Henry Schein Inc NASDAQ:HSIC Historical Prices

Below are the 7129 trading days of historical prices for HSIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7129	NASDAQ	HSIC	Fri, Mar 1, 2024	76.47	77.69	76.04	76.88
7128	NASDAQ	HSIC	Thu, Feb 29, 2024	76.80	77.24	76.14	76.47
7127	NASDAQ	HSIC	Wed, Feb 28, 2024	78.13	78.13	74.43	76.49
7126	NASDAQ	HSIC	Tue, Feb 27, 2024	79.71	82.63	75.41	77.85
7125	NASDAQ	HSIC	Mon, Feb 26, 2024	79.50	81.46	79.45	80.57
7124	NASDAQ	HSIC	Fri, Feb 23, 2024	77.18	81.21	76.83	79.86
7123	NASDAQ	HSIC	Thu, Feb 22, 2024	75.05	77.40	74.83	77.08
7122	NASDAQ	HSIC	Wed, Feb 21, 2024	75.22	76.36	74.49	75.09
7121	NASDAQ	HSIC	Tue, Feb 20, 2024	75.23	76.13	75.05	75.64
7120	NASDAQ	HSIC	Fri, Feb 16, 2024	75.40	75.88	74.99	75.65
7119	NASDAQ	HSIC	Thu, Feb 15, 2024	74.18	76.31	74.18	75.50
7118	NASDAQ	HSIC	Wed, Feb 14, 2024	73.61	73.78	72.81	73.68
7117	NASDAQ	HSIC	Tue, Feb 13, 2024	75.24	75.36	72.69	73.25
7116	NASDAQ	HSIC	Mon, Feb 12, 2024	73.80	75.77	73.80	75.73
7115	NASDAQ	HSIC	Fri, Feb 9, 2024	74.86	75.62	73.43	73.72
7114	NASDAQ	HSIC	Thu, Feb 8, 2024	73.43	75.20	72.98	74.90
7113	NASDAQ	HSIC	Wed, Feb 7, 2024	76.25	76.31	75.15	75.26
7112	NASDAQ	HSIC	Tue, Feb 6, 2024	75.39	76.33	75.10	76.09
7111	NASDAQ	HSIC	Mon, Feb 5, 2024	75.80	76.07	74.24	74.91
7110	NASDAQ	HSIC	Fri, Feb 2, 2024	75.52	76.69	75.31	76.14
7109	NASDAQ	HSIC	Thu, Feb 1, 2024	74.89	75.76	74.47	75.73
7108	NASDAQ	HSIC	Wed, Jan 31, 2024	75.24	75.48	74.72	74.84
7107	NASDAQ	HSIC	Tue, Jan 30, 2024	75.23	75.50	74.71	74.78
7106	NASDAQ	HSIC	Mon, Jan 29, 2024	74.25	75.24	73.85	75.23
7105	NASDAQ	HSIC	Fri, Jan 26, 2024	74.51	74.73	73.85	74.20
7104	NASDAQ	HSIC	Thu, Jan 25, 2024	73.32	74.19	73.32	74.04
7103	NASDAQ	HSIC	Wed, Jan 24, 2024	74.36	75.39	73.18	73.26
7102	NASDAQ	HSIC	Tue, Jan 23, 2024	74.84	75.27	74.00	74.20
7101	NASDAQ	HSIC	Mon, Jan 22, 2024	73.80	75.03	73.75	74.84
7100	NASDAQ	HSIC	Fri, Jan 19, 2024	74.56	75.04	73.89	74.04
7099	NASDAQ	HSIC	Thu, Jan 18, 2024	72.48	74.27	72.16	74.25
7098	NASDAQ	HSIC	Wed, Jan 17, 2024	73.02	74.47	72.15	72.58
7097	NASDAQ	HSIC	Tue, Jan 16, 2024	73.42	73.80	72.17	72.99
7096	NASDAQ	HSIC	Fri, Jan 12, 2024	74.18	74.70	73.56	73.76
