon, Jul 22, 2019	28.13	28.21	27.88	27.90
6804	NYSE	HRB	Fri, Jul 19, 2019	28.23	28.51	28.01	28.02
6803	NYSE	HRB	Thu, Jul 18, 2019	28.10	28.41	28.01	28.18
6802	NYSE	HRB	Wed, Jul 17, 2019	28.50	28.50	28.09	28.19
6801	NYSE	HRB	Tue, Jul 16, 2019	28.03	28.49	28.03	28.44
6800	NYSE	HRB	Mon, Jul 15, 2019	28.27	28.32	27.83	27.96
6799	NYSE	HRB	Fri, Jul 12, 2019	28.12	28.37	28.09	28.33
6798	NYSE	HRB	Thu, Jul 11, 2019	28.56	28.58	28.05	28.13
6797	NYSE	HRB	Wed, Jul 10, 2019	28.83	28.89	28.34	28.44
6796	NYSE	HRB	Tue, Jul 9, 2019	28.70	29.12	28.70	28.84
6795	NYSE	HRB	Mon, Jul 8, 2019	28.83	29.24	28.81	29.12
6794	NYSE	HRB	Fri, Jul 5, 2019	28.96	29.01	28.67	28.83
6793	NYSE	HRB	Wed, Jul 3, 2019	28.91	29.33	28.67	29.09
6792	NYSE	HRB	Tue, Jul 2, 2019	28.97	28.97	28.02	28.81
6791	NYSE	HRB	Mon, Jul 1, 2019	29.45	29.62	28.75	28.96
6790	NYSE	HRB	Fri, Jun 28, 2019	29.04	29.55	28.96	29.30
6789	NYSE	HRB	Thu, Jun 27, 2019	28.37	29.08	28.32	29.01
6788	NYSE	HRB	Wed, Jun 26, 2019	27.94	28.40	27.77	28.25
6787	NYSE	HRB	Tue, Jun 25, 2019	27.64	28.00	27.62	27.87
6786	NYSE	HRB	Mon, Jun 24, 2019	27.89	27.98	27.54	27.61
6785	NYSE	HRB	Fri, Jun 21, 2019	27.95	27.99	27.72	27.90
6784	NYSE	HRB	Thu, Jun 20, 2019	28.41	28.41	27.88	28.04
6783	NYSE	HRB	Wed, Jun 19, 2019	28.42	28.74	28.27	28.36
6782	NYSE	HRB	Tue, Jun 18, 2019	28.39	28.71	28.18	28.47
6781	NYSE	HRB	Mon, Jun 17, 2019	28.78	28.83	28.26	28.35
6780	NYSE	HRB	Fri, Jun 14, 2019	28.45	29.02	28.37	28.69
6779	NYSE	HRB	Thu, Jun 13, 2019	28.07	28.57	27.98	28.43
6778	NYSE	HRB	Wed, Jun 12, 2019	27.70	28.24	27.42	28.07
6777	NYSE	HRB	Tue, Jun 11, 2019	27.47	29.29	27.11	27.78
6776	NYSE	HRB	Mon, Jun 10, 2019	27.25	27.30	26.72	26.94
6775	NYSE	HRB	Fri, Jun 7, 2019	27.31	27.52	27.16	27.21
6774	NYSE	HRB	Thu, Jun 6, 2019	27.60	27.74	27.08	27.20
6773	NYSE	HRB	Wed, Jun 5, 2019	27.30	27.60	27.07	27.55
6772	NYSE	HRB	Tue, Jun 4, 2019	26.70	27.16	26.69	27.10
6771	NYSE	HRB	Mon, Jun 3, 2019	26.19	26.78	26.00	26.60
6770	NYSE	HRB	Fri, May 31, 2019	26.58	26.62	26.13	26.25
6769	NYSE	HRB	Thu, May 30, 2019	26.56	26.75	26.50	26.66
6768	NYSE	HRB	Wed, May 29, 2019	26.94	26.97	26.39	26.53
6767	NYSE	HRB	Tue, May 28, 2019	27.59	27.68	27.06	27.10
6766	NYSE	HRB	Fri, May 24, 2019	27.24	27.54	27.15	27.54
6765	NYSE	HRB	Thu, May 23, 2019	26.86	27.24	26.70	27.22
6764	NYSE	HRB	Wed, May 22, 2019	27.27	27.32	26.91	26.96
6763	NYSE	HRB	Tue, May 21, 2019	27.09	27.45	26.94	27.34
6762	NYSE	HRB	Mon, May 20, 2019	26.99	27.09	26.86	26.98
6761	NYSE	HRB	Fri, May 17, 2019	27.31	27.56	26.99	27.02
6760	NYSE	HRB	Thu, May 16, 2019	27.44	27.63	27.36	27.44
6759	NYSE	HRB	Wed, May 15, 2019	27.06	27.43	26.92	27.40
6758	NYSE	HRB	Tue, May 14, 2019	27.22	27.44	27.12	27.14
6757	NYSE	HRB	Mon, May 13, 2019	26.79	27.27	26.69	27.17
6756	NYSE	HRB	Fri, May 10, 2019	26.78	27.29	26.69	27.19
6755	NYSE	HRB	Thu, May 9, 2019	26.35	26.92	26.30	26.80
6754	NYSE	HRB	Wed, May 8, 2019	26.79	26.85	26.25	26.52
6753	NYSE	HRB	Tue, May 7, 2019	26.82	27.22	26.73	26.85
6752	NYSE	HRB	Mon, May 6, 2019	26.41	27.03	26.30	26.97
6751	NYSE	HRB	Fri, May 3, 2019	26.79	26.88	26.62	26.65
6750	NYSE	HRB	Thu, May 2, 2019	26.30	26.75	26.25	26.71
6749	NYSE	HRB	Wed, May 1, 2019	27.31	27.36	26.43	26.45
6748	NYSE	HRB	Tue, Apr 30, 2019	27.05	27.38	26.98	27.21
6747	NYSE	HRB	Mon, Apr 29, 2019	26.76	27.04	26.73	27.03
6746	NYSE	HRB	Fri, Apr 26, 2019	26.18	26.92	26.17	26.83
6745	NYSE	HRB	Thu, Apr 25, 2019	26.03	26.08	25.70	26.04
6744	NYSE	HRB	Wed, Apr 24, 2019	26.35	26.35	25.87	26.15
6743	NYSE	HRB	Tue, Apr 23, 2019	26.75	26.75	26.04	26.31
6742	NYSE	HRB	Mon, Apr 22, 2019	26.93	27.02	26.69	26.71
6741	NYSE	HRB	Thu, Apr 18, 2019	26.57	27.01	26.51	27.00
6740	NYSE	HRB	Wed, Apr 17, 2019	26.53	26.68	26.31	26.61
6739	NYSE	HRB	Tue, Apr 16, 2019	26.11	26.52	26.08	26.49
6738	NYSE	HRB	Mon, Apr 15, 2019	25.89	26.15	25.78	26.06
6737	NYSE	HRB	Fri, Apr 12, 2019	25.40	25.82	25.30	25.79
6736	NYSE	HRB	Thu, Apr 11, 2019	25.15	25.49	25.15	25.23
6735	NYSE	HRB	Wed, Apr 10, 2019	24.78	25.08	24.78	25.07
6734	NYSE	HRB	Tue, Apr 9, 2019	25.14	25.14	24.75	24.79
6733	NYSE	HRB	Mon, Apr 8, 2019	24.89	25.20	24.78	25.16
6732	NYSE	HRB	Fri, Apr 5, 2019	24.78	25.10	24.77	24.93
6731	NYSE	HRB	Thu, Apr 4, 2019	24.50	24.94	24.50	24.76
6730	NYSE	HRB	Wed, Apr 3, 2019	24.55	24.69	24.38	24.40
6729	NYSE	HRB	Tue, Apr 2, 2019	24.41	24.49	24.18	24.44
6728	NYSE	HRB	Mon, Apr 1, 2019	24.04	24.38	23.95	24.33
6727	NYSE	HRB	Fri, Mar 29, 2019	24.19	24.19	23.82	23.94
6726	NYSE	HRB	Thu, Mar 28, 2019	24.50	24.58	24.11	24.11
6725	NYSE	HRB	Wed, Mar 27, 2019	24.33	24.47	24.11	24.41
6724	NYSE	HRB	Tue, Mar 26, 2019	24.01	24.32	23.86	24.29
6723	NYSE	HRB	Mon, Mar 25, 2019	24.07	24.16	23.90	23.92
6722	NYSE	HRB	Fri, Mar 22, 2019	24.15	24.35	24.12	24.13
6721	NYSE	HRB	Thu, Mar 21, 2019	23.82	24.27	23.73	24.24
6720	NYSE	HRB	Wed, Mar 20, 2019	24.31	24.34	23.69	23.80
6719	NYSE	HRB	Tue, Mar 19, 2019	24.37	24.52	24.19	24.22
6718	NYSE	HRB	Mon, Mar 18, 2019	24.40	24.45	24.04	24.32
6717	NYSE	HRB	Fri, Mar 15, 2019	24.15	24.50	24.15	24.35
6716	NYSE	HRB	Thu, Mar 14, 2019	24.21	24.50	24.07	24.00
6715	NYSE	HRB	Wed, Mar 13, 2019	24.21	24.36	23.94	24.21
6714	NYSE	HRB	Tue, Mar 12, 2019	24.92	24.92	23.79	24.13
6713	NYSE	HRB	Mon, Mar 11, 2019	25.00	25.00	24.59	24.87
6712	NYSE	HRB	Fri, Mar 8, 2019	24.02	24.97	23.96	24.95
6711	NYSE	HRB	Thu, Mar 7, 2019	23.53	24.79	23.53	24.16
6710	NYSE	HRB	Wed, Mar 6, 2019	23.96	24.08	23.53	23.53
6709	NYSE	HRB	Tue, Mar 5, 2019	23.97	24.04	23.78	23.89
6708	NYSE	HRB	Mon, Mar 4, 2019	24.18	24.19	23.91	23.93
6707	NYSE	HRB	Fri, Mar 1, 2019	24.20	24.50	24.14	24.14
6706	NYSE	HRB	Thu, Feb 28, 2019	24.25	24.25	23.93	24.15
6705	NYSE	HRB	Wed, Feb 27, 2019	24.25	24.74	24.25	24.32
6704	NYSE	HRB	Tue, Feb 26, 2019	24.17	24.41	24.11	24.27
6703	NYSE	HRB	Mon, Feb 25, 2019	25.40	25.51	24.23	24.25
6702	NYSE	HRB	Fri, Feb 22, 2019	24.66	25.25	24.65	25.08
6701	NYSE	HRB	Thu, Feb 21, 2019	23.99	24.70	23.94	24.57
6700	NYSE	HRB	Wed, Feb 20, 2019	24.13	24.31	23.84	23.90
6699	NYSE	HRB	Tue, Feb 19, 2019	24.13	24.24	23.99	24.21
6698	NYSE	HRB	Fri, Feb 15, 2019	24.25	24.29	23.94	24.10
6697	NYSE	HRB	Thu, Feb 14, 2019	24.11	24.61	24.10	24.20
6696	NYSE	HRB	Wed, Feb 13, 2019	24.19	24.38	24.02	24.25
6695	NYSE	HRB	Tue, Feb 12, 2019	24.00	24.18	23.92	24.07
6694	NYSE	HRB	Mon, Feb 11, 2019	23.90	24.11	23.83	23.94
6693	NYSE	HRB	Fri, Feb 8, 2019	23.79	24.03	23.79	23.91
6692	NYSE	HRB	Thu, Feb 7, 2019	23.88	24.02	23.83	23.98
6691	NYSE	HRB	Wed, Feb 6, 2019	23.88	24.03	23.66	24.01
6690	NYSE	HRB	Tue, Feb 5, 2019	23.67	24.05	23.61	23.93
6689	NYSE	HRB	Mon, Feb 4, 2019	23.96	23.99	23.45	23.62
6688	NYSE	HRB	Fri, Feb 1, 2019	23.67	24.03	23.50	23.99
6687	NYSE	HRB	Thu, Jan 31, 2019	24.79	24.82	22.96	23.59
6686	NYSE	HRB	Wed, Jan 30, 2019	25.82	25.82	25.41	25.52
6685	NYSE	HRB	Tue, Jan 29, 2019	25.75	25.79	25.33	25.65
6684	NYSE	HRB	Mon, Jan 28, 2019	25.66	25.79	25.21	25.76
6683	NYSE	HRB	Fri, Jan 25, 2019	25.88	25.97	25.61	25.91
6682	NYSE	HRB	Thu, Jan 24, 2019	25.43	25.76	25.42	25.70
6681	NYSE	HRB	Wed, Jan 23, 2019	25.20	25.74	25.20	25.37
6680	NYSE	HRB	Tue, Jan 22, 2019	25.60	25.75	24.88	25.08
6679	NYSE	HRB	Fri, Jan 18, 2019	25.13	25.75	25.00	25.63
6678	NYSE	HRB	Thu, Jan 17, 2019	24.93	25.46	24.91	25.24
6677	NYSE	HRB	Wed, Jan 16, 2019	25.40	25.51	24.79	25.03
6676	NYSE	HRB	Tue, Jan 15, 2019	25.52	25.74	25.32	25.34
6675	NYSE	HRB	Mon, Jan 14, 2019	25.53	25.96	25.52	25.57
6674	NYSE	HRB	Fri, Jan 11, 2019	25.60	25.82	25.45	25.78
6673	NYSE	HRB	Thu, Jan 10, 2019	25.62	25.78	25.39	25.60
6672	NYSE	HRB	Wed, Jan 9, 2019	25.53	25.92	25.44	25.68
6671	NYSE	HRB	Tue, Jan 8, 2019	25.56	25.66	25.19	25.45
6670	NYSE	HRB	Mon, Jan 7, 2019	25.44	25.64	25.22	25.30
6669	NYSE	HRB	Fri, Jan 4, 2019	24.97	25.46	24.89	25.46
6668	NYSE	HRB	Thu, Jan 3, 2019	25.49	25.49	24.62	24.69
6667	NYSE	HRB	Wed, Jan 2, 2019	25.04	25.60	24.99	25.58
6666	NYSE	HRB	Mon, Dec 31, 2018	25.35	25.46	25.05	25.37
6665	NYSE	HRB	Fri, Dec 28, 2018	25.30	25.49	24.99	25.23
6664	NYSE	HRB	Thu, Dec 27, 2018	24.58	25.13	24.24	25.12
6663	NYSE	HRB	Wed, Dec 26, 2018	23.76	24.88	23.62	24.84
6662	NYSE	HRB	Mon, Dec 24, 2018	23.84	24.19	23.61	23.63
6661	NYSE	HRB	Fri, Dec 21, 2018	24.52	24.87	23.85	23.94
6660	NYSE	HRB	Thu, Dec 20, 2018	25.03	25.07	24.44	24.52
6659	NYSE	HRB	Wed, Dec 19, 2018	26.08	26.24	25.04	25.10
6658	NYSE	HRB	Tue, Dec 18, 2018	26.38	26.55	25.84	26.02
6657	NYSE	HRB	Mon, Dec 17, 2018	26.85	27.04	26.08	26.23
6656	NYSE	HRB	Fri, Dec 14, 2018	26.82	27.38	26.73	26.98
6655	NYSE	HRB	Thu, Dec 13, 2018	28.13	28.33	26.87	27.03
6654	NYSE	HRB	Wed, Dec 12, 2018	28.15	28.46	27.86	28.04
6653	NYSE	HRB	Tue, Dec 11, 2018	28.21	28.63	27.61	27.76
6652	NYSE	HRB	Mon, Dec 10, 2018	27.06	27.99	26.93	27.88
6651	NYSE	HRB	Fri, Dec 7, 2018	27.65	27.96	26.84	27.04
6650	NYSE	HRB	Thu, Dec 6, 2018	27.34	28.25	26.52	27.70
6649	NYSE	HRB	Tue, Dec 4, 2018	27.97	28.14	26.88	27.52
6648	NYSE	HRB	Mon, Dec 3, 2018	27.27	28.13	27.12	27.98
6647	NYSE	HRB	Fri, Nov 30, 2018	27.93	28.15	26.79	27.01
6646	NYSE	HRB	Thu, Nov 29, 2018	28.27	28.41	28.06	27.99
6645	NYSE	HRB	Wed, Nov 28, 2018	27.78	28.37	27.76	28.29
6644	NYSE	HRB	Tue, Nov 27, 2018	27.97	28.19	27.73	27.79
6643	NYSE	HRB	Mon, Nov 26, 2018	28.19	28.24	27.75	28.05
6642	NYSE	HRB	Fri, Nov 23, 2018	27.70	28.08	27.57	27.95
6641	NYSE	HRB	Wed, Nov 21, 2018	27.78	28.16	27.65	27.76
6640	NYSE	HRB	Tue, Nov 20, 2018	27.67	28.04	27.62	27.73
6639	NYSE	HRB	Mon, Nov 19, 2018	28.30	28.62	27.89	27.96
6638	NYSE	HRB	Fri, Nov 16, 2018	28.02	28.52	27.89	28.38
6637	NYSE	HRB	Thu, Nov 15, 2018	28.11	28.22	27.62	28.17
6636	NYSE	HRB	Wed, Nov 14, 2018	28.31	28.53	27.98	28.24
6635	NYSE	HRB	Tue, Nov 13, 2018	28.48	28.74	27.99	28.13
6634	NYSE	HRB	Mon, Nov 12, 2018	28.80	29.16	28.32	28.39
6633	NYSE	HRB	Fri, Nov 9, 2018	28.34	28.80	28.18	28.73
6632	NYSE	HRB	Thu, Nov 8, 2018	28.21	28.39	28.02	28.33
6631	NYSE	HRB	Wed, Nov 7, 2018	27.50	28.39	27.50	28.32
6630	NYSE	HRB	Tue, Nov 6, 2018	26.99	27.41	26.86	27.37
6629	NYSE	HRB	Mon, Nov 5, 2018	27.17	27.47	26.83	26.99
6628	NYSE	HRB	Fri, Nov 2, 2018	26.54	27.23	26.37	27.13
6627	NYSE	HRB	Thu, Nov 1, 2018	26.67	26.71	26.39	26.46
6626	NYSE	HRB	Wed, Oct 31, 2018	26.84	26.91	26.29	26.54
6625	NYSE	HRB	Tue, Oct 30, 2018	25.76	26.65	25.76	26.60
6624	NYSE	HRB	Mon, Oct 29, 2018	25.82	26.23	25.42	25.73
6623	NYSE	HRB	Fri, Oct 26, 2018	25.70	25.81	25.33	25.50
6622	NYSE	HRB	Thu, Oct 25, 2018	25.62	26.13	25.50	25.90
6621	NYSE	HRB	Wed, Oct 24, 2018	26.32	26.66	25.50	25.53
6620	NYSE	HRB	Tue, Oct 23, 2018	25.44	26.54	25.40	26.37
6619	NYSE	HRB	Mon, Oct 22, 2018	25.86	26.01	25.74	25.83
6618	NYSE	HRB	Fri, Oct 19, 2018	26.06	26.19	25.79	25.81
6617	NYSE	HRB	Thu, Oct 18, 2018	26.41	26.47	25.79	25.99
6616	NYSE	HRB	Wed, Oct 17, 2018	26.76	26.86	26.33	26.52
6615	NYSE	HRB	Tue, Oct 16, 2018	26.08	26.81	25.79	26.76
6614	NYSE	HRB	Mon, Oct 15, 2018	25.66	26.03	25.56	25.91
6613	NYSE	HRB	Fri, Oct 12, 2018	26.22	26.31	25.33	25.69
6612	NYSE	HRB	Thu, Oct 11, 2018	26.57	27.02	25.93	25.97
6611	NYSE	HRB	Wed, Oct 10, 2018	26.70	27.22	26.56	26.61
6610	NYSE	HRB	Tue, Oct 9, 2018	26.60	26.90	26.20	26.76
6609	NYSE	HRB	Mon, Oct 8, 2018	25.36	26.60	25.27	26.51
6608	NYSE	HRB	Fri, Oct 5, 2018	25.04	25.48	24.73	25.44
6607	NYSE	HRB	Thu, Oct 4, 2018	25.26	25.41	24.83	25.06
6606	NYSE	HRB	Wed, Oct 3, 2018	26.01	26.01	25.29	25.37
6605	NYSE	HRB	Tue, Oct 2, 2018	26.02	26.25	25.89	25.93
6604	NYSE	HRB	Mon, Oct 1, 2018	25.85	26.32	25.85	26.01
6603	NYSE	HRB	Fri, Sep 28, 2018	26.08	26.15	25.74	25.75
6602	NYSE	HRB	Thu, Sep 27, 2018	25.75	26.05	25.66	25.97
6601	NYSE	HRB	Wed, Sep 26, 2018	25.66	26.10	25.66	25.79
6600	NYSE	HRB	Tue, Sep 25, 2018	25.50	25.65	25.37	25.53
6599	NYSE	HRB	Mon, Sep 24, 2018	26.04	26.15	25.27	25.41
6598	NYSE	HRB	Fri, Sep 21, 2018	25.91	26.30	25.75	26.12
6597	NYSE	HRB	Thu, Sep 20, 2018	25.47	25.74	25.35	25.74
6596	NYSE	HRB	Wed, Sep 19, 2018	25.35	25.60	25.32	25.36
6595	NYSE	HRB	Tue, Sep 18, 2018	24.93	25.30	24.68	25.30
6594	NYSE	HRB	Mon, Sep 17, 2018	25.09	25.39	24.83	24.87
6593	NYSE	HRB	Fri, Sep 14, 2018	24.92	25.08	24.72	25.01
6592	NYSE	HRB	Thu, Sep 13, 2018	25.58	25.58	24.84	24.93
6591	NYSE	HRB	Wed, Sep 12, 2018	25.42	25.65	25.30	25.55
6590	NYSE	HRB	Tue, Sep 11, 2018	25.43	25.56	25.17	25.50
6589	NYSE	HRB	Mon, Sep 10, 2018	26.27	26.38	25.47	25.50
6588	NYSE	HRB	Fri, Sep 7, 2018	26.40	26.46	26.14	26.17
6587	NYSE	HRB	Thu, Sep 6, 2018	26.33	26.54	26.24	26.46
6586	NYSE	HRB	Wed, Sep 5, 2018	26.72	26.82	26.25	26.30
6585	NYSE	HRB	Tue, Sep 4, 2018	26.98	27.00	26.66	26.72
6584	NYSE	HRB	Fri, Aug 31, 2018	27.40	27.54	26.55	27.06
6583	NYSE	HRB	Thu, Aug 30, 2018	26.38	27.49	26.31	27.33
6582	NYSE	HRB	Wed, Aug 29, 2018	25.99	27.22	25.73	26.31
6581	NYSE	HRB	Tue, Aug 28, 2018	26.58	26.64	26.07	26.11
6580	NYSE	HRB	Mon, Aug 27, 2018	26.61	26.69	26.41	26.60
6579	NYSE	HRB	Fri, Aug 24, 2018	26.38	26.52	26.26	26.47
6578	NYSE	HRB	Thu, Aug 23, 2018	26.58	26.71	26.22	26.30
6577	NYSE	HRB	Wed, Aug 22, 2018	26.64	26.89	26.43	26.56
6576	NYSE	HRB	Tue, Aug 21, 2018	26.50	26.83	26.50	26.73
6575	NYSE	HRB	Mon, Aug 20, 2018	26.54	26.72	26.36	26.44
6574	NYSE	HRB	Fri, Aug 17, 2018	26.35	26.55	26.30	26.42
6573	NYSE	HRB	Thu, Aug 16, 2018	26.25	26.51	26.24	26.37
6572	NYSE	HRB	Wed, Aug 15, 2018	26.11	26.22	25.91	26.14
6571	NYSE	HRB	Tue, Aug 14, 2018	25.80	26.18	25.75	26.10
6570	NYSE	HRB	Mon, Aug 13, 2018	25.80	25.84	25.62	25.71
6569	NYSE	HRB	Fri, Aug 10, 2018	25.57	25.98	25.51	25.86
6568	NYSE	HRB	Thu, Aug 9, 2018	25.73	25.82	25.60	25.63
6567	NYSE	HRB	Wed, Aug 8, 2018	25.55	25.79	25.40	25.70
6566	NYSE	HRB	Tue, Aug 7, 2018	25.65	25.80	25.59	25.62
6565	NYSE	HRB	Mon, Aug 6, 2018	25.35	25.73	25.35	25.60
6564	NYSE	HRB	Fri, Aug 3, 2018	25.22	25.51	25.20	25.35
6563	NYSE	HRB	Thu, Aug 2, 2018	24.87	25.22	24.84	25.17
6562	NYSE	HRB	Wed, Aug 1, 2018	25.20	25.37	24.91	24.95
6561	NYSE	HRB	Tue, Jul 31, 2018	25.11	25.21	24.89	25.16
6560	NYSE	HRB	Mon, Jul 30, 2018	24.88	25.22	24.86	25.07
6559	NYSE	HRB	Fri, Jul 27, 2018	25.42	25.42	24.82	24.87
6558	NYSE	HRB	Thu, Jul 26, 2018	25.10	25.50	25.02	25.38
6557	NYSE	HRB	Wed, Jul 25, 2018	24.99	25.17	24.86	25.12
6556	NYSE	HRB	Tue, Jul 24, 2018	24.63	25.04	24.45	25.03
6555	NYSE	HRB	Mon, Jul 23, 2018	24.41	24.68	24.30	24.59
6554	NYSE	HRB	Fri, Jul 20, 2018	24.40	24.51	24.23	24.40
6553	NYSE	HRB	Thu, Jul 19, 2018	24.39	24.48	24.27	24.41
6552	NYSE	HRB	Wed, Jul 18, 2018	23.97	24.45	23.84	24.43
6551	NYSE	HRB	Tue, Jul 17, 2018	23.92	24.10	23.77	23.97
6550	NYSE	HRB	Mon, Jul 16, 2018	23.97	24.04	23.71	24.00
6549	NYSE	HRB	Fri, Jul 13, 2018	24.10	24.24	23.89	23.93
6548	NYSE	HRB	Thu, Jul 12, 2018	24.09	24.09	23.89	24.06
6547	NYSE	HRB	Wed, Jul 11, 2018	23.61	24.09	23.51	23.96
6546	NYSE	HRB	Tue, Jul 10, 2018	23.71	23.90	23.63	23.76
6545	NYSE	HRB	Mon, Jul 9, 2018	23.56	23.91	23.45	23.68
6544	NYSE	HRB	Fri, Jul 6, 2018	23.63	23.67	23.39	23.51
6543	NYSE	HRB	Thu, Jul 5, 2018	23.41	23.60	23.15	23.56
6542	NYSE	HRB	Tue, Jul 3, 2018	23.37	23.61	23.32	23.38
6541	NYSE	HRB	Mon, Jul 2, 2018	22.65	23.69	22.60	23.28
6540	NYSE	HRB	Fri, Jun 29, 2018	22.74	22.95	22.65	22.78
6539	NYSE	HRB	Thu, Jun 28, 2018	22.49	22.78	22.45	22.73
6538	NYSE	HRB	Wed, Jun 27, 2018	22.86	22.90	22.50	22.50
6537	NYSE	HRB	Tue, Jun 26, 2018	23.11	23.20	22.85	22.86
6536	NYSE	HRB	Mon, Jun 25, 2018	23.00	23.14	22.67	22.99
6535	NYSE	HRB	Fri, Jun 22, 2018	23.50	23.55	22.99	23.00
6534	NYSE	HRB	Thu, Jun 21, 2018	23.77	23.98	23.43	23.48
6533	NYSE	HRB	Wed, Jun 20, 2018	24.00	24.17	23.82	23.82
6532	NYSE	HRB	Tue, Jun 19, 2018	23.40	24.00	23.28	23.99
6531	NYSE	HRB	Mon, Jun 18, 2018	23.50	23.85	23.43	23.55
6530	NYSE	HRB	Fri, Jun 15, 2018	23.64	23.82	23.50	23.66
6529	NYSE	HRB	Thu, Jun 14, 2018	24.46	24.50	23.51	23.77
6528	NYSE	HRB	Wed, Jun 13, 2018	23.82	24.72	23.33	24.29
6527	NYSE	HRB	Tue, Jun 12, 2018	29.80	29.81	29.05	29.60
6526	NYSE	HRB	Mon, Jun 11, 2018	29.28	29.55	28.86	29.38
6525	NYSE	HRB	Fri, Jun 8, 2018	28.94	29.29	28.77	29.15
6524	NYSE	HRB	Thu, Jun 7, 2018	28.83	29.07	28.70	28.94
6523	NYSE	HRB	Wed, Jun 6, 2018	28.34	28.93	28.24	28.83
6522	NYSE	HRB	Tue, Jun 5, 2018	28.18	28.42	28.01	28.34
6521	NYSE	HRB	Mon, Jun 4, 2018	28.00	28.28	27.86	28.23
6520	NYSE	HRB	Fri, Jun 1, 2018	27.61	27.96	27.59	27.89
6519	NYSE	HRB	Thu, May 31, 2018	28.11	28.11	27.41	27.45
6518	NYSE	HRB	Wed, May 30, 2018	28.04	28.30	27.92	28.10
6517	NYSE	HRB	Tue, May 29, 2018	27.81	28.07	27.75	27.94
6516	NYSE	HRB	Fri, May 25, 2018	27.99	28.25	27.93	27.93
6515	NYSE	HRB	Thu, May 24, 2018	27.78	28.11	27.65	28.06
6514	NYSE	HRB	Wed, May 23, 2018	27.81	27.90	27.45	27.76
6513	NYSE	HRB	Tue, May 22, 2018	27.89	28.14	27.78	27.90
6512	NYSE	HRB	Mon, May 21, 2018	27.88	28.14	27.84	27.89
6511	NYSE	HRB	Fri, May 18, 2018	27.74	27.93	27.64	27.68
6510	NYSE	HRB	Thu, May 17, 2018	27.90	27.98	27.53	27.74
6509	NYSE	HRB	Wed, May 16, 2018	27.72	27.99	27.58	27.94
6508	NYSE	HRB	Tue, May 15, 2018	27.54	27.91	27.41	27.80
6507	NYSE	HRB	Mon, May 14, 2018	27.97	28.15	27.60	27.70
6506	NYSE	HRB	Fri, May 11, 2018	27.80	27.96	27.52	27.85
6505	NYSE	HRB	Thu, May 10, 2018	27.57	27.90	27.37	27.78
6504	NYSE	HRB	Wed, May 9, 2018	28.02	28.02	27.33	27.39
6503	NYSE	HRB	Tue, May 8, 2018	27.47	27.90	27.38	27.82
6502	NYSE	HRB	Mon, May 7, 2018	27.47	27.71	27.24	27.67
6501	NYSE	HRB	Fri, May 4, 2018	26.45	27.57	26.31	27.49
6500	NYSE	HRB	Thu, May 3, 2018	26.69	26.77	26.25	26.53
6499	NYSE	HRB	Wed, May 2, 2018	27.70	27.70	26.67	26.72
6498	NYSE	HRB	Tue, May 1, 2018	27.66	27.78	27.08	27.70
6497	NYSE	HRB	Mon, Apr 30, 2018	28.20	28.26	27.64	27.65
6496	NYSE	HRB	Fri, Apr 27, 2018	28.55	28.77	28.20	28.22
6495	NYSE	HRB	Thu, Apr 26, 2018	28.36	28.90	27.99	28.55
6494	NYSE	HRB	Wed, Apr 25, 2018	26.79	28.65	26.79	28.12
6493	NYSE	HRB	Tue, Apr 24, 2018	27.21	27.35	26.55	26.68
6492	NYSE	HRB	Mon, Apr 23, 2018	27.24	27.42	27.04	27.13
6491	NYSE	HRB	Fri, Apr 20, 2018	26.35	27.14	26.25	27.10
6490	NYSE	HRB	Thu, Apr 19, 2018	26.63	26.66	25.89	26.33
6489	NYSE	HRB	Wed, Apr 18, 2018	26.55	26.86	26.44	26.69
6488	NYSE	HRB	Tue, Apr 17, 2018	26.66	26.90	26.30	26.46
6487	NYSE	HRB	Mon, Apr 16, 2018	26.28	26.61	26.11	26.44
6486	NYSE	HRB	Fri, Apr 13, 2018	26.39	26.68	25.99	26.05
6485	NYSE	HRB	Thu, Apr 12, 2018	26.06	26.54	25.84	26.27
6484	NYSE	HRB	Wed, Apr 11, 2018	25.70	26.18	25.70	25.89
6483	NYSE	HRB	Tue, Apr 10, 2018	25.71	26.06	25.46	25.78
6482	NYSE	HRB	Mon, Apr 9, 2018	25.66	25.74	25.28	25.34
6481	NYSE	HRB	Fri, Apr 6, 2018	25.61	25.88	25.18	25.51
6480	NYSE	HRB	Thu, Apr 5, 2018	25.93	26.14	25.62	25.84
6479	NYSE	HRB	Wed, Apr 4, 2018	24.98	25.74	24.88	25.67
6478	NYSE	HRB	Tue, Apr 3, 2018	24.77	25.39	24.68	25.33
6477	NYSE	HRB	Mon, Apr 2, 2018	25.30	25.43	24.30	24.57
6476	NYSE	HRB	Thu, Mar 29, 2018	25.26	25.65	25.26	25.41
6475	NYSE	HRB	Wed, Mar 28, 2018	25.10	25.38	24.82	25.15
6474	NYSE	HRB	Tue, Mar 27, 2018	25.80	25.87	24.92	25.06
6473	NYSE	HRB	Mon, Mar 26, 2018	25.68	25.97	25.56	25.79
6472	NYSE	HRB	Fri, Mar 23, 2018	25.34	25.85	25.26	25.50
6471	NYSE	HRB	Thu, Mar 22, 2018	25.67	25.79	25.18	25.19
6470	NYSE	HRB	Wed, Mar 21, 2018	26.15	26.27	25.76	25.84
6469	NYSE	HRB	Tue, Mar 20, 2018	26.17	26.31	25.94	26.20
6468	NYSE	HRB	Mon, Mar 19, 2018	26.98	27.07	26.08	26.09
6467	NYSE	HRB	Fri, Mar 16, 2018	26.67	27.22	26.54	27.05
6466	NYSE	HRB	Thu, Mar 15, 2018	26.64	26.83	26.25	26.71
6465	NYSE	HRB	Wed, Mar 14, 2018	27.22	27.36	26.55	26.62
6464	NYSE	HRB	Tue, Mar 13, 2018	27.82	27.94	27.08	27.19
6463	NYSE	HRB	Mon, Mar 12, 2018	27.53	27.91	27.43	27.78
6462	NYSE	HRB	Fri, Mar 9, 2018	27.79	27.79	26.82	27.45
6461	NYSE	HRB	Thu, Mar 8, 2018	28.83	28.90	27.61	27.67
6460	NYSE	HRB	Wed, Mar 7, 2018	28.89	29.47	28.02	28.73
6459	NYSE	HRB	Tue, Mar 6, 2018	25.96	26.17	25.60	25.77
6458	NYSE	HRB	Mon, Mar 5, 2018	24.87	25.94	24.87	25.80
6457	NYSE	HRB	Fri, Mar 2, 2018	24.88	24.93	24.50	24.69
6456	NYSE	HRB	Thu, Mar 1, 2018	25.33	25.43	24.70	25.13
6455	NYSE	HRB	Wed, Feb 28, 2018	25.93	26.16	25.32	25.33
6454	NYSE	HRB	Tue, Feb 27, 2018	26.92	27.02	25.93	25.93
6453	NYSE	HRB	Mon, Feb 26, 2018	26.88	27.18	26.76	26.87
6452	NYSE	HRB	Fri, Feb 23, 2018	26.14	26.91	26.13	26.82
6451	NYSE	HRB	Thu, Feb 22, 2018	26.54	26.65	26.12	26.15
6450	NYSE	HRB	Wed, Feb 21, 2018	27.23	27.29	26.41	26.41
6449	NYSE	HRB	Tue, Feb 20, 2018	27.83	28.12	27.07	27.17
6448	NYSE	HRB	Fri, Feb 16, 2018	27.49	28.50	27.31	28.04
6447	NYSE	HRB	Thu, Feb 15, 2018	27.10	27.77	27.05	27.56
6446	NYSE	HRB	Wed, Feb 14, 2018	25.80	26.97	25.76	26.94
6445	NYSE	HRB	Tue, Feb 13, 2018	25.13	26.08	25.12	25.91
6444	NYSE	HRB	Mon, Feb 12, 2018	25.00	25.35	24.87	25.13
6443	NYSE	HRB	Fri, Feb 9, 2018	25.36	25.69	24.25	24.92
6442	NYSE	HRB	Thu, Feb 8, 2018	25.68	25.77	25.18	25.19
6441	NYSE	HRB	Wed, Feb 7, 2018	25.04	25.91	25.00	25.74
6440	NYSE	HRB	Tue, Feb 6, 2018	24.01	25.33	23.80	25.17
6439	NYSE	HRB	Mon, Feb 5, 2018	25.31	25.42	24.41	24.47
6438	NYSE	HRB	Fri, Feb 2, 2018	26.03	26.10	25.45	25.46
6437	NYSE	HRB	Thu, Feb 1, 2018	26.52	26.61	25.83	26.15
6436	NYSE	HRB	Wed, Jan 31, 2018	26.54	26.72	26.37	26.54
6435	NYSE	HRB	Tue, Jan 30, 2018	26.70	26.72	26.11	26.44
6434	NYSE	HRB	Mon, Jan 29, 2018	26.71	26.93	26.55	26.83
6433	NYSE	HRB	Fri, Jan 26, 2018	26.88	26.89	26.43	26.72
6432	NYSE	HRB	Thu, Jan 25, 2018	27.05	27.18	26.54	26.82
6431	NYSE	HRB	Wed, Jan 24, 2018	27.67	27.70	26.92	27.16
6430	NYSE	HRB	Tue, Jan 23, 2018	27.70	28.36	27.01	27.53
6429	NYSE	HRB	Mon, Jan 22, 2018	26.34	26.73	26.12	26.48
6428	NYSE	HRB	Fri, Jan 19, 2018	26.66	27.01	26.13	26.28
6427	NYSE	HRB	Thu, Jan 18, 2018	26.35	26.59	26.07	26.53
6426	NYSE	HRB	Wed, Jan 17, 2018	26.71	26.82	26.28	26.48
6425	NYSE	HRB	Tue, Jan 16, 2018	26.47	27.49	26.45	26.63
6424	NYSE	HRB	Fri, Jan 12, 2018	26.15	26.46	26.00	26.36
6423	NYSE	HRB	Thu, Jan 11, 2018	25.97	26.18	25.60	26.08
6422	NYSE	HRB	Wed, Jan 10, 2018	26.35	26.35	25.90	25.97
6421	NYSE	HRB	Tue, Jan 9, 2018	26.33	26.69	26.31	26.44
6420	NYSE	HRB	Mon, Jan 8, 2018	26.73	26.82	26.11	26.31
6419	NYSE	HRB	Fri, Jan 5, 2018	26.68	26.82	26.38	26.79
6418	NYSE	HRB	Thu, Jan 4, 2018	26.74	26.79	26.23	26.62
6417	NYSE	HRB	Wed, Jan 3, 2018	26.80	26.86	26.01	26.65
6416	NYSE	HRB	Tue, Jan 2, 2018	26.45	27.00	26.08	26.76
6415	NYSE	HRB	Fri, Dec 29, 2017	26.68	26.68	26.08	26.22
6414	NYSE	HRB	Thu, Dec 28, 2017	26.52	26.80	26.41	26.57
6413	NYSE	HRB	Wed, Dec 27, 2017	26.15	26.45	26.08	26.45
6412	NYSE	HRB	Tue, Dec 26, 2017	26.24	26.63	25.95	26.06
6411	NYSE	HRB	Fri, Dec 22, 2017	26.68	26.82	26.09	26.23
6410	NYSE	HRB	Thu, Dec 21, 2017	27.82	27.87	26.63	26.70
6409	NYSE	HRB	Wed, Dec 20, 2017	27.77	28.40	27.61	27.85
6408	NYSE	HRB	Tue, Dec 19, 2017	27.76	27.78	27.40	27.63
6407	NYSE	HRB	Mon, Dec 18, 2017	27.37	27.73	27.08	27.70
6406	NYSE	HRB	Fri, Dec 15, 2017	26.97	27.43	26.88	27.20
6405	NYSE	HRB	Thu, Dec 14, 2017	27.28	27.45	26.61	26.89
6404	NYSE	HRB	Wed, Dec 13, 2017	27.57	27.69	27.28	27.31
6403	NYSE	HRB	Tue, Dec 12, 2017	27.50	27.74	27.29	27.54
6402	NYSE	HRB	Mon, Dec 11, 2017	27.29	27.54	27.07	27.50
6401	NYSE	HRB	Fri, Dec 8, 2017	27.39	28.00	27.16	27.22
6400	NYSE	HRB	Thu, Dec 7, 2017	28.38	28.72	26.46	27.39
6399	NYSE	HRB	Wed, Dec 6, 2017	26.50	29.16	25.67	28.99
6398	NYSE	HRB	Tue, Dec 5, 2017	26.29	26.35	25.66	26.29
6397	NYSE	HRB	Mon, Dec 4, 2017	25.67	26.59	25.60	26.25
6396	NYSE	HRB	Fri, Dec 1, 2017	26.02	26.06	24.98	25.86
6395	NYSE	HRB	Thu, Nov 30, 2017	25.93	26.22	25.71	25.94
6394	NYSE	HRB	Wed, Nov 29, 2017	25.58	26.10	25.44	25.87
6393	NYSE	HRB	Tue, Nov 28, 2017	25.40	25.60	25.06	25.55
6392	NYSE	HRB	Mon, Nov 27, 2017	25.65	25.70	25.08	25.49
6391	NYSE	HRB	Fri, Nov 24, 2017	25.88	25.96	25.57	25.66
6390	NYSE	HRB	Wed, Nov 22, 2017	25.67	26.18	25.65	25.85
6389	NYSE	HRB	Tue, Nov 21, 2017	25.92	25.93	25.33	25.58
6388	NYSE	HRB	Mon, Nov 20, 2017	26.09	26.37	25.85	25.88
6387	NYSE	HRB	Fri, Nov 17, 2017	25.76	26.20	25.64	26.09
6386	NYSE	HRB	Thu, Nov 16, 2017	25.36	25.89	25.30	25.88
6385	NYSE	HRB	Wed, Nov 15, 2017	25.77	25.92	25.13	25.24
6384	NYSE	HRB	Tue, Nov 14, 2017	25.82	25.93	25.51	25.86
6383	NYSE	HRB	Mon, Nov 13, 2017	25.01	25.98	24.89	25.95
6382	NYSE	HRB	Fri, Nov 10, 2017	25.31	26.04	24.99	25.08
6381	NYSE	HRB	Thu, Nov 9, 2017	25.00	25.56	24.86	25.40
6380	NYSE	HRB	Wed, Nov 8, 2017	24.12	25.35	23.99	25.25
6379	NYSE	HRB	Tue, Nov 7, 2017	24.45	24.51	23.77	24.02
6378	NYSE	HRB	Mon, Nov 6, 2017	24.08	24.48	23.92	24.34
6377	NYSE	HRB	Fri, Nov 3, 2017	23.76	24.40	23.59	24.06
6376	NYSE	HRB	Thu, Nov 2, 2017	24.55	24.60	23.63	23.86
6375	NYSE	HRB	Wed, Nov 1, 2017	24.81	24.83	24.19	24.49
6374	NYSE	HRB	Tue, Oct 31, 2017	25.26	25.26	24.59	24.74
6373	NYSE	HRB	Mon, Oct 30, 2017	26.25	26.31	25.21	25.30
6372	NYSE	HRB	Fri, Oct 27, 2017	26.51	26.51	26.08	26.27
6371	NYSE	HRB	Thu, Oct 26, 2017	26.05	26.56	25.98	26.51
6370	NYSE	HRB	Wed, Oct 25, 2017	26.34	26.37	25.86	25.94
6369	NYSE	HRB	Tue, Oct 24, 2017	26.21	26.56	26.20	26.41
6368	NYSE	HRB	Mon, Oct 23, 2017	25.82	26.34	25.73	26.25
6367	NYSE	HRB	Fri, Oct 20, 2017	25.66	26.03	25.50	25.72
6366	NYSE	HRB	Thu, Oct 19, 2017	25.00	25.59	24.92	25.55
6365	NYSE	HRB	Wed, Oct 18, 2017	25.00	25.27	24.99	25.04
6364	NYSE	HRB	Tue, Oct 17, 2017	25.39	25.44	24.76	24.84
6363	NYSE	HRB	Mon, Oct 16, 2017	25.21	25.51	25.15	25.33
6362	NYSE	HRB	Fri, Oct 13, 2017	25.66	25.70	24.97	25.20
6361	NYSE	HRB	Thu, Oct 12, 2017	25.56	26.00	25.49	25.75
6360	NYSE	HRB	Wed, Oct 11, 2017	25.62	25.66	25.33	25.61
6359	NYSE	HRB	Tue, Oct 10, 2017	25.41	25.72	25.24	25.71
6358	NYSE	HRB	Mon, Oct 9, 2017	24.85	25.42	24.81	25.36
6357	NYSE	HRB	Fri, Oct 6, 2017	24.70	25.15	24.70	24.86
6356	NYSE	HRB	Thu, Oct 5, 2017	25.66	25.74	24.64	24.68
6355	NYSE	HRB	Wed, Oct 4, 2017	26.70	26.72	25.58	25.70
6354	NYSE	HRB	Tue, Oct 3, 2017	26.41	26.61	26.14	26.59
6353	NYSE	HRB	Mon, Oct 2, 2017	26.39	26.93	26.21	26.39
6352	NYSE	HRB	Fri, Sep 29, 2017	27.18	27.20	26.42	26.48
6351	NYSE	HRB	Thu, Sep 28, 2017	26.73	27.26	26.66	27.24
6350	NYSE	HRB	Wed, Sep 27, 2017	26.48	26.89	26.41	26.69
6349	NYSE	HRB	Tue, Sep 26, 2017	26.25	26.57	25.99	26.36
6348	NYSE	HRB	Mon, Sep 25, 2017	26.63	26.82	25.78	26.21
6347	NYSE	HRB	Fri, Sep 22, 2017	26.19	26.81	26.11	26.75
6346	NYSE	HRB	Thu, Sep 21, 2017	26.12	26.22	25.86	26.21
6345	NYSE	HRB	Wed, Sep 20, 2017	26.05	26.24	25.97	26.21
6344	NYSE	HRB	Tue, Sep 19, 2017	26.07	26.18	25.83	26.16
6343	NYSE	HRB	Mon, Sep 18, 2017	25.91	26.09	25.66	25.98
6342	NYSE	HRB	Fri, Sep 15, 2017	26.40	26.42	25.53	25.88
6341	NYSE	HRB	Thu, Sep 14, 2017	25.87	26.52	25.87	26.44
6340	NYSE	HRB	Wed, Sep 13, 2017	26.50	26.82	25.86	25.97
6339	NYSE	HRB	Tue, Sep 12, 2017	25.87	26.56	25.86	26.55
6338	NYSE	HRB	Mon, Sep 11, 2017	26.02	26.52	25.91	25.85
6337	NYSE	HRB	Fri, Sep 8, 2017	25.67	26.09	25.57	26.08
6336	NYSE	HRB	Thu, Sep 7, 2017	26.00	26.24	25.45	25.69
6335	NYSE	HRB	Wed, Sep 6, 2017	26.42	26.42	25.90	26.00
6334	NYSE	HRB	Tue, Sep 5, 2017	26.64	26.81	26.29	26.39
6333	NYSE	HRB	Fri, Sep 1, 2017	26.85	27.01	26.58	26.77
6332	NYSE	HRB	Thu, Aug 31, 2017	26.75	26.93	26.54	26.74
6331	NYSE	HRB	Wed, Aug 30, 2017	27.00	27.74	26.56	26.81
6330	NYSE	HRB	Tue, Aug 29, 2017	29.36	29.54	29.15	29.23
6329	NYSE	HRB	Mon, Aug 28, 2017	29.79	29.92	29.10	29.61
6328	NYSE	HRB	Fri, Aug 25, 2017	30.47	30.56	29.69	29.71
6327	NYSE	HRB	Thu, Aug 24, 2017	30.11	30.60	30.11	30.44
6326	NYSE	HRB	Wed, Aug 23, 2017	30.13	30.62	30.07	30.07
6325	NYSE	HRB	Tue, Aug 22, 2017	29.75	30.37	29.72	30.24
6324	NYSE	HRB	Mon, Aug 21, 2017	29.82	29.95	29.63	29.73
6323	NYSE	HRB	Fri, Aug 18, 2017	30.17	30.19	29.78	29.78
6322	NYSE	HRB	Thu, Aug 17, 2017	30.72	30.74	30.07	30.20
6321	NYSE	HRB	Wed, Aug 16, 2017	31.50	31.79	30.72	30.74
6320	NYSE	HRB	Tue, Aug 15, 2017	31.37	31.80	31.24	31.49
6319	NYSE	HRB	Mon, Aug 14, 2017	30.86	31.36	30.86	31.27
6318	NYSE	HRB	Fri, Aug 11, 2017	30.44	30.87	30.27	30.70
6317	NYSE	HRB	Thu, Aug 10, 2017	30.80	30.88	30.38	30.63
6316	NYSE	HRB	Wed, Aug 9, 2017	30.22	30.98	30.22	30.90
6315	NYSE	HRB	Tue, Aug 8, 2017	30.20	30.39	29.96	30.31
6314	NYSE	HRB	Mon, Aug 7, 2017	30.12	30.40	29.88	30.23
6313	NYSE	HRB	Fri, Aug 4, 2017	30.61	30.71	30.06	30.09
6312	NYSE	HRB	Thu, Aug 3, 2017	30.51	30.69	30.38	30.54
6311	NYSE	HRB	Wed, Aug 2, 2017	30.70	30.70	30.14	30.47
6310	NYSE	HRB	Tue, Aug 1, 2017	30.57	30.73	30.27	30.62
6309	NYSE	HRB	Mon, Jul 31, 2017	30.29	30.52	30.16	30.50
6308	NYSE	HRB	Fri, Jul 28, 2017	30.35	30.46	30.21	30.23
6307	NYSE	HRB	Thu, Jul 27, 2017	30.25	30.42	30.00	30.41
6306	NYSE	HRB	Wed, Jul 26, 2017	30.30	30.35	29.86	30.18
6305	NYSE	HRB	Tue, Jul 25, 2017	29.85	30.43	29.78	30.22
6304	NYSE	HRB	Mon, Jul 24, 2017	29.75	30.01	29.67	29.78
6303	NYSE	HRB	Fri, Jul 21, 2017	30.53	30.53	29.73	29.80
6302	NYSE	HRB	Thu, Jul 20, 2017	30.22	30.79	30.15	30.59
6301	NYSE	HRB	Wed, Jul 19, 2017	30.48	30.75	30.18	30.28
6300	NYSE	HRB	Tue, Jul 18, 2017	30.31	30.52	30.09	30.35
6299	NYSE	HRB	Mon, Jul 17, 2017	30.50	30.68	30.27	30.31
6298	NYSE	HRB	Fri, Jul 14, 2017	31.21	31.23	30.47	30.53
6297	NYSE	HRB	Thu, Jul 13, 2017	31.53	31.59	31.19	31.25
6296	NYSE	HRB	Wed, Jul 12, 2017	31.49	31.60	31.36	31.51
6295	NYSE	HRB	Tue, Jul 11, 2017	31.34	31.49	31.07	31.32
6294	NYSE	HRB	Mon, Jul 10, 2017	31.35	31.48	30.96	31.33
6293	NYSE	HRB	Fri, Jul 7, 2017	31.37	31.48	30.93	31.37
6292	NYSE	HRB	Thu, Jul 6, 2017	30.82	31.41	30.80	31.28
6291	NYSE	HRB	Wed, Jul 5, 2017	31.01	31.70	30.65	31.04
6290	NYSE	HRB	Mon, Jul 3, 2017	31.06	31.64	30.97	31.06
6289	NYSE	HRB	Fri, Jun 30, 2017	31.00	31.40	30.76	30.91
6288	NYSE	HRB	Thu, Jun 29, 2017	30.82	31.22	30.52	30.88
6287	NYSE	HRB	Wed, Jun 28, 2017	31.54	31.56	30.55	30.74
6286	NYSE	HRB	Tue, Jun 27, 2017	31.36	31.61	31.34	31.34
6285	NYSE	HRB	Mon, Jun 26, 2017	31.26	31.47	31.19	31.32
6284	NYSE	HRB	Fri, Jun 23, 2017	31.04	31.39	30.92	31.25
6283	NYSE	HRB	Thu, Jun 22, 2017	30.87	31.27	30.72	31.15
6282	NYSE	HRB	Wed, Jun 21, 2017	29.99	31.02	29.90	30.89
6281	NYSE	HRB	Tue, Jun 20, 2017	30.51	30.52	29.96	29.87
6280	NYSE	HRB	Mon, Jun 19, 2017	30.02	30.77	29.86	30.62
6279	NYSE	HRB	Fri, Jun 16, 2017	29.98	30.08	29.80	29.92
6278	NYSE	HRB	Thu, Jun 15, 2017	29.04	30.02	28.87	30.01
6277	NYSE	HRB	Wed, Jun 14, 2017	29.06	29.89	28.57	29.13
6276	NYSE	HRB	Tue, Jun 13, 2017	26.58	27.13	26.49	26.99
6275	NYSE	HRB	Mon, Jun 12, 2017	26.01	26.47	26.01	26.44
6274	NYSE	HRB	Fri, Jun 9, 2017	26.34	26.48	26.06	26.19
6273	NYSE	HRB	Thu, Jun 8, 2017	26.42	26.45	26.14	26.38
6272	NYSE	HRB	Wed, Jun 7, 2017	26.40	26.46	26.03	26.36
6271	NYSE	HRB	Tue, Jun 6, 2017	26.69	26.69	26.36	26.36
6270	NYSE	HRB	Mon, Jun 5, 2017	26.89	27.08	26.69	26.77
6269	NYSE	HRB	Fri, Jun 2, 2017	27.30	27.36	26.87	26.89
6268	NYSE	HRB	Thu, Jun 1, 2017	26.56	27.26	26.48	27.19
6267	NYSE	HRB	Wed, May 31, 2017	26.31	26.59	26.15	26.54
6266	NYSE	HRB	Tue, May 30, 2017	26.00	26.40	26.00	26.29
6265	NYSE	HRB	Fri, May 26, 2017	26.07	26.22	25.92	26.11
6264	NYSE	HRB	Thu, May 25, 2017	26.05	26.35	25.92	26.06
6263	NYSE	HRB	Wed, May 24, 2017	25.82	26.01	25.69	25.90
6262	NYSE	HRB	Tue, May 23, 2017	25.88	25.89	25.59	25.75
6261	NYSE	HRB	Mon, May 22, 2017	25.75	25.91	25.64	25.81
6260	NYSE	HRB	Fri, May 19, 2017	25.37	25.70	25.33	25.65
6259	NYSE	HRB	Thu, May 18, 2017	25.10	25.42	25.00	25.29
6258	NYSE	HRB	Wed, May 17, 2017	25.02	25.33	24.92	25.08
6257	NYSE	HRB	Tue, May 16, 2017	26.69	26.92	25.09	25.18
6256	NYSE	HRB	Mon, May 15, 2017	26.68	26.87	26.58	26.79
6255	NYSE	HRB	Fri, May 12, 2017	26.36	26.69	26.22	26.58
6254	NYSE	HRB	Thu, May 11, 2017	26.37	26.43	26.13	26.42
6253	NYSE	HRB	Wed, May 10, 2017	25.84	26.53	25.72	26.50
6252	NYSE	HRB	Tue, May 9, 2017	25.28	26.02	25.20	25.88
6251	NYSE	HRB	Mon, May 8, 2017	25.23	25.42	25.16	25.27
6250	NYSE	HRB	Fri, May 5, 2017	25.13	25.32	24.86	25.27
6249	NYSE	HRB	Thu, May 4, 2017	24.82	25.25	24.69	25.16
6248	NYSE	HRB	Wed, May 3, 2017	24.81	24.99	24.68	24.81
6247	NYSE	HRB	Tue, May 2, 2017	24.70	24.87	24.63	24.79
6246	NYSE	HRB	Mon, May 1, 2017	24.79	24.84	24.55	24.65
6245	NYSE	HRB	Fri, Apr 28, 2017	24.15	24.81	24.07	24.79
6244	NYSE	HRB	Thu, Apr 27, 2017	24.14	24.53	24.04	24.27
6243	NYSE	HRB	Wed, Apr 26, 2017	24.30	24.82	23.81	23.89
6242	NYSE	HRB	Tue, Apr 25, 2017	23.82	24.50	23.80	24.24
6241	NYSE	HRB	Mon, Apr 24, 2017	23.38	23.71	23.16	23.61
6240	NYSE	HRB	Fri, Apr 21, 2017	23.60	23.65	22.82	23.08
6239	NYSE	HRB	Thu, Apr 20, 2017	24.29	24.49	23.56	23.64
6238	NYSE	HRB	Wed, Apr 19, 2017	23.90	24.35	23.90	24.22
6237	NYSE	HRB	Tue, Apr 18, 2017	23.59	24.00	23.55	23.81
6236	NYSE	HRB	Mon, Apr 17, 2017	23.56	23.71	23.46	23.67
6235	NYSE	HRB	Thu, Apr 13, 2017	23.61	23.74	23.47	23.50
6234	NYSE	HRB	Wed, Apr 12, 2017	23.56	23.68	23.34	23.63
6233	NYSE	HRB	Tue, Apr 11, 2017	23.53	23.72	23.40	23.61
6232	NYSE	HRB	Mon, Apr 10, 2017	23.46	23.75	23.29	23.55
6231	NYSE	HRB	Fri, Apr 7, 2017	23.53	23.59	23.22	23.40
6230	NYSE	HRB	Thu, Apr 6, 2017	22.95	23.65	22.84	23.58
6229	NYSE	HRB	Wed, Apr 5, 2017	23.32	23.36	22.95	22.95
6228	NYSE	HRB	Tue, Apr 4, 2017	23.17	23.30	22.98	23.28
6227	NYSE	HRB	Mon, Apr 3, 2017	23.25	23.47	22.82	23.18
6226	NYSE	HRB	Fri, Mar 31, 2017	23.15	23.37	23.03	23.25
6225	NYSE	HRB	Thu, Mar 30, 2017	22.80	23.22	22.65	23.19
6224	NYSE	HRB	Wed, Mar 29, 2017	22.91	23.09	22.64	22.83
6223	NYSE	HRB	Tue, Mar 28, 2017	22.51	23.03	22.40	22.98
6222	NYSE	HRB	Mon, Mar 27, 2017	22.17	22.63	22.16	22.61
6221	NYSE	HRB	Fri, Mar 24, 2017	22.86	22.86	22.38	22.42
6220	NYSE	HRB	Thu, Mar 23, 2017	23.34	23.42	22.69	22.76
6219	NYSE	HRB	Wed, Mar 22, 2017	23.31	23.37	23.10	23.35
6218	NYSE	HRB	Tue, Mar 21, 2017	23.87	23.99	23.28	23.31
6217	NYSE	HRB	Mon, Mar 20, 2017	24.40	24.41	23.81	23.87
6216	NYSE	HRB	Fri, Mar 17, 2017	24.24	24.59	23.97	24.45
6215	NYSE	HRB	Thu, Mar 16, 2017	24.42	24.56	24.23	24.26
6214	NYSE	HRB	Wed, Mar 15, 2017	24.10	24.50	24.10	24.42
6213	NYSE	HRB	Tue, Mar 14, 2017	24.03	24.29	23.94	24.04
6212	NYSE	HRB	Mon, Mar 13, 2017	23.78	24.31	23.76	24.07
6211	NYSE	HRB	Fri, Mar 10, 2017	23.37	23.86	23.31	23.73
6210	NYSE	HRB	Thu, Mar 9, 2017	24.14	24.25	23.31	23.13
6209	NYSE	HRB	Wed, Mar 8, 2017	22.81	24.35	22.61	23.94
6208	NYSE	HRB	Tue, Mar 7, 2017	20.87	20.96	20.50	20.84
6207	NYSE	HRB	Mon, Mar 6, 2017	21.03	21.26	20.73	20.97
6206	NYSE	HRB	Fri, Mar 3, 2017	20.63	20.99	20.55	20.98
6205	NYSE	HRB	Thu, Mar 2, 2017	20.66	20.72	20.41	20.65
6204	NYSE	HRB	Wed, Mar 1, 2017	20.78	21.06	20.54	20.63
6203	NYSE	HRB	Tue, Feb 28, 2017	20.25	20.72	20.19	20.56
6202	NYSE	HRB	Mon, Feb 27, 2017	20.05	20.46	20.02	20.26
6201	NYSE	HRB	Fri, Feb 24, 2017	19.94	20.24	19.85	20.05
6200	NYSE	HRB	Thu, Feb 23, 2017	20.28	20.33	19.93	20.05
6199	NYSE	HRB	Wed, Feb 22, 2017	20.57	20.61	20.27	20.28
6198	NYSE	HRB	Tue, Feb 21, 2017	20.55	20.80	20.55	20.60
6197	NYSE	HRB	Fri, Feb 17, 2017	20.50	20.57	20.40	20.51
6196	NYSE	HRB	Thu, Feb 16, 2017	20.78	20.90	20.45	20.56
6195	NYSE	HRB	Wed, Feb 15, 2017	20.97	21.14	20.53	20.80
6194	NYSE	HRB	Tue, Feb 14, 2017	20.81	21.23	20.80	20.97
6193	NYSE	HRB	Mon, Feb 13, 2017	21.24	21.36	20.78	20.85
6192	NYSE	HRB	Fri, Feb 10, 2017	21.09	21.14	20.86	21.05
6191	NYSE	HRB	Thu, Feb 9, 2017	21.19	21.48	20.98	21.11
6190	NYSE	HRB	Wed, Feb 8, 2017	20.90	21.50	20.81	21.16
6189	NYSE	HRB	Tue, Feb 7, 2017	21.62	21.70	21.27	21.50
6188	NYSE	HRB	Mon, Feb 6, 2017	21.37	21.71	21.35	21.63
6187	NYSE	HRB	Fri, Feb 3, 2017	21.20	21.46	21.13	21.43
6186	NYSE	HRB	Thu, Feb 2, 2017	20.93	21.24	20.90	21.14
6185	NYSE	HRB	Wed, Feb 1, 2017	21.55	21.55	21.05	21.10
6184	NYSE	HRB	Tue, Jan 31, 2017	21.91	21.97	21.23	21.46
6183	NYSE	HRB	Mon, Jan 30, 2017	22.13	22.13	21.75	21.90
6182	NYSE	HRB	Fri, Jan 27, 2017	22.97	22.97	22.13	22.19
6181	NYSE	HRB	Thu, Jan 26, 2017	23.16	23.26	22.84	22.90
6180	NYSE	HRB	Wed, Jan 25, 2017	23.24	23.33	23.02	23.09
6179	NYSE	HRB	Tue, Jan 24, 2017	22.92	23.33	22.85	23.11
6178	NYSE	HRB	Mon, Jan 23, 2017	23.12	23.16	22.88	22.91
6177	NYSE	HRB	Fri, Jan 20, 2017	23.33	23.44	23.05	23.14
6176	NYSE	HRB	Thu, Jan 19, 2017	23.65	23.72	23.01	23.27
6175	NYSE	HRB	Wed, Jan 18, 2017	23.93	24.00	23.57	23.66
6174	NYSE	HRB	Tue, Jan 17, 2017	23.80	23.88	23.63	23.82
6173	NYSE	HRB	Fri, Jan 13, 2017	23.76	23.88	23.65	23.79
6172	NYSE	HRB	Thu, Jan 12, 2017	23.65	23.76	23.24	23.75
6171	NYSE	HRB	Wed, Jan 11, 2017	23.63	23.98	23.59	23.72
6170	NYSE	HRB	Tue, Jan 10, 2017	23.71	23.92	23.51	23.65
6169	NYSE	HRB	Mon, Jan 9, 2017	23.99	24.00	23.50	23.59
6168	NYSE	HRB	Fri, Jan 6, 2017	23.75	24.02	23.44	24.00
6167	NYSE	HRB	Thu, Jan 5, 2017	23.32	23.72	23.22	23.69
6166	NYSE	HRB	Wed, Jan 4, 2017	22.92	23.42	22.92	23.40
6165	NYSE	HRB	Tue, Jan 3, 2017	23.09	23.19	22.69	22.91
6164	NYSE	HRB	Fri, Dec 30, 2016	23.24	23.24	22.90	22.99
6163	NYSE	HRB	Thu, Dec 29, 2016	23.29	23.43	23.17	23.22
6162	NYSE	HRB	Wed, Dec 28, 2016	23.51	23.56	23.21	23.29
6161	NYSE	HRB	Tue, Dec 27, 2016	23.29	23.62	23.24	23.51
6160	NYSE	HRB	Fri, Dec 23, 2016	23.27	23.33	23.12	23.28
6159	NYSE	HRB	Thu, Dec 22, 2016	23.22	23.37	23.08	23.30
6158	NYSE	HRB	Wed, Dec 21, 2016	23.15	23.38	23.09	23.21
6157	NYSE	HRB	Tue, Dec 20, 2016	23.26	23.32	23.04	23.20
6156	NYSE	HRB	Mon, Dec 19, 2016	23.42	23.50	22.98	23.20
6155	NYSE	HRB	Fri, Dec 16, 2016	23.12	23.51	23.11	23.45
6154	NYSE	HRB	Thu, Dec 15, 2016	23.00	23.27	22.87	23.09
6153	NYSE	HRB	Wed, Dec 14, 2016	23.13	23.22	22.74	22.89
6152	NYSE	HRB	Tue, Dec 13, 2016	23.41	23.86	23.24	23.25
6151	NYSE	HRB	Mon, Dec 12, 2016	22.84	23.44	22.78	23.44
6150	NYSE	HRB	Fri, Dec 9, 2016	22.76	23.06	22.38	22.95
6149	NYSE	HRB	Thu, Dec 8, 2016	23.17	23.17	21.45	22.79
6148	NYSE	HRB	Wed, Dec 7, 2016	22.74	23.60	22.69	23.34
6147	NYSE	HRB	Tue, Dec 6, 2016	22.15	22.73	21.99	22.69
6146	NYSE	HRB	Mon, Dec 5, 2016	21.72	22.16	21.59	22.14
6145	NYSE	HRB	Fri, Dec 2, 2016	21.78	22.16	21.55	21.72
6144	NYSE	HRB	Thu, Dec 1, 2016	21.99	22.19	21.65	21.78
6143	NYSE	HRB	Wed, Nov 30, 2016	22.37	22.44	22.16	21.94
6142	NYSE	HRB	Tue, Nov 29, 2016	21.91	22.62	21.68	22.38
6141	NYSE	HRB	Mon, Nov 28, 2016	23.20	23.33	21.78	21.82
6140	NYSE	HRB	Fri, Nov 25, 2016	23.66	24.06	23.66	23.98
6139	NYSE	HRB	Wed, Nov 23, 2016	23.38	23.88	23.35	23.68
6138	NYSE	HRB	Tue, Nov 22, 2016	23.40	23.66	23.28	23.39
6137	NYSE	HRB	Mon, Nov 21, 2016	23.23	23.62	23.18	23.25
6136	NYSE	HRB	Fri, Nov 18, 2016	23.00	23.43	22.94	23.15
6135	NYSE	HRB	Thu, Nov 17, 2016	22.23	23.09	22.09	23.03
6134	NYSE	HRB	Wed, Nov 16, 2016	23.35	23.42	22.08	22.23
6133	NYSE	HRB	Tue, Nov 15, 2016	23.63	23.96	23.44	23.90
6132	NYSE	HRB	Mon, Nov 14, 2016	22.94	23.62	22.85	23.57
6131	NYSE	HRB	Fri, Nov 11, 2016	21.92	23.00	21.84	22.83
6130	NYSE	HRB	Thu, Nov 10, 2016	21.37	22.33	21.30	22.04
6129	NYSE	HRB	Wed, Nov 9, 2016	21.72	21.72	20.91	21.30
6128	NYSE	HRB	Tue, Nov 8, 2016	21.99	22.31	21.85	22.14
6127	NYSE	HRB	Mon, Nov 7, 2016	22.23	22.40	21.94	22.03
6126	NYSE	HRB	Fri, Nov 4, 2016	22.18	22.24	21.92	21.93
6125	NYSE	HRB	Thu, Nov 3, 2016	22.41	22.52	22.11	22.17
6124	NYSE	HRB	Wed, Nov 2, 2016	22.39	22.53	22.31	22.35
6123	NYSE	HRB	Tue, Nov 1, 2016	23.06	23.14	22.26	22.35
6122	NYSE	HRB	Mon, Oct 31, 2016	22.83	23.02	22.64	22.97
6121	NYSE	HRB	Fri, Oct 28, 2016	22.68	22.95	22.57	22.73
6120	NYSE	HRB	Thu, Oct 27, 2016	22.85	22.92	22.63	22.69
6119	NYSE	HRB	Wed, Oct 26, 2016	23.01	23.21	22.79	22.79
6118	NYSE	HRB	Tue, Oct 25, 2016	23.50	23.55	23.00	23.00
6117	NYSE	HRB	Mon, Oct 24, 2016	23.54	23.72	23.46	23.49
6116	NYSE	HRB	Fri, Oct 21, 2016	23.24	23.63	23.11	23.39
6115	NYSE	HRB	Thu, Oct 20, 2016	23.17	23.31	23.10	23.29
6114	NYSE	HRB	Wed, Oct 19, 2016	23.19	23.30	23.09	23.21
6113	NYSE	HRB	Tue, Oct 18, 2016	23.28	23.28	23.03	23.09
6112	NYSE	HRB	Mon, Oct 17, 2016	23.04	23.30	23.00	23.12
6111	NYSE	HRB	Fri, Oct 14, 2016	23.01	23.31	23.01	23.07
6110	NYSE	HRB	Thu, Oct 13, 2016	22.85	23.03	22.67	22.95
6109	NYSE	HRB	Wed, Oct 12, 2016	22.80	23.05	22.77	23.01
6108	NYSE	HRB	Tue, Oct 11, 2016	22.80	23.01	22.67	22.82
6107	NYSE	HRB	Mon, Oct 10, 2016	22.74	22.95	22.69	22.83
6106	NYSE	HRB	Fri, Oct 7, 2016	22.85	22.87	22.53	22.65
6105	NYSE	HRB	Thu, Oct 6, 2016	22.87	23.00	22.75	22.77
6104	NYSE	HRB	Wed, Oct 5, 2016	22.64	22.95	22.61	22.88
6103	NYSE	HRB	Tue, Oct 4, 2016	22.89	22.96	22.53	22.59
6102	NYSE	HRB	Mon, Oct 3, 2016	23.06	23.24	22.81	22.82
6101	NYSE	HRB	Fri, Sep 30, 2016	22.79	23.24	22.60	23.15
6100	NYSE	HRB	Thu, Sep 29, 2016	22.87	23.04	22.58	22.65
6099	NYSE	HRB	Wed, Sep 28, 2016	22.89	23.00	22.58	22.92
6098	NYSE	HRB	Tue, Sep 27, 2016	22.86	22.95	22.67	22.75
6097	NYSE	HRB	Mon, Sep 26, 2016	22.94	23.07	22.71	22.78
6096	NYSE	HRB	Fri, Sep 23, 2016	22.90	23.22	22.84	23.09
6095	NYSE	HRB	Thu, Sep 22, 2016	22.85	23.14	22.82	23.06
6094	NYSE	HRB	Wed, Sep 21, 2016	22.43	23.00	22.43	22.84
6093	NYSE	HRB	Tue, Sep 20, 2016	22.39	22.60	22.31	22.45
6092	NYSE	HRB	Mon, Sep 19, 2016	22.46	22.49	22.20	22.36
6091	NYSE	HRB	Fri, Sep 16, 2016	22.35	22.43	22.19	22.41
6090	NYSE	HRB	Thu, Sep 15, 2016	22.09	22.45	21.94	22.39
6089	NYSE	HRB	Wed, Sep 14, 2016	22.17	22.32	21.93	22.20
6088	NYSE	HRB	Tue, Sep 13, 2016	22.09	22.21	22.01	22.13
6087	NYSE	HRB	Mon, Sep 12, 2016	21.53	22.31	21.50	22.25
6086	NYSE	HRB	Fri, Sep 9, 2016	22.01	22.05	21.80	21.94
6085	NYSE	HRB	Thu, Sep 8, 2016	21.85	22.28	21.76	22.17
6084	NYSE	HRB	Wed, Sep 7, 2016	21.46	21.92	21.28	21.83
6083	NYSE	HRB	Tue, Sep 6, 2016	21.70	21.78	20.97	21.39
6082	NYSE	HRB	Fri, Sep 2, 2016	21.63	21.77	21.37	21.65
6081	NYSE	HRB	Thu, Sep 1, 2016	21.70	21.91	21.49	21.57
6080	NYSE	HRB	Wed, Aug 31, 2016	23.10	23.17	20.58	21.66
6079	NYSE	HRB	Tue, Aug 30, 2016	24.50	24.52	23.98	24.20
6078	NYSE	HRB	Mon, Aug 29, 2016	24.33	24.56	24.28	24.55
6077	NYSE	HRB	Fri, Aug 26, 2016	24.50	24.73	24.18	24.26
6076	NYSE	HRB	Thu, Aug 25, 2016	24.56	24.68	24.42	24.47
6075	NYSE	HRB	Wed, Aug 24, 2016	24.55	24.75	24.48	24.56
6074	NYSE	HRB	Tue, Aug 23, 2016	24.25	24.51	24.22	24.51
6073	NYSE	HRB	Mon, Aug 22, 2016	24.07	24.28	23.96	24.23
6072	NYSE	HRB	Fri, Aug 19, 2016	23.86	24.22	23.79	24.05
6071	NYSE	HRB	Thu, Aug 18, 2016	24.44	24.57	23.90	23.95
6070	NYSE	HRB	Wed, Aug 17, 2016	24.40	24.58	24.28	24.47
6069	NYSE	HRB	Tue, Aug 16, 2016	24.23	24.66	23.91	24.39
6068	NYSE	HRB	Mon, Aug 15, 2016	24.52	24.55	24.17	24.31
6067	NYSE	HRB	Fri, Aug 12, 2016	24.07	24.95	24.07	24.56
6066	NYSE	HRB	Thu, Aug 11, 2016	23.96	24.33	23.90	24.04
6065	NYSE	HRB	Wed, Aug 10, 2016	23.82	23.97	23.74	23.88
6064	NYSE	HRB	Tue, Aug 9, 2016	23.74	23.89	23.57	23.77
6063	NYSE	HRB	Mon, Aug 8, 2016	23.90	23.99	23.69	23.74
6062	NYSE	HRB	Fri, Aug 5, 2016	23.89	24.12	23.75	23.80
6061	NYSE	HRB	Thu, Aug 4, 2016	23.53	23.97	23.53	23.85
6060	NYSE	HRB	Wed, Aug 3, 2016	23.25	23.58	23.16	23.58
6059	NYSE	HRB	Tue, Aug 2, 2016	23.80	23.82	23.32	23.38
6058	NYSE	HRB	Mon, Aug 1, 2016	23.75	24.01	23.54	23.92
6057	NYSE	HRB	Fri, Jul 29, 2016	23.96	23.98	23.74	23.79
6056	NYSE	HRB	Thu, Jul 28, 2016	24.07	24.15	23.84	24.05
6055	NYSE	HRB	Wed, Jul 27, 2016	24.10	24.23	23.97	24.12
6054	NYSE	HRB	Tue, Jul 26, 2016	23.86	24.13	23.86	24.08
6053	NYSE	HRB	Mon, Jul 25, 2016	23.90	23.93	23.72	23.91
6052	NYSE	HRB	Fri, Jul 22, 2016	23.68	23.96	23.67	23.91
6051	NYSE	HRB	Thu, Jul 21, 2016	24.08	24.11	23.76	23.80
6050	NYSE	HRB	Wed, Jul 20, 2016	23.97	24.11	23.88	24.03
6049	NYSE	HRB	Tue, Jul 19, 2016	23.77	23.87	23.72	23.85
6048	NYSE	HRB	Mon, Jul 18, 2016	24.23	24.30	23.87	23.91
6047	NYSE	HRB	Fri, Jul 15, 2016	23.93	24.53	23.85	24.27
6046	NYSE	HRB	Thu, Jul 14, 2016	23.83	23.99	23.63	23.80
6045	NYSE	HRB	Wed, Jul 13, 2016	23.65	23.78	23.61	23.65
6044	NYSE	HRB	Tue, Jul 12, 2016	23.70	23.84	23.58	23.61
6043	NYSE	HRB	Mon, Jul 11, 2016	23.64	23.74	23.46	23.56
6042	NYSE	HRB	Fri, Jul 8, 2016	23.62	23.77	23.52	23.59
6041	NYSE	HRB	Thu, Jul 7, 2016	23.40	23.62	23.27	23.50
6040	NYSE	HRB	Wed, Jul 6, 2016	23.00	23.40	22.84	23.39
6039	NYSE	HRB	Tue, Jul 5, 2016	23.29	23.29	22.90	23.09
6038	NYSE	HRB	Fri, Jul 1, 2016	23.00	23.42	22.86	23.38
6037	NYSE	HRB	Thu, Jun 30, 2016	22.89	23.00	22.54	23.00
6036	NYSE	HRB	Wed, Jun 29, 2016	22.65	22.85	22.55	22.77
6035	NYSE	HRB	Tue, Jun 28, 2016	22.01	22.32	21.98	22.32
6034	NYSE	HRB	Mon, Jun 27, 2016	22.00	22.01	21.66	21.73
6033	NYSE	HRB	Fri, Jun 24, 2016	22.05	22.49	22.05	22.23
6032	NYSE	HRB	Thu, Jun 23, 2016	22.76	22.95	22.71	22.85
6031	NYSE	HRB	Wed, Jun 22, 2016	22.67	22.85	22.59	22.60
6030	NYSE	HRB	Tue, Jun 21, 2016	22.82	22.82	22.44	22.59
6029	NYSE	HRB	Mon, Jun 20, 2016	23.50	23.54	22.74	22.76
6028	NYSE	HRB	Fri, Jun 17, 2016	23.34	23.56	23.03	23.22
6027	NYSE	HRB	Thu, Jun 16, 2016	23.37	23.55	23.04	23.46
6026	NYSE	HRB	Wed, Jun 15, 2016	23.77	24.06	23.65	23.46
6025	NYSE	HRB	Tue, Jun 14, 2016	23.66	24.14	23.59	23.79
6024	NYSE	HRB	Mon, Jun 13, 2016	24.16	24.24	23.69	23.75
6023	NYSE	HRB	Fri, Jun 10, 2016	21.76	24.35	21.17	24.23
6022	NYSE	HRB	Thu, Jun 9, 2016	21.01	21.66	20.84	21.54
6021	NYSE	HRB	Wed, Jun 8, 2016	21.56	21.68	20.78	21.01
6020	NYSE	HRB	Tue, Jun 7, 2016	21.58	21.80	21.47	21.52
6019	NYSE	HRB	Mon, Jun 6, 2016	21.81	21.92	21.56	21.59
6018	NYSE	HRB	Fri, Jun 3, 2016	21.70	21.73	21.39	21.66
6017	NYSE	HRB	Thu, Jun 2, 2016	21.47	21.93	21.40	21.72
6016	NYSE	HRB	Wed, Jun 1, 2016	21.35	21.63	21.29	21.58
6015	NYSE	HRB	Tue, May 31, 2016	20.95	21.40	20.79	21.36
6014	NYSE	HRB	Fri, May 27, 2016	20.71	21.03	20.71	20.97
6013	NYSE	HRB	Thu, May 26, 2016	20.42	20.74	20.42	20.71
6012	NYSE	HRB	Wed, May 25, 2016	20.49	20.69	20.27	20.53
6011	NYSE	HRB	Tue, May 24, 2016	20.13	20.45	20.00	20.38
6010	NYSE	HRB	Mon, May 23, 2016	20.52	20.64	20.01	20.05
6009	NYSE	HRB	Fri, May 20, 2016	20.24	20.57	20.22	20.57
6008	NYSE	HRB	Thu, May 19, 2016	20.34	20.42	20.03	20.16
6007	NYSE	HRB	Wed, May 18, 2016	20.36	20.64	20.30	20.42
6006	NYSE	HRB	Tue, May 17, 2016	19.95	20.46	19.95	20.44
6005	NYSE	HRB	Mon, May 16, 2016	19.75	20.11	19.70	19.98
6004	NYSE	HRB	Fri, May 13, 2016	19.49	19.94	19.49	19.81
6003	NYSE	HRB	Thu, May 12, 2016	19.54	19.76	19.18	19.52
6002	NYSE	HRB	Wed, May 11, 2016	19.99	20.00	19.44	19.46
6001	NYSE	HRB	Tue, May 10, 2016	19.87	20.09	19.86	20.01
6000	NYSE	HRB	Mon, May 9, 2016	19.68	20.11	19.66	19.85
5999	NYSE	HRB	Fri, May 6, 2016	19.93	20.07	19.35	19.70
5998	NYSE	HRB	Thu, May 5, 2016	20.24	20.33	19.95	20.03
5997	NYSE	HRB	Wed, May 4, 2016	20.13	20.25	19.96	20.21
5996	NYSE	HRB	Tue, May 3, 2016	20.01	20.39	19.82	20.29
5995	NYSE	HRB	Mon, May 2, 2016	20.38	20.50	20.01	20.22
5994	NYSE	HRB	Fri, Apr 29, 2016	20.87	20.93	20.19	20.24
5993	NYSE	HRB	Thu, Apr 28, 2016	20.60	21.30	20.51	21.01
5992	NYSE	HRB	Wed, Apr 27, 2016	21.84	21.84	19.75	20.59
5991	NYSE	HRB	Tue, Apr 26, 2016	24.03	24.12	23.80	23.82
5990	NYSE	HRB	Mon, Apr 25, 2016	23.77	24.34	23.76	24.04
5989	NYSE	HRB	Fri, Apr 22, 2016	23.67	23.98	23.64	23.83
5988	NYSE	HRB	Thu, Apr 21, 2016	23.87	24.01	23.60	23.76
5987	NYSE	HRB	Wed, Apr 20, 2016	24.08	24.09	23.77	23.77
5986	NYSE	HRB	Tue, Apr 19, 2016	24.20	24.27	23.90	24.00
5985	NYSE	HRB	Mon, Apr 18, 2016	23.78	24.16	23.70	24.15
5984	NYSE	HRB	Fri, Apr 15, 2016	23.97	24.02	23.43	23.87
5983	NYSE	HRB	Thu, Apr 14, 2016	25.03	25.07	23.98	24.02
5982	NYSE	HRB	Wed, Apr 13, 2016	24.33	25.12	24.21	25.01
5981	NYSE	HRB	Tue, Apr 12, 2016	23.99	24.38	23.83	24.21
5980	NYSE	HRB	Mon, Apr 11, 2016	24.40	24.77	23.96	23.99
5979	NYSE	HRB	Fri, Apr 8, 2016	24.89	24.92	24.21	24.35
5978	NYSE	HRB	Thu, Apr 7, 2016	25.31	25.38	24.61	24.76
5977	NYSE	HRB	Wed, Apr 6, 2016	25.49	25.57	25.31	25.42
5976	NYSE	HRB	Tue, Apr 5, 2016	26.33	26.33	26.33	25.42
5975	NYSE	HRB	Mon, Apr 4, 2016	26.24	26.59	26.20	26.33
5974	NYSE	HRB	Fri, Apr 1, 2016	26.38	26.42	25.94	26.23
5973	NYSE	HRB	Thu, Mar 31, 2016	26.45	26.57	26.22	26.42
5972	NYSE	HRB	Wed, Mar 30, 2016	26.79	26.95	26.33	26.41
5971	NYSE	HRB	Tue, Mar 29, 2016	26.42	26.50	26.42	26.72
5970	NYSE	HRB	Mon, Mar 28, 2016	26.66	26.74	26.19	26.42
5969	NYSE	HRB	Thu, Mar 24, 2016	26.84	27.09	26.60	26.61
5968	NYSE	HRB	Wed, Mar 23, 2016	26.96	27.11	26.76	26.99