7095	NASDAQ	HSIC	Thu, Jan 11, 2024	74.65	75.04	73.23	73.95
7094	NASDAQ	HSIC	Wed, Jan 10, 2024	74.97	75.98	74.58	74.73
7093	NASDAQ	HSIC	Tue, Jan 9, 2024	75.16	76.05	74.87	75.06
7092	NASDAQ	HSIC	Mon, Jan 8, 2024	74.00	75.43	74.00	75.39
7091	NASDAQ	HSIC	Fri, Jan 5, 2024	74.90	75.42	73.33	73.90
7090	NASDAQ	HSIC	Thu, Jan 4, 2024	74.74	75.02	73.83	74.80
7089	NASDAQ	HSIC	Wed, Jan 3, 2024	75.56	75.85	74.33	74.62
7088	NASDAQ	HSIC	Tue, Jan 2, 2024	75.20	76.33	75.00	75.56
7087	NASDAQ	HSIC	Fri, Dec 29, 2023	75.91	76.28	74.76	75.71
7086	NASDAQ	HSIC	Thu, Dec 28, 2023	75.92	76.64	75.89	76.06
7085	NASDAQ	HSIC	Wed, Dec 27, 2023	75.43	76.12	75.04	75.84
7084	NASDAQ	HSIC	Tue, Dec 26, 2023	74.73	75.48	74.62	75.42
7083	NASDAQ	HSIC	Fri, Dec 22, 2023	75.25	75.25	74.57	74.92
7082	NASDAQ	HSIC	Thu, Dec 21, 2023	73.78	75.04	73.48	74.99
7081	NASDAQ	HSIC	Wed, Dec 20, 2023	74.26	74.81	73.39	73.40
7080	NASDAQ	HSIC	Tue, Dec 19, 2023	73.89	74.61	73.17	74.12
7079	NASDAQ	HSIC	Mon, Dec 18, 2023	74.78	74.95	73.41	73.75
7078	NASDAQ	HSIC	Fri, Dec 15, 2023	74.57	75.50	74.12	74.15
7077	NASDAQ	HSIC	Thu, Dec 14, 2023	74.32	75.44	73.46	75.26
7076	NASDAQ	HSIC	Wed, Dec 13, 2023	72.25	74.12	72.00	74.03
7075	NASDAQ	HSIC	Tue, Dec 12, 2023	72.81	73.31	72.04	72.29
7074	NASDAQ	HSIC	Mon, Dec 11, 2023	71.72	72.17	70.35	71.41
7073	NASDAQ	HSIC	Fri, Dec 8, 2023	71.60	72.31	71.50	71.91
7072	NASDAQ	HSIC	Thu, Dec 7, 2023	70.70	72.53	70.17	71.54
7071	NASDAQ	HSIC	Wed, Dec 6, 2023	69.89	70.99	69.10	70.62
7070	NASDAQ	HSIC	Tue, Dec 5, 2023	69.06	70.38	68.77	69.88
7069	NASDAQ	HSIC	Mon, Dec 4, 2023	69.40	70.01	68.82	69.31
7068	NASDAQ	HSIC	Fri, Dec 1, 2023	66.84	69.84	66.81	69.54
7067	NASDAQ	HSIC	Thu, Nov 30, 2023	66.63	66.82	65.22	66.73
7066	NASDAQ	HSIC	Wed, Nov 29, 2023	66.92	67.53	66.26	66.66
7065	NASDAQ	HSIC	Tue, Nov 28, 2023	67.87	68.23	67.33	67.41
7064	NASDAQ	HSIC	Mon, Nov 27, 2023	69.52	69.80	67.97	67.98
7063	NASDAQ	HSIC	Fri, Nov 24, 2023	69.10	69.80	69.05	69.67
7062	NASDAQ	HSIC	Wed, Nov 22, 2023	69.29	69.83	68.80	69.40
7061	NASDAQ	HSIC	Tue, Nov 21, 2023	68.66	69.42	68.46	68.92
7060	NASDAQ	HSIC	Mon, Nov 20, 2023	68.89	69.13	68.30	68.61
7059	NASDAQ	HSIC	Fri, Nov 17, 2023	69.15	69.43	68.64	68.75
7058	NASDAQ	HSIC	Thu, Nov 16, 2023	67.71	69.02	67.71	68.76
7057	NASDAQ	HSIC	Wed, Nov 15, 2023	68.99	69.63	67.49	67.59
7056	NASDAQ	HSIC	Tue, Nov 14, 2023	68.07	69.07	66.70	68.90
7055	NASDAQ	HSIC	Mon, Nov 13, 2023	64.86	69.06	64.11	67.50
7054	NASDAQ	HSIC	Fri, Nov 10, 2023	63.75	64.34	63.11	64.07
7053	NASDAQ	HSIC	Thu, Nov 9, 2023	63.43	64.26	62.12	62.16
7052	NASDAQ	HSIC	Wed, Nov 8, 2023	63.32	64.18	63.09	63.43
7051	NASDAQ	HSIC	Tue, Nov 7, 2023	62.50	63.11	62.05	62.96
7050	NASDAQ	HSIC	Mon, Nov 6, 2023	62.77	63.47	62.51	62.63
7049	NASDAQ	HSIC	Fri, Nov 3, 2023	62.41	63.05	62.00	62.40
7048	NASDAQ	HSIC	Thu, Nov 2, 2023	62.50	62.54	60.01	61.89
7047	NASDAQ	HSIC	Wed, Nov 1, 2023	64.94	65.31	63.29	64.07
7046	NASDAQ	HSIC	Tue, Oct 31, 2023	66.53	67.01	64.77	64.98
7045	NASDAQ	HSIC	Mon, Oct 30, 2023	66.51	67.00	65.36	66.15
7044	NASDAQ	HSIC	Fri, Oct 27, 2023	66.62	66.76	65.56	66.41
7043	NASDAQ	HSIC	Thu, Oct 26, 2023	67.25	67.27	65.95	66.51
7042	NASDAQ	HSIC	Wed, Oct 25, 2023	67.05	67.85	66.45	67.77
7041	NASDAQ	HSIC	Tue, Oct 24, 2023	67.45	67.95	67.20	67.30
7040	NASDAQ	HSIC	Mon, Oct 23, 2023	68.18	68.62	67.14	67.41
7039	NASDAQ	HSIC	Fri, Oct 20, 2023	68.86	68.99	68.05	68.31
7038	NASDAQ	HSIC	Thu, Oct 19, 2023	70.49	70.57	68.00	68.75
7037	NASDAQ	HSIC	Wed, Oct 18, 2023	71.48	71.54	70.62	70.67
7036	NASDAQ	HSIC	Tue, Oct 17, 2023	71.90	72.23	71.06	71.35
7035	NASDAQ	HSIC	Mon, Oct 16, 2023	71.35	72.56	70.17	71.80
7034	NASDAQ	HSIC	Fri, Oct 13, 2023	72.61	73.61	72.49	73.35
7033	NASDAQ	HSIC	Thu, Oct 12, 2023	73.64	73.64	72.06	72.56
7032	NASDAQ	HSIC	Wed, Oct 11, 2023	74.12	74.35	72.75	73.44
7031	NASDAQ	HSIC	Tue, Oct 10, 2023	74.08	74.80	73.81	74.20
7030	NASDAQ	HSIC	Mon, Oct 9, 2023	74.10	74.27	73.67	74.01
7029	NASDAQ	HSIC	Fri, Oct 6, 2023	73.55	74.90	73.36	74.36
7028	NASDAQ	HSIC	Thu, Oct 5, 2023	74.01	74.36	73.10	73.66
7027	NASDAQ	HSIC	Wed, Oct 4, 2023	73.31	74.32	72.81	74.16
7026	NASDAQ	HSIC	Tue, Oct 3, 2023	73.03	74.27	72.96	73.03
7025	NASDAQ	HSIC	Mon, Oct 2, 2023	74.16	74.23	72.54	73.30
7024	NASDAQ	HSIC	Fri, Sep 29, 2023	74.36	74.52	73.86	74.25
7023	NASDAQ	HSIC	Thu, Sep 28, 2023	73.34	74.37	73.34	74.25