5967	NYSE	HRB	Tue, Mar 22, 2016	27.16	27.28	26.77	26.97
5966	NYSE	HRB	Mon, Mar 21, 2016	27.39	27.73	27.38	27.58
5965	NYSE	HRB	Fri, Mar 18, 2016	26.95	27.39	26.77	27.37
5964	NYSE	HRB	Thu, Mar 17, 2016	27.10	27.23	26.89	27.01
5963	NYSE	HRB	Wed, Mar 16, 2016	27.08	27.18	26.75	27.09
5962	NYSE	HRB	Tue, Mar 15, 2016	27.92	27.92	27.92	27.23
5961	NYSE	HRB	Mon, Mar 14, 2016	28.20	28.32	27.78	27.92
5960	NYSE	HRB	Fri, Mar 11, 2016	28.07	28.61	28.01	28.17
5959	NYSE	HRB	Thu, Mar 10, 2016	27.56	28.10	27.52	28.07
5958	NYSE	HRB	Wed, Mar 9, 2016	27.88	27.88	27.80	27.41
5957	NYSE	HRB	Tue, Mar 8, 2016	28.02	28.16	27.33	27.88
5956	NYSE	HRB	Mon, Mar 7, 2016	27.54	28.30	27.30	28.11
5955	NYSE	HRB	Fri, Mar 4, 2016	29.27	29.81	26.93	27.76
5954	NYSE	HRB	Thu, Mar 3, 2016	32.62	32.99	32.45	32.90
5953	NYSE	HRB	Wed, Mar 2, 2016	32.71	32.81	32.40	32.59
5952	NYSE	HRB	Tue, Mar 1, 2016	32.88	32.88	32.88	32.81
5951	NYSE	HRB	Mon, Feb 29, 2016	33.68	33.70	32.86	32.88
5950	NYSE	HRB	Fri, Feb 26, 2016	33.84	34.00	33.64	33.73
5949	NYSE	HRB	Thu, Feb 25, 2016	33.63	33.87	33.38	33.71
5948	NYSE	HRB	Wed, Feb 24, 2016	33.39	33.56	32.73	33.49
5947	NYSE	HRB	Tue, Feb 23, 2016	33.79	33.91	33.43	33.65
5946	NYSE	HRB	Mon, Feb 22, 2016	34.35	34.67	33.84	34.03
5945	NYSE	HRB	Fri, Feb 19, 2016	34.25	34.25	33.70	33.96
5944	NYSE	HRB	Thu, Feb 18, 2016	34.62	34.78	34.18	34.20
5943	NYSE	HRB	Wed, Feb 17, 2016	34.92	35.14	34.63	34.68
5942	NYSE	HRB	Tue, Feb 16, 2016	34.00	34.68	33.61	34.59
5941	NYSE	HRB	Fri, Feb 12, 2016	33.45	33.85	33.20	33.72
5940	NYSE	HRB	Thu, Feb 11, 2016	33.52	33.66	32.77	33.16
5939	NYSE	HRB	Wed, Feb 10, 2016	34.52	34.76	33.97	34.02
5938	NYSE	HRB	Tue, Feb 9, 2016	34.20	34.69	33.91	34.18
5937	NYSE	HRB	Mon, Feb 8, 2016	34.63	34.88	34.08	34.50
5936	NYSE	HRB	Fri, Feb 5, 2016	34.62	35.08	34.57	34.98
5935	NYSE	HRB	Thu, Feb 4, 2016	33.99	34.65	33.82	34.62
5934	NYSE	HRB	Wed, Feb 3, 2016	34.25	34.34	33.70	34.07
5933	NYSE	HRB	Tue, Feb 2, 2016	34.12	34.42	33.89	34.05
5932	NYSE	HRB	Mon, Feb 1, 2016	33.80	34.57	33.70	34.47
5931	NYSE	HRB	Fri, Jan 29, 2016	33.03	34.07	32.92	34.05
5930	NYSE	HRB	Thu, Jan 28, 2016	33.11	33.11	32.63	32.99
5929	NYSE	HRB	Wed, Jan 27, 2016	32.85	33.19	32.50	32.73
5928	NYSE	HRB	Tue, Jan 26, 2016	32.70	32.91	32.39	32.83
5927	NYSE	HRB	Mon, Jan 25, 2016	32.66	32.74	32.34	32.47
5926	NYSE	HRB	Fri, Jan 22, 2016	32.71	32.78	32.32	32.69
5925	NYSE	HRB	Thu, Jan 21, 2016	32.24	32.65	31.97	32.26
5924	NYSE	HRB	Wed, Jan 20, 2016	31.49	32.32	31.00	32.13
5923	NYSE	HRB	Tue, Jan 19, 2016	32.12	32.42	31.65	31.92
5922	NYSE	HRB	Fri, Jan 15, 2016	31.65	31.98	31.51	31.87
5921	NYSE	HRB	Thu, Jan 14, 2016	31.59	32.49	31.49	32.33
5920	NYSE	HRB	Wed, Jan 13, 2016	32.51	33.01	31.50	31.55
5919	NYSE	HRB	Tue, Jan 12, 2016	32.63	32.63	31.91	32.32
5918	NYSE	HRB	Mon, Jan 11, 2016	32.38	32.53	32.07	32.39
5917	NYSE	HRB	Fri, Jan 8, 2016	32.89	33.00	32.15	32.29
5916	NYSE	HRB	Thu, Jan 7, 2016	32.49	32.99	32.36	32.72
5915	NYSE	HRB	Wed, Jan 6, 2016	32.82	33.20	32.71	33.01
5914	NYSE	HRB	Tue, Jan 5, 2016	33.03	33.37	32.71	33.25
5913	NYSE	HRB	Mon, Jan 4, 2016	32.73	32.98	32.34	32.95
5912	NYSE	HRB	Thu, Dec 31, 2015	33.24	33.52	33.17	33.31
5911	NYSE	HRB	Wed, Dec 30, 2015	33.48	33.85	33.40	33.42
5910	NYSE	HRB	Tue, Dec 29, 2015	33.70	34.04	33.43	33.50
5909	NYSE	HRB	Mon, Dec 28, 2015	33.34	33.51	33.16	33.44
5908	NYSE	HRB	Thu, Dec 24, 2015	33.42	33.42	33.14	33.33
5907	NYSE	HRB	Wed, Dec 23, 2015	33.52	33.72	33.34	33.48
5906	NYSE	HRB	Tue, Dec 22, 2015	33.28	33.41	32.97	33.33
5905	NYSE	HRB	Mon, Dec 21, 2015	33.38	33.69	33.17	33.23
5904	NYSE	HRB	Fri, Dec 18, 2015	33.40	33.57	33.21	33.22
5903	NYSE	HRB	Thu, Dec 17, 2015	33.61	33.92	33.34	33.68
5902	NYSE	HRB	Wed, Dec 16, 2015	32.91	33.61	32.74	33.54
5901	NYSE	HRB	Tue, Dec 15, 2015	32.98	33.10	32.44	32.64
5900	NYSE	HRB	Mon, Dec 14, 2015	32.23	33.02	32.15	32.82
5899	NYSE	HRB	Fri, Dec 11, 2015	32.76	32.98	32.05	32.25
5898	NYSE	HRB	Thu, Dec 10, 2015	32.57	33.36	32.44	33.17
5897	NYSE	HRB	Wed, Dec 9, 2015	34.12	34.25	32.53	32.66
5896	NYSE	HRB	Tue, Dec 8, 2015	35.19	35.53	33.17	34.31
5895	NYSE	HRB	Mon, Dec 7, 2015	37.10	37.25	36.63	36.89
5894	NYSE	HRB	Fri, Dec 4, 2015	36.70	37.35	36.52	37.09
5893	NYSE	HRB	Thu, Dec 3, 2015	36.85	37.35	36.60	36.68
5892	NYSE	HRB	Wed, Dec 2, 2015	37.19	37.33	36.84	36.93
5891	NYSE	HRB	Tue, Dec 1, 2015	36.97	37.22	36.64	37.22
5890	NYSE	HRB	Mon, Nov 30, 2015	36.85	36.96	36.49	36.69
5889	NYSE	HRB	Fri, Nov 27, 2015	37.02	37.02	36.69	36.73
5888	NYSE	HRB	Wed, Nov 25, 2015	36.82	37.07	36.59	36.94
5887	NYSE	HRB	Tue, Nov 24, 2015	36.77	36.87	36.45	36.61
5886	NYSE	HRB	Mon, Nov 23, 2015	36.97	37.28	36.88	37.10
5885	NYSE	HRB	Fri, Nov 20, 2015	36.62	37.09	36.61	37.02
5884	NYSE	HRB	Thu, Nov 19, 2015	36.81	36.85	36.46	36.47
5883	NYSE	HRB	Wed, Nov 18, 2015	36.53	36.80	36.40	36.74
5882	NYSE	HRB	Tue, Nov 17, 2015	36.41	37.06	36.27	36.42
5881	NYSE	HRB	Mon, Nov 16, 2015	35.75	36.48	35.63	36.47
5880	NYSE	HRB	Fri, Nov 13, 2015	36.39	36.42	35.55	35.68
5879	NYSE	HRB	Thu, Nov 12, 2015	36.68	36.82	36.36	36.49
5878	NYSE	HRB	Wed, Nov 11, 2015	37.13	37.30	36.75	36.78
5877	NYSE	HRB	Tue, Nov 10, 2015	36.70	37.15	36.40	37.13
5876	NYSE	HRB	Mon, Nov 9, 2015	37.16	37.20	36.45	36.74
5875	NYSE	HRB	Fri, Nov 6, 2015	37.47	37.47	36.93	37.21
5874	NYSE	HRB	Thu, Nov 5, 2015	36.88	37.42	36.75	37.33
5873	NYSE	HRB	Wed, Nov 4, 2015	36.99	37.23	36.70	36.81
5872	NYSE	HRB	Tue, Nov 3, 2015	37.24	37.35	36.79	36.90
5871	NYSE	HRB	Mon, Nov 2, 2015	37.30	37.53	37.02	37.40
5870	NYSE	HRB	Fri, Oct 30, 2015	37.23	37.50	37.07	37.26
5869	NYSE	HRB	Thu, Oct 29, 2015	37.07	37.34	36.94	37.16
5868	NYSE	HRB	Wed, Oct 28, 2015	36.75	37.28	36.60	37.15
5867	NYSE	HRB	Tue, Oct 27, 2015	36.76	36.89	36.43	36.61
5866	NYSE	HRB	Mon, Oct 26, 2015	36.16	37.13	36.16	36.92
5865	NYSE	HRB	Fri, Oct 23, 2015	35.71	36.28	35.52	36.20
5864	NYSE	HRB	Thu, Oct 22, 2015	35.81	35.85	35.40	35.51
5863	NYSE	HRB	Wed, Oct 21, 2015	35.60	35.90	35.48	35.67
5862	NYSE	HRB	Tue, Oct 20, 2015	35.59	35.64	35.33	35.48
5861	NYSE	HRB	Mon, Oct 19, 2015	35.47	35.69	35.18	35.65
5860	NYSE	HRB	Fri, Oct 16, 2015	35.03	35.70	34.90	35.62
5859	NYSE	HRB	Thu, Oct 15, 2015	34.72	35.00	34.44	34.86
5858	NYSE	HRB	Wed, Oct 14, 2015	35.00	35.05	34.40	34.64
5857	NYSE	HRB	Tue, Oct 13, 2015	35.17	35.33	34.91	34.98
5856	NYSE	HRB	Mon, Oct 12, 2015	35.47	35.66	35.24	35.27
5855	NYSE	HRB	Fri, Oct 9, 2015	35.29	35.45	35.16	35.40
5854	NYSE	HRB	Thu, Oct 8, 2015	34.80	35.40	34.66	35.38
5853	NYSE	HRB	Wed, Oct 7, 2015	35.23	35.39	34.48	34.81
5852	NYSE	HRB	Tue, Oct 6, 2015	36.00	36.03	34.98	35.15
5851	NYSE	HRB	Mon, Oct 5, 2015	36.73	36.82	35.75	35.94
5850	NYSE	HRB	Fri, Oct 2, 2015	36.01	36.70	35.95	36.57
5849	NYSE	HRB	Thu, Oct 1, 2015	36.25	36.43	35.91	36.37
5848	NYSE	HRB	Wed, Sep 30, 2015	35.61	36.26	35.61	36.20
5847	NYSE	HRB	Tue, Sep 29, 2015	35.24	35.67	35.00	35.25
5846	NYSE	HRB	Mon, Sep 28, 2015	35.97	36.00	35.14	35.16
5845	NYSE	HRB	Fri, Sep 25, 2015	35.98	36.31	35.74	36.05
5844	NYSE	HRB	Thu, Sep 24, 2015	35.80	36.07	35.72	35.77
5843	NYSE	HRB	Wed, Sep 23, 2015	35.75	36.23	35.58	36.10
5842	NYSE	HRB	Tue, Sep 22, 2015	35.53	35.80	35.36	35.74
5841	NYSE	HRB	Mon, Sep 21, 2015	35.85	36.02	35.55	35.78
5840	NYSE	HRB	Fri, Sep 18, 2015	35.38	35.88	35.38	35.50
5839	NYSE	HRB	Thu, Sep 17, 2015	35.91	36.30	35.68	35.74
5838	NYSE	HRB	Wed, Sep 16, 2015	35.94	35.99	35.69	35.79
5837	NYSE	HRB	Tue, Sep 15, 2015	36.06	36.06	35.75	35.83
5836	NYSE	HRB	Mon, Sep 14, 2015	35.79	36.08	35.68	35.85
5835	NYSE	HRB	Fri, Sep 11, 2015	35.58	36.16	35.37	36.15
5834	NYSE	HRB	Thu, Sep 10, 2015	35.36	35.85	35.20	35.72
5833	NYSE	HRB	Wed, Sep 9, 2015	36.22	36.29	35.45	35.52
5832	NYSE	HRB	Tue, Sep 8, 2015	35.75	35.92	35.36	35.84
5831	NYSE	HRB	Fri, Sep 4, 2015	35.00	35.50	34.85	35.30
5830	NYSE	HRB	Thu, Sep 3, 2015	35.57	35.63	35.00	35.40
5829	NYSE	HRB	Wed, Sep 2, 2015	35.77	35.93	34.84	35.42
5828	NYSE	HRB	Tue, Sep 1, 2015	34.54	34.54	32.70	32.95
5827	NYSE	HRB	Mon, Aug 31, 2015	34.31	34.37	33.65	34.02
5826	NYSE	HRB	Fri, Aug 28, 2015	34.18	34.68	34.09	34.47
5825	NYSE	HRB	Thu, Aug 27, 2015	33.92	34.39	33.53	34.37
5824	NYSE	HRB	Wed, Aug 26, 2015	33.17	33.72	32.42	33.66
5823	NYSE	HRB	Tue, Aug 25, 2015	32.80	33.59	32.31	32.33
5822	NYSE	HRB	Mon, Aug 24, 2015	31.78	33.00	31.03	32.03
5821	NYSE	HRB	Fri, Aug 21, 2015	34.06	34.21	33.04	33.07
5820	NYSE	HRB	Thu, Aug 20, 2015	34.71	34.78	34.38	34.39
5819	NYSE	HRB	Wed, Aug 19, 2015	35.02	35.33	34.82	35.09
5818	NYSE	HRB	Tue, Aug 18, 2015	35.50	35.59	35.02	35.23
5817	NYSE	HRB	Mon, Aug 17, 2015	34.84	35.89	34.84	35.76
5816	NYSE	HRB	Fri, Aug 14, 2015	35.58	35.78	35.38	35.56
5815	NYSE	HRB	Thu, Aug 13, 2015	34.79	35.82	32.51	35.58
5814	NYSE	HRB	Wed, Aug 12, 2015	35.43	35.70	34.80	35.50
5813	NYSE	HRB	Tue, Aug 11, 2015	35.35	35.79	35.27	35.66
5812	NYSE	HRB	Mon, Aug 10, 2015	35.64	35.99	35.47	35.85
5811	NYSE	HRB	Fri, Aug 7, 2015	35.16	35.41	34.90	35.38
5810	NYSE	HRB	Thu, Aug 6, 2015	35.68	35.97	34.79	35.17
5809	NYSE	HRB	Wed, Aug 5, 2015	35.61	36.29	35.40	35.83
5808	NYSE	HRB	Tue, Aug 4, 2015	32.98	33.12	32.73	32.90
5807	NYSE	HRB	Mon, Aug 3, 2015	33.27	33.30	32.91	33.03
5806	NYSE	HRB	Fri, Jul 31, 2015	33.37	33.45	33.00	33.29
5805	NYSE	HRB	Thu, Jul 30, 2015	32.96	33.52	32.76	33.34
5804	NYSE	HRB	Wed, Jul 29, 2015	32.02	33.18	31.95	33.09
5803	NYSE	HRB	Tue, Jul 28, 2015	31.83	32.10	31.52	32.01
5802	NYSE	HRB	Mon, Jul 27, 2015	32.59	32.62	31.51	31.60
5801	NYSE	HRB	Fri, Jul 24, 2015	32.88	33.13	32.66	32.76
5800	NYSE	HRB	Thu, Jul 23, 2015	32.98	33.16	32.67	32.87
5799	NYSE	HRB	Wed, Jul 22, 2015	32.15	34.62	32.01	32.87
5798	NYSE	HRB	Tue, Jul 21, 2015	31.71	32.41	31.65	32.20
5797	NYSE	HRB	Mon, Jul 20, 2015	31.83	31.88	31.62	31.77
5796	NYSE	HRB	Fri, Jul 17, 2015	31.96	32.04	31.67	31.80
5795	NYSE	HRB	Thu, Jul 16, 2015	31.76	32.15	31.57	32.07
5794	NYSE	HRB	Wed, Jul 15, 2015	31.44	31.66	31.30	31.65
5793	NYSE	HRB	Tue, Jul 14, 2015	31.53	31.65	31.36	31.38
5792	NYSE	HRB	Mon, Jul 13, 2015	31.37	31.57	31.37	31.53
5791	NYSE	HRB	Fri, Jul 10, 2015	30.80	31.31	30.60	31.18
5790	NYSE	HRB	Thu, Jul 9, 2015	30.32	30.74	30.18	30.47
5789	NYSE	HRB	Wed, Jul 8, 2015	29.89	30.16	29.82	30.08
5788	NYSE	HRB	Tue, Jul 7, 2015	29.89	30.27	29.63	30.16
5787	NYSE	HRB	Mon, Jul 6, 2015	29.39	29.91	29.15	29.88
5786	NYSE	HRB	Thu, Jul 2, 2015	29.77	29.87	29.51	29.61
5785	NYSE	HRB	Wed, Jul 1, 2015	29.90	29.93	29.67	29.76
5784	NYSE	HRB	Tue, Jun 30, 2015	29.73	29.82	29.42	29.65
5783	NYSE	HRB	Mon, Jun 29, 2015	30.26	30.31	29.45	29.51
5782	NYSE	HRB	Fri, Jun 26, 2015	30.65	30.72	30.40	30.58
5781	NYSE	HRB	Thu, Jun 25, 2015	30.63	31.09	30.25	30.55
5780	NYSE	HRB	Wed, Jun 24, 2015	31.23	31.25	30.39	30.50
5779	NYSE	HRB	Tue, Jun 23, 2015	31.51	31.51	31.11	31.30
5778	NYSE	HRB	Mon, Jun 22, 2015	30.84	31.28	30.68	31.26
5777	NYSE	HRB	Fri, Jun 19, 2015	30.31	30.70	30.26	30.65
5776	NYSE	HRB	Thu, Jun 18, 2015	30.30	30.56	30.23	30.37
5775	NYSE	HRB	Wed, Jun 17, 2015	30.45	30.48	30.15	30.25
5774	NYSE	HRB	Tue, Jun 16, 2015	30.15	30.47	30.10	30.45
5773	NYSE	HRB	Mon, Jun 15, 2015	30.41	30.53	30.09	30.14
5772	NYSE	HRB	Fri, Jun 12, 2015	30.22	30.92	30.20	30.62
5771	NYSE	HRB	Thu, Jun 11, 2015	30.20	30.59	30.10	30.41
5770	NYSE	HRB	Wed, Jun 10, 2015	31.50	31.56	30.24	30.30
5769	NYSE	HRB	Tue, Jun 9, 2015	30.70	32.86	30.53	31.96
5768	NYSE	HRB	Mon, Jun 8, 2015	31.48	31.96	31.25	31.25
5767	NYSE	HRB	Fri, Jun 5, 2015	31.42	31.60	31.31	31.48
5766	NYSE	HRB	Thu, Jun 4, 2015	31.82	31.89	31.32	31.41
5765	NYSE	HRB	Wed, Jun 3, 2015	32.06	32.30	31.89	32.01
5764	NYSE	HRB	Tue, Jun 2, 2015	31.69	32.06	31.58	31.96
5763	NYSE	HRB	Mon, Jun 1, 2015	31.77	31.94	31.38	31.86
5762	NYSE	HRB	Fri, May 29, 2015	32.14	32.17	31.72	31.73
5761	NYSE	HRB	Thu, May 28, 2015	31.99	32.15	31.80	32.05
5760	NYSE	HRB	Wed, May 27, 2015	31.80	32.18	31.70	32.13
5759	NYSE	HRB	Tue, May 26, 2015	32.10	32.25	31.66	31.70
5758	NYSE	HRB	Fri, May 22, 2015	32.20	32.41	32.01	32.09
5757	NYSE	HRB	Thu, May 21, 2015	31.86	32.20	31.79	32.12
5756	NYSE	HRB	Wed, May 20, 2015	31.92	32.18	31.68	31.93
5755	NYSE	HRB	Tue, May 19, 2015	31.63	32.14	31.57	31.88
5754	NYSE	HRB	Mon, May 18, 2015	31.38	31.92	31.27	31.63
5753	NYSE	HRB	Fri, May 15, 2015	32.03	32.04	31.25	31.35
5752	NYSE	HRB	Thu, May 14, 2015	31.69	32.05	31.43	32.03
5751	NYSE	HRB	Wed, May 13, 2015	31.41	31.70	31.12	31.54
5750	NYSE	HRB	Tue, May 12, 2015	31.47	31.56	31.19	31.36
5749	NYSE	HRB	Mon, May 11, 2015	30.96	31.70	30.96	31.63
5748	NYSE	HRB	Fri, May 8, 2015	31.16	31.40	30.99	31.02
5747	NYSE	HRB	Thu, May 7, 2015	30.24	30.89	30.24	30.86
5746	NYSE	HRB	Wed, May 6, 2015	30.30	30.48	30.10	30.21
5745	NYSE	HRB	Tue, May 5, 2015	30.86	31.00	30.07	30.20
5744	NYSE	HRB	Mon, May 4, 2015	31.60	31.69	30.84	30.85
5743	NYSE	HRB	Fri, May 1, 2015	30.37	31.57	30.37	31.55
5742	NYSE	HRB	Thu, Apr 30, 2015	30.52	30.70	30.10	30.24
5741	NYSE	HRB	Wed, Apr 29, 2015	31.18	31.23	30.35	30.60
5740	NYSE	HRB	Tue, Apr 28, 2015	31.84	31.96	31.03	31.26
5739	NYSE	HRB	Mon, Apr 27, 2015	32.29	32.73	31.85	31.90
5738	NYSE	HRB	Fri, Apr 24, 2015	32.57	32.61	32.25	32.26
5737	NYSE	HRB	Thu, Apr 23, 2015	32.20	32.85	32.20	32.64
5736	NYSE	HRB	Wed, Apr 22, 2015	32.20	32.39	32.07	32.32
5735	NYSE	HRB	Tue, Apr 21, 2015	31.89	32.28	31.82	32.16
5734	NYSE	HRB	Mon, Apr 20, 2015	31.30	32.17	31.24	31.79
5733	NYSE	HRB	Fri, Apr 17, 2015	31.82	31.91	31.14	31.23
5732	NYSE	HRB	Thu, Apr 16, 2015	31.92	32.04	31.76	32.01
5731	NYSE	HRB	Wed, Apr 15, 2015	31.80	32.10	31.80	31.95
5730	NYSE	HRB	Tue, Apr 14, 2015	31.95	31.97	31.55	31.75
5729	NYSE	HRB	Mon, Apr 13, 2015	31.80	32.09	31.77	32.02
5728	NYSE	HRB	Fri, Apr 10, 2015	31.97	32.11	31.68	31.79
5727	NYSE	HRB	Thu, Apr 9, 2015	31.85	32.03	31.73	31.92
5726	NYSE	HRB	Wed, Apr 8, 2015	31.79	32.00	31.67	31.86
5725	NYSE	HRB	Tue, Apr 7, 2015	31.97	32.06	31.65	31.69
5724	NYSE	HRB	Mon, Apr 6, 2015	32.01	32.31	31.89	32.01
5723	NYSE	HRB	Thu, Apr 2, 2015	32.26	32.76	32.07	32.15
5722	NYSE	HRB	Wed, Apr 1, 2015	32.00	32.34	31.88	32.32
5721	NYSE	HRB	Tue, Mar 31, 2015	31.55	32.21	31.55	32.07
5720	NYSE	HRB	Mon, Mar 30, 2015	32.14	32.14	31.62	31.71
5719	NYSE	HRB	Fri, Mar 27, 2015	32.04	32.12	31.90	32.03
5718	NYSE	HRB	Thu, Mar 26, 2015	32.03	32.20	31.70	31.98
5717	NYSE	HRB	Wed, Mar 25, 2015	32.97	33.02	32.26	32.31
5716	NYSE	HRB	Tue, Mar 24, 2015	32.91	33.14	32.81	32.99
5715	NYSE	HRB	Mon, Mar 23, 2015	32.81	33.29	32.75	33.00
5714	NYSE	HRB	Fri, Mar 20, 2015	32.52	32.90	32.38	32.90
5713	NYSE	HRB	Thu, Mar 19, 2015	32.42	32.50	31.97	32.29
5712	NYSE	HRB	Wed, Mar 18, 2015	32.17	32.70	31.95	32.58
5711	NYSE	HRB	Tue, Mar 17, 2015	32.04	32.30	31.97	32.19
5710	NYSE	HRB	Mon, Mar 16, 2015	31.87	32.20	31.78	32.16
5709	NYSE	HRB	Fri, Mar 13, 2015	32.11	32.11	31.52	31.81
5708	NYSE	HRB	Thu, Mar 12, 2015	31.66	32.20	31.66	32.07
5707	NYSE	HRB	Wed, Mar 11, 2015	31.69	31.86	31.55	31.58
5706	NYSE	HRB	Tue, Mar 10, 2015	31.84	32.00	31.48	31.58
5705	NYSE	HRB	Mon, Mar 9, 2015	32.22	32.22	31.76	31.84
5704	NYSE	HRB	Fri, Mar 6, 2015	31.90	32.36	31.77	32.12
5703	NYSE	HRB	Thu, Mar 5, 2015	32.84	33.46	31.75	32.01
5702	NYSE	HRB	Wed, Mar 4, 2015	33.79	33.86	33.19	33.42
5701	NYSE	HRB	Tue, Mar 3, 2015	34.22	34.44	33.61	33.71
5700	NYSE	HRB	Mon, Mar 2, 2015	34.20	34.46	34.02	34.19
5699	NYSE	HRB	Fri, Feb 27, 2015	34.57	34.70	34.08	34.15
5698	NYSE	HRB	Thu, Feb 26, 2015	34.65	34.90	34.44	34.48
5697	NYSE	HRB	Wed, Feb 25, 2015	34.58	35.09	34.57	34.80
5696	NYSE	HRB	Tue, Feb 24, 2015	34.85	34.99	34.51	34.51
5695	NYSE	HRB	Mon, Feb 23, 2015	34.79	35.05	34.73	34.90
5694	NYSE	HRB	Fri, Feb 20, 2015	34.85	34.99	34.50	34.74
5693	NYSE	HRB	Thu, Feb 19, 2015	35.02	35.20	34.92	35.00
5692	NYSE	HRB	Wed, Feb 18, 2015	35.07	35.23	34.96	35.01
5691	NYSE	HRB	Tue, Feb 17, 2015	34.94	35.37	34.94	35.15
5690	NYSE	HRB	Fri, Feb 13, 2015	35.15	35.23	34.88	35.06
5689	NYSE	HRB	Thu, Feb 12, 2015	35.31	35.45	35.18	35.20
5688	NYSE	HRB	Wed, Feb 11, 2015	34.97	35.18	34.94	35.03
5687	NYSE	HRB	Tue, Feb 10, 2015	35.13	35.44	34.89	35.03
5686	NYSE	HRB	Mon, Feb 9, 2015	35.23	35.40	34.92	35.00
5685	NYSE	HRB	Fri, Feb 6, 2015	35.70	35.80	35.29	35.38
5684	NYSE	HRB	Thu, Feb 5, 2015	34.91	35.66	34.85	35.64
5683	NYSE	HRB	Wed, Feb 4, 2015	34.83	35.30	34.64	34.86
5682	NYSE	HRB	Tue, Feb 3, 2015	34.62	34.97	34.55	34.92
5681	NYSE	HRB	Mon, Feb 2, 2015	34.34	34.56	33.85	34.55
5680	NYSE	HRB	Fri, Jan 30, 2015	34.44	34.72	34.23	34.28
5679	NYSE	HRB	Thu, Jan 29, 2015	34.42	34.73	34.06	34.70
5678	NYSE	HRB	Wed, Jan 28, 2015	34.63	35.00	34.40	34.42
5677	NYSE	HRB	Tue, Jan 27, 2015	34.27	34.75	34.23	34.61
5676	NYSE	HRB	Mon, Jan 26, 2015	34.21	34.59	34.13	34.58
5675	NYSE	HRB	Fri, Jan 23, 2015	33.98	34.42	33.96	34.23
5674	NYSE	HRB	Thu, Jan 22, 2015	33.30	34.00	33.08	34.00
5673	NYSE	HRB	Wed, Jan 21, 2015	32.73	33.18	32.52	33.05
5672	NYSE	HRB	Tue, Jan 20, 2015	32.86	32.95	32.40	32.61
5671	NYSE	HRB	Fri, Jan 16, 2015	32.10	32.92	31.96	32.87
5670	NYSE	HRB	Thu, Jan 15, 2015	32.69	32.74	32.02	32.06
5669	NYSE	HRB	Wed, Jan 14, 2015	32.29	32.59	32.06	32.57
5668	NYSE	HRB	Tue, Jan 13, 2015	33.19	33.36	32.36	32.58
5667	NYSE	HRB	Mon, Jan 12, 2015	33.35	33.38	32.87	32.94
5666	NYSE	HRB	Fri, Jan 9, 2015	33.22	33.52	33.03	33.32
5665	NYSE	HRB	Thu, Jan 8, 2015	32.80	33.49	32.70	33.13
5664	NYSE	HRB	Wed, Jan 7, 2015	32.53	32.74	32.12	32.56
5663	NYSE	HRB	Tue, Jan 6, 2015	32.48	32.62	31.98	32.28
5662	NYSE	HRB	Mon, Jan 5, 2015	32.96	32.99	32.37	32.48
5661	NYSE	HRB	Fri, Jan 2, 2015	33.79	33.91	32.78	33.08
5660	NYSE	HRB	Wed, Dec 31, 2014	33.76	33.90	33.64	33.68
5659	NYSE	HRB	Tue, Dec 30, 2014	33.52	33.72	33.30	33.66
5658	NYSE	HRB	Mon, Dec 29, 2014	33.52	33.92	33.46	33.72
5657	NYSE	HRB	Fri, Dec 26, 2014	33.83	33.99	33.61	33.64
5656	NYSE	HRB	Wed, Dec 24, 2014	33.80	33.89	33.68	33.72
5655	NYSE	HRB	Tue, Dec 23, 2014	33.79	33.97	33.66	33.80
5654	NYSE	HRB	Mon, Dec 22, 2014	34.50	34.57	33.63	33.75
5653	NYSE	HRB	Fri, Dec 19, 2014	33.76	34.63	33.65	34.49
5652	NYSE	HRB	Thu, Dec 18, 2014	33.22	33.53	32.89	33.50
5651	NYSE	HRB	Wed, Dec 17, 2014	31.70	33.00	31.57	32.82
5650	NYSE	HRB	Tue, Dec 16, 2014	32.03	32.20	31.54	31.60
5649	NYSE	HRB	Mon, Dec 15, 2014	32.07	32.41	31.85	32.13
5648	NYSE	HRB	Fri, Dec 12, 2014	31.45	32.20	31.41	31.96
5647	NYSE	HRB	Thu, Dec 11, 2014	32.05	32.44	31.67	31.76
5646	NYSE	HRB	Wed, Dec 10, 2014	32.37	32.53	31.95	31.98
5645	NYSE	HRB	Tue, Dec 9, 2014	32.22	32.80	31.77	32.34
5644	NYSE	HRB	Mon, Dec 8, 2014	34.36	34.57	34.02	34.05
5643	NYSE	HRB	Fri, Dec 5, 2014	34.14	34.56	34.14	34.39
5642	NYSE	HRB	Thu, Dec 4, 2014	34.20	34.46	33.90	34.14
5641	NYSE	HRB	Wed, Dec 3, 2014	34.40	35.09	34.00	34.47
5640	NYSE	HRB	Tue, Dec 2, 2014	33.71	34.30	33.60	34.30
5639	NYSE	HRB	Mon, Dec 1, 2014	33.62	33.71	33.40	33.48
5638	NYSE	HRB	Fri, Nov 28, 2014	33.51	33.68	33.39	33.64
5637	NYSE	HRB	Wed, Nov 26, 2014	33.43	33.43	33.24	33.42
5636	NYSE	HRB	Tue, Nov 25, 2014	33.54	33.64	33.41	33.45
5635	NYSE	HRB	Mon, Nov 24, 2014	33.40	33.55	33.18	33.37
5634	NYSE	HRB	Fri, Nov 21, 2014	33.24	33.41	33.13	33.24
5633	NYSE	HRB	Thu, Nov 20, 2014	32.35	33.06	32.34	32.93
5632	NYSE	HRB	Wed, Nov 19, 2014	32.56	32.64	32.25	32.56
5631	NYSE	HRB	Tue, Nov 18, 2014	32.41	32.58	32.37	32.50
5630	NYSE	HRB	Mon, Nov 17, 2014	32.40	32.56	32.25	32.41
5629	NYSE	HRB	Fri, Nov 14, 2014	32.23	32.62	32.16	32.54
5628	NYSE	HRB	Thu, Nov 13, 2014	32.75	32.89	32.37	32.45
5627	NYSE	HRB	Wed, Nov 12, 2014	32.90	33.09	32.69	32.94
5626	NYSE	HRB	Tue, Nov 11, 2014	32.95	33.08	32.78	32.93
5625	NYSE	HRB	Mon, Nov 10, 2014	32.68	32.98	32.59	32.90
5624	NYSE	HRB	Fri, Nov 7, 2014	32.34	32.72	32.25	32.69
5623	NYSE	HRB	Thu, Nov 6, 2014	32.32	32.49	32.23	32.41
5622	NYSE	HRB	Wed, Nov 5, 2014	32.27	32.30	31.88	32.25
5621	NYSE	HRB	Tue, Nov 4, 2014	32.07	32.11	31.77	32.00
5620	NYSE	HRB	Mon, Nov 3, 2014	32.41	32.49	32.17	32.22
5619	NYSE	HRB	Fri, Oct 31, 2014	31.98	32.34	31.95	32.31
5618	NYSE	HRB	Thu, Oct 30, 2014	31.45	31.79	31.28	31.66
5617	NYSE	HRB	Wed, Oct 29, 2014	31.36	31.65	31.29	31.56
5616	NYSE	HRB	Tue, Oct 28, 2014	31.02	31.48	30.95	31.45
5615	NYSE	HRB	Mon, Oct 27, 2014	30.93	31.11	30.81	30.97
5614	NYSE	HRB	Fri, Oct 24, 2014	30.81	30.97	30.67	30.93
5613	NYSE	HRB	Thu, Oct 23, 2014	30.47	30.99	30.43	30.80
5612	NYSE	HRB	Wed, Oct 22, 2014	30.54	30.71	30.25	30.26
5611	NYSE	HRB	Tue, Oct 21, 2014	30.44	30.75	30.39	30.51
5610	NYSE	HRB	Mon, Oct 20, 2014	29.85	30.26	29.76	30.23
5609	NYSE	HRB	Fri, Oct 17, 2014	29.57	29.97	29.24	29.91
5608	NYSE	HRB	Thu, Oct 16, 2014	28.11	29.55	28.11	29.39
5607	NYSE	HRB	Wed, Oct 15, 2014	27.86	28.89	27.42	28.69
5606	NYSE	HRB	Tue, Oct 14, 2014	27.89	28.60	27.89	28.23
5605	NYSE	HRB	Mon, Oct 13, 2014	28.41	28.54	27.61	27.64
5604	NYSE	HRB	Fri, Oct 10, 2014	28.98	29.20	28.44	28.44
5603	NYSE	HRB	Thu, Oct 9, 2014	29.81	29.90	28.94	28.94
5602	NYSE	HRB	Wed, Oct 8, 2014	29.48	29.92	29.23	29.86
5601	NYSE	HRB	Tue, Oct 7, 2014	29.67	29.93	29.41	29.42
5600	NYSE	HRB	Mon, Oct 6, 2014	29.73	30.49	29.50	29.91
5599	NYSE	HRB	Fri, Oct 3, 2014	30.87	31.78	30.86	31.66
5598	NYSE	HRB	Thu, Oct 2, 2014	30.48	30.80	29.98	30.73
5597	NYSE	HRB	Wed, Oct 1, 2014	30.90	31.01	30.34	30.51
5596	NYSE	HRB	Tue, Sep 30, 2014	31.08	31.20	30.73	31.01
5595	NYSE	HRB	Mon, Sep 29, 2014	31.00	31.31	30.95	31.04
5594	NYSE	HRB	Fri, Sep 26, 2014	31.13	31.29	31.04	31.27
5593	NYSE	HRB	Thu, Sep 25, 2014	31.47	31.47	30.98	31.02
5592	NYSE	HRB	Wed, Sep 24, 2014	31.48	31.72	31.39	31.52
5591	NYSE	HRB	Tue, Sep 23, 2014	32.17	32.25	31.50	31.52
5590	NYSE	HRB	Mon, Sep 22, 2014	32.12	32.33	31.86	32.31
5589	NYSE	HRB	Fri, Sep 19, 2014	32.24	32.34	32.05	32.26
5588	NYSE	HRB	Thu, Sep 18, 2014	32.22	32.30	32.13	32.25
5587	NYSE	HRB	Wed, Sep 17, 2014	32.24	32.53	32.05	32.20
5586	NYSE	HRB	Tue, Sep 16, 2014	32.20	32.37	32.11	32.27
5585	NYSE	HRB	Mon, Sep 15, 2014	32.35	32.35	32.10	32.32
5584	NYSE	HRB	Fri, Sep 12, 2014	32.44	32.51	32.24	32.45
5583	NYSE	HRB	Thu, Sep 11, 2014	32.22	32.50	32.10	32.46
5582	NYSE	HRB	Wed, Sep 10, 2014	32.44	32.55	32.17	32.35
5581	NYSE	HRB	Tue, Sep 9, 2014	32.19	32.44	32.03	32.35
5580	NYSE	HRB	Mon, Sep 8, 2014	32.32	32.38	32.01	32.20
5579	NYSE	HRB	Fri, Sep 5, 2014	32.72	32.73	32.27	32.52
5578	NYSE	HRB	Thu, Sep 4, 2014	33.54	33.64	32.63	32.81
5577	NYSE	HRB	Wed, Sep 3, 2014	33.70	33.78	33.31	33.50
5576	NYSE	HRB	Tue, Sep 2, 2014	33.72	33.84	33.52	33.60
5575	NYSE	HRB	Fri, Aug 29, 2014	33.64	33.81	33.49	33.53
5574	NYSE	HRB	Thu, Aug 28, 2014	33.72	33.79	33.54	33.56
5573	NYSE	HRB	Wed, Aug 27, 2014	33.74	33.84	33.66	33.84
5572	NYSE	HRB	Tue, Aug 26, 2014	33.77	33.82	33.63	33.73
5571	NYSE	HRB	Mon, Aug 25, 2014	33.92	33.92	33.65	33.70
5570	NYSE	HRB	Fri, Aug 22, 2014	33.74	33.90	33.67	33.78
5569	NYSE	HRB	Thu, Aug 21, 2014	33.75	33.89	33.57	33.83
5568	NYSE	HRB	Wed, Aug 20, 2014	33.36	33.75	33.34	33.68
5567	NYSE	HRB	Tue, Aug 19, 2014	33.52	33.60	33.42	33.47
5566	NYSE	HRB	Mon, Aug 18, 2014	33.42	33.57	33.31	33.40
5565	NYSE	HRB	Fri, Aug 15, 2014	33.31	33.38	32.88	33.20
5564	NYSE	HRB	Thu, Aug 14, 2014	33.20	33.32	33.07	33.26
5563	NYSE	HRB	Wed, Aug 13, 2014	33.11	33.18	32.94	33.12
5562	NYSE	HRB	Tue, Aug 12, 2014	33.29	33.43	32.92	32.96
5561	NYSE	HRB	Mon, Aug 11, 2014	32.90	33.25	32.76	33.23
5560	NYSE	HRB	Fri, Aug 8, 2014	32.43	32.69	32.24	32.69
5559	NYSE	HRB	Thu, Aug 7, 2014	32.40	32.64	32.24	32.38
5558	NYSE	HRB	Wed, Aug 6, 2014	31.99	32.45	31.92	32.30
5557	NYSE	HRB	Tue, Aug 5, 2014	31.79	32.35	31.64	32.07
5556	NYSE	HRB	Mon, Aug 4, 2014	32.04	32.21	31.82	32.18
5555	NYSE	HRB	Fri, Aug 1, 2014	32.17	32.20	31.91	32.01
5554	NYSE	HRB	Thu, Jul 31, 2014	32.15	32.35	32.07	32.13
5553	NYSE	HRB	Wed, Jul 30, 2014	32.18	32.46	32.00	32.44
5552	NYSE	HRB	Tue, Jul 29, 2014	32.40	32.52	32.02	32.03
5551	NYSE	HRB	Mon, Jul 28, 2014	32.46	32.57	31.99	32.27
5550	NYSE	HRB	Fri, Jul 25, 2014	32.42	32.66	32.27	32.35
5549	NYSE	HRB	Thu, Jul 24, 2014	32.14	32.68	32.13	32.60
5548	NYSE	HRB	Wed, Jul 23, 2014	32.01	32.24	31.97	32.12
5547	NYSE	HRB	Tue, Jul 22, 2014	32.25	32.37	32.01	32.03
5546	NYSE	HRB	Mon, Jul 21, 2014	32.14	32.30	31.99	32.14
5545	NYSE	HRB	Fri, Jul 18, 2014	32.05	32.40	32.00	32.37
5544	NYSE	HRB	Thu, Jul 17, 2014	32.46	32.62	31.93	31.94
5543	NYSE	HRB	Wed, Jul 16, 2014	32.94	32.95	32.45	32.57
5542	NYSE	HRB	Tue, Jul 15, 2014	32.91	32.93	32.64	32.72
5541	NYSE	HRB	Mon, Jul 14, 2014	33.16	33.19	32.74	32.85
5540	NYSE	HRB	Fri, Jul 11, 2014	32.65	33.25	32.60	33.00
5539	NYSE	HRB	Thu, Jul 10, 2014	32.42	32.87	32.26	32.60
5538	NYSE	HRB	Wed, Jul 9, 2014	32.59	32.92	32.45	32.90
5537	NYSE	HRB	Tue, Jul 8, 2014	32.88	32.93	32.08	32.16
5536	NYSE	HRB	Mon, Jul 7, 2014	33.13	33.25	32.80	32.90
5535	NYSE	HRB	Thu, Jul 3, 2014	33.40	33.44	33.17	33.25
5534	NYSE	HRB	Wed, Jul 2, 2014	32.98	33.33	32.94	33.20
5533	NYSE	HRB	Tue, Jul 1, 2014	32.90	33.21	32.88	32.90
5532	NYSE	HRB	Mon, Jun 30, 2014	33.39	33.58	33.18	33.52
5531	NYSE	HRB	Fri, Jun 27, 2014	33.26	33.57	33.13	33.45
5530	NYSE	HRB	Thu, Jun 26, 2014	33.32	33.40	32.96	33.31
5529	NYSE	HRB	Wed, Jun 25, 2014	32.94	33.43	32.88	33.38
5528	NYSE	HRB	Tue, Jun 24, 2014	33.07	33.40	32.86	32.91
5527	NYSE	HRB	Mon, Jun 23, 2014	33.32	33.58	33.10	33.21
5526	NYSE	HRB	Fri, Jun 20, 2014	33.47	33.47	32.91	33.18
5525	NYSE	HRB	Thu, Jun 19, 2014	33.64	33.65	33.05	33.29
5524	NYSE	HRB	Wed, Jun 18, 2014	33.33	33.65	33.06	33.45
5523	NYSE	HRB	Tue, Jun 17, 2014	33.11	33.52	33.10	33.39
5522	NYSE	HRB	Mon, Jun 16, 2014	32.45	33.19	32.40	33.15
5521	NYSE	HRB	Fri, Jun 13, 2014	32.39	32.64	32.19	32.49
5520	NYSE	HRB	Thu, Jun 12, 2014	32.12	32.77	32.09	32.36
5519	NYSE	HRB	Wed, Jun 11, 2014	31.97	32.50	31.24	32.15
5518	NYSE	HRB	Tue, Jun 10, 2014	30.45	30.75	30.35	30.73
5517	NYSE	HRB	Mon, Jun 9, 2014	30.28	30.64	30.26	30.60
5516	NYSE	HRB	Fri, Jun 6, 2014	29.87	30.31	29.83	30.31
5515	NYSE	HRB	Thu, Jun 5, 2014	29.83	30.08	29.44	29.82
5514	NYSE	HRB	Wed, Jun 4, 2014	29.25	29.86	29.24	29.84
5513	NYSE	HRB	Tue, Jun 3, 2014	29.35	29.58	29.19	29.26
5512	NYSE	HRB	Mon, Jun 2, 2014	29.77	29.79	29.29	29.32
5511	NYSE	HRB	Fri, May 30, 2014	29.46	29.80	29.34	29.78
5510	NYSE	HRB	Thu, May 29, 2014	29.51	29.61	29.15	29.42
5509	NYSE	HRB	Wed, May 28, 2014	29.48	29.75	29.14	29.44
5508	NYSE	HRB	Tue, May 27, 2014	29.45	29.59	29.23	29.47
5507	NYSE	HRB	Fri, May 23, 2014	29.28	29.41	29.06	29.38
5506	NYSE	HRB	Thu, May 22, 2014	29.27	29.34	29.04	29.25
5505	NYSE	HRB	Wed, May 21, 2014	28.43	29.08	28.37	29.07
5504	NYSE	HRB	Tue, May 20, 2014	28.56	28.63	28.24	28.38
5503	NYSE	HRB	Mon, May 19, 2014	28.15	28.69	28.15	28.65
5502	NYSE	HRB	Fri, May 16, 2014	27.89	28.21	27.68	28.18
5501	NYSE	HRB	Thu, May 15, 2014	28.11	28.15	27.60	27.94
5500	NYSE	HRB	Wed, May 14, 2014	28.27	28.43	28.11	28.26
5499	NYSE	HRB	Tue, May 13, 2014	28.27	28.48	28.18	28.27
5498	NYSE	HRB	Mon, May 12, 2014	28.00	28.51	27.98	28.26
5497	NYSE	HRB	Fri, May 9, 2014	27.81	27.96	27.50	27.95
5496	NYSE	HRB	Thu, May 8, 2014	27.71	28.17	27.58	27.75
5495	NYSE	HRB	Wed, May 7, 2014	28.15	28.26	27.23	27.71
5494	NYSE	HRB	Tue, May 6, 2014	28.70	28.79	28.00	28.03
5493	NYSE	HRB	Mon, May 5, 2014	28.73	28.93	28.56	28.82
5492	NYSE	HRB	Fri, May 2, 2014	28.85	29.13	28.65	28.92
5491	NYSE	HRB	Thu, May 1, 2014	28.44	29.16	28.31	28.81
5490	NYSE	HRB	Wed, Apr 30, 2014	27.90	28.49	27.82	28.42
5489	NYSE	HRB	Tue, Apr 29, 2014	27.52	28.24	27.26	28.17
5488	NYSE	HRB	Mon, Apr 28, 2014	27.86	27.88	26.99	27.40
5487	NYSE	HRB	Fri, Apr 25, 2014	27.85	27.96	27.42	27.63
5486	NYSE	HRB	Thu, Apr 24, 2014	28.03	28.26	27.87	27.97
5485	NYSE	HRB	Wed, Apr 23, 2014	28.35	28.38	27.93	27.97
5484	NYSE	HRB	Tue, Apr 22, 2014	28.55	28.65	28.28	28.34
5483	NYSE	HRB	Mon, Apr 21, 2014	28.10	28.58	27.78	28.54
5482	NYSE	HRB	Thu, Apr 17, 2014	28.17	28.33	28.03	28.20
5481	NYSE	HRB	Wed, Apr 16, 2014	28.33	28.48	28.20	28.33
5480	NYSE	HRB	Tue, Apr 15, 2014	27.97	28.28	27.37	28.16
5479	NYSE	HRB	Mon, Apr 14, 2014	27.85	28.40	27.65	28.04
5478	NYSE	HRB	Fri, Apr 11, 2014	29.88	29.88	26.92	27.64
5477	NYSE	HRB	Thu, Apr 10, 2014	29.23	29.38	28.34	28.42
5476	NYSE	HRB	Wed, Apr 9, 2014	28.88	29.37	28.73	29.18
5475	NYSE	HRB	Tue, Apr 8, 2014	28.54	28.99	28.30	28.85
5474	NYSE	HRB	Mon, Apr 7, 2014	29.35	29.43	28.20	28.53
5473	NYSE	HRB	Fri, Apr 4, 2014	30.06	30.30	29.02	29.51
5472	NYSE	HRB	Thu, Apr 3, 2014	30.97	30.97	29.68	29.97
5471	NYSE	HRB	Wed, Apr 2, 2014	30.85	31.22	30.71	30.90
5470	NYSE	HRB	Tue, Apr 1, 2014	30.40	30.98	30.26	30.87
5469	NYSE	HRB	Mon, Mar 31, 2014	30.28	30.62	29.81	30.19
5468	NYSE	HRB	Fri, Mar 28, 2014	28.71	30.42	28.65	30.36
5467	NYSE	HRB	Thu, Mar 27, 2014	28.95	29.02	28.51	28.58
5466	NYSE	HRB	Wed, Mar 26, 2014	29.26	29.35	29.03	29.03
5465	NYSE	HRB	Tue, Mar 25, 2014	29.65	29.77	29.12	29.13
5464	NYSE	HRB	Mon, Mar 24, 2014	30.06	30.21	29.36	29.54
5463	NYSE	HRB	Fri, Mar 21, 2014	29.93	30.22	29.78	30.02
5462	NYSE	HRB	Thu, Mar 20, 2014	29.51	29.83	29.37	29.81
5461	NYSE	HRB	Wed, Mar 19, 2014	29.63	29.78	29.39	29.56
5460	NYSE	HRB	Tue, Mar 18, 2014	29.87	29.87	29.51	29.58
5459	NYSE	HRB	Mon, Mar 17, 2014	29.50	30.11	29.46	29.84
5458	NYSE	HRB	Fri, Mar 14, 2014	29.76	29.99	29.32	29.37
5457	NYSE	HRB	Thu, Mar 13, 2014	30.09	30.48	29.63	29.85
5456	NYSE	HRB	Wed, Mar 12, 2014	30.13	30.46	30.11	30.21
5455	NYSE	HRB	Tue, Mar 11, 2014	30.56	30.84	30.22	30.28
5454	NYSE	HRB	Mon, Mar 10, 2014	30.38	30.57	30.18	30.54
5453	NYSE	HRB	Fri, Mar 7, 2014	30.33	31.00	30.03	30.39
5452	NYSE	HRB	Thu, Mar 6, 2014	31.39	31.42	30.84	30.96
5451	NYSE	HRB	Wed, Mar 5, 2014	31.64	31.73	30.97	31.13
5450	NYSE	HRB	Tue, Mar 4, 2014	32.25	32.25	31.30	31.57
5449	NYSE	HRB	Mon, Mar 3, 2014	31.32	32.11	31.22	31.94
5448	NYSE	HRB	Fri, Feb 28, 2014	31.73	31.85	31.25	31.64
5447	NYSE	HRB	Thu, Feb 27, 2014	31.70	31.88	31.36	31.82
5446	NYSE	HRB	Wed, Feb 26, 2014	32.27	32.42	31.66	31.71
5445	NYSE	HRB	Tue, Feb 25, 2014	31.50	32.20	31.50	32.19
5444	NYSE	HRB	Mon, Feb 24, 2014	31.53	31.75	31.35	31.55
5443	NYSE	HRB	Fri, Feb 21, 2014	31.70	31.83	31.08	31.08
5442	NYSE	HRB	Thu, Feb 20, 2014	31.58	31.67	31.42	31.53
5441	NYSE	HRB	Wed, Feb 19, 2014	30.94	31.63	30.89	31.41
5440	NYSE	HRB	Tue, Feb 18, 2014	31.08	31.19	30.74	30.97
5439	NYSE	HRB	Fri, Feb 14, 2014	30.69	31.28	30.50	31.07
5438	NYSE	HRB	Thu, Feb 13, 2014	30.30	30.91	30.27	30.73
5437	NYSE	HRB	Wed, Feb 12, 2014	30.74	30.75	30.07	30.49
5436	NYSE	HRB	Tue, Feb 11, 2014	29.79	30.91	29.77	30.75
5435	NYSE	HRB	Mon, Feb 10, 2014	29.64	29.74	29.40	29.72
5434	NYSE	HRB	Fri, Feb 7, 2014	29.62	30.19	29.48	29.66
5433	NYSE	HRB	Thu, Feb 6, 2014	29.39	29.75	29.25	29.36
5432	NYSE	HRB	Wed, Feb 5, 2014	29.34	29.47	29.10	29.25
5431	NYSE	HRB	Tue, Feb 4, 2014	29.48	30.08	29.08	29.62
5430	NYSE	HRB	Mon, Feb 3, 2014	30.35	30.41	29.10	29.32
5429	NYSE	HRB	Fri, Jan 31, 2014	29.72	30.53	29.54	30.40
5428	NYSE	HRB	Thu, Jan 30, 2014	29.31	30.22	29.02	30.12
5427	NYSE	HRB	Wed, Jan 29, 2014	29.09	29.43	28.96	29.13
5426	NYSE	HRB	Tue, Jan 28, 2014	29.27	29.44	29.01	29.31
5425	NYSE	HRB	Mon, Jan 27, 2014	28.19	29.50	28.19	29.27
5424	NYSE	HRB	Fri, Jan 24, 2014	28.87	28.94	27.93	28.08
5423	NYSE	HRB	Thu, Jan 23, 2014	29.15	29.30	28.78	29.00
5422	NYSE	HRB	Wed, Jan 22, 2014	28.83	29.34	28.65	29.34
5421	NYSE	HRB	Tue, Jan 21, 2014	29.36	29.36	28.60	28.78
5420	NYSE	HRB	Fri, Jan 17, 2014	28.82	29.26	28.66	29.03
5419	NYSE	HRB	Thu, Jan 16, 2014	29.25	29.31	28.52	28.81
5418	NYSE	HRB	Wed, Jan 15, 2014	29.65	29.74	29.20	29.32
5417	NYSE	HRB	Tue, Jan 14, 2014	29.51	29.75	29.30	29.61
5416	NYSE	HRB	Mon, Jan 13, 2014	30.15	30.17	29.37	29.41
5415	NYSE	HRB	Fri, Jan 10, 2014	30.28	30.47	29.94	30.30
5414	NYSE	HRB	Thu, Jan 9, 2014	30.23	30.50	29.79	30.03
5413	NYSE	HRB	Wed, Jan 8, 2014	28.48	29.89	28.04	29.74
5412	NYSE	HRB	Tue, Jan 7, 2014	28.48	28.84	28.46	28.47
5411	NYSE	HRB	Mon, Jan 6, 2014	29.30	29.41	28.44	28.48
5410	NYSE	HRB	Fri, Jan 3, 2014	29.50	29.65	29.11	29.28
5409	NYSE	HRB	Thu, Jan 2, 2014	28.99	29.41	28.95	29.38
5408	NYSE	HRB	Tue, Dec 31, 2013	29.09	29.16	28.88	29.04
5407	NYSE	HRB	Mon, Dec 30, 2013	28.52	29.20	28.37	29.09
5406	NYSE	HRB	Fri, Dec 27, 2013	28.96	28.97	28.41	28.52
5405	NYSE	HRB	Thu, Dec 26, 2013	28.84	28.96	28.74	28.94
5404	NYSE	HRB	Tue, Dec 24, 2013	28.90	28.98	28.58	28.74
5403	NYSE	HRB	Mon, Dec 23, 2013	28.91	28.95	28.40	28.83
5402	NYSE	HRB	Fri, Dec 20, 2013	28.51	28.79	28.40	28.54
5401	NYSE	HRB	Thu, Dec 19, 2013	28.32	28.59	28.16	28.48
5400	NYSE	HRB	Wed, Dec 18, 2013	27.97	28.28	27.52	28.27
5399	NYSE	HRB	Tue, Dec 17, 2013	28.19	28.37	27.95	27.98
5398	NYSE	HRB	Mon, Dec 16, 2013	28.19	28.63	28.11	28.21
5397	NYSE	HRB	Fri, Dec 13, 2013	28.13	28.44	27.86	28.04
5396	NYSE	HRB	Thu, Dec 12, 2013	27.94	28.33	27.79	28.15
5395	NYSE	HRB	Wed, Dec 11, 2013	28.36	29.70	27.19	28.01
5394	NYSE	HRB	Tue, Dec 10, 2013	28.94	29.19	28.73	28.80
5393	NYSE	HRB	Mon, Dec 9, 2013	28.99	29.05	28.80	29.02
5392	NYSE	HRB	Fri, Dec 6, 2013	28.78	29.12	28.69	29.01
5391	NYSE	HRB	Thu, Dec 5, 2013	28.20	28.65	28.13	28.54
5390	NYSE	HRB	Wed, Dec 4, 2013	28.35	28.54	28.08	28.49
5389	NYSE	HRB	Tue, Dec 3, 2013	28.31	28.75	28.28	28.47
5388	NYSE	HRB	Mon, Dec 2, 2013	27.92	28.60	27.82	28.43
5387	NYSE	HRB	Fri, Nov 29, 2013	28.10	28.21	27.85	27.89
5386	NYSE	HRB	Wed, Nov 27, 2013	28.01	28.29	27.88	28.11
5385	NYSE	HRB	Tue, Nov 26, 2013	28.24	28.51	27.94	28.00
5384	NYSE	HRB	Mon, Nov 25, 2013	28.81	28.90	28.21	28.26
5383	NYSE	HRB	Fri, Nov 22, 2013	28.90	28.94	28.64	28.71
5382	NYSE	HRB	Thu, Nov 21, 2013	28.41	28.98	28.40	28.90
5381	NYSE	HRB	Wed, Nov 20, 2013	28.44	28.72	28.28	28.37
5380	NYSE	HRB	Tue, Nov 19, 2013	28.23	28.65	28.06	28.35
5379	NYSE	HRB	Mon, Nov 18, 2013	28.60	28.66	28.21	28.31
5378	NYSE	HRB	Fri, Nov 15, 2013	28.12	28.53	27.91	28.50
5377	NYSE	HRB	Thu, Nov 14, 2013	28.08	28.25	27.93	28.17
5376	NYSE	HRB	Wed, Nov 13, 2013	27.20	28.11	27.13	28.08
5375	NYSE	HRB	Tue, Nov 12, 2013	27.81	27.89	27.37	27.40
5374	NYSE	HRB	Mon, Nov 11, 2013	27.93	28.18	27.70	27.80
5373	NYSE	HRB	Fri, Nov 8, 2013	27.36	27.86	27.30	27.85
5372	NYSE	HRB	Thu, Nov 7, 2013	28.71	28.79	27.23	27.36
5371	NYSE	HRB	Wed, Nov 6, 2013	29.67	29.67	28.56	28.64
5370	NYSE	HRB	Tue, Nov 5, 2013	29.27	29.73	29.11	29.62
5369	NYSE	HRB	Mon, Nov 4, 2013	28.91	29.51	28.90	29.43
5368	NYSE	HRB	Fri, Nov 1, 2013	28.54	28.94	28.48	28.89
5367	NYSE	HRB	Thu, Oct 31, 2013	28.45	28.62	28.22	28.44
5366	NYSE	HRB	Wed, Oct 30, 2013	28.96	29.01	28.34	28.42
5365	NYSE	HRB	Tue, Oct 29, 2013	28.44	29.10	28.43	28.87
5364	NYSE	HRB	Mon, Oct 28, 2013	28.52	28.53	28.25	28.34
5363	NYSE	HRB	Fri, Oct 25, 2013	28.86	28.86	28.40	28.48
5362	NYSE	HRB	Thu, Oct 24, 2013	28.93	29.01	28.59	28.70
5361	NYSE	HRB	Wed, Oct 23, 2013	29.22	29.22	28.73	28.87
5360	NYSE	HRB	Tue, Oct 22, 2013	29.09	29.48	29.09	29.40
5359	NYSE	HRB	Mon, Oct 21, 2013	29.21	29.35	29.04	29.09
5358	NYSE	HRB	Fri, Oct 18, 2013	29.27	29.37	29.06	29.25
5357	NYSE	HRB	Thu, Oct 17, 2013	28.72	29.11	28.53	29.08
5356	NYSE	HRB	Wed, Oct 16, 2013	27.91	29.11	27.78	28.86
5355	NYSE	HRB	Tue, Oct 15, 2013	27.65	27.96	27.42	27.64
5354	NYSE	HRB	Mon, Oct 14, 2013	27.61	27.76	27.24	27.73
5353	NYSE	HRB	Fri, Oct 11, 2013	27.83	28.04	27.66	27.73
5352	NYSE	HRB	Thu, Oct 10, 2013	27.37	27.94	27.37	27.83
5351	NYSE	HRB	Wed, Oct 9, 2013	27.00	27.46	26.60	27.20
5350	NYSE	HRB	Tue, Oct 8, 2013	27.75	27.81	27.18	27.26
5349	NYSE	HRB	Mon, Oct 7, 2013	28.22	28.32	27.75	27.77
5348	NYSE	HRB	Fri, Oct 4, 2013	28.08	29.32	27.89	28.51
5347	NYSE	HRB	Thu, Oct 3, 2013	27.81	28.05	27.55	27.94
5346	NYSE	HRB	Wed, Oct 2, 2013	27.65	28.03	27.42	27.94
5345	NYSE	HRB	Tue, Oct 1, 2013	27.24	27.91	27.11	27.86
5344	NYSE	HRB	Mon, Sep 30, 2013	26.10	27.10	25.98	26.66
5343	NYSE	HRB	Fri, Sep 27, 2013	25.98	26.38	25.98	26.36
5342	NYSE	HRB	Thu, Sep 26, 2013	26.76	26.78	26.00	26.05
5341	NYSE	HRB	Wed, Sep 25, 2013	26.96	27.04	26.66	26.75
5340	NYSE	HRB	Tue, Sep 24, 2013	26.96	27.09	26.68	26.98
5339	NYSE	HRB	Mon, Sep 23, 2013	27.10	27.15	26.57	26.91
5338	NYSE	HRB	Fri, Sep 20, 2013	27.90	27.94	26.98	27.11
5337	NYSE	HRB	Thu, Sep 19, 2013	27.94	28.12	27.77	27.87
5336	NYSE	HRB	Wed, Sep 18, 2013	27.35	28.01	27.35	27.93
5335	NYSE	HRB	Tue, Sep 17, 2013	27.17	27.41	27.09	27.40
5334	NYSE	HRB	Mon, Sep 16, 2013	27.40	27.62	27.15	27.17
5333	NYSE	HRB	Fri, Sep 13, 2013	27.05	27.31	26.98	27.24
5332	NYSE	HRB	Thu, Sep 12, 2013	27.09	27.42	27.02	27.05
5331	NYSE	HRB	Wed, Sep 11, 2013	27.24	27.28	26.94	27.09
5330	NYSE	HRB	Tue, Sep 10, 2013	27.29	27.40	27.13	27.24
5329	NYSE	HRB	Mon, Sep 9, 2013	26.95	27.21	26.88	27.07
5328	NYSE	HRB	Fri, Sep 6, 2013	26.94	27.14	26.86	26.91
5327	NYSE	HRB	Thu, Sep 5, 2013	27.68	27.71	26.99	27.04
5326	NYSE	HRB	Wed, Sep 4, 2013	27.10	27.82	26.73	27.70
5325	NYSE	HRB	Tue, Sep 3, 2013	28.27	28.49	27.69	27.88
5324	NYSE	HRB	Fri, Aug 30, 2013	28.25	28.30	27.82	27.91
5323	NYSE	HRB	Thu, Aug 29, 2013	28.09	28.38	28.09	28.16
5322	NYSE	HRB	Wed, Aug 28, 2013	28.30	28.47	28.16	28.18
5321	NYSE	HRB	Tue, Aug 27, 2013	28.62	28.85	28.28	28.30
5320	NYSE	HRB	Mon, Aug 26, 2013	29.02	29.37	28.90	29.00
5319	NYSE	HRB	Fri, Aug 23, 2013	29.14	29.14	28.74	28.97
5318	NYSE	HRB	Thu, Aug 22, 2013	28.70	29.21	28.67	29.10
5317	NYSE	HRB	Wed, Aug 21, 2013	28.89	29.01	28.63	28.66
5316	NYSE	HRB	Tue, Aug 20, 2013	28.93	29.02	28.70	28.94
5315	NYSE	HRB	Mon, Aug 19, 2013	29.53	29.59	28.91	28.91
5314	NYSE	HRB	Fri, Aug 16, 2013	29.50	29.85	29.41	29.68
5313	NYSE	HRB	Thu, Aug 15, 2013	30.64	30.68	29.55	29.63
5312	NYSE	HRB	Wed, Aug 14, 2013	31.34	31.41	30.90	30.92
5311	NYSE	HRB	Tue, Aug 13, 2013	31.39	31.48	31.25	31.34
5310	NYSE	HRB	Mon, Aug 12, 2013	31.21	31.51	31.10	31.39
5309	NYSE	HRB	Fri, Aug 9, 2013	31.42	31.60	31.35	31.37
5308	NYSE	HRB	Thu, Aug 8, 2013	31.68	31.70	31.42	31.54
5307	NYSE	HRB	Wed, Aug 7, 2013	31.40	31.67	31.22	31.52
5306	NYSE	HRB	Tue, Aug 6, 2013	31.64	31.65	31.41	31.61
5305	NYSE	HRB	Mon, Aug 5, 2013	31.77	31.90	31.65	31.68
5304	NYSE	HRB	Fri, Aug 2, 2013	31.87	31.94	31.64	31.89
5303	NYSE	HRB	Thu, Aug 1, 2013	31.66	32.09	31.66	31.99
5302	NYSE	HRB	Wed, Jul 31, 2013	31.25	31.75	31.13	31.43
5301	NYSE	HRB	Tue, Jul 30, 2013	30.66	31.23	30.50	31.23
5300	NYSE	HRB	Mon, Jul 29, 2013	30.38	30.65	30.32	30.47
5299	NYSE	HRB	Fri, Jul 26, 2013	30.50	30.65	30.40	30.49
5298	NYSE	HRB	Thu, Jul 25, 2013	30.60	30.76	30.51	30.65
5297	NYSE	HRB	Wed, Jul 24, 2013	30.99	30.99	30.57	30.63
5296	NYSE	HRB	Tue, Jul 23, 2013	30.93	31.02	30.85	30.96
5295	NYSE	HRB	Mon, Jul 22, 2013	30.80	31.09	30.46	30.92
5294	NYSE	HRB	Fri, Jul 19, 2013	30.73	31.20	30.73	31.02
5293	NYSE	HRB	Thu, Jul 18, 2013	30.50	30.88	30.44	30.75
5292	NYSE	HRB	Wed, Jul 17, 2013	29.95	30.51	29.94	30.44
5291	NYSE	HRB	Tue, Jul 16, 2013	30.25	30.48	29.81	29.82
5290	NYSE	HRB	Mon, Jul 15, 2013	30.72	30.74	30.11	30.22
5289	NYSE	HRB	Fri, Jul 12, 2013	29.93	31.66	29.69	30.63
5288	NYSE	HRB	Thu, Jul 11, 2013	30.00	30.00	29.66	29.94
5287	NYSE	HRB	Wed, Jul 10, 2013	29.26	29.63	29.03	29.58
5286	NYSE	HRB	Tue, Jul 9, 2013	29.05	29.27	28.75	29.21
5285	NYSE	HRB	Mon, Jul 8, 2013	28.38	28.98	28.35	28.95
5284	NYSE	HRB	Fri, Jul 5, 2013	28.20	28.30	27.95	28.30
5283	NYSE	HRB	Wed, Jul 3, 2013	27.73	28.19	27.51	27.92
5282	NYSE	HRB	Tue, Jul 2, 2013	28.14	28.37	27.83	28.01
5281	NYSE	HRB	Mon, Jul 1, 2013	27.87	28.46	27.87	28.14
5280	NYSE	HRB	Fri, Jun 28, 2013	28.13	28.23	27.72	27.75
5279	NYSE	HRB	Thu, Jun 27, 2013	28.56	28.59	28.17	28.29
5278	NYSE	HRB	Wed, Jun 26, 2013	28.18	28.56	28.00	28.36
5277	NYSE	HRB	Tue, Jun 25, 2013	27.69	28.04	27.65	27.89
5276	NYSE	HRB	Mon, Jun 24, 2013	28.06	28.11	27.24	27.48
5275	NYSE	HRB	Fri, Jun 21, 2013	28.45	28.64	28.07	28.43
5274	NYSE	HRB	Thu, Jun 20, 2013	28.80	28.83	28.14	28.23
5273	NYSE	HRB	Wed, Jun 19, 2013	29.22	29.56	29.09	29.09
5272	NYSE	HRB	Tue, Jun 18, 2013	28.90	29.36	28.85	29.22
5271	NYSE	HRB	Mon, Jun 17, 2013	28.84	29.16	28.67	28.87
5270	NYSE	HRB	Fri, Jun 14, 2013	28.80	28.92	28.51	28.63
5269	NYSE	HRB	Thu, Jun 13, 2013	28.58	29.21	27.70	28.91
5268	NYSE	HRB	Wed, Jun 12, 2013	29.52	29.52	28.78	28.83
5267	NYSE	HRB	Tue, Jun 11, 2013	29.71	29.76	29.27	29.40
5266	NYSE	HRB	Mon, Jun 10, 2013	29.90	30.05	29.59	29.90
5265	NYSE	HRB	Fri, Jun 7, 2013	29.37	29.94	29.29	29.84
5264	NYSE	HRB	Thu, Jun 6, 2013	28.23	29.13	28.15	29.13
5263	NYSE	HRB	Wed, Jun 5, 2013	28.71	28.83	28.16	28.30
5262	NYSE	HRB	Tue, Jun 4, 2013	28.94	29.04	28.23	28.80
5261	NYSE	HRB	Mon, Jun 3, 2013	29.33	29.56	28.76	28.91
5260	NYSE	HRB	Fri, May 31, 2013	29.62	30.19	29.27	29.27
5259	NYSE	HRB	Thu, May 30, 2013	29.63	29.99	29.56	29.68
5258	NYSE	HRB	Wed, May 29, 2013	29.51	29.78	29.44	29.59
5257	NYSE	HRB	Tue, May 28, 2013	29.38	29.81	29.38	29.68
5256	NYSE	HRB	Fri, May 24, 2013	28.92	29.22	28.69	29.19
5255	NYSE	HRB	Thu, May 23, 2013	28.98	29.22	28.62	29.15
5254	NYSE	HRB	Wed, May 22, 2013	29.58	30.00	29.05	29.19
5253	NYSE	HRB	Tue, May 21, 2013	29.64	29.75	28.71	29.64
5252	NYSE	HRB	Mon, May 20, 2013	29.62	30.23	29.54	29.61
5251	NYSE	HRB	Fri, May 17, 2013	28.85	29.64	28.82	29.64
5250	NYSE	HRB	Thu, May 16, 2013	28.62	29.20	28.60	28.83
5249	NYSE	HRB	Wed, May 15, 2013	28.00	28.87	27.91	28.77
5248	NYSE	HRB	Tue, May 14, 2013	27.53	27.99	27.48	27.93
5247	NYSE	HRB	Mon, May 13, 2013	27.81	27.88	27.48	27.56
5246	NYSE	HRB	Fri, May 10, 2013	27.65	27.83	27.33	27.82
5245	NYSE	HRB	Thu, May 9, 2013	27.74	27.93	27.31	27.53
5244	NYSE	HRB	Wed, May 8, 2013	27.85	27.86	27.28	27.70
5243	NYSE	HRB	Tue, May 7, 2013	28.48	28.57	27.95	27.96
5242	NYSE	HRB	Mon, May 6, 2013	28.56	28.62	28.32	28.46
5241	NYSE	HRB	Fri, May 3, 2013	28.37	28.81	28.18	28.62
5240	NYSE	HRB	Thu, May 2, 2013	27.95	28.43	27.87	28.15
5239	NYSE	HRB	Wed, May 1, 2013	27.62	28.02	27.41	27.93
5238	NYSE	HRB	Tue, Apr 30, 2013	27.86	28.21	27.71	27.74
5237	NYSE	HRB	Mon, Apr 29, 2013	28.57	28.67	27.93	27.95
5236	NYSE	HRB	Fri, Apr 26, 2013	26.95	28.96	26.95	28.66
5235	NYSE	HRB	Thu, Apr 25, 2013	28.17	28.37	27.87	28.03
5234	NYSE	HRB	Wed, Apr 24, 2013	28.41	28.56	28.00	28.22
5233	NYSE	HRB	Tue, Apr 23, 2013	27.92	28.42	27.85	28.35
5232	NYSE	HRB	Mon, Apr 22, 2013	27.75	27.75	27.26	27.72
5231	NYSE	HRB	Fri, Apr 19, 2013	26.93	27.82	26.87	27.74
5230	NYSE	HRB	Thu, Apr 18, 2013	26.74	27.17	26.58	26.90
5229	NYSE	HRB	Wed, Apr 17, 2013	27.43	27.49	26.67	26.70
5228	NYSE	HRB	Tue, Apr 16, 2013	27.54	27.72	27.30	27.65
5227	NYSE	HRB	Mon, Apr 15, 2013	28.37	28.50	27.38	27.38
5226	NYSE	HRB	Fri, Apr 12, 2013	28.67	28.89	28.51	28.58
5225	NYSE	HRB	Thu, Apr 11, 2013	28.85	29.10	28.73	28.76
5224	NYSE	HRB	Wed, Apr 10, 2013	28.54	29.05	28.44	28.95
5223	NYSE	HRB	Tue, Apr 9, 2013	28.34	28.50	28.16	28.30
5222	NYSE	HRB	Mon, Apr 8, 2013	28.27	28.37	28.14	28.33
5221	NYSE	HRB	Fri, Apr 5, 2013	28.18	28.32	27.82	28.28
5220	NYSE	HRB	Thu, Apr 4, 2013	28.74	28.90	28.36	28.43
5219	NYSE	HRB	Wed, Apr 3, 2013	29.35	29.39	28.71	28.73
5218	NYSE	HRB	Tue, Apr 2, 2013	29.42	29.50	29.20	29.24
5217	NYSE	HRB	Mon, Apr 1, 2013	29.46	29.68	29.17	29.27
5216	NYSE	HRB	Thu, Mar 28, 2013	29.15	29.43	28.98	29.42
5215	NYSE	HRB	Wed, Mar 27, 2013	28.81	29.18	28.74	29.16
5214	NYSE	HRB	Tue, Mar 26, 2013	28.52	28.93	28.52	28.91
5213	NYSE	HRB	Mon, Mar 25, 2013	28.36	28.67	28.29	28.46
5212	NYSE	HRB	Fri, Mar 22, 2013	27.90	28.34	27.74	28.32
5211	NYSE	HRB	Thu, Mar 21, 2013	27.78	28.09	27.78	27.90
5210	NYSE	HRB	Wed, Mar 20, 2013	27.71	27.94	27.56	27.83
5209	NYSE	HRB	Tue, Mar 19, 2013	27.68	27.84	27.44	27.60
5208	NYSE	HRB	Mon, Mar 18, 2013	27.33	27.77	27.17	27.62
5207	NYSE	HRB	Fri, Mar 15, 2013	27.82	27.88	27.42	27.51
5206	NYSE	HRB	Thu, Mar 14, 2013	27.92	28.09	27.72	27.93
5205	NYSE	HRB	Wed, Mar 13, 2013	27.59	28.27	27.44	28.19
5204	NYSE	HRB	Tue, Mar 12, 2013	27.42	27.71	27.26	27.71
5203	NYSE	HRB	Mon, Mar 11, 2013	27.13	27.39	27.02	27.34
5202	NYSE	HRB	Fri, Mar 8, 2013	26.85	27.50	26.53	27.28
5201	NYSE	HRB	Thu, Mar 7, 2013	25.34	25.59	24.83	24.98
5200	NYSE	HRB	Wed, Mar 6, 2013	25.21	25.31	24.98	25.26
5199	NYSE	HRB	Tue, Mar 5, 2013	25.48	25.50	25.01	25.12
5198	NYSE	HRB	Mon, Mar 4, 2013	24.74	25.50	24.66	25.44
5197	NYSE	HRB	Fri, Mar 1, 2013	24.83	24.95	24.57	24.78
5196	NYSE	HRB	Thu, Feb 28, 2013	24.90	25.00	24.79	24.86
5195	NYSE	HRB	Wed, Feb 27, 2013	24.57	24.97	24.57	24.88
5194	NYSE	HRB	Tue, Feb 26, 2013	24.41	24.70	24.33	24.61
5193	NYSE	HRB	Mon, Feb 25, 2013	24.70	24.83	24.27	24.27
5192	NYSE	HRB	Fri, Feb 22, 2013	24.64	24.85	24.44	24.66
5191	NYSE	HRB	Thu, Feb 21, 2013	24.50	24.66	24.17	24.54
5190	NYSE	HRB	Wed, Feb 20, 2013	25.00	25.06	24.44	24.45
5189	NYSE	HRB	Tue, Feb 19, 2013	25.07	25.07	23.96	25.00
5188	NYSE	HRB	Fri, Feb 15, 2013	24.90	25.23	24.87	25.10
5187	NYSE	HRB	Thu, Feb 14, 2013	24.77	24.93	24.73	24.86
5186	NYSE	HRB	Wed, Feb 13, 2013	24.84	25.04	24.72	24.84
5185	NYSE	HRB	Tue, Feb 12, 2013	24.45	24.84	24.40	24.74
5184	NYSE	HRB	Mon, Feb 11, 2013	24.40	24.48	24.26	24.45
5183	NYSE	HRB	Fri, Feb 8, 2013	24.07	24.43	24.03	24.40
5182	NYSE	HRB	Thu, Feb 7, 2013	24.00	24.10	23.66	24.09
5181	NYSE	HRB	Wed, Feb 6, 2013	23.66	24.05	23.46	24.00
5180	NYSE	HRB	Tue, Feb 5, 2013	23.77	23.79	23.42	23.74
5179	NYSE	HRB	Mon, Feb 4, 2013	22.81	23.96	22.77	23.82
5178	NYSE	HRB	Fri, Feb 1, 2013	22.98	23.27	22.86	22.86
5177	NYSE	HRB	Thu, Jan 31, 2013	22.98	23.12	22.75	22.77
5176	NYSE	HRB	Wed, Jan 30, 2013	22.96	23.19	22.67	23.07
5175	NYSE	HRB	Tue, Jan 29, 2013	22.66	22.94	22.49	22.92
5174	NYSE	HRB	Mon, Jan 28, 2013	22.25	22.71	22.15	22.66
5173	NYSE	HRB	Fri, Jan 25, 2013	21.81	22.34	21.71	22.33
5172	NYSE	HRB	Thu, Jan 24, 2013	21.28	21.73	21.27	21.72
5171	NYSE	HRB	Wed, Jan 23, 2013	20.86	21.34	20.76	21.26
5170	NYSE	HRB	Tue, Jan 22, 2013	20.60	20.91	20.47	20.89
5169	NYSE	HRB	Fri, Jan 18, 2013	20.30	20.60	20.15	20.56
5168	NYSE	HRB	Thu, Jan 17, 2013	19.50	20.57	19.38	20.34
5167	NYSE	HRB	Wed, Jan 16, 2013	19.19	19.40	19.19	19.39
5166	NYSE	HRB	Tue, Jan 15, 2013	19.30	19.39	19.26	19.28
5165	NYSE	HRB	Mon, Jan 14, 2013	19.82	19.82	19.18	19.41
5164	NYSE	HRB	Fri, Jan 11, 2013	19.82	20.06	19.68	19.98
5163	NYSE	HRB	Thu, Jan 10, 2013	19.51	19.88	19.50	19.80
5162	NYSE	HRB	Wed, Jan 9, 2013	19.11	19.59	19.07	19.46
5161	NYSE	HRB	Tue, Jan 8, 2013	19.11	19.25	19.05	19.06
5160	NYSE	HRB	Mon, Jan 7, 2013	19.19	19.26	19.04	19.19
5159	NYSE	HRB	Fri, Jan 4, 2013	19.20	19.25	19.08	19.25
5158	NYSE	HRB	Thu, Jan 3, 2013	19.08	19.32	19.04	19.14
5157	NYSE	HRB	Wed, Jan 2, 2013	18.86	19.11	18.86	19.06
5156	NYSE	HRB	Mon, Dec 31, 2012	18.21	18.59	18.16	18.57
5155	NYSE	HRB	Fri, Dec 28, 2012	18.35	18.39	18.19	18.24
5154	NYSE	HRB	Thu, Dec 27, 2012	18.35	18.50	18.23	18.47
5153	NYSE	HRB	Wed, Dec 26, 2012	18.59	18.66	18.20	18.31
5152	NYSE	HRB	Mon, Dec 24, 2012	18.68	18.80	18.44	18.61
5151	NYSE	HRB	Fri, Dec 21, 2012	18.90	19.01	18.64	18.64
5150	NYSE	HRB	Thu, Dec 20, 2012	19.06	19.22	18.82	18.95
5149	NYSE	HRB	Wed, Dec 19, 2012	19.12	19.33	18.95	19.04
5148	NYSE	HRB	Tue, Dec 18, 2012	19.12	19.32	19.05	19.19
5147	NYSE	HRB	Mon, Dec 17, 2012	18.68	19.06	18.64	19.06
5146	NYSE	HRB	Fri, Dec 14, 2012	18.66	18.78	18.57	18.60
5145	NYSE	HRB	Thu, Dec 13, 2012	18.60	18.84	18.50	18.68
5144	NYSE	HRB	Wed, Dec 12, 2012	18.44	18.89	18.44	18.70
5143	NYSE	HRB	Tue, Dec 11, 2012	18.50	18.59	18.30	18.39
5142	NYSE	HRB	Mon, Dec 10, 2012	18.61	18.65	18.38	18.45
5141	NYSE	HRB	Fri, Dec 7, 2012	18.22	18.65	18.20	18.59
5140	NYSE	HRB	Thu, Dec 6, 2012	17.59	18.40	17.59	18.26
5139	NYSE	HRB	Wed, Dec 5, 2012	17.86	17.87	17.41	17.57
5138	NYSE	HRB	Tue, Dec 4, 2012	17.92	18.03	17.73	17.85
5137	NYSE	HRB	Mon, Dec 3, 2012	18.12	18.15	17.93	17.96
5136	NYSE	HRB	Fri, Nov 30, 2012	18.18	18.21	17.92	18.03
5135	NYSE	HRB	Thu, Nov 29, 2012	18.15	18.25	18.03	18.16
5134	NYSE	HRB	Wed, Nov 28, 2012	18.04	18.12	17.89	18.09
5133	NYSE	HRB	Tue, Nov 27, 2012	18.12	18.25	18.06	18.12
5132	NYSE	HRB	Mon, Nov 26, 2012	18.20	18.30	18.04	18.09
5131	NYSE	HRB	Fri, Nov 23, 2012	18.05	18.24	17.96	18.23
5130	NYSE	HRB	Wed, Nov 21, 2012	17.95	18.04	17.88	17.98