7022	NASDAQ	HSIC	Wed, Sep 27, 2023	74.54	74.75	73.00	73.26
7021	NASDAQ	HSIC	Tue, Sep 26, 2023	73.71	74.76	73.45	74.52
7020	NASDAQ	HSIC	Mon, Sep 25, 2023	72.92	73.80	72.68	73.75
7019	NASDAQ	HSIC	Fri, Sep 22, 2023	73.62	73.79	73.01	73.11
7018	NASDAQ	HSIC	Thu, Sep 21, 2023	74.29	74.38	73.68	73.69
7017	NASDAQ	HSIC	Wed, Sep 20, 2023	74.22	75.50	74.14	74.47
7016	NASDAQ	HSIC	Tue, Sep 19, 2023	73.93	74.45	73.44	73.86
7015	NASDAQ	HSIC	Mon, Sep 18, 2023	74.25	74.66	73.78	74.06
7014	NASDAQ	HSIC	Fri, Sep 15, 2023	74.29	75.31	74.08	74.41
7013	NASDAQ	HSIC	Thu, Sep 14, 2023	73.70	74.74	73.70	74.45
7012	NASDAQ	HSIC	Wed, Sep 13, 2023	74.76	74.88	73.11	73.21
7011	NASDAQ	HSIC	Tue, Sep 12, 2023	74.12	75.21	73.98	74.82
7010	NASDAQ	HSIC	Mon, Sep 11, 2023	74.28	74.28	74.28	74.28
7009	NASDAQ	HSIC	Fri, Sep 8, 2023	74.30	74.59	73.78	73.88
7008	NASDAQ	HSIC	Thu, Sep 7, 2023	74.29	74.66	73.51	74.19
7007	NASDAQ	HSIC	Wed, Sep 6, 2023	74.50	74.67	73.90	74.12
7006	NASDAQ	HSIC	Tue, Sep 5, 2023	76.17	76.65	74.74	74.80
7005	NASDAQ	HSIC	Fri, Sep 1, 2023	76.88	77.08	76.07	76.35
7004	NASDAQ	HSIC	Thu, Aug 31, 2023	77.53	77.71	76.40	76.54
7003	NASDAQ	HSIC	Wed, Aug 30, 2023	78.23	78.23	76.86	77.50
7002	NASDAQ	HSIC	Tue, Aug 29, 2023	78.00	78.45	77.72	78.33
7001	NASDAQ	HSIC	Mon, Aug 28, 2023	77.05	78.20	76.64	77.99
7000	NASDAQ	HSIC	Fri, Aug 25, 2023	76.34	77.31	76.22	76.85
6999	NASDAQ	HSIC	Thu, Aug 24, 2023	76.25	77.28	76.19	76.20
6998	NASDAQ	HSIC	Wed, Aug 23, 2023	76.44	76.92	76.02	76.27
6997	NASDAQ	HSIC	Tue, Aug 22, 2023	76.43	77.23	76.07	76.25
6996	NASDAQ	HSIC	Mon, Aug 21, 2023	76.53	76.99	76.20	76.44
6995	NASDAQ	HSIC	Fri, Aug 18, 2023	76.20	77.29	76.09	76.52
6994	NASDAQ	HSIC	Thu, Aug 17, 2023	75.57	76.77	75.57	76.47
6993	NASDAQ	HSIC	Wed, Aug 16, 2023	75.66	76.38	75.66	75.79
6992	NASDAQ	HSIC	Tue, Aug 15, 2023	76.74	77.01	75.60	75.83
6991	NASDAQ	HSIC	Mon, Aug 14, 2023	76.46	77.26	76.31	77.10
6990	NASDAQ	HSIC	Fri, Aug 11, 2023	76.21	77.13	75.98	76.65
6989	NASDAQ	HSIC	Thu, Aug 10, 2023	77.49	77.83	76.33	76.46
6988	NASDAQ	HSIC	Wed, Aug 9, 2023	75.80	77.91	75.61	77.42
6987	NASDAQ	HSIC	Tue, Aug 8, 2023	75.68	76.92	75.41	75.94
6986	NASDAQ	HSIC	Mon, Aug 7, 2023	79.15	79.49	74.48	75.87
6985	NASDAQ	HSIC	Fri, Aug 4, 2023	77.83	78.72	77.69	78.09
6984	NASDAQ	HSIC	Thu, Aug 3, 2023	79.69	79.92	78.27	78.31
6983	NASDAQ	HSIC	Wed, Aug 2, 2023	78.69	79.83	78.51	79.71
6982	NASDAQ	HSIC	Tue, Aug 1, 2023	78.70	79.61	78.70	78.82
6981	NASDAQ	HSIC	Mon, Jul 31, 2023	79.59	79.69	78.55	78.79
6980	NASDAQ	HSIC	Fri, Jul 28, 2023	80.28	80.28	78.88	79.67
6979	NASDAQ	HSIC	Thu, Jul 27, 2023	79.96	80.60	79.34	79.45
6978	NASDAQ	HSIC	Wed, Jul 26, 2023	80.09	80.36	79.25	79.82
6977	NASDAQ	HSIC	Tue, Jul 25, 2023	79.38	80.28	79.17	80.14
6976	NASDAQ	HSIC	Mon, Jul 24, 2023	80.12	80.12	78.67	79.41
6975	NASDAQ	HSIC	Fri, Jul 21, 2023	80.18	80.46	79.67	79.92
6974	NASDAQ	HSIC	Thu, Jul 20, 2023	80.26	80.55	79.52	79.91
6973	NASDAQ	HSIC	Wed, Jul 19, 2023	79.26	80.58	77.58	79.46
6972	NASDAQ	HSIC	Tue, Jul 18, 2023	80.01	80.63	78.81	79.24
6971	NASDAQ	HSIC	Mon, Jul 17, 2023	79.97	80.51	79.36	80.23
6970	NASDAQ	HSIC	Fri, Jul 14, 2023	82.23	82.27	80.11	80.39
6969	NASDAQ	HSIC	Thu, Jul 13, 2023	81.65	82.32	81.24	82.07
6968	NASDAQ	HSIC	Wed, Jul 12, 2023	82.32	82.62	81.49	81.53
6967	NASDAQ	HSIC	Tue, Jul 11, 2023	80.14	81.78	80.14	81.73
6966	NASDAQ	HSIC	Mon, Jul 10, 2023	78.50	80.97	78.49	80.04
6965	NASDAQ	HSIC	Fri, Jul 7, 2023	78.82	79.26	78.54	78.66
6964	NASDAQ	HSIC	Thu, Jul 6, 2023	78.64	79.10	77.95	78.81
6963	NASDAQ	HSIC	Wed, Jul 5, 2023	79.39	79.80	79.04	79.43
6962	NASDAQ	HSIC	Mon, Jul 3, 2023	80.26	80.41	79.39	79.51
6961	NASDAQ	HSIC	Fri, Jun 30, 2023	80.97	81.40	80.57	81.10
6960	NASDAQ	HSIC	Thu, Jun 29, 2023	79.94	80.91	79.83	80.90
6959	NASDAQ	HSIC	Wed, Jun 28, 2023	80.13	80.13	79.40	79.94
6958	NASDAQ	HSIC	Tue, Jun 27, 2023	79.44	80.24	79.10	80.13
6957	NASDAQ	HSIC	Mon, Jun 26, 2023	78.94	80.05	78.79	79.73
6956	NASDAQ	HSIC	Fri, Jun 23, 2023	79.52	80.06	78.68	78.90
6955	NASDAQ	HSIC	Thu, Jun 22, 2023	79.72	80.06	78.25	79.71
6954	NASDAQ	HSIC	Wed, Jun 21, 2023	78.51	80.21	78.51	79.68
6953	NASDAQ	HSIC	Tue, Jun 20, 2023	77.43	78.33	77.10	77.89
6952	NASDAQ	HSIC	Fri, Jun 16, 2023	76.21	78.50	75.89	78.02
6951	NASDAQ	HSIC	Thu, Jun 15, 2023	74.98	75.93	74.65	75.79
6950	NASDAQ	HSIC	Wed, Jun 14, 2023	76.45	76.50	74.53	74.81