5129	NYSE	HRB	Tue, Nov 20, 2012	18.04	18.20	17.89	17.97
5128	NYSE	HRB	Mon, Nov 19, 2012	17.98	18.15	17.89	18.03
5127	NYSE	HRB	Fri, Nov 16, 2012	17.63	17.89	17.56	17.85
5126	NYSE	HRB	Thu, Nov 15, 2012	17.62	17.75	17.46	17.62
5125	NYSE	HRB	Wed, Nov 14, 2012	17.76	17.95	17.59	17.64
5124	NYSE	HRB	Tue, Nov 13, 2012	17.74	18.05	17.74	17.82
5123	NYSE	HRB	Mon, Nov 12, 2012	17.77	17.90	17.76	17.82
5122	NYSE	HRB	Fri, Nov 9, 2012	17.79	17.88	17.68	17.77
5121	NYSE	HRB	Thu, Nov 8, 2012	17.95	18.04	17.79	17.79
5120	NYSE	HRB	Wed, Nov 7, 2012	18.14	18.29	17.26	17.99
5119	NYSE	HRB	Tue, Nov 6, 2012	18.11	18.38	18.05	18.28
5118	NYSE	HRB	Mon, Nov 5, 2012	17.94	18.15	17.90	18.07
5117	NYSE	HRB	Fri, Nov 2, 2012	18.18	18.28	17.90	17.92
5116	NYSE	HRB	Thu, Nov 1, 2012	17.84	18.17	17.79	18.13
5115	NYSE	HRB	Wed, Oct 31, 2012	17.75	17.91	17.55	17.70
5114	NYSE	HRB	Fri, Oct 26, 2012	17.83	17.85	17.70	17.75
5113	NYSE	HRB	Thu, Oct 25, 2012	17.68	17.87	17.65	17.81
5112	NYSE	HRB	Wed, Oct 24, 2012	17.71	17.75	17.50	17.54
5111	NYSE	HRB	Tue, Oct 23, 2012	17.55	17.74	17.49	17.68
5110	NYSE	HRB	Mon, Oct 22, 2012	16.91	17.78	16.44	17.74
5109	NYSE	HRB	Fri, Oct 19, 2012	17.14	17.24	17.10	17.11
5108	NYSE	HRB	Thu, Oct 18, 2012	17.20	17.33	17.16	17.29
5107	NYSE	HRB	Wed, Oct 17, 2012	17.20	17.29	17.12	17.19
5106	NYSE	HRB	Tue, Oct 16, 2012	17.11	17.17	17.01	17.12
5105	NYSE	HRB	Mon, Oct 15, 2012	17.05	17.10	16.84	17.03
5104	NYSE	HRB	Fri, Oct 12, 2012	16.95	17.16	16.89	16.92
5103	NYSE	HRB	Thu, Oct 11, 2012	16.85	17.01	16.68	16.96
5102	NYSE	HRB	Wed, Oct 10, 2012	16.96	17.19	16.53	16.67
5101	NYSE	HRB	Tue, Oct 9, 2012	17.83	17.83	17.57	17.62
5100	NYSE	HRB	Mon, Oct 8, 2012	17.94	17.97	17.80	17.82
5099	NYSE	HRB	Fri, Oct 5, 2012	17.92	18.04	17.84	17.96
5098	NYSE	HRB	Thu, Oct 4, 2012	17.82	17.96	17.76	17.89
5097	NYSE	HRB	Wed, Oct 3, 2012	17.67	17.87	17.66	17.75
5096	NYSE	HRB	Tue, Oct 2, 2012	17.59	17.76	17.56	17.63
5095	NYSE	HRB	Mon, Oct 1, 2012	17.39	17.73	17.28	17.64
5094	NYSE	HRB	Fri, Sep 28, 2012	17.32	17.37	17.12	17.33
5093	NYSE	HRB	Thu, Sep 27, 2012	17.10	17.42	16.98	17.33
5092	NYSE	HRB	Wed, Sep 26, 2012	16.95	17.11	16.88	17.01
5091	NYSE	HRB	Tue, Sep 25, 2012	17.17	17.18	16.93	16.95
5090	NYSE	HRB	Mon, Sep 24, 2012	16.94	17.12	16.91	17.10
5089	NYSE	HRB	Fri, Sep 21, 2012	17.14	17.16	16.99	17.00
5088	NYSE	HRB	Thu, Sep 20, 2012	16.98	17.13	16.91	17.01
5087	NYSE	HRB	Wed, Sep 19, 2012	16.86	17.11	16.80	17.03
5086	NYSE	HRB	Tue, Sep 18, 2012	16.75	16.88	16.71	16.88
5085	NYSE	HRB	Mon, Sep 17, 2012	16.88	16.91	16.60	16.71
5084	NYSE	HRB	Fri, Sep 14, 2012	16.80	17.01	16.71	16.93
5083	NYSE	HRB	Thu, Sep 13, 2012	16.51	16.77	16.42	16.75
5082	NYSE	HRB	Wed, Sep 12, 2012	16.41	16.52	16.29	16.47
5081	NYSE	HRB	Tue, Sep 11, 2012	16.48	16.56	16.32	16.51
5080	NYSE	HRB	Mon, Sep 10, 2012	16.36	16.53	16.33	16.50
5079	NYSE	HRB	Fri, Sep 7, 2012	16.22	16.36	16.13	16.33
5078	NYSE	HRB	Thu, Sep 6, 2012	16.40	16.40	15.90	16.25
5077	NYSE	HRB	Wed, Sep 5, 2012	16.48	16.49	16.21	16.23
5076	NYSE	HRB	Tue, Sep 4, 2012	16.53	16.67	16.33	16.50
5075	NYSE	HRB	Fri, Aug 31, 2012	16.60	16.69	16.47	16.56
5074	NYSE	HRB	Thu, Aug 30, 2012	16.34	16.74	16.30	16.55
5073	NYSE	HRB	Wed, Aug 29, 2012	16.18	16.43	16.14	16.34
5072	NYSE	HRB	Tue, Aug 28, 2012	16.23	16.29	16.08	16.19
5071	NYSE	HRB	Mon, Aug 27, 2012	16.35	16.42	16.23	16.24
5070	NYSE	HRB	Fri, Aug 24, 2012	16.31	16.41	16.22	16.35
5069	NYSE	HRB	Thu, Aug 23, 2012	16.57	16.57	16.36	16.37
5068	NYSE	HRB	Wed, Aug 22, 2012	16.69	16.78	16.49	16.58
5067	NYSE	HRB	Tue, Aug 21, 2012	16.96	17.01	16.72	16.74
5066	NYSE	HRB	Mon, Aug 20, 2012	16.50	16.97	16.49	16.96
5065	NYSE	HRB	Fri, Aug 17, 2012	16.51	16.58	16.41	16.48
5064	NYSE	HRB	Thu, Aug 16, 2012	16.30	16.49	16.24	16.48
5063	NYSE	HRB	Wed, Aug 15, 2012	16.21	16.28	16.16	16.27
5062	NYSE	HRB	Tue, Aug 14, 2012	16.25	16.36	16.21	16.25
5061	NYSE	HRB	Mon, Aug 13, 2012	16.04	16.21	16.01	16.21
5060	NYSE	HRB	Fri, Aug 10, 2012	16.11	16.19	16.01	16.11
5059	NYSE	HRB	Thu, Aug 9, 2012	16.01	16.19	15.94	16.12
5058	NYSE	HRB	Wed, Aug 8, 2012	15.92	16.16	15.92	15.99
5057	NYSE	HRB	Tue, Aug 7, 2012	15.97	16.06	15.87	15.94
5056	NYSE	HRB	Mon, Aug 6, 2012	15.92	16.12	15.88	15.94
5055	NYSE	HRB	Fri, Aug 3, 2012	15.79	16.04	15.74	15.91
5054	NYSE	HRB	Thu, Aug 2, 2012	15.94	15.98	15.53	15.60
5053	NYSE	HRB	Wed, Aug 1, 2012	16.17	16.21	16.00	16.00
5052	NYSE	HRB	Tue, Jul 31, 2012	16.33	16.39	16.12	16.13
5051	NYSE	HRB	Mon, Jul 30, 2012	16.23	16.41	16.21	16.34
5050	NYSE	HRB	Fri, Jul 27, 2012	16.20	16.26	16.09	16.21
5049	NYSE	HRB	Thu, Jul 26, 2012	16.24	16.26	16.09	16.10
5048	NYSE	HRB	Wed, Jul 25, 2012	16.13	16.30	15.99	16.04
5047	NYSE	HRB	Tue, Jul 24, 2012	16.36	16.39	15.93	16.06
5046	NYSE	HRB	Mon, Jul 23, 2012	16.36	16.41	16.28	16.33
5045	NYSE	HRB	Fri, Jul 20, 2012	16.51	16.63	16.48	16.55
5044	NYSE	HRB	Thu, Jul 19, 2012	16.80	16.88	16.51	16.58
5043	NYSE	HRB	Wed, Jul 18, 2012	16.62	16.84	16.61	16.74
5042	NYSE	HRB	Tue, Jul 17, 2012	16.50	16.69	16.46	16.68
5041	NYSE	HRB	Mon, Jul 16, 2012	16.46	16.61	16.44	16.46
5040	NYSE	HRB	Fri, Jul 13, 2012	16.35	16.56	16.21	16.52
5039	NYSE	HRB	Thu, Jul 12, 2012	16.03	16.38	16.01	16.29
5038	NYSE	HRB	Wed, Jul 11, 2012	16.14	16.22	16.07	16.10
5037	NYSE	HRB	Tue, Jul 10, 2012	16.15	16.21	15.99	16.04
5036	NYSE	HRB	Mon, Jul 9, 2012	16.17	16.19	16.04	16.08
5035	NYSE	HRB	Fri, Jul 6, 2012	16.02	16.16	15.97	16.15
5034	NYSE	HRB	Thu, Jul 5, 2012	16.00	16.31	15.90	16.15
5033	NYSE	HRB	Tue, Jul 3, 2012	15.98	16.09	15.90	15.98
5032	NYSE	HRB	Mon, Jul 2, 2012	16.08	16.08	15.87	15.99
5031	NYSE	HRB	Fri, Jun 29, 2012	16.10	16.28	15.96	15.98
5030	NYSE	HRB	Thu, Jun 28, 2012	15.70	15.88	15.60	15.85
5029	NYSE	HRB	Wed, Jun 27, 2012	15.53	15.99	15.40	15.67
5028	NYSE	HRB	Tue, Jun 26, 2012	15.24	15.30	15.00	15.09
5027	NYSE	HRB	Mon, Jun 25, 2012	15.34	15.41	15.11	15.21
5026	NYSE	HRB	Fri, Jun 22, 2012	15.41	15.53	15.35	15.47
5025	NYSE	HRB	Thu, Jun 21, 2012	15.59	15.65	15.31	15.32
5024	NYSE	HRB	Wed, Jun 20, 2012	15.49	15.65	15.45	15.56
5023	NYSE	HRB	Tue, Jun 19, 2012	15.62	15.66	15.42	15.46
5022	NYSE	HRB	Mon, Jun 18, 2012	15.57	15.64	15.45	15.50
5021	NYSE	HRB	Fri, Jun 15, 2012	15.43	15.60	15.37	15.60
5020	NYSE	HRB	Thu, Jun 14, 2012	15.22	15.45	15.18	15.36
5019	NYSE	HRB	Wed, Jun 13, 2012	15.11	15.31	15.00	15.16
5018	NYSE	HRB	Tue, Jun 12, 2012	15.26	15.37	15.02	15.12
5017	NYSE	HRB	Mon, Jun 11, 2012	15.57	15.62	15.21	15.23
5016	NYSE	HRB	Fri, Jun 8, 2012	15.36	15.50	15.35	15.45
5015	NYSE	HRB	Thu, Jun 7, 2012	15.68	15.70	15.37	15.42
5014	NYSE	HRB	Wed, Jun 6, 2012	15.64	15.79	15.62	15.74
5013	NYSE	HRB	Tue, Jun 5, 2012	15.32	15.56	15.31	15.53
5012	NYSE	HRB	Mon, Jun 4, 2012	15.11	15.37	15.09	15.35
5011	NYSE	HRB	Fri, Jun 1, 2012	15.05	15.25	15.03	15.06
5010	NYSE	HRB	Thu, May 31, 2012	15.38	15.42	15.09	15.27
5009	NYSE	HRB	Wed, May 30, 2012	15.32	15.44	15.18	15.38
5008	NYSE	HRB	Tue, May 29, 2012	15.27	15.41	15.19	15.41
5007	NYSE	HRB	Fri, May 25, 2012	15.03	15.29	15.03	15.19
5006	NYSE	HRB	Thu, May 24, 2012	15.07	15.12	14.91	14.99
5005	NYSE	HRB	Wed, May 23, 2012	14.63	15.04	14.62	15.03
5004	NYSE	HRB	Tue, May 22, 2012	14.83	14.89	14.64	14.73
5003	NYSE	HRB	Mon, May 21, 2012	14.52	14.81	14.52	14.78
5002	NYSE	HRB	Fri, May 18, 2012	14.49	14.58	14.48	14.52
5001	NYSE	HRB	Thu, May 17, 2012	14.67	14.68	14.48	14.48
5000	NYSE	HRB	Wed, May 16, 2012	14.62	14.87	14.57	14.69
4999	NYSE	HRB	Tue, May 15, 2012	14.53	14.61	14.47	14.59
4998	NYSE	HRB	Mon, May 14, 2012	14.46	14.67	14.42	14.59
4997	NYSE	HRB	Fri, May 11, 2012	14.49	14.61	14.42	14.57
4996	NYSE	HRB	Thu, May 10, 2012	14.54	14.65	14.46	14.58
4995	NYSE	HRB	Wed, May 9, 2012	14.35	14.59	14.35	14.52
4994	NYSE	HRB	Tue, May 8, 2012	14.40	14.55	14.37	14.47
4993	NYSE	HRB	Mon, May 7, 2012	14.50	14.56	14.46	14.48
4992	NYSE	HRB	Fri, May 4, 2012	14.57	14.65	14.45	14.54
4991	NYSE	HRB	Thu, May 3, 2012	14.62	14.70	14.54	14.61
4990	NYSE	HRB	Wed, May 2, 2012	14.57	14.73	14.56	14.60
4989	NYSE	HRB	Tue, May 1, 2012	14.73	14.75	14.55	14.66
4988	NYSE	HRB	Mon, Apr 30, 2012	14.96	15.05	14.66	14.70
4987	NYSE	HRB	Fri, Apr 27, 2012	14.95	15.00	14.82	14.96
4986	NYSE	HRB	Thu, Apr 26, 2012	14.42	15.17	14.35	14.95
4985	NYSE	HRB	Wed, Apr 25, 2012	16.78	16.90	16.59	16.74
4984	NYSE	HRB	Tue, Apr 24, 2012	16.49	16.61	16.37	16.59
4983	NYSE	HRB	Mon, Apr 23, 2012	16.65	16.70	16.34	16.47
4982	NYSE	HRB	Fri, Apr 20, 2012	16.95	16.97	16.69	16.80
4981	NYSE	HRB	Thu, Apr 19, 2012	17.05	17.10	16.83	16.88
4980	NYSE	HRB	Wed, Apr 18, 2012	16.84	17.02	16.79	16.99
4979	NYSE	HRB	Tue, Apr 17, 2012	16.81	16.94	16.68	16.92
4978	NYSE	HRB	Mon, Apr 16, 2012	16.93	16.95	16.58	16.70
4977	NYSE	HRB	Fri, Apr 13, 2012	16.95	17.12	16.85	16.88
4976	NYSE	HRB	Thu, Apr 12, 2012	16.81	17.00	16.72	16.99
4975	NYSE	HRB	Wed, Apr 11, 2012	16.80	16.88	16.67	16.81
4974	NYSE	HRB	Tue, Apr 10, 2012	16.89	17.04	16.59	16.66
4973	NYSE	HRB	Mon, Apr 9, 2012	16.84	16.84	16.66	16.76
4972	NYSE	HRB	Thu, Apr 5, 2012	16.94	17.07	16.87	17.03
4971	NYSE	HRB	Wed, Apr 4, 2012	17.03	17.11	16.91	16.99
4970	NYSE	HRB	Tue, Apr 3, 2012	16.67	17.15	16.61	17.12
4969	NYSE	HRB	Mon, Apr 2, 2012	16.43	16.84	16.41	16.68
4968	NYSE	HRB	Fri, Mar 30, 2012	16.76	16.77	16.46	16.47
4967	NYSE	HRB	Thu, Mar 29, 2012	16.74	16.78	16.55	16.70
4966	NYSE	HRB	Wed, Mar 28, 2012	16.98	17.07	16.75	16.82
4965	NYSE	HRB	Tue, Mar 27, 2012	17.02	17.13	16.95	16.99
4964	NYSE	HRB	Mon, Mar 26, 2012	16.92	17.17	16.84	17.12
4963	NYSE	HRB	Fri, Mar 23, 2012	16.84	16.85	16.64	16.80
4962	NYSE	HRB	Thu, Mar 22, 2012	16.79	16.93	16.75	16.88
4961	NYSE	HRB	Wed, Mar 21, 2012	17.14	17.14	16.81	16.90
4960	NYSE	HRB	Tue, Mar 20, 2012	16.85	17.16	16.80	17.15
4959	NYSE	HRB	Mon, Mar 19, 2012	16.85	17.02	16.84	16.91
4958	NYSE	HRB	Fri, Mar 16, 2012	16.79	16.96	16.76	16.91
4957	NYSE	HRB	Thu, Mar 15, 2012	16.47	16.75	16.43	16.74
4956	NYSE	HRB	Wed, Mar 14, 2012	16.62	16.75	16.49	16.50
4955	NYSE	HRB	Tue, Mar 13, 2012	16.37	16.63	16.18	16.61
4954	NYSE	HRB	Mon, Mar 12, 2012	15.91	16.31	15.87	16.25
4953	NYSE	HRB	Fri, Mar 9, 2012	15.91	16.05	15.76	15.90
4952	NYSE	HRB	Thu, Mar 8, 2012	15.15	16.07	14.91	15.97
4951	NYSE	HRB	Wed, Mar 7, 2012	16.00	16.05	15.70	15.87
4950	NYSE	HRB	Tue, Mar 6, 2012	16.10	16.18	15.93	15.99
4949	NYSE	HRB	Mon, Mar 5, 2012	16.28	16.31	16.11	16.20
4948	NYSE	HRB	Fri, Mar 2, 2012	16.42	16.49	16.25	16.32
4947	NYSE	HRB	Thu, Mar 1, 2012	16.30	16.51	16.27	16.44
4946	NYSE	HRB	Wed, Feb 29, 2012	16.52	16.57	16.24	16.30
4945	NYSE	HRB	Tue, Feb 28, 2012	16.48	16.72	16.42	16.53
4944	NYSE	HRB	Mon, Feb 27, 2012	16.31	16.59	16.20	16.48
4943	NYSE	HRB	Fri, Feb 24, 2012	16.36	16.48	16.26	16.38
4942	NYSE	HRB	Thu, Feb 23, 2012	16.13	16.22	15.98	16.12
4941	NYSE	HRB	Wed, Feb 22, 2012	16.28	16.39	16.05	16.19
4940	NYSE	HRB	Tue, Feb 21, 2012	16.33	16.44	16.21	16.28
4939	NYSE	HRB	Fri, Feb 17, 2012	16.31	16.43	16.03	16.20
4938	NYSE	HRB	Thu, Feb 16, 2012	16.14	16.38	16.13	16.25
4937	NYSE	HRB	Wed, Feb 15, 2012	16.26	16.32	16.03	16.11
4936	NYSE	HRB	Tue, Feb 14, 2012	16.32	16.42	16.14	16.21
4935	NYSE	HRB	Mon, Feb 13, 2012	16.66	16.66	16.15	16.43
4934	NYSE	HRB	Fri, Feb 10, 2012	16.91	16.98	16.78	16.80
4933	NYSE	HRB	Thu, Feb 9, 2012	17.17	17.18	16.96	17.02
4932	NYSE	HRB	Wed, Feb 8, 2012	17.15	17.26	16.96	17.16
4931	NYSE	HRB	Tue, Feb 7, 2012	17.20	17.27	17.13	17.14
4930	NYSE	HRB	Mon, Feb 6, 2012	17.17	17.19	17.05	17.19
4929	NYSE	HRB	Fri, Feb 3, 2012	17.02	17.46	17.00	17.20
4928	NYSE	HRB	Thu, Feb 2, 2012	17.04	17.04	16.79	16.83
4927	NYSE	HRB	Wed, Feb 1, 2012	16.50	17.18	16.44	17.00
4926	NYSE	HRB	Tue, Jan 31, 2012	16.64	16.78	16.30	16.36
4925	NYSE	HRB	Mon, Jan 30, 2012	16.67	16.69	16.51	16.58
4924	NYSE	HRB	Fri, Jan 27, 2012	16.88	16.97	16.61	16.77
4923	NYSE	HRB	Thu, Jan 26, 2012	16.97	17.09	16.82	16.92
4922	NYSE	HRB	Wed, Jan 25, 2012	16.87	17.03	16.68	16.90
4921	NYSE	HRB	Tue, Jan 24, 2012	16.84	17.00	16.82	16.87
4920	NYSE	HRB	Mon, Jan 23, 2012	16.49	17.00	16.48	16.92
4919	NYSE	HRB	Fri, Jan 20, 2012	16.29	16.51	16.24	16.49
4918	NYSE	HRB	Thu, Jan 19, 2012	16.30	16.35	16.21	16.25
4917	NYSE	HRB	Wed, Jan 18, 2012	16.24	16.36	16.09	16.25
4916	NYSE	HRB	Tue, Jan 17, 2012	16.60	16.64	16.11	16.21
4915	NYSE	HRB	Fri, Jan 13, 2012	16.28	16.45	16.21	16.40
4914	NYSE	HRB	Thu, Jan 12, 2012	16.40	16.44	16.23	16.39
4913	NYSE	HRB	Wed, Jan 11, 2012	16.22	16.41	16.22	16.36
4912	NYSE	HRB	Tue, Jan 10, 2012	16.42	16.42	16.24	16.25
4911	NYSE	HRB	Mon, Jan 9, 2012	16.29	16.35	16.10	16.26
4910	NYSE	HRB	Fri, Jan 6, 2012	16.22	16.32	16.14	16.26
4909	NYSE	HRB	Thu, Jan 5, 2012	15.99	16.35	15.99	16.24
4908	NYSE	HRB	Wed, Jan 4, 2012	16.25	16.34	16.00	16.13
4907	NYSE	HRB	Tue, Jan 3, 2012	16.65	16.93	16.23	16.24
4906	NYSE	HRB	Fri, Dec 30, 2011	16.23	16.64	16.15	16.33
4905	NYSE	HRB	Thu, Dec 29, 2011	15.87	16.33	15.79	16.27
4904	NYSE	HRB	Wed, Dec 28, 2011	16.01	16.05	15.84	15.87
4903	NYSE	HRB	Tue, Dec 27, 2011	16.06	16.18	15.98	16.00
4902	NYSE	HRB	Fri, Dec 23, 2011	15.97	16.10	15.90	16.08
4901	NYSE	HRB	Thu, Dec 22, 2011	15.68	16.00	15.65	15.90
4900	NYSE	HRB	Wed, Dec 21, 2011	15.42	15.63	15.40	15.59
4899	NYSE	HRB	Tue, Dec 20, 2011	15.14	15.46	15.05	15.38
4898	NYSE	HRB	Mon, Dec 19, 2011	15.50	15.50	15.11	15.17
4897	NYSE	HRB	Fri, Dec 16, 2011	15.48	15.50	15.14	15.36
4896	NYSE	HRB	Thu, Dec 15, 2011	15.53	15.55	15.28	15.36
4895	NYSE	HRB	Wed, Dec 14, 2011	15.70	15.74	15.31	15.37
4894	NYSE	HRB	Tue, Dec 13, 2011	15.95	16.00	15.61	15.72
4893	NYSE	HRB	Mon, Dec 12, 2011	15.79	15.87	15.55	15.85
4892	NYSE	HRB	Fri, Dec 9, 2011	15.66	15.98	15.57	15.92
4891	NYSE	HRB	Thu, Dec 8, 2011	15.55	15.67	15.31	15.57
4890	NYSE	HRB	Wed, Dec 7, 2011	15.10	15.66	15.10	15.57
4889	NYSE	HRB	Tue, Dec 6, 2011	14.90	15.63	14.77	15.13
4888	NYSE	HRB	Mon, Dec 5, 2011	15.20	15.30	14.77	14.89
4887	NYSE	HRB	Fri, Dec 2, 2011	15.48	15.79	14.45	15.03
4886	NYSE	HRB	Thu, Dec 1, 2011	15.75	16.18	15.65	16.06
4885	NYSE	HRB	Wed, Nov 30, 2011	15.60	15.86	15.60	15.73
4884	NYSE	HRB	Tue, Nov 29, 2011	15.02	15.37	14.92	15.18
4883	NYSE	HRB	Mon, Nov 28, 2011	14.79	14.94	14.68	14.94
4882	NYSE	HRB	Fri, Nov 25, 2011	14.57	14.63	14.41	14.41
4881	NYSE	HRB	Wed, Nov 23, 2011	14.96	14.99	14.52	14.56
4880	NYSE	HRB	Tue, Nov 22, 2011	15.08	15.26	15.08	15.14
4879	NYSE	HRB	Mon, Nov 21, 2011	15.25	15.34	14.99	15.08
4878	NYSE	HRB	Fri, Nov 18, 2011	15.53	15.59	15.36	15.47
4877	NYSE	HRB	Thu, Nov 17, 2011	15.47	15.67	15.28	15.41
4876	NYSE	HRB	Wed, Nov 16, 2011	15.74	15.84	15.49	15.50
4875	NYSE	HRB	Tue, Nov 15, 2011	15.51	15.98	15.49	15.93
4874	NYSE	HRB	Mon, Nov 14, 2011	15.82	15.82	15.48	15.61
4873	NYSE	HRB	Fri, Nov 11, 2011	15.71	15.96	15.67	15.91
4872	NYSE	HRB	Thu, Nov 10, 2011	15.55	15.60	15.36	15.53
4871	NYSE	HRB	Wed, Nov 9, 2011	15.62	15.67	15.20	15.34
4870	NYSE	HRB	Tue, Nov 8, 2011	15.49	15.57	15.18	15.53
4869	NYSE	HRB	Mon, Nov 7, 2011	15.32	15.57	15.12	15.41
4868	NYSE	HRB	Fri, Nov 4, 2011	15.17	15.34	15.07	15.31
4867	NYSE	HRB	Thu, Nov 3, 2011	15.21	15.39	14.86	15.35
4866	NYSE	HRB	Wed, Nov 2, 2011	15.06	15.14	14.86	15.02
4865	NYSE	HRB	Tue, Nov 1, 2011	14.91	15.14	14.80	14.89
4864	NYSE	HRB	Mon, Oct 31, 2011	15.23	15.40	15.10	15.29
4863	NYSE	HRB	Fri, Oct 28, 2011	15.38	15.46	15.24	15.44
4862	NYSE	HRB	Thu, Oct 27, 2011	15.42	15.52	15.09	15.35
4861	NYSE	HRB	Wed, Oct 26, 2011	14.82	15.02	14.57	14.89
4860	NYSE	HRB	Tue, Oct 25, 2011	14.90	15.02	14.52	14.55
4859	NYSE	HRB	Mon, Oct 24, 2011	14.49	14.98	14.47	14.97
4858	NYSE	HRB	Fri, Oct 21, 2011	14.41	14.48	14.29	14.41
4857	NYSE	HRB	Thu, Oct 20, 2011	14.23	14.34	14.02	14.21
4856	NYSE	HRB	Wed, Oct 19, 2011	14.40	14.58	14.13	14.17
4855	NYSE	HRB	Tue, Oct 18, 2011	14.17	14.53	14.07	14.37
4854	NYSE	HRB	Mon, Oct 17, 2011	14.80	14.82	14.18	14.20
4853	NYSE	HRB	Fri, Oct 14, 2011	14.97	14.99	14.71	14.88
4852	NYSE	HRB	Thu, Oct 13, 2011	14.74	14.84	14.60	14.72
4851	NYSE	HRB	Wed, Oct 12, 2011	14.84	15.00	14.62	14.82
4850	NYSE	HRB	Tue, Oct 11, 2011	14.32	14.76	14.20	14.71
4849	NYSE	HRB	Mon, Oct 10, 2011	14.13	14.41	14.09	14.41
4848	NYSE	HRB	Fri, Oct 7, 2011	13.95	14.04	13.71	13.81
4847	NYSE	HRB	Thu, Oct 6, 2011	13.65	13.87	13.57	13.86
4846	NYSE	HRB	Wed, Oct 5, 2011	13.58	13.80	13.45	13.70
4845	NYSE	HRB	Tue, Oct 4, 2011	12.96	13.53	12.81	13.51
4844	NYSE	HRB	Mon, Oct 3, 2011	13.22	13.57	13.01	13.12
4843	NYSE	HRB	Fri, Sep 30, 2011	13.53	13.64	13.31	13.31
4842	NYSE	HRB	Thu, Sep 29, 2011	13.80	13.86	13.47	13.73
4841	NYSE	HRB	Wed, Sep 28, 2011	13.79	13.94	13.50	13.51
4840	NYSE	HRB	Tue, Sep 27, 2011	14.02	14.13	13.69	13.76
4839	NYSE	HRB	Mon, Sep 26, 2011	13.55	13.77	13.15	13.76
4838	NYSE	HRB	Fri, Sep 23, 2011	13.10	13.34	13.03	13.33
4837	NYSE	HRB	Thu, Sep 22, 2011	12.75	13.29	12.73	13.13
4836	NYSE	HRB	Wed, Sep 21, 2011	14.12	14.15	13.14	13.16
4835	NYSE	HRB	Tue, Sep 20, 2011	14.11	14.51	13.94	14.09
4834	NYSE	HRB	Mon, Sep 19, 2011	13.86	14.21	13.75	14.09
4833	NYSE	HRB	Fri, Sep 16, 2011	14.32	14.37	14.00	14.13
4832	NYSE	HRB	Thu, Sep 15, 2011	13.79	14.36	13.67	14.20
4831	NYSE	HRB	Wed, Sep 14, 2011	13.29	13.75	13.09	13.65
4830	NYSE	HRB	Tue, Sep 13, 2011	13.11	13.31	12.98	13.19
4829	NYSE	HRB	Mon, Sep 12, 2011	13.04	13.45	12.84	13.26
4828	NYSE	HRB	Fri, Sep 9, 2011	13.65	13.73	13.07	13.13
4827	NYSE	HRB	Thu, Sep 8, 2011	14.03	14.07	13.56	13.59
4826	NYSE	HRB	Wed, Sep 7, 2011	13.68	14.27	13.53	14.14
4825	NYSE	HRB	Tue, Sep 6, 2011	12.96	13.51	12.95	13.49
4824	NYSE	HRB	Fri, Sep 2, 2011	13.86	14.80	13.18	13.41
4823	NYSE	HRB	Thu, Sep 1, 2011	15.17	15.51	14.98	15.18
4822	NYSE	HRB	Wed, Aug 31, 2011	15.19	15.34	14.96	15.12
4821	NYSE	HRB	Tue, Aug 30, 2011	14.86	15.16	14.81	15.07
4820	NYSE	HRB	Mon, Aug 29, 2011	14.16	14.97	14.10	14.95
4819	NYSE	HRB	Fri, Aug 26, 2011	13.46	14.04	13.12	13.96
4818	NYSE	HRB	Thu, Aug 25, 2011	14.47	14.47	13.52	13.55
4817	NYSE	HRB	Wed, Aug 24, 2011	14.35	14.64	14.23	14.35
4816	NYSE	HRB	Tue, Aug 23, 2011	13.49	14.40	13.47	14.39
4815	NYSE	HRB	Mon, Aug 22, 2011	13.57	13.59	13.26	13.40
4814	NYSE	HRB	Fri, Aug 19, 2011	13.29	13.61	13.22	13.26
4813	NYSE	HRB	Thu, Aug 18, 2011	13.66	13.73	13.26	13.42
4812	NYSE	HRB	Wed, Aug 17, 2011	14.12	14.24	13.90	14.04
4811	NYSE	HRB	Tue, Aug 16, 2011	13.97	14.15	13.69	14.01
4810	NYSE	HRB	Mon, Aug 15, 2011	13.63	14.02	13.60	14.00
4809	NYSE	HRB	Fri, Aug 12, 2011	13.74	13.82	13.40	13.50
4808	NYSE	HRB	Thu, Aug 11, 2011	12.88	13.86	12.85	13.71
4807	NYSE	HRB	Wed, Aug 10, 2011	13.04	13.35	12.81	12.85
4806	NYSE	HRB	Tue, Aug 9, 2011	12.87	13.33	12.54	13.32
4805	NYSE	HRB	Mon, Aug 8, 2011	13.17	13.55	12.60	12.73
4804	NYSE	HRB	Fri, Aug 5, 2011	14.08	14.18	13.38	13.72
4803	NYSE	HRB	Thu, Aug 4, 2011	14.15	14.34	13.91	13.93
4802	NYSE	HRB	Wed, Aug 3, 2011	14.19	14.34	14.00	14.32
4801	NYSE	HRB	Tue, Aug 2, 2011	14.44	14.57	14.22	14.22
4800	NYSE	HRB	Mon, Aug 1, 2011	15.06	15.06	14.50	14.56
4799	NYSE	HRB	Fri, Jul 29, 2011	14.82	15.00	14.68	14.96
4798	NYSE	HRB	Thu, Jul 28, 2011	15.01	15.16	14.83	14.97
4797	NYSE	HRB	Wed, Jul 27, 2011	15.27	15.32	14.94	15.03
4796	NYSE	HRB	Tue, Jul 26, 2011	15.51	15.53	15.33	15.34
4795	NYSE	HRB	Mon, Jul 25, 2011	15.37	15.54	15.35	15.46
4794	NYSE	HRB	Fri, Jul 22, 2011	15.46	15.61	15.26	15.51
4793	NYSE	HRB	Thu, Jul 21, 2011	15.38	15.49	15.21	15.47
4792	NYSE	HRB	Wed, Jul 20, 2011	15.29	15.36	15.16	15.28
4791	NYSE	HRB	Tue, Jul 19, 2011	15.18	15.30	15.00	15.23
4790	NYSE	HRB	Mon, Jul 18, 2011	15.28	15.31	15.04	15.14
4789	NYSE	HRB	Fri, Jul 15, 2011	15.50	15.53	15.22	15.37
4788	NYSE	HRB	Thu, Jul 14, 2011	15.83	15.83	15.39	15.44
4787	NYSE	HRB	Wed, Jul 13, 2011	15.83	15.88	15.74	15.77
4786	NYSE	HRB	Tue, Jul 12, 2011	15.72	15.85	15.59	15.76
4785	NYSE	HRB	Mon, Jul 11, 2011	15.97	16.11	15.68	15.77
4784	NYSE	HRB	Fri, Jul 8, 2011	16.21	16.24	16.00	16.12
4783	NYSE	HRB	Thu, Jul 7, 2011	16.37	16.46	16.27	16.37
4782	NYSE	HRB	Wed, Jul 6, 2011	16.05	16.25	15.95	16.25
4781	NYSE	HRB	Tue, Jul 5, 2011	16.25	16.26	16.04	16.07
4780	NYSE	HRB	Fri, Jul 1, 2011	16.08	16.41	16.07	16.31
4779	NYSE	HRB	Thu, Jun 30, 2011	16.21	16.27	16.04	16.04
4778	NYSE	HRB	Wed, Jun 29, 2011	16.29	16.29	15.78	16.17
4777	NYSE	HRB	Tue, Jun 28, 2011	16.01	16.27	15.99	16.25
4776	NYSE	HRB	Mon, Jun 27, 2011	15.77	16.10	15.77	15.94
4775	NYSE	HRB	Fri, Jun 24, 2011	16.36	16.53	15.78	15.85
4774	NYSE	HRB	Thu, Jun 23, 2011	15.81	16.11	15.55	16.07
4773	NYSE	HRB	Wed, Jun 22, 2011	15.97	16.18	15.92	16.06
4772	NYSE	HRB	Tue, Jun 21, 2011	15.65	16.03	15.64	16.00
4771	NYSE	HRB	Mon, Jun 20, 2011	15.34	15.66	15.28	15.55
4770	NYSE	HRB	Fri, Jun 17, 2011	15.47	15.51	15.27	15.40
4769	NYSE	HRB	Thu, Jun 16, 2011	15.38	15.53	15.20	15.38
4768	NYSE	HRB	Wed, Jun 15, 2011	15.69	15.86	15.35	15.42
4767	NYSE	HRB	Tue, Jun 14, 2011	15.51	15.81	15.49	15.78
4766	NYSE	HRB	Mon, Jun 13, 2011	15.44	15.51	15.25	15.39
4765	NYSE	HRB	Fri, Jun 10, 2011	15.70	15.79	15.37	15.39
4764	NYSE	HRB	Thu, Jun 9, 2011	15.61	15.85	15.61	15.77
4763	NYSE	HRB	Wed, Jun 8, 2011	15.83	15.93	15.49	15.59
4762	NYSE	HRB	Tue, Jun 7, 2011	15.96	16.14	15.90	15.93
4761	NYSE	HRB	Mon, Jun 6, 2011	16.05	16.15	15.83	15.89
4760	NYSE	HRB	Fri, Jun 3, 2011	16.01	16.42	15.98	16.11
4759	NYSE	HRB	Thu, Jun 2, 2011	16.22	16.32	16.06	16.15
4758	NYSE	HRB	Wed, Jun 1, 2011	16.19	16.28	16.01	16.23
4757	NYSE	HRB	Tue, May 31, 2011	16.07	16.20	15.95	16.20
4756	NYSE	HRB	Fri, May 27, 2011	15.91	16.04	15.85	15.97
4755	NYSE	HRB	Thu, May 26, 2011	15.92	16.05	15.83	15.90
4754	NYSE	HRB	Wed, May 25, 2011	16.48	16.51	15.91	15.93
4753	NYSE	HRB	Tue, May 24, 2011	16.24	16.81	16.05	16.61
4752	NYSE	HRB	Mon, May 23, 2011	16.18	16.35	15.64	16.26
4751	NYSE	HRB	Fri, May 20, 2011	16.28	16.51	16.24	16.33
4750	NYSE	HRB	Thu, May 19, 2011	16.61	16.61	16.25	16.36
4749	NYSE	HRB	Wed, May 18, 2011	16.05	16.59	15.91	16.49
4748	NYSE	HRB	Tue, May 17, 2011	15.74	16.05	15.64	16.05
4747	NYSE	HRB	Mon, May 16, 2011	15.80	16.03	15.74	15.87
4746	NYSE	HRB	Fri, May 13, 2011	15.89	16.09	15.76	15.82
4745	NYSE	HRB	Thu, May 12, 2011	15.80	15.96	15.36	15.96
4744	NYSE	HRB	Wed, May 11, 2011	15.65	16.13	15.58	15.86
4743	NYSE	HRB	Tue, May 10, 2011	15.85	15.92	15.20	15.64
4742	NYSE	HRB	Mon, May 9, 2011	17.20	17.30	15.62	15.93
4741	NYSE	HRB	Fri, May 6, 2011	17.33	17.53	17.21	17.24
4740	NYSE	HRB	Thu, May 5, 2011	16.95	17.27	16.67	17.20
4739	NYSE	HRB	Wed, May 4, 2011	17.24	17.44	16.89	16.97
4738	NYSE	HRB	Tue, May 3, 2011	17.40	17.47	17.15	17.24
4737	NYSE	HRB	Mon, May 2, 2011	17.44	17.75	17.40	17.48
4736	NYSE	HRB	Fri, Apr 29, 2011	17.68	17.73	17.28	17.29
4735	NYSE	HRB	Thu, Apr 28, 2011	17.56	17.83	17.46	17.60
4734	NYSE	HRB	Wed, Apr 27, 2011	17.75	17.75	17.19	17.51
4733	NYSE	HRB	Tue, Apr 26, 2011	17.97	17.97	17.71	17.81
4732	NYSE	HRB	Mon, Apr 25, 2011	17.67	17.90	17.67	17.88
4731	NYSE	HRB	Thu, Apr 21, 2011	17.81	17.99	17.62	17.65
4730	NYSE	HRB	Wed, Apr 20, 2011	17.86	17.93	17.71	17.83
4729	NYSE	HRB	Tue, Apr 19, 2011	17.73	17.87	17.49	17.69
4728	NYSE	HRB	Mon, Apr 18, 2011	17.48	17.69	17.39	17.67
4727	NYSE	HRB	Fri, Apr 15, 2011	17.53	17.75	17.50	17.66
4726	NYSE	HRB	Thu, Apr 14, 2011	17.49	17.78	17.46	17.60
4725	NYSE	HRB	Wed, Apr 13, 2011	17.35	17.85	17.39	17.61
4724	NYSE	HRB	Tue, Apr 12, 2011	17.21	17.52	17.14	17.31
4723	NYSE	HRB	Mon, Apr 11, 2011	17.36	17.66	17.33	17.40
4722	NYSE	HRB	Fri, Apr 8, 2011	17.85	18.00	17.27	17.42
4721	NYSE	HRB	Thu, Apr 7, 2011	17.44	18.00	17.40	17.97
4720	NYSE	HRB	Wed, Apr 6, 2011	17.79	17.80	17.42	17.52
4719	NYSE	HRB	Tue, Apr 5, 2011	17.45	17.99	17.45	17.79
4718	NYSE	HRB	Mon, Apr 4, 2011	17.43	17.97	17.36	17.67
4717	NYSE	HRB	Fri, Apr 1, 2011	16.88	17.76	16.88	17.44
4716	NYSE	HRB	Thu, Mar 31, 2011	16.72	16.94	16.69	16.74
4715	NYSE	HRB	Wed, Mar 30, 2011	16.84	16.99	16.74	16.76
4714	NYSE	HRB	Tue, Mar 29, 2011	16.64	16.92	16.61	16.80
4713	NYSE	HRB	Mon, Mar 28, 2011	16.60	16.74	16.54	16.65
4712	NYSE	HRB	Fri, Mar 25, 2011	16.50	16.61	16.30	16.56
4711	NYSE	HRB	Thu, Mar 24, 2011	16.31	16.52	16.26	16.47
4710	NYSE	HRB	Wed, Mar 23, 2011	16.06	16.29	15.79	16.26
4709	NYSE	HRB	Tue, Mar 22, 2011	16.21	16.32	16.05	16.11
4708	NYSE	HRB	Mon, Mar 21, 2011	16.20	16.40	16.13	16.23
4707	NYSE	HRB	Fri, Mar 18, 2011	16.03	16.11	15.91	16.07
4706	NYSE	HRB	Thu, Mar 17, 2011	15.96	16.09	15.79	15.89
4705	NYSE	HRB	Wed, Mar 16, 2011	15.90	16.10	15.61	15.82
4704	NYSE	HRB	Tue, Mar 15, 2011	15.65	16.05	15.51	15.91
4703	NYSE	HRB	Mon, Mar 14, 2011	15.69	16.24	15.61	16.06
4702	NYSE	HRB	Fri, Mar 11, 2011	15.60	16.08	15.59	15.82
4701	NYSE	HRB	Thu, Mar 10, 2011	15.85	16.44	15.58	15.84
4700	NYSE	HRB	Wed, Mar 9, 2011	14.96	15.22	14.90	15.19
4699	NYSE	HRB	Tue, Mar 8, 2011	14.54	15.20	14.51	15.02
4698	NYSE	HRB	Mon, Mar 7, 2011	14.54	14.78	14.47	14.62
4697	NYSE	HRB	Fri, Mar 4, 2011	14.69	14.80	14.31	14.47
4696	NYSE	HRB	Thu, Mar 3, 2011	14.72	14.79	14.49	14.70
4695	NYSE	HRB	Wed, Mar 2, 2011	14.71	14.78	14.47	14.57
4694	NYSE	HRB	Tue, Mar 1, 2011	15.15	15.21	14.57	14.72
4693	NYSE	HRB	Mon, Feb 28, 2011	15.20	15.25	14.86	15.19
4692	NYSE	HRB	Fri, Feb 25, 2011	14.94	15.20	14.85	15.18
4691	NYSE	HRB	Thu, Feb 24, 2011	14.49	15.47	14.49	14.91
4690	NYSE	HRB	Wed, Feb 23, 2011	14.17	14.49	14.03	14.18
4689	NYSE	HRB	Tue, Feb 22, 2011	14.36	14.77	14.08	14.15
4688	NYSE	HRB	Fri, Feb 18, 2011	14.25	14.55	14.20	14.54
4687	NYSE	HRB	Thu, Feb 17, 2011	14.09	14.73	14.08	14.22
4686	NYSE	HRB	Wed, Feb 16, 2011	13.96	14.29	13.78	14.07
4685	NYSE	HRB	Tue, Feb 15, 2011	13.14	13.94	13.13	13.93
4684	NYSE	HRB	Mon, Feb 14, 2011	13.26	13.44	13.09	13.20
4683	NYSE	HRB	Fri, Feb 11, 2011	13.17	13.30	12.96	13.25
4682	NYSE	HRB	Thu, Feb 10, 2011	13.20	13.24	12.94	13.14
4681	NYSE	HRB	Wed, Feb 9, 2011	12.75	13.30	12.71	13.23
4680	NYSE	HRB	Tue, Feb 8, 2011	12.80	12.90	12.72	12.77
4679	NYSE	HRB	Mon, Feb 7, 2011	12.87	12.98	12.76	12.80
4678	NYSE	HRB	Fri, Feb 4, 2011	12.84	12.86	12.67	12.82
4677	NYSE	HRB	Thu, Feb 3, 2011	12.83	12.94	12.74	12.75
4676	NYSE	HRB	Wed, Feb 2, 2011	12.65	12.87	12.61	12.82
4675	NYSE	HRB	Tue, Feb 1, 2011	12.60	12.74	12.46	12.67
4674	NYSE	HRB	Mon, Jan 31, 2011	12.55	12.72	12.40	12.52
4673	NYSE	HRB	Fri, Jan 28, 2011	13.11	13.11	12.40	12.50
4672	NYSE	HRB	Thu, Jan 27, 2011	13.14	13.24	12.89	13.11
4671	NYSE	HRB	Wed, Jan 26, 2011	13.10	13.16	12.85	13.07
4670	NYSE	HRB	Tue, Jan 25, 2011	13.25	13.40	12.77	13.07
4669	NYSE	HRB	Mon, Jan 24, 2011	13.75	13.78	13.06	13.21
4668	NYSE	HRB	Fri, Jan 21, 2011	13.55	13.79	13.51	13.78
4667	NYSE	HRB	Thu, Jan 20, 2011	13.00	13.28	12.95	13.21
4666	NYSE	HRB	Wed, Jan 19, 2011	13.13	13.15	12.94	13.06
4665	NYSE	HRB	Tue, Jan 18, 2011	12.83	13.15	12.81	13.12
4664	NYSE	HRB	Fri, Jan 14, 2011	12.50	12.81	12.49	12.81
4663	NYSE	HRB	Thu, Jan 13, 2011	12.64	12.64	12.39	12.53
4662	NYSE	HRB	Wed, Jan 12, 2011	12.81	12.81	12.59	12.63
4661	NYSE	HRB	Tue, Jan 11, 2011	12.69	12.79	12.47	12.75
4660	NYSE	HRB	Mon, Jan 10, 2011	12.74	12.74	12.40	12.66
4659	NYSE	HRB	Fri, Jan 7, 2011	12.62	12.79	12.31	12.78
4658	NYSE	HRB	Thu, Jan 6, 2011	12.58	12.75	12.50	12.59
4657	NYSE	HRB	Wed, Jan 5, 2011	12.25	12.68	12.25	12.59
4656	NYSE	HRB	Tue, Jan 4, 2011	12.52	12.59	12.30	12.30
4655	NYSE	HRB	Mon, Jan 3, 2011	12.15	12.84	11.91	12.49
4654	NYSE	HRB	Fri, Dec 31, 2010	11.77	11.94	11.68	11.91
4653	NYSE	HRB	Thu, Dec 30, 2010	11.77	11.83	11.68	11.79
4652	NYSE	HRB	Wed, Dec 29, 2010	11.90	11.94	11.66	11.77
4651	NYSE	HRB	Tue, Dec 28, 2010	11.87	12.00	11.73	11.83
4650	NYSE	HRB	Mon, Dec 27, 2010	11.97	12.00	11.43	11.80
4649	NYSE	HRB	Thu, Dec 23, 2010	12.88	12.93	12.64	12.69
4648	NYSE	HRB	Wed, Dec 22, 2010	12.83	12.93	12.80	12.90
4647	NYSE	HRB	Tue, Dec 21, 2010	12.95	13.00	12.80	12.84
4646	NYSE	HRB	Mon, Dec 20, 2010	12.97	13.15	12.92	12.94
4645	NYSE	HRB	Fri, Dec 17, 2010	12.94	13.02	12.83	12.99
4644	NYSE	HRB	Thu, Dec 16, 2010	13.16	13.19	12.93	12.97
4643	NYSE	HRB	Wed, Dec 15, 2010	13.07	13.16	12.95	13.04
4642	NYSE	HRB	Tue, Dec 14, 2010	13.29	13.31	13.06	13.13
4641	NYSE	HRB	Mon, Dec 13, 2010	13.09	13.47	12.97	13.30
4640	NYSE	HRB	Fri, Dec 10, 2010	13.06	13.06	12.93	13.04
4639	NYSE	HRB	Thu, Dec 9, 2010	12.95	13.15	12.82	13.06
4638	NYSE	HRB	Wed, Dec 8, 2010	13.67	13.68	12.33	12.72
4637	NYSE	HRB	Tue, Dec 7, 2010	13.20	13.72	13.19	13.55
4636	NYSE	HRB	Mon, Dec 6, 2010	13.18	13.24	12.77	13.02
4635	NYSE	HRB	Fri, Dec 3, 2010	13.33	13.41	13.14	13.16
4634	NYSE	HRB	Thu, Dec 2, 2010	12.75	13.62	12.68	13.37
4633	NYSE	HRB	Wed, Dec 1, 2010	12.76	12.87	12.58	12.69
4632	NYSE	HRB	Tue, Nov 30, 2010	12.74	12.94	12.56	12.59
4631	NYSE	HRB	Mon, Nov 29, 2010	12.65	12.88	12.62	12.83
4630	NYSE	HRB	Fri, Nov 26, 2010	12.75	12.82	12.70	12.77
4629	NYSE	HRB	Wed, Nov 24, 2010	12.66	12.88	12.66	12.82
4628	NYSE	HRB	Tue, Nov 23, 2010	12.61	12.68	12.37	12.67
4627	NYSE	HRB	Mon, Nov 22, 2010	12.51	12.76	12.37	12.76
4626	NYSE	HRB	Fri, Nov 19, 2010	12.50	12.57	12.00	12.56
4625	NYSE	HRB	Thu, Nov 18, 2010	12.56	12.94	12.47	12.53
4624	NYSE	HRB	Wed, Nov 17, 2010	12.48	12.59	12.31	12.38
4623	NYSE	HRB	Tue, Nov 16, 2010	12.67	12.77	12.26	12.46
4622	NYSE	HRB	Mon, Nov 15, 2010	12.93	13.09	12.81	12.82
4621	NYSE	HRB	Fri, Nov 12, 2010	12.75	13.20	12.60	12.85
4620	NYSE	HRB	Thu, Nov 11, 2010	12.18	12.99	12.10	12.80
4619	NYSE	HRB	Wed, Nov 10, 2010	12.28	12.29	11.86	12.26
4618	NYSE	HRB	Tue, Nov 9, 2010	12.41	12.52	12.16	12.25
4617	NYSE	HRB	Mon, Nov 8, 2010	12.33	12.53	12.02	12.35
4616	NYSE	HRB	Fri, Nov 5, 2010	11.91	12.87	11.91	12.22
4615	NYSE	HRB	Thu, Nov 4, 2010	11.72	11.85	11.15	11.76
4614	NYSE	HRB	Wed, Nov 3, 2010	11.57	11.75	11.47	11.65
4613	NYSE	HRB	Tue, Nov 2, 2010	11.79	11.79	11.43	11.60
4612	NYSE	HRB	Mon, Nov 1, 2010	11.94	11.95	11.50	11.61
4611	NYSE	HRB	Fri, Oct 29, 2010	11.63	11.85	11.52	11.78
4610	NYSE	HRB	Thu, Oct 28, 2010	11.51	11.67	11.35	11.64
4609	NYSE	HRB	Wed, Oct 27, 2010	11.14	11.56	11.03	11.48
4608	NYSE	HRB	Tue, Oct 26, 2010	10.82	11.28	10.71	11.22
4607	NYSE	HRB	Mon, Oct 25, 2010	10.96	11.19	10.76	10.78
4606	NYSE	HRB	Fri, Oct 22, 2010	10.66	10.80	10.46	10.78
4605	NYSE	HRB	Thu, Oct 21, 2010	10.89	11.27	10.42	10.62
4604	NYSE	HRB	Wed, Oct 20, 2010	10.86	11.08	10.13	10.73
4603	NYSE	HRB	Tue, Oct 19, 2010	10.95	11.15	10.75	10.85
4602	NYSE	HRB	Mon, Oct 18, 2010	12.28	12.36	10.76	10.94
4601	NYSE	HRB	Fri, Oct 15, 2010	12.42	12.49	11.40	12.36
4600	NYSE	HRB	Thu, Oct 14, 2010	13.48	13.71	12.26	12.31
4599	NYSE	HRB	Wed, Oct 13, 2010	14.23	14.28	13.69	13.69
4598	NYSE	HRB	Tue, Oct 12, 2010	14.23	14.29	14.03	14.14
4597	NYSE	HRB	Mon, Oct 11, 2010	13.78	14.28	13.77	14.21
4596	NYSE	HRB	Fri, Oct 8, 2010	12.94	13.96	12.90	13.82
4595	NYSE	HRB	Thu, Oct 7, 2010	12.99	13.14	12.73	12.86
4594	NYSE	HRB	Wed, Oct 6, 2010	12.71	12.92	12.60	12.91
4593	NYSE	HRB	Tue, Oct 5, 2010	12.57	12.74	12.44	12.71
4592	NYSE	HRB	Mon, Oct 4, 2010	12.55	12.62	12.26	12.41
4591	NYSE	HRB	Fri, Oct 1, 2010	13.06	13.09	12.33	12.59
4590	NYSE	HRB	Thu, Sep 30, 2010	12.80	13.02	12.69	12.95
4589	NYSE	HRB	Wed, Sep 29, 2010	12.79	12.79	12.50	12.68
4588	NYSE	HRB	Tue, Sep 28, 2010	12.89	12.89	12.51	12.79
4587	NYSE	HRB	Mon, Sep 27, 2010	13.05	13.07	12.70	12.74
4586	NYSE	HRB	Fri, Sep 24, 2010	12.92	13.09	12.87	13.07
4585	NYSE	HRB	Thu, Sep 23, 2010	12.85	12.95	12.69	12.74
4584	NYSE	HRB	Wed, Sep 22, 2010	12.91	13.09	12.87	12.91
4583	NYSE	HRB	Tue, Sep 21, 2010	13.28	13.34	12.77	12.90
4582	NYSE	HRB	Mon, Sep 20, 2010	13.00	13.29	13.00	13.23
4581	NYSE	HRB	Fri, Sep 17, 2010	13.15	13.15	12.97	12.98
4580	NYSE	HRB	Thu, Sep 16, 2010	13.15	13.19	12.90	12.97
4579	NYSE	HRB	Wed, Sep 15, 2010	12.82	13.17	12.72	13.16
4578	NYSE	HRB	Tue, Sep 14, 2010	12.87	12.88	12.60	12.84
4577	NYSE	HRB	Mon, Sep 13, 2010	13.02	13.14	12.79	12.87
4576	NYSE	HRB	Fri, Sep 10, 2010	12.93	13.00	12.77	12.93
4575	NYSE	HRB	Thu, Sep 9, 2010	12.92	13.02	12.69	12.93
4574	NYSE	HRB	Wed, Sep 8, 2010	12.09	12.95	11.98	12.88
4573	NYSE	HRB	Tue, Sep 7, 2010	13.24	13.25	12.45	12.51
4572	NYSE	HRB	Fri, Sep 3, 2010	13.39	13.79	13.00	13.30
4571	NYSE	HRB	Thu, Sep 2, 2010	12.99	12.99	12.51	12.57
4570	NYSE	HRB	Wed, Sep 1, 2010	12.99	13.06	12.84	12.94
4569	NYSE	HRB	Tue, Aug 31, 2010	13.29	13.31	12.54	12.83
4568	NYSE	HRB	Mon, Aug 30, 2010	13.61	13.66	13.35	13.37
4567	NYSE	HRB	Fri, Aug 27, 2010	13.53	13.63	13.19	13.59
4566	NYSE	HRB	Thu, Aug 26, 2010	13.52	13.58	13.39	13.47
4565	NYSE	HRB	Wed, Aug 25, 2010	13.32	13.50	13.24	13.40
4564	NYSE	HRB	Tue, Aug 24, 2010	13.57	13.64	13.36	13.36
4563	NYSE	HRB	Mon, Aug 23, 2010	13.50	13.78	13.50	13.66
4562	NYSE	HRB	Fri, Aug 20, 2010	13.60	13.62	13.43	13.47
4561	NYSE	HRB	Thu, Aug 19, 2010	13.86	13.91	13.59	13.72
4560	NYSE	HRB	Wed, Aug 18, 2010	14.04	14.08	13.69	13.93
4559	NYSE	HRB	Tue, Aug 17, 2010	14.17	14.24	14.00	14.01
4558	NYSE	HRB	Mon, Aug 16, 2010	14.09	14.13	13.98	14.06
4557	NYSE	HRB	Fri, Aug 13, 2010	14.21	14.24	14.00	14.13
4556	NYSE	HRB	Thu, Aug 12, 2010	14.10	14.23	14.00	14.23
4555	NYSE	HRB	Wed, Aug 11, 2010	14.54	14.58	14.21	14.21
4554	NYSE	HRB	Tue, Aug 10, 2010	14.66	14.83	14.63	14.73
4553	NYSE	HRB	Mon, Aug 9, 2010	14.89	14.94	14.69	14.78
4552	NYSE	HRB	Fri, Aug 6, 2010	14.88	15.07	14.70	14.87
4551	NYSE	HRB	Thu, Aug 5, 2010	15.31	15.48	14.97	15.01
4550	NYSE	HRB	Wed, Aug 4, 2010	15.64	15.70	15.33	15.41
4549	NYSE	HRB	Tue, Aug 3, 2010	15.76	15.81	15.54	15.58
4548	NYSE	HRB	Mon, Aug 2, 2010	15.79	15.97	15.68	15.83
4547	NYSE	HRB	Fri, Jul 30, 2010	15.36	15.75	15.22	15.68
4546	NYSE	HRB	Thu, Jul 29, 2010	15.58	15.67	15.40	15.45
4545	NYSE	HRB	Wed, Jul 28, 2010	15.51	15.75	15.45	15.48
4544	NYSE	HRB	Tue, Jul 27, 2010	15.63	15.69	15.51	15.63
4543	NYSE	HRB	Mon, Jul 26, 2010	15.34	15.62	15.23	15.52
4542	NYSE	HRB	Fri, Jul 23, 2010	15.05	15.26	14.95	15.23
4541	NYSE	HRB	Thu, Jul 22, 2010	14.92	15.11	14.83	15.05
4540	NYSE	HRB	Wed, Jul 21, 2010	14.68	15.02	14.61	14.84
4539	NYSE	HRB	Tue, Jul 20, 2010	14.50	14.73	14.18	14.69
4538	NYSE	HRB	Mon, Jul 19, 2010	14.28	14.75	14.25	14.61
4537	NYSE	HRB	Fri, Jul 16, 2010	14.57	14.59	13.98	13.98
4536	NYSE	HRB	Thu, Jul 15, 2010	14.46	14.62	14.30	14.61
4535	NYSE	HRB	Wed, Jul 14, 2010	14.62	14.66	14.36	14.46
4534	NYSE	HRB	Tue, Jul 13, 2010	14.51	14.73	14.46	14.58
4533	NYSE	HRB	Mon, Jul 12, 2010	14.57	14.65	14.11	14.37
4532	NYSE	HRB	Fri, Jul 9, 2010	14.18	14.72	14.11	14.60
4531	NYSE	HRB	Thu, Jul 8, 2010	14.49	14.50	13.44	14.22
4530	NYSE	HRB	Wed, Jul 7, 2010	15.28	15.53	15.16	15.49
4529	NYSE	HRB	Tue, Jul 6, 2010	15.39	15.70	15.18	15.30
4528	NYSE	HRB	Fri, Jul 2, 2010	15.56	15.63	15.19	15.24
4527	NYSE	HRB	Thu, Jul 1, 2010	15.70	15.73	15.25	15.53
4526	NYSE	HRB	Wed, Jun 30, 2010	15.72	15.90	15.59	15.69
4525	NYSE	HRB	Tue, Jun 29, 2010	16.02	16.07	15.51	15.71
4524	NYSE	HRB	Mon, Jun 28, 2010	15.69	16.42	15.66	16.25
4523	NYSE	HRB	Fri, Jun 25, 2010	15.09	16.05	15.03	15.55
4522	NYSE	HRB	Thu, Jun 24, 2010	15.31	15.31	14.91	14.96
4521	NYSE	HRB	Wed, Jun 23, 2010	15.25	15.49	15.15	15.37
4520	NYSE	HRB	Tue, Jun 22, 2010	15.75	15.76	15.26	15.27
4519	NYSE	HRB	Mon, Jun 21, 2010	15.89	16.00	15.63	15.70
4518	NYSE	HRB	Fri, Jun 18, 2010	15.97	15.97	15.69	15.80
4517	NYSE	HRB	Thu, Jun 17, 2010	15.96	15.96	15.67	15.93
4516	NYSE	HRB	Wed, Jun 16, 2010	15.90	15.93	15.77	15.87
4515	NYSE	HRB	Tue, Jun 15, 2010	15.87	15.99	15.77	15.99
4514	NYSE	HRB	Mon, Jun 14, 2010	15.87	16.03	15.72	15.74
4513	NYSE	HRB	Fri, Jun 11, 2010	15.76	15.88	15.68	15.86
4512	NYSE	HRB	Thu, Jun 10, 2010	15.35	15.89	15.35	15.87
4511	NYSE	HRB	Wed, Jun 9, 2010	15.53	15.74	15.10	15.17
4510	NYSE	HRB	Tue, Jun 8, 2010	15.32	15.57	15.26	15.53
4509	NYSE	HRB	Mon, Jun 7, 2010	15.85	15.93	15.55	15.55
4508	NYSE	HRB	Fri, Jun 4, 2010	16.03	16.21	15.68	15.73
4507	NYSE	HRB	Thu, Jun 3, 2010	16.21	16.34	16.16	16.33
4506	NYSE	HRB	Wed, Jun 2, 2010	15.91	16.14	15.86	16.14
4505	NYSE	HRB	Tue, Jun 1, 2010	15.96	16.22	15.83	15.83
4504	NYSE	HRB	Fri, May 28, 2010	16.25	16.25	16.01	16.08
4503	NYSE	HRB	Thu, May 27, 2010	16.07	16.25	15.98	16.24
4502	NYSE	HRB	Wed, May 26, 2010	15.97	16.10	15.75	15.85
4501	NYSE	HRB	Tue, May 25, 2010	15.78	15.91	15.61	15.89
4500	NYSE	HRB	Mon, May 24, 2010	16.32	16.42	16.06	16.06
4499	NYSE	HRB	Fri, May 21, 2010	15.75	16.38	15.75	16.37
4498	NYSE	HRB	Thu, May 20, 2010	16.56	16.56	16.06	16.06
4497	NYSE	HRB	Wed, May 19, 2010	16.66	16.99	16.59	16.83
4496	NYSE	HRB	Tue, May 18, 2010	17.14	17.19	16.69	16.75
4495	NYSE	HRB	Mon, May 17, 2010	17.05	17.46	16.69	17.04
4494	NYSE	HRB	Fri, May 14, 2010	17.13	17.32	16.87	16.97
4493	NYSE	HRB	Thu, May 13, 2010	17.40	17.54	17.24	17.27
4492	NYSE	HRB	Wed, May 12, 2010	17.43	17.55	17.35	17.39
4491	NYSE	HRB	Tue, May 11, 2010	17.94	18.00	17.31	17.34
4490	NYSE	HRB	Mon, May 10, 2010	17.68	18.08	17.67	18.00
4489	NYSE	HRB	Fri, May 7, 2010	17.37	17.56	16.81	17.18
4488	NYSE	HRB	Thu, May 6, 2010	18.29	18.39	16.86	17.40
4487	NYSE	HRB	Wed, May 5, 2010	18.49	18.65	18.23	18.32
4486	NYSE	HRB	Tue, May 4, 2010	18.76	18.85	18.44	18.54
4485	NYSE	HRB	Mon, May 3, 2010	18.34	18.99	18.30	18.92
4484	NYSE	HRB	Fri, Apr 30, 2010	18.93	18.97	18.30	18.31
4483	NYSE	HRB	Thu, Apr 29, 2010	18.40	18.94	18.29	18.91
4482	NYSE	HRB	Wed, Apr 28, 2010	18.05	18.51	18.02	18.34
4481	NYSE	HRB	Tue, Apr 27, 2010	18.21	18.55	17.85	18.07
4480	NYSE	HRB	Mon, Apr 26, 2010	17.99	18.06	17.72	17.76
4479	NYSE	HRB	Fri, Apr 23, 2010	17.61	18.09	17.43	18.07
4478	NYSE	HRB	Thu, Apr 22, 2010	17.84	17.90	17.54	17.67
4477	NYSE	HRB	Wed, Apr 21, 2010	18.07	18.09	17.63	17.72
4476	NYSE	HRB	Tue, Apr 20, 2010	18.07	18.12	17.92	18.11
4475	NYSE	HRB	Mon, Apr 19, 2010	17.95	18.07	17.79	18.00
4474	NYSE	HRB	Fri, Apr 16, 2010	17.78	17.99	17.63	17.94
4473	NYSE	HRB	Thu, Apr 15, 2010	18.02	18.03	17.81	17.82
4472	NYSE	HRB	Wed, Apr 14, 2010	18.33	18.41	17.96	18.00
4471	NYSE	HRB	Tue, Apr 13, 2010	18.07	18.47	17.89	18.28
4470	NYSE	HRB	Mon, Apr 12, 2010	18.32	18.52	18.30	18.44
4469	NYSE	HRB	Fri, Apr 9, 2010	18.30	18.35	18.13	18.33
4468	NYSE	HRB	Thu, Apr 8, 2010	18.04	18.32	17.86	18.30
4467	NYSE	HRB	Wed, Apr 7, 2010	17.97	18.12	17.91	18.10
4466	NYSE	HRB	Tue, Apr 6, 2010	18.08	18.08	17.90	18.01
4465	NYSE	HRB	Mon, Apr 5, 2010	18.09	18.21	18.01	18.14
4464	NYSE	HRB	Thu, Apr 1, 2010	17.88	18.13	17.83	18.05
4463	NYSE	HRB	Wed, Mar 31, 2010	17.82	17.87	17.65	17.80
4462	NYSE	HRB	Tue, Mar 30, 2010	17.79	18.00	17.70	17.87
4461	NYSE	HRB	Mon, Mar 29, 2010	17.85	17.85	17.56	17.78
4460	NYSE	HRB	Fri, Mar 26, 2010	17.60	17.71	17.43	17.68
4459	NYSE	HRB	Thu, Mar 25, 2010	17.47	17.68	17.35	17.36
4458	NYSE	HRB	Wed, Mar 24, 2010	17.60	17.61	17.37	17.46
4457	NYSE	HRB	Tue, Mar 23, 2010	17.25	17.65	17.20	17.62
4456	NYSE	HRB	Mon, Mar 22, 2010	16.87	17.18	16.66	17.13
4455	NYSE	HRB	Fri, Mar 19, 2010	17.00	17.15	16.81	16.91
4454	NYSE	HRB	Thu, Mar 18, 2010	16.87	17.02	16.80	16.99
4453	NYSE	HRB	Wed, Mar 17, 2010	16.92	17.05	16.80	16.87
4452	NYSE	HRB	Tue, Mar 16, 2010	16.87	17.03	16.84	16.94
4451	NYSE	HRB	Mon, Mar 15, 2010	16.73	16.95	16.69	16.84
4450	NYSE	HRB	Fri, Mar 12, 2010	16.78	16.96	16.65	16.81
4449	NYSE	HRB	Thu, Mar 11, 2010	16.57	16.97	16.57	16.86
4448	NYSE	HRB	Wed, Mar 10, 2010	16.69	16.71	16.42	16.57
4447	NYSE	HRB	Tue, Mar 9, 2010	16.60	16.90	15.95	16.68
4446	NYSE	HRB	Mon, Mar 8, 2010	16.82	16.90	16.65	16.74
4445	NYSE	HRB	Fri, Mar 5, 2010	16.82	17.00	16.62	16.69
4444	NYSE	HRB	Thu, Mar 4, 2010	16.92	16.96	16.66	16.82
4443	NYSE	HRB	Wed, Mar 3, 2010	16.94	17.18	16.87	16.91
4442	NYSE	HRB	Tue, Mar 2, 2010	17.24	17.37	16.73	16.88
4441	NYSE	HRB	Mon, Mar 1, 2010	17.43	17.54	17.13	17.15
4440	NYSE	HRB	Fri, Feb 26, 2010	17.26	17.49	16.70	17.28
4439	NYSE	HRB	Thu, Feb 25, 2010	17.08	17.35	16.84	17.34
4438	NYSE	HRB	Wed, Feb 24, 2010	16.54	17.35	15.90	17.32
4437	NYSE	HRB	Tue, Feb 23, 2010	19.77	19.99	19.63	19.73
4436	NYSE	HRB	Mon, Feb 22, 2010	20.37	20.67	19.89	20.16
4435	NYSE	HRB	Fri, Feb 19, 2010	21.29	21.29	20.87	21.12
4434	NYSE	HRB	Thu, Feb 18, 2010	21.06	21.30	20.93	21.30
4433	NYSE	HRB	Wed, Feb 17, 2010	20.81	21.04	20.76	21.04
4432	NYSE	HRB	Tue, Feb 16, 2010	20.72	20.98	20.71	20.88
4431	NYSE	HRB	Fri, Feb 12, 2010	20.70	20.88	20.53	20.85
4430	NYSE	HRB	Thu, Feb 11, 2010	20.69	20.89	20.47	20.78
4429	NYSE	HRB	Wed, Feb 10, 2010	21.13	21.18	20.72	20.80
4428	NYSE	HRB	Tue, Feb 9, 2010	21.12	21.34	20.99	21.12
4427	NYSE	HRB	Mon, Feb 8, 2010	20.85	21.13	20.84	20.96
4426	NYSE	HRB	Fri, Feb 5, 2010	20.92	21.05	20.54	20.88
4425	NYSE	HRB	Thu, Feb 4, 2010	21.50	21.56	21.07	21.10
4424	NYSE	HRB	Wed, Feb 3, 2010	21.65	21.84	21.52	21.67
4423	NYSE	HRB	Tue, Feb 2, 2010	21.57	21.81	21.48	21.69
4422	NYSE	HRB	Mon, Feb 1, 2010	21.58	21.76	21.46	21.58
4421	NYSE	HRB	Fri, Jan 29, 2010	21.80	22.00	21.51	21.52
4420	NYSE	HRB	Thu, Jan 28, 2010	22.01	22.01	21.60	21.78
4419	NYSE	HRB	Wed, Jan 27, 2010	21.90	22.07	21.66	22.02
4418	NYSE	HRB	Tue, Jan 26, 2010	22.12	22.15	21.69	21.73
4417	NYSE	HRB	Mon, Jan 25, 2010	22.39	22.45	21.94	22.24
4416	NYSE	HRB	Fri, Jan 22, 2010	22.54	22.78	22.21	22.22
4415	NYSE	HRB	Thu, Jan 21, 2010	22.99	23.23	22.37	22.67
4414	NYSE	HRB	Wed, Jan 20, 2010	22.59	22.93	22.59	22.82
4413	NYSE	HRB	Tue, Jan 19, 2010	22.74	22.95	22.60	22.91
4412	NYSE	HRB	Fri, Jan 15, 2010	23.00	23.00	22.58	22.72
4411	NYSE	HRB	Thu, Jan 14, 2010	22.80	23.12	22.50	23.07
4410	NYSE	HRB	Wed, Jan 13, 2010	22.05	22.33	21.90	22.27
4409	NYSE	HRB	Tue, Jan 12, 2010	21.84	22.02	21.77	21.97
4408	NYSE	HRB	Mon, Jan 11, 2010	21.96	22.17	21.54	22.10
4407	NYSE	HRB	Fri, Jan 8, 2010	21.91	22.17	21.87	22.00
4406	NYSE	HRB	Thu, Jan 7, 2010	21.84	22.22	21.80	21.91
4405	NYSE	HRB	Wed, Jan 6, 2010	22.34	22.75	21.68	21.81
4404	NYSE	HRB	Tue, Jan 5, 2010	22.75	22.84	21.40	22.34
4403	NYSE	HRB	Mon, Jan 4, 2010	22.69	22.93	22.60	22.66
4402	NYSE	HRB	Thu, Dec 31, 2009	22.59	22.83	22.26	22.62
4401	NYSE	HRB	Wed, Dec 30, 2009	22.54	22.76	22.00	22.65
4400	NYSE	HRB	Tue, Dec 29, 2009	22.35	22.59	21.95	22.50
4399	NYSE	HRB	Mon, Dec 28, 2009	21.88	22.26	21.67	21.93
4398	NYSE	HRB	Thu, Dec 24, 2009	20.83	21.72	20.67	21.59
4397	NYSE	HRB	Wed, Dec 23, 2009	20.57	20.90	20.44	20.83
4396	NYSE	HRB	Tue, Dec 22, 2009	20.64	20.68	20.42	20.57
4395	NYSE	HRB	Mon, Dec 21, 2009	20.57	20.74	20.36	20.57
4394	NYSE	HRB	Fri, Dec 18, 2009	20.21	20.48	20.19	20.43
4393	NYSE	HRB	Thu, Dec 17, 2009	20.58	20.65	20.15	20.15
4392	NYSE	HRB	Wed, Dec 16, 2009	21.14	21.15	20.73	20.75
4391	NYSE	HRB	Tue, Dec 15, 2009	20.96	21.08	20.76	20.97
4390	NYSE	HRB	Mon, Dec 14, 2009	20.67	21.08	20.67	21.05
4389	NYSE	HRB	Fri, Dec 11, 2009	20.00	20.76	19.88	20.62
4388	NYSE	HRB	Thu, Dec 10, 2009	19.75	20.06	19.75	19.87
4387	NYSE	HRB	Wed, Dec 9, 2009	19.74	19.91	19.57	19.73
4386	NYSE	HRB	Tue, Dec 8, 2009	20.20	20.41	19.78	19.90
4385	NYSE	HRB	Mon, Dec 7, 2009	20.14	20.55	20.10	20.48
4384	NYSE	HRB	Fri, Dec 4, 2009	20.35	20.57	20.04	20.22
4383	NYSE	HRB	Thu, Dec 3, 2009	20.60	20.66	20.16	20.21
4382	NYSE	HRB	Wed, Dec 2, 2009	20.65	20.83	20.01	20.65
4381	NYSE	HRB	Tue, Dec 1, 2009	20.52	20.74	20.40	20.67
4380	NYSE	HRB	Mon, Nov 30, 2009	20.42	20.49	20.17	20.30
4379	NYSE	HRB	Fri, Nov 27, 2009	20.10	20.50	20.06	20.39
4378	NYSE	HRB	Wed, Nov 25, 2009	20.73	20.77	20.42	20.49
4377	NYSE	HRB	Tue, Nov 24, 2009	20.61	20.76	20.46	20.76
4376	NYSE	HRB	Mon, Nov 23, 2009	20.48	20.75	20.48	20.65
4375	NYSE	HRB	Fri, Nov 20, 2009	20.36	20.53	20.30	20.38
4374	NYSE	HRB	Thu, Nov 19, 2009	20.63	20.80	20.21	20.40
4373	NYSE	HRB	Wed, Nov 18, 2009	20.63	20.79	20.46	20.77
4372	NYSE	HRB	Tue, Nov 17, 2009	20.45	20.71	20.33	20.68
4371	NYSE	HRB	Mon, Nov 16, 2009	19.73	20.62	19.67	20.51
4370	NYSE	HRB	Fri, Nov 13, 2009	19.36	19.75	19.35	19.61
4369	NYSE	HRB	Thu, Nov 12, 2009	19.49	19.74	19.31	19.36
4368	NYSE	HRB	Wed, Nov 11, 2009	19.47	19.65	19.35	19.54
4367	NYSE	HRB	Tue, Nov 10, 2009	19.40	19.47	19.28	19.34
4366	NYSE	HRB	Mon, Nov 9, 2009	19.07	19.42	18.87	19.42
4365	NYSE	HRB	Fri, Nov 6, 2009	18.70	18.98	18.63	18.94
4364	NYSE	HRB	Thu, Nov 5, 2009	18.34	18.73	18.10	18.72
4363	NYSE	HRB	Wed, Nov 4, 2009	18.42	18.49	18.15	18.19
4362	NYSE	HRB	Tue, Nov 3, 2009	18.50	18.58	18.12	18.33
4361	NYSE	HRB	Mon, Nov 2, 2009	18.30	18.61	18.17	18.54
4360	NYSE	HRB	Fri, Oct 30, 2009	18.77	18.96	18.31	18.34
4359	NYSE	HRB	Thu, Oct 29, 2009	18.56	19.02	18.51	18.96
4358	NYSE	HRB	Wed, Oct 28, 2009	18.97	18.99	18.55	18.59
4357	NYSE	HRB	Tue, Oct 27, 2009	18.60	18.93	18.52	18.80
4356	NYSE	HRB	Mon, Oct 26, 2009	18.89	19.39	18.80	19.12
4355	NYSE	HRB	Fri, Oct 23, 2009	19.83	19.87	19.35	19.46
4354	NYSE	HRB	Thu, Oct 22, 2009	19.55	19.92	19.36	19.88
4353	NYSE	HRB	Wed, Oct 21, 2009	19.56	19.88	19.51	19.65
4352	NYSE	HRB	Tue, Oct 20, 2009	19.71	19.82	19.60	19.66
4351	NYSE	HRB	Mon, Oct 19, 2009	20.00	20.00	19.58	19.78
4350	NYSE	HRB	Fri, Oct 16, 2009	19.77	19.82	19.58	19.76
4349	NYSE	HRB	Thu, Oct 15, 2009	19.69	19.90	19.53	19.82
4348	NYSE	HRB	Wed, Oct 14, 2009	19.39	19.82	19.39	19.80
4347	NYSE	HRB	Tue, Oct 13, 2009	19.36	19.55	19.09	19.24
4346	NYSE	HRB	Mon, Oct 12, 2009	19.49	19.56	19.19	19.35
4345	NYSE	HRB	Fri, Oct 9, 2009	19.30	19.45	19.18	19.45
4344	NYSE	HRB	Thu, Oct 8, 2009	18.71	19.39	18.50	19.35
4343	NYSE	HRB	Wed, Oct 7, 2009	18.37	18.85	18.14	18.82
4342	NYSE	HRB	Tue, Oct 6, 2009	18.18	18.54	18.10	18.38
4341	NYSE	HRB	Mon, Oct 5, 2009	18.08	18.14	17.82	18.06
4340	NYSE	HRB	Fri, Oct 2, 2009	18.38	18.42	18.07	18.07
4339	NYSE	HRB	Thu, Oct 1, 2009	18.43	18.67	18.11	18.51
4338	NYSE	HRB	Wed, Sep 30, 2009	18.65	18.69	18.29	18.38
4337	NYSE	HRB	Tue, Sep 29, 2009	18.32	18.67	18.18	18.57
4336	NYSE	HRB	Mon, Sep 28, 2009	17.99	18.33	17.75	18.26
4335	NYSE	HRB	Fri, Sep 25, 2009	17.73	18.06	17.60	17.96
4334	NYSE	HRB	Thu, Sep 24, 2009	18.12	18.19	17.66	17.74
4333	NYSE	HRB	Wed, Sep 23, 2009	17.59	18.08	17.43	17.85
4332	NYSE	HRB	Tue, Sep 22, 2009	17.30	17.55	17.21	17.52
4331	NYSE	HRB	Mon, Sep 21, 2009	17.48	17.60	17.27	17.30
4330	NYSE	HRB	Fri, Sep 18, 2009	17.57	17.86	17.45	17.58
4329	NYSE	HRB	Thu, Sep 17, 2009	17.62	17.80	17.50	17.53
4328	NYSE	HRB	Wed, Sep 16, 2009	17.28	17.67	17.25	17.64
4327	NYSE	HRB	Tue, Sep 15, 2009	17.36	17.55	17.17	17.44
4326	NYSE	HRB	Mon, Sep 14, 2009	17.32	17.49	17.21	17.32
4325	NYSE	HRB	Fri, Sep 11, 2009	17.35	17.45	17.13	17.38
4324	NYSE	HRB	Thu, Sep 10, 2009	17.17	17.31	16.98	17.29
4323	NYSE	HRB	Wed, Sep 9, 2009	16.48	17.21	16.48	17.16
4322	NYSE	HRB	Tue, Sep 8, 2009	16.96	17.03	16.67	16.72
4321	NYSE	HRB	Fri, Sep 4, 2009	16.63	16.94	16.41	16.62
4320	NYSE	HRB	Thu, Sep 3, 2009	16.87	17.04	16.51	17.01
4319	NYSE	HRB	Wed, Sep 2, 2009	16.81	16.93	16.60	16.73
4318	NYSE	HRB	Tue, Sep 1, 2009	17.12	17.46	16.90	16.90
4317	NYSE	HRB	Mon, Aug 31, 2009	17.42	17.42	17.12	17.28
4316	NYSE	HRB	Fri, Aug 28, 2009	17.75	17.75	17.25	17.38
4315	NYSE	HRB	Thu, Aug 27, 2009	17.70	17.75	17.40	17.60
4314	NYSE	HRB	Wed, Aug 26, 2009	17.71	17.95	17.63	17.73
4313	NYSE	HRB	Tue, Aug 25, 2009	17.64	17.81	17.54	17.72
4312	NYSE	HRB	Mon, Aug 24, 2009	17.66	17.73	17.43	17.62
4311	NYSE	HRB	Fri, Aug 21, 2009	17.71	17.84	17.50	17.61
4310	NYSE	HRB	Thu, Aug 20, 2009	17.37	17.59	17.24	17.49
4309	NYSE	HRB	Wed, Aug 19, 2009	17.03	17.39	17.03	17.34
4308	NYSE	HRB	Tue, Aug 18, 2009	17.29	17.45	17.00	17.13
4307	NYSE	HRB	Mon, Aug 17, 2009	17.40	17.45	16.97	17.26
4306	NYSE	HRB	Fri, Aug 14, 2009	17.14	17.26	16.94	17.24
4305	NYSE	HRB	Thu, Aug 13, 2009	17.25	17.25	17.01	17.14
4304	NYSE	HRB	Wed, Aug 12, 2009	16.98	17.30	16.98	17.17
4303	NYSE	HRB	Tue, Aug 11, 2009	17.16	17.21	16.89	16.98
4302	NYSE	HRB	Mon, Aug 10, 2009	17.02	17.50	16.92	17.22
4301	NYSE	HRB	Fri, Aug 7, 2009	17.03	17.12	16.83	16.96
4300	NYSE	HRB	Thu, Aug 6, 2009	16.90	17.00	16.80	16.88
4299	NYSE	HRB	Wed, Aug 5, 2009	16.93	16.94	16.71	16.86
4298	NYSE	HRB	Tue, Aug 4, 2009	16.83	16.91	16.65	16.88
4297	NYSE	HRB	Mon, Aug 3, 2009	16.74	16.90	16.52	16.87
4296	NYSE	HRB	Fri, Jul 31, 2009	16.70	16.86	16.60	16.69
4295	NYSE	HRB	Thu, Jul 30, 2009	17.09	17.15	16.69	16.70
4294	NYSE	HRB	Wed, Jul 29, 2009	16.44	17.01	16.43	16.95
4293	NYSE	HRB	Tue, Jul 28, 2009	16.24	16.67	16.24	16.59
4292	NYSE	HRB	Mon, Jul 27, 2009	16.55	16.86	16.23	16.33
4291	NYSE	HRB	Fri, Jul 24, 2009	16.82	16.98	16.55	16.59
4290	NYSE	HRB	Thu, Jul 23, 2009	17.20	17.20	16.75	16.82
4289	NYSE	HRB	Wed, Jul 22, 2009	17.31	17.31	16.88	17.11
4288	NYSE	HRB	Tue, Jul 21, 2009	17.39	17.85	16.77	17.02
4287	NYSE	HRB	Mon, Jul 20, 2009	17.40	17.46	17.17	17.25
4286	NYSE	HRB	Fri, Jul 17, 2009	17.47	17.47	17.20	17.35
4285	NYSE	HRB	Thu, Jul 16, 2009	17.25	17.55	17.01	17.45
4284	NYSE	HRB	Wed, Jul 15, 2009	16.76	17.24	16.67	17.22
4283	NYSE	HRB	Tue, Jul 14, 2009	16.48	16.75	16.32	16.61
4282	NYSE	HRB	Mon, Jul 13, 2009	16.35	16.54	16.01	16.49
4281	NYSE	HRB	Fri, Jul 10, 2009	16.26	16.61	16.16	16.36
4280	NYSE	HRB	Thu, Jul 9, 2009	16.33	16.56	16.15	16.38
4279	NYSE	HRB	Wed, Jul 8, 2009	16.65	16.97	16.37	16.58
4278	NYSE	HRB	Tue, Jul 7, 2009	16.91	17.05	16.61	16.62
4277	NYSE	HRB	Mon, Jul 6, 2009	16.74	17.19	16.60	17.18
4276	NYSE	HRB	Thu, Jul 2, 2009	17.10	17.22	16.73	16.89
4275	NYSE	HRB	Wed, Jul 1, 2009	17.01	17.66	17.01	17.33
4274	NYSE	HRB	Tue, Jun 30, 2009	16.81	17.44	16.62	17.23
4273	NYSE	HRB	Mon, Jun 29, 2009	15.50	15.74	15.26	15.67
4272	NYSE	HRB	Fri, Jun 26, 2009	15.47	15.50	15.07	15.42
4271	NYSE	HRB	Thu, Jun 25, 2009	14.99	15.53	14.88	15.49
4270	NYSE	HRB	Wed, Jun 24, 2009	15.11	15.27	14.98	15.08
4269	NYSE	HRB	Tue, Jun 23, 2009	15.11	15.26	14.98	15.00
4268	NYSE	HRB	Mon, Jun 22, 2009	15.25	15.47	15.07	15.14
4267	NYSE	HRB	Fri, Jun 19, 2009	15.52	15.52	15.23	15.38
4266	NYSE	HRB	Thu, Jun 18, 2009	15.35	15.58	15.23	15.46
4265	NYSE	HRB	Wed, Jun 17, 2009	15.09	15.58	15.09	15.29
4264	NYSE	HRB	Tue, Jun 16, 2009	15.25	15.41	14.99	15.13
4263	NYSE	HRB	Mon, Jun 15, 2009	15.66	15.67	15.09	15.18
4262	NYSE	HRB	Fri, Jun 12, 2009	15.66	15.80	15.35	15.69
4261	NYSE	HRB	Thu, Jun 11, 2009	15.80	15.94	15.66	15.71
4260	NYSE	HRB	Wed, Jun 10, 2009	15.81	15.82	15.50	15.76
4259	NYSE	HRB	Tue, Jun 9, 2009	15.62	15.91	15.61	15.76
4258	NYSE	HRB	Mon, Jun 8, 2009	16.02	16.02	15.47	15.70
4257	NYSE	HRB	Fri, Jun 5, 2009	15.87	16.30	15.75	16.14
4256	NYSE	HRB	Thu, Jun 4, 2009	15.53	15.78	15.31	15.76
4255	NYSE	HRB	Wed, Jun 3, 2009	15.01	15.50	14.86	15.49
4254	NYSE	HRB	Tue, Jun 2, 2009	15.02	15.48	14.96	15.13
4253	NYSE	HRB	Mon, Jun 1, 2009	14.75	15.16	14.54	15.03
4252	NYSE	HRB	Fri, May 29, 2009	14.49	14.62	14.19	14.60
4251	NYSE	HRB	Thu, May 28, 2009	14.00	14.47	14.00	14.45
4250	NYSE	HRB	Wed, May 27, 2009	14.62	14.72	14.09	14.18
4249	NYSE	HRB	Tue, May 26, 2009	14.05	14.98	13.90	14.85
4248	NYSE	HRB	Fri, May 22, 2009	14.01	14.46	13.94	14.16
4247	NYSE	HRB	Thu, May 21, 2009	14.26	14.32	13.84	13.97
4246	NYSE	HRB	Wed, May 20, 2009	14.27	14.58	14.21	14.45
4245	NYSE	HRB	Tue, May 19, 2009	14.36	14.53	14.02	14.14
4244	NYSE	HRB	Mon, May 18, 2009	14.05	14.46	13.73	14.42
4243	NYSE	HRB	Fri, May 15, 2009	13.96	14.23	13.89	13.94
4242	NYSE	HRB	Thu, May 14, 2009	14.28	14.28	13.82	13.98
4241	NYSE	HRB	Wed, May 13, 2009	14.88	14.88	14.27	14.28
4240	NYSE	HRB	Tue, May 12, 2009	15.20	15.25	14.74	14.90
4239	NYSE	HRB	Mon, May 11, 2009	15.09	15.26	14.98	15.10
4238	NYSE	HRB	Fri, May 8, 2009	15.47	15.49	14.98	15.26
4237	NYSE	HRB	Thu, May 7, 2009	15.47	15.47	15.08	15.26
4236	NYSE	HRB	Wed, May 6, 2009	15.40	15.47	15.06	15.34
4235	NYSE	HRB	Tue, May 5, 2009	15.50	15.60	15.05	15.19
4234	NYSE	HRB	Mon, May 4, 2009	15.20	15.50	14.83	15.50
4233	NYSE	HRB	Fri, May 1, 2009	15.51	15.52	14.91	15.00
4232	NYSE	HRB	Thu, Apr 30, 2009	15.30	15.51	15.09	15.14
4231	NYSE	HRB	Wed, Apr 29, 2009	14.78	15.33	14.71	15.15
4230	NYSE	HRB	Tue, Apr 28, 2009	15.07	15.63	14.69	14.78
4229	NYSE	HRB	Mon, Apr 27, 2009	15.19	15.64	15.05	15.21
4228	NYSE	HRB	Fri, Apr 24, 2009	15.84	15.98	15.15	15.24
4227	NYSE	HRB	Thu, Apr 23, 2009	15.92	16.04	15.58	15.69
4226	NYSE	HRB	Wed, Apr 22, 2009	16.22	16.36	15.90	15.96
4225	NYSE	HRB	Tue, Apr 21, 2009	15.89	16.24	15.64	16.24
4224	NYSE	HRB	Mon, Apr 20, 2009	16.18	16.78	15.86	15.89
4223	NYSE	HRB	Fri, Apr 17, 2009	16.41	16.73	16.15	16.39
4222	NYSE	HRB	Thu, Apr 16, 2009	16.11	16.57	15.92	16.41
4221	NYSE	HRB	Wed, Apr 15, 2009	15.80	16.06	15.70	15.98
4220	NYSE	HRB	Tue, Apr 14, 2009	15.56	16.15	15.56	15.86
4219	NYSE	HRB	Mon, Apr 13, 2009	15.68	15.74	15.25	15.67
4218	NYSE	HRB	Thu, Apr 9, 2009	16.46	16.60	15.18	15.58
4217	NYSE	HRB	Wed, Apr 8, 2009	16.74	16.97	16.23	16.38
4216	NYSE	HRB	Tue, Apr 7, 2009	17.02	17.33	16.65	16.65
4215	NYSE	HRB	Mon, Apr 6, 2009	17.50	17.78	17.13	17.28
4214	NYSE	HRB	Fri, Apr 3, 2009	17.91	18.26	17.59	17.80
4213	NYSE	HRB	Thu, Apr 2, 2009	18.08	18.49	17.73	18.02
4212	NYSE	HRB	Wed, Apr 1, 2009	17.98	18.23	17.55	17.70
4211	NYSE	HRB	Tue, Mar 31, 2009	17.46	18.54	17.23	18.19
4210	NYSE	HRB	Mon, Mar 30, 2009	16.94	17.59	16.84	17.38
4209	NYSE	HRB	Fri, Mar 27, 2009	17.25	17.60	17.10	17.32
4208	NYSE	HRB	Thu, Mar 26, 2009	17.24	17.62	17.11	17.42
4207	NYSE	HRB	Wed, Mar 25, 2009	16.56	17.28	16.54	17.05
4206	NYSE	HRB	Tue, Mar 24, 2009	17.22	17.57	16.24	16.54
4205	NYSE	HRB	Mon, Mar 23, 2009	19.52	19.71	17.01	17.38
4204	NYSE	HRB	Fri, Mar 20, 2009	19.60	19.71	19.00	19.13
4203	NYSE	HRB	Thu, Mar 19, 2009	19.35	19.66	19.27	19.48
4202	NYSE	HRB	Wed, Mar 18, 2009	18.84	19.52	18.36	19.43
4201	NYSE	HRB	Tue, Mar 17, 2009	18.84	19.45	18.66	19.42
4200	NYSE	HRB	Mon, Mar 16, 2009	18.97	19.27	18.69	18.84
4199	NYSE	HRB	Fri, Mar 13, 2009	19.01	19.06	18.57	18.84
4198	NYSE	HRB	Thu, Mar 12, 2009	18.17	19.09	17.98	18.99
4197	NYSE	HRB	Wed, Mar 11, 2009	18.42	18.51	18.02	18.18
4196	NYSE	HRB	Tue, Mar 10, 2009	18.07	18.25	17.75	18.24
4195	NYSE	HRB	Mon, Mar 9, 2009	18.49	18.63	17.67	17.82
4194	NYSE	HRB	Fri, Mar 6, 2009	18.91	19.34	18.18	18.68
4193	NYSE	HRB	Thu, Mar 5, 2009	18.00	18.00	17.11	17.32
4192	NYSE	HRB	Wed, Mar 4, 2009	17.62	18.79	17.62	18.09
4191	NYSE	HRB	Tue, Mar 3, 2009	18.71	18.77	18.03	18.17
4190	NYSE	HRB	Mon, Mar 2, 2009	18.72	19.00	18.34	18.47
4189	NYSE	HRB	Fri, Feb 27, 2009	19.33	19.61	18.97	19.10
4188	NYSE	HRB	Thu, Feb 26, 2009	20.06	20.39	19.47	19.55
4187	NYSE	HRB	Wed, Feb 25, 2009	19.17	20.62	19.17	20.14
4186	NYSE	HRB	Tue, Feb 24, 2009	19.85	20.21	19.56	20.09
4185	NYSE	HRB	Mon, Feb 23, 2009	20.62	20.68	19.49	19.56
4184	NYSE	HRB	Fri, Feb 20, 2009	20.00	21.13	19.91	20.41
4183	NYSE	HRB	Thu, Feb 19, 2009	20.91	21.30	20.12	20.19
4182	NYSE	HRB	Wed, Feb 18, 2009	21.15	21.25	20.52	20.68
4181	NYSE	HRB	Tue, Feb 17, 2009	21.19	21.37	20.80	21.07
4180	NYSE	HRB	Fri, Feb 13, 2009	21.83	21.92	21.45	21.55
4179	NYSE	HRB	Thu, Feb 12, 2009	21.64	21.90	21.06	21.88
4178	NYSE	HRB	Wed, Feb 11, 2009	21.57	21.87	21.40	21.83
4177	NYSE	HRB	Tue, Feb 10, 2009	22.41	22.77	21.26	21.48
4176	NYSE	HRB	Mon, Feb 9, 2009	22.66	22.79	22.13	22.70
4175	NYSE	HRB	Fri, Feb 6, 2009	21.66	22.98	21.66	22.80
4174	NYSE	HRB	Thu, Feb 5, 2009	20.99	21.91	20.99	21.83
4173	NYSE	HRB	Wed, Feb 4, 2009	21.50	21.76	21.11	21.26
4172	NYSE	HRB	Tue, Feb 3, 2009	21.28	21.54	20.60	21.36
4171	NYSE	HRB	Mon, Feb 2, 2009	20.86	21.24	20.48	21.11
4170	NYSE	HRB	Fri, Jan 30, 2009	20.95	21.21	20.57	20.73
4169	NYSE	HRB	Thu, Jan 29, 2009	21.29	21.50	20.81	20.92
4168	NYSE	HRB	Wed, Jan 28, 2009	21.94	22.27	20.97	21.51
4167	NYSE	HRB	Tue, Jan 27, 2009	21.12	21.63	20.65	21.55
4166	NYSE	HRB	Mon, Jan 26, 2009	20.78	21.27	20.69	20.97
4165	NYSE	HRB	Fri, Jan 23, 2009	20.11	21.00	20.00	20.77
4164	NYSE	HRB	Thu, Jan 22, 2009	20.25	20.99	20.16	20.57
4163	NYSE	HRB	Wed, Jan 21, 2009	20.32	21.22	19.81	20.47
4162	NYSE	HRB	Tue, Jan 20, 2009	20.37	21.09	19.94	20.02
4161	NYSE	HRB	Fri, Jan 16, 2009	21.13	21.85	20.26	20.88
4160	NYSE	HRB	Thu, Jan 15, 2009	20.69	21.19	20.45	20.99
4159	NYSE	HRB	Wed, Jan 14, 2009	20.30	20.81	20.24	20.53
4158	NYSE	HRB	Tue, Jan 13, 2009	20.83	21.06	20.42	20.75
4157	NYSE	HRB	Mon, Jan 12, 2009	21.00	21.42	20.69	20.92
4156	NYSE	HRB	Fri, Jan 9, 2009	21.75	22.00	21.16	21.24
4155	NYSE	HRB	Thu, Jan 8, 2009	21.53	22.07	21.34	21.59
4154	NYSE	HRB	Wed, Jan 7, 2009	22.31	22.82	21.91	22.07
4153	NYSE	HRB	Tue, Jan 6, 2009	23.27	23.27	22.58	22.74
4152	NYSE	HRB	Mon, Jan 5, 2009	22.30	23.19	22.05	23.08
4151	NYSE	HRB	Fri, Jan 2, 2009	23.00	23.11	21.55	22.51
4150	NYSE	HRB	Wed, Dec 31, 2008	22.39	22.86	22.08	22.72
4149	NYSE	HRB	Tue, Dec 30, 2008	21.90	22.44	21.60	22.33
4148	NYSE	HRB	Mon, Dec 29, 2008	22.01	22.05	21.42	21.71
4147	NYSE	HRB	Fri, Dec 26, 2008	22.00	22.07	21.71	22.07
4146	NYSE	HRB	Wed, Dec 24, 2008	23.07	23.07	21.45	21.91
4145	NYSE	HRB	Tue, Dec 23, 2008	21.15	21.88	20.41	21.65
4144	NYSE	HRB	Mon, Dec 22, 2008	22.00	22.18	20.39	21.00
4143	NYSE	HRB	Fri, Dec 19, 2008	22.50	22.50	21.64	21.80
4142	NYSE	HRB	Thu, Dec 18, 2008	22.35	22.49	21.64	21.86
4141	NYSE	HRB	Wed, Dec 17, 2008	21.62	22.31	21.29	22.05
4140	NYSE	HRB	Tue, Dec 16, 2008	20.62	21.99	20.35	21.89
4139	NYSE	HRB	Mon, Dec 15, 2008	21.08	21.74	20.45	20.77
4138	NYSE	HRB	Fri, Dec 12, 2008	19.87	21.11	19.66	21.03
4137	NYSE	HRB	Thu, Dec 11, 2008	20.17	21.10	20.02	20.49
4136	NYSE	HRB	Wed, Dec 10, 2008	19.78	20.70	19.52	20.29
4135	NYSE	HRB	Tue, Dec 9, 2008	20.80	20.87	19.39	19.60
4134	NYSE	HRB	Mon, Dec 8, 2008	20.68	20.82	19.97	20.35
4133	NYSE	HRB	Fri, Dec 5, 2008	19.21	20.32	19.03	20.18
4132	NYSE	HRB	Thu, Dec 4, 2008	19.30	20.89	19.20	19.79
4131	NYSE	HRB	Wed, Dec 3, 2008	18.13	19.95	17.95	19.60
4130	NYSE	HRB	Tue, Dec 2, 2008	16.77	18.41	16.77	18.20
4129	NYSE	HRB	Mon, Dec 1, 2008	18.63	19.88	17.40	17.42
4128	NYSE	HRB	Fri, Nov 28, 2008	19.10	19.71	18.91	19.13
4127	NYSE	HRB	Wed, Nov 26, 2008	17.22	19.08	17.22	18.95
4126	NYSE	HRB	Tue, Nov 25, 2008	18.50	19.76	17.69	18.98
4125	NYSE	HRB	Mon, Nov 24, 2008	17.69	18.74	17.18	18.44
4124	NYSE	HRB	Fri, Nov 21, 2008	16.02	17.42	15.37	17.36
4123	NYSE	HRB	Thu, Nov 20, 2008	16.42	17.20	15.65	15.77
4122	NYSE	HRB	Wed, Nov 19, 2008	16.94	18.26	16.56	16.61
4121	NYSE	HRB	Tue, Nov 18, 2008	17.22	17.91	16.95	17.83
4120	NYSE	HRB	Mon, Nov 17, 2008	17.44	18.02	17.22	17.39
4119	NYSE	HRB	Fri, Nov 14, 2008	18.43	18.91	17.33	17.68
4118	NYSE	HRB	Thu, Nov 13, 2008	17.59	18.85	16.56	18.79
4117	NYSE	HRB	Wed, Nov 12, 2008	17.63	18.02	17.36	17.43
4116	NYSE	HRB	Tue, Nov 11, 2008	18.21	18.65	17.55	18.01
4115	NYSE	HRB	Mon, Nov 10, 2008	19.30	19.45	16.70	18.54
4114	NYSE	HRB	Fri, Nov 7, 2008	17.98	18.89	17.66	18.84
4113	NYSE	HRB	Thu, Nov 6, 2008	18.37	18.61	17.71	17.87
4112	NYSE	HRB	Wed, Nov 5, 2008	20.17	20.68	18.21	18.38
4111	NYSE	HRB	Tue, Nov 4, 2008	20.17	20.71	19.84	20.56
4110	NYSE	HRB	Mon, Nov 3, 2008	20.00	20.00	19.58	19.71
4109	NYSE	HRB	Fri, Oct 31, 2008	19.00	19.85	18.85	19.72
4108	NYSE	HRB	Thu, Oct 30, 2008	19.35	19.56	18.44	18.74
4107	NYSE	HRB	Wed, Oct 29, 2008	18.37	19.89	18.08	18.73
4106	NYSE	HRB	Tue, Oct 28, 2008	15.62	18.87	15.48	18.35
4105	NYSE	HRB	Mon, Oct 27, 2008	15.00	16.26	15.00	15.46
4104	NYSE	HRB	Fri, Oct 24, 2008	16.00	16.99	15.39	15.52
4103	NYSE	HRB	Thu, Oct 23, 2008	16.99	17.34	16.01	16.77
4102	NYSE	HRB	Wed, Oct 22, 2008	17.03	17.75	16.53	16.94
4101	NYSE	HRB	Tue, Oct 21, 2008	18.51	18.78	17.70	17.97
4100	NYSE	HRB	Mon, Oct 20, 2008	17.42	18.33	17.42	17.98
4099	NYSE	HRB	Fri, Oct 17, 2008	17.02	18.89	17.02	18.01
4098	NYSE	HRB	Thu, Oct 16, 2008	16.36	18.92	16.35	18.05
4097	NYSE	HRB	Wed, Oct 15, 2008	19.67	21.50	17.28	17.36
4096	NYSE	HRB	Tue, Oct 14, 2008	21.47	22.00	18.61	19.03
4095	NYSE	HRB	Mon, Oct 13, 2008	18.06	20.47	16.36	20.45
4094	NYSE	HRB	Fri, Oct 10, 2008	16.24	18.36	15.53	17.38
4093	NYSE	HRB	Thu, Oct 9, 2008	18.26	19.60	16.86	16.86
4092	NYSE	HRB	Wed, Oct 8, 2008	20.45	20.67	18.19	19.28
4091	NYSE	HRB	Tue, Oct 7, 2008	21.94	23.00	19.28	19.43
4090	NYSE	HRB	Mon, Oct 6, 2008	23.20	24.15	21.74	21.74
4089	NYSE	HRB	Fri, Oct 3, 2008	23.80	25.00	22.79	23.72
4088	NYSE	HRB	Thu, Oct 2, 2008	24.09	25.94	23.74	24.21
4087	NYSE	HRB	Wed, Oct 1, 2008	22.99	24.42	22.42	23.76
4086	NYSE	HRB	Tue, Sep 30, 2008	22.84	22.91	21.88	22.75
4085	NYSE	HRB	Mon, Sep 29, 2008	25.00	25.00	21.71	22.49
4084	NYSE	HRB	Fri, Sep 26, 2008	23.31	23.31	22.67	23.00
4083	NYSE	HRB	Thu, Sep 25, 2008	23.29	24.19	22.79	23.18
4082	NYSE	HRB	Wed, Sep 24, 2008	23.66	23.99	22.99	23.12
4081	NYSE	HRB	Tue, Sep 23, 2008	24.52	24.71	22.53	23.66
4080	NYSE	HRB	Mon, Sep 22, 2008	24.51	25.00	22.85	22.99
4079	NYSE	HRB	Fri, Sep 19, 2008	24.68	27.97	24.61	25.06
4078	NYSE	HRB	Thu, Sep 18, 2008	23.02	24.51	22.66	24.00
4077	NYSE	HRB	Wed, Sep 17, 2008	23.12	23.42	22.61	22.72
4076	NYSE	HRB	Tue, Sep 16, 2008	23.04	23.69	22.80	23.65
4075	NYSE	HRB	Mon, Sep 15, 2008	23.20	24.37	23.20	23.83
4074	NYSE	HRB	Fri, Sep 12, 2008	24.18	24.20	23.66	24.07
4073	NYSE	HRB	Thu, Sep 11, 2008	23.27	24.21	23.00	24.16
4072	NYSE	HRB	Wed, Sep 10, 2008	24.26	24.34	23.49	23.61
4071	NYSE	HRB	Tue, Sep 9, 2008	24.87	26.10	23.91	24.07
4070	NYSE	HRB	Mon, Sep 8, 2008	26.13	26.13	24.16	24.73
4069	NYSE	HRB	Fri, Sep 5, 2008	23.99	24.25	23.50	24.24
4068	NYSE	HRB	Thu, Sep 4, 2008	24.70	25.40	23.68	23.93
4067	NYSE	HRB	Wed, Sep 3, 2008	26.39	26.66	25.36	26.50
4066	NYSE	HRB	Tue, Sep 2, 2008	26.00	26.24	25.01	25.56
4065	NYSE	HRB	Fri, Aug 29, 2008	25.58	25.80	25.38	25.54
4064	NYSE	HRB	Thu, Aug 28, 2008	24.10	25.57	24.10	25.57
4063	NYSE	HRB	Wed, Aug 27, 2008	24.90	25.23	24.43	25.00
4062	NYSE	HRB	Tue, Aug 26, 2008	24.50	24.92	24.41	24.91
4061	NYSE	HRB	Mon, Aug 25, 2008	25.03	25.19	24.55	24.60
4060	NYSE	HRB	Fri, Aug 22, 2008	25.27	25.47	24.88	25.21
4059	NYSE	HRB	Thu, Aug 21, 2008	24.75	25.39	24.66	25.27
4058	NYSE	HRB	Wed, Aug 20, 2008	24.85	25.10	24.35	24.93
4057	NYSE	HRB	Tue, Aug 19, 2008	24.84	25.57	24.49	24.81
4056	NYSE	HRB	Mon, Aug 18, 2008	25.11	25.39	24.72	24.84
4055	NYSE	HRB	Fri, Aug 15, 2008	25.54	25.54	24.65	24.99
4054	NYSE	HRB	Thu, Aug 14, 2008	24.15	24.85	24.15	24.66
4053	NYSE	HRB	Wed, Aug 13, 2008	24.67	25.23	24.23	24.48
4052	NYSE	HRB	Tue, Aug 12, 2008	25.38	25.39	24.54	24.70
4051	NYSE	HRB	Mon, Aug 11, 2008	24.47	25.59	24.47	25.41
4050	NYSE	HRB	Fri, Aug 8, 2008	24.26	24.99	24.26	24.85
4049	NYSE	HRB	Thu, Aug 7, 2008	24.47	24.92	24.16	24.40
4048	NYSE	HRB	Wed, Aug 6, 2008	24.92	25.00	24.56	24.75
4047	NYSE	HRB	Tue, Aug 5, 2008	23.86	25.00	23.83	24.97
4046	NYSE	HRB	Mon, Aug 4, 2008	24.28	24.71	23.89	24.41
4045	NYSE	HRB	Fri, Aug 1, 2008	24.31	24.67	23.73	24.28
4044	NYSE	HRB	Thu, Jul 31, 2008	23.95	24.65	23.75	24.33
4043	NYSE	HRB	Wed, Jul 30, 2008	23.90	24.25	23.69	24.09
4042	NYSE	HRB	Tue, Jul 29, 2008	23.24	24.33	22.95	24.33
4041	NYSE	HRB	Mon, Jul 28, 2008	23.65	23.83	23.15	23.18
4040	NYSE	HRB	Fri, Jul 25, 2008	23.93	24.00	23.52	23.76
4039	NYSE	HRB	Thu, Jul 24, 2008	24.06	24.49	23.69	23.74
4038	NYSE	HRB	Wed, Jul 23, 2008	24.40	24.58	23.99	24.08
4037	NYSE	HRB	Tue, Jul 22, 2008	23.34	24.43	23.20	24.34
4036	NYSE	HRB	Mon, Jul 21, 2008	23.92	24.01	23.30	23.46
4035	NYSE	HRB	Fri, Jul 18, 2008	24.08	24.20	23.45	24.10
4034	NYSE	HRB	Thu, Jul 17, 2008	23.19	24.23	22.89	24.08
4033	NYSE	HRB	Wed, Jul 16, 2008	22.46	23.62	22.41	23.55
4032	NYSE	HRB	Tue, Jul 15, 2008	22.00	22.80	21.55	22.48
4031	NYSE	HRB	Mon, Jul 14, 2008	22.54	22.94	22.04	22.19
4030	NYSE	HRB	Fri, Jul 11, 2008	22.53	22.71	22.02	22.48
4029	NYSE	HRB	Thu, Jul 10, 2008	23.82	23.84	22.29	22.88
4028	NYSE	HRB	Wed, Jul 9, 2008	23.54	24.15	23.07	23.86
4027	NYSE	HRB	Tue, Jul 8, 2008	22.75	23.62	22.67	23.54
4026	NYSE	HRB	Mon, Jul 7, 2008	21.81	23.00	21.81	22.75
4025	NYSE	HRB	Thu, Jul 3, 2008	22.07	22.30	21.71	21.81
4024	NYSE	HRB	Wed, Jul 2, 2008	21.57	22.16	21.12	21.88
4023	NYSE	HRB	Tue, Jul 1, 2008	21.11	21.87	20.96	21.57
4022	NYSE	HRB	Mon, Jun 30, 2008	22.56	22.85	21.32	21.40
4021	NYSE	HRB	Fri, Jun 27, 2008	20.77	21.23	20.61	20.82
4020	NYSE	HRB	Thu, Jun 26, 2008	21.30	21.54	20.59	20.80
4019	NYSE	HRB	Wed, Jun 25, 2008	21.25	22.01	21.25	21.58
4018	NYSE	HRB	Tue, Jun 24, 2008	21.25	21.38	20.88	21.14
4017	NYSE	HRB	Mon, Jun 23, 2008	20.40	21.60	20.40	21.36
4016	NYSE	HRB	Fri, Jun 20, 2008	23.10	23.17	20.72	20.74
4015	NYSE	HRB	Thu, Jun 19, 2008	23.20	23.38	22.75	23.12
4014	NYSE	HRB	Wed, Jun 18, 2008	23.41	23.66	23.11	23.13
4013	NYSE	HRB	Tue, Jun 17, 2008	24.22	24.23	23.40	23.41
4012	NYSE	HRB	Mon, Jun 16, 2008	22.83	23.62	22.83	23.46
4011	NYSE	HRB	Fri, Jun 13, 2008	21.99	22.38	21.96	22.32
4010	NYSE	HRB	Thu, Jun 12, 2008	22.31	22.52	21.80	22.04
4009	NYSE	HRB	Wed, Jun 11, 2008	22.30	22.83	22.11	22.11
4008	NYSE	HRB	Tue, Jun 10, 2008	22.62	22.96	22.58	22.75
4007	NYSE	HRB	Mon, Jun 9, 2008	22.28	23.21	22.13	22.74
4006	NYSE	HRB	Fri, Jun 6, 2008	23.22	23.82	22.92	22.98
4005	NYSE	HRB	Thu, Jun 5, 2008	23.74	24.49	23.52	23.85
4004	NYSE	HRB	Wed, Jun 4, 2008	23.65	23.92	23.46	23.70
4003	NYSE	HRB	Tue, Jun 3, 2008	23.24	23.97	23.24	23.60
4002	NYSE	HRB	Mon, Jun 2, 2008	23.29	23.55	23.02	23.34
4001	NYSE	HRB	Fri, May 30, 2008	23.13	23.51	22.98	23.34
4000	NYSE	HRB	Thu, May 29, 2008	22.50	23.30	22.19	23.10
3999	NYSE	HRB	Wed, May 28, 2008	23.30	23.30	22.34	22.59
3998	NYSE	HRB	Tue, May 27, 2008	22.59	23.13	22.55	22.73
3997	NYSE	HRB	Fri, May 23, 2008	22.77	22.93	22.60	22.63
3996	NYSE	HRB	Thu, May 22, 2008	23.00	23.06	22.45	22.92
3995	NYSE	HRB	Wed, May 21, 2008	23.10	23.41	22.87	22.93
3994	NYSE	HRB	Tue, May 20, 2008	23.75	23.75	22.98	23.10
3993	NYSE	HRB	Mon, May 19, 2008	23.64	23.98	23.19	23.68
3992	NYSE	HRB	Fri, May 16, 2008	23.94	24.01	23.24	23.68
3991	NYSE	HRB	Thu, May 15, 2008	24.18	24.24	23.79	23.79
3990	NYSE	HRB	Wed, May 14, 2008	24.43	24.64	24.05	24.21
3989	NYSE	HRB	Tue, May 13, 2008	24.02	24.45	23.96	24.37
3988	NYSE	HRB	Mon, May 12, 2008	23.42	24.03	23.28	24.01
3987	NYSE	HRB	Fri, May 9, 2008	21.15	23.70	20.81	23.57
3986	NYSE	HRB	Thu, May 8, 2008	22.00	22.05	21.61	21.86
3985	NYSE	HRB	Wed, May 7, 2008	22.49	22.75	21.78	21.83
3984	NYSE	HRB	Tue, May 6, 2008	22.03	22.63	21.84	22.52
3983	NYSE	HRB	Mon, May 5, 2008	22.08	22.68	21.86	22.42
3982	NYSE	HRB	Fri, May 2, 2008	23.08	23.08	22.49	22.55
3981	NYSE	HRB	Thu, May 1, 2008	21.85	23.00	21.85	22.90
3980	NYSE	HRB	Wed, Apr 30, 2008	21.53	22.20	21.53	21.87
3979	NYSE	HRB	Tue, Apr 29, 2008	21.93	22.11	21.66	21.68
3978	NYSE	HRB	Mon, Apr 28, 2008	22.10	22.13	21.79	21.97
3977	NYSE	HRB	Fri, Apr 25, 2008	22.23	22.27	21.50	22.05
3976	NYSE	HRB	Thu, Apr 24, 2008	21.27	22.18	21.27	22.08
3975	NYSE	HRB	Wed, Apr 23, 2008	21.13	21.99	20.86	21.27
3974	NYSE	HRB	Tue, Apr 22, 2008	21.21	21.21	20.49	21.03
3973	NYSE	HRB	Mon, Apr 21, 2008	21.47	21.48	21.13	21.34
3972	NYSE	HRB	Fri, Apr 18, 2008	21.82	21.93	21.36	21.46
3971	NYSE	HRB	Thu, Apr 17, 2008	21.08	21.46	21.04	21.37
3970	NYSE	HRB	Wed, Apr 16, 2008	20.81	21.24	20.67	21.18
3969	NYSE	HRB	Tue, Apr 15, 2008	20.64	20.70	20.20	20.56
3968	NYSE	HRB	Mon, Apr 14, 2008	20.09	20.89	20.09	20.43
3967	NYSE	HRB	Fri, Apr 11, 2008	21.33	21.53	20.76	20.88
3966	NYSE	HRB	Thu, Apr 10, 2008	21.01	21.60	21.01	21.33
3965	NYSE	HRB	Wed, Apr 9, 2008	21.67	21.93	21.53	21.66
3964	NYSE	HRB	Tue, Apr 8, 2008	21.31	21.86	21.24	21.71
3963	NYSE	HRB	Mon, Apr 7, 2008	21.55	21.75	20.84	21.41
3962	NYSE	HRB	Fri, Apr 4, 2008	21.86	21.86	21.12	21.44
3961	NYSE	HRB	Thu, Apr 3, 2008	21.18	21.64	20.76	21.15
3960	NYSE	HRB	Wed, Apr 2, 2008	21.38	21.61	21.16	21.26
3959	NYSE	HRB	Tue, Apr 1, 2008	20.68	21.41	20.68	21.38
3958	NYSE	HRB	Mon, Mar 31, 2008	20.96	21.07	20.71	20.76
3957	NYSE	HRB	Fri, Mar 28, 2008	21.26	21.50	20.81	20.96
3956	NYSE	HRB	Thu, Mar 27, 2008	21.69	21.84	20.98	20.98
3955	NYSE	HRB	Wed, Mar 26, 2008	22.00	22.04	21.50	21.69
3954	NYSE	HRB	Tue, Mar 25, 2008	21.93	22.12	21.72	22.04
3953	NYSE	HRB	Mon, Mar 24, 2008	21.29	22.00	20.94	21.93
3952	NYSE	HRB	Thu, Mar 20, 2008	20.47	21.10	20.32	21.09
3951	NYSE	HRB	Wed, Mar 19, 2008	19.93	20.60	19.91	20.32
3950	NYSE	HRB	Tue, Mar 18, 2008	18.26	19.80	18.26	19.76
3949	NYSE	HRB	Mon, Mar 17, 2008	17.33	18.62	17.32	18.36
3948	NYSE	HRB	Fri, Mar 14, 2008	17.74	18.04	17.35	17.47
3947	NYSE	HRB	Thu, Mar 13, 2008	17.33	17.80	17.32	17.70
3946	NYSE	HRB	Wed, Mar 12, 2008	18.03	18.03	17.56	17.60
3945	NYSE	HRB	Tue, Mar 11, 2008	17.89	17.99	17.59	17.84
3944	NYSE	HRB	Mon, Mar 10, 2008	17.88	17.89	17.48	17.53
3943	NYSE	HRB	Fri, Mar 7, 2008	17.50	17.92	17.49	17.70
3942	NYSE	HRB	Thu, Mar 6, 2008	17.84	18.45	17.60	17.83
3941	NYSE	HRB	Wed, Mar 5, 2008	17.93	17.93	17.13	17.24
3940	NYSE	HRB	Tue, Mar 4, 2008	17.77	18.39	17.56	17.82
3939	NYSE	HRB	Mon, Mar 3, 2008	18.57	18.68	18.22	18.33
3938	NYSE	HRB	Fri, Feb 29, 2008	19.06	19.27	18.57	18.65
3937	NYSE	HRB	Thu, Feb 28, 2008	19.25	19.48	18.98	19.31
3936	NYSE	HRB	Wed, Feb 27, 2008	19.01	19.49	18.93	19.43
3935	NYSE	HRB	Tue, Feb 26, 2008	18.09	19.16	18.09	19.08
3934	NYSE	HRB	Mon, Feb 25, 2008	18.36	18.63	17.95	18.54
3933	NYSE	HRB	Fri, Feb 22, 2008	18.55	18.56	17.89	18.39
3932	NYSE	HRB	Thu, Feb 21, 2008	18.63	18.77	18.45	18.51
3931	NYSE	HRB	Wed, Feb 20, 2008	18.42	18.67	18.24	18.61
3930	NYSE	HRB	Tue, Feb 19, 2008	18.82	18.99	18.38	18.47
3929	NYSE	HRB	Fri, Feb 15, 2008	18.64	18.89	18.37	18.65
3928	NYSE	HRB	Thu, Feb 14, 2008	19.08	19.18	18.87	18.87
3927	NYSE	HRB	Wed, Feb 13, 2008	18.97	19.15	18.75	19.11
3926	NYSE	HRB	Tue, Feb 12, 2008	18.84	18.99	18.57	18.77
3925	NYSE	HRB	Mon, Feb 11, 2008	18.80	18.91	18.63	18.76
3924	NYSE	HRB	Fri, Feb 8, 2008	18.94	19.11	18.60	18.75
3923	NYSE	HRB	Thu, Feb 7, 2008	18.68	19.05	18.60	18.87
3922	NYSE	HRB	Wed, Feb 6, 2008	19.11	19.39	18.71	18.76
3921	NYSE	HRB	Tue, Feb 5, 2008	19.91	19.91	18.98	19.02
3920	NYSE	HRB	Mon, Feb 4, 2008	19.97	20.00	19.49	19.62
3919	NYSE	HRB	Fri, Feb 1, 2008	19.28	19.86	19.28	19.86
3918	NYSE	HRB	Thu, Jan 31, 2008	18.49	19.43	18.26	19.24
3917	NYSE	HRB	Wed, Jan 30, 2008	19.06	19.41	18.65	18.68
3916	NYSE	HRB	Tue, Jan 29, 2008	18.65	19.11	18.43	19.10
3915	NYSE	HRB	Mon, Jan 28, 2008	18.18	18.48	17.91	18.45
3914	NYSE	HRB	Fri, Jan 25, 2008	18.36	18.70	18.01	18.12
3913	NYSE	HRB	Thu, Jan 24, 2008	18.77	18.77	18.16	18.37
3912	NYSE	HRB	Wed, Jan 23, 2008	17.09	18.82	17.09	18.76
3911	NYSE	HRB	Tue, Jan 22, 2008	17.16	18.85	17.16	17.64
3910	NYSE	HRB	Fri, Jan 18, 2008	17.85	18.54	17.81	18.06
3909	NYSE	HRB	Thu, Jan 17, 2008	18.24	18.24	17.74	17.84
3908	NYSE	HRB	Wed, Jan 16, 2008	17.45	18.48	17.41	18.22
3907	NYSE	HRB	Tue, Jan 15, 2008	17.64	17.86	17.52	17.58
3906	NYSE	HRB	Mon, Jan 14, 2008	18.26	18.44	17.77	17.89
3905	NYSE	HRB	Fri, Jan 11, 2008	17.75	18.32	17.73	18.08
3904	NYSE	HRB	Thu, Jan 10, 2008	17.84	18.16	17.50	17.91
3903	NYSE	HRB	Wed, Jan 9, 2008	17.03	17.94	16.98	17.94
3902	NYSE	HRB	Tue, Jan 8, 2008	17.26	17.68	16.89	17.00
3901	NYSE	HRB	Mon, Jan 7, 2008	17.19	17.66	17.02	17.44
3900	NYSE	HRB	Fri, Jan 4, 2008	17.75	17.92	17.15	17.18
3899	NYSE	HRB	Thu, Jan 3, 2008	18.63	18.74	17.57	17.75
3898	NYSE	HRB	Wed, Jan 2, 2008	18.53	18.77	18.09	18.61
3897	NYSE	HRB	Mon, Dec 31, 2007	18.01	18.83	18.01	18.57
3896	NYSE	HRB	Fri, Dec 28, 2007	17.91	18.20	17.69	18.09
3895	NYSE	HRB	Thu, Dec 27, 2007	18.40	18.51	17.90	17.93
3894	NYSE	HRB	Wed, Dec 26, 2007	18.58	18.64	18.20	18.46
3893	NYSE	HRB	Mon, Dec 24, 2007	18.67	19.09	18.34	18.55
3892	NYSE	HRB	Fri, Dec 21, 2007	18.80	19.09	18.45	18.79
3891	NYSE	HRB	Thu, Dec 20, 2007	18.43	18.77	18.38	18.62
3890	NYSE	HRB	Wed, Dec 19, 2007	18.64	18.90	18.12	18.47
3889	NYSE	HRB	Tue, Dec 18, 2007	17.69	18.91	17.69	18.67
3888	NYSE	HRB	Mon, Dec 17, 2007	18.20	18.21	17.57	17.60
3887	NYSE	HRB	Fri, Dec 14, 2007	18.16	18.63	18.01	18.32
3886	NYSE	HRB	Thu, Dec 13, 2007	19.29	19.30	18.32	18.42
3885	NYSE	HRB	Wed, Dec 12, 2007	19.88	19.88	19.10	19.42
3884	NYSE	HRB	Tue, Dec 11, 2007	18.60	20.05	18.60	19.30
3883	NYSE	HRB	Mon, Dec 10, 2007	19.65	20.09	19.62	19.95
3882	NYSE	HRB	Fri, Dec 7, 2007	20.48	20.82	19.92	20.02
3881	NYSE	HRB	Thu, Dec 6, 2007	20.07	20.53	19.88	20.48
3880	NYSE	HRB	Wed, Dec 5, 2007	19.44	20.19	19.27	20.08
3879	NYSE	HRB	Tue, Dec 4, 2007	18.73	19.57	18.40	19.30
3878	NYSE	HRB	Mon, Dec 3, 2007	19.35	19.61	19.29	19.46
3877	NYSE	HRB	Fri, Nov 30, 2007	19.89	19.90	19.51	19.68
3876	NYSE	HRB	Thu, Nov 29, 2007	19.20	19.42	19.03	19.31
3875	NYSE	HRB	Wed, Nov 28, 2007	19.06	19.37	18.89	19.22
3874	NYSE	HRB	Tue, Nov 27, 2007	18.91	19.13	18.60	18.96
3873	NYSE	HRB	Mon, Nov 26, 2007	19.20	19.30	18.84	18.85
3872	NYSE	HRB	Fri, Nov 23, 2007	19.09	19.36	19.07	19.36
3871	NYSE	HRB	Wed, Nov 21, 2007	19.06	19.18	18.88	19.00
3870	NYSE	HRB	Tue, Nov 20, 2007	19.48	19.49	18.78	19.32
3869	NYSE	HRB	Mon, Nov 19, 2007	19.34	19.64	18.97	19.07
3868	NYSE	HRB	Fri, Nov 16, 2007	20.01	20.03	19.19	19.50
3867	NYSE	HRB	Thu, Nov 15, 2007	19.65	20.00	19.47	19.84
3866	NYSE	HRB	Wed, Nov 14, 2007	20.50	20.66	19.87	19.91
3865	NYSE	HRB	Tue, Nov 13, 2007	19.81	20.46	19.60	20.42
3864	NYSE	HRB	Mon, Nov 12, 2007	18.95	20.05	18.95	19.68
3863	NYSE	HRB	Fri, Nov 9, 2007	19.33	19.43	18.94	19.00
3862	NYSE	HRB	Thu, Nov 8, 2007	19.18	19.70	18.77	19.63
3861	NYSE	HRB	Wed, Nov 7, 2007	18.41	19.93	18.41	19.09
3860	NYSE	HRB	Tue, Nov 6, 2007	19.92	20.27	19.40	19.89
3859	NYSE	HRB	Mon, Nov 5, 2007	19.15	20.33	19.15	19.94
3858	NYSE	HRB	Fri, Nov 2, 2007	21.25	21.32	20.25	20.59
3857	NYSE	HRB	Thu, Nov 1, 2007	21.84	21.84	21.07	21.16
3856	NYSE	HRB	Wed, Oct 31, 2007	21.75	21.98	21.53	21.80
3855	NYSE	HRB	Tue, Oct 30, 2007	22.22	22.22	21.72	21.75
3854	NYSE	HRB	Mon, Oct 29, 2007	21.83	21.98	21.69	21.77
3853	NYSE	HRB	Fri, Oct 26, 2007	21.28	21.91	21.28	21.88
3852	NYSE	HRB	Thu, Oct 25, 2007	21.74	21.74	20.85	21.26
3851	NYSE	HRB	Wed, Oct 24, 2007	21.49	21.50	20.78	21.18
3850	NYSE	HRB	Tue, Oct 23, 2007	21.04	21.90	20.61	21.53
3849	NYSE	HRB	Mon, Oct 22, 2007	21.26	21.55	20.98	21.38
3848	NYSE	HRB	Fri, Oct 19, 2007	21.42	22.04	21.31	21.51
3847	NYSE	HRB	Thu, Oct 18, 2007	21.95	22.23	21.84	22.04
3846	NYSE	HRB	Wed, Oct 17, 2007	21.79	22.07	21.59	22.00
3845	NYSE	HRB	Tue, Oct 16, 2007	22.76	22.76	21.77	21.82
3844	NYSE	HRB	Mon, Oct 15, 2007	22.69	22.69	22.22	22.44
3843	NYSE	HRB	Fri, Oct 12, 2007	22.30	22.52	22.21	22.49
3842	NYSE	HRB	Thu, Oct 11, 2007	22.95	22.95	22.01	22.18
3841	NYSE	HRB	Wed, Oct 10, 2007	22.98	22.98	21.94	22.46
3840	NYSE	HRB	Tue, Oct 9, 2007	22.12	22.99	22.05	22.21
3839	NYSE	HRB	Mon, Oct 8, 2007	23.00	23.00	22.00	22.39
3838	NYSE	HRB	Fri, Oct 5, 2007	22.37	22.46	22.21	22.42
3837	NYSE	HRB	Thu, Oct 4, 2007	21.51	22.23	21.51	22.21
3836	NYSE	HRB	Wed, Oct 3, 2007	21.13	21.95	21.13	21.80
3835	NYSE	HRB	Tue, Oct 2, 2007	21.79	21.91	21.32	21.36
3834	NYSE	HRB	Mon, Oct 1, 2007	21.91	22.18	21.20	21.71
3833	NYSE	HRB	Fri, Sep 28, 2007	21.21	21.35	21.09	21.18
3832	NYSE	HRB	Thu, Sep 27, 2007	20.57	21.50	20.57	21.38
3831	NYSE	HRB	Wed, Sep 26, 2007	20.97	21.27	20.90	21.22
3830	NYSE	HRB	Tue, Sep 25, 2007	20.67	20.91	20.49	20.84
3829	NYSE	HRB	Mon, Sep 24, 2007	20.80	21.19	20.52	20.77
3828	NYSE	HRB	Fri, Sep 21, 2007	21.02	21.06	20.68	20.68
3827	NYSE	HRB	Thu, Sep 20, 2007	21.18	21.23	20.73	20.80
3826	NYSE	HRB	Wed, Sep 19, 2007	21.43	21.50	20.95	21.10
3825	NYSE	HRB	Tue, Sep 18, 2007	20.72	21.21	20.52	21.21
3824	NYSE	HRB	Mon, Sep 17, 2007	20.01	20.86	19.99	20.65
3823	NYSE	HRB	Fri, Sep 14, 2007	19.82	20.16	19.73	20.12
3822	NYSE	HRB	Thu, Sep 13, 2007	19.80	19.98	19.58	19.89
3821	NYSE	HRB	Wed, Sep 12, 2007	19.55	19.89	19.50	19.64
3820	NYSE	HRB	Tue, Sep 11, 2007	19.69	19.90	19.59	19.81
3819	NYSE	HRB	Mon, Sep 10, 2007	19.95	20.00	19.55	19.65
3818	NYSE	HRB	Fri, Sep 7, 2007	19.72	20.09	19.63	19.81
3817	NYSE	HRB	Thu, Sep 6, 2007	20.02	20.16	19.91	19.99
3816	NYSE	HRB	Wed, Sep 5, 2007	20.00	20.23	19.72	20.18
3815	NYSE	HRB	Tue, Sep 4, 2007	19.85	20.19	19.68	20.16
3814	NYSE	HRB	Fri, Aug 31, 2007	20.03	20.06	19.51	19.84
3813	NYSE	HRB	Thu, Aug 30, 2007	18.50	20.06	18.43	19.84
3812	NYSE	HRB	Wed, Aug 29, 2007	18.99	19.51	18.81	19.50
3811	NYSE	HRB	Tue, Aug 28, 2007	19.00	19.10	18.81	18.84
3810	NYSE	HRB	Mon, Aug 27, 2007	19.24	19.29	19.11	19.11
3809	NYSE	HRB	Fri, Aug 24, 2007	19.13	19.38	19.06	19.31
3808	NYSE	HRB	Thu, Aug 23, 2007	19.69	19.81	19.14	19.20
3807	NYSE	HRB	Wed, Aug 22, 2007	19.50	19.68	18.93	19.44
3806	NYSE	HRB	Tue, Aug 21, 2007	19.20	20.02	19.08	19.79
3805	NYSE	HRB	Mon, Aug 20, 2007	19.25	19.40	18.95	19.20
3804	NYSE	HRB	Fri, Aug 17, 2007	19.47	19.90	18.69	19.29
3803	NYSE	HRB	Thu, Aug 16, 2007	18.15	18.48	17.96	18.40
3802	NYSE	HRB	Wed, Aug 15, 2007	19.30	19.40	18.23	18.28
3801	NYSE	HRB	Tue, Aug 14, 2007	19.05	19.63	18.88	19.25
3800	NYSE	HRB	Mon, Aug 13, 2007	19.30	19.85	19.02	19.08
3799	NYSE	HRB	Fri, Aug 10, 2007	19.62	19.88	19.44	19.70
3798	NYSE	HRB	Thu, Aug 9, 2007	20.16	20.31	19.02	19.73
3797	NYSE	HRB	Wed, Aug 8, 2007	20.03	20.87	19.94	20.52
3796	NYSE	HRB	Tue, Aug 7, 2007	19.42	20.04	19.34	19.94
3795	NYSE	HRB	Mon, Aug 6, 2007	19.97	20.00	19.31	19.66
3794	NYSE	HRB	Fri, Aug 3, 2007	20.19	20.29	19.79	19.79
3793	NYSE	HRB	Thu, Aug 2, 2007	20.20	20.38	20.08	20.24
3792	NYSE	HRB	Wed, Aug 1, 2007	19.95	20.30	19.70	20.24
3791	NYSE	HRB	Tue, Jul 31, 2007	20.12	20.40	19.91	19.95
3790	NYSE	HRB	Mon, Jul 30, 2007	20.34	20.47	19.90	20.10
3789	NYSE	HRB	Fri, Jul 27, 2007	20.69	20.86	20.44	20.45
3788	NYSE	HRB	Thu, Jul 26, 2007	20.96	21.00	20.38	20.80
3787	NYSE	HRB	Wed, Jul 25, 2007	21.55	21.60	20.96	21.13
3786	NYSE	HRB	Tue, Jul 24, 2007	21.76	21.85	21.28	21.38
3785	NYSE	HRB	Mon, Jul 23, 2007	21.95	22.09	21.88	21.95
3784	NYSE	HRB	Fri, Jul 20, 2007	22.50	22.50	21.75	21.86
3783	NYSE	HRB	Thu, Jul 19, 2007	22.63	22.63	22.44	22.50
3782	NYSE	HRB	Wed, Jul 18, 2007	22.42	22.45	22.06	22.42
3781	NYSE	HRB	Tue, Jul 17, 2007	22.53	22.86	22.40	22.45
3780	NYSE	HRB	Mon, Jul 16, 2007	22.28	22.55	22.28	22.50
3779	NYSE	HRB	Fri, Jul 13, 2007	22.30	22.49	22.29	22.38
3778	NYSE	HRB	Thu, Jul 12, 2007	22.58	22.63	22.27	22.36
3777	NYSE	HRB	Wed, Jul 11, 2007	22.18	22.45	22.09	22.44
3776	NYSE	HRB	Tue, Jul 10, 2007	22.40	22.60	22.31	22.35
3775	NYSE	HRB	Mon, Jul 9, 2007	22.63	22.66	22.26	22.53
3774	NYSE	HRB	Fri, Jul 6, 2007	22.42	22.74	22.25	22.51
3773	NYSE	HRB	Thu, Jul 5, 2007	22.61	22.80	22.14	22.55
3772	NYSE	HRB	Tue, Jul 3, 2007	23.14	23.17	22.88	23.03
3771	NYSE	HRB	Mon, Jul 2, 2007	23.33	23.36	22.98	23.13
3770	NYSE	HRB	Fri, Jun 29, 2007	23.43	23.57	23.23	23.37
3769	NYSE	HRB	Thu, Jun 28, 2007	23.10	23.43	22.82	23.29
3768	NYSE	HRB	Wed, Jun 27, 2007	22.30	23.50	22.30	23.02
3767	NYSE	HRB	Tue, Jun 26, 2007	22.28	22.37	21.98	22.00
3766	NYSE	HRB	Mon, Jun 25, 2007	22.50	22.75	22.05	22.21
3765	NYSE	HRB	Fri, Jun 22, 2007	21.73	22.65	21.63	22.54
3764	NYSE	HRB	Thu, Jun 21, 2007	22.16	22.38	21.40	22.04
3763	NYSE	HRB	Wed, Jun 20, 2007	23.26	23.38	22.71	22.78
3762	NYSE	HRB	Tue, Jun 19, 2007	23.19	23.35	23.06	23.23
3761	NYSE	HRB	Mon, Jun 18, 2007	23.28	23.49	23.16	23.33
3760	NYSE	HRB	Fri, Jun 15, 2007	22.90	23.33	22.87	23.11
3759	NYSE	HRB	Thu, Jun 14, 2007	22.70	22.80	22.59	22.72
3758	NYSE	HRB	Wed, Jun 13, 2007	22.80	22.90	22.51	22.78
3757	NYSE	HRB	Tue, Jun 12, 2007	23.33	23.45	22.71	22.79
3756	NYSE	HRB	Mon, Jun 11, 2007	23.47	23.74	23.00	23.58
3755	NYSE	HRB	Fri, Jun 8, 2007	22.06	22.58	21.97	22.52
3754	NYSE	HRB	Thu, Jun 7, 2007	22.85	22.85	21.86	22.06
3753	NYSE	HRB	Wed, Jun 6, 2007	22.69	23.37	22.69	23.06
3752	NYSE	HRB	Tue, Jun 5, 2007	23.61	23.67	23.33	23.42
3751	NYSE	HRB	Mon, Jun 4, 2007	23.73	23.90	23.64	23.65
3750	NYSE	HRB	Fri, Jun 1, 2007	23.69	24.02	23.64	23.89
3749	NYSE	HRB	Thu, May 31, 2007	23.55	23.71	23.35	23.69
3748	NYSE	HRB	Wed, May 30, 2007	23.51	23.68	23.35	23.60
3747	NYSE	HRB	Tue, May 29, 2007	23.23	23.61	23.23	23.54
3746	NYSE	HRB	Fri, May 25, 2007	23.18	23.30	23.03	23.29
3745	NYSE	HRB	Thu, May 24, 2007	23.33	23.46	23.00	23.04
3744	NYSE	HRB	Wed, May 23, 2007	23.35	23.80	23.29	23.41
3743	NYSE	HRB	Tue, May 22, 2007	23.57	23.65	23.25	23.32
3742	NYSE	HRB	Mon, May 21, 2007	23.26	23.89	23.15	23.46
3741	NYSE	HRB	Fri, May 18, 2007	23.19	23.35	23.08	23.20
3740	NYSE	HRB	Thu, May 17, 2007	22.90	23.15	22.85	23.11
3739	NYSE	HRB	Wed, May 16, 2007	22.79	22.96	22.60	22.91
3738	NYSE	HRB	Tue, May 15, 2007	22.72	23.25	22.60	22.82
3737	NYSE	HRB	Mon, May 14, 2007	22.71	22.91	22.68	22.78
3736	NYSE	HRB	Fri, May 11, 2007	22.38	22.78	22.34	22.78
3735	NYSE	HRB	Thu, May 10, 2007	22.70	22.82	22.39	22.39
3734	NYSE	HRB	Wed, May 9, 2007	22.70	23.06	22.65	22.87
3733	NYSE	HRB	Tue, May 8, 2007	22.60	22.74	22.51	22.68
3732	NYSE	HRB	Mon, May 7, 2007	22.76	22.76	22.48	22.72
3731	NYSE	HRB	Fri, May 4, 2007	22.65	22.70	22.42	22.68
3730	NYSE	HRB	Thu, May 3, 2007	22.77	22.85	22.57	22.64
3729	NYSE	HRB	Wed, May 2, 2007	22.85	22.90	22.59	22.66
3728	NYSE	HRB	Tue, May 1, 2007	22.55	22.97	22.34	22.85
3727	NYSE	HRB	Mon, Apr 30, 2007	22.59	23.05	22.49	22.61
3726	NYSE	HRB	Fri, Apr 27, 2007	22.84	23.02	22.69	22.75
3725	NYSE	HRB	Thu, Apr 26, 2007	22.78	23.10	22.77	22.98
3724	NYSE	HRB	Wed, Apr 25, 2007	22.70	22.85	22.54	22.78
3723	NYSE	HRB	Tue, Apr 24, 2007	22.58	22.85	22.31	22.64
3722	NYSE	HRB	Mon, Apr 23, 2007	22.75	22.93	22.45	22.67
3721	NYSE	HRB	Fri, Apr 20, 2007	23.50	23.62	22.36	22.56
3720	NYSE	HRB	Thu, Apr 19, 2007	21.96	21.96	20.97	21.83
3719	NYSE	HRB	Wed, Apr 18, 2007	21.62	21.89	21.55	21.81
3718	NYSE	HRB	Tue, Apr 17, 2007	21.70	21.80	21.30	21.75
3717	NYSE	HRB	Mon, Apr 16, 2007	21.10	21.46	21.05	21.33
3716	NYSE	HRB	Fri, Apr 13, 2007	20.94	21.18	20.75	20.92
3715	NYSE	HRB	Thu, Apr 12, 2007	20.88	20.92	20.60	20.86
3714	NYSE	HRB	Wed, Apr 11, 2007	20.97	21.08	20.87	20.88
3713	NYSE	HRB	Tue, Apr 10, 2007	20.94	21.04	20.85	21.01
3712	NYSE	HRB	Mon, Apr 9, 2007	21.19	21.20	20.96	21.03
3711	NYSE	HRB	Thu, Apr 5, 2007	21.15	21.35	21.03	21.18
3710	NYSE	HRB	Wed, Apr 4, 2007	21.37	21.68	21.25	21.26
3709	NYSE	HRB	Tue, Apr 3, 2007	21.51	21.65	21.19	21.37
3708	NYSE	HRB	Mon, Apr 2, 2007	21.04	21.52	20.84	21.26
3707	NYSE	HRB	Fri, Mar 30, 2007	20.35	21.20	20.35	21.04
3706	NYSE	HRB	Thu, Mar 29, 2007	21.13	21.25	20.75	20.84
3705	NYSE	HRB	Wed, Mar 28, 2007	20.90	21.10	20.57	21.07
3704	NYSE	HRB	Tue, Mar 27, 2007	21.41	21.50	21.05	21.10
3703	NYSE	HRB	Mon, Mar 26, 2007	21.37	21.61	21.02	21.55
3702	NYSE	HRB	Fri, Mar 23, 2007	21.54	21.60	21.15	21.44
3701	NYSE	HRB	Thu, Mar 22, 2007	21.43	21.72	21.25	21.62
3700	NYSE	HRB	Wed, Mar 21, 2007	21.15	21.50	20.94	21.43
3699	NYSE	HRB	Tue, Mar 20, 2007	21.19	21.43	21.00	21.07
3698	NYSE	HRB	Mon, Mar 19, 2007	21.00	21.07	20.80	21.05
3697	NYSE	HRB	Fri, Mar 16, 2007	21.09	21.40	20.59	20.88
3696	NYSE	HRB	Thu, Mar 15, 2007	20.26	21.07	20.10	20.89
3695	NYSE	HRB	Wed, Mar 14, 2007	19.75	20.33	18.31	20.14
3694	NYSE	HRB	Tue, Mar 13, 2007	19.75	20.55	19.75	20.05
3693	NYSE	HRB	Mon, Mar 12, 2007	21.10	21.16	20.80	20.84
3692	NYSE	HRB	Fri, Mar 9, 2007	21.53	21.55	21.16	21.22
3691	NYSE	HRB	Thu, Mar 8, 2007	21.70	21.77	21.39	21.48
3690	NYSE	HRB	Wed, Mar 7, 2007	21.54	21.72	21.35	21.48
3689	NYSE	HRB	Tue, Mar 6, 2007	21.30	21.56	21.05	21.50
3688	NYSE	HRB	Mon, Mar 5, 2007	21.26	21.46	20.75	20.80
3687	NYSE	HRB	Fri, Mar 2, 2007	21.60	21.75	21.50	21.55
3686	NYSE	HRB	Thu, Mar 1, 2007	21.49	22.00	21.22	21.80
3685	NYSE	HRB	Wed, Feb 28, 2007	21.96	22.09	21.75	21.82
3684	NYSE	HRB	Tue, Feb 27, 2007	22.10	22.25	21.54	21.96
3683	NYSE	HRB	Mon, Feb 26, 2007	22.78	22.89	22.25	22.35
3682	NYSE	HRB	Fri, Feb 23, 2007	24.00	24.05	22.83	22.85
3681	NYSE	HRB	Thu, Feb 22, 2007	22.31	22.59	22.10	22.42
3680	NYSE	HRB	Wed, Feb 21, 2007	22.81	22.85	22.26	22.30
3679	NYSE	HRB	Tue, Feb 20, 2007	23.61	23.70	22.97	22.97
3678	NYSE	HRB	Fri, Feb 16, 2007	23.70	23.79	23.49	23.55
3677	NYSE	HRB	Thu, Feb 15, 2007	23.81	23.92	23.60	23.83
3676	NYSE	HRB	Wed, Feb 14, 2007	23.64	24.04	23.46	23.86
3675	NYSE	HRB	Tue, Feb 13, 2007	23.79	23.98	23.67	23.75
3674	NYSE	HRB	Mon, Feb 12, 2007	23.85	23.95	23.66	23.80
3673	NYSE	HRB	Fri, Feb 9, 2007	24.52	24.67	23.53	23.81
3672	NYSE	HRB	Thu, Feb 8, 2007	24.45	24.63	23.95	24.52
3671	NYSE	HRB	Wed, Feb 7, 2007	24.85	24.95	24.73	24.84
3670	NYSE	HRB	Tue, Feb 6, 2007	24.54	24.86	24.53	24.84
3669	NYSE	HRB	Mon, Feb 5, 2007	24.57	24.77	24.49	24.54
3668	NYSE	HRB	Fri, Feb 2, 2007	24.61	24.80	24.52	24.66
3667	NYSE	HRB	Thu, Feb 1, 2007	24.74	24.91	24.50	24.76
3666	NYSE	HRB	Wed, Jan 31, 2007	24.57	24.65	24.40	24.60
3665	NYSE	HRB	Tue, Jan 30, 2007	24.71	24.76	24.49	24.57
3664	NYSE	HRB	Mon, Jan 29, 2007	24.53	24.78	24.47	24.70
3663	NYSE	HRB	Fri, Jan 26, 2007	24.55	24.58	24.14	24.48
3662	NYSE	HRB	Thu, Jan 25, 2007	24.62	24.72	24.43	24.54
3661	NYSE	HRB	Wed, Jan 24, 2007	24.60	24.61	24.42	24.58
3660	NYSE	HRB	Tue, Jan 23, 2007	24.73	24.77	24.30	24.53
3659	NYSE	HRB	Mon, Jan 22, 2007	24.44	24.70	24.44	24.61
3658	NYSE	HRB	Fri, Jan 19, 2007	24.65	24.67	24.32	24.54
3657	NYSE	HRB	Thu, Jan 18, 2007	24.79	24.80	24.56	24.72
3656	NYSE	HRB	Wed, Jan 17, 2007	24.58	24.80	24.50	24.70
3655	NYSE	HRB	Tue, Jan 16, 2007	24.62	24.71	24.52	24.68
3654	NYSE	HRB	Fri, Jan 12, 2007	24.36	24.86	24.26	24.63
3653	NYSE	HRB	Thu, Jan 11, 2007	24.08	24.52	23.94	24.43
3652	NYSE	HRB	Wed, Jan 10, 2007	23.50	24.65	23.29	23.97
3651	NYSE	HRB	Tue, Jan 9, 2007	23.02	23.67	23.00	23.48
3650	NYSE	HRB	Mon, Jan 8, 2007	23.05	23.33	22.86	23.27
3649	NYSE	HRB	Fri, Jan 5, 2007	23.26	23.28	22.87	22.95
3648	NYSE	HRB	Thu, Jan 4, 2007	23.01	23.33	22.90	23.28
3647	NYSE	HRB	Wed, Jan 3, 2007	23.44	23.59	22.98	23.20
3646	NYSE	HRB	Fri, Dec 29, 2006	23.18	23.21	23.00	23.04
3645	NYSE	HRB	Thu, Dec 28, 2006	23.09	23.25	23.00	23.18
3644	NYSE	HRB	Wed, Dec 27, 2006	23.12	23.23	23.00	23.19
3643	NYSE	HRB	Tue, Dec 26, 2006	22.91	23.06	22.84	23.01
3642	NYSE	HRB	Fri, Dec 22, 2006	23.15	23.18	22.69	22.95
3641	NYSE	HRB	Thu, Dec 21, 2006	23.34	23.42	23.02	23.20
3640	NYSE	HRB	Wed, Dec 20, 2006	23.37	23.39	23.13	23.20
3639	NYSE	HRB	Tue, Dec 19, 2006	23.36	23.54	23.25	23.41
3638	NYSE	HRB	Mon, Dec 18, 2006	23.55	23.63	23.26	23.40
3637	NYSE	HRB	Fri, Dec 15, 2006	23.53	23.68	23.43	23.55
3636	NYSE	HRB	Thu, Dec 14, 2006	23.46	23.64	23.29	23.58
3635	NYSE	HRB	Wed, Dec 13, 2006	23.42	23.58	23.36	23.53
3634	NYSE	HRB	Tue, Dec 12, 2006	23.49	23.59	23.31	23.48
3633	NYSE	HRB	Mon, Dec 11, 2006	23.60	23.63	23.30	23.60
3632	NYSE	HRB	Fri, Dec 8, 2006	23.87	23.91	23.54	23.60
3631	NYSE	HRB	Thu, Dec 7, 2006	23.90	24.05	23.84	23.91
3630	NYSE	HRB	Wed, Dec 6, 2006	23.94	23.95	23.74	23.89
3629	NYSE	HRB	Tue, Dec 5, 2006	23.93	23.97	23.78	23.84
3628	NYSE	HRB	Mon, Dec 4, 2006	23.70	24.00	23.68	23.93
3627	NYSE	HRB	Fri, Dec 1, 2006	23.50	23.86	23.50	23.75
3626	NYSE	HRB	Thu, Nov 30, 2006	23.86	24.14	23.79	24.00
3625	NYSE	HRB	Wed, Nov 29, 2006	23.74	23.96	23.61	23.94
3624	NYSE	HRB	Tue, Nov 28, 2006	23.46	23.84	23.31	23.80
3623	NYSE	HRB	Mon, Nov 27, 2006	23.95	23.98	23.52	23.58
3622	NYSE	HRB	Fri, Nov 24, 2006	23.81	23.96	23.70	23.90
3621	NYSE	HRB	Wed, Nov 22, 2006	23.77	24.03	23.74	24.01
3620	NYSE	HRB	Tue, Nov 21, 2006	23.59	23.87	23.50	23.83
3619	NYSE	HRB	Mon, Nov 20, 2006	23.94	23.94	23.63	23.65
3618	NYSE	HRB	Fri, Nov 17, 2006	23.70	23.94	23.70	23.88
3617	NYSE	HRB	Thu, Nov 16, 2006	23.76	23.86	23.67	23.78
3616	NYSE	HRB	Wed, Nov 15, 2006	23.44	23.70	23.37	23.65
3615	NYSE	HRB	Tue, Nov 14, 2006	23.27	23.62	23.04	23.59
3614	NYSE	HRB	Mon, Nov 13, 2006	23.09	23.65	23.05	23.29
3613	NYSE	HRB	Fri, Nov 10, 2006	23.10	23.26	23.08	23.20
3612	NYSE	HRB	Thu, Nov 9, 2006	23.17	23.28	22.55	23.15
3611	NYSE	HRB	Wed, Nov 8, 2006	23.10	23.39	23.01	23.25
3610	NYSE	HRB	Tue, Nov 7, 2006	22.50	23.66	22.47	23.28
3609	NYSE	HRB	Mon, Nov 6, 2006	21.50	21.90	21.50	21.89
3608	NYSE	HRB	Fri, Nov 3, 2006	21.76	21.84	21.47	21.49
3607	NYSE	HRB	Thu, Nov 2, 2006	21.59	21.70	21.47	21.67
3606	NYSE	HRB	Wed, Nov 1, 2006	21.93	21.94	21.59	21.70
3605	NYSE	HRB	Tue, Oct 31, 2006	21.71	21.93	21.65	21.86
3604	NYSE	HRB	Mon, Oct 30, 2006	21.44	21.62	21.38	21.58
3603	NYSE	HRB	Fri, Oct 27, 2006	21.67	21.72	21.39	21.43
3602	NYSE	HRB	Thu, Oct 26, 2006	21.89	21.89	21.71	21.77
3601	NYSE	HRB	Wed, Oct 25, 2006	21.91	22.05	21.77	21.95
3600	NYSE	HRB	Tue, Oct 24, 2006	21.79	21.89	21.70	21.83
3599	NYSE	HRB	Mon, Oct 23, 2006	21.66	21.92	21.52	21.92
3598	NYSE	HRB	Fri, Oct 20, 2006	21.95	22.00	21.67	21.73
3597	NYSE	HRB	Thu, Oct 19, 2006	21.83	21.90	21.35	21.88
3596	NYSE	HRB	Wed, Oct 18, 2006	21.99	22.05	21.82	21.94
3595	NYSE	HRB	Tue, Oct 17, 2006	22.00	22.00	21.69	21.85
3594	NYSE	HRB	Mon, Oct 16, 2006	21.95	22.05	21.86	22.05
3593	NYSE	HRB	Fri, Oct 13, 2006	22.05	22.12	21.81	22.01
3592	NYSE	HRB	Thu, Oct 12, 2006	21.60	22.03	21.60	22.02
3591	NYSE	HRB	Wed, Oct 11, 2006	21.52	21.59	21.37	21.50
3590	NYSE	HRB	Tue, Oct 10, 2006	21.57	21.70	21.37	21.59
3589	NYSE	HRB	Mon, Oct 9, 2006	21.43	21.69	21.32	21.51
3588	NYSE	HRB	Fri, Oct 6, 2006	21.70	21.70	21.35	21.51
3587	NYSE	HRB	Thu, Oct 5, 2006	21.36	21.81	21.30	21.77
3586	NYSE	HRB	Wed, Oct 4, 2006	21.20	21.63	21.00	21.41
3585	NYSE	HRB	Tue, Oct 3, 2006	21.76	21.76	21.33	21.39
3584	NYSE	HRB	Mon, Oct 2, 2006	21.65	21.80	21.30	21.72
3583	NYSE	HRB	Fri, Sep 29, 2006	21.69	21.80	21.34	21.74
3582	NYSE	HRB	Thu, Sep 28, 2006	21.62	21.78	21.35	21.76
3581	NYSE	HRB	Wed, Sep 27, 2006	21.77	21.87	21.50	21.62
3580	NYSE	HRB	Tue, Sep 26, 2006	21.65	21.92	21.57	21.84
3579	NYSE	HRB	Mon, Sep 25, 2006	21.50	21.64	21.24	21.53
3578	NYSE	HRB	Fri, Sep 22, 2006	21.40	21.50	21.20	21.37
3577	NYSE	HRB	Thu, Sep 21, 2006	21.72	21.73	21.31	21.31
3576	NYSE	HRB	Wed, Sep 20, 2006	21.75	21.87	21.58	21.71
3575	NYSE	HRB	Tue, Sep 19, 2006	21.95	21.99	21.31	21.62
3574	NYSE	HRB	Mon, Sep 18, 2006	21.65	21.88	21.56	21.83
3573	NYSE	HRB	Fri, Sep 15, 2006	21.64	21.82	21.52	21.75
3572	NYSE	HRB	Thu, Sep 14, 2006	21.50	21.60	21.30	21.46
3571	NYSE	HRB	Wed, Sep 13, 2006	21.38	21.54	21.27	21.53
3570	NYSE	HRB	Tue, Sep 12, 2006	21.28	21.46	21.14	21.41
3569	NYSE	HRB	Mon, Sep 11, 2006	21.01	21.52	21.01	21.39
3568	NYSE	HRB	Fri, Sep 8, 2006	20.98	21.20	20.90	21.15
3567	NYSE	HRB	Thu, Sep 7, 2006	21.28	21.32	20.92	20.97
3566	NYSE	HRB	Wed, Sep 6, 2006	21.25	21.33	21.12	21.32
3565	NYSE	HRB	Tue, Sep 5, 2006	21.45	21.69	21.14	21.27
3564	NYSE	HRB	Fri, Sep 1, 2006	20.90	21.37	20.80	21.33
3563	NYSE	HRB	Thu, Aug 31, 2006	20.98	21.12	20.85	21.03
3562	NYSE	HRB	Wed, Aug 30, 2006	20.36	20.98	20.30	20.90
3561	NYSE	HRB	Tue, Aug 29, 2006	20.68	20.75	20.50	20.61
3560	NYSE	HRB	Mon, Aug 28, 2006	20.75	20.81	20.53	20.63
3559	NYSE	HRB	Fri, Aug 25, 2006	20.35	21.28	20.20	20.81
3558	NYSE	HRB	Thu, Aug 24, 2006	22.77	22.89	22.70	22.79
3557	NYSE	HRB	Wed, Aug 23, 2006	22.53	22.88	22.50	22.80
3556	NYSE	HRB	Tue, Aug 22, 2006	22.75	22.77	22.57	22.58
3555	NYSE	HRB	Mon, Aug 21, 2006	22.62	22.89	22.55	22.78
3554	NYSE	HRB	Fri, Aug 18, 2006	22.70	22.92	22.45	22.67
3553	NYSE	HRB	Thu, Aug 17, 2006	22.38	22.73	22.38	22.70
3552	NYSE	HRB	Wed, Aug 16, 2006	22.49	22.53	22.36	22.45
3551	NYSE	HRB	Tue, Aug 15, 2006	22.26	22.56	22.26	22.45
3550	NYSE	HRB	Mon, Aug 14, 2006	22.39	22.46	22.12	22.17
3549	NYSE	HRB	Fri, Aug 11, 2006	22.33	22.48	22.15	22.30
3548	NYSE	HRB	Thu, Aug 10, 2006	21.95	22.50	21.80	22.42
3547	NYSE	HRB	Wed, Aug 9, 2006	22.58	22.71	22.14	22.15
3546	NYSE	HRB	Tue, Aug 8, 2006	22.67	22.90	22.47	22.53
3545	NYSE	HRB	Mon, Aug 7, 2006	22.68	22.80	22.53	22.62
3544	NYSE	HRB	Fri, Aug 4, 2006	22.90	22.93	22.57	22.74
3543	NYSE	HRB	Thu, Aug 3, 2006	22.75	22.92	22.64	22.85
3542	NYSE	HRB	Wed, Aug 2, 2006	22.76	22.88	22.73	22.85
3541	NYSE	HRB	Tue, Aug 1, 2006	22.74	22.88	22.66	22.78
3540	NYSE	HRB	Mon, Jul 31, 2006	22.91	22.98	22.62	22.75
3539	NYSE	HRB	Fri, Jul 28, 2006	22.87	23.05	22.79	22.90
3538	NYSE	HRB	Thu, Jul 27, 2006	23.07	23.39	22.72	22.76
3537	NYSE	HRB	Wed, Jul 26, 2006	23.00	23.23	22.84	22.95
3536	NYSE	HRB	Tue, Jul 25, 2006	22.98	23.25	22.90	23.07
3535	NYSE	HRB	Mon, Jul 24, 2006	22.62	23.05	22.62	23.00
3534	NYSE	HRB	Fri, Jul 21, 2006	23.23	23.23	22.60	22.65
3533	NYSE	HRB	Thu, Jul 20, 2006	23.54	23.54	23.00	23.21
3532	NYSE	HRB	Wed, Jul 19, 2006	23.42	23.79	23.29	23.64
3531	NYSE	HRB	Tue, Jul 18, 2006	23.43	23.60	23.21	23.30
3530	NYSE	HRB	Mon, Jul 17, 2006	23.36	23.57	23.21	23.47
3529	NYSE	HRB	Fri, Jul 14, 2006	23.36	23.53	23.30	23.47
3528	NYSE	HRB	Thu, Jul 13, 2006	23.56	23.56	23.30	23.36
3527	NYSE	HRB	Wed, Jul 12, 2006	23.69	23.80	23.51	23.55
3526	NYSE	HRB	Tue, Jul 11, 2006	23.54	23.69	23.51	23.66
3525	NYSE	HRB	Mon, Jul 10, 2006	23.60	23.84	23.54	23.54
3524	NYSE	HRB	Fri, Jul 7, 2006	23.65	23.85	23.49	23.52
3523	NYSE	HRB	Thu, Jul 6, 2006	23.81	23.98	23.73	23.77
3522	NYSE	HRB	Wed, Jul 5, 2006	23.79	23.86	23.63	23.83
3521	NYSE	HRB	Mon, Jul 3, 2006	23.82	24.06	23.77	23.94
3520	NYSE	HRB	Fri, Jun 30, 2006	23.90	24.10	23.78	23.86
3519	NYSE	HRB	Thu, Jun 29, 2006	23.90	24.03	23.73	23.89
3518	NYSE	HRB	Wed, Jun 28, 2006	23.87	24.05	23.65	23.76
3517	NYSE	HRB	Tue, Jun 27, 2006	24.10	24.22	23.85	23.86
3516	NYSE	HRB	Mon, Jun 26, 2006	24.28	24.30	24.13	24.19
3515	NYSE	HRB	Fri, Jun 23, 2006	24.16	24.30	24.00	24.17
3514	NYSE	HRB	Thu, Jun 22, 2006	23.88	24.26	23.72	24.20
3513	NYSE	HRB	Wed, Jun 21, 2006	23.52	24.08	23.45	23.90
3512	NYSE	HRB	Tue, Jun 20, 2006	23.52	24.05	23.41	23.53
3511	NYSE	HRB	Mon, Jun 19, 2006	23.48	23.72	23.42	23.55
3510	NYSE	HRB	Fri, Jun 16, 2006	23.35	23.50	23.35	23.38
3509	NYSE	HRB	Thu, Jun 15, 2006	23.39	23.55	23.34	23.50
3508	NYSE	HRB	Wed, Jun 14, 2006	23.17	23.36	23.16	23.31
3507	NYSE	HRB	Tue, Jun 13, 2006	23.43	23.49	23.20	23.27
3506	NYSE	HRB	Mon, Jun 12, 2006	23.46	23.70	23.38	23.46
3505	NYSE	HRB	Fri, Jun 9, 2006	22.79	23.69	22.63	23.47
3504	NYSE	HRB	Thu, Jun 8, 2006	22.30	22.99	21.93	22.92
3503	NYSE	HRB	Wed, Jun 7, 2006	22.49	22.61	22.09	22.50
3502	NYSE	HRB	Tue, Jun 6, 2006	22.65	22.66	22.11	22.40
3501	NYSE	HRB	Mon, Jun 5, 2006	22.78	23.04	22.52	22.61
3500	NYSE	HRB	Fri, Jun 2, 2006	22.66	23.06	22.56	22.96
3499	NYSE	HRB	Thu, Jun 1, 2006	22.75	22.83	22.46	22.67
3498	NYSE	HRB	Wed, May 31, 2006	22.55	22.77	22.35	22.75
3497	NYSE	HRB	Tue, May 30, 2006	22.40	22.64	22.24	22.56
3496	NYSE	HRB	Fri, May 26, 2006	22.48	22.69	22.40	22.50
3495	NYSE	HRB	Thu, May 25, 2006	21.89	22.47	21.80	22.37
3494	NYSE	HRB	Wed, May 24, 2006	21.76	21.95	21.50	21.88
3493	NYSE	HRB	Tue, May 23, 2006	21.69	21.98	21.65	21.76
3492	NYSE	HRB	Mon, May 22, 2006	21.30	21.67	21.25	21.55
3491	NYSE	HRB	Fri, May 19, 2006	21.50	21.65	21.50	21.53
3490	NYSE	HRB	Thu, May 18, 2006	21.60	21.80	21.50	21.50
3489	NYSE	HRB	Wed, May 17, 2006	21.86	21.89	21.53	21.55
3488	NYSE	HRB	Tue, May 16, 2006	22.42	22.46	22.00	22.01
3487	NYSE	HRB	Mon, May 15, 2006	22.33	22.47	22.21	22.47
3486	NYSE	HRB	Fri, May 12, 2006	22.52	22.65	22.26	22.27
3485	NYSE	HRB	Thu, May 11, 2006	22.65	22.80	22.45	22.61
3484	NYSE	HRB	Wed, May 10, 2006	22.53	22.98	22.48	22.63
3483	NYSE	HRB	Tue, May 9, 2006	23.11	23.17	22.76	23.00
3482	NYSE	HRB	Mon, May 8, 2006	23.52	23.63	22.85	23.22
3481	NYSE	HRB	Fri, May 5, 2006	22.84	23.62	22.82	23.45
3480	NYSE	HRB	Thu, May 4, 2006	22.76	22.93	22.71	22.85
3479	NYSE	HRB	Wed, May 3, 2006	22.90	23.07	22.67	22.68
3478	NYSE	HRB	Tue, May 2, 2006	22.89	23.25	22.75	22.90
3477	NYSE	HRB	Mon, May 1, 2006	22.80	23.10	22.75	22.87
3476	NYSE	HRB	Fri, Apr 28, 2006	22.82	22.98	22.75	22.83
3475	NYSE	HRB	Thu, Apr 27, 2006	22.56	22.95	22.33	22.88
3474	NYSE	HRB	Wed, Apr 26, 2006	22.26	22.68	22.26	22.63
3473	NYSE	HRB	Tue, Apr 25, 2006	22.23	22.30	22.14	22.26
3472	NYSE	HRB	Mon, Apr 24, 2006	22.36	22.46	22.17	22.25
3471	NYSE	HRB	Fri, Apr 21, 2006	22.50	22.51	22.30	22.46
3470	NYSE	HRB	Thu, Apr 20, 2006	22.29	22.48	22.20	22.34
3469	NYSE	HRB	Wed, Apr 19, 2006	22.21	22.30	22.10	22.25
3468	NYSE	HRB	Tue, Apr 18, 2006	22.11	22.34	21.99	22.30
3467	NYSE	HRB	Mon, Apr 17, 2006	22.00	22.25	22.00	22.10
3466	NYSE	HRB	Thu, Apr 13, 2006	22.15	22.33	22.00	22.32
3465	NYSE	HRB	Wed, Apr 12, 2006	22.22	22.28	22.01	22.13
3464	NYSE	HRB	Tue, Apr 11, 2006	22.04	22.30	21.97	22.17
3463	NYSE	HRB	Mon, Apr 10, 2006	22.35	22.45	21.86	22.12
3462	NYSE	HRB	Fri, Apr 7, 2006	22.00	22.28	21.87	22.25
3461	NYSE	HRB	Thu, Apr 6, 2006	21.65	21.78	21.63	21.77
3460	NYSE	HRB	Wed, Apr 5, 2006	21.65	21.79	21.52	21.65
3459	NYSE	HRB	Tue, Apr 4, 2006	21.75	21.82	21.58	21.78
3458	NYSE	HRB	Mon, Apr 3, 2006	21.75	22.08	21.61	21.65
3457	NYSE	HRB	Fri, Mar 31, 2006	22.08	22.14	21.63	21.65
3456	NYSE	HRB	Thu, Mar 30, 2006	22.23	22.38	21.94	22.07
3455	NYSE	HRB	Wed, Mar 29, 2006	21.81	22.29	21.80	22.22
3454	NYSE	HRB	Tue, Mar 28, 2006	21.75	22.01	21.74	21.74