6949	NASDAQ	HSIC	Tue, Jun 13, 2023	75.56	76.19	75.33	76.01
6948	NASDAQ	HSIC	Mon, Jun 12, 2023	75.00	75.67	74.70	75.54
6947	NASDAQ	HSIC	Fri, Jun 9, 2023	74.94	75.31	74.52	74.86
6946	NASDAQ	HSIC	Thu, Jun 8, 2023	75.18	75.92	73.97	74.94
6945	NASDAQ	HSIC	Wed, Jun 7, 2023	75.51	75.86	75.01	75.26
6944	NASDAQ	HSIC	Tue, Jun 6, 2023	75.11	75.53	74.54	75.37
6943	NASDAQ	HSIC	Mon, Jun 5, 2023	74.13	75.53	73.67	75.26
6942	NASDAQ	HSIC	Fri, Jun 2, 2023	73.76	74.67	73.50	74.42
6941	NASDAQ	HSIC	Thu, Jun 1, 2023	74.28	74.28	73.21	73.43
6940	NASDAQ	HSIC	Wed, May 31, 2023	73.89	74.70	72.88	73.90
6939	NASDAQ	HSIC	Tue, May 30, 2023	74.61	74.91	73.81	74.12
6938	NASDAQ	HSIC	Fri, May 26, 2023	74.93	75.97	74.35	74.92
6937	NASDAQ	HSIC	Thu, May 25, 2023	75.16	75.40	74.31	75.08
6936	NASDAQ	HSIC	Wed, May 24, 2023	75.12	76.38	74.79	75.56
6935	NASDAQ	HSIC	Tue, May 23, 2023	77.25	77.66	76.68	76.85
6934	NASDAQ	HSIC	Mon, May 22, 2023	76.87	77.84	76.01	77.46
6933	NASDAQ	HSIC	Fri, May 19, 2023	76.93	77.40	76.55	76.92
6932	NASDAQ	HSIC	Thu, May 18, 2023	76.10	76.82	75.73	76.55
6931	NASDAQ	HSIC	Wed, May 17, 2023	77.21	77.70	76.17	76.53
6930	NASDAQ	HSIC	Tue, May 16, 2023	77.68	78.39	76.46	77.09
6929	NASDAQ	HSIC	Mon, May 15, 2023	76.57	78.27	76.51	78.21
6928	NASDAQ	HSIC	Fri, May 12, 2023	77.00	77.02	75.93	76.43
6927	NASDAQ	HSIC	Thu, May 11, 2023	75.84	77.34	74.84	76.93
6926	NASDAQ	HSIC	Wed, May 10, 2023	75.26	76.33	74.69	76.22
6925	NASDAQ	HSIC	Tue, May 9, 2023	78.24	78.43	73.84	74.83
6924	NASDAQ	HSIC	Mon, May 8, 2023	79.25	80.05	79.15	79.80
6923	NASDAQ	HSIC	Fri, May 5, 2023	79.77	81.59	79.16	79.75
6922	NASDAQ	HSIC	Thu, May 4, 2023	79.79	80.38	77.82	79.13
6921	NASDAQ	HSIC	Wed, May 3, 2023	80.71	81.59	79.94	80.01
6920	NASDAQ	HSIC	Tue, May 2, 2023	81.90	82.17	79.46	80.48
6919	NASDAQ	HSIC	Mon, May 1, 2023	80.81	82.61	80.81	82.40
6918	NASDAQ	HSIC	Fri, Apr 28, 2023	81.05	81.62	80.43	80.81
6917	NASDAQ	HSIC	Thu, Apr 27, 2023	81.21	81.66	80.36	81.19
6916	NASDAQ	HSIC	Wed, Apr 26, 2023	83.15	83.15	81.17	81.21
6915	NASDAQ	HSIC	Tue, Apr 25, 2023	84.70	85.39	83.28	83.63
6914	NASDAQ	HSIC	Mon, Apr 24, 2023	84.57	85.25	84.46	85.07
6913	NASDAQ	HSIC	Fri, Apr 21, 2023	83.29	84.80	83.29	84.65