3453	NYSE	HRB	Mon, Mar 27, 2006	21.94	22.02	21.61	21.74
3452	NYSE	HRB	Fri, Mar 24, 2006	21.02	22.05	21.01	22.01
3451	NYSE	HRB	Thu, Mar 23, 2006	20.98	21.14	20.88	21.08
3450	NYSE	HRB	Wed, Mar 22, 2006	21.14	21.19	20.90	21.10
3449	NYSE	HRB	Tue, Mar 21, 2006	21.28	21.39	21.03	21.13
3448	NYSE	HRB	Mon, Mar 20, 2006	21.29	21.54	21.18	21.30
3447	NYSE	HRB	Fri, Mar 17, 2006	21.35	21.53	21.14	21.28
3446	NYSE	HRB	Thu, Mar 16, 2006	20.45	21.63	20.06	21.41
3445	NYSE	HRB	Wed, Mar 15, 2006	21.95	22.10	19.80	20.63
3444	NYSE	HRB	Tue, Mar 14, 2006	21.99	22.17	21.58	22.00
3443	NYSE	HRB	Mon, Mar 13, 2006	22.65	22.74	22.12	22.22
3442	NYSE	HRB	Fri, Mar 10, 2006	22.30	22.69	22.30	22.64
3441	NYSE	HRB	Thu, Mar 9, 2006	22.00	22.30	22.00	22.17
3440	NYSE	HRB	Wed, Mar 8, 2006	22.40	22.44	22.02	22.15
3439	NYSE	HRB	Tue, Mar 7, 2006	22.28	22.64	22.10	22.44
3438	NYSE	HRB	Mon, Mar 6, 2006	22.08	22.58	22.04	22.44
3437	NYSE	HRB	Fri, Mar 3, 2006	22.02	22.48	22.02	22.10
3436	NYSE	HRB	Thu, Mar 2, 2006	22.00	22.31	21.94	22.14
3435	NYSE	HRB	Wed, Mar 1, 2006	22.35	22.49	22.08	22.18
3434	NYSE	HRB	Tue, Feb 28, 2006	22.50	22.73	22.10	22.30
3433	NYSE	HRB	Mon, Feb 27, 2006	23.04	23.07	22.41	22.50
3432	NYSE	HRB	Fri, Feb 24, 2006	23.50	23.80	22.78	23.01
3431	NYSE	HRB	Thu, Feb 23, 2006	25.62	25.67	25.14	25.19
3430	NYSE	HRB	Wed, Feb 22, 2006	25.25	25.57	25.11	25.50
3429	NYSE	HRB	Tue, Feb 21, 2006	25.31	25.47	24.96	25.21
3428	NYSE	HRB	Fri, Feb 17, 2006	24.95	25.42	24.93	25.30
3427	NYSE	HRB	Thu, Feb 16, 2006	25.09	25.14	24.87	25.00
3426	NYSE	HRB	Wed, Feb 15, 2006	25.04	25.31	24.95	25.12
3425	NYSE	HRB	Tue, Feb 14, 2006	24.60	25.19	24.42	25.05
3424	NYSE	HRB	Mon, Feb 13, 2006	24.19	24.68	24.19	24.60
3423	NYSE	HRB	Fri, Feb 10, 2006	23.97	24.35	23.91	24.28
3422	NYSE	HRB	Thu, Feb 9, 2006	24.22	24.42	24.00	24.00
3421	NYSE	HRB	Wed, Feb 8, 2006	23.68	24.33	23.56	24.11
3420	NYSE	HRB	Tue, Feb 7, 2006	23.70	24.00	23.60	23.73
3419	NYSE	HRB	Mon, Feb 6, 2006	23.82	23.93	23.54	23.77
3418	NYSE	HRB	Fri, Feb 3, 2006	23.68	24.12	23.67	23.91
3417	NYSE	HRB	Thu, Feb 2, 2006	24.06	24.17	23.82	23.83
3416	NYSE	HRB	Wed, Feb 1, 2006	24.36	24.58	24.08	24.15
3415	NYSE	HRB	Tue, Jan 31, 2006	24.51	24.60	24.40	24.46
3414	NYSE	HRB	Mon, Jan 30, 2006	24.74	24.85	24.50	24.54
3413	NYSE	HRB	Fri, Jan 27, 2006	24.88	25.02	24.55	24.73
3412	NYSE	HRB	Thu, Jan 26, 2006	24.97	25.25	24.88	24.91
3411	NYSE	HRB	Wed, Jan 25, 2006	24.90	24.90	24.57	24.73
3410	NYSE	HRB	Tue, Jan 24, 2006	25.03	25.04	24.67	24.90
3409	NYSE	HRB	Mon, Jan 23, 2006	24.95	25.09	24.81	24.99
3408	NYSE	HRB	Fri, Jan 20, 2006	25.14	25.21	24.85	24.96
3407	NYSE	HRB	Thu, Jan 19, 2006	25.07	25.28	25.04	25.20
3406	NYSE	HRB	Wed, Jan 18, 2006	25.30	25.49	24.99	25.11
3405	NYSE	HRB	Tue, Jan 17, 2006	25.61	25.74	25.42	25.42
3404	NYSE	HRB	Fri, Jan 13, 2006	25.62	25.70	25.45	25.64
3403	NYSE	HRB	Thu, Jan 12, 2006	25.66	25.75	25.40	25.50
3402	NYSE	HRB	Wed, Jan 11, 2006	25.67	25.74	25.50	25.64
3401	NYSE	HRB	Tue, Jan 10, 2006	25.50	25.61	25.20	25.61
3400	NYSE	HRB	Mon, Jan 9, 2006	24.89	25.68	24.85	25.55
3399	NYSE	HRB	Fri, Jan 6, 2006	25.20	25.20	24.65	24.79
3398	NYSE	HRB	Thu, Jan 5, 2006	24.33	24.90	24.12	24.88
3397	NYSE	HRB	Wed, Jan 4, 2006	24.36	24.80	24.19	24.25
3396	NYSE	HRB	Tue, Jan 3, 2006	24.52	24.63	23.98	24.45
3395	NYSE	HRB	Fri, Dec 30, 2005	24.45	24.58	24.12	24.55
3394	NYSE	HRB	Thu, Dec 29, 2005	24.25	24.43	24.22	24.40
3393	NYSE	HRB	Wed, Dec 28, 2005	23.84	24.24	23.80	24.22
3392	NYSE	HRB	Tue, Dec 27, 2005	24.15	24.24	23.80	23.85
3391	NYSE	HRB	Fri, Dec 23, 2005	24.65	24.67	24.21	24.30
3390	NYSE	HRB	Thu, Dec 22, 2005	24.10	24.68	23.88	24.52
3389	NYSE	HRB	Wed, Dec 21, 2005	23.70	24.09	23.60	23.95
3388	NYSE	HRB	Tue, Dec 20, 2005	24.09	24.22	23.66	23.70
3387	NYSE	HRB	Mon, Dec 19, 2005	24.25	24.38	24.04	24.22
3386	NYSE	HRB	Fri, Dec 16, 2005	24.15	24.36	24.01	24.17
3385	NYSE	HRB	Thu, Dec 15, 2005	24.03	24.45	23.88	24.06
3384	NYSE	HRB	Wed, Dec 14, 2005	23.88	24.41	23.78	24.13
3383	NYSE	HRB	Tue, Dec 13, 2005	24.38	24.50	23.77	24.11
3382	NYSE	HRB	Mon, Dec 12, 2005	24.50	24.62	24.21	24.48
3381	NYSE	HRB	Fri, Dec 9, 2005	24.67	24.75	24.42	24.46
3380	NYSE	HRB	Thu, Dec 8, 2005	25.24	25.24	24.52	24.67
3379	NYSE	HRB	Wed, Dec 7, 2005	24.97	25.21	24.72	25.15
3378	NYSE	HRB	Tue, Dec 6, 2005	25.46	25.52	24.95	25.01
3377	NYSE	HRB	Mon, Dec 5, 2005	25.60	25.67	25.20	25.45
3376	NYSE	HRB	Fri, Dec 2, 2005	25.23	25.34	25.01	25.26
3375	NYSE	HRB	Thu, Dec 1, 2005	24.80	25.44	24.75	25.34
3374	NYSE	HRB	Wed, Nov 30, 2005	25.03	25.17	24.39	24.44
3373	NYSE	HRB	Tue, Nov 29, 2005	24.85	25.29	24.80	25.11
3372	NYSE	HRB	Mon, Nov 28, 2005	25.78	25.87	25.12	25.12
3371	NYSE	HRB	Fri, Nov 25, 2005	26.14	26.14	25.90	25.91
3370	NYSE	HRB	Wed, Nov 23, 2005	25.73	26.96	25.59	26.14
3369	NYSE	HRB	Tue, Nov 22, 2005	24.95	25.96	24.63	25.85
3368	NYSE	HRB	Mon, Nov 21, 2005	25.10	25.35	24.79	25.12
3367	NYSE	HRB	Fri, Nov 18, 2005	23.50	26.00	23.49	25.45
3366	NYSE	HRB	Thu, Nov 17, 2005	23.40	24.00	23.35	23.85
3365	NYSE	HRB	Wed, Nov 16, 2005	23.95	24.05	23.41	23.45
3364	NYSE	HRB	Tue, Nov 15, 2005	23.70	24.09	23.64	23.89
3363	NYSE	HRB	Mon, Nov 14, 2005	24.35	24.39	23.76	23.84
3362	NYSE	HRB	Fri, Nov 11, 2005	24.18	24.74	24.16	24.28
3361	NYSE	HRB	Thu, Nov 10, 2005	23.69	24.16	23.65	24.11
3360	NYSE	HRB	Wed, Nov 9, 2005	23.26	23.78	23.23	23.75
3359	NYSE	HRB	Tue, Nov 8, 2005	23.27	23.45	23.06	23.21
3358	NYSE	HRB	Mon, Nov 7, 2005	23.79	24.00	23.66	23.74
3357	NYSE	HRB	Fri, Nov 4, 2005	23.70	23.83	23.53	23.69
3356	NYSE	HRB	Thu, Nov 3, 2005	24.10	24.15	23.58	23.71
3355	NYSE	HRB	Wed, Nov 2, 2005	24.74	24.89	23.66	24.10
3354	NYSE	HRB	Tue, Nov 1, 2005	24.97	24.98	24.64	24.74
3353	NYSE	HRB	Mon, Oct 31, 2005	24.63	24.98	24.54	24.86
3352	NYSE	HRB	Fri, Oct 28, 2005	24.03	24.57	24.03	24.56
3351	NYSE	HRB	Thu, Oct 27, 2005	24.13	24.27	23.99	24.03
3350	NYSE	HRB	Wed, Oct 26, 2005	24.02	24.36	23.94	24.24
3349	NYSE	HRB	Tue, Oct 25, 2005	24.42	24.45	23.89	24.02
3348	NYSE	HRB	Mon, Oct 24, 2005	24.05	24.42	24.05	24.36
3347	NYSE	HRB	Fri, Oct 21, 2005	23.46	24.28	23.40	24.09
3346	NYSE	HRB	Thu, Oct 20, 2005	23.73	23.94	23.18	23.35
3345	NYSE	HRB	Wed, Oct 19, 2005	23.69	23.95	23.37	23.86
3344	NYSE	HRB	Tue, Oct 18, 2005	23.37	24.00	23.27	23.70
3343	NYSE	HRB	Mon, Oct 17, 2005	23.38	23.43	23.24	23.30
3342	NYSE	HRB	Fri, Oct 14, 2005	23.22	23.60	23.01	23.45
3341	NYSE	HRB	Thu, Oct 13, 2005	23.13	23.35	23.02	23.10
3340	NYSE	HRB	Wed, Oct 12, 2005	23.39	23.48	23.09	23.23
3339	NYSE	HRB	Tue, Oct 11, 2005	23.45	23.59	23.21	23.36
3338	NYSE	HRB	Mon, Oct 10, 2005	23.23	23.53	23.13	23.27
3337	NYSE	HRB	Fri, Oct 7, 2005	23.40	23.42	23.11	23.26
3336	NYSE	HRB	Thu, Oct 6, 2005	23.49	23.79	23.13	23.25
3335	NYSE	HRB	Wed, Oct 5, 2005	23.70	23.80	23.44	23.52
3334	NYSE	HRB	Tue, Oct 4, 2005	23.99	24.10	23.70	23.74
3333	NYSE	HRB	Mon, Oct 3, 2005	24.05	24.18	23.71	23.87
3332	NYSE	HRB	Fri, Sep 30, 2005	23.80	24.01	23.53	23.98
3331	NYSE	HRB	Thu, Sep 29, 2005	23.84	23.89	23.55	23.78
3330	NYSE	HRB	Wed, Sep 28, 2005	23.99	24.05	23.67	23.92
3329	NYSE	HRB	Tue, Sep 27, 2005	23.75	24.22	23.72	23.89
3328	NYSE	HRB	Mon, Sep 26, 2005	23.93	24.12	23.82	23.89
3327	NYSE	HRB	Fri, Sep 23, 2005	23.98	24.00	23.45	23.70
3326	NYSE	HRB	Thu, Sep 22, 2005	23.55	24.26	23.45	24.09
3325	NYSE	HRB	Wed, Sep 21, 2005	23.86	23.90	23.53	23.65
3324	NYSE	HRB	Tue, Sep 20, 2005	24.32	24.66	23.87	23.92
3323	NYSE	HRB	Mon, Sep 19, 2005	24.55	24.55	24.20	24.32
3322	NYSE	HRB	Fri, Sep 16, 2005	24.65	24.76	24.35	24.47
3321	NYSE	HRB	Thu, Sep 15, 2005	24.43	24.61	24.22	24.52
3320	NYSE	HRB	Wed, Sep 14, 2005	24.63	24.85	24.34	24.42
3319	NYSE	HRB	Tue, Sep 13, 2005	25.09	25.10	24.62	24.64
3318	NYSE	HRB	Mon, Sep 12, 2005	24.80	25.12	24.76	24.95
3317	NYSE	HRB	Fri, Sep 9, 2005	25.01	25.08	24.73	24.91
3316	NYSE	HRB	Thu, Sep 8, 2005	25.74	25.80	24.84	25.00
3315	NYSE	HRB	Wed, Sep 7, 2005	26.41	26.54	25.96	25.97
3314	NYSE	HRB	Tue, Sep 6, 2005	26.80	26.96	26.42	26.65
3313	NYSE	HRB	Fri, Sep 2, 2005	27.00	27.59	26.60	26.80
3312	NYSE	HRB	Thu, Sep 1, 2005	26.84	27.47	26.66	27.43
3311	NYSE	HRB	Wed, Aug 31, 2005	26.70	27.00	26.55	26.95
3310	NYSE	HRB	Tue, Aug 30, 2005	26.60	26.79	26.22	26.75
3309	NYSE	HRB	Mon, Aug 29, 2005	26.64	27.02	26.41	26.85
3308	NYSE	HRB	Fri, Aug 26, 2005	27.20	27.21	26.61	26.64
3307	NYSE	HRB	Thu, Aug 25, 2005	27.50	27.94	26.96	27.05
3306	NYSE	HRB	Wed, Aug 24, 2005	27.34	27.91	27.26	27.50
3305	NYSE	HRB	Tue, Aug 23, 2005	27.49	27.57	27.10	27.29
3304	NYSE	HRB	Mon, Aug 22, 2005	27.60	27.74	27.35	27.44
3303	NYSE	HRB	Fri, Aug 19, 2005	28.00	28.00	27.48	27.56
3302	NYSE	HRB	Thu, Aug 18, 2005	28.09	28.24	27.89	27.90
3301	NYSE	HRB	Wed, Aug 17, 2005	28.16	28.35	28.11	28.20
3300	NYSE	HRB	Tue, Aug 16, 2005	28.24	28.39	28.20	28.25
3299	NYSE	HRB	Mon, Aug 15, 2005	28.08	28.38	27.99	28.36
3298	NYSE	HRB	Fri, Aug 12, 2005	28.02	28.16	27.95	28.06
3297	NYSE	HRB	Thu, Aug 11, 2005	27.61	28.12	27.55	28.05
3296	NYSE	HRB	Wed, Aug 10, 2005	28.02	28.23	27.45	27.53
3295	NYSE	HRB	Tue, Aug 9, 2005	27.99	28.05	27.84	27.97
3294	NYSE	HRB	Mon, Aug 8, 2005	27.99	28.25	27.83	27.88
3293	NYSE	HRB	Fri, Aug 5, 2005	27.83	28.04	27.25	27.69
3292	NYSE	HRB	Thu, Aug 4, 2005	28.53	28.56	27.76	27.96
3291	NYSE	HRB	Wed, Aug 3, 2005	28.80	29.02	28.63	28.73
3290	NYSE	HRB	Tue, Aug 2, 2005	28.30	28.90	28.30	28.85
3289	NYSE	HRB	Mon, Aug 1, 2005	28.48	28.61	28.27	28.30
3288	NYSE	HRB	Fri, Jul 29, 2005	28.90	29.00	28.45	28.48
3287	NYSE	HRB	Thu, Jul 28, 2005	29.00	29.05	28.90	28.97
3286	NYSE	HRB	Wed, Jul 27, 2005	28.88	29.24	28.87	28.94
3285	NYSE	HRB	Tue, Jul 26, 2005	28.95	29.05	28.75	28.83
3284	NYSE	HRB	Mon, Jul 25, 2005	29.02	29.25	28.90	28.98
3283	NYSE	HRB	Fri, Jul 22, 2005	28.94	29.09	28.79	28.94
3282	NYSE	HRB	Thu, Jul 21, 2005	29.43	29.48	28.90	28.93
3281	NYSE	HRB	Wed, Jul 20, 2005	29.58	29.70	29.47	29.49
3280	NYSE	HRB	Tue, Jul 19, 2005	29.76	29.83	29.59	29.65
3279	NYSE	HRB	Mon, Jul 18, 2005	29.73	29.93	29.70	29.70
3278	NYSE	HRB	Fri, Jul 15, 2005	29.84	29.87	29.69	29.81
3277	NYSE	HRB	Thu, Jul 14, 2005	29.69	30.00	29.69	29.77
3276	NYSE	HRB	Wed, Jul 13, 2005	29.58	29.70	29.55	29.57
3275	NYSE	HRB	Tue, Jul 12, 2005	29.69	29.75	29.45	29.53
3274	NYSE	HRB	Mon, Jul 11, 2005	29.58	29.80	29.55	29.75
3273	NYSE	HRB	Fri, Jul 8, 2005	29.30	29.57	29.12	29.54
3272	NYSE	HRB	Thu, Jul 7, 2005	29.02	29.32	28.94	29.30
3271	NYSE	HRB	Wed, Jul 6, 2005	29.34	29.41	29.20	29.20
3270	NYSE	HRB	Tue, Jul 5, 2005	29.15	29.37	29.04	29.37
3269	NYSE	HRB	Fri, Jul 1, 2005	29.23	29.30	29.09	29.25
3268	NYSE	HRB	Thu, Jun 30, 2005	29.26	29.46	29.18	29.18
3267	NYSE	HRB	Wed, Jun 29, 2005	29.28	29.40	29.18	29.25
3266	NYSE	HRB	Tue, Jun 28, 2005	29.10	29.37	29.08	29.23
3265	NYSE	HRB	Mon, Jun 27, 2005	28.93	29.22	28.88	29.07
3264	NYSE	HRB	Fri, Jun 24, 2005	28.83	29.22	28.75	29.09
3263	NYSE	HRB	Thu, Jun 23, 2005	29.00	29.24	28.91	28.96
3262	NYSE	HRB	Wed, Jun 22, 2005	29.42	29.63	29.34	29.48
3261	NYSE	HRB	Tue, Jun 21, 2005	29.28	29.57	29.25	29.39
3260	NYSE	HRB	Mon, Jun 20, 2005	29.33	29.48	29.19	29.36
3259	NYSE	HRB	Fri, Jun 17, 2005	29.78	29.78	29.44	29.60
3258	NYSE	HRB	Thu, Jun 16, 2005	28.97	29.80	28.82	29.64
3257	NYSE	HRB	Wed, Jun 15, 2005	28.55	28.91	28.46	28.90
3256	NYSE	HRB	Tue, Jun 14, 2005	28.22	28.41	28.18	28.38
3255	NYSE	HRB	Mon, Jun 13, 2005	28.13	28.43	28.08	28.27
3254	NYSE	HRB	Fri, Jun 10, 2005	28.02	28.24	27.76	28.10
3253	NYSE	HRB	Thu, Jun 9, 2005	27.60	28.17	27.13	28.09
3252	NYSE	HRB	Wed, Jun 8, 2005	25.47	25.63	25.18	25.33
3251	NYSE	HRB	Tue, Jun 7, 2005	25.40	25.68	25.40	25.58
3250	NYSE	HRB	Mon, Jun 6, 2005	25.57	25.59	25.19	25.27
3249	NYSE	HRB	Fri, Jun 3, 2005	25.74	25.98	25.28	25.53
3248	NYSE	HRB	Thu, Jun 2, 2005	25.43	25.73	25.26	25.73
3247	NYSE	HRB	Wed, Jun 1, 2005	24.99	25.65	24.99	25.45
3246	NYSE	HRB	Tue, May 31, 2005	25.18	25.33	24.96	24.96
3245	NYSE	HRB	Fri, May 27, 2005	25.20	25.32	25.12	25.18
3244	NYSE	HRB	Thu, May 26, 2005	25.08	25.38	25.01	25.13
3243	NYSE	HRB	Wed, May 25, 2005	25.13	25.30	25.01	25.06
3242	NYSE	HRB	Tue, May 24, 2005	25.19	25.33	25.02	25.25
3241	NYSE	HRB	Mon, May 23, 2005	25.10	25.51	25.01	25.30
3240	NYSE	HRB	Fri, May 20, 2005	25.42	25.44	24.93	25.13
3239	NYSE	HRB	Thu, May 19, 2005	25.01	25.46	25.01	25.46
3238	NYSE	HRB	Wed, May 18, 2005	24.66	25.11	24.66	25.11
3237	NYSE	HRB	Tue, May 17, 2005	24.68	24.78	24.47	24.60
3236	NYSE	HRB	Mon, May 16, 2005	24.58	24.81	24.48	24.80
3235	NYSE	HRB	Fri, May 13, 2005	24.98	25.02	24.58	24.69
3234	NYSE	HRB	Thu, May 12, 2005	25.16	25.32	24.89	24.96
3233	NYSE	HRB	Wed, May 11, 2005	25.06	25.27	24.95	25.12
3232	NYSE	HRB	Tue, May 10, 2005	24.96	25.16	24.86	25.02
3231	NYSE	HRB	Mon, May 9, 2005	25.03	25.27	24.97	25.18
3230	NYSE	HRB	Fri, May 6, 2005	25.25	25.39	24.72	25.14
3229	NYSE	HRB	Thu, May 5, 2005	25.25	26.15	25.25	25.80
3228	NYSE	HRB	Wed, May 4, 2005	24.95	25.38	24.73	25.35
3227	NYSE	HRB	Tue, May 3, 2005	24.89	25.19	24.75	24.89
3226	NYSE	HRB	Mon, May 2, 2005	24.92	25.02	24.60	24.92
3225	NYSE	HRB	Fri, Apr 29, 2005	24.79	24.93	24.58	24.91
3224	NYSE	HRB	Thu, Apr 28, 2005	25.07	25.20	24.75	24.76
3223	NYSE	HRB	Wed, Apr 27, 2005	25.01	25.31	24.78	25.20
3222	NYSE	HRB	Tue, Apr 26, 2005	25.41	25.46	25.07	25.16
3221	NYSE	HRB	Mon, Apr 25, 2005	25.20	25.53	25.15	25.41
3220	NYSE	HRB	Fri, Apr 22, 2005	25.31	25.47	24.95	25.19
3219	NYSE	HRB	Thu, Apr 21, 2005	24.95	25.46	24.88	25.42
3218	NYSE	HRB	Wed, Apr 20, 2005	25.05	25.11	24.57	24.57
3217	NYSE	HRB	Tue, Apr 19, 2005	24.81	25.21	24.78	25.13
3216	NYSE	HRB	Mon, Apr 18, 2005	24.51	24.88	24.41	24.81
3215	NYSE	HRB	Fri, Apr 15, 2005	24.86	25.08	24.65	24.68
3214	NYSE	HRB	Thu, Apr 14, 2005	25.39	25.40	25.01	25.04
3213	NYSE	HRB	Wed, Apr 13, 2005	25.61	25.61	25.32	25.43
3212	NYSE	HRB	Tue, Apr 12, 2005	25.19	25.63	25.16	25.61
3211	NYSE	HRB	Mon, Apr 11, 2005	25.30	25.35	25.10	25.28
3210	NYSE	HRB	Fri, Apr 8, 2005	25.81	25.89	25.24	25.30
3209	NYSE	HRB	Thu, Apr 7, 2005	25.48	25.81	25.38	25.81
3208	NYSE	HRB	Wed, Apr 6, 2005	25.29	25.48	25.16	25.48
3207	NYSE	HRB	Tue, Apr 5, 2005	25.34	25.45	25.18	25.27
3206	NYSE	HRB	Mon, Apr 4, 2005	25.06	25.40	24.65	25.34
3205	NYSE	HRB	Fri, Apr 1, 2005	25.35	25.70	25.00	25.18
3204	NYSE	HRB	Thu, Mar 31, 2005	25.12	25.45	24.93	25.29
3203	NYSE	HRB	Wed, Mar 30, 2005	24.82	25.25	24.68	25.20
3202	NYSE	HRB	Tue, Mar 29, 2005	24.92	24.98	24.37	24.82
3201	NYSE	HRB	Mon, Mar 28, 2005	24.95	25.13	24.66	24.96
3200	NYSE	HRB	Thu, Mar 24, 2005	25.00	25.23	24.92	24.95
3199	NYSE	HRB	Wed, Mar 23, 2005	24.92	25.27	24.73	24.96
3198	NYSE	HRB	Tue, Mar 22, 2005	24.93	25.31	24.83	24.92
3197	NYSE	HRB	Mon, Mar 21, 2005	25.00	25.11	24.61	25.01
3196	NYSE	HRB	Fri, Mar 18, 2005	25.29	25.51	24.92	25.07
3195	NYSE	HRB	Thu, Mar 17, 2005	25.16	25.61	25.01	25.29
3194	NYSE	HRB	Wed, Mar 16, 2005	25.43	25.43	25.00	25.10
3193	NYSE	HRB	Tue, Mar 15, 2005	25.91	26.00	25.49	25.55
3192	NYSE	HRB	Mon, Mar 14, 2005	26.06	26.19	25.96	25.99
3191	NYSE	HRB	Fri, Mar 11, 2005	26.24	26.33	25.99	26.07
3190	NYSE	HRB	Thu, Mar 10, 2005	26.05	26.44	26.05	26.24
3189	NYSE	HRB	Wed, Mar 9, 2005	26.28	26.30	26.05	26.11
3188	NYSE	HRB	Tue, Mar 8, 2005	26.39	26.47	26.33	26.43
3187	NYSE	HRB	Mon, Mar 7, 2005	26.26	26.47	26.22	26.38
3186	NYSE	HRB	Fri, Mar 4, 2005	26.25	26.33	26.19	26.25
3185	NYSE	HRB	Thu, Mar 3, 2005	26.33	26.35	25.92	26.16
3184	NYSE	HRB	Wed, Mar 2, 2005	26.40	26.58	26.12	26.29
3183	NYSE	HRB	Tue, Mar 1, 2005	26.50	26.68	26.09	26.40
3182	NYSE	HRB	Mon, Feb 28, 2005	25.75	27.93	25.50	26.65
3181	NYSE	HRB	Fri, Feb 25, 2005	24.63	25.79	24.60	25.75
3180	NYSE	HRB	Thu, Feb 24, 2005	23.79	23.80	23.43	23.52
3179	NYSE	HRB	Wed, Feb 23, 2005	23.78	23.90	23.68	23.82
3178	NYSE	HRB	Tue, Feb 22, 2005	23.90	23.96	23.65	23.68
3177	NYSE	HRB	Fri, Feb 18, 2005	24.00	24.02	23.89	23.89
3176	NYSE	HRB	Thu, Feb 17, 2005	24.08	24.08	23.94	24.00
3175	NYSE	HRB	Wed, Feb 16, 2005	23.80	24.08	23.78	24.05
3174	NYSE	HRB	Tue, Feb 15, 2005	23.67	23.97	23.65	23.96
3173	NYSE	HRB	Mon, Feb 14, 2005	23.74	23.75	23.60	23.67
3172	NYSE	HRB	Fri, Feb 11, 2005	23.54	23.80	23.53	23.76
3171	NYSE	HRB	Thu, Feb 10, 2005	23.55	23.64	23.46	23.50
3170	NYSE	HRB	Wed, Feb 9, 2005	23.58	23.60	23.43	23.50
3169	NYSE	HRB	Tue, Feb 8, 2005	23.70	23.72	23.51	23.63
3168	NYSE	HRB	Mon, Feb 7, 2005	23.62	23.75	23.59	23.71
3167	NYSE	HRB	Fri, Feb 4, 2005	23.73	23.73	23.51	23.62
3166	NYSE	HRB	Thu, Feb 3, 2005	24.03	24.11	23.63	23.73
3165	NYSE	HRB	Wed, Feb 2, 2005	24.06	24.13	23.92	24.07
3164	NYSE	HRB	Tue, Feb 1, 2005	24.07	24.32	24.02	24.16
3163	NYSE	HRB	Mon, Jan 31, 2005	23.93	24.24	23.86	24.16
3162	NYSE	HRB	Fri, Jan 28, 2005	23.90	23.98	23.75	23.80
3161	NYSE	HRB	Thu, Jan 27, 2005	23.89	23.99	23.83	23.95
3160	NYSE	HRB	Wed, Jan 26, 2005	23.66	23.92	23.66	23.92
3159	NYSE	HRB	Tue, Jan 25, 2005	23.48	23.66	23.46	23.66
3158	NYSE	HRB	Mon, Jan 24, 2005	23.47	23.55	23.40	23.47
3157	NYSE	HRB	Fri, Jan 21, 2005	23.39	23.58	23.38	23.46
3156	NYSE	HRB	Thu, Jan 20, 2005	23.48	23.50	23.29	23.39
3155	NYSE	HRB	Wed, Jan 19, 2005	23.60	23.60	23.45	23.47
3154	NYSE	HRB	Tue, Jan 18, 2005	23.55	23.72	23.40	23.65
3153	NYSE	HRB	Fri, Jan 14, 2005	23.60	23.72	23.53	23.67
3152	NYSE	HRB	Thu, Jan 13, 2005	23.90	23.90	23.53	23.55
3151	NYSE	HRB	Wed, Jan 12, 2005	23.14	24.00	23.14	23.99
3150	NYSE	HRB	Tue, Jan 11, 2005	23.25	23.32	23.07	23.17
3149	NYSE	HRB	Mon, Jan 10, 2005	23.35	23.40	22.99	23.25
3148	NYSE	HRB	Fri, Jan 7, 2005	23.63	23.63	23.26	23.36
3147	NYSE	HRB	Thu, Jan 6, 2005	23.55	23.94	23.45	23.90
3146	NYSE	HRB	Wed, Jan 5, 2005	24.08	24.20	23.43	23.46
3145	NYSE	HRB	Tue, Jan 4, 2005	24.37	24.37	23.99	24.05
3144	NYSE	HRB	Mon, Jan 3, 2005	24.63	24.70	24.32	24.35
3143	NYSE	HRB	Fri, Dec 31, 2004	24.66	24.79	24.49	24.50
3142	NYSE	HRB	Thu, Dec 30, 2004	24.30	24.71	24.28	24.63
3141	NYSE	HRB	Wed, Dec 29, 2004	24.23	24.38	24.20	24.33
3140	NYSE	HRB	Tue, Dec 28, 2004	24.05	24.26	24.00	24.23
3139	NYSE	HRB	Mon, Dec 27, 2004	24.35	24.45	24.05	24.05
3138	NYSE	HRB	Thu, Dec 23, 2004	24.28	24.36	24.16	24.32
3137	NYSE	HRB	Wed, Dec 22, 2004	24.19	24.46	24.15	24.28
3136	NYSE	HRB	Tue, Dec 21, 2004	24.00	24.29	23.82	24.14
3135	NYSE	HRB	Mon, Dec 20, 2004	24.33	24.42	24.21	24.26
3134	NYSE	HRB	Fri, Dec 17, 2004	24.15	24.35	24.15	24.23
3133	NYSE	HRB	Thu, Dec 16, 2004	24.48	24.48	24.20	24.32
3132	NYSE	HRB	Wed, Dec 15, 2004	24.76	24.77	24.37	24.44
3131	NYSE	HRB	Tue, Dec 14, 2004	24.60	24.79	24.50	24.76
3130	NYSE	HRB	Mon, Dec 13, 2004	24.45	24.64	24.41	24.61
3129	NYSE	HRB	Fri, Dec 10, 2004	24.18	24.18	23.96	24.01
3128	NYSE	HRB	Thu, Dec 9, 2004	23.91	24.22	23.91	24.22
3127	NYSE	HRB	Wed, Dec 8, 2004	24.10	24.13	24.04	24.09
3126	NYSE	HRB	Tue, Dec 7, 2004	24.15	24.20	24.03	24.08
3125	NYSE	HRB	Mon, Dec 6, 2004	24.10	24.29	24.08	24.17
3124	NYSE	HRB	Fri, Dec 3, 2004	24.03	24.20	23.88	24.17
3123	NYSE	HRB	Thu, Dec 2, 2004	24.23	24.23	24.01	24.01
3122	NYSE	HRB	Wed, Dec 1, 2004	23.83	24.27	23.81	24.23
3121	NYSE	HRB	Tue, Nov 30, 2004	23.48	23.89	23.40	23.85
3120	NYSE	HRB	Mon, Nov 29, 2004	23.79	23.79	23.17	23.52
3119	NYSE	HRB	Fri, Nov 26, 2004	23.70	23.83	23.17	23.41
3118	NYSE	HRB	Wed, Nov 24, 2004	23.75	24.15	23.55	23.70
3117	NYSE	HRB	Tue, Nov 23, 2004	24.35	24.39	24.19	24.23
3116	NYSE	HRB	Mon, Nov 22, 2004	24.36	24.50	24.09	24.30
3115	NYSE	HRB	Fri, Nov 19, 2004	24.95	24.98	24.35	24.36
3114	NYSE	HRB	Thu, Nov 18, 2004	25.23	25.23	24.92	24.95
3113	NYSE	HRB	Wed, Nov 17, 2004	24.99	25.25	24.98	25.10
3112	NYSE	HRB	Tue, Nov 16, 2004	25.01	25.20	24.93	24.99
3111	NYSE	HRB	Mon, Nov 15, 2004	24.96	25.10	24.82	25.04
3110	NYSE	HRB	Fri, Nov 12, 2004	24.91	25.13	24.85	25.09
3109	NYSE	HRB	Thu, Nov 11, 2004	24.77	25.04	24.60	24.90
3108	NYSE	HRB	Wed, Nov 10, 2004	24.90	25.00	24.71	24.76
3107	NYSE	HRB	Tue, Nov 9, 2004	24.69	25.16	24.69	25.00
3106	NYSE	HRB	Mon, Nov 8, 2004	24.69	24.88	23.63	24.80
3105	NYSE	HRB	Fri, Nov 5, 2004	24.58	24.75	24.42	24.69
3104	NYSE	HRB	Thu, Nov 4, 2004	24.26	24.59	24.03	24.58
3103	NYSE	HRB	Wed, Nov 3, 2004	24.40	24.55	24.27	24.31
3102	NYSE	HRB	Tue, Nov 2, 2004	23.97	24.26	23.96	24.24
3101	NYSE	HRB	Mon, Nov 1, 2004	23.78	24.03	23.70	23.94
3100	NYSE	HRB	Fri, Oct 29, 2004	23.20	23.83	23.20	23.78
3099	NYSE	HRB	Thu, Oct 28, 2004	23.22	23.36	23.03	23.14
3098	NYSE	HRB	Wed, Oct 27, 2004	23.20	23.25	22.86	23.22
3097	NYSE	HRB	Tue, Oct 26, 2004	22.99	23.22	22.91	23.16
3096	NYSE	HRB	Mon, Oct 25, 2004	22.65	23.09	22.57	23.01
3095	NYSE	HRB	Fri, Oct 22, 2004	22.85	22.92	22.66	22.74
3094	NYSE	HRB	Thu, Oct 21, 2004	22.98	23.34	22.80	22.85
3093	NYSE	HRB	Wed, Oct 20, 2004	23.28	23.28	22.78	22.96
3092	NYSE	HRB	Tue, Oct 19, 2004	23.83	23.96	23.30	23.44
3091	NYSE	HRB	Mon, Oct 18, 2004	23.09	24.02	22.90	23.87
3090	NYSE	HRB	Fri, Oct 15, 2004	23.05	23.34	23.00	23.16
3089	NYSE	HRB	Thu, Oct 14, 2004	23.35	23.39	22.93	23.00
3088	NYSE	HRB	Wed, Oct 13, 2004	23.73	23.92	23.41	23.43
3087	NYSE	HRB	Tue, Oct 12, 2004	23.75	23.78	23.58	23.73
3086	NYSE	HRB	Mon, Oct 11, 2004	23.95	24.08	23.77	23.81
3085	NYSE	HRB	Fri, Oct 8, 2004	24.26	24.38	23.89	23.93
3084	NYSE	HRB	Thu, Oct 7, 2004	24.62	24.70	24.26	24.29
3083	NYSE	HRB	Wed, Oct 6, 2004	24.50	24.65	24.30	24.58
3082	NYSE	HRB	Tue, Oct 5, 2004	24.85	24.86	24.54	24.61
3081	NYSE	HRB	Mon, Oct 4, 2004	25.23	25.29	24.84	24.91
3080	NYSE	HRB	Fri, Oct 1, 2004	24.76	25.41	24.71	25.25
3079	NYSE	HRB	Thu, Sep 30, 2004	24.30	24.86	24.27	24.71
3078	NYSE	HRB	Wed, Sep 29, 2004	24.56	24.56	24.22	24.29
3077	NYSE	HRB	Tue, Sep 28, 2004	24.80	24.80	24.42	24.52
3076	NYSE	HRB	Mon, Sep 27, 2004	24.98	25.12	24.73	24.80
3075	NYSE	HRB	Fri, Sep 24, 2004	24.98	25.12	24.88	25.02
3074	NYSE	HRB	Thu, Sep 23, 2004	24.30	24.98	24.23	24.98
3073	NYSE	HRB	Wed, Sep 22, 2004	24.25	24.37	23.90	24.33
3072	NYSE	HRB	Tue, Sep 21, 2004	23.85	24.29	23.78	24.25
3071	NYSE	HRB	Mon, Sep 20, 2004	24.08	24.10	23.81	23.85
3070	NYSE	HRB	Fri, Sep 17, 2004	23.97	24.14	23.84	24.14
3069	NYSE	HRB	Thu, Sep 16, 2004	23.81	24.13	23.71	23.97
3068	NYSE	HRB	Wed, Sep 15, 2004	24.12	24.20	23.83	23.83
3067	NYSE	HRB	Tue, Sep 14, 2004	24.16	24.34	24.12	24.26
3066	NYSE	HRB	Mon, Sep 13, 2004	24.12	24.15	24.02	24.15
3065	NYSE	HRB	Fri, Sep 10, 2004	24.09	24.27	24.00	24.15
3064	NYSE	HRB	Thu, Sep 9, 2004	24.10	24.16	23.99	24.09
3063	NYSE	HRB	Wed, Sep 8, 2004	24.24	24.30	24.14	24.19
3062	NYSE	HRB	Tue, Sep 7, 2004	24.47	24.71	24.27	24.40
3061	NYSE	HRB	Fri, Sep 3, 2004	24.35	24.53	24.32	24.47
3060	NYSE	HRB	Thu, Sep 2, 2004	23.91	24.46	23.86	24.42
3059	NYSE	HRB	Wed, Sep 1, 2004	24.03	24.25	23.92	24.04
3058	NYSE	HRB	Tue, Aug 31, 2004	24.08	24.33	23.93	24.13
3057	NYSE	HRB	Mon, Aug 30, 2004	24.30	24.36	24.09	24.10
3056	NYSE	HRB	Fri, Aug 27, 2004	24.53	24.55	24.23	24.45
3055	NYSE	HRB	Thu, Aug 26, 2004	24.13	24.57	24.10	24.53
3054	NYSE	HRB	Wed, Aug 25, 2004	23.88	24.50	23.60	24.23
3053	NYSE	HRB	Tue, Aug 24, 2004	25.05	25.75	25.04	25.62
3052	NYSE	HRB	Mon, Aug 23, 2004	25.10	25.19	24.98	24.99
3051	NYSE	HRB	Fri, Aug 20, 2004	25.20	25.28	25.05	25.10
3050	NYSE	HRB	Thu, Aug 19, 2004	25.16	25.23	24.93	25.13
3049	NYSE	HRB	Wed, Aug 18, 2004	24.99	25.28	24.94	25.28
3048	NYSE	HRB	Tue, Aug 17, 2004	24.86	25.06	24.78	25.04
3047	NYSE	HRB	Mon, Aug 16, 2004	24.38	24.95	24.30	24.86
3046	NYSE	HRB	Fri, Aug 13, 2004	24.50	24.53	24.27	24.44
3045	NYSE	HRB	Thu, Aug 12, 2004	24.83	24.84	24.49	24.50
3044	NYSE	HRB	Wed, Aug 11, 2004	24.88	24.88	24.58	24.83
3043	NYSE	HRB	Tue, Aug 10, 2004	24.38	25.10	24.38	25.05
3042	NYSE	HRB	Mon, Aug 9, 2004	24.38	24.43	24.29	24.35
3041	NYSE	HRB	Fri, Aug 6, 2004	24.18	24.54	24.12	24.41
3040	NYSE	HRB	Thu, Aug 5, 2004	24.75	24.84	24.14	24.18
3039	NYSE	HRB	Wed, Aug 4, 2004	24.48	24.80	24.43	24.75
3038	NYSE	HRB	Tue, Aug 3, 2004	24.70	24.70	24.45	24.52
3037	NYSE	HRB	Mon, Aug 2, 2004	24.33	24.82	24.22	24.74
3036	NYSE	HRB	Fri, Jul 30, 2004	24.58	24.63	24.47	24.57
3035	NYSE	HRB	Thu, Jul 29, 2004	24.63	24.74	24.46	24.55
3034	NYSE	HRB	Wed, Jul 28, 2004	24.31	24.64	24.25	24.55
3033	NYSE	HRB	Tue, Jul 27, 2004	24.33	24.46	24.24	24.33
3032	NYSE	HRB	Mon, Jul 26, 2004	24.24	24.43	24.22	24.31
3031	NYSE	HRB	Fri, Jul 23, 2004	24.43	24.43	24.13	24.24
3030	NYSE	HRB	Thu, Jul 22, 2004	24.50	24.54	24.08	24.43
3029	NYSE	HRB	Wed, Jul 21, 2004	24.72	25.00	24.64	24.68
3028	NYSE	HRB	Tue, Jul 20, 2004	24.51	24.75	24.49	24.66
3027	NYSE	HRB	Mon, Jul 19, 2004	24.60	24.70	24.45	24.55
3026	NYSE	HRB	Fri, Jul 16, 2004	24.41	24.62	24.30	24.52
3025	NYSE	HRB	Thu, Jul 15, 2004	23.95	24.40	23.90	24.24
3024	NYSE	HRB	Wed, Jul 14, 2004	23.95	24.19	23.85	23.93
3023	NYSE	HRB	Tue, Jul 13, 2004	23.77	24.10	23.75	24.00
3022	NYSE	HRB	Mon, Jul 12, 2004	23.45	23.73	23.41	23.71
3021	NYSE	HRB	Fri, Jul 9, 2004	23.59	23.73	23.40	23.41
3020	NYSE	HRB	Thu, Jul 8, 2004	23.83	23.88	23.53	23.53
3019	NYSE	HRB	Wed, Jul 7, 2004	23.93	24.13	23.82	23.83
3018	NYSE	HRB	Tue, Jul 6, 2004	23.93	24.00	23.75	23.89
3017	NYSE	HRB	Fri, Jul 2, 2004	24.06	24.21	23.95	23.99
3016	NYSE	HRB	Thu, Jul 1, 2004	23.78	24.00	23.69	23.88
3015	NYSE	HRB	Wed, Jun 30, 2004	23.93	23.97	23.70	23.84
3014	NYSE	HRB	Tue, Jun 29, 2004	24.24	24.24	23.88	23.88
3013	NYSE	HRB	Mon, Jun 28, 2004	24.48	24.49	24.22	24.24
3012	NYSE	HRB	Fri, Jun 25, 2004	24.01	24.47	23.93	24.35
3011	NYSE	HRB	Thu, Jun 24, 2004	24.09	24.18	23.94	24.03
3010	NYSE	HRB	Wed, Jun 23, 2004	23.89	24.11	23.86	24.04
3009	NYSE	HRB	Tue, Jun 22, 2004	24.03	24.03	23.78	23.89
3008	NYSE	HRB	Mon, Jun 21, 2004	23.93	24.28	23.91	24.11
3007	NYSE	HRB	Fri, Jun 18, 2004	23.73	23.93	23.63	23.83
3006	NYSE	HRB	Thu, Jun 17, 2004	23.51	24.00	23.40	23.74
3005	NYSE	HRB	Wed, Jun 16, 2004	23.31	23.62	23.29	23.51
3004	NYSE	HRB	Tue, Jun 15, 2004	23.39	23.57	23.25	23.31
3003	NYSE	HRB	Mon, Jun 14, 2004	23.58	23.58	23.03	23.10
3002	NYSE	HRB	Thu, Jun 10, 2004	23.50	23.75	23.35	23.58
3001	NYSE	HRB	Wed, Jun 9, 2004	23.63	23.72	23.41	23.42
3000	NYSE	HRB	Tue, Jun 8, 2004	23.78	23.78	23.41	23.74
2999	NYSE	HRB	Mon, Jun 7, 2004	23.61	23.84	23.59	23.83
2998	NYSE	HRB	Fri, Jun 4, 2004	23.65	23.72	23.40	23.55
2997	NYSE	HRB	Thu, Jun 3, 2004	23.87	23.87	23.44	23.46
2996	NYSE	HRB	Wed, Jun 2, 2004	24.07	24.13	23.84	23.90
2995	NYSE	HRB	Tue, Jun 1, 2004	24.25	24.32	23.94	24.06
2994	NYSE	HRB	Fri, May 28, 2004	24.35	24.47	24.33	24.43
2993	NYSE	HRB	Thu, May 27, 2004	24.49	24.56	24.27	24.37
2992	NYSE	HRB	Wed, May 26, 2004	23.94	24.41	23.88	24.33
2991	NYSE	HRB	Tue, May 25, 2004	23.59	24.11	23.45	24.04
2990	NYSE	HRB	Mon, May 24, 2004	23.56	23.68	23.39	23.61
2989	NYSE	HRB	Fri, May 21, 2004	23.40	23.63	23.40	23.50
2988	NYSE	HRB	Thu, May 20, 2004	23.37	23.44	23.22	23.36
2987	NYSE	HRB	Wed, May 19, 2004	23.25	23.60	23.25	23.38
2986	NYSE	HRB	Tue, May 18, 2004	22.66	23.12	22.65	23.04
2985	NYSE	HRB	Mon, May 17, 2004	22.70	22.77	22.55	22.63
2984	NYSE	HRB	Fri, May 14, 2004	22.55	22.90	22.55	22.79
2983	NYSE	HRB	Thu, May 13, 2004	22.80	22.84	22.57	22.60
2982	NYSE	HRB	Wed, May 12, 2004	22.60	23.05	22.29	23.05
2981	NYSE	HRB	Tue, May 11, 2004	22.40	22.88	22.40	22.69
2980	NYSE	HRB	Mon, May 10, 2004	22.29	22.53	22.08	22.40
2979	NYSE	HRB	Fri, May 7, 2004	22.80	22.95	22.38	22.39
2978	NYSE	HRB	Thu, May 6, 2004	22.92	23.17	22.88	22.99
2977	NYSE	HRB	Wed, May 5, 2004	23.10	23.15	22.79	22.92
2976	NYSE	HRB	Tue, May 4, 2004	22.84	23.32	22.76	23.13
2975	NYSE	HRB	Mon, May 3, 2004	22.70	23.00	22.53	22.92
2974	NYSE	HRB	Fri, Apr 30, 2004	23.00	23.05	22.42	22.56
2973	NYSE	HRB	Thu, Apr 29, 2004	22.55	22.61	22.25	22.48
2972	NYSE	HRB	Wed, Apr 28, 2004	22.93	22.98	22.50	22.50
2971	NYSE	HRB	Tue, Apr 27, 2004	23.48	23.54	23.12	23.14
2970	NYSE	HRB	Mon, Apr 26, 2004	23.53	23.62	23.32	23.37
2969	NYSE	HRB	Fri, Apr 23, 2004	23.89	24.03	23.36	23.55
2968	NYSE	HRB	Thu, Apr 22, 2004	23.08	24.19	23.05	23.89
2967	NYSE	HRB	Wed, Apr 21, 2004	22.94	23.08	22.72	22.98
2966	NYSE	HRB	Tue, Apr 20, 2004	23.24	23.46	22.98	22.98
2965	NYSE	HRB	Mon, Apr 19, 2004	23.43	23.53	23.20	23.24
2964	NYSE	HRB	Fri, Apr 16, 2004	23.80	23.80	23.13	23.45
2963	NYSE	HRB	Thu, Apr 15, 2004	23.60	23.74	23.42	23.70
2962	NYSE	HRB	Wed, Apr 14, 2004	23.80	23.93	23.37	23.54
2961	NYSE	HRB	Tue, Apr 13, 2004	24.13	24.25	23.85	23.96
2960	NYSE	HRB	Mon, Apr 12, 2004	24.38	24.43	23.83	24.00
2959	NYSE	HRB	Thu, Apr 8, 2004	24.53	24.70	24.32	24.38
2958	NYSE	HRB	Wed, Apr 7, 2004	24.49	24.58	24.33	24.46
2957	NYSE	HRB	Tue, Apr 6, 2004	24.38	24.88	24.37	24.45
2956	NYSE	HRB	Mon, Apr 5, 2004	24.45	24.63	24.33	24.38
2955	NYSE	HRB	Fri, Apr 2, 2004	24.54	24.66	24.31	24.52
2954	NYSE	HRB	Thu, Apr 1, 2004	24.88	24.88	23.88	24.54
2953	NYSE	HRB	Wed, Mar 31, 2004	25.48	25.69	25.08	25.52
2952	NYSE	HRB	Tue, Mar 30, 2004	25.21	25.62	25.21	25.36
2951	NYSE	HRB	Mon, Mar 29, 2004	25.24	25.36	25.16	25.22
2950	NYSE	HRB	Fri, Mar 26, 2004	25.04	25.37	24.95	25.24
2949	NYSE	HRB	Thu, Mar 25, 2004	25.10	25.18	24.75	25.04
2948	NYSE	HRB	Wed, Mar 24, 2004	25.19	25.30	24.85	24.98
2947	NYSE	HRB	Tue, Mar 23, 2004	25.30	25.39	25.16	25.20
2946	NYSE	HRB	Mon, Mar 22, 2004	25.50	25.63	25.13	25.23
2945	NYSE	HRB	Fri, Mar 19, 2004	25.96	26.03	25.68	25.71
2944	NYSE	HRB	Thu, Mar 18, 2004	26.33	26.50	25.93	26.13
2943	NYSE	HRB	Wed, Mar 17, 2004	25.99	26.43	25.99	26.25
2942	NYSE	HRB	Tue, Mar 16, 2004	26.00	26.30	25.60	25.80
2941	NYSE	HRB	Mon, Mar 15, 2004	26.33	26.33	25.59	25.95
2940	NYSE	HRB	Fri, Mar 12, 2004	26.35	26.60	26.09	26.45
2939	NYSE	HRB	Thu, Mar 11, 2004	26.65	27.01	26.25	26.29
2938	NYSE	HRB	Wed, Mar 10, 2004	27.19	27.43	26.80	26.88
2937	NYSE	HRB	Tue, Mar 9, 2004	27.49	27.63	27.00	27.26
2936	NYSE	HRB	Mon, Mar 8, 2004	27.85	27.88	27.50	27.50
2935	NYSE	HRB	Fri, Mar 5, 2004	27.51	28.21	27.50	27.88
2934	NYSE	HRB	Thu, Mar 4, 2004	27.50	27.72	27.42	27.51
2933	NYSE	HRB	Wed, Mar 3, 2004	27.03	27.39	27.03	27.29
2932	NYSE	HRB	Tue, Mar 2, 2004	26.92	27.17	26.92	27.03
2931	NYSE	HRB	Mon, Mar 1, 2004	27.05	27.23	26.73	26.92
2930	NYSE	HRB	Fri, Feb 27, 2004	27.08	27.25	26.82	27.03
2929	NYSE	HRB	Thu, Feb 26, 2004	27.21	27.93	26.99	26.99
2928	NYSE	HRB	Wed, Feb 25, 2004	28.48	29.19	26.96	27.21
2927	NYSE	HRB	Tue, Feb 24, 2004	29.34	29.61	29.07	29.25
2926	NYSE	HRB	Mon, Feb 23, 2004	29.83	29.83	29.38	29.48
2925	NYSE	HRB	Fri, Feb 20, 2004	29.93	29.99	29.66	29.78
2924	NYSE	HRB	Thu, Feb 19, 2004	30.18	30.19	29.78	29.80
2923	NYSE	HRB	Wed, Feb 18, 2004	30.23	30.23	29.94	30.11
2922	NYSE	HRB	Tue, Feb 17, 2004	30.09	30.47	30.03	30.20
2921	NYSE	HRB	Fri, Feb 13, 2004	30.00	30.05	29.78	29.85
2920	NYSE	HRB	Thu, Feb 12, 2004	30.09	30.20	29.76	30.06
2919	NYSE	HRB	Wed, Feb 11, 2004	29.80	30.50	29.78	30.36
2918	NYSE	HRB	Tue, Feb 10, 2004	30.24	30.35	29.67	29.79
2917	NYSE	HRB	Mon, Feb 9, 2004	29.55	30.34	29.55	30.24
2916	NYSE	HRB	Fri, Feb 6, 2004	29.30	29.63	29.28	29.45
2915	NYSE	HRB	Thu, Feb 5, 2004	29.04	29.25	28.85	29.17
2914	NYSE	HRB	Wed, Feb 4, 2004	29.51	29.51	28.90	29.03
2913	NYSE	HRB	Tue, Feb 3, 2004	28.90	29.76	28.80	29.51
2912	NYSE	HRB	Mon, Feb 2, 2004	29.11	29.25	28.74	28.89
2911	NYSE	HRB	Fri, Jan 30, 2004	28.86	29.05	28.70	28.97
2910	NYSE	HRB	Thu, Jan 29, 2004	29.01	29.01	28.60	28.86
2909	NYSE	HRB	Wed, Jan 28, 2004	29.47	29.85	29.00	29.00
2908	NYSE	HRB	Tue, Jan 27, 2004	29.36	29.53	29.24	29.46
2907	NYSE	HRB	Mon, Jan 26, 2004	29.43	29.57	29.00	29.54
2906	NYSE	HRB	Fri, Jan 23, 2004	29.80	30.09	29.38	29.43
2905	NYSE	HRB	Thu, Jan 22, 2004	29.28	29.75	29.26	29.71
2904	NYSE	HRB	Wed, Jan 21, 2004	28.92	29.23	28.85	29.23
2903	NYSE	HRB	Tue, Jan 20, 2004	28.79	29.07	28.62	28.96
2902	NYSE	HRB	Fri, Jan 16, 2004	29.15	29.15	28.78	28.79
2901	NYSE	HRB	Thu, Jan 15, 2004	28.44	28.92	28.42	28.84
2900	NYSE	HRB	Wed, Jan 14, 2004	27.37	28.50	27.36	28.42
2899	NYSE	HRB	Tue, Jan 13, 2004	27.53	27.70	27.35	27.37
2898	NYSE	HRB	Mon, Jan 12, 2004	27.38	27.63	27.31	27.49
2897	NYSE	HRB	Fri, Jan 9, 2004	27.40	27.74	27.37	27.43
2896	NYSE	HRB	Thu, Jan 8, 2004	27.98	28.00	27.30	27.41
2895	NYSE	HRB	Wed, Jan 7, 2004	28.00	28.00	27.62	27.83
2894	NYSE	HRB	Tue, Jan 6, 2004	27.98	28.15	27.81	28.12
2893	NYSE	HRB	Mon, Jan 5, 2004	28.03	28.07	27.82	27.98
2892	NYSE	HRB	Fri, Jan 2, 2004	27.70	28.05	27.70	27.86
2891	NYSE	HRB	Wed, Dec 31, 2003	27.60	27.89	27.58	27.69
2890	NYSE	HRB	Tue, Dec 30, 2003	27.38	27.68	27.35	27.66
2889	NYSE	HRB	Mon, Dec 29, 2003	27.01	27.39	27.01	27.35
2888	NYSE	HRB	Fri, Dec 26, 2003	26.96	27.12	26.96	27.03
2887	NYSE	HRB	Wed, Dec 24, 2003	27.00	27.02	26.92	26.95
2886	NYSE	HRB	Tue, Dec 23, 2003	26.69	27.00	26.67	27.00
2885	NYSE	HRB	Mon, Dec 22, 2003	26.63	26.68	26.51	26.66
2884	NYSE	HRB	Fri, Dec 19, 2003	26.75	26.76	26.45	26.68
2883	NYSE	HRB	Thu, Dec 18, 2003	26.15	26.60	26.14	26.60
2882	NYSE	HRB	Wed, Dec 17, 2003	26.09	26.15	25.88	26.15
2881	NYSE	HRB	Tue, Dec 16, 2003	25.70	26.13	25.70	26.09
2880	NYSE	HRB	Mon, Dec 15, 2003	25.83	25.91	25.64	25.73
2879	NYSE	HRB	Fri, Dec 12, 2003	26.08	26.11	25.74	25.86
2878	NYSE	HRB	Thu, Dec 11, 2003	25.33	25.95	25.33	25.85
2877	NYSE	HRB	Wed, Dec 10, 2003	25.76	25.76	25.25	25.33
2876	NYSE	HRB	Tue, Dec 9, 2003	26.37	26.37	25.84	25.87
2875	NYSE	HRB	Mon, Dec 8, 2003	26.33	26.42	26.14	26.37
2874	NYSE	HRB	Fri, Dec 5, 2003	26.60	26.63	26.33	26.34
2873	NYSE	HRB	Thu, Dec 4, 2003	26.59	26.88	26.53	26.78
2872	NYSE	HRB	Wed, Dec 3, 2003	26.25	26.86	26.25	26.53
2871	NYSE	HRB	Tue, Dec 2, 2003	26.93	27.15	26.83	26.97
2870	NYSE	HRB	Mon, Dec 1, 2003	27.00	27.12	26.68	26.93
2869	NYSE	HRB	Fri, Nov 28, 2003	26.28	27.30	26.28	27.15
2868	NYSE	HRB	Wed, Nov 26, 2003	25.58	26.73	25.38	26.71
2867	NYSE	HRB	Tue, Nov 25, 2003	24.57	24.84	24.54	24.70
2866	NYSE	HRB	Mon, Nov 24, 2003	24.38	24.62	24.34	24.58
2865	NYSE	HRB	Fri, Nov 21, 2003	24.00	24.38	23.94	24.38
2864	NYSE	HRB	Thu, Nov 20, 2003	23.89	24.29	23.69	23.96
2863	NYSE	HRB	Wed, Nov 19, 2003	24.00	24.05	23.91	24.01
2862	NYSE	HRB	Tue, Nov 18, 2003	23.95	24.14	23.90	24.03
2861	NYSE	HRB	Mon, Nov 17, 2003	24.10	24.10	23.64	23.88
2860	NYSE	HRB	Fri, Nov 14, 2003	24.48	24.57	24.17	24.20
2859	NYSE	HRB	Thu, Nov 13, 2003	24.60	24.61	24.43	24.60
2858	NYSE	HRB	Wed, Nov 12, 2003	24.19	24.60	24.16	24.60
2857	NYSE	HRB	Tue, Nov 11, 2003	24.23	24.34	24.12	24.16
2856	NYSE	HRB	Mon, Nov 10, 2003	24.32	24.37	24.12	24.32
2855	NYSE	HRB	Fri, Nov 7, 2003	24.21	24.59	24.18	24.32
2854	NYSE	HRB	Thu, Nov 6, 2003	24.18	24.19	23.81	24.05
2853	NYSE	HRB	Wed, Nov 5, 2003	23.80	24.33	23.60	24.22
2852	NYSE	HRB	Tue, Nov 4, 2003	23.63	23.86	23.44	23.83
2851	NYSE	HRB	Mon, Nov 3, 2003	23.57	23.98	23.57	23.73
2850	NYSE	HRB	Fri, Oct 31, 2003	23.79	23.89	23.53	23.55
2849	NYSE	HRB	Thu, Oct 30, 2003	24.13	24.13	23.74	23.80
2848	NYSE	HRB	Wed, Oct 29, 2003	23.90	24.18	23.82	24.13
2847	NYSE	HRB	Tue, Oct 28, 2003	23.73	23.97	23.51	23.97
2846	NYSE	HRB	Mon, Oct 27, 2003	23.60	23.95	23.60	23.73
2845	NYSE	HRB	Fri, Oct 24, 2003	23.50	23.62	23.25	23.62
2844	NYSE	HRB	Thu, Oct 23, 2003	23.55	23.85	23.46	23.57
2843	NYSE	HRB	Wed, Oct 22, 2003	23.85	23.86	23.40	23.51
2842	NYSE	HRB	Tue, Oct 21, 2003	23.50	23.99	23.50	23.95
2841	NYSE	HRB	Mon, Oct 20, 2003	23.52	23.61	23.33	23.50
2840	NYSE	HRB	Fri, Oct 17, 2003	23.50	23.62	23.28	23.52
2839	NYSE	HRB	Thu, Oct 16, 2003	22.98	23.74	22.94	23.50
2838	NYSE	HRB	Wed, Oct 15, 2003	22.54	22.91	22.43	22.90
2837	NYSE	HRB	Tue, Oct 14, 2003	22.40	22.51	22.32	22.40
2836	NYSE	HRB	Mon, Oct 13, 2003	22.16	22.66	22.16	22.44
2835	NYSE	HRB	Fri, Oct 10, 2003	21.98	22.24	21.90	22.16
2834	NYSE	HRB	Thu, Oct 9, 2003	21.92	22.15	21.92	22.01
2833	NYSE	HRB	Wed, Oct 8, 2003	22.07	22.08	21.90	21.92
2832	NYSE	HRB	Tue, Oct 7, 2003	21.60	22.07	21.58	22.07
2831	NYSE	HRB	Mon, Oct 6, 2003	21.55	21.63	21.33	21.60
2830	NYSE	HRB	Fri, Oct 3, 2003	21.91	21.96	21.44	21.51
2829	NYSE	HRB	Thu, Oct 2, 2003	21.50	21.79	21.48	21.76
2828	NYSE	HRB	Wed, Oct 1, 2003	21.58	21.69	21.23	21.54
2827	NYSE	HRB	Tue, Sep 30, 2003	21.50	21.64	21.41	21.58
2826	NYSE	HRB	Mon, Sep 29, 2003	20.74	21.03	20.71	21.03
2825	NYSE	HRB	Fri, Sep 26, 2003	20.78	20.83	20.62	20.64
2824	NYSE	HRB	Thu, Sep 25, 2003	20.89	21.10	20.74	20.79
2823	NYSE	HRB	Wed, Sep 24, 2003	21.10	21.12	20.84	20.89
2822	NYSE	HRB	Tue, Sep 23, 2003	21.04	21.19	20.98	21.15
2821	NYSE	HRB	Mon, Sep 22, 2003	21.08	21.13	20.89	21.10
2820	NYSE	HRB	Fri, Sep 19, 2003	21.48	21.48	20.99	21.13
2819	NYSE	HRB	Thu, Sep 18, 2003	21.40	21.51	21.16	21.46
2818	NYSE	HRB	Wed, Sep 17, 2003	21.05	21.44	21.05	21.38
2817	NYSE	HRB	Tue, Sep 16, 2003	20.50	21.10	20.50	21.10
2816	NYSE	HRB	Mon, Sep 15, 2003	20.51	20.53	20.28	20.50
2815	NYSE	HRB	Fri, Sep 12, 2003	20.60	20.68	20.43	20.56
2814	NYSE	HRB	Thu, Sep 11, 2003	20.69	20.77	20.53	20.55
2813	NYSE	HRB	Wed, Sep 10, 2003	20.70	21.26	20.10	20.57
2812	NYSE	HRB	Tue, Sep 9, 2003	20.98	21.05	20.87	20.90
2811	NYSE	HRB	Mon, Sep 8, 2003	20.78	21.10	20.78	21.10
2810	NYSE	HRB	Fri, Sep 5, 2003	21.25	21.48	20.77	20.88
2809	NYSE	HRB	Thu, Sep 4, 2003	21.83	22.00	21.78	21.92
2808	NYSE	HRB	Wed, Sep 3, 2003	21.80	21.93	21.60	21.83
2807	NYSE	HRB	Tue, Sep 2, 2003	22.00	22.14	21.80	21.85
2806	NYSE	HRB	Fri, Aug 29, 2003	21.85	22.07	21.75	22.05
2805	NYSE	HRB	Thu, Aug 28, 2003	21.68	21.90	21.60	21.90
2804	NYSE	HRB	Wed, Aug 27, 2003	21.63	21.96	21.45	21.58
2803	NYSE	HRB	Tue, Aug 26, 2003	20.62	21.04	20.35	20.87
2802	NYSE	HRB	Mon, Aug 25, 2003	20.81	20.84	20.50	20.63
2801	NYSE	HRB	Fri, Aug 22, 2003	21.03	21.12	20.74	20.79
2800	NYSE	HRB	Thu, Aug 21, 2003	21.00	21.13	20.95	21.00
2799	NYSE	HRB	Wed, Aug 20, 2003	20.88	21.08	20.82	20.91
2798	NYSE	HRB	Tue, Aug 19, 2003	20.88	20.99	20.66	20.99
2797	NYSE	HRB	Mon, Aug 18, 2003	20.68	20.95	20.63	20.88
2796	NYSE	HRB	Fri, Aug 15, 2003	20.95	21.09	20.83	21.07
2795	NYSE	HRB	Thu, Aug 14, 2003	21.10	21.10	20.76	21.04
2794	NYSE	HRB	Wed, Aug 13, 2003	21.39	21.39	20.93	21.14
2793	NYSE	HRB	Tue, Aug 12, 2003	21.30	21.47	21.18	21.38
2792	NYSE	HRB	Mon, Aug 11, 2003	21.35	21.47	21.12	21.21
2791	NYSE	HRB	Fri, Aug 8, 2003	21.22	21.27	21.01	21.23
2790	NYSE	HRB	Thu, Aug 7, 2003	20.83	21.28	20.83	21.25
2789	NYSE	HRB	Wed, Aug 6, 2003	20.90	20.93	20.64	20.88
2788	NYSE	HRB	Tue, Aug 5, 2003	20.99	21.23	20.54	20.59
2787	NYSE	HRB	Mon, Aug 4, 2003	20.70	21.09	20.51	21.07
2786	NYSE	HRB	Fri, Aug 1, 2003	21.00	21.16	20.75	20.81
2785	NYSE	HRB	Thu, Jul 31, 2003	21.43	21.47	21.15	21.20
2784	NYSE	HRB	Wed, Jul 30, 2003	21.85	21.86	21.05	21.43
2783	NYSE	HRB	Tue, Jul 29, 2003	22.17	22.24	21.81	21.90
2782	NYSE	HRB	Mon, Jul 28, 2003	22.31	22.41	22.06	22.22
2781	NYSE	HRB	Fri, Jul 25, 2003	22.25	22.34	22.04	22.26
2780	NYSE	HRB	Thu, Jul 24, 2003	22.65	22.89	22.25	22.25
2779	NYSE	HRB	Wed, Jul 23, 2003	22.38	22.58	22.22	22.46
2778	NYSE	HRB	Tue, Jul 22, 2003	22.52	22.55	22.21	22.50
2777	NYSE	HRB	Mon, Jul 21, 2003	22.45	22.90	22.33	22.41
2776	NYSE	HRB	Fri, Jul 18, 2003	21.99	22.28	21.90	22.19
2775	NYSE	HRB	Thu, Jul 17, 2003	21.91	21.91	21.54	21.86
2774	NYSE	HRB	Wed, Jul 16, 2003	22.05	22.05	21.68	21.92
2773	NYSE	HRB	Tue, Jul 15, 2003	22.70	22.70	21.91	22.00
2772	NYSE	HRB	Mon, Jul 14, 2003	22.88	23.00	22.46	22.53
2771	NYSE	HRB	Fri, Jul 11, 2003	22.28	22.84	22.27	22.51
2770	NYSE	HRB	Thu, Jul 10, 2003	22.25	22.36	22.07	22.19
2769	NYSE	HRB	Wed, Jul 9, 2003	22.48	22.56	22.16	22.25
2768	NYSE	HRB	Tue, Jul 8, 2003	22.12	22.62	21.96	22.60
2767	NYSE	HRB	Mon, Jul 7, 2003	21.98	22.44	21.98	22.15
2766	NYSE	HRB	Thu, Jul 3, 2003	21.91	21.93	21.65	21.81
2765	NYSE	HRB	Wed, Jul 2, 2003	21.77	22.06	21.77	21.91
2764	NYSE	HRB	Tue, Jul 1, 2003	21.55	21.78	21.20	21.77
2763	NYSE	HRB	Mon, Jun 30, 2003	21.35	21.73	21.28	21.63
2762	NYSE	HRB	Fri, Jun 27, 2003	21.15	21.45	21.03	21.15
2761	NYSE	HRB	Thu, Jun 26, 2003	20.97	21.38	20.88	21.20
2760	NYSE	HRB	Wed, Jun 25, 2003	21.35	21.40	20.89	20.93
2759	NYSE	HRB	Tue, Jun 24, 2003	20.74	21.60	20.74	21.35
2758	NYSE	HRB	Mon, Jun 23, 2003	21.13	21.13	20.48	20.70
2757	NYSE	HRB	Fri, Jun 20, 2003	21.22	21.34	20.97	21.21
2756	NYSE	HRB	Thu, Jun 19, 2003	21.50	21.50	21.21	21.22
2755	NYSE	HRB	Wed, Jun 18, 2003	21.20	21.56	21.10	21.56
2754	NYSE	HRB	Tue, Jun 17, 2003	21.43	21.43	21.08	21.28
2753	NYSE	HRB	Mon, Jun 16, 2003	21.03	21.33	20.98	21.33
2752	NYSE	HRB	Fri, Jun 13, 2003	21.00	21.09	20.55	20.96
2751	NYSE	HRB	Thu, Jun 12, 2003	21.02	21.41	20.73	21.06
2750	NYSE	HRB	Wed, Jun 11, 2003	21.63	22.01	21.45	21.99
2749	NYSE	HRB	Tue, Jun 10, 2003	21.63	21.82	21.21	21.57
2748	NYSE	HRB	Mon, Jun 9, 2003	22.00	22.01	21.18	21.60
2747	NYSE	HRB	Fri, Jun 6, 2003	22.03	22.49	22.03	22.40
2746	NYSE	HRB	Thu, Jun 5, 2003	22.19	22.19	21.50	22.00
2745	NYSE	HRB	Wed, Jun 4, 2003	21.48	22.19	21.35	22.19
2744	NYSE	HRB	Tue, Jun 3, 2003	21.41	21.62	21.25	21.55
2743	NYSE	HRB	Mon, Jun 2, 2003	20.75	21.67	20.63	21.41
2742	NYSE	HRB	Fri, May 30, 2003	20.35	20.59	20.35	20.47
2741	NYSE	HRB	Thu, May 29, 2003	20.68	20.68	20.21	20.33
2740	NYSE	HRB	Wed, May 28, 2003	21.02	21.13	20.71	20.78
2739	NYSE	HRB	Tue, May 27, 2003	20.71	21.07	20.47	21.02
2738	NYSE	HRB	Fri, May 23, 2003	20.13	20.83	20.06	20.71
2737	NYSE	HRB	Thu, May 22, 2003	19.03	20.00	19.03	19.90
2736	NYSE	HRB	Wed, May 21, 2003	18.68	19.22	18.68	19.05
2735	NYSE	HRB	Tue, May 20, 2003	18.51	18.79	18.50	18.67
2734	NYSE	HRB	Mon, May 19, 2003	19.25	19.25	18.15	18.51
2733	NYSE	HRB	Fri, May 16, 2003	19.31	19.38	19.22	19.25
2732	NYSE	HRB	Thu, May 15, 2003	19.50	19.62	19.24	19.38
2731	NYSE	HRB	Wed, May 14, 2003	19.30	19.33	19.13	19.33
2730	NYSE	HRB	Tue, May 13, 2003	19.29	19.36	19.07	19.26
2729	NYSE	HRB	Mon, May 12, 2003	19.25	19.51	19.00	19.29
2728	NYSE	HRB	Fri, May 9, 2003	18.63	18.67	18.37	18.52
2727	NYSE	HRB	Thu, May 8, 2003	18.80	18.88	18.48	18.51
2726	NYSE	HRB	Wed, May 7, 2003	19.06	19.07	18.78	18.97
2725	NYSE	HRB	Tue, May 6, 2003	19.10	19.22	18.97	19.06
2724	NYSE	HRB	Mon, May 5, 2003	19.60	19.60	18.83	18.98
2723	NYSE	HRB	Fri, May 2, 2003	18.88	19.65	18.86	19.51
2722	NYSE	HRB	Thu, May 1, 2003	19.31	19.33	18.57	18.85
2721	NYSE	HRB	Wed, Apr 30, 2003	19.37	19.43	19.03	19.31
2720	NYSE	HRB	Tue, Apr 29, 2003	18.93	19.46	18.80	19.37
2719	NYSE	HRB	Mon, Apr 28, 2003	19.15	19.45	19.11	19.29
2718	NYSE	HRB	Fri, Apr 25, 2003	19.33	19.36	19.05	19.05
2717	NYSE	HRB	Thu, Apr 24, 2003	19.20	19.75	19.10	19.25
2716	NYSE	HRB	Wed, Apr 23, 2003	19.35	19.56	19.30	19.44
2715	NYSE	HRB	Tue, Apr 22, 2003	18.76	19.33	18.60	19.27
2714	NYSE	HRB	Mon, Apr 21, 2003	19.26	19.29	18.85	18.87
2713	NYSE	HRB	Thu, Apr 17, 2003	18.99	19.34	18.75	19.25
2712	NYSE	HRB	Wed, Apr 16, 2003	19.38	19.82	18.95	18.99
2711	NYSE	HRB	Tue, Apr 15, 2003	20.42	20.81	20.31	20.81
2710	NYSE	HRB	Mon, Apr 14, 2003	20.48	20.48	20.26	20.42
2709	NYSE	HRB	Fri, Apr 11, 2003	20.63	20.79	20.48	20.51
2708	NYSE	HRB	Thu, Apr 10, 2003	20.08	20.54	20.00	20.51
2707	NYSE	HRB	Wed, Apr 9, 2003	20.35	20.60	19.93	20.01
2706	NYSE	HRB	Tue, Apr 8, 2003	20.38	20.55	20.25	20.34
2705	NYSE	HRB	Mon, Apr 7, 2003	20.38	20.74	20.10	20.38
2704	NYSE	HRB	Fri, Apr 4, 2003	20.02	20.40	19.79	19.79
2703	NYSE	HRB	Thu, Apr 3, 2003	20.93	21.40	19.85	20.02
2702	NYSE	HRB	Wed, Apr 2, 2003	21.63	22.25	21.63	22.18
2701	NYSE	HRB	Tue, Apr 1, 2003	21.38	21.49	21.25	21.43
2700	NYSE	HRB	Mon, Mar 31, 2003	21.38	21.50	21.22	21.35
2699	NYSE	HRB	Fri, Mar 28, 2003	21.23	21.45	21.14	21.38
2698	NYSE	HRB	Thu, Mar 27, 2003	21.18	21.38	21.07	21.34
2697	NYSE	HRB	Wed, Mar 26, 2003	21.28	21.55	21.05	21.36
2696	NYSE	HRB	Tue, Mar 25, 2003	21.22	21.40	21.02	21.35
2695	NYSE	HRB	Mon, Mar 24, 2003	21.73	21.73	20.98	21.22
2694	NYSE	HRB	Fri, Mar 21, 2003	20.90	21.75	20.55	21.72
2693	NYSE	HRB	Thu, Mar 20, 2003	20.94	21.48	20.85	21.36
2692	NYSE	HRB	Wed, Mar 19, 2003	20.76	20.99	20.70	20.94
2691	NYSE	HRB	Tue, Mar 18, 2003	21.00	21.01	20.61	20.76
2690	NYSE	HRB	Mon, Mar 17, 2003	19.88	21.04	19.73	21.04
2689	NYSE	HRB	Fri, Mar 14, 2003	19.77	20.22	19.49	19.88
2688	NYSE	HRB	Thu, Mar 13, 2003	18.99	19.75	18.95	19.57
2687	NYSE	HRB	Wed, Mar 12, 2003	18.83	18.95	18.51	18.88
2686	NYSE	HRB	Tue, Mar 11, 2003	19.29	19.36	18.87	18.88
2685	NYSE	HRB	Mon, Mar 10, 2003	19.78	19.80	19.13	19.25
2684	NYSE	HRB	Fri, Mar 7, 2003	19.53	19.90	19.35	19.88
2683	NYSE	HRB	Thu, Mar 6, 2003	19.89	19.93	19.64	19.84
2682	NYSE	HRB	Wed, Mar 5, 2003	19.72	19.89	19.56	19.89
2681	NYSE	HRB	Tue, Mar 4, 2003	20.25	20.25	19.71	19.72
2680	NYSE	HRB	Mon, Mar 3, 2003	20.43	20.71	20.16	20.23
2679	NYSE	HRB	Fri, Feb 28, 2003	20.04	20.40	19.83	20.29
2678	NYSE	HRB	Thu, Feb 27, 2003	19.43	20.03	19.32	20.03
2677	NYSE	HRB	Wed, Feb 26, 2003	19.28	19.38	19.03	19.33
2676	NYSE	HRB	Tue, Feb 25, 2003	18.75	19.35	18.31	19.26
2675	NYSE	HRB	Mon, Feb 24, 2003	18.81	19.09	18.30	18.60
2674	NYSE	HRB	Fri, Feb 21, 2003	18.85	18.90	18.61	18.81
2673	NYSE	HRB	Thu, Feb 20, 2003	18.83	18.95	18.73	18.73
2672	NYSE	HRB	Wed, Feb 19, 2003	18.66	18.89	18.58	18.82
2671	NYSE	HRB	Tue, Feb 18, 2003	18.50	18.98	18.50	18.74
2670	NYSE	HRB	Fri, Feb 14, 2003	18.10	18.44	18.04	18.41
2669	NYSE	HRB	Thu, Feb 13, 2003	17.97	18.05	17.73	18.01
2668	NYSE	HRB	Wed, Feb 12, 2003	17.97	18.33	17.89	17.97
2667	NYSE	HRB	Tue, Feb 11, 2003	17.84	18.06	17.74	17.87
2666	NYSE	HRB	Mon, Feb 10, 2003	17.95	17.95	17.64	17.74
2665	NYSE	HRB	Fri, Feb 7, 2003	18.58	18.58	17.83	17.90
2664	NYSE	HRB	Thu, Feb 6, 2003	18.74	18.90	18.51	18.53
2663	NYSE	HRB	Wed, Feb 5, 2003	18.89	19.20	18.61	18.73
2662	NYSE	HRB	Tue, Feb 4, 2003	18.99	19.30	18.72	18.87
2661	NYSE	HRB	Mon, Feb 3, 2003	18.90	19.09	18.78	18.98
2660	NYSE	HRB	Fri, Jan 31, 2003	18.50	19.01	18.50	18.95
2659	NYSE	HRB	Thu, Jan 30, 2003	19.22	19.28	18.57	18.62
2658	NYSE	HRB	Wed, Jan 29, 2003	19.02	19.33	18.79	19.21
2657	NYSE	HRB	Tue, Jan 28, 2003	19.09	19.37	18.95	19.14
2656	NYSE	HRB	Mon, Jan 27, 2003	19.35	19.46	18.95	19.11
2655	NYSE	HRB	Fri, Jan 24, 2003	19.79	19.83	19.32	19.40
2654	NYSE	HRB	Thu, Jan 23, 2003	19.68	19.85	19.48	19.84
2653	NYSE	HRB	Wed, Jan 22, 2003	19.82	20.02	19.60	19.60
2652	NYSE	HRB	Tue, Jan 21, 2003	20.51	20.56	19.81	19.82
2651	NYSE	HRB	Fri, Jan 17, 2003	20.63	20.83	20.48	20.56
2650	NYSE	HRB	Thu, Jan 16, 2003	20.60	20.94	20.60	20.72
2649	NYSE	HRB	Wed, Jan 15, 2003	20.50	20.64	20.41	20.59
2648	NYSE	HRB	Tue, Jan 14, 2003	20.50	20.56	20.39	20.49
2647	NYSE	HRB	Mon, Jan 13, 2003	20.53	20.63	20.42	20.50
2646	NYSE	HRB	Fri, Jan 10, 2003	20.38	20.45	20.15	20.38
2645	NYSE	HRB	Thu, Jan 9, 2003	20.82	20.96	20.40	20.40
2644	NYSE	HRB	Wed, Jan 8, 2003	20.74	21.03	20.60	20.75
2643	NYSE	HRB	Tue, Jan 7, 2003	21.00	21.53	20.54	20.84
2642	NYSE	HRB	Mon, Jan 6, 2003	20.55	21.70	20.55	21.53
2641	NYSE	HRB	Fri, Jan 3, 2003	20.63	20.63	20.32	20.59
2640	NYSE	HRB	Thu, Jan 2, 2003	19.85	20.64	19.33	20.63
2639	NYSE	HRB	Tue, Dec 31, 2002	20.00	20.24	19.93	20.10
2638	NYSE	HRB	Mon, Dec 30, 2002	19.83	20.05	19.83	20.02
2637	NYSE	HRB	Fri, Dec 27, 2002	20.38	20.40	19.91	19.98
2636	NYSE	HRB	Thu, Dec 26, 2002	20.50	20.74	20.37	20.43
2635	NYSE	HRB	Tue, Dec 24, 2002	20.76	20.81	20.55	20.57
2634	NYSE	HRB	Mon, Dec 23, 2002	20.60	21.04	20.59	20.81
2633	NYSE	HRB	Fri, Dec 20, 2002	20.08	20.71	20.08	20.70
2632	NYSE	HRB	Thu, Dec 19, 2002	19.99	20.26	19.88	19.98
2631	NYSE	HRB	Wed, Dec 18, 2002	20.08	20.23	19.95	20.06
2630	NYSE	HRB	Tue, Dec 17, 2002	19.70	20.22	19.70	20.05
2629	NYSE	HRB	Mon, Dec 16, 2002	19.73	19.76	19.48	19.67
2628	NYSE	HRB	Fri, Dec 13, 2002	19.03	19.54	18.85	19.38
2627	NYSE	HRB	Thu, Dec 12, 2002	19.64	19.65	18.83	19.02
2626	NYSE	HRB	Wed, Dec 11, 2002	19.08	19.65	19.08	19.64
2625	NYSE	HRB	Tue, Dec 10, 2002	18.88	19.22	18.78	19.20
2624	NYSE	HRB	Mon, Dec 9, 2002	19.28	19.50	18.71	18.76
2623	NYSE	HRB	Fri, Dec 6, 2002	19.35	19.80	19.10	19.30
2622	NYSE	HRB	Thu, Dec 5, 2002	19.80	19.80	19.27	19.60
2621	NYSE	HRB	Wed, Dec 4, 2002	19.64	19.90	19.28	19.80
2620	NYSE	HRB	Tue, Dec 3, 2002	19.52	19.66	19.25	19.63
2619	NYSE	HRB	Mon, Dec 2, 2002	19.50	19.72	19.26	19.52
2618	NYSE	HRB	Fri, Nov 29, 2002	19.20	19.44	19.09	19.17
2617	NYSE	HRB	Wed, Nov 27, 2002	19.75	19.90	18.83	19.17
2616	NYSE	HRB	Tue, Nov 26, 2002	19.18	19.50	18.67	19.25
2615	NYSE	HRB	Mon, Nov 25, 2002	19.53	19.67	19.00	19.19
2614	NYSE	HRB	Fri, Nov 22, 2002	19.19	19.58	19.08	19.48
2613	NYSE	HRB	Thu, Nov 21, 2002	19.00	19.41	18.83	19.19
2612	NYSE	HRB	Wed, Nov 20, 2002	18.77	19.07	18.51	18.73
2611	NYSE	HRB	Tue, Nov 19, 2002	19.33	19.93	18.55	18.77
2610	NYSE	HRB	Mon, Nov 18, 2002	16.69	18.47	16.69	17.59
2609	NYSE	HRB	Fri, Nov 15, 2002	16.38	16.75	16.15	16.69
2608	NYSE	HRB	Thu, Nov 14, 2002	16.13	16.75	16.00	16.48
2607	NYSE	HRB	Wed, Nov 13, 2002	15.50	15.68	15.05	15.37
2606	NYSE	HRB	Tue, Nov 12, 2002	16.83	17.05	14.50	16.10
2605	NYSE	HRB	Mon, Nov 11, 2002	16.10	17.24	15.86	16.82
2604	NYSE	HRB	Fri, Nov 8, 2002	16.50	16.95	15.38	16.05
2603	NYSE	HRB	Thu, Nov 7, 2002	20.51	20.51	17.14	17.68
2602	NYSE	HRB	Wed, Nov 6, 2002	20.13	20.60	19.90	20.50
2601	NYSE	HRB	Tue, Nov 5, 2002	20.13	20.30	19.65	19.93
2600	NYSE	HRB	Mon, Nov 4, 2002	20.60	20.94	19.70	20.09
2599	NYSE	HRB	Fri, Nov 1, 2002	22.20	22.20	19.00	20.48
2598	NYSE	HRB	Thu, Oct 31, 2002	22.02	22.38	22.00	22.19
2597	NYSE	HRB	Wed, Oct 30, 2002	22.03	22.13	21.66	22.02
2596	NYSE	HRB	Tue, Oct 29, 2002	22.25	22.28	21.52	21.83
2595	NYSE	HRB	Mon, Oct 28, 2002	22.50	22.54	21.95	22.10
2594	NYSE	HRB	Fri, Oct 25, 2002	21.25	21.99	21.04	21.95
2593	NYSE	HRB	Thu, Oct 24, 2002	22.77	23.00	21.27	21.38
2592	NYSE	HRB	Wed, Oct 23, 2002	22.85	23.03	22.33	22.83
2591	NYSE	HRB	Tue, Oct 22, 2002	22.50	23.16	22.38	23.11
2590	NYSE	HRB	Mon, Oct 21, 2002	22.15	22.90	21.79	22.65
2589	NYSE	HRB	Fri, Oct 18, 2002	22.40	22.61	22.07	22.26
2588	NYSE	HRB	Thu, Oct 17, 2002	22.98	23.13	22.40	22.44
2587	NYSE	HRB	Wed, Oct 16, 2002	22.76	22.76	21.62	22.00
2586	NYSE	HRB	Tue, Oct 15, 2002	22.20	23.00	22.18	22.76
2585	NYSE	HRB	Mon, Oct 14, 2002	20.70	21.50	20.49	21.26
2584	NYSE	HRB	Fri, Oct 11, 2002	20.13	21.25	20.00	20.85
2583	NYSE	HRB	Thu, Oct 10, 2002	18.73	19.56	18.20	19.29
2582	NYSE	HRB	Wed, Oct 9, 2002	20.30	20.30	18.65	18.73
2581	NYSE	HRB	Tue, Oct 8, 2002	20.58	21.25	20.08	20.83
2580	NYSE	HRB	Mon, Oct 7, 2002	20.30	20.86	20.09	20.67
2579	NYSE	HRB	Fri, Oct 4, 2002	20.80	21.05	20.00	20.31
2578	NYSE	HRB	Thu, Oct 3, 2002	21.55	21.83	20.73	20.74
2577	NYSE	HRB	Wed, Oct 2, 2002	21.51	22.48	21.04	21.46
2576	NYSE	HRB	Tue, Oct 1, 2002	21.30	21.58	20.96	21.50
2575	NYSE	HRB	Mon, Sep 30, 2002	20.82	21.15	20.24	21.01
2574	NYSE	HRB	Fri, Sep 27, 2002	21.00	21.63	20.75	20.82
2573	NYSE	HRB	Thu, Sep 26, 2002	22.25	22.25	20.39	21.13
2572	NYSE	HRB	Wed, Sep 25, 2002	23.50	23.50	21.35	22.24
2571	NYSE	HRB	Tue, Sep 24, 2002	23.48	23.68	23.05	23.50
2570	NYSE	HRB	Mon, Sep 23, 2002	22.65	23.75	22.38	23.61
2569	NYSE	HRB	Fri, Sep 20, 2002	24.58	24.58	22.41	22.75
2568	NYSE	HRB	Thu, Sep 19, 2002	25.08	25.08	24.22	24.22
2567	NYSE	HRB	Wed, Sep 18, 2002	24.53	25.38	24.21	25.08
2566	NYSE	HRB	Tue, Sep 17, 2002	25.53	25.55	24.71	24.73
2565	NYSE	HRB	Mon, Sep 16, 2002	25.50	25.58	25.25	25.40
2564	NYSE	HRB	Fri, Sep 13, 2002	25.60	25.78	25.46	25.62
2563	NYSE	HRB	Thu, Sep 12, 2002	25.45	25.95	25.33	25.80
2562	NYSE	HRB	Wed, Sep 11, 2002	26.23	26.25	25.61	25.65
2561	NYSE	HRB	Tue, Sep 10, 2002	25.50	25.89	25.25	25.85
2560	NYSE	HRB	Mon, Sep 9, 2002	25.23	25.85	25.03	25.60
2559	NYSE	HRB	Fri, Sep 6, 2002	26.05	26.23	25.38	25.46
2558	NYSE	HRB	Thu, Sep 5, 2002	25.13	26.10	25.03	25.92
2557	NYSE	HRB	Wed, Sep 4, 2002	24.65	25.64	24.61	25.60
2556	NYSE	HRB	Tue, Sep 3, 2002	23.80	24.70	23.78	24.59
2555	NYSE	HRB	Fri, Aug 30, 2002	24.88	25.07	24.40	24.45
2554	NYSE	HRB	Thu, Aug 29, 2002	24.95	25.13	24.88	25.00
2553	NYSE	HRB	Wed, Aug 28, 2002	25.75	25.90	24.66	25.00
2552	NYSE	HRB	Tue, Aug 27, 2002	25.63	25.94	25.28	25.45
2551	NYSE	HRB	Mon, Aug 26, 2002	25.78	25.91	25.19	25.51
2550	NYSE	HRB	Fri, Aug 23, 2002	26.33	26.33	25.65	25.65
2549	NYSE	HRB	Thu, Aug 22, 2002	25.93	26.34	25.74	26.33
2548	NYSE	HRB	Wed, Aug 21, 2002	26.74	26.75	25.60	25.85
2547	NYSE	HRB	Tue, Aug 20, 2002	25.55	26.63	25.48	26.58
2546	NYSE	HRB	Mon, Aug 19, 2002	25.37	25.74	25.00	25.68
2545	NYSE	HRB	Fri, Aug 16, 2002	24.50	25.57	24.33	25.35
2544	NYSE	HRB	Thu, Aug 15, 2002	24.26	24.73	24.03	24.50
2543	NYSE	HRB	Wed, Aug 14, 2002	24.08	24.30	23.57	24.13
2542	NYSE	HRB	Tue, Aug 13, 2002	24.20	24.63	23.95	24.08
2541	NYSE	HRB	Mon, Aug 12, 2002	24.08	24.25	23.65	24.24
2540	NYSE	HRB	Fri, Aug 9, 2002	24.50	24.68	23.95	24.08
2539	NYSE	HRB	Thu, Aug 8, 2002	23.53	24.85	23.45	24.70
2538	NYSE	HRB	Wed, Aug 7, 2002	24.35	24.48	23.37	23.50
2537	NYSE	HRB	Tue, Aug 6, 2002	23.35	24.15	23.17	23.75
2536	NYSE	HRB	Mon, Aug 5, 2002	23.13	23.20	22.75	22.75
2535	NYSE	HRB	Fri, Aug 2, 2002	23.80	23.86	23.24	23.46
2534	NYSE	HRB	Thu, Aug 1, 2002	24.20	24.50	23.54	23.84
2533	NYSE	HRB	Wed, Jul 31, 2002	23.10	24.50	22.94	24.14
2532	NYSE	HRB	Tue, Jul 30, 2002	23.40	23.50	22.51	23.05
2531	NYSE	HRB	Mon, Jul 29, 2002	22.50	23.47	22.37	23.40
2530	NYSE	HRB	Fri, Jul 26, 2002	22.38	22.63	21.68	22.00
2529	NYSE	HRB	Thu, Jul 25, 2002	22.24	22.40	21.70	22.25
2528	NYSE	HRB	Wed, Jul 24, 2002	19.88	22.50	19.88	22.19
2527	NYSE	HRB	Tue, Jul 23, 2002	20.28	21.24	20.28	20.50
2526	NYSE	HRB	Mon, Jul 22, 2002	21.07	21.19	19.83	20.17
2525	NYSE	HRB	Fri, Jul 19, 2002	22.25	22.32	20.90	21.07
2524	NYSE	HRB	Thu, Jul 18, 2002	23.33	23.52	22.55	22.61
2523	NYSE	HRB	Wed, Jul 17, 2002	23.43	23.75	22.71	23.33
2522	NYSE	HRB	Tue, Jul 16, 2002	23.75	23.97	23.31	23.33
2521	NYSE	HRB	Mon, Jul 15, 2002	23.96	24.00	23.04	23.95
2520	NYSE	HRB	Fri, Jul 12, 2002	23.95	24.13	23.61	23.95
2519	NYSE	HRB	Thu, Jul 11, 2002	22.65	23.88	22.50	23.83
2518	NYSE	HRB	Wed, Jul 10, 2002	23.68	23.75	22.97	23.00
2517	NYSE	HRB	Tue, Jul 9, 2002	23.63	23.90	23.63	23.68
2516	NYSE	HRB	Mon, Jul 8, 2002	23.66	24.03	23.63	23.63
2515	NYSE	HRB	Fri, Jul 5, 2002	23.35	23.71	23.30	23.66
2514	NYSE	HRB	Wed, Jul 3, 2002	22.75	23.13	22.75	23.13
2513	NYSE	HRB	Tue, Jul 2, 2002	22.88	23.14	22.72	22.79
2512	NYSE	HRB	Mon, Jul 1, 2002	22.98	23.23	22.54	22.81
2511	NYSE	HRB	Fri, Jun 28, 2002	22.70	23.10	22.40	23.08
2510	NYSE	HRB	Thu, Jun 27, 2002	22.55	22.92	22.05	22.75
2509	NYSE	HRB	Wed, Jun 26, 2002	22.00	22.55	21.61	22.52
2508	NYSE	HRB	Tue, Jun 25, 2002	23.05	23.18	22.23	22.26
2507	NYSE	HRB	Mon, Jun 24, 2002	22.74	23.25	22.58	22.93
2506	NYSE	HRB	Fri, Jun 21, 2002	22.75	23.18	22.65	22.75
2505	NYSE	HRB	Thu, Jun 20, 2002	23.18	23.50	23.12	23.20
2504	NYSE	HRB	Wed, Jun 19, 2002	22.49	23.20	22.45	23.08
2503	NYSE	HRB	Tue, Jun 18, 2002	22.65	22.88	22.39	22.49
2502	NYSE	HRB	Mon, Jun 17, 2002	22.35	22.75	22.23	22.73
2501	NYSE	HRB	Fri, Jun 14, 2002	21.89	22.37	21.59	22.23
2500	NYSE	HRB	Thu, Jun 13, 2002	23.50	23.75	21.83	21.89
2499	NYSE	HRB	Wed, Jun 12, 2002	23.11	23.47	22.67	23.40
2498	NYSE	HRB	Tue, Jun 11, 2002	23.53	23.70	23.12	23.13
2497	NYSE	HRB	Mon, Jun 10, 2002	22.65	23.55	22.37	23.23
2496	NYSE	HRB	Fri, Jun 7, 2002	21.70	22.43	21.62	22.33
2495	NYSE	HRB	Thu, Jun 6, 2002	22.08	22.08	21.89	21.95
2494	NYSE	HRB	Wed, Jun 5, 2002	21.88	22.25	21.78	22.17
2493	NYSE	HRB	Tue, Jun 4, 2002	22.13	22.21	21.63	21.88
2492	NYSE	HRB	Mon, Jun 3, 2002	22.40	22.64	22.25	22.25
2491	NYSE	HRB	Fri, May 31, 2002	22.58	22.66	22.40	22.45
2490	NYSE	HRB	Thu, May 30, 2002	22.95	22.96	22.23	22.46
2489	NYSE	HRB	Wed, May 29, 2002	23.14	23.14	22.81	22.96
2488	NYSE	HRB	Tue, May 28, 2002	23.33	23.35	22.93	23.14
2487	NYSE	HRB	Fri, May 24, 2002	23.15	23.38	23.15	23.26
2486	NYSE	HRB	Thu, May 23, 2002	23.00	23.15	22.68	23.13
2485	NYSE	HRB	Wed, May 22, 2002	22.83	22.98	22.47	22.95
2484	NYSE	HRB	Tue, May 21, 2002	23.15	23.19	22.73	23.02
2483	NYSE	HRB	Mon, May 20, 2002	23.38	23.38	22.94	23.02
2482	NYSE	HRB	Fri, May 17, 2002	23.12	23.50	23.12	23.44
2481	NYSE	HRB	Thu, May 16, 2002	23.13	23.24	23.01	23.12
2480	NYSE	HRB	Wed, May 15, 2002	22.75	23.25	22.67	23.20
2479	NYSE	HRB	Tue, May 14, 2002	22.75	22.98	22.63	22.94
2478	NYSE	HRB	Mon, May 13, 2002	22.33	22.55	22.14	22.52
2477	NYSE	HRB	Fri, May 10, 2002	22.64	22.75	22.23	22.32
2476	NYSE	HRB	Thu, May 9, 2002	22.83	22.85	22.38	22.66
2475	NYSE	HRB	Wed, May 8, 2002	23.03	23.23	22.75	23.15
2474	NYSE	HRB	Tue, May 7, 2002	22.50	22.60	22.25	22.41
2473	NYSE	HRB	Mon, May 6, 2002	22.00	22.89	21.99	22.24
2472	NYSE	HRB	Fri, May 3, 2002	22.08	22.09	21.51	21.70
2471	NYSE	HRB	Thu, May 2, 2002	21.00	22.13	20.95	21.91
2470	NYSE	HRB	Wed, May 1, 2002	20.00	20.26	19.75	20.00
2469	NYSE	HRB	Tue, Apr 30, 2002	19.62	20.09	19.62	20.06
2468	NYSE	HRB	Mon, Apr 29, 2002	20.13	20.13	19.55	19.62
2467	NYSE	HRB	Fri, Apr 26, 2002	20.23	20.39	20.15	20.16
2466	NYSE	HRB	Thu, Apr 25, 2002	20.48	20.48	20.09	20.23
2465	NYSE	HRB	Wed, Apr 24, 2002	20.48	20.93	20.31	20.69
2464	NYSE	HRB	Tue, Apr 23, 2002	20.50	20.73	20.25	20.63
2463	NYSE	HRB	Mon, Apr 22, 2002	20.88	20.93	20.38	20.66
2462	NYSE	HRB	Fri, Apr 19, 2002	20.90	21.19	20.65	20.94
2461	NYSE	HRB	Thu, Apr 18, 2002	19.88	20.97	19.80	20.90
2460	NYSE	HRB	Wed, Apr 17, 2002	20.63	20.90	20.06	20.20
2459	NYSE	HRB	Tue, Apr 16, 2002	21.95	21.96	20.68	20.98
2458	NYSE	HRB	Mon, Apr 15, 2002	22.45	22.58	22.13	22.24
2457	NYSE	HRB	Fri, Apr 12, 2002	22.49	22.65	22.30	22.45
2456	NYSE	HRB	Thu, Apr 11, 2002	22.83	22.96	22.45	22.45
2455	NYSE	HRB	Wed, Apr 10, 2002	22.59	23.04	22.59	22.88
2454	NYSE	HRB	Tue, Apr 9, 2002	22.40	22.72	22.13	22.59
2453	NYSE	HRB	Mon, Apr 8, 2002	22.30	22.60	22.25	22.35
2452	NYSE	HRB	Fri, Apr 5, 2002	22.00	22.50	22.00	22.39
2451	NYSE	HRB	Thu, Apr 4, 2002	21.76	22.15	21.76	21.81
2450	NYSE	HRB	Wed, Apr 3, 2002	21.80	22.11	21.68	21.76
2449	NYSE	HRB	Tue, Apr 2, 2002	21.30	21.55	21.13	21.43
2448	NYSE	HRB	Mon, Apr 1, 2002	22.10	22.10	21.45	21.54
2447	NYSE	HRB	Thu, Mar 28, 2002	22.25	22.47	22.05	22.23
2446	NYSE	HRB	Wed, Mar 27, 2002	22.01	22.17	21.85	22.13
2445	NYSE	HRB	Tue, Mar 26, 2002	22.00	22.51	21.91	22.00
2444	NYSE	HRB	Mon, Mar 25, 2002	22.55	22.56	22.01	22.01
2443	NYSE	HRB	Fri, Mar 22, 2002	22.30	22.71	22.10	22.62
2442	NYSE	HRB	Thu, Mar 21, 2002	22.08	22.38	21.65	22.35
2441	NYSE	HRB	Wed, Mar 20, 2002	22.18	22.34	22.03	22.17
2440	NYSE	HRB	Tue, Mar 19, 2002	22.03	22.25	22.00	22.24
2439	NYSE	HRB	Mon, Mar 18, 2002	22.70	22.85	21.48	22.20
2438	NYSE	HRB	Fri, Mar 15, 2002	23.52	23.74	22.60	22.66
2437	NYSE	HRB	Thu, Mar 14, 2002	23.50	23.68	23.33	23.52
2436	NYSE	HRB	Wed, Mar 13, 2002	23.27	23.60	23.14	23.48
2435	NYSE	HRB	Tue, Mar 12, 2002	23.23	23.45	22.92	23.27
2434	NYSE	HRB	Mon, Mar 11, 2002	22.93	23.37	22.93	23.28
2433	NYSE	HRB	Fri, Mar 8, 2002	23.83	24.13	22.59	23.28
2432	NYSE	HRB	Thu, Mar 7, 2002	24.75	24.76	23.61	23.70
2431	NYSE	HRB	Wed, Mar 6, 2002	24.81	24.93	24.61	24.73
2430	NYSE	HRB	Tue, Mar 5, 2002	25.20	25.28	24.79	24.81
2429	NYSE	HRB	Mon, Mar 4, 2002	25.13	25.34	25.00	25.16
2428	NYSE	HRB	Fri, Mar 1, 2002	25.25	25.50	24.93	25.00
2427	NYSE	HRB	Thu, Feb 28, 2002	25.50	25.70	24.97	25.23
2426	NYSE	HRB	Wed, Feb 27, 2002	25.40	25.44	24.65	25.13
2425	NYSE	HRB	Tue, Feb 26, 2002	25.45	25.73	24.95	25.03
2424	NYSE	HRB	Mon, Feb 25, 2002	24.38	25.63	24.38	25.39
2423	NYSE	HRB	Fri, Feb 22, 2002	24.46	24.79	24.13	24.37
2422	NYSE	HRB	Thu, Feb 21, 2002	24.50	24.87	24.35	24.50
2421	NYSE	HRB	Wed, Feb 20, 2002	23.53	24.57	23.48	24.55
2420	NYSE	HRB	Tue, Feb 19, 2002	23.33	23.75	23.33	23.49
2419	NYSE	HRB	Fri, Feb 15, 2002	23.30	23.40	23.08	23.27
2418	NYSE	HRB	Thu, Feb 14, 2002	23.70	23.87	23.33	23.37
2417	NYSE	HRB	Wed, Feb 13, 2002	23.63	23.78	23.48	23.65
2416	NYSE	HRB	Tue, Feb 12, 2002	23.78	23.78	23.38	23.58
2415	NYSE	HRB	Mon, Feb 11, 2002	23.73	23.81	23.44	23.72
2414	NYSE	HRB	Fri, Feb 8, 2002	23.35	23.78	23.35	23.62
2413	NYSE	HRB	Thu, Feb 7, 2002	23.45	23.94	23.23	23.40
2412	NYSE	HRB	Wed, Feb 6, 2002	23.25	23.67	23.01	23.48
2411	NYSE	HRB	Tue, Feb 5, 2002	22.90	23.55	22.75	23.25
2410	NYSE	HRB	Mon, Feb 4, 2002	23.08	23.23	22.45	22.93
2409	NYSE	HRB	Fri, Feb 1, 2002	23.20	23.35	22.98	23.13
2408	NYSE	HRB	Thu, Jan 31, 2002	22.78	23.25	22.63	23.13
2407	NYSE	HRB	Wed, Jan 30, 2002	22.75	22.82	22.14	22.78
2406	NYSE	HRB	Tue, Jan 29, 2002	22.98	23.18	22.53	22.81
2405	NYSE	HRB	Mon, Jan 28, 2002	23.13	23.35	22.83	22.98
2404	NYSE	HRB	Fri, Jan 25, 2002	23.00	23.46	22.95	23.13
2403	NYSE	HRB	Thu, Jan 24, 2002	23.18	23.30	22.53	23.00
2402	NYSE	HRB	Wed, Jan 23, 2002	22.53	23.20	22.39	23.13
2401	NYSE	HRB	Tue, Jan 22, 2002	22.43	22.83	22.30	22.55
2400	NYSE	HRB	Fri, Jan 18, 2002	21.60	22.30	21.60	22.23
2399	NYSE	HRB	Thu, Jan 17, 2002	21.29	21.93	21.26	21.77
2398	NYSE	HRB	Wed, Jan 16, 2002	21.23	21.53	21.11	21.24
2397	NYSE	HRB	Tue, Jan 15, 2002	20.90	21.55	20.70	21.37
2396	NYSE	HRB	Mon, Jan 14, 2002	21.05	21.18	20.82	20.92
2395	NYSE	HRB	Fri, Jan 11, 2002	21.20	21.34	20.95	21.18
2394	NYSE	HRB	Thu, Jan 10, 2002	21.55	21.81	20.88	21.10
2393	NYSE	HRB	Wed, Jan 9, 2002	21.88	22.35	21.52	21.55
2392	NYSE	HRB	Tue, Jan 8, 2002	21.38	22.10	21.37	21.95
2391	NYSE	HRB	Mon, Jan 7, 2002	21.49	21.53	21.30	21.38
2390	NYSE	HRB	Fri, Jan 4, 2002	21.68	21.71	21.38	21.45
2389	NYSE	HRB	Thu, Jan 3, 2002	21.85	21.90	21.30	21.49
2388	NYSE	HRB	Wed, Jan 2, 2002	22.45	22.63	21.62	21.85
2387	NYSE	HRB	Mon, Dec 31, 2001	22.50	22.67	22.33	22.35
2386	NYSE	HRB	Fri, Dec 28, 2001	22.31	23.19	22.28	22.53
2385	NYSE	HRB	Thu, Dec 27, 2001	21.50	22.42	21.50	22.31
2384	NYSE	HRB	Wed, Dec 26, 2001	21.40	21.77	21.40	21.50
2383	NYSE	HRB	Mon, Dec 24, 2001	21.20	21.55	21.20	21.41
2382	NYSE	HRB	Fri, Dec 21, 2001	21.13	21.30	20.91	21.30
2381	NYSE	HRB	Thu, Dec 20, 2001	21.15	21.37	20.91	21.02
2380	NYSE	HRB	Wed, Dec 19, 2001	20.72	21.44	20.59	21.30
2379	NYSE	HRB	Tue, Dec 18, 2001	20.25	20.88	20.20	20.67
2378	NYSE	HRB	Mon, Dec 17, 2001	20.12	20.20	19.93	20.00
2377	NYSE	HRB	Fri, Dec 14, 2001	20.33	20.38	19.85	19.95
2376	NYSE	HRB	Thu, Dec 13, 2001	20.38	20.50	20.23	20.35
2375	NYSE	HRB	Wed, Dec 12, 2001	20.48	20.54	20.21	20.45
2374	NYSE	HRB	Tue, Dec 11, 2001	20.48	20.48	20.25	20.43
2373	NYSE	HRB	Mon, Dec 10, 2001	20.53	20.63	20.30	20.40
2372	NYSE	HRB	Fri, Dec 7, 2001	20.68	20.69	20.38	20.63
2371	NYSE	HRB	Thu, Dec 6, 2001	20.56	20.84	20.38	20.63
2370	NYSE	HRB	Wed, Dec 5, 2001	20.58	20.71	20.39	20.50
2369	NYSE	HRB	Tue, Dec 4, 2001	20.20	20.51	20.07	20.21
2368	NYSE	HRB	Mon, Dec 3, 2001	19.92	20.18	19.73	20.17
2367	NYSE	HRB	Fri, Nov 30, 2001	19.93	20.13	19.64	19.92
2366	NYSE	HRB	Thu, Nov 29, 2001	18.95	20.22	18.82	20.17
2365	NYSE	HRB	Wed, Nov 28, 2001	18.28	18.35	17.63	18.00
2364	NYSE	HRB	Tue, Nov 27, 2001	18.55	18.61	18.39	18.40
2363	NYSE	HRB	Mon, Nov 26, 2001	18.68	18.78	18.28	18.60
2362	NYSE	HRB	Fri, Nov 23, 2001	18.55	18.75	18.53	18.75
2361	NYSE	HRB	Wed, Nov 21, 2001	18.73	18.73	18.43	18.65
2360	NYSE	HRB	Tue, Nov 20, 2001	18.80	18.85	18.40	18.83
2359	NYSE	HRB	Mon, Nov 19, 2001	19.00	19.03	18.49	18.64
2358	NYSE	HRB	Fri, Nov 16, 2001	19.20	19.41	18.87	19.01
2357	NYSE	HRB	Thu, Nov 15, 2001	19.10	19.25	19.00	19.18
2356	NYSE	HRB	Wed, Nov 14, 2001	19.25	19.25	18.94	19.03
2355	NYSE	HRB	Tue, Nov 13, 2001	19.70	19.70	18.80	19.04
2354	NYSE	HRB	Mon, Nov 12, 2001	18.48	19.21	18.38	19.19
2353	NYSE	HRB	Fri, Nov 9, 2001	18.30	18.93	18.00	18.73
2352	NYSE	HRB	Thu, Nov 8, 2001	18.26	18.65	18.14	18.18
2351	NYSE	HRB	Wed, Nov 7, 2001	18.14	18.50	18.13	18.26
2350	NYSE	HRB	Tue, Nov 6, 2001	17.75	18.54	17.75	18.54
2349	NYSE	HRB	Mon, Nov 5, 2001	17.27	17.92	17.25	17.75
2348	NYSE	HRB	Fri, Nov 2, 2001	17.05	17.37	16.98	17.27
2347	NYSE	HRB	Thu, Nov 1, 2001	17.03	17.33	16.66	17.24
2346	NYSE	HRB	Wed, Oct 31, 2001	17.00	17.25	16.95	17.04
2345	NYSE	HRB	Tue, Oct 30, 2001	17.00	17.25	16.27	17.00
2344	NYSE	HRB	Mon, Oct 29, 2001	16.97	17.02	16.63	17.00
2343	NYSE	HRB	Fri, Oct 26, 2001	16.89	17.05	16.70	16.98
2342	NYSE	HRB	Thu, Oct 25, 2001	16.58	16.92	16.25	16.89
2341	NYSE	HRB	Wed, Oct 24, 2001	16.63	16.80	16.18	16.62
2340	NYSE	HRB	Tue, Oct 23, 2001	17.73	17.90	16.33	16.39
2339	NYSE	HRB	Mon, Oct 22, 2001	18.20	18.40	16.70	17.85
2338	NYSE	HRB	Fri, Oct 19, 2001	19.25	19.44	18.43	18.45
2337	NYSE	HRB	Thu, Oct 18, 2001	19.20	19.57	19.18	19.49
2336	NYSE	HRB	Wed, Oct 17, 2001	19.79	19.93	19.05	19.23
2335	NYSE	HRB	Tue, Oct 16, 2001	19.65	19.83	19.39	19.79
2334	NYSE	HRB	Mon, Oct 15, 2001	19.48	19.73	19.45	19.72
2333	NYSE	HRB	Fri, Oct 12, 2001	19.75	19.78	19.25	19.73
2332	NYSE	HRB	Thu, Oct 11, 2001	19.37	19.94	19.23	19.82
2331	NYSE	HRB	Wed, Oct 10, 2001	18.95	19.41	18.88	19.29
2330	NYSE	HRB	Tue, Oct 9, 2001	19.67	19.67	18.84	18.95
2329	NYSE	HRB	Mon, Oct 8, 2001	20.00	20.03	19.57	19.67
2328	NYSE	HRB	Fri, Oct 5, 2001	20.48	20.60	20.14	20.35
2327	NYSE	HRB	Thu, Oct 4, 2001	20.53	20.63	20.15	20.53
2326	NYSE	HRB	Wed, Oct 3, 2001	20.35	20.70	20.13	20.55
2325	NYSE	HRB	Tue, Oct 2, 2001	20.13	20.80	20.00	20.53
2324	NYSE	HRB	Mon, Oct 1, 2001	19.18	20.15	19.03	20.01
2323	NYSE	HRB	Fri, Sep 28, 2001	18.93	19.28	18.75	19.28
2322	NYSE	HRB	Thu, Sep 27, 2001	18.50	19.00	18.26	18.96
2321	NYSE	HRB	Wed, Sep 26, 2001	19.00	19.19	18.49	18.73
2320	NYSE	HRB	Tue, Sep 25, 2001	18.75	18.85	18.43	18.53
2319	NYSE	HRB	Mon, Sep 24, 2001	17.65	18.38	17.65	18.11
2318	NYSE	HRB	Fri, Sep 21, 2001	17.00	17.38	16.70	17.15
2317	NYSE	HRB	Thu, Sep 20, 2001	17.65	17.66	17.27	17.49
2316	NYSE	HRB	Wed, Sep 19, 2001	18.50	18.65	18.00	18.11
2315	NYSE	HRB	Tue, Sep 18, 2001	18.30	18.60	18.30	18.50
2314	NYSE	HRB	Mon, Sep 17, 2001	18.03	18.43	17.75	18.33
2313	NYSE	HRB	Mon, Sep 10, 2001	18.65	19.08	18.30	18.45
2312	NYSE	HRB	Fri, Sep 7, 2001	19.35	19.40	18.90	18.95
2311	NYSE	HRB	Thu, Sep 6, 2001	19.15	19.46	19.15	19.44
2310	NYSE	HRB	Wed, Sep 5, 2001	18.25	19.44	18.24	19.38
2309	NYSE	HRB	Tue, Sep 4, 2001	17.63	18.90	17.63	18.48
2308	NYSE	HRB	Fri, Aug 31, 2001	19.33	19.50	19.25	19.46
2307	NYSE	HRB	Thu, Aug 30, 2001	19.48	19.51	19.22	19.29
2306	NYSE	HRB	Wed, Aug 29, 2001	19.03	19.65	18.75	19.45
2305	NYSE	HRB	Tue, Aug 28, 2001	19.00	19.20	18.75	18.87
2304	NYSE	HRB	Mon, Aug 27, 2001	19.15	19.17	18.70	18.73
2303	NYSE	HRB	Fri, Aug 24, 2001	19.13	19.20	18.87	19.14
2302	NYSE	HRB	Thu, Aug 23, 2001	18.65	19.03	18.63	18.88
2301	NYSE	HRB	Wed, Aug 22, 2001	18.33	18.69	18.23	18.63
2300	NYSE	HRB	Tue, Aug 21, 2001	18.65	18.66	18.21	18.22
2299	NYSE	HRB	Mon, Aug 20, 2001	18.38	18.79	18.35	18.65
2298	NYSE	HRB	Fri, Aug 17, 2001	18.20	18.48	18.19	18.25
2297	NYSE	HRB	Thu, Aug 16, 2001	18.13	18.41	18.10	18.38
2296	NYSE	HRB	Wed, Aug 15, 2001	18.20	18.38	18.15	18.17
2295	NYSE	HRB	Tue, Aug 14, 2001	18.17	18.40	17.98	18.18
2294	NYSE	HRB	Mon, Aug 13, 2001	17.48	18.18	17.46	18.15
2293	NYSE	HRB	Fri, Aug 10, 2001	17.48	17.74	17.26	17.43
2292	NYSE	HRB	Thu, Aug 9, 2001	17.48	17.48	16.95	17.43
2291	NYSE	HRB	Wed, Aug 8, 2001	17.55	17.57	16.42	17.21
2290	NYSE	HRB	Tue, Aug 7, 2001	17.71	18.05	17.52	17.54
2289	NYSE	HRB	Mon, Aug 6, 2001	18.15	18.20	17.58	17.71
2288	NYSE	HRB	Fri, Aug 3, 2001	17.93	18.08	17.65	18.05
2287	NYSE	HRB	Thu, Aug 2, 2001	18.00	18.06	17.85	17.98
2286	NYSE	HRB	Wed, Aug 1, 2001	17.89	18.12	17.88	18.12
2285	NYSE	HRB	Tue, Jul 31, 2001	17.75	17.91	17.75	17.84
2284	NYSE	HRB	Mon, Jul 30, 2001	17.65	17.85	17.58	17.83
2283	NYSE	HRB	Fri, Jul 27, 2001	17.81	17.91	17.70	17.71
2282	NYSE	HRB	Thu, Jul 26, 2001	17.51	17.79	17.51	17.76
2281	NYSE	HRB	Wed, Jul 25, 2001	16.98	17.51	16.96	17.51
2280	NYSE	HRB	Tue, Jul 24, 2001	17.44	17.44	16.94	16.94
2279	NYSE	HRB	Mon, Jul 23, 2001	17.24	17.63	17.16	17.44
2278	NYSE	HRB	Fri, Jul 20, 2001	17.29	17.36	17.04	17.23
2277	NYSE	HRB	Thu, Jul 19, 2001	17.25	17.59	17.16	17.25
2276	NYSE	HRB	Wed, Jul 18, 2001	16.98	17.06	16.90	17.05
2275	NYSE	HRB	Tue, Jul 17, 2001	16.90	17.03	16.90	17.00
2274	NYSE	HRB	Mon, Jul 16, 2001	16.79	16.94	16.73	16.83
2273	NYSE	HRB	Fri, Jul 13, 2001	16.60	16.78	16.48	16.76
2272	NYSE	HRB	Thu, Jul 12, 2001	16.46	16.59	16.28	16.57
2271	NYSE	HRB	Wed, Jul 11, 2001	16.48	16.51	16.19	16.44
2270	NYSE	HRB	Tue, Jul 10, 2001	16.94	17.00	16.48	16.48
2269	NYSE	HRB	Mon, Jul 9, 2001	16.65	16.91	16.63	16.75
2268	NYSE	HRB	Fri, Jul 6, 2001	16.75	16.83	16.66	16.67
2267	NYSE	HRB	Thu, Jul 5, 2001	16.83	16.83	16.51	16.65
2266	NYSE	HRB	Tue, Jul 3, 2001	17.10	17.40	16.79	16.83
2265	NYSE	HRB	Mon, Jul 2, 2001	16.16	17.20	16.16	17.10
2264	NYSE	HRB	Fri, Jun 29, 2001	16.13	16.38	16.08	16.14
2263	NYSE	HRB	Thu, Jun 28, 2001	15.95	16.10	15.94	16.08
2262	NYSE	HRB	Wed, Jun 27, 2001	15.94	15.97	15.85	15.90
2261	NYSE	HRB	Tue, Jun 26, 2001	15.94	16.00	15.86	15.91
2260	NYSE	HRB	Mon, Jun 25, 2001	15.98	16.04	15.92	15.94
2259	NYSE	HRB	Fri, Jun 22, 2001	15.96	16.13	15.88	15.92
2258	NYSE	HRB	Thu, Jun 21, 2001	15.88	16.13	15.83	15.96
2257	NYSE	HRB	Wed, Jun 20, 2001	15.61	15.93	15.55	15.68
2256	NYSE	HRB	Tue, Jun 19, 2001	15.64	15.80	15.61	15.70
2255	NYSE	HRB	Mon, Jun 18, 2001	15.75	15.86	15.57	15.69
2254	NYSE	HRB	Fri, Jun 15, 2001	15.71	15.81	15.56	15.70
2253	NYSE	HRB	Thu, Jun 14, 2001	15.75	15.90	15.40	15.75
2252	NYSE	HRB	Wed, Jun 13, 2001	15.88	15.98	15.74	15.75
2251	NYSE	HRB	Tue, Jun 12, 2001	15.88	15.88	15.62	15.81
2250	NYSE	HRB	Mon, Jun 11, 2001	15.94	15.98	15.78	15.88
2249	NYSE	HRB	Fri, Jun 8, 2001	15.98	15.98	15.83	15.93
2248	NYSE	HRB	Thu, Jun 7, 2001	15.72	16.00	15.72	15.98
2247	NYSE	HRB	Wed, Jun 6, 2001	15.93	15.94	15.72	15.79
2246	NYSE	HRB	Tue, Jun 5, 2001	15.53	16.15	15.52	15.93
2245	NYSE	HRB	Mon, Jun 4, 2001	15.24	15.63	15.07	15.57
2244	NYSE	HRB	Fri, Jun 1, 2001	14.85	15.26	14.74	15.24
2243	NYSE	HRB	Thu, May 31, 2001	14.83	14.98	14.79	14.91
2242	NYSE	HRB	Wed, May 30, 2001	15.04	15.25	14.84	14.84
2241	NYSE	HRB	Tue, May 29, 2001	15.11	15.15	14.95	15.04
2240	NYSE	HRB	Fri, May 25, 2001	14.95	15.00	14.85	14.93
2239	NYSE	HRB	Thu, May 24, 2001	14.96	15.08	14.89	14.98
2238	NYSE	HRB	Wed, May 23, 2001	15.05	15.13	14.84	14.99
2237	NYSE	HRB	Tue, May 22, 2001	15.43	15.43	15.06	15.09
2236	NYSE	HRB	Mon, May 21, 2001	14.62	15.44	14.60	15.43
2235	NYSE	HRB	Fri, May 18, 2001	14.55	14.64	14.48	14.62
2234	NYSE	HRB	Thu, May 17, 2001	14.49	14.63	14.45	14.55
2233	NYSE	HRB	Wed, May 16, 2001	14.04	14.50	14.03	14.49
2232	NYSE	HRB	Tue, May 15, 2001	14.06	14.11	13.95	14.02
2231	NYSE	HRB	Mon, May 14, 2001	14.00	14.00	13.90	13.97
2230	NYSE	HRB	Fri, May 11, 2001	14.00	14.13	13.98	14.01
2229	NYSE	HRB	Thu, May 10, 2001	13.93	13.99	13.83	13.95
2228	NYSE	HRB	Wed, May 9, 2001	13.55	13.81	13.54	13.81
2227	NYSE	HRB	Tue, May 8, 2001	13.55	13.70	13.52	13.62
2226	NYSE	HRB	Mon, May 7, 2001	13.38	13.73	13.38	13.55
2225	NYSE	HRB	Fri, May 4, 2001	13.30	13.50	13.29	13.35
2224	NYSE	HRB	Thu, May 3, 2001	13.45	13.45	13.12	13.25
2223	NYSE	HRB	Wed, May 2, 2001	13.49	13.53	13.37	13.45
2222	NYSE	HRB	Tue, May 1, 2001	13.69	13.69	13.36	13.48
2221	NYSE	HRB	Mon, Apr 30, 2001	13.68	13.75	13.60	13.75
2220	NYSE	HRB	Fri, Apr 27, 2001	13.38	13.65	13.38	13.65
2219	NYSE	HRB	Thu, Apr 26, 2001	13.44	13.55	13.38	13.41
2218	NYSE	HRB	Wed, Apr 25, 2001	13.36	13.58	13.36	13.50
2217	NYSE	HRB	Tue, Apr 24, 2001	13.38	13.48	13.35	13.36
2216	NYSE	HRB	Mon, Apr 23, 2001	13.43	13.43	13.25	13.37
2215	NYSE	HRB	Fri, Apr 20, 2001	13.50	13.56	13.43	13.43
2214	NYSE	HRB	Thu, Apr 19, 2001	13.21	13.55	13.15	13.51
2213	NYSE	HRB	Wed, Apr 18, 2001	13.05	13.37	13.04	13.21
2212	NYSE	HRB	Tue, Apr 17, 2001	12.88	13.10	12.86	13.05
2211	NYSE	HRB	Mon, Apr 16, 2001	13.00	13.07	12.70	12.88
2210	NYSE	HRB	Thu, Apr 12, 2001	12.70	12.76	12.50	12.75
2209	NYSE	HRB	Wed, Apr 11, 2001	12.78	12.81	12.60	12.70
2208	NYSE	HRB	Tue, Apr 10, 2001	12.50	12.85	12.50	12.77
2207	NYSE	HRB	Mon, Apr 9, 2001	12.45	12.50	12.36	12.50
2206	NYSE	HRB	Fri, Apr 6, 2001	12.50	12.50	12.33	12.45
2205	NYSE	HRB	Thu, Apr 5, 2001	12.30	12.71	12.30	12.63
2204	NYSE	HRB	Wed, Apr 4, 2001	12.04	12.30	11.98	12.30
2203	NYSE	HRB	Tue, Apr 3, 2001	12.33	12.35	12.00	12.04
2202	NYSE	HRB	Mon, Apr 2, 2001	12.58	12.72	12.31	12.39
2201	NYSE	HRB	Fri, Mar 30, 2001	12.48	12.63	12.44	12.52
2200	NYSE	HRB	Thu, Mar 29, 2001	12.49	12.50	12.38	12.43
2199	NYSE	HRB	Wed, Mar 28, 2001	12.63	12.63	12.41	12.49
2198	NYSE	HRB	Tue, Mar 27, 2001	12.65	12.71	12.57	12.63
2197	NYSE	HRB	Mon, Mar 26, 2001	12.20	12.68	12.18	12.63
2196	NYSE	HRB	Fri, Mar 23, 2001	11.93	12.42	11.89	12.14
2195	NYSE	HRB	Thu, Mar 22, 2001	12.00	12.03	11.60	11.88
2194	NYSE	HRB	Wed, Mar 21, 2001	12.19	12.23	11.99	12.00
2193	NYSE	HRB	Tue, Mar 20, 2001	12.49	12.49	12.19	12.19
2192	NYSE	HRB	Mon, Mar 19, 2001	12.49	12.53	12.29	12.49
2191	NYSE	HRB	Fri, Mar 16, 2001	12.50	12.61	12.38	12.49
2190	NYSE	HRB	Thu, Mar 15, 2001	12.50	12.61	12.17	12.50
2189	NYSE	HRB	Wed, Mar 14, 2001	12.35	12.56	12.30	12.50
2188	NYSE	HRB	Tue, Mar 13, 2001	12.13	12.63	12.06	12.58
2187	NYSE	HRB	Mon, Mar 12, 2001	12.69	12.70	12.11	12.13
2186	NYSE	HRB	Fri, Mar 9, 2001	13.08	13.09	12.69	12.75
2185	NYSE	HRB	Thu, Mar 8, 2001	13.06	13.10	12.80	13.06
2184	NYSE	HRB	Wed, Mar 7, 2001	12.76	13.07	12.75	13.06
2183	NYSE	HRB	Tue, Mar 6, 2001	12.79	12.98	12.68	12.76
2182	NYSE	HRB	Mon, Mar 5, 2001	12.63	12.91	12.63	12.73
2181	NYSE	HRB	Fri, Mar 2, 2001	12.46	12.72	12.37	12.65
2180	NYSE	HRB	Thu, Mar 1, 2001	12.29	12.68	12.00	12.48
2179	NYSE	HRB	Wed, Feb 28, 2001	11.73	12.38	11.69	12.33
2178	NYSE	HRB	Tue, Feb 27, 2001	11.18	11.43	11.10	11.36
2177	NYSE	HRB	Mon, Feb 26, 2001	11.10	11.18	10.93	11.17
2176	NYSE	HRB	Fri, Feb 23, 2001	10.95	10.99	10.78	10.98
2175	NYSE	HRB	Thu, Feb 22, 2001	11.03	11.03	10.74	10.95
2174	NYSE	HRB	Wed, Feb 21, 2001	11.23	11.23	11.00	11.00
2173	NYSE	HRB	Tue, Feb 20, 2001	11.40	11.43	11.19	11.20
2172	NYSE	HRB	Fri, Feb 16, 2001	11.13	11.40	11.09	11.30
2171	NYSE	HRB	Thu, Feb 15, 2001	10.98	11.37	10.98	11.08
2170	NYSE	HRB	Wed, Feb 14, 2001	10.76	10.86	10.73	10.73
2169	NYSE	HRB	Tue, Feb 13, 2001	10.91	10.98	10.80	10.81
2168	NYSE	HRB	Mon, Feb 12, 2001	10.78	10.94	10.77	10.86
2167	NYSE	HRB	Fri, Feb 9, 2001	10.55	10.87	10.53	10.71
2166	NYSE	HRB	Thu, Feb 8, 2001	10.47	10.68	10.47	10.55
2165	NYSE	HRB	Wed, Feb 7, 2001	10.66	10.74	10.45	10.47
2164	NYSE	HRB	Tue, Feb 6, 2001	10.75	10.77	10.61	10.67
2163	NYSE	HRB	Mon, Feb 5, 2001	10.80	10.83	10.69	10.73
2162	NYSE	HRB	Fri, Feb 2, 2001	10.76	10.83	10.65	10.75
2161	NYSE	HRB	Thu, Feb 1, 2001	10.83	10.84	10.75	10.80
2160	NYSE	HRB	Wed, Jan 31, 2001	10.93	10.93	10.80	10.84
2159	NYSE	HRB	Tue, Jan 30, 2001	10.85	11.01	10.81	10.90
2158	NYSE	HRB	Mon, Jan 29, 2001	10.28	10.86	10.28	10.83
2157	NYSE	HRB	Fri, Jan 26, 2001	10.36	10.38	10.30	10.31
2156	NYSE	HRB	Thu, Jan 25, 2001	10.30	10.48	10.28	10.34
2155	NYSE	HRB	Wed, Jan 24, 2001	10.50	10.50	10.27	10.30
2154	NYSE	HRB	Tue, Jan 23, 2001	10.08	10.63	10.08	10.56
2153	NYSE	HRB	Mon, Jan 22, 2001	10.05	10.14	10.02	10.06
2152	NYSE	HRB	Fri, Jan 19, 2001	9.98	10.08	9.94	10.05
2151	NYSE	HRB	Thu, Jan 18, 2001	9.75	10.08	9.75	10.02
2150	NYSE	HRB	Wed, Jan 17, 2001	9.86	9.97	9.72	9.73
2149	NYSE	HRB	Tue, Jan 16, 2001	9.52	9.84	9.52	9.80
2148	NYSE	HRB	Fri, Jan 12, 2001	9.55	9.66	9.44	9.53
2147	NYSE	HRB	Thu, Jan 11, 2001	9.55	9.73	9.52	9.53
2146	NYSE	HRB	Wed, Jan 10, 2001	9.41	9.72	9.41	9.61
2145	NYSE	HRB	Tue, Jan 9, 2001	9.28	9.66	9.16	9.45
2144	NYSE	HRB	Mon, Jan 8, 2001	9.69	9.69	9.23	9.38
2143	NYSE	HRB	Fri, Jan 5, 2001	10.16	10.30	10.09	10.14
2142	NYSE	HRB	Thu, Jan 4, 2001	10.14	10.38	10.11	10.11
2141	NYSE	HRB	Wed, Jan 3, 2001	10.06	10.16	9.97	10.05
2140	NYSE	HRB	Tue, Jan 2, 2001	10.28	10.31	10.00	10.06
2139	NYSE	HRB	Fri, Dec 29, 2000	10.22	10.98	10.22	10.34
2138	NYSE	HRB	Thu, Dec 28, 2000	9.78	10.27	9.77	10.19
2137	NYSE	HRB	Wed, Dec 27, 2000	9.86	9.88	9.72	9.77
2136	NYSE	HRB	Tue, Dec 26, 2000	9.73	9.92	9.73	9.84
2135	NYSE	HRB	Fri, Dec 22, 2000	9.70	9.81	9.67	9.77
2134	NYSE	HRB	Thu, Dec 21, 2000	9.63	9.80	9.59	9.70
2133	NYSE	HRB	Wed, Dec 20, 2000	9.78	9.98	9.58	9.61
2132	NYSE	HRB	Tue, Dec 19, 2000	9.56	9.84	9.55	9.83
2131	NYSE	HRB	Mon, Dec 18, 2000	9.38	9.63	9.38	9.50
2130	NYSE	HRB	Fri, Dec 15, 2000	9.20	9.33	9.20	9.25
2129	NYSE	HRB	Thu, Dec 14, 2000	9.27	9.33	9.17	9.30
2128	NYSE	HRB	Wed, Dec 13, 2000	9.27	9.36	9.25	9.25
2127	NYSE	HRB	Tue, Dec 12, 2000	9.22	9.34	9.17	9.27
2126	NYSE	HRB	Mon, Dec 11, 2000	9.31	9.31	9.11	9.20
2125	NYSE	HRB	Fri, Dec 8, 2000	9.31	9.39	9.25	9.25
2124	NYSE	HRB	Thu, Dec 7, 2000	9.28	9.48	9.28	9.36
2123	NYSE	HRB	Wed, Dec 6, 2000	9.47	9.78	9.36	9.36
2122	NYSE	HRB	Tue, Dec 5, 2000	9.44	9.59	9.41	9.44
2121	NYSE	HRB	Mon, Dec 4, 2000	9.00	9.41	8.98	9.33
2120	NYSE	HRB	Fri, Dec 1, 2000	8.88	9.25	8.88	9.05
2119	NYSE	HRB	Thu, Nov 30, 2000	8.55	8.84	8.45	8.80
2118	NYSE	HRB	Wed, Nov 29, 2000	8.59	8.63	8.22	8.61
2117	NYSE	HRB	Tue, Nov 28, 2000	8.61	8.61	8.53	8.59
2116	NYSE	HRB	Mon, Nov 27, 2000	8.61	8.61	8.53	8.59
2115	NYSE	HRB	Fri, Nov 24, 2000	8.47	8.58	8.47	8.55
2114	NYSE	HRB	Wed, Nov 22, 2000	8.48	8.50	8.45	8.47
2113	NYSE	HRB	Tue, Nov 21, 2000	8.45	8.52	8.45	8.48
2112	NYSE	HRB	Mon, Nov 20, 2000	8.50	8.50	8.41	8.44
2111	NYSE	HRB	Fri, Nov 17, 2000	8.50	8.58	8.50	8.50
2110	NYSE	HRB	Thu, Nov 16, 2000	8.50	8.53	8.48	8.48
2109	NYSE	HRB	Wed, Nov 15, 2000	8.47	8.55	8.44	8.50
2108	NYSE	HRB	Tue, Nov 14, 2000	8.31	8.61	8.31	8.48
2107	NYSE	HRB	Mon, Nov 13, 2000	8.33	8.38	8.20	8.28
2106	NYSE	HRB	Fri, Nov 10, 2000	8.48	8.48	8.36	8.38
2105	NYSE	HRB	Thu, Nov 9, 2000	8.52	8.59	8.42	8.48
2104	NYSE	HRB	Wed, Nov 8, 2000	8.52	8.61	8.45	8.52
2103	NYSE	HRB	Tue, Nov 7, 2000	8.53	8.72	8.36	8.52
2102	NYSE	HRB	Mon, Nov 6, 2000	8.67	8.77	8.59	8.72
2101	NYSE	HRB	Fri, Nov 3, 2000	8.75	8.78	8.66	8.72
2100	NYSE	HRB	Thu, Nov 2, 2000	8.89	8.91	8.73	8.75
2099	NYSE	HRB	Wed, Nov 1, 2000	8.91	9.00	8.84	8.88
2098	NYSE	HRB	Tue, Oct 31, 2000	8.94	9.02	8.89	8.92
2097	NYSE	HRB	Mon, Oct 30, 2000	8.66	8.98	8.66	8.98
2096	NYSE	HRB	Fri, Oct 27, 2000	8.47	8.73	8.45	8.64
2095	NYSE	HRB	Thu, Oct 26, 2000	8.53	8.56	8.44	8.50
2094	NYSE	HRB	Wed, Oct 25, 2000	8.53	8.59	8.48	8.53
2093	NYSE	HRB	Tue, Oct 24, 2000	8.50	8.61	8.45	8.55
2092	NYSE	HRB	Mon, Oct 23, 2000	8.64	8.66	8.47	8.50
2091	NYSE	HRB	Fri, Oct 20, 2000	8.64	8.70	8.56	8.64
2090	NYSE	HRB	Thu, Oct 19, 2000	8.06	8.72	8.05	8.67
2089	NYSE	HRB	Wed, Oct 18, 2000	8.41	8.42	7.83	8.00
2088	NYSE	HRB	Tue, Oct 17, 2000	8.61	8.69	8.48	8.52
2087	NYSE	HRB	Mon, Oct 16, 2000	8.66	8.73	8.50	8.63
2086	NYSE	HRB	Fri, Oct 13, 2000	8.42	8.72	8.42	8.66
2085	NYSE	HRB	Thu, Oct 12, 2000	8.81	8.81	8.39	8.45
2084	NYSE	HRB	Wed, Oct 11, 2000	8.73	8.81	8.72	8.75
2083	NYSE	HRB	Tue, Oct 10, 2000	8.75	8.81	8.64	8.67
2082	NYSE	HRB	Mon, Oct 9, 2000	8.70	8.83	8.69	8.77
2081	NYSE	HRB	Fri, Oct 6, 2000	8.95	8.97	8.63	8.64
2080	NYSE	HRB	Thu, Oct 5, 2000	9.03	9.09	9.00	9.02
2079	NYSE	HRB	Wed, Oct 4, 2000	9.13	9.22	8.98	9.03
2078	NYSE	HRB	Tue, Oct 3, 2000	9.20	9.33	9.13	9.14
2077	NYSE	HRB	Mon, Oct 2, 2000	9.27	9.31	9.11	9.22
2076	NYSE	HRB	Fri, Sep 29, 2000	9.23	9.34	9.11	9.27
2075	NYSE	HRB	Thu, Sep 28, 2000	8.86	9.25	8.86	9.25
2074	NYSE	HRB	Wed, Sep 27, 2000	8.63	8.88	8.63	8.84
2073	NYSE	HRB	Tue, Sep 26, 2000	8.66	8.88	8.63	8.63
2072	NYSE	HRB	Mon, Sep 25, 2000	8.53	8.73	8.50	8.53
2071	NYSE	HRB	Fri, Sep 22, 2000	8.44	8.56	8.44	8.52
2070	NYSE	HRB	Thu, Sep 21, 2000	8.52	8.53	8.41	8.50
2069	NYSE	HRB	Wed, Sep 20, 2000	8.38	8.53	8.38	8.52
2068	NYSE	HRB	Tue, Sep 19, 2000	8.38	8.58	8.38	8.39
2067	NYSE	HRB	Mon, Sep 18, 2000	8.38	8.48	8.31	8.36
2066	NYSE	HRB	Fri, Sep 15, 2000	8.50	8.53	8.44	8.48
2065	NYSE	HRB	Thu, Sep 14, 2000	8.66	8.67	8.50	8.58
2064	NYSE	HRB	Wed, Sep 13, 2000	8.75	8.78	8.59	8.67
2063	NYSE	HRB	Tue, Sep 12, 2000	8.94	8.94	8.81	8.86
2062	NYSE	HRB	Mon, Sep 11, 2000	8.88	9.06	8.88	8.94
2061	NYSE	HRB	Fri, Sep 8, 2000	8.92	8.98	8.81	8.84
2060	NYSE	HRB	Thu, Sep 7, 2000	9.03	9.06	8.84	8.94
2059	NYSE	HRB	Wed, Sep 6, 2000	9.02	9.25	8.94	9.02
2058	NYSE	HRB	Tue, Sep 5, 2000	8.89	9.06	8.88	9.02
2057	NYSE	HRB	Fri, Sep 1, 2000	9.00	9.02	8.81	8.88
2056	NYSE	HRB	Thu, Aug 31, 2000	8.75	9.05	8.75	8.97
2055	NYSE	HRB	Wed, Aug 30, 2000	8.63	8.80	8.59	8.69
2054	NYSE	HRB	Tue, Aug 29, 2000	8.61	8.69	8.56	8.61
2053	NYSE	HRB	Mon, Aug 28, 2000	8.53	8.67	8.50	8.58
2052	NYSE	HRB	Fri, Aug 25, 2000	8.39	8.55	8.39	8.50
2051	NYSE	HRB	Thu, Aug 24, 2000	8.69	8.70	8.48	8.48
2050	NYSE	HRB	Wed, Aug 23, 2000	8.33	8.67	8.30	8.66
2049	NYSE	HRB	Tue, Aug 22, 2000	8.09	8.41	8.05	8.30
2048	NYSE	HRB	Mon, Aug 21, 2000	8.03	8.31	8.00	8.16
2047	NYSE	HRB	Fri, Aug 18, 2000	8.11	8.11	7.95	8.06
2046	NYSE	HRB	Thu, Aug 17, 2000	8.14	8.28	8.11	8.20
2045	NYSE	HRB	Wed, Aug 16, 2000	8.38	8.38	8.13	8.13
2044	NYSE	HRB	Tue, Aug 15, 2000	8.16	8.38	8.09	8.31
2043	NYSE	HRB	Mon, Aug 14, 2000	8.25	8.25	8.03	8.16
2042	NYSE	HRB	Fri, Aug 11, 2000	8.30	8.33	8.22	8.23
2041	NYSE	HRB	Thu, Aug 10, 2000	8.09	8.31	8.02	8.27
2040	NYSE	HRB	Wed, Aug 9, 2000	8.00	8.09	8.00	8.09
2039	NYSE	HRB	Tue, Aug 8, 2000	8.00	8.08	7.95	8.00
2038	NYSE	HRB	Mon, Aug 7, 2000	8.05	8.08	7.94	7.95
2037	NYSE	HRB	Fri, Aug 4, 2000	8.06	8.23	8.03	8.08
2036	NYSE	HRB	Thu, Aug 3, 2000	8.06	8.06	8.00	8.02
2035	NYSE	HRB	Wed, Aug 2, 2000	8.06	8.13	8.00	8.05
2034	NYSE	HRB	Tue, Aug 1, 2000	7.94	8.08	7.94	8.06
2033	NYSE	HRB	Mon, Jul 31, 2000	7.83	8.08	7.81	8.00
2032	NYSE	HRB	Fri, Jul 28, 2000	7.86	7.92	7.80	7.83
2031	NYSE	HRB	Thu, Jul 27, 2000	7.92	8.09	7.84	7.86
2030	NYSE	HRB	Wed, Jul 26, 2000	7.83	8.05	7.70	7.94
2029	NYSE	HRB	Tue, Jul 25, 2000	7.98	7.98	7.86	7.89
2028	NYSE	HRB	Mon, Jul 24, 2000	8.09	8.14	7.92	8.00
2027	NYSE	HRB	Fri, Jul 21, 2000	8.13	8.17	7.98	8.00
2026	NYSE	HRB	Thu, Jul 20, 2000	8.20	8.20	8.02	8.08
2025	NYSE	HRB	Wed, Jul 19, 2000	8.16	8.23	8.00	8.16
2024	NYSE	HRB	Tue, Jul 18, 2000	8.13	8.23	8.05	8.09
2023	NYSE	HRB	Mon, Jul 17, 2000	8.28	8.36	8.16	8.16
2022	NYSE	HRB	Fri, Jul 14, 2000	8.23	8.44	8.23	8.30
2021	NYSE	HRB	Thu, Jul 13, 2000	7.98	8.19	7.97	8.17
2020	NYSE	HRB	Wed, Jul 12, 2000	7.84	8.14	7.84	7.98
2019	NYSE	HRB	Tue, Jul 11, 2000	8.06	8.08	7.94	7.94
2018	NYSE	HRB	Mon, Jul 10, 2000	8.00	8.20	7.97	8.00
2017	NYSE	HRB	Fri, Jul 7, 2000	7.98	8.06	7.97	8.00
2016	NYSE	HRB	Thu, Jul 6, 2000	8.00	8.08	7.91	7.92
2015	NYSE	HRB	Wed, Jul 5, 2000	7.94	8.14	7.92	8.00
2014	NYSE	HRB	Mon, Jul 3, 2000	8.00	8.31	7.91	8.20
2013	NYSE	HRB	Fri, Jun 30, 2000	8.34	8.42	8.02	8.09
2012	NYSE	HRB	Thu, Jun 29, 2000	7.97	8.33	7.95	8.23
2011	NYSE	HRB	Wed, Jun 28, 2000	8.17	8.19	7.92	7.94
2010	NYSE	HRB	Tue, Jun 27, 2000	8.05	8.25	8.02	8.14
2009	NYSE	HRB	Mon, Jun 26, 2000	7.80	7.94	7.78	7.92
2008	NYSE	HRB	Fri, Jun 23, 2000	7.75	7.84	7.73	7.80
2007	NYSE	HRB	Thu, Jun 22, 2000	7.48	7.80	7.48	7.75
2006	NYSE	HRB	Wed, Jun 21, 2000	7.38	7.59	7.31	7.50
2005	NYSE	HRB	Tue, Jun 20, 2000	7.41	7.44	7.33	7.42
2004	NYSE	HRB	Mon, Jun 19, 2000	7.39	7.53	7.38	7.50
2003	NYSE	HRB	Fri, Jun 16, 2000	7.33	7.47	7.33	7.39
2002	NYSE	HRB	Thu, Jun 15, 2000	7.27	7.47	7.23	7.33
2001	NYSE	HRB	Wed, Jun 14, 2000	7.31	7.41	7.22	7.27
2000	NYSE	HRB	Tue, Jun 13, 2000	7.27	7.36	7.20	7.31
1999	NYSE	HRB	Mon, Jun 12, 2000	7.25	7.36	7.25	7.30
1998	NYSE	HRB	Fri, Jun 9, 2000	6.88	7.48	6.73	7.17
1997	NYSE	HRB	Thu, Jun 8, 2000	7.98	8.08	7.78	7.84
1996	NYSE	HRB	Wed, Jun 7, 2000	7.88	8.17	7.88	8.06
1995	NYSE	HRB	Tue, Jun 6, 2000	7.94	7.95	7.77	7.86
1994	NYSE	HRB	Mon, Jun 5, 2000	8.13	8.31	7.78	7.92
1993	NYSE	HRB	Fri, Jun 2, 2000	8.13	8.42	8.08	8.11
1992	NYSE	HRB	Thu, Jun 1, 2000	7.72	8.22	7.70	8.16
1991	NYSE	HRB	Wed, May 31, 2000	7.38	7.78	7.38	7.72
1990	NYSE	HRB	Tue, May 30, 2000	7.25	7.52	7.19	7.50
1989	NYSE	HRB	Fri, May 26, 2000	7.22	7.34	7.06	7.14
1988	NYSE	HRB	Thu, May 25, 2000	7.47	7.61	7.19	7.25
1987	NYSE	HRB	Wed, May 24, 2000	7.30	7.53	7.30	7.48
1986	NYSE	HRB	Tue, May 23, 2000	7.45	7.48	7.13	7.23
1985	NYSE	HRB	Mon, May 22, 2000	7.67	7.75	7.41	7.48
1984	NYSE	HRB	Fri, May 19, 2000	7.72	7.84	7.63	7.67
1983	NYSE	HRB	Thu, May 18, 2000	7.91	8.06	7.77	7.84
1982	NYSE	HRB	Wed, May 17, 2000	8.14	8.14	7.92	7.97
1981	NYSE	HRB	Tue, May 16, 2000	8.30	8.34	8.11	8.20
1980	NYSE	HRB	Mon, May 15, 2000	8.34	8.75	8.14	8.30
1979	NYSE	HRB	Fri, May 12, 2000	8.20	8.23	8.06	8.14
1978	NYSE	HRB	Thu, May 11, 2000	8.00	8.31	7.92	8.25
1977	NYSE	HRB	Wed, May 10, 2000	7.67	7.92	7.58	7.78
1976	NYSE	HRB	Tue, May 9, 2000	8.08	8.11	7.55	7.69
1975	NYSE	HRB	Mon, May 8, 2000	7.97	8.17	7.95	8.05
1974	NYSE	HRB	Fri, May 5, 2000	8.25	8.30	7.89	8.00
1973	NYSE	HRB	Thu, May 4, 2000	8.20	8.44	8.17	8.33
1972	NYSE	HRB	Wed, May 3, 2000	8.77	9.03	8.23	8.28
1971	NYSE	HRB	Tue, May 2, 2000	10.05	10.06	8.28	8.78
1970	NYSE	HRB	Mon, May 1, 2000	10.39	10.64	10.13	10.64
1969	NYSE	HRB	Fri, Apr 28, 2000	10.53	10.55	10.00	10.45
1968	NYSE	HRB	Thu, Apr 27, 2000	10.69	10.69	10.44	10.67
1967	NYSE	HRB	Wed, Apr 26, 2000	11.34	11.34	10.92	10.97
1966	NYSE	HRB	Tue, Apr 25, 2000	11.28	11.55	11.27	11.47
1965	NYSE	HRB	Mon, Apr 24, 2000	11.13	11.41	11.11	11.38
1964	NYSE	HRB	Thu, Apr 20, 2000	10.84	11.30	10.75	11.20
1963	NYSE	HRB	Wed, Apr 19, 2000	10.80	10.94	10.75	10.91
1962	NYSE	HRB	Tue, Apr 18, 2000	11.05	11.19	10.63	10.77
1961	NYSE	HRB	Mon, Apr 17, 2000	10.84	11.17	10.84	11.11
1960	NYSE	HRB	Fri, Apr 14, 2000	11.72	11.72	10.80	10.83
1959	NYSE	HRB	Thu, Apr 13, 2000	12.00	12.11	11.77	11.84
1958	NYSE	HRB	Wed, Apr 12, 2000	11.84	12.38	11.84	12.05
1957	NYSE	HRB	Tue, Apr 11, 2000	12.00	12.20	11.70	11.72
1956	NYSE	HRB	Mon, Apr 10, 2000	11.66	12.13	11.63	12.02
1955	NYSE	HRB	Fri, Apr 7, 2000	11.47	11.61	11.34	11.56
1954	NYSE	HRB	Thu, Apr 6, 2000	11.39	11.50	11.25	11.36
1953	NYSE	HRB	Wed, Apr 5, 2000	11.06	11.39	11.02	11.39
1952	NYSE	HRB	Tue, Apr 4, 2000	11.38	11.41	11.05	11.11
1951	NYSE	HRB	Mon, Apr 3, 2000	11.19	11.44	11.19	11.42
1950	NYSE	HRB	Fri, Mar 31, 2000	11.03	11.30	10.92	11.19
1949	NYSE	HRB	Thu, Mar 30, 2000	11.16	11.27	11.06	11.09
1948	NYSE	HRB	Wed, Mar 29, 2000	11.31	11.38	11.08	11.14
1947	NYSE	HRB	Tue, Mar 28, 2000	11.17	11.55	11.16	11.31
1946	NYSE	HRB	Mon, Mar 27, 2000	10.73	11.59	10.73	11.27
1945	NYSE	HRB	Fri, Mar 24, 2000	11.25	11.44	10.59	10.70
1944	NYSE	HRB	Thu, Mar 23, 2000	11.09	11.25	10.95	11.06
1943	NYSE	HRB	Wed, Mar 22, 2000	11.22	11.25	10.81	11.03
1942	NYSE	HRB	Tue, Mar 21, 2000	10.98	11.56	10.97	11.31
1941	NYSE	HRB	Mon, Mar 20, 2000	11.23	11.27	10.81	10.92
1940	NYSE	HRB	Fri, Mar 17, 2000	11.28	11.80	11.22	11.23
1939	NYSE	HRB	Thu, Mar 16, 2000	10.81	11.50	10.72	11.28
1938	NYSE	HRB	Wed, Mar 15, 2000	10.31	10.67	10.27	10.47
1937	NYSE	HRB	Tue, Mar 14, 2000	10.42	10.48	10.22	10.25
1936	NYSE	HRB	Mon, Mar 13, 2000	10.67	10.70	10.48	10.52
1935	NYSE	HRB	Fri, Mar 10, 2000	10.75	11.00	10.66	10.73
1934	NYSE	HRB	Thu, Mar 9, 2000	10.47	10.84	10.47	10.78
1933	NYSE	HRB	Wed, Mar 8, 2000	10.66	10.78	10.44	10.59
1932	NYSE	HRB	Tue, Mar 7, 2000	11.16	11.16	10.63	10.63
1931	NYSE	HRB	Mon, Mar 6, 2000	11.09	11.25	10.94	11.19
1930	NYSE	HRB	Fri, Mar 3, 2000	10.97	11.23	10.97	11.22
1929	NYSE	HRB	Thu, Mar 2, 2000	10.94	11.00	10.56	10.98
1928	NYSE	HRB	Wed, Mar 1, 2000	11.03	11.13	10.84	10.94
1927	NYSE	HRB	Tue, Feb 29, 2000	10.47	11.03	10.31	10.97
1926	NYSE	HRB	Mon, Feb 28, 2000	10.69	10.70	10.34	10.41
1925	NYSE	HRB	Fri, Feb 25, 2000	10.59	10.95	10.59	10.72
1924	NYSE	HRB	Thu, Feb 24, 2000	10.28	10.63	10.28	10.63
1923	NYSE	HRB	Wed, Feb 23, 2000	10.05	10.30	10.05	10.17
1922	NYSE	HRB	Tue, Feb 22, 2000	10.09	10.30	9.98	10.11
1921	NYSE	HRB	Fri, Feb 18, 2000	10.22	10.39	9.88	10.09
1920	NYSE	HRB	Thu, Feb 17, 2000	10.75	10.75	10.14	10.17
1919	NYSE	HRB	Wed, Feb 16, 2000	10.81	10.98	10.69	10.73
1918	NYSE	HRB	Tue, Feb 15, 2000	10.73	10.84	10.59	10.84
1917	NYSE	HRB	Mon, Feb 14, 2000	10.80	10.83	10.69	10.69
1916	NYSE	HRB	Fri, Feb 11, 2000	10.77	10.88	10.75	10.80
1915	NYSE	HRB	Thu, Feb 10, 2000	10.75	10.81	10.58	10.78
1914	NYSE	HRB	Wed, Feb 9, 2000	11.30	11.30	10.70	10.77
1913	NYSE	HRB	Tue, Feb 8, 2000	11.34	11.47	11.27	11.33
1912	NYSE	HRB	Mon, Feb 7, 2000	11.41	11.42	11.33	11.36
1911	NYSE	HRB	Fri, Feb 4, 2000	11.28	11.50	11.16	11.50
1910	NYSE	HRB	Thu, Feb 3, 2000	11.14	11.42	11.14	11.34
1909	NYSE	HRB	Wed, Feb 2, 2000	10.59	11.17	10.58	11.13
1908	NYSE	HRB	Tue, Feb 1, 2000	10.78	11.00	10.59	10.64
1907	NYSE	HRB	Mon, Jan 31, 2000	10.94	10.94	10.75	10.78
1906	NYSE	HRB	Fri, Jan 28, 2000	10.91	10.94	10.63	10.94
1905	NYSE	HRB	Thu, Jan 27, 2000	10.94	11.16	10.81	10.95
1904	NYSE	HRB	Wed, Jan 26, 2000	10.94	11.09	10.83	10.92
1903	NYSE	HRB	Tue, Jan 25, 2000	10.98	10.98	10.64	10.88
1902	NYSE	HRB	Mon, Jan 24, 2000	11.28	11.31	10.91	10.95
1901	NYSE	HRB	Fri, Jan 21, 2000	11.31	11.31	11.03	11.23
1900	NYSE	HRB	Thu, Jan 20, 2000	11.34	11.36	11.17	11.31
1899	NYSE	HRB	Wed, Jan 19, 2000	11.50	11.66	11.45	11.47
1898	NYSE	HRB	Tue, Jan 18, 2000	11.61	11.67	11.50	11.53
1897	NYSE	HRB	Fri, Jan 14, 2000	11.81	11.81	11.56	11.64
1896	NYSE	HRB	Thu, Jan 13, 2000	11.84	11.88	11.59	11.84
1895	NYSE	HRB	Wed, Jan 12, 2000	11.91	12.06	11.66	11.88
1894	NYSE	HRB	Tue, Jan 11, 2000	11.25	12.00	11.20	11.91
1893	NYSE	HRB	Mon, Jan 10, 2000	11.36	11.41	11.17	11.30
1892	NYSE	HRB	Fri, Jan 7, 2000	11.05	11.50	11.05	11.39
1891	NYSE	HRB	Thu, Jan 6, 2000	11.00	11.09	10.66	11.02
1890	NYSE	HRB	Wed, Jan 5, 2000	10.25	11.22	10.25	11.13
1889	NYSE	HRB	Tue, Jan 4, 2000	10.56	11.13	10.03	10.17
1888	NYSE	HRB	Mon, Jan 3, 2000	10.88	10.97	10.42	10.45
1887	NYSE	HRB	Fri, Dec 31, 1999	10.94	11.09	10.91	10.94
1886	NYSE	HRB	Thu, Dec 30, 1999	10.66	11.14	10.66	10.97
1885	NYSE	HRB	Wed, Dec 29, 1999	10.78	10.91	10.67	10.70
1884	NYSE	HRB	Tue, Dec 28, 1999	10.83	11.03	10.81	10.83
1883	NYSE	HRB	Mon, Dec 27, 1999	10.86	10.97	10.80	10.80
1882	NYSE	HRB	Thu, Dec 23, 1999	10.73	10.88	10.70	10.88
1881	NYSE	HRB	Wed, Dec 22, 1999	10.83	10.86	10.63	10.67
1880	NYSE	HRB	Tue, Dec 21, 1999	10.75	10.94	10.72	10.88
1879	NYSE	HRB	Mon, Dec 20, 1999	11.00	11.06	10.80	10.86
1878	NYSE	HRB	Fri, Dec 17, 1999	10.77	11.20	10.69	11.00
1877	NYSE	HRB	Thu, Dec 16, 1999	10.69	10.75	10.31	10.70
1876	NYSE	HRB	Wed, Dec 15, 1999	10.83	10.91	10.31	10.41
1875	NYSE	HRB	Tue, Dec 14, 1999	11.44	11.45	10.91	10.95
1874	NYSE	HRB	Mon, Dec 13, 1999	11.41	11.44	11.33	11.40
1873	NYSE	HRB	Fri, Dec 10, 1999	11.59	11.63	11.41	11.44
1872	NYSE	HRB	Thu, Dec 9, 1999	11.59	11.70	11.52	11.53
1871	NYSE	HRB	Wed, Dec 8, 1999	11.52	11.81	11.52	11.64
1870	NYSE	HRB	Tue, Dec 7, 1999	11.50	11.56	11.28	11.52
1869	NYSE	HRB	Mon, Dec 6, 1999	11.47	11.59	11.38	11.52
1868	NYSE	HRB	Fri, Dec 3, 1999	10.78	11.53	10.78	11.53
1867	NYSE	HRB	Thu, Dec 2, 1999	10.80	11.00	10.63	10.72
1866	NYSE	HRB	Wed, Dec 1, 1999	10.72	10.81	10.69	10.75
1865	NYSE	HRB	Tue, Nov 30, 1999	10.72	10.89	10.70	10.75
1864	NYSE	HRB	Mon, Nov 29, 1999	11.19	11.19	10.77	10.78
1863	NYSE	HRB	Fri, Nov 26, 1999	11.23	11.23	11.13	11.19
1862	NYSE	HRB	Wed, Nov 24, 1999	11.22	11.31	11.17	11.17
1861	NYSE	HRB	Tue, Nov 23, 1999	11.38	11.38	11.14	11.25
1860	NYSE	HRB	Mon, Nov 22, 1999	11.86	11.86	11.50	11.52
1859	NYSE	HRB	Fri, Nov 19, 1999	11.91	12.13	11.73	11.80
1858	NYSE	HRB	Thu, Nov 18, 1999	12.25	12.38	11.72	11.97
1857	NYSE	HRB	Wed, Nov 17, 1999	11.33	12.30	11.33	12.25
1856	NYSE	HRB	Tue, Nov 16, 1999	11.28	11.38	11.06	11.36
1855	NYSE	HRB	Mon, Nov 15, 1999	10.88	11.38	10.88	11.38
1854	NYSE	HRB	Fri, Nov 12, 1999	10.06	10.81	10.00	10.70
1853	NYSE	HRB	Thu, Nov 11, 1999	10.13	10.28	9.97	9.98
1852	NYSE	HRB	Wed, Nov 10, 1999	10.06	10.20	10.06	10.14
1851	NYSE	HRB	Tue, Nov 9, 1999	10.27	10.31	10.09	10.13
1850	NYSE	HRB	Mon, Nov 8, 1999	10.52	10.64	10.22	10.27
1849	NYSE	HRB	Fri, Nov 5, 1999	10.05	10.64	10.05	10.58
1848	NYSE	HRB	Thu, Nov 4, 1999	10.19	10.25	10.00	10.05
1847	NYSE	HRB	Wed, Nov 3, 1999	10.38	10.45	10.09	10.16
1846	NYSE	HRB	Tue, Nov 2, 1999	10.41	10.72	10.34	10.34
1845	NYSE	HRB	Mon, Nov 1, 1999	10.69	10.69	10.38	10.41
1844	NYSE	HRB	Fri, Oct 29, 1999	10.53	10.77	10.42	10.64
1843	NYSE	HRB	Thu, Oct 28, 1999	9.86	10.47	9.86	10.47
1842	NYSE	HRB	Wed, Oct 27, 1999	9.95	10.00	9.59	9.73
1841	NYSE	HRB	Tue, Oct 26, 1999	10.16	10.30	9.88	9.98
1840	NYSE	HRB	Mon, Oct 25, 1999	10.27	10.34	10.14	10.23
1839	NYSE	HRB	Fri, Oct 22, 1999	9.88	10.42	9.86	10.33
1838	NYSE	HRB	Thu, Oct 21, 1999	9.59	9.75	9.50	9.72
1837	NYSE	HRB	Wed, Oct 20, 1999	9.78	10.03	9.58	9.66
1836	NYSE	HRB	Tue, Oct 19, 1999	10.03	10.09	9.66	9.66
1835	NYSE	HRB	Mon, Oct 18, 1999	9.91	9.94	9.70	9.86
1834	NYSE	HRB	Fri, Oct 15, 1999	10.03	10.03	9.75	9.91
1833	NYSE	HRB	Thu, Oct 14, 1999	10.44	10.56	10.22	10.30
1832	NYSE	HRB	Wed, Oct 13, 1999	10.73	10.75	10.47	10.47
1831	NYSE	HRB	Tue, Oct 12, 1999	10.84	10.86	10.61	10.70
1830	NYSE	HRB	Mon, Oct 11, 1999	11.22	11.28	10.91	10.97
1829	NYSE	HRB	Fri, Oct 8, 1999	11.22	11.31	11.17	11.27
1828	NYSE	HRB	Thu, Oct 7, 1999	11.63	11.70	11.33	11.34
1827	NYSE	HRB	Wed, Oct 6, 1999	11.09	11.78	11.09	11.69
1826	NYSE	HRB	Tue, Oct 5, 1999	11.03	11.19	11.03	11.09
1825	NYSE	HRB	Mon, Oct 4, 1999	11.09	11.22	10.97	11.03
1824	NYSE	HRB	Fri, Oct 1, 1999	10.80	11.00	10.69	11.00
1823	NYSE	HRB	Thu, Sep 30, 1999	10.36	10.94	10.31	10.86
1822	NYSE	HRB	Wed, Sep 29, 1999	10.22	10.38	10.22	10.31
1821	NYSE	HRB	Tue, Sep 28, 1999	10.27	10.30	10.13	10.23
1820	NYSE	HRB	Mon, Sep 27, 1999	10.47	10.50	10.28	10.31
1819	NYSE	HRB	Fri, Sep 24, 1999	10.59	10.67	10.33	10.34
1818	NYSE	HRB	Thu, Sep 23, 1999	10.84	10.84	10.55	10.56
1817	NYSE	HRB	Wed, Sep 22, 1999	10.91	11.06	10.81	10.81
1816	NYSE	HRB	Tue, Sep 21, 1999	10.97	11.16	10.83	10.88
1815	NYSE	HRB	Mon, Sep 20, 1999	11.25	11.25	10.91	11.08
1814	NYSE	HRB	Fri, Sep 17, 1999	11.20	11.33	11.17	11.19
1813	NYSE	HRB	Thu, Sep 16, 1999	11.25	11.41	11.20	11.38
1812	NYSE	HRB	Wed, Sep 15, 1999	11.41	11.45	11.05	11.25
1811	NYSE	HRB	Tue, Sep 14, 1999	11.84	11.84	11.45	11.47
1810	NYSE	HRB	Mon, Sep 13, 1999	11.81	11.94	11.78	11.84
1809	NYSE	HRB	Fri, Sep 10, 1999	11.75	11.98	11.75	11.78
1808	NYSE	HRB	Thu, Sep 9, 1999	11.50	11.78	11.50	11.75
1807	NYSE	HRB	Wed, Sep 8, 1999	11.59	11.75	11.42	11.48
1806	NYSE	HRB	Tue, Sep 7, 1999	11.75	11.84	11.44	11.59
1805	NYSE	HRB	Fri, Sep 3, 1999	11.63	11.75	11.50	11.69
1804	NYSE	HRB	Thu, Sep 2, 1999	12.31	12.31	11.38	11.48
1803	NYSE	HRB	Wed, Sep 1, 1999	13.34	13.36	12.08	12.75
1802	NYSE	HRB	Tue, Aug 31, 1999	13.81	13.97	13.81	13.91
1801	NYSE	HRB	Mon, Aug 30, 1999	13.98	13.98	13.66	13.75
1800	NYSE	HRB	Fri, Aug 27, 1999	14.44	14.47	13.94	13.98
1799	NYSE	HRB	Thu, Aug 26, 1999	14.72	14.73	14.39	14.39
1798	NYSE	HRB	Wed, Aug 25, 1999	14.78	14.80	14.63	14.66
1797	NYSE	HRB	Tue, Aug 24, 1999	14.61	14.88	14.53	14.72
1796	NYSE	HRB	Mon, Aug 23, 1999	14.17	14.72	14.17	14.58
1795	NYSE	HRB	Fri, Aug 20, 1999	14.06	14.11	13.95	14.11
1794	NYSE	HRB	Thu, Aug 19, 1999	13.91	14.08	13.80	14.08
1793	NYSE	HRB	Wed, Aug 18, 1999	13.98	13.98	13.77	13.84
1792	NYSE	HRB	Tue, Aug 17, 1999	14.06	14.06	13.84	14.05
1791	NYSE	HRB	Mon, Aug 16, 1999	13.86	13.86	13.73	13.83
1790	NYSE	HRB	Fri, Aug 13, 1999	13.48	13.83	13.48	13.80
1789	NYSE	HRB	Thu, Aug 12, 1999	13.41	13.53	13.34	13.42
1788	NYSE	HRB	Wed, Aug 11, 1999	13.45	13.69	13.38	13.41
1787	NYSE	HRB	Tue, Aug 10, 1999	13.73	13.77	13.31	13.48
1786	NYSE	HRB	Mon, Aug 9, 1999	13.75	13.97	13.72	13.77
1785	NYSE	HRB	Fri, Aug 6, 1999	13.81	13.94	13.70	13.72
1784	NYSE	HRB	Thu, Aug 5, 1999	13.66	13.91	13.66	13.81
1783	NYSE	HRB	Wed, Aug 4, 1999	13.69	13.94	13.66	13.66
1782	NYSE	HRB	Tue, Aug 3, 1999	13.84	13.86	13.66	13.69
1781	NYSE	HRB	Mon, Aug 2, 1999	13.59	14.02	13.56	13.91
1780	NYSE	HRB	Fri, Jul 30, 1999	13.81	13.84	13.63	13.66
1779	NYSE	HRB	Thu, Jul 29, 1999	14.09	14.09	13.67	13.77
1778	NYSE	HRB	Wed, Jul 28, 1999	14.59	14.72	14.14	14.16
1777	NYSE	HRB	Tue, Jul 27, 1999	14.33	14.64	14.31	14.53
1776	NYSE	HRB	Mon, Jul 26, 1999	14.13	14.38	14.09	14.33
1775	NYSE	HRB	Fri, Jul 23, 1999	14.41	14.45	14.25	14.27
1774	NYSE	HRB	Thu, Jul 22, 1999	14.41	14.59	14.36	14.41
1773	NYSE	HRB	Wed, Jul 21, 1999	14.41	14.42	14.27	14.38
1772	NYSE	HRB	Tue, Jul 20, 1999	14.38	14.41	14.20	14.36
1771	NYSE	HRB	Mon, Jul 19, 1999	14.34	14.63	14.16	14.36
1770	NYSE	HRB	Fri, Jul 16, 1999	14.08	14.69	14.05	14.41
1769	NYSE	HRB	Thu, Jul 15, 1999	13.42	14.13	13.42	14.05
1768	NYSE	HRB	Wed, Jul 14, 1999	13.34	13.48	13.08	13.45
1767	NYSE	HRB	Tue, Jul 13, 1999	12.94	13.44	12.94	13.36
1766	NYSE	HRB	Mon, Jul 12, 1999	13.00	13.05	12.84	13.00
1765	NYSE	HRB	Fri, Jul 9, 1999	13.06	13.22	12.91	13.06