6912	NASDAQ	HSIC	Thu, Apr 20, 2023	82.77	83.05	82.58	83.01
6911	NASDAQ	HSIC	Wed, Apr 19, 2023	82.66	83.15	82.04	82.95
6910	NASDAQ	HSIC	Tue, Apr 18, 2023	83.23	83.50	82.60	82.70
6909	NASDAQ	HSIC	Mon, Apr 17, 2023	82.40	83.03	82.30	82.85
6908	NASDAQ	HSIC	Fri, Apr 14, 2023	82.64	83.15	82.19	82.43
6907	NASDAQ	HSIC	Thu, Apr 13, 2023	82.27	82.74	81.98	82.57
6906	NASDAQ	HSIC	Wed, Apr 12, 2023	85.65	85.65	82.03	82.17
6905	NASDAQ	HSIC	Tue, Apr 11, 2023	83.91	85.75	83.91	85.22
6904	NASDAQ	HSIC	Mon, Apr 10, 2023	84.34	84.64	83.32	83.89
6903	NASDAQ	HSIC	Thu, Apr 6, 2023	84.21	84.86	83.65	84.73
6902	NASDAQ	HSIC	Wed, Apr 5, 2023	82.64	84.00	82.40	83.98
6901	NASDAQ	HSIC	Tue, Apr 4, 2023	82.12	82.54	81.77	82.49
6900	NASDAQ	HSIC	Mon, Apr 3, 2023	81.54	82.04	81.19	81.83
6899	NASDAQ	HSIC	Fri, Mar 31, 2023	80.33	81.63	80.31	81.54
6898	NASDAQ	HSIC	Thu, Mar 30, 2023	80.05	80.71	80.04	80.12
6897	NASDAQ	HSIC	Wed, Mar 29, 2023	79.85	80.37	79.44	79.75
6896	NASDAQ	HSIC	Tue, Mar 28, 2023	79.32	80.14	78.68	79.65
6895	NASDAQ	HSIC	Mon, Mar 27, 2023	80.10	80.99	79.52	79.64
6894	NASDAQ	HSIC	Fri, Mar 24, 2023	78.13	79.25	78.04	79.17
6893	NASDAQ	HSIC	Thu, Mar 23, 2023	78.35	79.10	77.46	78.13
6892	NASDAQ	HSIC	Wed, Mar 22, 2023	80.21	80.55	78.40	78.45
6891	NASDAQ	HSIC	Tue, Mar 21, 2023	79.23	80.50	79.08	80.24
6890	NASDAQ	HSIC	Mon, Mar 20, 2023	77.43	79.00	77.42	78.82
6889	NASDAQ	HSIC	Fri, Mar 17, 2023	78.37	78.37	76.93	77.27
6888	NASDAQ	HSIC	Thu, Mar 16, 2023	76.85	78.73	76.85	78.15
6887	NASDAQ	HSIC	Wed, Mar 15, 2023	76.66	78.06	76.41	77.49
6886	NASDAQ	HSIC	Tue, Mar 14, 2023	78.19	79.00	77.22	77.77
6885	NASDAQ	HSIC	Mon, Mar 13, 2023	76.79	77.69	76.26	77.56
6884	NASDAQ	HSIC	Fri, Mar 10, 2023	77.47	78.13	76.51	77.04
6883	NASDAQ	HSIC	Thu, Mar 9, 2023	78.07	78.30	76.90	77.25
6882	NASDAQ	HSIC	Wed, Mar 8, 2023	77.45	78.02	77.31	77.81
6881	NASDAQ	HSIC	Tue, Mar 7, 2023	78.78	79.00	77.62	77.65
6880	NASDAQ	HSIC	Mon, Mar 6, 2023	78.47	79.12	78.05	78.56
6879	NASDAQ	HSIC	Fri, Mar 3, 2023	78.30	78.96	77.47	78.90
6878	NASDAQ	HSIC	Thu, Mar 2, 2023	77.07	78.03	76.55	77.89
6877	NASDAQ	HSIC	Wed, Mar 1, 2023	77.78	78.52	76.96	77.75