1764	NYSE	HRB	Thu, Jul 8, 1999	12.94	13.06	12.75	13.06
1763	NYSE	HRB	Wed, Jul 7, 1999	12.56	12.98	12.42	12.98
1762	NYSE	HRB	Tue, Jul 6, 1999	12.38	12.58	12.34	12.50
1761	NYSE	HRB	Fri, Jul 2, 1999	12.41	12.41	12.25	12.34
1760	NYSE	HRB	Thu, Jul 1, 1999	12.38	12.45	12.08	12.41
1759	NYSE	HRB	Wed, Jun 30, 1999	12.34	12.50	12.25	12.50
1758	NYSE	HRB	Tue, Jun 29, 1999	12.38	12.38	12.19	12.33
1757	NYSE	HRB	Mon, Jun 28, 1999	12.20	12.50	12.20	12.41
1756	NYSE	HRB	Fri, Jun 25, 1999	12.25	12.31	12.14	12.20
1755	NYSE	HRB	Thu, Jun 24, 1999	12.42	12.42	12.09	12.20
1754	NYSE	HRB	Wed, Jun 23, 1999	12.44	12.48	12.31	12.47
1753	NYSE	HRB	Tue, Jun 22, 1999	12.39	12.53	12.39	12.47
1752	NYSE	HRB	Mon, Jun 21, 1999	12.30	12.39	12.27	12.39
1751	NYSE	HRB	Fri, Jun 18, 1999	12.41	12.50	12.19	12.27
1750	NYSE	HRB	Thu, Jun 17, 1999	12.14	12.50	11.95	12.47
1749	NYSE	HRB	Wed, Jun 16, 1999	12.64	12.78	12.14	12.20
1748	NYSE	HRB	Tue, Jun 15, 1999	12.75	12.88	12.42	12.53
1747	NYSE	HRB	Mon, Jun 14, 1999	12.56	12.86	12.56	12.75
1746	NYSE	HRB	Fri, Jun 11, 1999	12.41	12.50	12.36	12.42
1745	NYSE	HRB	Thu, Jun 10, 1999	12.47	12.50	12.38	12.41
1744	NYSE	HRB	Wed, Jun 9, 1999	12.38	12.47	12.38	12.44
1743	NYSE	HRB	Tue, Jun 8, 1999	12.25	12.42	12.20	12.39
1742	NYSE	HRB	Mon, Jun 7, 1999	12.27	12.47	12.16	12.33
1741	NYSE	HRB	Fri, Jun 4, 1999	12.34	12.38	12.22	12.33
1740	NYSE	HRB	Thu, Jun 3, 1999	12.33	12.41	12.03	12.33
1739	NYSE	HRB	Wed, Jun 2, 1999	11.97	12.27	11.86	12.27
1738	NYSE	HRB	Tue, Jun 1, 1999	12.25	12.25	11.80	12.03
1737	NYSE	HRB	Fri, May 28, 1999	11.89	12.06	11.89	12.05
1736	NYSE	HRB	Thu, May 27, 1999	12.00	12.13	11.89	11.89
1735	NYSE	HRB	Wed, May 26, 1999	11.95	12.11	11.91	12.00
1734	NYSE	HRB	Tue, May 25, 1999	11.86	12.22	11.86	11.89
1733	NYSE	HRB	Mon, May 24, 1999	11.91	11.98	11.78	11.86
1732	NYSE	HRB	Fri, May 21, 1999	11.83	12.02	11.83	11.91
1731	NYSE	HRB	Thu, May 20, 1999	11.77	12.02	11.77	11.86
1730	NYSE	HRB	Wed, May 19, 1999	11.75	11.80	11.75	11.77
1729	NYSE	HRB	Tue, May 18, 1999	11.69	11.80	11.59	11.75
1728	NYSE	HRB	Mon, May 17, 1999	11.72	11.84	11.67	11.69
1727	NYSE	HRB	Fri, May 14, 1999	11.73	11.73	11.52	11.66
1726	NYSE	HRB	Thu, May 13, 1999	11.86	11.86	11.53	11.69
1725	NYSE	HRB	Wed, May 12, 1999	11.81	12.05	11.63	11.92
1724	NYSE	HRB	Tue, May 11, 1999	11.55	11.73	11.44	11.70
1723	NYSE	HRB	Mon, May 10, 1999	11.67	11.81	11.41	11.55
1722	NYSE	HRB	Fri, May 7, 1999	11.44	11.69	11.44	11.66
1721	NYSE	HRB	Thu, May 6, 1999	11.75	11.75	11.38	11.50
1720	NYSE	HRB	Wed, May 5, 1999	11.73	11.75	11.67	11.72
1719	NYSE	HRB	Tue, May 4, 1999	12.13	12.13	11.63	11.73
1718	NYSE	HRB	Mon, May 3, 1999	11.97	12.20	11.88	12.06
1717	NYSE	HRB	Fri, Apr 30, 1999	12.50	12.50	11.89	12.03
1716	NYSE	HRB	Thu, Apr 29, 1999	12.78	12.91	12.47	12.53
1715	NYSE	HRB	Wed, Apr 28, 1999	12.67	12.88	12.64	12.73
1714	NYSE	HRB	Tue, Apr 27, 1999	12.56	12.75	12.38	12.73
1713	NYSE	HRB	Mon, Apr 26, 1999	12.73	12.73	12.44	12.52
1712	NYSE	HRB	Fri, Apr 23, 1999	12.78	12.78	12.58	12.73
1711	NYSE	HRB	Thu, Apr 22, 1999	12.75	12.80	12.53	12.70
1710	NYSE	HRB	Wed, Apr 21, 1999	12.75	12.77	12.67	12.75
1709	NYSE	HRB	Tue, Apr 20, 1999	12.94	12.94	12.67	12.78
1708	NYSE	HRB	Mon, Apr 19, 1999	12.72	12.92	12.69	12.92
1707	NYSE	HRB	Fri, Apr 16, 1999	12.50	12.61	12.47	12.59
1706	NYSE	HRB	Thu, Apr 15, 1999	12.44	12.50	12.34	12.41
1705	NYSE	HRB	Wed, Apr 14, 1999	12.42	12.69	12.34	12.38
1704	NYSE	HRB	Tue, Apr 13, 1999	12.44	12.48	12.28	12.41
1703	NYSE	HRB	Mon, Apr 12, 1999	12.44	12.59	12.41	12.48
1702	NYSE	HRB	Fri, Apr 9, 1999	12.69	12.69	12.39	12.48
1701	NYSE	HRB	Thu, Apr 8, 1999	12.50	12.66	12.28	12.36
1700	NYSE	HRB	Wed, Apr 7, 1999	12.34	12.50	12.16	12.45
1699	NYSE	HRB	Tue, Apr 6, 1999	12.03	12.28	12.03	12.28
1698	NYSE	HRB	Mon, Apr 5, 1999	11.81	12.00	11.81	11.92
1697	NYSE	HRB	Thu, Apr 1, 1999	11.91	11.91	11.50	11.70
1696	NYSE	HRB	Wed, Mar 31, 1999	11.69	11.88	11.63	11.84
1695	NYSE	HRB	Tue, Mar 30, 1999	11.81	11.81	11.28	11.33
1694	NYSE	HRB	Mon, Mar 29, 1999	11.75	11.91	11.69	11.84
1693	NYSE	HRB	Fri, Mar 26, 1999	11.69	11.69	11.53	11.64
1692	NYSE	HRB	Thu, Mar 25, 1999	11.63	11.81	11.63	11.73
1691	NYSE	HRB	Wed, Mar 24, 1999	11.50	11.67	11.48	11.67
1690	NYSE	HRB	Tue, Mar 23, 1999	11.95	11.95	11.48	11.48
1689	NYSE	HRB	Mon, Mar 22, 1999	12.28	12.28	11.91	11.92
1688	NYSE	HRB	Fri, Mar 19, 1999	12.50	12.56	12.27	12.33
1687	NYSE	HRB	Thu, Mar 18, 1999	12.03	12.34	12.03	12.33
1686	NYSE	HRB	Wed, Mar 17, 1999	12.23	12.23	12.05	12.09
1685	NYSE	HRB	Tue, Mar 16, 1999	12.38	12.44	12.20	12.23
1684	NYSE	HRB	Mon, Mar 15, 1999	12.38	12.56	12.36	12.38
1683	NYSE	HRB	Fri, Mar 12, 1999	12.48	12.56	12.41	12.47
1682	NYSE	HRB	Thu, Mar 11, 1999	12.41	12.53	12.25	12.48
1681	NYSE	HRB	Wed, Mar 10, 1999	12.55	12.58	12.44	12.45
1680	NYSE	HRB	Tue, Mar 9, 1999	12.48	12.55	12.39	12.48
1679	NYSE	HRB	Mon, Mar 8, 1999	12.91	12.91	12.47	12.55
1678	NYSE	HRB	Fri, Mar 5, 1999	12.53	12.91	12.50	12.91
1677	NYSE	HRB	Thu, Mar 4, 1999	12.27	12.55	12.05	12.53
1676	NYSE	HRB	Wed, Mar 3, 1999	12.13	12.25	12.00	12.16
1675	NYSE	HRB	Tue, Mar 2, 1999	11.89	12.03	11.61	11.92
1674	NYSE	HRB	Mon, Mar 1, 1999	11.36	11.94	11.19	11.84
1673	NYSE	HRB	Fri, Feb 26, 1999	11.22	11.38	11.09	11.34
1672	NYSE	HRB	Thu, Feb 25, 1999	11.17	11.17	10.88	11.13
1671	NYSE	HRB	Wed, Feb 24, 1999	11.28	11.41	11.20	11.20
1670	NYSE	HRB	Tue, Feb 23, 1999	11.16	11.30	10.83	11.28
1669	NYSE	HRB	Mon, Feb 22, 1999	10.50	11.14	10.39	11.13
1668	NYSE	HRB	Fri, Feb 19, 1999	10.17	10.31	10.08	10.28
1667	NYSE	HRB	Thu, Feb 18, 1999	10.22	10.27	10.08	10.14
1666	NYSE	HRB	Wed, Feb 17, 1999	10.20	10.41	10.11	10.23
1665	NYSE	HRB	Tue, Feb 16, 1999	10.16	10.42	10.16	10.27
1664	NYSE	HRB	Fri, Feb 12, 1999	10.66	10.70	10.06	10.22
1663	NYSE	HRB	Thu, Feb 11, 1999	10.52	10.78	10.50	10.59
1662	NYSE	HRB	Wed, Feb 10, 1999	10.31	10.58	10.31	10.55
1661	NYSE	HRB	Tue, Feb 9, 1999	10.48	10.50	10.16	10.31
1660	NYSE	HRB	Mon, Feb 8, 1999	10.50	10.66	10.45	10.48
1659	NYSE	HRB	Fri, Feb 5, 1999	10.38	10.47	10.34	10.44
1658	NYSE	HRB	Thu, Feb 4, 1999	10.53	10.72	10.38	10.39
1657	NYSE	HRB	Wed, Feb 3, 1999	10.67	10.72	10.48	10.58
1656	NYSE	HRB	Tue, Feb 2, 1999	11.03	11.03	10.56	10.63
1655	NYSE	HRB	Mon, Feb 1, 1999	10.98	11.08	10.86	10.91
1654	NYSE	HRB	Fri, Jan 29, 1999	10.66	11.00	10.45	10.97
1653	NYSE	HRB	Thu, Jan 28, 1999	10.55	10.75	10.52	10.69
1652	NYSE	HRB	Wed, Jan 27, 1999	10.66	10.73	10.47	10.48
1651	NYSE	HRB	Tue, Jan 26, 1999	10.81	10.84	10.52	10.63
1650	NYSE	HRB	Mon, Jan 25, 1999	10.75	11.00	10.72	10.81
1649	NYSE	HRB	Fri, Jan 22, 1999	10.88	10.91	10.70	10.75
1648	NYSE	HRB	Thu, Jan 21, 1999	11.00	11.31	10.80	10.94
1647	NYSE	HRB	Wed, Jan 20, 1999	10.91	11.44	10.75	11.14
1646	NYSE	HRB	Tue, Jan 19, 1999	11.17	11.17	10.75	10.84
1645	NYSE	HRB	Fri, Jan 15, 1999	10.97	11.19	10.95	11.17
1644	NYSE	HRB	Thu, Jan 14, 1999	11.31	11.31	10.78	10.97
1643	NYSE	HRB	Wed, Jan 13, 1999	11.13	11.30	11.06	11.19
1642	NYSE	HRB	Tue, Jan 12, 1999	11.34	11.41	11.25	11.25
1641	NYSE	HRB	Mon, Jan 11, 1999	11.61	11.64	11.25	11.45
1640	NYSE	HRB	Fri, Jan 8, 1999	11.39	11.91	11.39	11.63
1639	NYSE	HRB	Thu, Jan 7, 1999	11.41	11.63	11.34	11.58
1638	NYSE	HRB	Wed, Jan 6, 1999	11.25	11.50	11.20	11.47
1637	NYSE	HRB	Tue, Jan 5, 1999	11.22	11.30	11.16	11.23
1636	NYSE	HRB	Mon, Jan 4, 1999	11.31	11.77	11.16	11.22
1635	NYSE	HRB	Thu, Dec 31, 1998	11.34	11.39	11.25	11.25
1634	NYSE	HRB	Wed, Dec 30, 1998	11.31	11.44	11.25	11.31
1633	NYSE	HRB	Tue, Dec 29, 1998	10.97	11.36	10.88	11.31
1632	NYSE	HRB	Mon, Dec 28, 1998	10.70	10.92	10.56	10.92
1631	NYSE	HRB	Thu, Dec 24, 1998	10.72	10.81	10.69	10.73
1630	NYSE	HRB	Wed, Dec 23, 1998	10.69	10.83	10.56	10.81
1629	NYSE	HRB	Tue, Dec 22, 1998	10.81	10.88	10.63	10.78
1628	NYSE	HRB	Mon, Dec 21, 1998	10.55	11.06	10.55	10.77
1627	NYSE	HRB	Fri, Dec 18, 1998	10.38	10.88	10.38	10.61
1626	NYSE	HRB	Thu, Dec 17, 1998	10.44	10.64	10.44	10.50
1625	NYSE	HRB	Wed, Dec 16, 1998	10.52	10.58	10.31	10.42
1624	NYSE	HRB	Tue, Dec 15, 1998	10.16	10.58	10.16	10.56
1623	NYSE	HRB	Mon, Dec 14, 1998	10.28	10.28	10.09	10.16
1622	NYSE	HRB	Fri, Dec 11, 1998	10.53	10.53	10.20	10.34
1621	NYSE	HRB	Thu, Dec 10, 1998	10.70	10.70	10.50	10.55
1620	NYSE	HRB	Wed, Dec 9, 1998	10.91	10.91	10.61	10.77
1619	NYSE	HRB	Tue, Dec 8, 1998	11.22	11.22	10.81	10.92
1618	NYSE	HRB	Mon, Dec 7, 1998	10.94	11.30	10.94	11.28
1617	NYSE	HRB	Fri, Dec 4, 1998	11.00	11.14	10.94	10.98
1616	NYSE	HRB	Thu, Dec 3, 1998	11.06	11.11	10.94	10.95
1615	NYSE	HRB	Wed, Dec 2, 1998	11.05	11.16	11.00	11.13
1614	NYSE	HRB	Tue, Dec 1, 1998	11.20	11.27	10.97	11.11
1613	NYSE	HRB	Mon, Nov 30, 1998	11.47	11.53	11.23	11.23
1612	NYSE	HRB	Fri, Nov 27, 1998	11.73	11.73	11.53	11.53
1611	NYSE	HRB	Wed, Nov 25, 1998	11.69	11.75	11.69	11.73
1610	NYSE	HRB	Tue, Nov 24, 1998	11.88	12.06	11.70	11.70
1609	NYSE	HRB	Mon, Nov 23, 1998	11.70	11.91	11.69	11.81
1608	NYSE	HRB	Fri, Nov 20, 1998	11.59	11.70	11.56	11.69
1607	NYSE	HRB	Thu, Nov 19, 1998	11.61	11.61	11.34	11.47
1606	NYSE	HRB	Wed, Nov 18, 1998	11.66	11.70	11.52	11.61
1605	NYSE	HRB	Tue, Nov 17, 1998	11.44	11.63	11.39	11.59
1604	NYSE	HRB	Mon, Nov 16, 1998	11.63	11.67	11.20	11.38
1603	NYSE	HRB	Fri, Nov 13, 1998	11.36	11.66	11.36	11.63
1602	NYSE	HRB	Thu, Nov 12, 1998	10.94	11.30	10.92	11.30
1601	NYSE	HRB	Wed, Nov 11, 1998	11.09	11.11	10.75	10.91
1600	NYSE	HRB	Tue, Nov 10, 1998	11.27	11.27	11.09	11.09
1599	NYSE	HRB	Mon, Nov 9, 1998	11.48	11.48	11.20	11.31
1598	NYSE	HRB	Fri, Nov 6, 1998	11.44	11.53	11.39	11.44
1597	NYSE	HRB	Thu, Nov 5, 1998	11.25	11.48	11.25	11.45
1596	NYSE	HRB	Wed, Nov 4, 1998	11.13	11.47	11.13	11.30
1595	NYSE	HRB	Tue, Nov 3, 1998	11.16	11.19	11.03	11.06
1594	NYSE	HRB	Mon, Nov 2, 1998	11.20	11.23	10.97	11.13
1593	NYSE	HRB	Fri, Oct 30, 1998	11.00	11.34	11.00	11.20
1592	NYSE	HRB	Thu, Oct 29, 1998	11.19	11.22	10.88	11.00
1591	NYSE	HRB	Wed, Oct 28, 1998	11.56	11.56	11.06	11.16
1590	NYSE	HRB	Tue, Oct 27, 1998	11.53	11.78	11.53	11.66
1589	NYSE	HRB	Mon, Oct 26, 1998	11.19	11.72	11.19	11.47
1588	NYSE	HRB	Fri, Oct 23, 1998	11.00	11.22	10.97	11.19
1587	NYSE	HRB	Thu, Oct 22, 1998	10.94	11.06	10.92	11.03
1586	NYSE	HRB	Wed, Oct 21, 1998	10.53	10.89	10.48	10.88
1585	NYSE	HRB	Tue, Oct 20, 1998	10.72	10.72	10.30	10.50
1584	NYSE	HRB	Mon, Oct 19, 1998	11.14	11.16	10.72	10.75
1583	NYSE	HRB	Fri, Oct 16, 1998	10.94	11.16	10.91	11.13
1582	NYSE	HRB	Thu, Oct 15, 1998	10.47	10.84	10.42	10.80
1581	NYSE	HRB	Wed, Oct 14, 1998	9.67	10.50	9.64	10.33
1580	NYSE	HRB	Tue, Oct 13, 1998	9.95	10.06	9.72	9.75
1579	NYSE	HRB	Mon, Oct 12, 1998	9.64	10.06	9.59	9.98
1578	NYSE	HRB	Fri, Oct 9, 1998	9.47	9.70	9.31	9.58
1577	NYSE	HRB	Thu, Oct 8, 1998	9.22	9.50	8.83	9.41
1576	NYSE	HRB	Wed, Oct 7, 1998	9.22	9.51	9.06	9.34
1575	NYSE	HRB	Tue, Oct 6, 1998	9.84	9.86	9.31	9.33
1574	NYSE	HRB	Mon, Oct 5, 1998	9.89	9.97	9.56	9.80
1573	NYSE	HRB	Fri, Oct 2, 1998	10.19	10.23	9.81	9.84
1572	NYSE	HRB	Thu, Oct 1, 1998	10.30	10.36	10.06	10.14
1571	NYSE	HRB	Wed, Sep 30, 1998	10.80	10.80	10.33	10.34
1570	NYSE	HRB	Tue, Sep 29, 1998	10.86	10.92	10.67	10.80
1569	NYSE	HRB	Mon, Sep 28, 1998	10.72	10.95	10.70	10.80
1568	NYSE	HRB	Fri, Sep 25, 1998	10.59	10.75	10.44	10.73
1567	NYSE	HRB	Thu, Sep 24, 1998	11.16	11.16	10.50	10.56
1566	NYSE	HRB	Wed, Sep 23, 1998	10.77	11.05	10.58	10.97
1565	NYSE	HRB	Tue, Sep 22, 1998	10.56	10.80	10.56	10.70
1564	NYSE	HRB	Mon, Sep 21, 1998	10.67	10.75	10.47	10.67
1563	NYSE	HRB	Fri, Sep 18, 1998	10.69	10.81	10.56	10.73
1562	NYSE	HRB	Thu, Sep 17, 1998	10.83	10.83	10.59	10.63
1561	NYSE	HRB	Wed, Sep 16, 1998	10.72	10.91	10.69	10.89
1560	NYSE	HRB	Tue, Sep 15, 1998	10.88	10.94	10.69	10.73
1559	NYSE	HRB	Mon, Sep 14, 1998	10.72	10.94	10.72	10.89
1558	NYSE	HRB	Fri, Sep 11, 1998	10.16	10.70	10.14	10.58
1557	NYSE	HRB	Thu, Sep 10, 1998	10.13	10.17	10.06	10.13
1556	NYSE	HRB	Wed, Sep 9, 1998	10.70	10.78	10.30	10.34
1555	NYSE	HRB	Tue, Sep 8, 1998	10.28	10.72	10.28	10.70
1554	NYSE	HRB	Fri, Sep 4, 1998	10.09	10.41	10.09	10.23
1553	NYSE	HRB	Thu, Sep 3, 1998	10.23	10.25	10.02	10.11
1552	NYSE	HRB	Wed, Sep 2, 1998	10.00	10.28	9.98	10.25
1551	NYSE	HRB	Tue, Sep 1, 1998	9.75	10.06	9.63	10.03
1550	NYSE	HRB	Mon, Aug 31, 1998	10.28	10.30	9.75	9.78
1549	NYSE	HRB	Fri, Aug 28, 1998	10.42	10.61	10.19	10.22
1548	NYSE	HRB	Thu, Aug 27, 1998	10.63	10.66	10.28	10.42
1547	NYSE	HRB	Wed, Aug 26, 1998	10.80	10.80	10.63	10.75
1546	NYSE	HRB	Tue, Aug 25, 1998	10.69	10.97	10.69	10.86
1545	NYSE	HRB	Mon, Aug 24, 1998	10.70	10.91	10.66	10.69
1544	NYSE	HRB	Fri, Aug 21, 1998	10.55	10.72	10.38	10.70
1543	NYSE	HRB	Thu, Aug 20, 1998	10.78	11.00	10.55	10.59
1542	NYSE	HRB	Wed, Aug 19, 1998	10.69	10.84	10.67	10.72
1541	NYSE	HRB	Tue, Aug 18, 1998	10.63	10.70	10.59	10.64
1540	NYSE	HRB	Mon, Aug 17, 1998	10.66	10.84	10.55	10.63
1539	NYSE	HRB	Fri, Aug 14, 1998	10.53	10.70	10.53	10.63
1538	NYSE	HRB	Thu, Aug 13, 1998	10.59	10.69	10.53	10.53
1537	NYSE	HRB	Wed, Aug 12, 1998	10.22	10.69	10.22	10.59
1536	NYSE	HRB	Tue, Aug 11, 1998	10.42	10.42	10.22	10.23
1535	NYSE	HRB	Mon, Aug 10, 1998	10.22	10.44	10.17	10.41
1534	NYSE	HRB	Fri, Aug 7, 1998	10.27	10.38	10.19	10.22
1533	NYSE	HRB	Thu, Aug 6, 1998	10.25	10.44	10.25	10.33
1532	NYSE	HRB	Wed, Aug 5, 1998	10.28	10.48	10.25	10.25
1531	NYSE	HRB	Tue, Aug 4, 1998	10.63	10.69	10.19	10.20
1530	NYSE	HRB	Mon, Aug 3, 1998	10.63	10.81	10.59	10.59
1529	NYSE	HRB	Fri, Jul 31, 1998	10.78	10.88	10.61	10.63
1528	NYSE	HRB	Thu, Jul 30, 1998	10.55	10.83	10.48	10.83
1527	NYSE	HRB	Wed, Jul 29, 1998	10.53	10.56	10.38	10.56
1526	NYSE	HRB	Tue, Jul 28, 1998	10.53	10.58	10.41	10.47
1525	NYSE	HRB	Mon, Jul 27, 1998	10.63	10.66	10.52	10.58
1524	NYSE	HRB	Fri, Jul 24, 1998	10.66	10.75	10.63	10.63
1523	NYSE	HRB	Thu, Jul 23, 1998	10.72	10.73	10.66	10.66
1522	NYSE	HRB	Wed, Jul 22, 1998	10.94	10.97	10.75	10.75
1521	NYSE	HRB	Tue, Jul 21, 1998	11.13	11.14	10.88	10.92
1520	NYSE	HRB	Mon, Jul 20, 1998	11.16	11.23	11.06	11.16
1519	NYSE	HRB	Fri, Jul 17, 1998	10.95	11.17	10.88	11.13
1518	NYSE	HRB	Thu, Jul 16, 1998	10.95	10.97	10.86	10.92
1517	NYSE	HRB	Wed, Jul 15, 1998	11.09	11.13	10.97	11.02
1516	NYSE	HRB	Tue, Jul 14, 1998	10.91	11.13	10.91	11.09
1515	NYSE	HRB	Mon, Jul 13, 1998	10.97	11.02	10.91	10.91
1514	NYSE	HRB	Fri, Jul 10, 1998	10.94	11.09	10.94	10.98
1513	NYSE	HRB	Thu, Jul 9, 1998	11.00	11.13	10.97	10.97
1512	NYSE	HRB	Wed, Jul 8, 1998	10.88	11.09	10.84	11.02
1511	NYSE	HRB	Tue, Jul 7, 1998	10.72	10.86	10.72	10.77
1510	NYSE	HRB	Mon, Jul 6, 1998	10.69	10.75	10.67	10.75
1509	NYSE	HRB	Thu, Jul 2, 1998	10.81	10.81	10.72	10.73
1508	NYSE	HRB	Wed, Jul 1, 1998	10.59	10.83	10.59	10.75
1507	NYSE	HRB	Tue, Jun 30, 1998	10.78	10.91	10.53	10.53
1506	NYSE	HRB	Mon, Jun 29, 1998	10.67	10.78	10.66	10.72
1505	NYSE	HRB	Fri, Jun 26, 1998	10.56	10.73	10.53	10.67
1504	NYSE	HRB	Thu, Jun 25, 1998	10.50	10.58	10.47	10.53
1503	NYSE	HRB	Wed, Jun 24, 1998	10.56	10.58	10.33	10.48
1502	NYSE	HRB	Tue, Jun 23, 1998	10.69	10.72	10.56	10.56
1501	NYSE	HRB	Mon, Jun 22, 1998	10.80	10.86	10.64	10.64
1500	NYSE	HRB	Fri, Jun 19, 1998	10.63	10.84	10.63	10.80
1499	NYSE	HRB	Thu, Jun 18, 1998	10.92	10.92	10.69	10.69
1498	NYSE	HRB	Wed, Jun 17, 1998	10.80	11.00	10.75	10.89
1497	NYSE	HRB	Tue, Jun 16, 1998	10.72	10.78	10.67	10.78
1496	NYSE	HRB	Mon, Jun 15, 1998	10.63	10.78	10.59	10.66
1495	NYSE	HRB	Fri, Jun 12, 1998	10.84	10.86	10.72	10.84
1494	NYSE	HRB	Thu, Jun 11, 1998	11.00	11.00	10.72	10.78
1493	NYSE	HRB	Wed, Jun 10, 1998	11.03	11.08	10.91	10.94
1492	NYSE	HRB	Tue, Jun 9, 1998	10.97	11.13	10.95	11.03
1491	NYSE	HRB	Mon, Jun 8, 1998	11.03	11.03	10.94	10.97
1490	NYSE	HRB	Fri, Jun 5, 1998	10.92	11.06	10.91	11.06
1489	NYSE	HRB	Thu, Jun 4, 1998	10.80	10.91	10.72	10.89
1488	NYSE	HRB	Wed, Jun 3, 1998	11.00	11.11	10.81	10.81
1487	NYSE	HRB	Tue, Jun 2, 1998	11.00	11.13	10.97	11.02
1486	NYSE	HRB	Mon, Jun 1, 1998	11.00	11.02	10.69	10.92
1485	NYSE	HRB	Fri, May 29, 1998	11.00	11.16	11.00	11.00
1484	NYSE	HRB	Thu, May 28, 1998	11.00	11.06	10.89	11.02
1483	NYSE	HRB	Wed, May 27, 1998	10.91	11.05	10.84	11.00
1482	NYSE	HRB	Tue, May 26, 1998	11.03	11.11	10.97	10.98
1481	NYSE	HRB	Fri, May 22, 1998	11.00	11.16	10.94	11.16
1480	NYSE	HRB	Thu, May 21, 1998	10.98	11.06	10.84	10.98
1479	NYSE	HRB	Wed, May 20, 1998	11.00	11.05	10.84	10.94
1478	NYSE	HRB	Tue, May 19, 1998	10.59	11.03	10.59	10.92
1477	NYSE	HRB	Mon, May 18, 1998	10.80	10.80	10.59	10.63
1476	NYSE	HRB	Fri, May 15, 1998	10.69	10.81	10.66	10.73
1475	NYSE	HRB	Thu, May 14, 1998	10.64	10.83	10.53	10.69
1474	NYSE	HRB	Wed, May 13, 1998	10.75	10.75	10.59	10.66
1473	NYSE	HRB	Tue, May 12, 1998	10.89	11.00	10.66	10.83
1472	NYSE	HRB	Mon, May 11, 1998	11.08	11.14	10.83	10.83
1471	NYSE	HRB	Fri, May 8, 1998	10.91	11.16	10.91	11.08
1470	NYSE	HRB	Thu, May 7, 1998	11.13	11.20	10.94	10.95
1469	NYSE	HRB	Wed, May 6, 1998	11.36	11.36	11.13	11.14
1468	NYSE	HRB	Tue, May 5, 1998	11.31	11.31	11.17	11.25
1467	NYSE	HRB	Mon, May 4, 1998	11.36	11.41	11.13	11.25
1466	NYSE	HRB	Fri, May 1, 1998	11.28	11.38	11.16	11.30
1465	NYSE	HRB	Thu, Apr 30, 1998	11.28	11.38	11.23	11.25
1464	NYSE	HRB	Wed, Apr 29, 1998	11.13	11.28	11.13	11.25
1463	NYSE	HRB	Tue, Apr 28, 1998	11.14	11.25	11.03	11.09
1462	NYSE	HRB	Mon, Apr 27, 1998	11.13	11.23	10.88	11.16
1461	NYSE	HRB	Fri, Apr 24, 1998	11.63	11.64	10.97	11.22
1460	NYSE	HRB	Thu, Apr 23, 1998	11.94	11.94	11.61	11.77
1459	NYSE	HRB	Wed, Apr 22, 1998	12.00	12.00	11.75	11.88
1458	NYSE	HRB	Tue, Apr 21, 1998	12.00	12.05	11.88	12.05
1457	NYSE	HRB	Mon, Apr 20, 1998	11.78	12.06	11.70	11.94
1456	NYSE	HRB	Fri, Apr 17, 1998	11.72	11.94	11.72	11.84
1455	NYSE	HRB	Thu, Apr 16, 1998	11.88	11.91	11.63	11.69
1454	NYSE	HRB	Wed, Apr 15, 1998	11.89	12.02	11.84	11.91
1453	NYSE	HRB	Tue, Apr 14, 1998	11.81	11.97	11.78	11.91
1452	NYSE	HRB	Mon, Apr 13, 1998	11.81	11.88	11.75	11.77
1451	NYSE	HRB	Thu, Apr 9, 1998	11.72	11.92	11.72	11.84
1450	NYSE	HRB	Wed, Apr 8, 1998	11.83	11.97	11.66	11.67
1449	NYSE	HRB	Tue, Apr 7, 1998	11.61	11.84	11.55	11.84
1448	NYSE	HRB	Mon, Apr 6, 1998	11.92	11.94	11.61	11.61
1447	NYSE	HRB	Fri, Apr 3, 1998	12.00	12.00	11.83	11.92
1446	NYSE	HRB	Thu, Apr 2, 1998	11.86	12.05	11.70	12.03
1445	NYSE	HRB	Wed, Apr 1, 1998	11.94	11.94	11.67	11.88
1444	NYSE	HRB	Tue, Mar 31, 1998	11.75	11.98	11.75	11.89
1443	NYSE	HRB	Mon, Mar 30, 1998	11.75	11.81	11.69	11.73
1442	NYSE	HRB	Fri, Mar 27, 1998	11.78	11.78	11.47	11.70
1441	NYSE	HRB	Thu, Mar 26, 1998	11.78	12.00	11.72	11.73
1440	NYSE	HRB	Wed, Mar 25, 1998	12.02	12.02	11.73	11.75
1439	NYSE	HRB	Tue, Mar 24, 1998	11.81	12.11	11.78	11.98
1438	NYSE	HRB	Mon, Mar 23, 1998	11.78	11.89	11.66	11.80
1437	NYSE	HRB	Fri, Mar 20, 1998	11.88	11.88	11.72	11.83
1436	NYSE	HRB	Thu, Mar 19, 1998	11.81	11.88	11.75	11.83
1435	NYSE	HRB	Wed, Mar 18, 1998	11.91	11.91	11.75	11.84
1434	NYSE	HRB	Tue, Mar 17, 1998	12.03	12.09	11.84	11.88
1433	NYSE	HRB	Mon, Mar 16, 1998	11.70	12.27	11.70	12.19
1432	NYSE	HRB	Fri, Mar 13, 1998	11.84	11.98	11.80	11.92
1431	NYSE	HRB	Thu, Mar 12, 1998	11.94	11.97	11.86	11.86
1430	NYSE	HRB	Wed, Mar 11, 1998	11.97	11.99	11.84	11.88
1429	NYSE	HRB	Tue, Mar 10, 1998	11.88	11.97	11.81	11.94
1428	NYSE	HRB	Mon, Mar 9, 1998	11.56	12.00	11.55	11.86
1427	NYSE	HRB	Fri, Mar 6, 1998	11.78	11.86	11.73	11.83
1426	NYSE	HRB	Thu, Mar 5, 1998	11.75	11.78	11.69	11.75
1425	NYSE	HRB	Wed, Mar 4, 1998	11.75	11.97	11.75	11.89
1424	NYSE	HRB	Tue, Mar 3, 1998	11.50	11.80	11.47	11.78
1423	NYSE	HRB	Mon, Mar 2, 1998	11.75	11.81	11.63	11.63
1422	NYSE	HRB	Fri, Feb 27, 1998	11.69	11.95	11.53	11.77
1421	NYSE	HRB	Thu, Feb 26, 1998	11.16	11.84	11.16	11.75
1420	NYSE	HRB	Wed, Feb 25, 1998	11.25	11.30	11.19	11.22
1419	NYSE	HRB	Tue, Feb 24, 1998	11.41	11.45	11.20	11.25
1418	NYSE	HRB	Mon, Feb 23, 1998	11.30	11.41	11.28	11.38
1417	NYSE	HRB	Fri, Feb 20, 1998	11.36	11.36	11.22	11.30
1416	NYSE	HRB	Thu, Feb 19, 1998	11.39	11.39	11.22	11.30
1415	NYSE	HRB	Wed, Feb 18, 1998	11.38	11.47	11.33	11.42
1414	NYSE	HRB	Tue, Feb 17, 1998	11.36	11.50	11.19	11.38
1413	NYSE	HRB	Fri, Feb 13, 1998	11.33	11.47	11.31	11.38
1412	NYSE	HRB	Thu, Feb 12, 1998	11.34	11.41	11.22	11.39
1411	NYSE	HRB	Wed, Feb 11, 1998	11.39	11.42	11.36	11.39
1410	NYSE	HRB	Tue, Feb 10, 1998	11.30	11.41	11.30	11.39
1409	NYSE	HRB	Mon, Feb 9, 1998	11.36	11.41	11.19	11.30
1408	NYSE	HRB	Fri, Feb 6, 1998	11.30	11.42	11.23	11.36
1407	NYSE	HRB	Thu, Feb 5, 1998	11.31	11.47	11.14	11.23
1406	NYSE	HRB	Wed, Feb 4, 1998	11.19	11.44	11.13	11.30
1405	NYSE	HRB	Tue, Feb 3, 1998	10.78	11.06	10.78	11.06
1404	NYSE	HRB	Mon, Feb 2, 1998	11.13	11.16	10.72	10.75
1403	NYSE	HRB	Fri, Jan 30, 1998	10.63	10.98	10.63	10.97
1402	NYSE	HRB	Thu, Jan 29, 1998	10.75	10.77	10.58	10.69
1401	NYSE	HRB	Wed, Jan 28, 1998	10.41	10.70	10.41	10.45
1400	NYSE	HRB	Tue, Jan 27, 1998	10.06	10.44	10.05	10.22
1399	NYSE	HRB	Mon, Jan 26, 1998	10.33	10.33	9.97	10.03
1398	NYSE	HRB	Fri, Jan 23, 1998	10.52	10.52	10.20	10.23
1397	NYSE	HRB	Thu, Jan 22, 1998	10.48	10.50	10.38	10.48
1396	NYSE	HRB	Wed, Jan 21, 1998	10.66	10.67	10.44	10.55
1395	NYSE	HRB	Tue, Jan 20, 1998	10.72	10.78	10.66	10.72
1394	NYSE	HRB	Fri, Jan 16, 1998	10.50	10.83	10.50	10.69
1393	NYSE	HRB	Thu, Jan 15, 1998	10.41	10.50	10.38	10.47
1392	NYSE	HRB	Wed, Jan 14, 1998	10.44	10.48	10.31	10.47
1391	NYSE	HRB	Tue, Jan 13, 1998	10.34	10.50	10.19	10.45
1390	NYSE	HRB	Mon, Jan 12, 1998	9.97	10.44	9.97	10.38
1389	NYSE	HRB	Fri, Jan 9, 1998	10.48	10.48	9.94	10.08
1388	NYSE	HRB	Thu, Jan 8, 1998	10.56	10.56	10.34	10.48
1387	NYSE	HRB	Wed, Jan 7, 1998	10.36	10.56	10.30	10.56
1386	NYSE	HRB	Tue, Jan 6, 1998	10.56	10.73	10.27	10.27
1385	NYSE	HRB	Mon, Jan 5, 1998	11.00	11.03	10.61	10.70
1384	NYSE	HRB	Fri, Jan 2, 1998	11.14	11.19	10.95	11.06
1383	NYSE	HRB	Wed, Dec 31, 1997	11.05	11.23	10.97	11.20
1382	NYSE	HRB	Tue, Dec 30, 1997	11.06	11.13	11.00	11.05
1381	NYSE	HRB	Mon, Dec 29, 1997	11.09	11.23	11.02	11.02
1380	NYSE	HRB	Fri, Dec 26, 1997	10.97	11.06	10.97	11.05
1379	NYSE	HRB	Wed, Dec 24, 1997	11.11	11.16	10.97	11.00
1378	NYSE	HRB	Tue, Dec 23, 1997	11.19	11.19	11.11	11.14
1377	NYSE	HRB	Mon, Dec 22, 1997	11.42	11.44	11.09	11.11
1376	NYSE	HRB	Fri, Dec 19, 1997	11.13	11.38	11.00	11.38
1375	NYSE	HRB	Thu, Dec 18, 1997	11.09	11.27	11.06	11.25
1374	NYSE	HRB	Wed, Dec 17, 1997	11.11	11.19	11.06	11.09
1373	NYSE	HRB	Tue, Dec 16, 1997	11.16	11.30	11.06	11.08
1372	NYSE	HRB	Mon, Dec 15, 1997	10.84	11.09	10.84	11.05
1371	NYSE	HRB	Fri, Dec 12, 1997	10.88	10.92	10.84	10.88
1370	NYSE	HRB	Thu, Dec 11, 1997	10.81	10.86	10.64	10.84
1369	NYSE	HRB	Wed, Dec 10, 1997	10.69	10.81	10.53	10.81
1368	NYSE	HRB	Tue, Dec 9, 1997	10.75	10.81	10.58	10.78
1367	NYSE	HRB	Mon, Dec 8, 1997	11.05	11.05	10.73	10.78
1366	NYSE	HRB	Fri, Dec 5, 1997	10.70	11.05	10.67	11.05
1365	NYSE	HRB	Thu, Dec 4, 1997	10.75	10.80	10.70	10.73
1364	NYSE	HRB	Wed, Dec 3, 1997	10.69	10.83	10.69	10.77
1363	NYSE	HRB	Tue, Dec 2, 1997	10.63	10.77	10.52	10.72
1362	NYSE	HRB	Mon, Dec 1, 1997	10.31	10.73	10.14	10.58
1361	NYSE	HRB	Fri, Nov 28, 1997	10.08	10.31	10.08	10.25
1360	NYSE	HRB	Wed, Nov 26, 1997	10.03	10.08	9.97	10.06
1359	NYSE	HRB	Tue, Nov 25, 1997	10.09	10.09	9.88	10.06
1358	NYSE	HRB	Mon, Nov 24, 1997	10.05	10.05	9.88	9.98
1357	NYSE	HRB	Fri, Nov 21, 1997	10.22	10.23	9.97	10.05
1356	NYSE	HRB	Thu, Nov 20, 1997	9.94	10.31	9.94	10.28
1355	NYSE	HRB	Wed, Nov 19, 1997	9.61	10.00	9.61	9.94
1354	NYSE	HRB	Tue, Nov 18, 1997	9.63	9.66	9.59	9.63
1353	NYSE	HRB	Mon, Nov 17, 1997	9.69	9.73	9.63	9.63
1352	NYSE	HRB	Fri, Nov 14, 1997	9.78	9.78	9.63	9.66
1351	NYSE	HRB	Thu, Nov 13, 1997	9.75	9.81	9.69	9.81
1350	NYSE	HRB	Wed, Nov 12, 1997	9.84	9.88	9.72	9.75
1349	NYSE	HRB	Tue, Nov 11, 1997	9.66	9.94	9.64	9.91
1348	NYSE	HRB	Mon, Nov 10, 1997	9.73	10.03	9.56	9.67
1347	NYSE	HRB	Fri, Nov 7, 1997	9.63	9.73	9.52	9.73
1346	NYSE	HRB	Thu, Nov 6, 1997	9.84	9.84	9.69	9.73
1345	NYSE	HRB	Wed, Nov 5, 1997	9.63	10.02	9.55	9.89
1344	NYSE	HRB	Tue, Nov 4, 1997	9.52	9.75	9.52	9.75
1343	NYSE	HRB	Mon, Nov 3, 1997	9.44	9.55	9.34	9.52
1342	NYSE	HRB	Fri, Oct 31, 1997	9.16	9.28	9.06	9.25
1341	NYSE	HRB	Thu, Oct 30, 1997	9.00	9.17	9.00	9.13
1340	NYSE	HRB	Wed, Oct 29, 1997	9.13	9.44	9.03	9.23
1339	NYSE	HRB	Tue, Oct 28, 1997	8.50	9.06	8.44	9.06
1338	NYSE	HRB	Mon, Oct 27, 1997	9.41	9.50	8.63	8.69
1337	NYSE	HRB	Fri, Oct 24, 1997	9.75	9.75	9.33	9.45
1336	NYSE	HRB	Thu, Oct 23, 1997	9.53	9.75	9.38	9.61
1335	NYSE	HRB	Wed, Oct 22, 1997	9.59	9.81	9.58	9.66
1334	NYSE	HRB	Tue, Oct 21, 1997	9.38	9.61	9.28	9.59
1333	NYSE	HRB	Mon, Oct 20, 1997	9.42	9.63	9.28	9.44
1332	NYSE	HRB	Fri, Oct 17, 1997	9.44	9.48	9.20	9.42
1331	NYSE	HRB	Thu, Oct 16, 1997	9.41	9.53	9.39	9.50
1330	NYSE	HRB	Wed, Oct 15, 1997	9.30	9.45	9.22	9.41
1329	NYSE	HRB	Tue, Oct 14, 1997	9.17	9.28	9.03	9.28
1328	NYSE	HRB	Mon, Oct 13, 1997	9.30	9.30	9.16	9.19
1327	NYSE	HRB	Fri, Oct 10, 1997	9.50	9.52	9.28	9.38
1326	NYSE	HRB	Thu, Oct 9, 1997	9.47	9.58	9.41	9.56
1325	NYSE	HRB	Wed, Oct 8, 1997	9.55	9.59	9.44	9.50
1324	NYSE	HRB	Tue, Oct 7, 1997	9.52	9.59	9.50	9.55
1323	NYSE	HRB	Mon, Oct 6, 1997	9.72	9.78	9.44	9.53
1322	NYSE	HRB	Fri, Oct 3, 1997	9.89	9.91	9.66	9.66
1321	NYSE	HRB	Thu, Oct 2, 1997	9.59	9.84	9.59	9.83
1320	NYSE	HRB	Wed, Oct 1, 1997	9.66	9.66	9.34	9.53
1319	NYSE	HRB	Tue, Sep 30, 1997	9.73	9.80	9.59	9.66
1318	NYSE	HRB	Mon, Sep 29, 1997	9.83	9.89	9.66	9.73
1317	NYSE	HRB	Fri, Sep 26, 1997	9.78	9.92	9.78	9.88
1316	NYSE	HRB	Thu, Sep 25, 1997	9.80	9.81	9.63	9.77
1315	NYSE	HRB	Wed, Sep 24, 1997	9.80	9.98	9.80	9.81
1314	NYSE	HRB	Tue, Sep 23, 1997	9.88	9.92	9.70	9.77
1313	NYSE	HRB	Mon, Sep 22, 1997	9.97	9.98	9.86	9.91
1312	NYSE	HRB	Fri, Sep 19, 1997	9.98	10.00	9.86	9.94
1311	NYSE	HRB	Thu, Sep 18, 1997	9.95	10.00	9.78	10.00
1310	NYSE	HRB	Wed, Sep 17, 1997	9.92	10.00	9.92	9.98
1309	NYSE	HRB	Tue, Sep 16, 1997	9.75	9.94	9.73	9.86
1308	NYSE	HRB	Mon, Sep 15, 1997	9.78	9.81	9.69	9.72
1307	NYSE	HRB	Fri, Sep 12, 1997	9.75	9.84	9.69	9.78
1306	NYSE	HRB	Thu, Sep 11, 1997	9.83	9.88	9.69	9.70
1305	NYSE	HRB	Wed, Sep 10, 1997	9.92	9.98	9.84	9.88
1304	NYSE	HRB	Tue, Sep 9, 1997	9.94	10.02	9.84	9.98
1303	NYSE	HRB	Mon, Sep 8, 1997	10.13	10.23	9.88	9.88
1302	NYSE	HRB	Fri, Sep 5, 1997	10.19	10.19	9.94	10.05
1301	NYSE	HRB	Thu, Sep 4, 1997	10.25	10.28	10.06	10.19
1300	NYSE	HRB	Wed, Sep 3, 1997	10.11	10.20	10.02	10.02
1299	NYSE	HRB	Tue, Sep 2, 1997	9.81	10.11	9.81	10.05
1298	NYSE	HRB	Fri, Aug 29, 1997	9.81	9.88	9.77	9.81
1297	NYSE	HRB	Thu, Aug 28, 1997	9.83	9.91	9.77	9.81
1296	NYSE	HRB	Wed, Aug 27, 1997	9.86	9.94	9.81	9.89
1295	NYSE	HRB	Tue, Aug 26, 1997	9.66	9.92	9.64	9.84
1294	NYSE	HRB	Mon, Aug 25, 1997	9.94	10.05	9.66	9.69
1293	NYSE	HRB	Fri, Aug 22, 1997	9.97	10.00	9.75	9.94
1292	NYSE	HRB	Thu, Aug 21, 1997	10.00	10.19	9.97	10.03
1291	NYSE	HRB	Wed, Aug 20, 1997	9.88	10.00	9.78	10.00
1290	NYSE	HRB	Tue, Aug 19, 1997	9.70	9.91	9.70	9.91
1289	NYSE	HRB	Mon, Aug 18, 1997	9.67	9.69	9.59	9.67
1288	NYSE	HRB	Fri, Aug 15, 1997	9.78	9.97	9.50	9.73
1287	NYSE	HRB	Thu, Aug 14, 1997	10.13	10.16	9.72	9.80
1286	NYSE	HRB	Wed, Aug 13, 1997	10.25	10.30	10.06	10.14
1285	NYSE	HRB	Tue, Aug 12, 1997	10.00	10.56	10.00	10.25
1284	NYSE	HRB	Mon, Aug 11, 1997	9.64	10.06	9.61	10.05
1283	NYSE	HRB	Fri, Aug 8, 1997	9.69	9.72	9.56	9.67
1282	NYSE	HRB	Thu, Aug 7, 1997	9.91	9.94	9.77	9.84
1281	NYSE	HRB	Wed, Aug 6, 1997	9.70	9.98	9.66	9.94
1280	NYSE	HRB	Tue, Aug 5, 1997	9.63	9.67	9.56	9.67
1279	NYSE	HRB	Mon, Aug 4, 1997	9.50	9.59	9.38	9.59
1278	NYSE	HRB	Fri, Aug 1, 1997	9.52	9.52	9.38	9.48
1277	NYSE	HRB	Thu, Jul 31, 1997	9.61	9.63	9.48	9.58
1276	NYSE	HRB	Wed, Jul 30, 1997	9.44	9.63	9.44	9.59
1275	NYSE	HRB	Tue, Jul 29, 1997	9.33	9.42	9.20	9.41
1274	NYSE	HRB	Mon, Jul 28, 1997	9.45	9.48	9.34	9.38
1273	NYSE	HRB	Fri, Jul 25, 1997	9.20	9.50	9.20	9.45
1272	NYSE	HRB	Thu, Jul 24, 1997	8.94	9.22	8.94	9.16
1271	NYSE	HRB	Wed, Jul 23, 1997	8.97	8.98	8.86	8.97
1270	NYSE	HRB	Tue, Jul 22, 1997	8.80	8.97	8.73	8.97
1269	NYSE	HRB	Mon, Jul 21, 1997	8.75	8.83	8.70	8.81
1268	NYSE	HRB	Fri, Jul 18, 1997	8.94	8.94	8.73	8.77
1267	NYSE	HRB	Thu, Jul 17, 1997	9.06	9.06	8.91	8.97
1266	NYSE	HRB	Wed, Jul 16, 1997	8.91	9.20	8.88	9.08
1265	NYSE	HRB	Tue, Jul 15, 1997	8.94	9.00	8.91	9.00
1264	NYSE	HRB	Mon, Jul 14, 1997	8.95	9.03	8.88	8.88
1263	NYSE	HRB	Fri, Jul 11, 1997	8.78	8.95	8.75	8.95
1262	NYSE	HRB	Thu, Jul 10, 1997	8.63	8.94	8.63	8.81
1261	NYSE	HRB	Wed, Jul 9, 1997	8.63	8.78	8.59	8.59
1260	NYSE	HRB	Tue, Jul 8, 1997	8.53	8.69	8.47	8.64
1259	NYSE	HRB	Mon, Jul 7, 1997	8.38	8.69	8.34	8.55
1258	NYSE	HRB	Thu, Jul 3, 1997	8.34	8.34	8.19	8.19
1257	NYSE	HRB	Wed, Jul 2, 1997	8.16	8.38	8.16	8.25
1256	NYSE	HRB	Tue, Jul 1, 1997	8.09	8.28	8.09	8.13
1255	NYSE	HRB	Mon, Jun 30, 1997	8.00	8.13	7.91	8.06
1254	NYSE	HRB	Fri, Jun 27, 1997	7.75	7.98	7.75	7.89
1253	NYSE	HRB	Thu, Jun 26, 1997	7.81	7.88	7.66	7.72
1252	NYSE	HRB	Wed, Jun 25, 1997	7.94	7.95	7.81	7.81
1251	NYSE	HRB	Tue, Jun 24, 1997	7.88	8.00	7.84	7.88
1250	NYSE	HRB	Mon, Jun 23, 1997	8.00	8.00	7.78	7.78
1249	NYSE	HRB	Fri, Jun 20, 1997	8.06	8.19	7.97	7.97
1248	NYSE	HRB	Thu, Jun 19, 1997	7.94	8.13	7.75	8.03
1247	NYSE	HRB	Wed, Jun 18, 1997	8.69	8.69	8.00	8.00
1246	NYSE	HRB	Tue, Jun 17, 1997	8.59	8.81	8.56	8.69
1245	NYSE	HRB	Mon, Jun 16, 1997	8.66	8.66	8.44	8.53
1244	NYSE	HRB	Fri, Jun 13, 1997	8.59	8.72	8.50	8.56
1243	NYSE	HRB	Thu, Jun 12, 1997	8.56	8.66	8.53	8.56
1242	NYSE	HRB	Wed, Jun 11, 1997	8.56	8.59	8.44	8.47
1241	NYSE	HRB	Tue, Jun 10, 1997	8.53	8.75	8.41	8.53
1240	NYSE	HRB	Mon, Jun 9, 1997	8.25	8.59	8.22	8.59
1239	NYSE	HRB	Fri, Jun 6, 1997	7.91	8.19	7.91	8.19
1238	NYSE	HRB	Thu, Jun 5, 1997	8.03	8.06	7.97	7.97
1237	NYSE	HRB	Wed, Jun 4, 1997	8.13	8.13	8.00	8.06
1236	NYSE	HRB	Tue, Jun 3, 1997	8.19	8.22	8.06	8.13
1235	NYSE	HRB	Mon, Jun 2, 1997	8.25	8.25	8.09	8.25
1234	NYSE	HRB	Fri, May 30, 1997	7.97	8.25	7.97	8.25
1233	NYSE	HRB	Thu, May 29, 1997	8.09	8.13	8.03	8.09
1232	NYSE	HRB	Wed, May 28, 1997	8.06	8.09	8.00	8.06
1231	NYSE	HRB	Tue, May 27, 1997	8.19	8.19	8.03	8.06
1230	NYSE	HRB	Fri, May 23, 1997	8.00	8.19	8.00	8.16
1229	NYSE	HRB	Thu, May 22, 1997	8.00	8.09	7.97	7.97
1228	NYSE	HRB	Wed, May 21, 1997	8.22	8.22	7.94	8.03
1227	NYSE	HRB	Tue, May 20, 1997	8.00	8.25	7.94	8.25
1226	NYSE	HRB	Mon, May 19, 1997	8.03	8.06	7.94	8.06
1225	NYSE	HRB	Fri, May 16, 1997	8.22	8.22	7.94	7.94
1224	NYSE	HRB	Thu, May 15, 1997	8.19	8.28	8.13	8.19
1223	NYSE	HRB	Wed, May 14, 1997	8.06	8.44	8.06	8.19
1222	NYSE	HRB	Tue, May 13, 1997	8.13	8.16	7.97	8.06
1221	NYSE	HRB	Mon, May 12, 1997	8.09	8.19	8.09	8.13
1220	NYSE	HRB	Fri, May 9, 1997	8.19	8.25	7.97	8.16
1219	NYSE	HRB	Thu, May 8, 1997	7.97	8.22	7.97	8.19
1218	NYSE	HRB	Wed, May 7, 1997	8.16	8.22	8.06	8.09
1217	NYSE	HRB	Tue, May 6, 1997	8.16	8.25	8.13	8.13
1216	NYSE	HRB	Mon, May 5, 1997	8.03	8.22	8.00	8.16
1215	NYSE	HRB	Fri, May 2, 1997	7.94	8.13	7.91	8.06
1214	NYSE	HRB	Thu, May 1, 1997	8.00	8.03	7.84	7.94
1213	NYSE	HRB	Wed, Apr 30, 1997	8.03	8.06	7.91	8.06
1212	NYSE	HRB	Tue, Apr 29, 1997	7.63	8.09	7.63	8.06
1211	NYSE	HRB	Mon, Apr 28, 1997	7.59	7.63	7.56	7.59
1210	NYSE	HRB	Fri, Apr 25, 1997	7.56	7.66	7.53	7.63
1209	NYSE	HRB	Thu, Apr 24, 1997	7.59	7.66	7.56	7.56
1208	NYSE	HRB	Wed, Apr 23, 1997	7.72	7.72	7.56	7.56
1207	NYSE	HRB	Tue, Apr 22, 1997	7.78	7.78	7.59	7.75
1206	NYSE	HRB	Mon, Apr 21, 1997	7.81	7.84	7.75	7.78
1205	NYSE	HRB	Fri, Apr 18, 1997	8.00	8.06	7.88	7.91
1204	NYSE	HRB	Thu, Apr 17, 1997	7.91	8.09	7.88	7.97
1203	NYSE	HRB	Wed, Apr 16, 1997	7.72	7.94	7.66	7.88
1202	NYSE	HRB	Tue, Apr 15, 1997	7.63	7.75	7.63	7.72
1201	NYSE	HRB	Mon, Apr 14, 1997	7.38	7.59	7.34	7.59
1200	NYSE	HRB	Fri, Apr 11, 1997	7.63	7.63	7.47	7.50
1199	NYSE	HRB	Thu, Apr 10, 1997	7.81	7.81	7.66	7.72
1198	NYSE	HRB	Wed, Apr 9, 1997	7.91	7.91	7.78	7.81
1197	NYSE	HRB	Tue, Apr 8, 1997	7.94	7.94	7.84	7.88
1196	NYSE	HRB	Mon, Apr 7, 1997	8.19	8.19	7.88	8.00
1195	NYSE	HRB	Fri, Apr 4, 1997	7.69	8.25	7.66	8.19
1194	NYSE	HRB	Thu, Apr 3, 1997	7.69	7.69	7.44	7.69
1193	NYSE	HRB	Wed, Apr 2, 1997	7.69	7.88	7.56	7.88
1192	NYSE	HRB	Tue, Apr 1, 1997	7.28	7.66	7.16	7.66
1191	NYSE	HRB	Mon, Mar 31, 1997	7.38	7.41	7.25	7.34
1190	NYSE	HRB	Thu, Mar 27, 1997	7.50	7.59	7.38	7.41
1189	NYSE	HRB	Wed, Mar 26, 1997	7.44	7.53	7.38	7.47
1188	NYSE	HRB	Tue, Mar 25, 1997	7.50	7.53	7.41	7.47
1187	NYSE	HRB	Mon, Mar 24, 1997	7.31	7.47	7.31	7.47
1186	NYSE	HRB	Fri, Mar 21, 1997	7.50	7.50	7.25	7.25
1185	NYSE	HRB	Thu, Mar 20, 1997	7.34	7.44	7.31	7.44
1184	NYSE	HRB	Wed, Mar 19, 1997	7.22	7.41	7.22	7.41
1183	NYSE	HRB	Tue, Mar 18, 1997	7.44	7.44	7.28	7.34
1182	NYSE	HRB	Mon, Mar 17, 1997	7.53	7.53	7.31	7.44
1181	NYSE	HRB	Fri, Mar 14, 1997	7.47	7.66	7.47	7.59
1180	NYSE	HRB	Thu, Mar 13, 1997	7.59	7.63	7.47	7.47
1179	NYSE	HRB	Wed, Mar 12, 1997	7.66	7.69	7.63	7.66
1178	NYSE	HRB	Tue, Mar 11, 1997	7.75	7.75	7.66	7.69
1177	NYSE	HRB	Mon, Mar 10, 1997	7.63	7.72	7.63	7.69
1176	NYSE	HRB	Fri, Mar 7, 1997	7.59	7.72	7.59	7.69
1175	NYSE	HRB	Thu, Mar 6, 1997	7.47	7.66	7.47	7.56
1174	NYSE	HRB	Wed, Mar 5, 1997	7.34	7.47	7.31	7.44
1173	NYSE	HRB	Tue, Mar 4, 1997	7.31	7.38	7.28	7.31
1172	NYSE	HRB	Mon, Mar 3, 1997	7.25	7.34	7.22	7.34
1171	NYSE	HRB	Fri, Feb 28, 1997	7.34	7.38	7.31	7.34
1170	NYSE	HRB	Thu, Feb 27, 1997	7.34	7.41	7.31	7.34
1169	NYSE	HRB	Wed, Feb 26, 1997	7.56	7.59	7.31	7.38
1168	NYSE	HRB	Tue, Feb 25, 1997	7.59	7.63	7.53	7.63
1167	NYSE	HRB	Mon, Feb 24, 1997	7.50	7.59	7.50	7.53
1166	NYSE	HRB	Fri, Feb 21, 1997	7.50	7.50	7.44	7.50
1165	NYSE	HRB	Thu, Feb 20, 1997	7.50	7.56	7.44	7.44
1164	NYSE	HRB	Wed, Feb 19, 1997	7.50	7.56	7.44	7.53
1163	NYSE	HRB	Tue, Feb 18, 1997	7.56	7.63	7.47	7.63
1162	NYSE	HRB	Fri, Feb 14, 1997	7.63	7.69	7.56	7.56
1161	NYSE	HRB	Thu, Feb 13, 1997	7.63	7.75	7.56	7.66
1160	NYSE	HRB	Wed, Feb 12, 1997	7.50	7.69	7.50	7.63
1159	NYSE	HRB	Tue, Feb 11, 1997	7.38	7.47	7.38	7.47
1158	NYSE	HRB	Mon, Feb 10, 1997	7.41	7.44	7.31	7.31
1157	NYSE	HRB	Fri, Feb 7, 1997	7.34	7.44	7.34	7.44
1156	NYSE	HRB	Thu, Feb 6, 1997	7.31	7.41	7.31	7.38
1155	NYSE	HRB	Wed, Feb 5, 1997	7.41	7.41	7.31	7.38
1154	NYSE	HRB	Tue, Feb 4, 1997	7.41	7.44	7.38	7.38
1153	NYSE	HRB	Mon, Feb 3, 1997	7.41	7.47	7.38	7.44
1152	NYSE	HRB	Fri, Jan 31, 1997	7.41	7.44	7.38	7.41
1151	NYSE	HRB	Thu, Jan 30, 1997	7.41	7.44	7.34	7.41
1150	NYSE	HRB	Wed, Jan 29, 1997	7.38	7.47	7.38	7.41
1149	NYSE	HRB	Tue, Jan 28, 1997	7.44	7.50	7.38	7.41
1148	NYSE	HRB	Mon, Jan 27, 1997	7.44	7.47	7.34	7.41
1147	NYSE	HRB	Fri, Jan 24, 1997	7.44	7.59	7.34	7.50
1146	NYSE	HRB	Thu, Jan 23, 1997	7.34	7.47	7.28	7.41
1145	NYSE	HRB	Wed, Jan 22, 1997	7.38	7.41	7.28	7.34
1144	NYSE	HRB	Tue, Jan 21, 1997	7.34	7.50	7.31	7.44
1143	NYSE	HRB	Mon, Jan 20, 1997	7.50	7.50	7.41	7.47
1142	NYSE	HRB	Fri, Jan 17, 1997	7.56	7.59	7.47	7.50
1141	NYSE	HRB	Thu, Jan 16, 1997	7.50	7.53	7.41	7.50
1140	NYSE	HRB	Wed, Jan 15, 1997	7.59	7.59	7.44	7.47
1139	NYSE	HRB	Tue, Jan 14, 1997	7.47	7.75	7.47	7.63
1138	NYSE	HRB	Mon, Jan 13, 1997	7.31	7.47	7.31	7.44
1137	NYSE	HRB	Fri, Jan 10, 1997	7.22	7.31	7.16	7.31
1136	NYSE	HRB	Thu, Jan 9, 1997	7.19	7.34	7.19	7.28
1135	NYSE	HRB	Wed, Jan 8, 1997	7.31	7.31	7.19	7.19
1134	NYSE	HRB	Tue, Jan 7, 1997	7.28	7.31	7.16	7.28
1133	NYSE	HRB	Mon, Jan 6, 1997	7.25	7.34	7.22	7.31
1132	NYSE	HRB	Fri, Jan 3, 1997	7.19	7.31	7.19	7.25
1131	NYSE	HRB	Thu, Jan 2, 1997	7.25	7.28	7.00	7.13
1130	NYSE	HRB	Tue, Dec 31, 1996	7.41	7.44	7.25	7.25
1129	NYSE	HRB	Mon, Dec 30, 1996	7.44	7.44	7.34	7.41
1128	NYSE	HRB	Fri, Dec 27, 1996	7.44	7.44	7.31	7.41
1127	NYSE	HRB	Thu, Dec 26, 1996	7.38	7.47	7.28	7.34
1126	NYSE	HRB	Tue, Dec 24, 1996	7.41	7.44	7.34	7.44
1125	NYSE	HRB	Mon, Dec 23, 1996	7.50	7.50	7.28	7.44
1124	NYSE	HRB	Fri, Dec 20, 1996	7.81	7.81	7.34	7.41
1123	NYSE	HRB	Thu, Dec 19, 1996	7.44	7.56	7.41	7.50
1122	NYSE	HRB	Wed, Dec 18, 1996	7.31	7.47	7.28	7.47
1121	NYSE	HRB	Tue, Dec 17, 1996	7.19	7.25	7.16	7.25
1120	NYSE	HRB	Mon, Dec 16, 1996	7.50	7.53	7.34	7.38
1119	NYSE	HRB	Fri, Dec 13, 1996	7.41	7.53	7.38	7.50
1118	NYSE	HRB	Thu, Dec 12, 1996	7.72	7.78	7.53	7.53
1117	NYSE	HRB	Wed, Dec 11, 1996	7.88	8.00	7.69	7.72
1116	NYSE	HRB	Tue, Dec 10, 1996	8.06	8.19	8.06	8.09
1115	NYSE	HRB	Mon, Dec 9, 1996	7.72	8.13	7.72	8.13
1114	NYSE	HRB	Fri, Dec 6, 1996	7.50	7.72	7.34	7.72
1113	NYSE	HRB	Thu, Dec 5, 1996	7.47	7.72	7.47	7.66
1112	NYSE	HRB	Wed, Dec 4, 1996	7.28	7.56	7.28	7.47
1111	NYSE	HRB	Tue, Dec 3, 1996	7.38	7.44	7.31	7.34
1110	NYSE	HRB	Mon, Dec 2, 1996	7.31	7.44	7.25	7.38
1109	NYSE	HRB	Fri, Nov 29, 1996	7.31	7.38	7.28	7.31
1108	NYSE	HRB	Wed, Nov 27, 1996	7.28	7.34	7.19	7.34
1107	NYSE	HRB	Tue, Nov 26, 1996	7.19	7.34	7.13	7.31
1106	NYSE	HRB	Mon, Nov 25, 1996	7.03	7.16	7.00	7.13
1105	NYSE	HRB	Fri, Nov 22, 1996	7.03	7.06	6.94	7.00
1104	NYSE	HRB	Thu, Nov 21, 1996	6.63	7.09	6.59	7.00
1103	NYSE	HRB	Wed, Nov 20, 1996	6.91	7.09	6.91	7.09
1102	NYSE	HRB	Tue, Nov 19, 1996	6.94	7.06	6.94	6.97
1101	NYSE	HRB	Mon, Nov 18, 1996	7.03	7.06	6.97	7.00
1100	NYSE	HRB	Fri, Nov 15, 1996	7.00	7.22	6.97	7.03
1099	NYSE	HRB	Thu, Nov 14, 1996	6.88	7.00	6.81	7.00
1098	NYSE	HRB	Wed, Nov 13, 1996	6.72	6.94	6.69	6.91
1097	NYSE	HRB	Tue, Nov 12, 1996	6.78	6.88	6.75	6.75
1096	NYSE	HRB	Mon, Nov 11, 1996	6.69	6.84	6.69	6.75
1095	NYSE	HRB	Fri, Nov 8, 1996	6.44	6.75	6.44	6.72
1094	NYSE	HRB	Thu, Nov 7, 1996	6.44	6.50	6.41	6.47
1093	NYSE	HRB	Wed, Nov 6, 1996	6.47	6.50	6.44	6.50
1092	NYSE	HRB	Tue, Nov 5, 1996	6.47	6.53	6.41	6.50
1091	NYSE	HRB	Mon, Nov 4, 1996	6.38	6.44	6.34	6.44
1090	NYSE	HRB	Fri, Nov 1, 1996	6.19	6.47	6.19	6.38
1089	NYSE	HRB	Thu, Oct 31, 1996	6.16	6.34	6.13	6.22
1088	NYSE	HRB	Wed, Oct 30, 1996	6.19	6.22	6.16	6.16
1087	NYSE	HRB	Tue, Oct 29, 1996	6.25	6.28	6.16	6.19
1086	NYSE	HRB	Mon, Oct 28, 1996	6.28	6.28	6.22	6.22
1085	NYSE	HRB	Fri, Oct 25, 1996	6.22	6.25	6.19	6.25
1084	NYSE	HRB	Thu, Oct 24, 1996	6.38	6.41	6.16	6.22
1083	NYSE	HRB	Wed, Oct 23, 1996	6.50	6.53	6.28	6.31
1082	NYSE	HRB	Tue, Oct 22, 1996	6.56	6.63	6.44	6.53
1081	NYSE	HRB	Mon, Oct 21, 1996	6.69	6.72	6.63	6.66
1080	NYSE	HRB	Fri, Oct 18, 1996	6.75	6.75	6.66	6.69
1079	NYSE	HRB	Thu, Oct 17, 1996	6.75	6.78	6.63	6.75
1078	NYSE	HRB	Wed, Oct 16, 1996	6.72	6.81	6.53	6.78
1077	NYSE	HRB	Tue, Oct 15, 1996	6.72	6.78	6.59	6.69
1076	NYSE	HRB	Mon, Oct 14, 1996	6.84	6.88	6.69	6.75
1075	NYSE	HRB	Fri, Oct 11, 1996	6.81	6.97	6.78	6.91
1074	NYSE	HRB	Thu, Oct 10, 1996	6.81	7.00	6.66	6.78
1073	NYSE	HRB	Wed, Oct 9, 1996	7.03	7.09	6.72	6.75
1072	NYSE	HRB	Tue, Oct 8, 1996	7.25	7.25	7.00	7.06
1071	NYSE	HRB	Mon, Oct 7, 1996	7.38	7.41	7.06	7.19
1070	NYSE	HRB	Fri, Oct 4, 1996	7.38	7.44	7.28	7.38
1069	NYSE	HRB	Thu, Oct 3, 1996	7.09	7.19	7.09	7.19
1068	NYSE	HRB	Wed, Oct 2, 1996	7.34	7.38	7.13	7.22
1067	NYSE	HRB	Tue, Oct 1, 1996	7.41	7.41	7.28	7.41
1066	NYSE	HRB	Mon, Sep 30, 1996	7.38	7.47	7.38	7.44
1065	NYSE	HRB	Fri, Sep 27, 1996	7.34	7.41	7.34	7.38
1064	NYSE	HRB	Thu, Sep 26, 1996	7.34	7.41	7.31	7.38
1063	NYSE	HRB	Wed, Sep 25, 1996	7.44	7.47	7.31	7.31
1062	NYSE	HRB	Tue, Sep 24, 1996	7.44	7.53	7.44	7.44
1061	NYSE	HRB	Mon, Sep 23, 1996	7.44	7.47	7.34	7.41
1060	NYSE	HRB	Fri, Sep 20, 1996	7.19	7.47	7.19	7.47
1059	NYSE	HRB	Thu, Sep 19, 1996	7.16	7.31	7.06	7.19
1058	NYSE	HRB	Wed, Sep 18, 1996	7.00	7.28	7.00	7.22
1057	NYSE	HRB	Tue, Sep 17, 1996	6.69	7.06	6.69	7.06
1056	NYSE	HRB	Mon, Sep 16, 1996	6.56	6.72	6.56	6.63
1055	NYSE	HRB	Fri, Sep 13, 1996	6.50	6.66	6.47	6.50
1054	NYSE	HRB	Thu, Sep 12, 1996	6.31	6.47	6.28	6.44
1053	NYSE	HRB	Wed, Sep 11, 1996	6.28	6.34	6.25	6.31
1052	NYSE	HRB	Tue, Sep 10, 1996	6.41	6.44	6.28	6.34
1051	NYSE	HRB	Mon, Sep 9, 1996	6.38	6.50	6.38	6.41
1050	NYSE	HRB	Fri, Sep 6, 1996	6.28	6.44	6.28	6.38
1049	NYSE	HRB	Thu, Sep 5, 1996	6.19	6.47	6.19	6.31
1048	NYSE	HRB	Wed, Sep 4, 1996	6.13	6.28	5.91	6.22
1047	NYSE	HRB	Tue, Sep 3, 1996	6.19	6.22	6.09	6.09
1046	NYSE	HRB	Fri, Aug 30, 1996	6.31	6.34	6.22	6.25
1045	NYSE	HRB	Thu, Aug 29, 1996	6.41	6.44	6.28	6.38
1044	NYSE	HRB	Wed, Aug 28, 1996	6.94	6.94	6.44	6.47
1043	NYSE	HRB	Tue, Aug 27, 1996	6.81	7.03	6.78	6.97
1042	NYSE	HRB	Mon, Aug 26, 1996	6.88	6.91	6.78	6.81
1041	NYSE	HRB	Fri, Aug 23, 1996	6.91	6.97	6.88	6.88
1040	NYSE	HRB	Thu, Aug 22, 1996	6.91	6.97	6.88	6.94
1039	NYSE	HRB	Wed, Aug 21, 1996	6.94	6.97	6.72	6.91
1038	NYSE	HRB	Tue, Aug 20, 1996	7.22	7.22	7.09	7.09
1037	NYSE	HRB	Mon, Aug 19, 1996	7.03	7.28	7.03	7.22
1036	NYSE	HRB	Fri, Aug 16, 1996	6.94	7.09	6.91	7.03
1035	NYSE	HRB	Thu, Aug 15, 1996	6.88	6.97	6.81	6.91
1034	NYSE	HRB	Wed, Aug 14, 1996	7.00	7.00	6.88	6.91
1033	NYSE	HRB	Tue, Aug 13, 1996	7.06	7.06	6.84	7.00
1032	NYSE	HRB	Mon, Aug 12, 1996	6.91	7.03	6.81	7.03
1031	NYSE	HRB	Fri, Aug 9, 1996	6.94	7.00	6.81	6.91
1030	NYSE	HRB	Thu, Aug 8, 1996	6.94	7.09	6.91	7.00
1029	NYSE	HRB	Wed, Aug 7, 1996	6.84	6.94	6.84	6.91
1028	NYSE	HRB	Tue, Aug 6, 1996	6.88	6.91	6.84	6.88
1027	NYSE	HRB	Mon, Aug 5, 1996	6.88	6.94	6.81	6.88
1026	NYSE	HRB	Fri, Aug 2, 1996	6.81	6.91	6.81	6.91
1025	NYSE	HRB	Thu, Aug 1, 1996	6.50	6.81	6.50	6.78
1024	NYSE	HRB	Wed, Jul 31, 1996	6.22	6.56	6.22	6.53
1023	NYSE	HRB	Tue, Jul 30, 1996	6.19	6.25	6.16	6.25
1022	NYSE	HRB	Mon, Jul 29, 1996	6.28	6.28	6.16	6.19
1021	NYSE	HRB	Fri, Jul 26, 1996	6.19	6.25	6.13	6.25
1020	NYSE	HRB	Thu, Jul 25, 1996	6.13	6.28	6.03	6.13
1019	NYSE	HRB	Wed, Jul 24, 1996	5.94	6.22	5.91	6.09
1018	NYSE	HRB	Tue, Jul 23, 1996	6.53	6.53	6.16	6.28
1017	NYSE	HRB	Mon, Jul 22, 1996	6.69	6.69	6.41	6.44
1016	NYSE	HRB	Fri, Jul 19, 1996	6.63	6.75	6.53	6.69
1015	NYSE	HRB	Thu, Jul 18, 1996	6.78	6.84	6.72	6.78
1014	NYSE	HRB	Wed, Jul 17, 1996	6.63	6.78	6.63	6.75
1013	NYSE	HRB	Tue, Jul 16, 1996	6.75	6.88	6.22	6.56
1012	NYSE	HRB	Mon, Jul 15, 1996	7.13	7.13	6.69	6.72
1011	NYSE	HRB	Fri, Jul 12, 1996	7.13	7.19	7.06	7.13
1010	NYSE	HRB	Thu, Jul 11, 1996	7.34	7.34	6.94	7.06
1009	NYSE	HRB	Wed, Jul 10, 1996	7.63	7.63	7.34	7.41
1008	NYSE	HRB	Tue, Jul 9, 1996	7.81	7.84	7.59	7.63
1007	NYSE	HRB	Mon, Jul 8, 1996	7.91	7.91	7.69	7.84
1006	NYSE	HRB	Fri, Jul 5, 1996	7.94	8.00	7.91	7.94
1005	NYSE	HRB	Wed, Jul 3, 1996	8.13	8.13	8.03	8.03
1004	NYSE	HRB	Tue, Jul 2, 1996	8.25	8.25	8.06	8.13
1003	NYSE	HRB	Mon, Jul 1, 1996	8.22	8.31	8.13	8.28
1002	NYSE	HRB	Fri, Jun 28, 1996	8.25	8.34	8.16	8.19
1001	NYSE	HRB	Thu, Jun 27, 1996	8.25	8.28	8.06	8.19
1000	NYSE	HRB	Wed, Jun 26, 1996	8.38	8.47	8.28	8.28
999	NYSE	HRB	Tue, Jun 25, 1996	8.50	8.53	8.34	8.41
998	NYSE	HRB	Mon, Jun 24, 1996	8.41	8.53	8.38	8.47
997	NYSE	HRB	Fri, Jun 21, 1996	8.28	8.41	8.25	8.38
996	NYSE	HRB	Thu, Jun 20, 1996	8.44	8.50	8.28	8.34
995	NYSE	HRB	Wed, Jun 19, 1996	8.50	8.59	8.31	8.44
994	NYSE	HRB	Tue, Jun 18, 1996	8.59	8.72	8.53	8.53
993	NYSE	HRB	Mon, Jun 17, 1996	8.63	8.72	8.59	8.59
992	NYSE	HRB	Fri, Jun 14, 1996	8.75	8.75	8.63	8.66
991	NYSE	HRB	Thu, Jun 13, 1996	8.75	8.81	8.63	8.72
990	NYSE	HRB	Wed, Jun 12, 1996	8.88	9.03	8.72	8.75
989	NYSE	HRB	Tue, Jun 11, 1996	8.84	8.97	8.81	8.94
988	NYSE	HRB	Mon, Jun 10, 1996	8.84	8.91	8.75	8.88
987	NYSE	HRB	Fri, Jun 7, 1996	8.72	8.84	8.63	8.84
986	NYSE	HRB	Thu, Jun 6, 1996	8.91	8.91	8.75	8.84
985	NYSE	HRB	Wed, Jun 5, 1996	8.97	9.03	8.94	8.94
984	NYSE	HRB	Tue, Jun 4, 1996	8.69	9.03	8.69	8.91
983	NYSE	HRB	Mon, Jun 3, 1996	8.63	8.69	8.59	8.66
982	NYSE	HRB	Fri, May 31, 1996	8.75	8.91	8.63	8.72
981	NYSE	HRB	Thu, May 30, 1996	8.34	8.66	8.25	8.59
980	NYSE	HRB	Wed, May 29, 1996	8.53	8.56	8.38	8.41
979	NYSE	HRB	Tue, May 28, 1996	8.81	8.88	8.56	8.63
978	NYSE	HRB	Fri, May 24, 1996	8.78	8.88	8.66	8.78
977	NYSE	HRB	Thu, May 23, 1996	8.63	8.88	8.63	8.84
976	NYSE	HRB	Wed, May 22, 1996	8.59	8.72	8.50	8.69
975	NYSE	HRB	Tue, May 21, 1996	8.75	8.78	8.63	8.66
974	NYSE	HRB	Mon, May 20, 1996	8.75	8.84	8.69	8.78
973	NYSE	HRB	Fri, May 17, 1996	8.66	8.78	8.63	8.78
972	NYSE	HRB	Thu, May 16, 1996	8.81	8.81	8.50	8.72
971	NYSE	HRB	Wed, May 15, 1996	8.94	8.97	8.81	8.81
970	NYSE	HRB	Tue, May 14, 1996	8.66	9.00	8.66	8.88
969	NYSE	HRB	Mon, May 13, 1996	8.75	8.78	8.66	8.75
968	NYSE	HRB	Fri, May 10, 1996	8.75	8.81	8.75	8.78
967	NYSE	HRB	Thu, May 9, 1996	8.72	8.78	8.66	8.75
966	NYSE	HRB	Wed, May 8, 1996	8.75	8.84	8.63	8.66
965	NYSE	HRB	Tue, May 7, 1996	8.97	9.00	8.72	8.84
964	NYSE	HRB	Mon, May 6, 1996	8.72	9.00	8.72	9.00
963	NYSE	HRB	Fri, May 3, 1996	8.75	8.81	8.66	8.78
962	NYSE	HRB	Thu, May 2, 1996	8.91	8.91	8.69	8.78
961	NYSE	HRB	Wed, May 1, 1996	8.84	9.09	8.81	8.97
960	NYSE	HRB	Tue, Apr 30, 1996	8.94	9.03	8.78	8.81
959	NYSE	HRB	Mon, Apr 29, 1996	9.06	9.06	8.75	8.94
958	NYSE	HRB	Fri, Apr 26, 1996	9.16	9.19	8.94	9.09
957	NYSE	HRB	Thu, Apr 25, 1996	9.09	9.31	9.03	9.19
956	NYSE	HRB	Wed, Apr 24, 1996	9.00	9.13	8.81	9.13
955	NYSE	HRB	Tue, Apr 23, 1996	9.16	9.19	8.78	9.00
954	NYSE	HRB	Mon, Apr 22, 1996	9.34	9.47	9.13	9.16
953	NYSE	HRB	Fri, Apr 19, 1996	9.63	9.84	9.28	9.28
952	NYSE	HRB	Thu, Apr 18, 1996	9.56	9.63	9.47	9.59
951	NYSE	HRB	Wed, Apr 17, 1996	9.22	9.50	9.19	9.38
950	NYSE	HRB	Tue, Apr 16, 1996	9.00	9.34	9.00	9.22
949	NYSE	HRB	Mon, Apr 15, 1996	8.84	9.16	8.84	9.09
948	NYSE	HRB	Fri, Apr 12, 1996	8.72	8.91	8.72	8.84
947	NYSE	HRB	Thu, Apr 11, 1996	8.81	8.94	8.63	8.69
946	NYSE	HRB	Wed, Apr 10, 1996	9.00	9.06	8.81	8.81
945	NYSE	HRB	Tue, Apr 9, 1996	9.16	9.22	8.94	9.06
944	NYSE	HRB	Mon, Apr 8, 1996	9.25	9.28	8.97	9.13
943	NYSE	HRB	Thu, Apr 4, 1996	9.41	9.50	9.34	9.44
942	NYSE	HRB	Wed, Apr 3, 1996	9.44	9.47	9.25	9.38
941	NYSE	HRB	Tue, Apr 2, 1996	9.63	9.72	9.38	9.41
940	NYSE	HRB	Mon, Apr 1, 1996	9.13	9.63	9.09	9.63
939	NYSE	HRB	Fri, Mar 29, 1996	9.13	9.22	9.03	9.03
938	NYSE	HRB	Thu, Mar 28, 1996	8.91	9.16	8.91	9.06
937	NYSE	HRB	Wed, Mar 27, 1996	9.09	9.13	8.91	8.91
936	NYSE	HRB	Tue, Mar 26, 1996	8.88	9.22	8.81	9.06
935	NYSE	HRB	Mon, Mar 25, 1996	9.38	9.50	9.03	9.19
934	NYSE	HRB	Fri, Mar 22, 1996	9.22	9.41	9.22	9.41
933	NYSE	HRB	Thu, Mar 21, 1996	9.06	9.19	9.03	9.19
932	NYSE	HRB	Wed, Mar 20, 1996	8.97	9.00	8.91	9.00
931	NYSE	HRB	Tue, Mar 19, 1996	9.03	9.06	8.91	8.97
930	NYSE	HRB	Mon, Mar 18, 1996	8.94	9.03	8.72	9.00
929	NYSE	HRB	Fri, Mar 15, 1996	8.84	8.94	8.78	8.91
928	NYSE	HRB	Thu, Mar 14, 1996	8.78	9.00	8.78	8.88
927	NYSE	HRB	Wed, Mar 13, 1996	8.69	8.84	8.66	8.72
926	NYSE	HRB	Tue, Mar 12, 1996	8.34	8.81	8.31	8.69
925	NYSE	HRB	Mon, Mar 11, 1996	8.16	8.47	8.16	8.34
924	NYSE	HRB	Fri, Mar 8, 1996	8.41	8.47	8.16	8.16
923	NYSE	HRB	Thu, Mar 7, 1996	8.69	8.72	8.44	8.56
922	NYSE	HRB	Wed, Mar 6, 1996	8.69	8.91	8.63	8.72
921	NYSE	HRB	Tue, Mar 5, 1996	8.66	8.75	8.63	8.66
920	NYSE	HRB	Mon, Mar 4, 1996	8.56	8.78	8.56	8.72
919	NYSE	HRB	Fri, Mar 1, 1996	8.97	8.97	8.47	8.59
918	NYSE	HRB	Thu, Feb 29, 1996	8.75	9.00	8.72	8.84
917	NYSE	HRB	Wed, Feb 28, 1996	9.31	9.31	8.56	8.78
916	NYSE	HRB	Tue, Feb 27, 1996	9.72	9.72	9.16	9.31
915	NYSE	HRB	Mon, Feb 26, 1996	10.09	10.09	9.59	9.69
914	NYSE	HRB	Fri, Feb 23, 1996	10.22	10.31	9.78	10.09
913	NYSE	HRB	Thu, Feb 22, 1996	10.34	10.44	10.03	10.13
912	NYSE	HRB	Wed, Feb 21, 1996	10.38	10.44	10.06	10.31
911	NYSE	HRB	Tue, Feb 20, 1996	10.25	10.53	10.25	10.47
910	NYSE	HRB	Fri, Feb 16, 1996	9.56	10.03	9.56	9.97
909	NYSE	HRB	Thu, Feb 15, 1996	9.31	9.50	9.31	9.34
908	NYSE	HRB	Wed, Feb 14, 1996	9.53	9.75	9.16	9.31
907	NYSE	HRB	Tue, Feb 13, 1996	9.75	9.75	9.44	9.50
906	NYSE	HRB	Mon, Feb 12, 1996	9.72	9.94	9.72	9.91
905	NYSE	HRB	Fri, Feb 9, 1996	9.63	9.78	9.56	9.72
904	NYSE	HRB	Thu, Feb 8, 1996	9.44	9.59	9.41	9.56
903	NYSE	HRB	Wed, Feb 7, 1996	9.41	9.63	9.41	9.44
902	NYSE	HRB	Tue, Feb 6, 1996	9.34	9.41	9.25	9.38
901	NYSE	HRB	Mon, Feb 5, 1996	9.00	9.31	8.94	9.28
900	NYSE	HRB	Fri, Feb 2, 1996	9.34	9.38	9.00	9.13
899	NYSE	HRB	Thu, Feb 1, 1996	9.31	9.44	9.31	9.34
898	NYSE	HRB	Wed, Jan 31, 1996	9.06	9.44	9.03	9.22
897	NYSE	HRB	Tue, Jan 30, 1996	8.84	9.03	8.84	9.03
896	NYSE	HRB	Mon, Jan 29, 1996	9.00	9.00	8.84	8.88
895	NYSE	HRB	Fri, Jan 26, 1996	8.75	9.03	8.69	9.03
894	NYSE	HRB	Thu, Jan 25, 1996	8.63	8.84	8.50	8.78
893	NYSE	HRB	Wed, Jan 24, 1996	8.78	8.91	8.66	8.72
892	NYSE	HRB	Tue, Jan 23, 1996	8.53	8.88	8.53	8.75
891	NYSE	HRB	Mon, Jan 22, 1996	8.59	8.69	8.50	8.53
890	NYSE	HRB	Fri, Jan 19, 1996	8.50	8.75	8.47	8.72
889	NYSE	HRB	Thu, Jan 18, 1996	8.38	8.59	8.09	8.50
888	NYSE	HRB	Wed, Jan 17, 1996	8.69	8.72	8.47	8.47
887	NYSE	HRB	Tue, Jan 16, 1996	9.09	9.13	7.88	8.69
886	NYSE	HRB	Mon, Jan 15, 1996	9.22	9.22	9.09	9.16
885	NYSE	HRB	Fri, Jan 12, 1996	9.38	9.38	9.13	9.22
884	NYSE	HRB	Thu, Jan 11, 1996	9.50	9.50	9.28	9.34
883	NYSE	HRB	Wed, Jan 10, 1996	9.69	9.78	9.44	9.44
882	NYSE	HRB	Tue, Jan 9, 1996	10.25	10.28	9.91	10.12
881	NYSE	HRB	Mon, Jan 8, 1996	10.19	10.41	10.19	10.28
880	NYSE	HRB	Fri, Jan 5, 1996	10.16	10.41	10.13	10.19
879	NYSE	HRB	Thu, Jan 4, 1996	10.22	10.38	10.09	10.22
878	NYSE	HRB	Wed, Jan 3, 1996	10.31	10.44	10.16	10.16
877	NYSE	HRB	Tue, Jan 2, 1996	10.16	10.28	10.06	10.28
876	NYSE	HRB	Fri, Dec 29, 1995	10.31	10.38	10.03	10.13
875	NYSE	HRB	Thu, Dec 28, 1995	10.28	10.44	10.13	10.25
874	NYSE	HRB	Wed, Dec 27, 1995	9.84	10.31	9.81	10.19
873	NYSE	HRB	Tue, Dec 26, 1995	10.13	10.19	9.94	9.94
872	NYSE	HRB	Fri, Dec 22, 1995	10.16	10.22	9.94	10.13
871	NYSE	HRB	Thu, Dec 21, 1995	10.16	10.25	10.00	10.09
870	NYSE	HRB	Wed, Dec 20, 1995	10.47	10.53	10.03	10.03
869	NYSE	HRB	Tue, Dec 19, 1995	10.19	10.56	10.19	10.44
868	NYSE	HRB	Mon, Dec 18, 1995	10.50	10.50	10.13	10.25
867	NYSE	HRB	Fri, Dec 15, 1995	10.81	10.91	10.53	10.56
866	NYSE	HRB	Thu, Dec 14, 1995	10.91	10.91	10.69	10.75
865	NYSE	HRB	Wed, Dec 13, 1995	10.91	10.94	10.75	10.91
864	NYSE	HRB	Tue, Dec 12, 1995	11.03	11.11	10.91	10.94
863	NYSE	HRB	Mon, Dec 11, 1995	10.91	11.19	10.91	11.06
862	NYSE	HRB	Fri, Dec 8, 1995	10.94	11.03	10.88	10.94
861	NYSE	HRB	Thu, Dec 7, 1995	11.16	11.19	10.91	10.97
860	NYSE	HRB	Wed, Dec 6, 1995	11.19	11.41	11.03	11.16
859	NYSE	HRB	Tue, Dec 5, 1995	10.94	11.13	10.91	11.00
858	NYSE	HRB	Mon, Dec 4, 1995	11.06	11.19	10.88	10.91
857	NYSE	HRB	Fri, Dec 1, 1995	11.19	11.25	11.03	11.13
856	NYSE	HRB	Thu, Nov 30, 1995	11.16	11.22	11.09	11.16
855	NYSE	HRB	Wed, Nov 29, 1995	11.25	11.44	11.13	11.22
854	NYSE	HRB	Tue, Nov 28, 1995	11.22	11.38	10.88	11.25
853	NYSE	HRB	Mon, Nov 27, 1995	11.41	11.44	11.06	11.13
852	NYSE	HRB	Fri, Nov 24, 1995	11.41	11.44	11.28	11.44
851	NYSE	HRB	Wed, Nov 22, 1995	11.44	11.59	11.16	11.34
850	NYSE	HRB	Tue, Nov 21, 1995	11.69	11.88	11.19	11.34
849	NYSE	HRB	Mon, Nov 20, 1995	11.72	12.22	11.63	11.63
848	NYSE	HRB	Fri, Nov 17, 1995	11.00	11.66	11.00	11.66
847	NYSE	HRB	Thu, Nov 16, 1995	11.16	11.41	10.94	10.94
846	NYSE	HRB	Wed, Nov 15, 1995	11.22	11.25	11.00	11.16
845	NYSE	HRB	Tue, Nov 14, 1995	11.38	11.44	11.13	11.16
844	NYSE	HRB	Mon, Nov 13, 1995	11.59	11.66	11.25	11.34
843	NYSE	HRB	Fri, Nov 10, 1995	11.00	11.94	11.00	11.66
842	NYSE	HRB	Thu, Nov 9, 1995	10.88	11.00	10.66	10.97
841	NYSE	HRB	Wed, Nov 8, 1995	10.91	11.16	10.88	10.88
840	NYSE	HRB	Tue, Nov 7, 1995	11.09	11.13	10.69	10.88
839	NYSE	HRB	Mon, Nov 6, 1995	11.13	11.28	11.06	11.09
838	NYSE	HRB	Fri, Nov 3, 1995	10.94	11.34	10.94	11.06
837	NYSE	HRB	Thu, Nov 2, 1995	10.75	10.88	10.72	10.88
836	NYSE	HRB	Wed, Nov 1, 1995	10.31	10.63	10.31	10.63
835	NYSE	HRB	Tue, Oct 31, 1995	10.59	10.66	10.31	10.31
834	NYSE	HRB	Mon, Oct 30, 1995	10.38	10.75	10.34	10.53
833	NYSE	HRB	Fri, Oct 27, 1995	10.25	10.31	10.13	10.31
832	NYSE	HRB	Thu, Oct 26, 1995	10.28	10.50	10.09	10.19
831	NYSE	HRB	Wed, Oct 25, 1995	10.53	10.72	10.28	10.31
830	NYSE	HRB	Tue, Oct 24, 1995	10.41	10.50	10.34	10.44
829	NYSE	HRB	Mon, Oct 23, 1995	10.19	10.38	10.06	10.34
828	NYSE	HRB	Fri, Oct 20, 1995	10.22	10.75	10.19	10.31
827	NYSE	HRB	Thu, Oct 19, 1995	10.34	10.44	10.22	10.22
826	NYSE	HRB	Wed, Oct 18, 1995	10.00	10.38	10.00	10.38
825	NYSE	HRB	Tue, Oct 17, 1995	10.06	10.06	9.94	9.97
824	NYSE	HRB	Mon, Oct 16, 1995	10.06	10.09	9.91	10.00
823	NYSE	HRB	Fri, Oct 13, 1995	10.03	10.13	10.00	10.00
822	NYSE	HRB	Thu, Oct 12, 1995	9.91	10.03	9.91	9.97
821	NYSE	HRB	Wed, Oct 11, 1995	9.75	9.94	9.72	9.88
820	NYSE	HRB	Tue, Oct 10, 1995	9.81	9.84	9.69	9.72
819	NYSE	HRB	Mon, Oct 9, 1995	10.00	10.00	9.84	9.88
818	NYSE	HRB	Fri, Oct 6, 1995	9.75	10.03	9.66	10.03
817	NYSE	HRB	Thu, Oct 5, 1995	9.50	9.84	9.50	9.72
816	NYSE	HRB	Wed, Oct 4, 1995	9.28	9.56	9.25	9.56
815	NYSE	HRB	Tue, Oct 3, 1995	9.47	9.50	9.22	9.25
814	NYSE	HRB	Mon, Oct 2, 1995	9.53	9.63	9.44	9.47
813	NYSE	HRB	Fri, Sep 29, 1995	9.31	9.63	9.31	9.50
812	NYSE	HRB	Thu, Sep 28, 1995	9.16	9.34	9.16	9.31
811	NYSE	HRB	Wed, Sep 27, 1995	9.09	9.25	9.03	9.16
810	NYSE	HRB	Tue, Sep 26, 1995	9.25	9.34	9.03	9.16
809	NYSE	HRB	Mon, Sep 25, 1995	9.19	9.25	9.06	9.22
808	NYSE	HRB	Fri, Sep 22, 1995	9.25	9.44	9.25	9.28
807	NYSE	HRB	Thu, Sep 21, 1995	9.31	9.41	9.25	9.34
806	NYSE	HRB	Wed, Sep 20, 1995	9.41	9.47	9.25	9.34
805	NYSE	HRB	Tue, Sep 19, 1995	9.38	9.47	9.38	9.44
804	NYSE	HRB	Mon, Sep 18, 1995	9.34	9.41	9.28	9.38
803	NYSE	HRB	Fri, Sep 15, 1995	9.59	9.59	9.31	9.38
802	NYSE	HRB	Thu, Sep 14, 1995	9.69	9.69	9.53	9.56
801	NYSE	HRB	Wed, Sep 13, 1995	9.66	9.78	9.59	9.63
800	NYSE	HRB	Tue, Sep 12, 1995	9.66	9.72	9.56	9.72
799	NYSE	HRB	Mon, Sep 11, 1995	9.50	9.69	9.47	9.63
798	NYSE	HRB	Fri, Sep 8, 1995	9.53	9.53	9.38	9.44
797	NYSE	HRB	Thu, Sep 7, 1995	9.69	9.78	9.56	9.59
796	NYSE	HRB	Wed, Sep 6, 1995	9.81	9.94	9.78	9.84
795	NYSE	HRB	Tue, Sep 5, 1995	9.72	9.84	9.72	9.75
794	NYSE	HRB	Fri, Sep 1, 1995	9.78	9.78	9.69	9.72
793	NYSE	HRB	Thu, Aug 31, 1995	9.81	9.81	9.69	9.75
792	NYSE	HRB	Wed, Aug 30, 1995	9.97	9.97	9.69	9.75
791	NYSE	HRB	Tue, Aug 29, 1995	10.00	10.00	9.88	9.97
790	NYSE	HRB	Mon, Aug 28, 1995	10.06	10.06	9.91	10.00
789	NYSE	HRB	Fri, Aug 25, 1995	9.81	10.19	9.72	10.03
788	NYSE	HRB	Thu, Aug 24, 1995	9.50	9.91	9.50	9.78
787	NYSE	HRB	Wed, Aug 23, 1995	9.25	9.59	9.19	9.38
786	NYSE	HRB	Tue, Aug 22, 1995	9.13	9.19	9.03	9.06
785	NYSE	HRB	Mon, Aug 21, 1995	9.22	9.28	9.13	9.13
784	NYSE	HRB	Fri, Aug 18, 1995	9.31	9.38	9.22	9.25
783	NYSE	HRB	Thu, Aug 17, 1995	9.34	9.41	9.22	9.41
782	NYSE	HRB	Wed, Aug 16, 1995	9.34	9.44	9.31	9.38
781	NYSE	HRB	Tue, Aug 15, 1995	9.34	9.41	9.28	9.34
780	NYSE	HRB	Mon, Aug 14, 1995	9.25	9.47	9.25	9.31
779	NYSE	HRB	Fri, Aug 11, 1995	9.34	9.38	9.19	9.28
778	NYSE	HRB	Thu, Aug 10, 1995	9.47	9.50	9.34	9.34
777	NYSE	HRB	Wed, Aug 9, 1995	9.41	9.53	9.22	9.50
776	NYSE	HRB	Tue, Aug 8, 1995	9.19	9.50	9.19	9.44
775	NYSE	HRB	Mon, Aug 7, 1995	9.31	9.31	9.09	9.19
774	NYSE	HRB	Fri, Aug 4, 1995	9.47	9.50	9.19	9.25
773	NYSE	HRB	Thu, Aug 3, 1995	9.53	9.56	9.44	9.47
772	NYSE	HRB	Wed, Aug 2, 1995	9.56	9.66	9.53	9.56
771	NYSE	HRB	Tue, Aug 1, 1995	9.47	9.56	9.38	9.50
770	NYSE	HRB	Mon, Jul 31, 1995	9.53	9.53	9.38	9.38
769	NYSE	HRB	Fri, Jul 28, 1995	9.66	9.66	9.47	9.56
768	NYSE	HRB	Thu, Jul 27, 1995	9.56	9.75	9.53	9.59
767	NYSE	HRB	Wed, Jul 26, 1995	9.50	9.69	9.47	9.56
766	NYSE	HRB	Tue, Jul 25, 1995	9.63	9.66	9.44	9.44
765	NYSE	HRB	Mon, Jul 24, 1995	9.44	9.78	9.44	9.66
764	NYSE	HRB	Fri, Jul 21, 1995	9.47	9.50	9.34	9.47
763	NYSE	HRB	Thu, Jul 20, 1995	9.50	9.50	9.34	9.47
762	NYSE	HRB	Wed, Jul 19, 1995	9.50	9.69	9.34	9.53
761	NYSE	HRB	Tue, Jul 18, 1995	9.84	9.84	9.63	9.72
760	NYSE	HRB	Mon, Jul 17, 1995	10.00	10.00	9.81	9.81
759	NYSE	HRB	Fri, Jul 14, 1995	10.28	10.31	9.88	10.00
758	NYSE	HRB	Thu, Jul 13, 1995	10.13	10.22	9.94	10.03
757	NYSE	HRB	Wed, Jul 12, 1995	10.09	10.09	9.94	10.03
756	NYSE	HRB	Tue, Jul 11, 1995	10.09	10.19	10.03	10.03
755	NYSE	HRB	Mon, Jul 10, 1995	10.09	10.41	10.06	10.22
754	NYSE	HRB	Fri, Jul 7, 1995	10.06	10.44	10.00	10.06
753	NYSE	HRB	Thu, Jul 6, 1995	10.13	10.22	10.00	10.13
752	NYSE	HRB	Wed, Jul 5, 1995	10.34	10.41	10.19	10.19
751	NYSE	HRB	Mon, Jul 3, 1995	10.25	10.34	10.22	10.34
750	NYSE	HRB	Fri, Jun 30, 1995	10.13	10.31	10.06	10.25
749	NYSE	HRB	Thu, Jun 29, 1995	10.06	10.22	9.97	10.13
748	NYSE	HRB	Wed, Jun 28, 1995	10.25	10.38	10.16	10.22
747	NYSE	HRB	Tue, Jun 27, 1995	10.34	10.34	10.13	10.28
746	NYSE	HRB	Mon, Jun 26, 1995	10.44	10.56	10.34	10.38
745	NYSE	HRB	Fri, Jun 23, 1995	9.94	10.50	9.91	10.47
744	NYSE	HRB	Thu, Jun 22, 1995	9.59	9.88	9.59	9.88
743	NYSE	HRB	Wed, Jun 21, 1995	9.69	9.88	9.22	9.53
742	NYSE	HRB	Tue, Jun 20, 1995	9.44	9.75	9.38	9.69
741	NYSE	HRB	Mon, Jun 19, 1995	9.53	9.59	9.44	9.50
740	NYSE	HRB	Fri, Jun 16, 1995	9.69	9.75	9.56	9.59
739	NYSE	HRB	Thu, Jun 15, 1995	9.47	9.78	9.47	9.56
738	NYSE	HRB	Wed, Jun 14, 1995	9.22	9.44	9.22	9.44
737	NYSE	HRB	Tue, Jun 13, 1995	9.13	9.25	9.00	9.25
736	NYSE	HRB	Mon, Jun 12, 1995	9.13	9.22	9.00	9.06
735	NYSE	HRB	Fri, Jun 9, 1995	9.25	9.31	9.09	9.22
734	NYSE	HRB	Thu, Jun 8, 1995	9.22	9.41	9.16	9.25
733	NYSE	HRB	Wed, Jun 7, 1995	9.34	9.38	9.19	9.25
732	NYSE	HRB	Tue, Jun 6, 1995	9.28	9.63	9.19	9.41
731	NYSE	HRB	Mon, Jun 5, 1995	9.13	9.41	9.13	9.31
730	NYSE	HRB	Fri, Jun 2, 1995	9.00	9.19	8.94	9.06
729	NYSE	HRB	Thu, Jun 1, 1995	9.00	9.16	9.00	9.03
728	NYSE	HRB	Wed, May 31, 1995	8.63	9.06	8.63	9.03
727	NYSE	HRB	Tue, May 30, 1995	8.94	9.03	8.63	8.66
726	NYSE	HRB	Fri, May 26, 1995	9.06	9.06	8.78	8.94
725	NYSE	HRB	Thu, May 25, 1995	9.13	9.13	8.91	9.06
724	NYSE	HRB	Wed, May 24, 1995	9.50	9.50	9.00	9.19
723	NYSE	HRB	Tue, May 23, 1995	9.38	9.59	9.34	9.50
722	NYSE	HRB	Mon, May 22, 1995	9.41	9.59	9.31	9.31
721	NYSE	HRB	Fri, May 19, 1995	9.56	9.56	9.25	9.34
720	NYSE	HRB	Thu, May 18, 1995	9.78	9.78	9.66	9.69
719	NYSE	HRB	Wed, May 17, 1995	10.13	10.13	9.91	9.94
718	NYSE	HRB	Tue, May 16, 1995	10.19	10.22	10.09	10.13
717	NYSE	HRB	Mon, May 15, 1995	10.06	10.19	9.97	10.19
716	NYSE	HRB	Fri, May 12, 1995	10.19	10.22	10.09	10.13
715	NYSE	HRB	Thu, May 11, 1995	10.31	10.63	10.19	10.19
714	NYSE	HRB	Wed, May 10, 1995	10.25	10.44	10.25	10.28
713	NYSE	HRB	Tue, May 9, 1995	10.34	10.34	10.09	10.25
712	NYSE	HRB	Mon, May 8, 1995	10.34	10.50	10.19	10.38
711	NYSE	HRB	Fri, May 5, 1995	10.50	10.56	10.34	10.34
710	NYSE	HRB	Thu, May 4, 1995	10.41	10.59	10.38	10.50
709	NYSE	HRB	Wed, May 3, 1995	10.53	10.63	10.19	10.38
708	NYSE	HRB	Tue, May 2, 1995	10.50	10.56	10.47	10.53
707	NYSE	HRB	Mon, May 1, 1995	10.53	10.66	10.44	10.50
706	NYSE	HRB	Fri, Apr 28, 1995	10.47	10.59	10.19	10.53
705	NYSE	HRB	Thu, Apr 27, 1995	10.25	10.50	9.97	10.47
704	NYSE	HRB	Wed, Apr 26, 1995	10.31	10.41	10.25	10.31
703	NYSE	HRB	Tue, Apr 25, 1995	10.38	10.41	10.22	10.34
702	NYSE	HRB	Mon, Apr 24, 1995	10.34	10.44	10.16	10.41
701	NYSE	HRB	Fri, Apr 21, 1995	10.63	10.63	10.25	10.34
700	NYSE	HRB	Thu, Apr 20, 1995	10.91	10.91	10.50	10.63
699	NYSE	HRB	Wed, Apr 19, 1995	11.16	11.16	10.72	10.88
698	NYSE	HRB	Tue, Apr 18, 1995	11.22	11.28	11.03	11.16
697	NYSE	HRB	Mon, Apr 17, 1995	11.38	11.38	11.00	11.19
696	NYSE	HRB	Thu, Apr 13, 1995	11.53	11.53	11.22	11.41
695	NYSE	HRB	Wed, Apr 12, 1995	10.44	11.66	10.38	11.56
694	NYSE	HRB	Tue, Apr 11, 1995	10.63	10.63	10.47	10.50
693	NYSE	HRB	Mon, Apr 10, 1995	10.66	10.66	10.56	10.56
692	NYSE	HRB	Fri, Apr 7, 1995	10.75	10.75	10.53	10.63
691	NYSE	HRB	Thu, Apr 6, 1995	10.66	10.78	10.59	10.75
690	NYSE	HRB	Wed, Apr 5, 1995	11.03	11.03	10.56	10.63
689	NYSE	HRB	Tue, Apr 4, 1995	11.19	11.22	11.00	11.03
688	NYSE	HRB	Mon, Apr 3, 1995	10.84	11.25	10.81	11.25
687	NYSE	HRB	Fri, Mar 31, 1995	10.81	10.91	10.66	10.81
686	NYSE	HRB	Thu, Mar 30, 1995	10.75	10.97	10.72	10.84
685	NYSE	HRB	Wed, Mar 29, 1995	10.78	11.00	10.63	10.69
684	NYSE	HRB	Tue, Mar 28, 1995	10.94	10.97	10.78	10.84
683	NYSE	HRB	Mon, Mar 27, 1995	10.88	11.00	10.81	11.00
682	NYSE	HRB	Fri, Mar 24, 1995	10.81	10.97	10.75	10.91
681	NYSE	HRB	Thu, Mar 23, 1995	10.63	10.75	10.53	10.75
680	NYSE	HRB	Wed, Mar 22, 1995	10.91	10.91	10.47	10.56
679	NYSE	HRB	Tue, Mar 21, 1995	10.88	11.09	10.84	10.94
678	NYSE	HRB	Mon, Mar 20, 1995	10.75	10.88	10.69	10.84
677	NYSE	HRB	Fri, Mar 17, 1995	11.00	11.00	10.75	10.75
676	NYSE	HRB	Thu, Mar 16, 1995	11.06	11.44	10.97	11.00
675	NYSE	HRB	Wed, Mar 15, 1995	10.75	11.19	10.63	11.06
674	NYSE	HRB	Tue, Mar 14, 1995	10.31	10.81	10.31	10.69
673	NYSE	HRB	Mon, Mar 13, 1995	9.88	10.03	9.84	10.00
672	NYSE	HRB	Fri, Mar 10, 1995	9.69	9.94	9.59	9.94
671	NYSE	HRB	Thu, Mar 9, 1995	9.66	9.69	9.53	9.66
670	NYSE	HRB	Wed, Mar 8, 1995	9.66	9.69	9.56	9.66
669	NYSE	HRB	Tue, Mar 7, 1995	9.63	9.69	9.56	9.63
668	NYSE	HRB	Mon, Mar 6, 1995	9.88	9.91	9.66	9.81
667	NYSE	HRB	Fri, Mar 3, 1995	9.72	9.97	9.63	9.91
666	NYSE	HRB	Thu, Mar 2, 1995	9.69	9.75	9.56	9.72
665	NYSE	HRB	Wed, Mar 1, 1995	9.34	9.72	9.34	9.72
664	NYSE	HRB	Tue, Feb 28, 1995	8.88	9.41	8.88	9.38
663	NYSE	HRB	Mon, Feb 27, 1995	9.03	9.03	8.84	8.91
662	NYSE	HRB	Fri, Feb 24, 1995	8.97	9.09	8.91	9.06
661	NYSE	HRB	Thu, Feb 23, 1995	9.13	9.16	8.94	8.94
660	NYSE	HRB	Wed, Feb 22, 1995	9.00	9.16	9.00	9.13
659	NYSE	HRB	Tue, Feb 21, 1995	9.06	9.13	9.03	9.06
658	NYSE	HRB	Fri, Feb 17, 1995	9.13	9.16	9.00	9.06
657	NYSE	HRB	Thu, Feb 16, 1995	9.19	9.19	8.81	9.13
656	NYSE	HRB	Wed, Feb 15, 1995	9.19	9.31	9.06	9.25
655	NYSE	HRB	Tue, Feb 14, 1995	9.22	9.22	9.16	9.19
654	NYSE	HRB	Mon, Feb 13, 1995	9.06	9.28	9.06	9.25
653	NYSE	HRB	Fri, Feb 10, 1995	8.84	9.13	8.81	9.03
652	NYSE	HRB	Thu, Feb 9, 1995	8.97	8.97	8.66	8.88
651	NYSE	HRB	Wed, Feb 8, 1995	8.94	9.00	8.84	8.97
650	NYSE	HRB	Tue, Feb 7, 1995	9.44	9.44	8.69	9.06
649	NYSE	HRB	Mon, Feb 6, 1995	9.22	9.59	9.19	9.53
648	NYSE	HRB	Fri, Feb 3, 1995	9.00	9.41	9.00	9.28
647	NYSE	HRB	Thu, Feb 2, 1995	9.13	9.16	8.94	9.00
646	NYSE	HRB	Wed, Feb 1, 1995	8.94	9.22	8.91	9.16
645	NYSE	HRB	Tue, Jan 31, 1995	8.75	8.97	8.75	8.94
644	NYSE	HRB	Mon, Jan 30, 1995	8.69	8.84	8.69	8.75
643	NYSE	HRB	Fri, Jan 27, 1995	8.56	8.69	8.56	8.69
642	NYSE	HRB	Thu, Jan 26, 1995	8.59	8.66	8.56	8.56
641	NYSE	HRB	Wed, Jan 25, 1995	8.44	8.63	8.44	8.56
640	NYSE	HRB	Tue, Jan 24, 1995	8.41	8.56	8.41	8.47
639	NYSE	HRB	Mon, Jan 23, 1995	8.34	8.47	8.34	8.44
638	NYSE	HRB	Fri, Jan 20, 1995	8.69	8.69	8.47	8.50
637	NYSE	HRB	Thu, Jan 19, 1995	8.72	8.72	8.66	8.72
636	NYSE	HRB	Wed, Jan 18, 1995	8.75	8.75	8.69	8.75
635	NYSE	HRB	Tue, Jan 17, 1995	8.72	8.84	8.69	8.75
634	NYSE	HRB	Mon, Jan 16, 1995	8.88	8.94	8.47	8.69
633	NYSE	HRB	Fri, Jan 13, 1995	9.00	9.00	8.81	8.81
632	NYSE	HRB	Thu, Jan 12, 1995	8.97	9.03	8.97	8.97
631	NYSE	HRB	Wed, Jan 11, 1995	8.97	9.13	8.97	9.06
630	NYSE	HRB	Tue, Jan 10, 1995	9.00	9.31	8.97	8.97
629	NYSE	HRB	Mon, Jan 9, 1995	8.91	9.03	8.91	9.00
628	NYSE	HRB	Fri, Jan 6, 1995	9.22	9.22	8.91	8.97
627	NYSE	HRB	Thu, Jan 5, 1995	9.13	9.34	9.03	9.19
626	NYSE	HRB	Wed, Jan 4, 1995	9.03	9.19	9.03	9.13
625	NYSE	HRB	Tue, Jan 3, 1995	9.25	9.25	8.88	9.03
624	NYSE	HRB	Fri, Dec 30, 1994	9.31	9.38	9.22	9.28
623	NYSE	HRB	Thu, Dec 29, 1994	9.41	9.50	9.28	9.34
622	NYSE	HRB	Wed, Dec 28, 1994	9.28	9.38	9.25	9.34
621	NYSE	HRB	Tue, Dec 27, 1994	9.25	9.34	9.25	9.31
620	NYSE	HRB	Fri, Dec 23, 1994	9.25	9.34	9.22	9.25
619	NYSE	HRB	Thu, Dec 22, 1994	9.25	9.28	9.16	9.22
618	NYSE	HRB	Wed, Dec 21, 1994	9.31	9.34	9.19	9.25
617	NYSE	HRB	Tue, Dec 20, 1994	9.47	9.50	9.28	9.31
616	NYSE	HRB	Mon, Dec 19, 1994	9.44	9.56	9.41	9.50
615	NYSE	HRB	Fri, Dec 16, 1994	9.50	9.53	9.41	9.44
614	NYSE	HRB	Thu, Dec 15, 1994	9.28	9.50	9.16	9.38
613	NYSE	HRB	Wed, Dec 14, 1994	8.97	9.38	8.94	9.31
612	NYSE	HRB	Tue, Dec 13, 1994	8.94	9.13	8.94	8.97
611	NYSE	HRB	Mon, Dec 12, 1994	8.78	8.97	8.69	8.94
610	NYSE	HRB	Fri, Dec 9, 1994	8.56	8.91	8.56	8.84
609	NYSE	HRB	Thu, Dec 8, 1994	8.59	8.69	8.56	8.59
608	NYSE	HRB	Wed, Dec 7, 1994	8.50	8.66	8.44	8.63
607	NYSE	HRB	Tue, Dec 6, 1994	8.63	8.69	8.59	8.66
606	NYSE	HRB	Mon, Dec 5, 1994	8.81	8.81	8.63	8.66
605	NYSE	HRB	Fri, Dec 2, 1994	8.78	8.81	8.56	8.72
604	NYSE	HRB	Thu, Dec 1, 1994	8.66	8.81	8.34	8.75
603	NYSE	HRB	Wed, Nov 30, 1994	8.88	8.91	8.63	8.66
602	NYSE	HRB	Tue, Nov 29, 1994	8.75	8.94	8.66	8.84
601	NYSE	HRB	Mon, Nov 28, 1994	8.84	9.06	8.69	8.81
600	NYSE	HRB	Fri, Nov 25, 1994	8.94	9.00	8.88	8.91
599	NYSE	HRB	Wed, Nov 23, 1994	8.75	8.94	8.69	8.88
598	NYSE	HRB	Tue, Nov 22, 1994	10.03	10.03	8.25	8.38
597	NYSE	HRB	Mon, Nov 21, 1994	10.31	10.34	10.06	10.09
596	NYSE	HRB	Fri, Nov 18, 1994	10.09	10.25	9.97	10.25
595	NYSE	HRB	Thu, Nov 17, 1994	10.22	10.22	10.03	10.06
594	NYSE	HRB	Wed, Nov 16, 1994	10.31	10.38	10.22	10.28
593	NYSE	HRB	Tue, Nov 15, 1994	10.19	10.31	10.13	10.28
592	NYSE	HRB	Mon, Nov 14, 1994	10.41	10.41	9.94	10.25
591	NYSE	HRB	Fri, Nov 11, 1994	10.47	10.50	10.38	10.44
590	NYSE	HRB	Thu, Nov 10, 1994	10.44	10.59	10.41	10.47
589	NYSE	HRB	Wed, Nov 9, 1994	10.72	10.72	10.47	10.53
588	NYSE	HRB	Tue, Nov 8, 1994	10.88	10.91	10.56	10.59
587	NYSE	HRB	Mon, Nov 7, 1994	11.00	11.03	10.88	10.91
586	NYSE	HRB	Fri, Nov 4, 1994	11.06	11.19	10.97	11.00
585	NYSE	HRB	Thu, Nov 3, 1994	11.03	11.06	10.84	11.00
584	NYSE	HRB	Wed, Nov 2, 1994	11.03	11.13	11.03	11.06
583	NYSE	HRB	Tue, Nov 1, 1994	11.06	11.06	10.94	11.06
582	NYSE	HRB	Mon, Oct 31, 1994	11.25	11.28	11.09	11.09
581	NYSE	HRB	Fri, Oct 28, 1994	10.75	11.25	10.47	11.25
580	NYSE	HRB	Thu, Oct 27, 1994	11.00	11.00	10.53	10.75
579	NYSE	HRB	Wed, Oct 26, 1994	11.47	11.47	11.00	11.03
578	NYSE	HRB	Tue, Oct 25, 1994	11.47	11.56	11.41	11.44
577	NYSE	HRB	Mon, Oct 24, 1994	11.66	11.81	11.44	11.44
576	NYSE	HRB	Fri, Oct 21, 1994	11.59	11.69	11.56	11.66
575	NYSE	HRB	Thu, Oct 20, 1994	11.56	11.69	11.47	11.59
574	NYSE	HRB	Wed, Oct 19, 1994	11.22	11.66	11.19	11.53
573	NYSE	HRB	Tue, Oct 18, 1994	11.09	11.25	11.03	11.25
572	NYSE	HRB	Mon, Oct 17, 1994	11.22	11.22	11.09	11.16
571	NYSE	HRB	Fri, Oct 14, 1994	11.16	11.22	10.91	11.22
570	NYSE	HRB	Thu, Oct 13, 1994	11.13	11.28	11.13	11.19
569	NYSE	HRB	Wed, Oct 12, 1994	11.25	11.28	11.13	11.13
568	NYSE	HRB	Tue, Oct 11, 1994	11.19	11.41	11.19	11.25
567	NYSE	HRB	Mon, Oct 10, 1994	11.41	11.44	11.13	11.13
566	NYSE	HRB	Fri, Oct 7, 1994	11.25	11.34	11.13	11.34
565	NYSE	HRB	Thu, Oct 6, 1994	11.16	11.25	11.09	11.25
564	NYSE	HRB	Wed, Oct 5, 1994	11.19	11.22	11.06	11.19
563	NYSE	HRB	Tue, Oct 4, 1994	11.50	11.53	11.16	11.25
562	NYSE	HRB	Mon, Oct 3, 1994	11.41	11.50	11.28	11.47
561	NYSE	HRB	Fri, Sep 30, 1994	11.50	11.69	11.47	11.47
560	NYSE	HRB	Thu, Sep 29, 1994	11.78	11.81	11.41	11.44
559	NYSE	HRB	Wed, Sep 28, 1994	11.53	11.91	11.53	11.75
558	NYSE	HRB	Tue, Sep 27, 1994	11.38	11.59	11.38	11.53
557	NYSE	HRB	Mon, Sep 26, 1994	11.13	11.44	11.13	11.44
556	NYSE	HRB	Fri, Sep 23, 1994	11.41	11.41	11.06	11.13
555	NYSE	HRB	Thu, Sep 22, 1994	11.47	11.50	11.38	11.44
554	NYSE	HRB	Wed, Sep 21, 1994	11.53	11.53	11.38	11.44
553	NYSE	HRB	Tue, Sep 20, 1994	11.50	11.59	11.47	11.53
552	NYSE	HRB	Mon, Sep 19, 1994	11.44	11.59	11.41	11.56
551	NYSE	HRB	Fri, Sep 16, 1994	11.47	11.56	11.38	11.44
550	NYSE	HRB	Thu, Sep 15, 1994	11.47	11.59	11.44	11.50
549	NYSE	HRB	Wed, Sep 14, 1994	11.25	11.47	11.13	11.47
548	NYSE	HRB	Tue, Sep 13, 1994	11.28	11.44	11.25	11.25
547	NYSE	HRB	Mon, Sep 12, 1994	11.19	11.31	11.19	11.31
546	NYSE	HRB	Fri, Sep 9, 1994	11.25	11.34	11.16	11.22
545	NYSE	HRB	Thu, Sep 8, 1994	10.94	11.34	10.94	11.31
544	NYSE	HRB	Wed, Sep 7, 1994	11.00	11.00	10.78	10.88
543	NYSE	HRB	Tue, Sep 6, 1994	10.88	11.00	10.78	11.00
542	NYSE	HRB	Fri, Sep 2, 1994	10.91	11.00	10.88	10.88
541	NYSE	HRB	Thu, Sep 1, 1994	10.94	10.94	10.81	10.81
540	NYSE	HRB	Wed, Aug 31, 1994	11.00	11.00	10.78	10.94
539	NYSE	HRB	Tue, Aug 30, 1994	10.88	11.13	10.84	11.00
538	NYSE	HRB	Mon, Aug 29, 1994	10.81	10.97	10.75	10.88
537	NYSE	HRB	Fri, Aug 26, 1994	10.75	10.88	10.66	10.81
536	NYSE	HRB	Thu, Aug 25, 1994	10.72	10.78	10.69	10.75
535	NYSE	HRB	Wed, Aug 24, 1994	10.69	10.78	10.63	10.78
534	NYSE	HRB	Tue, Aug 23, 1994	10.75	10.75	10.66	10.69
533	NYSE	HRB	Mon, Aug 22, 1994	10.53	10.78	10.50	10.75
532	NYSE	HRB	Fri, Aug 19, 1994	10.63	10.63	10.53	10.53
531	NYSE	HRB	Thu, Aug 18, 1994	10.69	10.81	10.50	10.50
530	NYSE	HRB	Wed, Aug 17, 1994	10.50	10.69	10.50	10.59
529	NYSE	HRB	Tue, Aug 16, 1994	10.19	10.50	10.16	10.50
528	NYSE	HRB	Mon, Aug 15, 1994	10.22	10.34	10.13	10.13
527	NYSE	HRB	Fri, Aug 12, 1994	10.31	10.44	10.19	10.19
526	NYSE	HRB	Thu, Aug 11, 1994	10.38	10.53	10.28	10.31
525	NYSE	HRB	Wed, Aug 10, 1994	9.91	10.38	9.88	10.34
524	NYSE	HRB	Tue, Aug 9, 1994	9.97	10.03	9.88	9.88
523	NYSE	HRB	Mon, Aug 8, 1994	10.03	10.06	9.94	10.03
522	NYSE	HRB	Fri, Aug 5, 1994	9.91	10.00	9.81	9.97
521	NYSE	HRB	Thu, Aug 4, 1994	10.00	10.03	9.97	9.97
520	NYSE	HRB	Wed, Aug 3, 1994	9.94	10.03	9.94	9.97
519	NYSE	HRB	Tue, Aug 2, 1994	10.03	10.13	9.91	10.00
518	NYSE	HRB	Mon, Aug 1, 1994	9.81	10.06	9.75	9.97
517	NYSE	HRB	Fri, Jul 29, 1994	9.66	9.75	9.63	9.75
516	NYSE	HRB	Thu, Jul 28, 1994	9.53	9.63	9.53	9.59
515	NYSE	HRB	Wed, Jul 27, 1994	9.50	9.66	9.47	9.63
514	NYSE	HRB	Tue, Jul 26, 1994	9.50	9.59	9.41	9.56
513	NYSE	HRB	Mon, Jul 25, 1994	9.44	9.50	9.38	9.44
512	NYSE	HRB	Fri, Jul 22, 1994	9.59	9.59	9.41	9.50
511	NYSE	HRB	Thu, Jul 21, 1994	9.72	9.72	9.56	9.56
510	NYSE	HRB	Wed, Jul 20, 1994	9.75	9.78	9.63	9.66
509	NYSE	HRB	Tue, Jul 19, 1994	9.88	9.91	9.75	9.75
508	NYSE	HRB	Mon, Jul 18, 1994	9.88	9.91	9.75	9.75
507	NYSE	HRB	Fri, Jul 15, 1994	9.81	9.94	9.75	9.88
506	NYSE	HRB	Thu, Jul 14, 1994	9.41	9.88	9.41	9.88
505	NYSE	HRB	Wed, Jul 13, 1994	9.63	9.69	9.41	9.41
504	NYSE	HRB	Tue, Jul 12, 1994	9.66	9.69	9.53	9.66
503	NYSE	HRB	Mon, Jul 11, 1994	9.69	9.75	9.50	9.66
502	NYSE	HRB	Fri, Jul 8, 1994	9.75	9.81	9.69	9.75
501	NYSE	HRB	Thu, Jul 7, 1994	9.78	9.81	9.69	9.75
500	NYSE	HRB	Wed, Jul 6, 1994	9.72	9.94	9.63	9.78
499	NYSE	HRB	Tue, Jul 5, 1994	9.88	9.91	9.72	9.75
498	NYSE	HRB	Fri, Jul 1, 1994	9.88	9.91	9.69	9.84
497	NYSE	HRB	Thu, Jun 30, 1994	9.97	9.97	9.72	9.81
496	NYSE	HRB	Wed, Jun 29, 1994	9.97	10.03	9.91	9.94
495	NYSE	HRB	Tue, Jun 28, 1994	10.06	10.06	9.94	10.00
494	NYSE	HRB	Mon, Jun 27, 1994	9.88	10.13	9.88	10.13
493	NYSE	HRB	Fri, Jun 24, 1994	10.19	10.19	9.50	9.88
492	NYSE	HRB	Thu, Jun 23, 1994	10.28	10.28	9.38	10.09
491	NYSE	HRB	Wed, Jun 22, 1994	10.50	10.53	10.31	10.31
490	NYSE	HRB	Tue, Jun 21, 1994	10.66	10.72	10.38	10.47
489	NYSE	HRB	Mon, Jun 20, 1994	10.72	10.81	10.56	10.78
488	NYSE	HRB	Fri, Jun 17, 1994	11.00	11.06	10.78	10.78
487	NYSE	HRB	Thu, Jun 16, 1994	10.88	11.03	10.75	10.97
486	NYSE	HRB	Wed, Jun 15, 1994	11.09	11.09	10.88	10.88
485	NYSE	HRB	Tue, Jun 14, 1994	11.16	11.16	11.00	11.03
484	NYSE	HRB	Mon, Jun 13, 1994	10.91	11.16	10.91	11.16
483	NYSE	HRB	Fri, Jun 10, 1994	10.97	10.97	10.91	10.97
482	NYSE	HRB	Thu, Jun 9, 1994	10.81	11.03	10.81	10.97
481	NYSE	HRB	Wed, Jun 8, 1994	10.75	10.88	10.75	10.84
480	NYSE	HRB	Tue, Jun 7, 1994	10.75	10.84	10.75	10.78
479	NYSE	HRB	Mon, Jun 6, 1994	10.72	10.84	10.72	10.81
478	NYSE	HRB	Fri, Jun 3, 1994	10.72	10.78	10.66	10.75
477	NYSE	HRB	Thu, Jun 2, 1994	10.59	10.78	10.53	10.72
476	NYSE	HRB	Wed, Jun 1, 1994	10.56	10.75	10.50	10.53
475	NYSE	HRB	Tue, May 31, 1994	10.34	10.75	10.34	10.66
474	NYSE	HRB	Fri, May 27, 1994	10.38	10.41	10.31	10.41
473	NYSE	HRB	Thu, May 26, 1994	10.53	10.53	10.34	10.38
472	NYSE	HRB	Wed, May 25, 1994	10.41	10.56	10.25	10.53
471	NYSE	HRB	Tue, May 24, 1994	10.34	10.47	10.28	10.38
470	NYSE	HRB	Mon, May 23, 1994	10.44	10.53	10.22	10.28
469	NYSE	HRB	Fri, May 20, 1994	10.41	10.53	10.25	10.50
468	NYSE	HRB	Thu, May 19, 1994	10.41	10.53	10.28	10.44
467	NYSE	HRB	Wed, May 18, 1994	10.28	10.41	10.25	10.41
466	NYSE	HRB	Tue, May 17, 1994	9.91	10.19	9.91	10.19
465	NYSE	HRB	Mon, May 16, 1994	10.38	10.44	9.88	9.94
464	NYSE	HRB	Fri, May 13, 1994	10.50	10.59	10.41	10.44
463	NYSE	HRB	Thu, May 12, 1994	10.41	10.59	10.41	10.53
462	NYSE	HRB	Wed, May 11, 1994	10.47	10.56	10.38	10.47
461	NYSE	HRB	Tue, May 10, 1994	10.53	10.53	10.41	10.47
460	NYSE	HRB	Mon, May 9, 1994	10.59	10.66	10.41	10.44
459	NYSE	HRB	Fri, May 6, 1994	10.81	10.94	10.56	10.66
458	NYSE	HRB	Thu, May 5, 1994	10.91	11.03	10.84	10.88
457	NYSE	HRB	Wed, May 4, 1994	10.84	10.91	10.78	10.88
456	NYSE	HRB	Tue, May 3, 1994	10.84	10.94	10.72	10.81
455	NYSE	HRB	Mon, May 2, 1994	10.59	10.75	10.56	10.75
454	NYSE	HRB	Fri, Apr 29, 1994	10.50	10.69	10.41	10.63
453	NYSE	HRB	Thu, Apr 28, 1994	10.59	10.59	10.44	10.56
452	NYSE	HRB	Tue, Apr 26, 1994	10.75	10.78	10.63	10.63
451	NYSE	HRB	Mon, Apr 25, 1994	10.63	10.88	10.59	10.78
450	NYSE	HRB	Fri, Apr 22, 1994	10.94	10.94	10.59	10.59
449	NYSE	HRB	Thu, Apr 21, 1994	10.75	10.97	10.69	10.94
448	NYSE	HRB	Wed, Apr 20, 1994	10.91	10.91	10.56	10.72
447	NYSE	HRB	Tue, Apr 19, 1994	10.63	11.00	10.53	10.94
446	NYSE	HRB	Mon, Apr 18, 1994	10.75	10.78	10.50	10.66
445	NYSE	HRB	Fri, Apr 15, 1994	10.97	10.97	10.75	10.78
444	NYSE	HRB	Thu, Apr 14, 1994	10.91	11.03	10.78	10.91
443	NYSE	HRB	Wed, Apr 13, 1994	11.09	11.16	10.84	10.97
442	NYSE	HRB	Tue, Apr 12, 1994	11.16	11.25	11.13	11.13
441	NYSE	HRB	Mon, Apr 11, 1994	11.03	11.16	11.00	11.16
440	NYSE	HRB	Fri, Apr 8, 1994	11.06	11.06	10.94	11.03
439	NYSE	HRB	Thu, Apr 7, 1994	11.25	11.28	11.06	11.13
438	NYSE	HRB	Wed, Apr 6, 1994	11.13	11.31	11.06	11.25
437	NYSE	HRB	Tue, Apr 5, 1994	10.81	11.31	10.81	11.13
436	NYSE	HRB	Mon, Apr 4, 1994	10.63	10.84	10.50	10.69
435	NYSE	HRB	Thu, Mar 31, 1994	10.81	10.94	10.63	10.75
434	NYSE	HRB	Wed, Mar 30, 1994	11.06	11.09	10.75	10.78
433	NYSE	HRB	Tue, Mar 29, 1994	11.31	11.31	11.13	11.19
432	NYSE	HRB	Mon, Mar 28, 1994	11.44	11.47	11.13	11.25
431	NYSE	HRB	Fri, Mar 25, 1994	11.47	11.63	11.47	11.50
430	NYSE	HRB	Thu, Mar 24, 1994	11.72	11.84	11.38	11.47
429	NYSE	HRB	Wed, Mar 23, 1994	11.75	12.00	11.75	11.81
428	NYSE	HRB	Tue, Mar 22, 1994	11.44	11.84	11.44	11.81
427	NYSE	HRB	Mon, Mar 21, 1994	11.47	11.47	11.28	11.41
426	NYSE	HRB	Fri, Mar 18, 1994	11.53	11.59	11.50	11.53
425	NYSE	HRB	Thu, Mar 17, 1994	11.69	11.72	11.50	11.56
424	NYSE	HRB	Wed, Mar 16, 1994	11.81	11.81	11.53	11.69
423	NYSE	HRB	Tue, Mar 15, 1994	11.84	11.97	11.84	11.84
422	NYSE	HRB	Mon, Mar 14, 1994	11.78	11.91	11.78	11.91
421	NYSE	HRB	Fri, Mar 11, 1994	11.75	11.88	11.66	11.78
420	NYSE	HRB	Thu, Mar 10, 1994	12.06	12.06	11.63	11.69
419	NYSE	HRB	Wed, Mar 9, 1994	11.94	12.19	11.94	12.09
418	NYSE	HRB	Tue, Mar 8, 1994	11.94	11.94	11.63	11.88
417	NYSE	HRB	Mon, Mar 7, 1994	11.38	11.97	11.38	11.97
416	NYSE	HRB	Fri, Mar 4, 1994	11.56	11.59	11.31	11.38
415	NYSE	HRB	Thu, Mar 3, 1994	11.50	11.81	11.44	11.72
414	NYSE	HRB	Wed, Mar 2, 1994	11.19	11.56	11.16	11.50
413	NYSE	HRB	Tue, Mar 1, 1994	11.47	11.50	11.19	11.34
412	NYSE	HRB	Mon, Feb 28, 1994	11.06	11.56	11.06	11.53
411	NYSE	HRB	Fri, Feb 25, 1994	11.09	11.16	11.00	11.06
410	NYSE	HRB	Thu, Feb 24, 1994	11.22	11.31	11.09	11.13
409	NYSE	HRB	Wed, Feb 23, 1994	11.16	11.31	11.16	11.25
408	NYSE	HRB	Tue, Feb 22, 1994	11.00	11.22	10.94	11.09
407	NYSE	HRB	Fri, Feb 18, 1994	11.25	11.28	10.94	10.94
406	NYSE	HRB	Thu, Feb 17, 1994	11.38	11.41	11.00	11.09
405	NYSE	HRB	Wed, Feb 16, 1994	11.25	11.50	11.22	11.31
404	NYSE	HRB	Tue, Feb 15, 1994	11.41	11.56	11.19	11.28
403	NYSE	HRB	Mon, Feb 14, 1994	11.31	11.72	11.31	11.44
402	NYSE	HRB	Fri, Feb 11, 1994	11.22	11.38	11.16	11.38
401	NYSE	HRB	Thu, Feb 10, 1994	11.47	11.56	11.22	11.28
400	NYSE	HRB	Wed, Feb 9, 1994	11.25	11.63	11.25	11.47
399	NYSE	HRB	Tue, Feb 8, 1994	10.75	11.22	10.69	11.19
398	NYSE	HRB	Mon, Feb 7, 1994	10.56	10.66	10.56	10.66
397	NYSE	HRB	Fri, Feb 4, 1994	11.00	11.00	10.75	10.75
396	NYSE	HRB	Thu, Feb 3, 1994	10.97	11.06	10.91	10.94
395	NYSE	HRB	Wed, Feb 2, 1994	10.84	10.97	10.78	10.97
394	NYSE	HRB	Tue, Feb 1, 1994	10.97	10.97	10.75	10.78
393	NYSE	HRB	Mon, Jan 31, 1994	10.97	11.00	10.88	10.97
392	NYSE	HRB	Fri, Jan 28, 1994	10.88	11.13	10.88	10.97
391	NYSE	HRB	Thu, Jan 27, 1994	10.75	10.94	10.66	10.88
390	NYSE	HRB	Wed, Jan 26, 1994	10.81	10.84	10.69	10.69
389	NYSE	HRB	Tue, Jan 25, 1994	11.03	11.03	10.69	10.75
388	NYSE	HRB	Mon, Jan 24, 1994	11.06	11.09	11.00	11.00
387	NYSE	HRB	Fri, Jan 21, 1994	10.88	11.13	10.81	11.00
386	NYSE	HRB	Thu, Jan 20, 1994	10.84	10.91	10.75	10.84
385	NYSE	HRB	Wed, Jan 19, 1994	11.00	11.03	10.78	10.78
384	NYSE	HRB	Tue, Jan 18, 1994	10.69	11.06	10.66	11.00
383	NYSE	HRB	Mon, Jan 17, 1994	10.63	10.72	10.59	10.66
382	NYSE	HRB	Fri, Jan 14, 1994	10.53	10.75	10.53	10.63
381	NYSE	HRB	Thu, Jan 13, 1994	10.38	10.47	10.31	10.47
380	NYSE	HRB	Wed, Jan 12, 1994	10.34	10.44	10.31	10.44
379	NYSE	HRB	Tue, Jan 11, 1994	10.44	10.53	10.31	10.41
378	NYSE	HRB	Mon, Jan 10, 1994	10.25	10.44	10.25	10.44
377	NYSE	HRB	Fri, Jan 7, 1994	10.25	10.28	10.16	10.19
376	NYSE	HRB	Thu, Jan 6, 1994	10.22	10.28	10.19	10.22
375	NYSE	HRB	Wed, Jan 5, 1994	10.06	10.28	10.03	10.19
374	NYSE	HRB	Tue, Jan 4, 1994	10.09	10.09	9.88	10.03
373	NYSE	HRB	Mon, Jan 3, 1994	10.22	10.34	10.16	10.16
372	NYSE	HRB	Fri, Dec 31, 1993	10.22	10.28	10.19	10.19
371	NYSE	HRB	Thu, Dec 30, 1993	10.13	10.22	10.09	10.19
370	NYSE	HRB	Wed, Dec 29, 1993	10.13	10.19	10.09	10.16
369	NYSE	HRB	Tue, Dec 28, 1993	10.13	10.19	10.09	10.13
368	NYSE	HRB	Mon, Dec 27, 1993	10.16	10.19	10.13	10.19
367	NYSE	HRB	Thu, Dec 23, 1993	10.22	10.34	10.13	10.13
366	NYSE	HRB	Wed, Dec 22, 1993	10.13	10.19	10.03	10.19
365	NYSE	HRB	Tue, Dec 21, 1993	10.22	10.25	10.06	10.19
364	NYSE	HRB	Mon, Dec 20, 1993	10.31	10.31	10.16	10.22
363	NYSE	HRB	Fri, Dec 17, 1993	10.41	10.44	10.25	10.28
362	NYSE	HRB	Thu, Dec 16, 1993	10.41	10.44	10.38	10.41
361	NYSE	HRB	Wed, Dec 15, 1993	10.31	10.41	10.28	10.41
360	NYSE	HRB	Tue, Dec 14, 1993	10.44	10.44	10.19	10.31
359	NYSE	HRB	Mon, Dec 13, 1993	10.25	10.44	10.25	10.44
358	NYSE	HRB	Fri, Dec 10, 1993	10.25	10.28	10.19	10.22
357	NYSE	HRB	Thu, Dec 9, 1993	10.38	10.38	10.25	10.31
356	NYSE	HRB	Wed, Dec 8, 1993	10.19	10.47	10.19	10.38
355	NYSE	HRB	Tue, Dec 7, 1993	10.13	10.28	10.13	10.22
354	NYSE	HRB	Mon, Dec 6, 1993	10.19	10.31	10.16	10.25
353	NYSE	HRB	Fri, Dec 3, 1993	10.03	10.19	9.94	10.16
352	NYSE	HRB	Thu, Dec 2, 1993	9.78	10.03	9.75	10.00
351	NYSE	HRB	Wed, Dec 1, 1993	9.66	9.84	9.63	9.78
350	NYSE	HRB	Tue, Nov 30, 1993	9.63	9.78	9.59	9.59
349	NYSE	HRB	Mon, Nov 29, 1993	9.53	9.59	9.47	9.56
348	NYSE	HRB	Fri, Nov 26, 1993	9.47	9.56	9.44	9.50
347	NYSE	HRB	Wed, Nov 24, 1993	9.63	9.66	9.38	9.38
346	NYSE	HRB	Tue, Nov 23, 1993	9.50	9.66	9.47	9.56
345	NYSE	HRB	Mon, Nov 22, 1993	9.72	9.81	9.50	9.50
344	NYSE	HRB	Fri, Nov 19, 1993	9.72	9.81	9.69	9.69
343	NYSE	HRB	Thu, Nov 18, 1993	9.78	9.81	9.59	9.66
342	NYSE	HRB	Wed, Nov 17, 1993	10.00	10.00	9.72	9.84
341	NYSE	HRB	Tue, Nov 16, 1993	10.06	10.09	9.88	9.97
340	NYSE	HRB	Mon, Nov 15, 1993	10.19	10.22	10.06	10.06
339	NYSE	HRB	Fri, Nov 12, 1993	10.13	10.19	10.09	10.19
338	NYSE	HRB	Thu, Nov 11, 1993	10.13	10.19	10.09	10.09
337	NYSE	HRB	Wed, Nov 10, 1993	10.00	10.13	10.00	10.13
336	NYSE	HRB	Tue, Nov 9, 1993	10.06	10.09	9.94	10.03
335	NYSE	HRB	Mon, Nov 8, 1993	9.81	10.13	9.78	10.03
334	NYSE	HRB	Fri, Nov 5, 1993	9.97	9.97	9.75	9.78
333	NYSE	HRB	Thu, Nov 4, 1993	10.00	10.09	9.97	9.97
332	NYSE	HRB	Wed, Nov 3, 1993	10.00	10.03	9.97	10.00
331	NYSE	HRB	Tue, Nov 2, 1993	10.03	10.06	9.97	10.00
330	NYSE	HRB	Mon, Nov 1, 1993	10.03	10.09	9.94	10.09
329	NYSE	HRB	Fri, Oct 29, 1993	10.09	10.09	9.97	9.97
328	NYSE	HRB	Thu, Oct 28, 1993	10.00	10.22	10.00	10.13
327	NYSE	HRB	Wed, Oct 27, 1993	9.78	10.00	9.78	9.94
326	NYSE	HRB	Tue, Oct 26, 1993	9.63	9.81	9.63	9.78
325	NYSE	HRB	Mon, Oct 25, 1993	9.84	9.88	9.75	9.78
324	NYSE	HRB	Fri, Oct 22, 1993	9.75	9.88	9.72	9.88
323	NYSE	HRB	Thu, Oct 21, 1993	9.78	9.78	9.50	9.66
322	NYSE	HRB	Wed, Oct 20, 1993	9.94	9.94	9.75	9.78
321	NYSE	HRB	Tue, Oct 19, 1993	9.88	9.97	9.84	9.94
320	NYSE	HRB	Mon, Oct 18, 1993	9.88	9.97	9.88	9.91
319	NYSE	HRB	Fri, Oct 15, 1993	9.81	9.88	9.63	9.84
318	NYSE	HRB	Thu, Oct 14, 1993	9.84	9.88	9.72	9.81
317	NYSE	HRB	Wed, Oct 13, 1993	9.63	9.88	9.63	9.88
316	NYSE	HRB	Tue, Oct 12, 1993	9.56	9.69	9.50	9.66
315	NYSE	HRB	Mon, Oct 11, 1993	9.66	9.66	9.53	9.53
314	NYSE	HRB	Fri, Oct 8, 1993	9.59	9.69	9.53	9.69
313	NYSE	HRB	Thu, Oct 7, 1993	9.59	9.59	9.47	9.47
312	NYSE	HRB	Wed, Oct 6, 1993	9.59	9.63	9.50	9.53
311	NYSE	HRB	Tue, Oct 5, 1993	9.63	9.66	9.56	9.59
310	NYSE	HRB	Mon, Oct 4, 1993	9.66	9.72	9.53	9.63
309	NYSE	HRB	Fri, Oct 1, 1993	9.59	9.72	9.50	9.66
308	NYSE	HRB	Thu, Sep 30, 1993	9.78	9.81	9.44	9.50
307	NYSE	HRB	Wed, Sep 29, 1993	9.91	9.91	9.78	9.84
306	NYSE	HRB	Tue, Sep 28, 1993	9.88	9.91	9.84	9.91
305	NYSE	HRB	Mon, Sep 27, 1993	9.91	9.94	9.81	9.91
304	NYSE	HRB	Fri, Sep 24, 1993	9.88	9.97	9.88	9.88
303	NYSE	HRB	Thu, Sep 23, 1993	9.91	9.97	9.84	9.88
302	NYSE	HRB	Wed, Sep 22, 1993	9.84	9.97	9.81	9.94
301	NYSE	HRB	Tue, Sep 21, 1993	9.84	9.91	9.75	9.78
300	NYSE	HRB	Mon, Sep 20, 1993	9.94	9.94	9.84	9.88
299	NYSE	HRB	Fri, Sep 17, 1993	9.81	9.94	9.81	9.91
298	NYSE	HRB	Thu, Sep 16, 1993	9.97	9.97	9.88	9.91
297	NYSE	HRB	Wed, Sep 15, 1993	10.03	10.03	9.88	9.97
296	NYSE	HRB	Tue, Sep 14, 1993	10.22	10.25	9.97	10.03
295	NYSE	HRB	Mon, Sep 13, 1993	10.00	10.38	10.00	10.25
294	NYSE	HRB	Fri, Sep 10, 1993	9.91	10.06	9.91	9.97
293	NYSE	HRB	Thu, Sep 9, 1993	9.97	9.97	9.88	9.91
292	NYSE	HRB	Wed, Sep 8, 1993	9.97	10.00	9.81	9.94
291	NYSE	HRB	Tue, Sep 7, 1993	10.06	10.09	9.97	9.97
290	NYSE	HRB	Fri, Sep 3, 1993	9.81	10.06	9.81	10.06
289	NYSE	HRB	Thu, Sep 2, 1993	10.03	10.09	9.94	9.97
288	NYSE	HRB	Wed, Sep 1, 1993	10.00	10.13	9.97	10.09
287	NYSE	HRB	Tue, Aug 31, 1993	10.06	10.06	9.91	10.06
286	NYSE	HRB	Mon, Aug 30, 1993	10.00	10.06	9.91	10.03
285	NYSE	HRB	Fri, Aug 27, 1993	9.94	10.16	9.91	10.09
284	NYSE	HRB	Thu, Aug 26, 1993	9.78	9.91	9.69	9.91
283	NYSE	HRB	Wed, Aug 25, 1993	9.69	9.84	9.66	9.78
282	NYSE	HRB	Tue, Aug 24, 1993	9.50	9.66	9.44	9.66
281	NYSE	HRB	Mon, Aug 23, 1993	9.47	9.50	9.41	9.50
280	NYSE	HRB	Fri, Aug 20, 1993	9.63	9.63	9.38	9.47
279	NYSE	HRB	Thu, Aug 19, 1993	9.44	9.59	9.34	9.59
278	NYSE	HRB	Wed, Aug 18, 1993	9.50	9.69	9.41	9.41
277	NYSE	HRB	Tue, Aug 17, 1993	9.44	9.53	9.38	9.50
276	NYSE	HRB	Mon, Aug 16, 1993	9.47	9.53	9.41	9.41
275	NYSE	HRB	Fri, Aug 13, 1993	9.53	9.53	9.38	9.47
274	NYSE	HRB	Thu, Aug 12, 1993	9.50	9.56	9.34	9.47
273	NYSE	HRB	Wed, Aug 11, 1993	9.47	9.53	9.44	9.50
272	NYSE	HRB	Tue, Aug 10, 1993	9.50	9.69	9.44	9.44
271	NYSE	HRB	Mon, Aug 9, 1993	9.22	9.50	9.22	9.50
270	NYSE	HRB	Fri, Aug 6, 1993	9.19	9.22	9.16	9.19
269	NYSE	HRB	Thu, Aug 5, 1993	9.06	9.19	9.06	9.19
268	NYSE	HRB	Wed, Aug 4, 1993	9.13	9.13	9.03	9.13
267	NYSE	HRB	Tue, Aug 3, 1993	9.13	9.13	9.03	9.09
266	NYSE	HRB	Mon, Aug 2, 1993	9.03	9.06	8.94	9.06
265	NYSE	HRB	Fri, Jul 30, 1993	9.00	9.03	8.84	9.00
264	NYSE	HRB	Thu, Jul 29, 1993	8.88	9.03	8.88	9.03
263	NYSE	HRB	Wed, Jul 28, 1993	8.78	8.88	8.72	8.81
262	NYSE	HRB	Tue, Jul 27, 1993	8.88	8.91	8.72	8.78
261	NYSE	HRB	Mon, Jul 26, 1993	8.75	8.88	8.72	8.88
260	NYSE	HRB	Fri, Jul 23, 1993	8.66	8.72	8.63	8.72
259	NYSE	HRB	Thu, Jul 22, 1993	8.78	8.78	8.63	8.69
258	NYSE	HRB	Wed, Jul 21, 1993	8.78	8.84	8.69	8.72
257	NYSE	HRB	Tue, Jul 20, 1993	8.94	8.94	8.78	8.84
256	NYSE	HRB	Mon, Jul 19, 1993	8.94	9.00	8.88	8.94
255	NYSE	HRB	Fri, Jul 16, 1993	9.00	9.00	8.94	8.94
254	NYSE	HRB	Thu, Jul 15, 1993	8.78	8.97	8.75	8.97
253	NYSE	HRB	Wed, Jul 14, 1993	8.78	8.91	8.75	8.78
252	NYSE	HRB	Tue, Jul 13, 1993	8.78	8.84	8.75	8.78
251	NYSE	HRB	Mon, Jul 12, 1993	8.81	8.88	8.78	8.81
250	NYSE	HRB	Fri, Jul 9, 1993	8.97	8.97	8.78	8.78
249	NYSE	HRB	Thu, Jul 8, 1993	8.84	9.03	8.84	8.97
248	NYSE	HRB	Wed, Jul 7, 1993	8.84	9.00	8.63	8.84
247	NYSE	HRB	Tue, Jul 6, 1993	8.81	8.84	8.69	8.78
246	NYSE	HRB	Fri, Jul 2, 1993	8.94	8.94	8.78	8.81
245	NYSE	HRB	Thu, Jul 1, 1993	9.00	9.00	8.84	8.97
244	NYSE	HRB	Wed, Jun 30, 1993	8.97	9.00	8.91	8.94
243	NYSE	HRB	Tue, Jun 29, 1993	8.97	9.03	8.91	8.97
242	NYSE	HRB	Mon, Jun 28, 1993	8.72	8.97	8.72	8.97
241	NYSE	HRB	Fri, Jun 25, 1993	8.81	8.81	8.69	8.72
240	NYSE	HRB	Thu, Jun 24, 1993	8.97	9.00	8.78	8.78
239	NYSE	HRB	Wed, Jun 23, 1993	9.03	9.13	8.97	9.03
238	NYSE	HRB	Tue, Jun 22, 1993	9.06	9.22	9.06	9.09
237	NYSE	HRB	Mon, Jun 21, 1993	9.06	9.06	9.00	9.06
236	NYSE	HRB	Fri, Jun 18, 1993	9.22	9.22	9.00	9.00
235	NYSE	HRB	Thu, Jun 17, 1993	9.25	9.38	8.81	9.13
234	NYSE	HRB	Wed, Jun 16, 1993	8.97	9.16	8.97	9.16
233	NYSE	HRB	Tue, Jun 15, 1993	9.19	9.19	8.94	8.94
232	NYSE	HRB	Mon, Jun 14, 1993	9.09	9.19	9.06	9.13
231	NYSE	HRB	Fri, Jun 11, 1993	9.09	9.22	9.06	9.09
230	NYSE	HRB	Thu, Jun 10, 1993	9.03	9.09	9.03	9.03
229	NYSE	HRB	Wed, Jun 9, 1993	8.97	9.03	8.94	9.03
228	NYSE	HRB	Tue, Jun 8, 1993	9.06	9.06	8.72	8.94
227	NYSE	HRB	Mon, Jun 7, 1993	8.94	9.09	8.88	9.06
226	NYSE	HRB	Fri, Jun 4, 1993	8.84	8.94	8.78	8.91
225	NYSE	HRB	Thu, Jun 3, 1993	8.94	8.94	8.81	8.91
224	NYSE	HRB	Wed, Jun 2, 1993	8.81	8.91	8.81	8.91
223	NYSE	HRB	Tue, Jun 1, 1993	8.72	8.91	8.69	8.88
222	NYSE	HRB	Fri, May 28, 1993	8.78	8.81	8.66	8.69
221	NYSE	HRB	Thu, May 27, 1993	8.75	8.84	8.75	8.84
220	NYSE	HRB	Wed, May 26, 1993	8.56	8.72	8.53	8.69
219	NYSE	HRB	Tue, May 25, 1993	8.50	8.53	8.38	8.50
218	NYSE	HRB	Mon, May 24, 1993	8.41	8.50	8.34	8.44
217	NYSE	HRB	Fri, May 21, 1993	8.34	8.38	8.19	8.38
216	NYSE	HRB	Thu, May 20, 1993	8.38	8.38	8.25	8.34
215	NYSE	HRB	Wed, May 19, 1993	8.31	8.34	8.28	8.34
214	NYSE	HRB	Tue, May 18, 1993	8.19	8.38	8.19	8.31
213	NYSE	HRB	Mon, May 17, 1993	8.13	8.16	7.97	8.13
212	NYSE	HRB	Fri, May 14, 1993	8.28	8.38	8.06	8.09
211	NYSE	HRB	Thu, May 13, 1993	8.25	8.34	8.22	8.28
210	NYSE	HRB	Wed, May 12, 1993	8.41	8.41	8.13	8.19
209	NYSE	HRB	Tue, May 11, 1993	8.44	8.47	8.38	8.47
208	NYSE	HRB	Mon, May 10, 1993	8.47	8.53	8.41	8.44
207	NYSE	HRB	Fri, May 7, 1993	8.59	8.59	8.44	8.47
206	NYSE	HRB	Thu, May 6, 1993	8.72	8.75	8.56	8.59
205	NYSE	HRB	Wed, May 5, 1993	8.69	8.81	8.69	8.75
204	NYSE	HRB	Tue, May 4, 1993	8.72	8.78	8.69	8.69
203	NYSE	HRB	Mon, May 3, 1993	8.63	8.75	8.50	8.75
202	NYSE	HRB	Fri, Apr 30, 1993	8.59	8.72	8.59	8.66
201	NYSE	HRB	Thu, Apr 29, 1993	8.41	8.63	8.38	8.63
200	NYSE	HRB	Wed, Apr 28, 1993	8.50	8.56	8.41	8.44
199	NYSE	HRB	Tue, Apr 27, 1993	8.53	8.56	8.44	8.53
198	NYSE	HRB	Mon, Apr 26, 1993	8.50	8.53	8.44	8.53
197	NYSE	HRB	Fri, Apr 23, 1993	8.50	8.59	8.50	8.56
196	NYSE	HRB	Thu, Apr 22, 1993	8.53	8.69	8.50	8.50
195	NYSE	HRB	Wed, Apr 21, 1993	8.50	8.59	8.44	8.56
194	NYSE	HRB	Tue, Apr 20, 1993	8.38	8.47	8.34	8.44
193	NYSE	HRB	Mon, Apr 19, 1993	8.50	8.59	8.25	8.31
192	NYSE	HRB	Fri, Apr 16, 1993	8.56	8.63	8.38	8.50
191	NYSE	HRB	Thu, Apr 15, 1993	8.63	8.66	8.41	8.56
190	NYSE	HRB	Wed, Apr 14, 1993	8.59	8.69	8.56	8.66
189	NYSE	HRB	Tue, Apr 13, 1993	8.75	8.78	8.59	8.59
188	NYSE	HRB	Mon, Apr 12, 1993	8.69	8.84	8.66	8.78
187	NYSE	HRB	Thu, Apr 8, 1993	8.72	8.72	8.47	8.63
186	NYSE	HRB	Wed, Apr 7, 1993	8.81	8.88	8.66	8.72
185	NYSE	HRB	Tue, Apr 6, 1993	8.97	9.03	8.84	8.84
184	NYSE	HRB	Mon, Apr 5, 1993	9.00	9.09	8.94	9.00
183	NYSE	HRB	Fri, Apr 2, 1993	8.78	9.00	8.78	9.00
182	NYSE	HRB	Thu, Apr 1, 1993	9.19	9.19	8.84	8.88
181	NYSE	HRB	Wed, Mar 31, 1993	9.34	9.34	9.25	9.25
180	NYSE	HRB	Tue, Mar 30, 1993	9.50	9.50	9.31	9.41
179	NYSE	HRB	Mon, Mar 29, 1993	9.25	9.41	9.25	9.34
178	NYSE	HRB	Fri, Mar 26, 1993	9.50	9.50	9.34	9.34
177	NYSE	HRB	Thu, Mar 25, 1993	9.44	9.50	9.38	9.47
176	NYSE	HRB	Wed, Mar 24, 1993	9.41	9.50	9.38	9.44
175	NYSE	HRB	Tue, Mar 23, 1993	9.34	9.44	9.28	9.44
174	NYSE	HRB	Mon, Mar 22, 1993	9.53	9.53	9.31	9.34
173	NYSE	HRB	Fri, Mar 19, 1993	9.53	9.56	9.47	9.50
172	NYSE	HRB	Thu, Mar 18, 1993	9.53	9.56	9.47	9.50
171	NYSE	HRB	Wed, Mar 17, 1993	9.50	9.50	9.47	9.47
170	NYSE	HRB	Tue, Mar 16, 1993	9.53	9.56	9.47	9.50
169	NYSE	HRB	Mon, Mar 15, 1993	9.53	9.63	9.50	9.50
168	NYSE	HRB	Fri, Mar 12, 1993	9.59	9.59	9.50	9.50
167	NYSE	HRB	Thu, Mar 11, 1993	9.63	9.66	9.59	9.59
166	NYSE	HRB	Wed, Mar 10, 1993	9.66	9.69	9.47	9.63
165	NYSE	HRB	Tue, Mar 9, 1993	9.59	9.69	9.53	9.59
164	NYSE	HRB	Mon, Mar 8, 1993	9.53	9.59	9.50	9.59
163	NYSE	HRB	Fri, Mar 5, 1993	9.50	9.66	9.50	9.53
162	NYSE	HRB	Thu, Mar 4, 1993	9.69	9.72	9.31	9.53
161	NYSE	HRB	Wed, Mar 3, 1993	9.69	9.69	9.59	9.66
160	NYSE	HRB	Tue, Mar 2, 1993	9.69	9.81	9.63	9.75
159	NYSE	HRB	Mon, Mar 1, 1993	10.38	10.38	9.38	9.59
158	NYSE	HRB	Fri, Feb 26, 1993	10.63	10.66	10.16	10.34
157	NYSE	HRB	Thu, Feb 25, 1993	10.50	10.69	10.50	10.59
156	NYSE	HRB	Wed, Feb 24, 1993	10.38	10.50	10.31	10.41
155	NYSE	HRB	Tue, Feb 23, 1993	10.06	10.44	10.03	10.41
154	NYSE	HRB	Mon, Feb 22, 1993	10.09	10.13	10.00	10.06
153	NYSE	HRB	Fri, Feb 19, 1993	10.19	10.22	10.03	10.13
152	NYSE	HRB	Thu, Feb 18, 1993	10.38	10.44	10.13	10.19
151	NYSE	HRB	Wed, Feb 17, 1993	9.94	10.13	9.78	10.09
150	NYSE	HRB	Tue, Feb 16, 1993	10.13	10.19	9.91	9.94
149	NYSE	HRB	Fri, Feb 12, 1993	10.22	10.28	10.16	10.19
148	NYSE	HRB	Thu, Feb 11, 1993	10.25	10.44	10.19	10.22
147	NYSE	HRB	Wed, Feb 10, 1993	10.13	10.19	10.06	10.19
146	NYSE	HRB	Tue, Feb 9, 1993	10.31	10.31	10.03	10.13
145	NYSE	HRB	Mon, Feb 8, 1993	10.16	10.34	10.13	10.25
144	NYSE	HRB	Fri, Feb 5, 1993	10.09	10.22	10.06	10.16
143	NYSE	HRB	Thu, Feb 4, 1993	10.00	10.16	9.97	10.16
142	NYSE	HRB	Wed, Feb 3, 1993	9.75	9.91	9.72	9.88
141	NYSE	HRB	Tue, Feb 2, 1993	9.69	9.75	9.66	9.72
140	NYSE	HRB	Mon, Feb 1, 1993	9.50	9.72	9.50	9.72
139	NYSE	HRB	Fri, Jan 29, 1993	9.69	9.72	9.53	9.53
138	NYSE	HRB	Thu, Jan 28, 1993	9.66	9.81	9.66	9.69
137	NYSE	HRB	Wed, Jan 27, 1993	9.53	9.78	9.47	9.69
136	NYSE	HRB	Tue, Jan 26, 1993	9.59	9.63	9.50	9.53
135	NYSE	HRB	Mon, Jan 25, 1993	9.44	9.66	9.44	9.59
134	NYSE	HRB	Fri, Jan 22, 1993	9.38	9.56	9.31	9.38
133	NYSE	HRB	Thu, Jan 21, 1993	9.50	9.50	9.31	9.34
132	NYSE	HRB	Wed, Jan 20, 1993	9.63	9.63	9.47	9.50
131	NYSE	HRB	Tue, Jan 19, 1993	9.66	9.72	9.47	9.63
130	NYSE	HRB	Mon, Jan 18, 1993	9.72	9.75	9.63	9.66
129	NYSE	HRB	Fri, Jan 15, 1993	9.81	9.81	9.72	9.75
128	NYSE	HRB	Thu, Jan 14, 1993	9.84	9.88	9.63	9.72
127	NYSE	HRB	Wed, Jan 13, 1993	9.78	9.81	9.72	9.78
126	NYSE	HRB	Tue, Jan 12, 1993	9.66	9.88	9.63	9.78
125	NYSE	HRB	Mon, Jan 11, 1993	9.63	9.72	9.63	9.66
124	NYSE	HRB	Fri, Jan 8, 1993	9.81	9.84	9.66	9.69
123	NYSE	HRB	Thu, Jan 7, 1993	9.91	9.97	9.78	9.88
122	NYSE	HRB	Wed, Jan 6, 1993	9.88	9.91	9.78	9.84
121	NYSE	HRB	Tue, Jan 5, 1993	10.00	10.03	9.88	9.91
120	NYSE	HRB	Mon, Jan 4, 1993	9.91	9.97	9.81	9.97
119	NYSE	HRB	Thu, Dec 31, 1992	10.09	10.09	9.94	9.94
118	NYSE	HRB	Wed, Dec 30, 1992	9.88	10.09	9.88	10.09
117	NYSE	HRB	Tue, Dec 29, 1992	9.88	10.00	9.81	9.88
116	NYSE	HRB	Mon, Dec 28, 1992	10.16	10.19	9.84	9.88
115	NYSE	HRB	Thu, Dec 24, 1992	10.22	10.25	10.13	10.16
114	NYSE	HRB	Wed, Dec 23, 1992	10.06	10.22	10.06	10.16
113	NYSE	HRB	Tue, Dec 22, 1992	9.91	10.13	9.91	10.06
112	NYSE	HRB	Mon, Dec 21, 1992	9.97	9.97	9.81	9.84
111	NYSE	HRB	Fri, Dec 18, 1992	9.91	9.97	9.84	9.94
110	NYSE	HRB	Thu, Dec 17, 1992	9.47	9.84	9.44	9.84
109	NYSE	HRB	Wed, Dec 16, 1992	9.53	9.59	9.47	9.47
108	NYSE	HRB	Tue, Dec 15, 1992	9.59	9.69	9.47	9.47
107	NYSE	HRB	Mon, Dec 14, 1992	9.72	9.72	9.56	9.59
106	NYSE	HRB	Fri, Dec 11, 1992	9.50	9.75	9.50	9.72
105	NYSE	HRB	Thu, Dec 10, 1992	9.78	9.78	9.53	9.53
104	NYSE	HRB	Wed, Dec 9, 1992	9.75	9.78	9.72	9.78
103	NYSE	HRB	Tue, Dec 8, 1992	9.75	9.75	9.69	9.75
102	NYSE	HRB	Mon, Dec 7, 1992	9.66	9.81	9.66	9.75
101	NYSE	HRB	Fri, Dec 4, 1992	9.78	9.78	9.56	9.69
100	NYSE	HRB	Thu, Dec 3, 1992	9.91	9.94	9.66	9.72
99	NYSE	HRB	Wed, Dec 2, 1992	9.88	9.91	9.78	9.91
98	NYSE	HRB	Tue, Dec 1, 1992	9.84	9.94	9.81	9.88
97	NYSE	HRB	Mon, Nov 30, 1992	9.63	9.88	9.59	9.81
96	NYSE	HRB	Fri, Nov 27, 1992	9.75	9.81	9.66	9.69
95	NYSE	HRB	Wed, Nov 25, 1992	9.81	9.81	9.69	9.75
94	NYSE	HRB	Tue, Nov 24, 1992	9.78	9.91	9.78	9.78
93	NYSE	HRB	Mon, Nov 23, 1992	9.81	9.84	9.75	9.81
92	NYSE	HRB	Fri, Nov 20, 1992	9.84	9.91	9.75	9.81
91	NYSE	HRB	Thu, Nov 19, 1992	9.66	9.75	9.59	9.72
90	NYSE	HRB	Wed, Nov 18, 1992	9.72	9.75	9.66	9.66
89	NYSE	HRB	Tue, Nov 17, 1992	9.72	9.88	9.69	9.72
88	NYSE	HRB	Mon, Nov 16, 1992	9.78	9.84	9.66	9.72
87	NYSE	HRB	Fri, Nov 13, 1992	9.50	9.88	9.50	9.81
86	NYSE	HRB	Thu, Nov 12, 1992	9.53	9.53	9.44	9.53
85	NYSE	HRB	Wed, Nov 11, 1992	9.50	9.56	9.47	9.53
84	NYSE	HRB	Tue, Nov 10, 1992	9.81	9.84	9.63	9.63
83	NYSE	HRB	Mon, Nov 9, 1992	9.69	9.84	9.66	9.81
82	NYSE	HRB	Fri, Nov 6, 1992	9.59	9.78	9.56	9.72
81	NYSE	HRB	Thu, Nov 5, 1992	9.38	9.66	9.34	9.63
80	NYSE	HRB	Wed, Nov 4, 1992	9.50	9.53	9.34	9.34
79	NYSE	HRB	Tue, Nov 3, 1992	9.50	9.53	9.47	9.53
78	NYSE	HRB	Mon, Nov 2, 1992	9.50	9.50	9.38	9.47
77	NYSE	HRB	Fri, Oct 30, 1992	9.59	9.59	9.41	9.41
76	NYSE	HRB	Thu, Oct 29, 1992	9.41	9.59	9.38	9.56
75	NYSE	HRB	Wed, Oct 28, 1992	9.25	9.41	9.19	9.41
74	NYSE	HRB	Tue, Oct 27, 1992	9.16	9.22	9.09	9.19
73	NYSE	HRB	Mon, Oct 26, 1992	9.19	9.19	9.00	9.16
72	NYSE	HRB	Fri, Oct 23, 1992	8.97	9.19	8.94	9.19
71	NYSE	HRB	Thu, Oct 22, 1992	8.69	8.97	8.66	8.94
70	NYSE	HRB	Wed, Oct 21, 1992	8.78	8.81	8.63	8.69
69	NYSE	HRB	Tue, Oct 20, 1992	8.78	8.88	8.75	8.81
68	NYSE	HRB	Mon, Oct 19, 1992	8.25	8.81	8.25	8.81
67	NYSE	HRB	Fri, Oct 16, 1992	8.22	8.28	8.06	8.28
66	NYSE	HRB	Thu, Oct 15, 1992	8.06	8.28	8.06	8.19
65	NYSE	HRB	Wed, Oct 14, 1992	8.34	8.34	8.16	8.25
64	NYSE	HRB	Tue, Oct 13, 1992	8.13	8.34	8.13	8.28
63	NYSE	HRB	Mon, Oct 12, 1992	8.13	8.19	7.91	8.09
62	NYSE	HRB	Fri, Oct 9, 1992	8.19	8.19	8.03	8.09
61	NYSE	HRB	Thu, Oct 8, 1992	8.16	8.25	8.16	8.22
60	NYSE	HRB	Wed, Oct 7, 1992	8.25	8.31	8.13	8.16
59	NYSE	HRB	Tue, Oct 6, 1992	8.28	8.31	8.22	8.28
58	NYSE	HRB	Mon, Oct 5, 1992	8.22	8.28	8.06	8.28
57	NYSE	HRB	Fri, Oct 2, 1992	8.28	8.34	8.19	8.28
56	NYSE	HRB	Thu, Oct 1, 1992	8.25	8.34	8.22	8.31
55	NYSE	HRB	Wed, Sep 30, 1992	8.38	8.41	8.22	8.25
54	NYSE	HRB	Tue, Sep 29, 1992	8.41	8.47	8.16	8.41
53	NYSE	HRB	Mon, Sep 28, 1992	8.19	8.34	8.16	8.34
52	NYSE	HRB	Fri, Sep 25, 1992	8.25	8.28	8.19	8.22
51	NYSE	HRB	Thu, Sep 24, 1992	8.31	8.34	8.22	8.22
50	NYSE	HRB	Wed, Sep 23, 1992	8.28	8.41	8.28	8.31
49	NYSE	HRB	Tue, Sep 22, 1992	8.41	8.44	8.25	8.25
48	NYSE	HRB	Mon, Sep 21, 1992	8.63	8.63	8.47	8.50
47	NYSE	HRB	Fri, Sep 18, 1992	8.69	8.69	8.56	8.59
46	NYSE	HRB	Thu, Sep 17, 1992	8.63	8.66	8.47	8.56
45	NYSE	HRB	Wed, Sep 16, 1992	8.72	8.75	8.56	8.56
44	NYSE	HRB	Tue, Sep 15, 1992	8.81	8.91	8.78	8.78
43	NYSE	HRB	Mon, Sep 14, 1992	8.69	8.84	8.66	8.84
42	NYSE	HRB	Fri, Sep 11, 1992	8.47	8.66	8.44	8.66
41	NYSE	HRB	Thu, Sep 10, 1992	8.25	8.44	8.16	8.44
40	NYSE	HRB	Wed, Sep 9, 1992	8.34	8.44	8.16	8.28
39	NYSE	HRB	Tue, Sep 8, 1992	8.66	8.66	8.44	8.50
38	NYSE	HRB	Fri, Sep 4, 1992	8.72	8.75	8.63	8.69
37	NYSE	HRB	Thu, Sep 3, 1992	8.91	9.00	8.75	8.78
36	NYSE	HRB	Wed, Sep 2, 1992	8.81	8.97	8.75	8.94
35	NYSE	HRB	Tue, Sep 1, 1992	8.81	8.88	8.78	8.81
34	NYSE	HRB	Mon, Aug 31, 1992	8.75	8.88	8.69	8.84
33	NYSE	HRB	Fri, Aug 28, 1992	8.88	8.88	8.66	8.72
32	NYSE	HRB	Thu, Aug 27, 1992	8.88	8.94	8.78	8.88
31	NYSE	HRB	Wed, Aug 26, 1992	8.75	8.84	8.69	8.84
30	NYSE	HRB	Tue, Aug 25, 1992	8.81	8.88	8.59	8.69
29	NYSE	HRB	Mon, Aug 24, 1992	8.84	8.84	8.72	8.78
28	NYSE	HRB	Fri, Aug 21, 1992	8.88	8.97	8.75	8.84
27	NYSE	HRB	Thu, Aug 20, 1992	8.84	8.91	8.75	8.81
26	NYSE	HRB	Wed, Aug 19, 1992	8.75	8.81	8.69	8.75
25	NYSE	HRB	Tue, Aug 18, 1992	8.69	8.81	8.56	8.78
24	NYSE	HRB	Mon, Aug 17, 1992	8.75	8.88	8.56	8.63
23	NYSE	HRB	Fri, Aug 14, 1992	8.59	8.75	8.56	8.75
22	NYSE	HRB	Thu, Aug 13, 1992	8.69	8.75	8.56	8.56
21	NYSE	HRB	Wed, Aug 12, 1992	8.69	8.72	8.63	8.66
20	NYSE	HRB	Tue, Aug 11, 1992	8.63	8.69	8.50	8.63
19	NYSE	HRB	Mon, Aug 10, 1992	8.53	8.63	8.50	8.63
18	NYSE	HRB	Fri, Aug 7, 1992	8.72	8.75	8.53	8.59
17	NYSE	HRB	Thu, Aug 6, 1992	8.59	8.66	8.53	8.63
16	NYSE	HRB	Wed, Aug 5, 1992	8.69	8.69	8.56	8.63
15	NYSE	HRB	Tue, Aug 4, 1992	8.72	8.72	8.63	8.69
14	NYSE	HRB	Mon, Aug 3, 1992	8.66	8.69	8.56	8.66
13	NYSE	HRB	Fri, Jul 31, 1992	8.63	8.63	8.53	8.59
12	NYSE	HRB	Thu, Jul 30, 1992	8.72	8.72	8.59	8.66
11	NYSE	HRB	Wed, Jul 29, 1992	8.59	8.72	8.56	8.66
10	NYSE	HRB	Tue, Jul 28, 1992	8.44	8.59	8.44	8.53
9	NYSE	HRB	Mon, Jul 27, 1992	8.47	8.63	8.44	8.47
8	NYSE	HRB	Fri, Jul 24, 1992	8.56	8.56	8.47	8.53
7	NYSE	HRB	Thu, Jul 23, 1992	8.44	8.56	8.44	8.56
6	NYSE	HRB	Wed, Jul 22, 1992	8.50	8.50	8.44	8.47
5	NYSE	HRB	Tue, Jul 21, 1992	8.50	8.53	8.44	8.53
4	NYSE	HRB	Mon, Jul 20, 1992	8.50	8.50	8.44	8.50
3	NYSE	HRB	Fri, Jul 17, 1992	8.56	8.59	8.50	8.56
2	NYSE	HRB	Thu, Jul 16, 1992	8.53	8.63	8.53	8.59
1	NYSE	HRB	Wed, Jul 15, 1992	8.66	8.66	8.50	8.59
#	Exchange	Symbol	Date	Open	High	Low	Close

H&R Block Inc NYSE:HRB 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