6876	NASDAQ	HSIC	Tue, Feb 28, 2023	78.22	79.47	78.07	78.31
6875	NASDAQ	HSIC	Mon, Feb 27, 2023	81.58	82.38	77.93	78.36
6874	NASDAQ	HSIC	Fri, Feb 24, 2023	80.85	81.28	80.08	80.82
6873	NASDAQ	HSIC	Thu, Feb 23, 2023	81.76	82.75	81.32	81.52
6872	NASDAQ	HSIC	Wed, Feb 22, 2023	82.25	82.71	81.56	81.79
6871	NASDAQ	HSIC	Tue, Feb 21, 2023	82.54	82.96	81.41	82.00
6870	NASDAQ	HSIC	Fri, Feb 17, 2023	82.36	83.94	82.18	83.14
6869	NASDAQ	HSIC	Thu, Feb 16, 2023	86.26	86.92	81.68	82.82
6868	NASDAQ	HSIC	Wed, Feb 15, 2023	88.17	89.00	87.92	88.64
6867	NASDAQ	HSIC	Tue, Feb 14, 2023	87.34	89.60	87.34	88.98
6866	NASDAQ	HSIC	Mon, Feb 13, 2023	88.08	89.42	87.80	88.82
6865	NASDAQ	HSIC	Fri, Feb 10, 2023	85.43	86.68	85.30	86.08
6864	NASDAQ	HSIC	Thu, Feb 9, 2023	86.74	87.38	85.45	85.76
6863	NASDAQ	HSIC	Wed, Feb 8, 2023	86.73	87.65	86.09	86.74
6862	NASDAQ	HSIC	Tue, Feb 7, 2023	85.62	87.51	85.33	87.14
6861	NASDAQ	HSIC	Mon, Feb 6, 2023	86.86	87.67	85.82	86.23
6860	NASDAQ	HSIC	Fri, Feb 3, 2023	88.47	89.10	86.44	86.76
6859	NASDAQ	HSIC	Thu, Feb 2, 2023	87.11	89.72	86.49	89.08
6858	NASDAQ	HSIC	Wed, Feb 1, 2023	85.94	87.84	85.68	87.06
6857	NASDAQ	HSIC	Tue, Jan 31, 2023	85.45	86.16	85.09	86.15
6856	NASDAQ	HSIC	Mon, Jan 30, 2023	85.96	86.35	85.15	85.29
6855	NASDAQ	HSIC	Fri, Jan 27, 2023	85.19	86.51	84.59	86.14
6854	NASDAQ	HSIC	Thu, Jan 26, 2023	83.69	85.84	83.69	85.51
6853	NASDAQ	HSIC	Wed, Jan 25, 2023	80.16	83.79	80.10	83.75
6852	NASDAQ	HSIC	Tue, Jan 24, 2023	81.28	81.70	80.48	80.75
6851	NASDAQ	HSIC	Mon, Jan 23, 2023	81.04	82.32	80.70	81.28
6850	NASDAQ	HSIC	Fri, Jan 20, 2023	80.49	81.09	80.27	80.86
6849	NASDAQ	HSIC	Thu, Jan 19, 2023	79.98	80.55	78.84	80.22
6848	NASDAQ	HSIC	Wed, Jan 18, 2023	80.83	81.31	80.23	80.32
6847	NASDAQ	HSIC	Tue, Jan 17, 2023	80.53	81.04	80.23	80.86
6846	NASDAQ	HSIC	Fri, Jan 13, 2023	79.34	80.48	79.09	80.37
6845	NASDAQ	HSIC	Thu, Jan 12, 2023	80.93	81.01	79.24	79.51
6844	NASDAQ	HSIC	Wed, Jan 11, 2023	80.49	80.89	79.84	80.62
6843	NASDAQ	HSIC	Tue, Jan 10, 2023	80.69	80.79	79.38	79.97
6842	NASDAQ	HSIC	Mon, Jan 9, 2023	81.81	82.25	80.25	80.53
6841	NASDAQ	HSIC	Fri, Jan 6, 2023	80.82	81.86	80.08	81.61
6840	NASDAQ	HSIC	Thu, Jan 5, 2023	81.98	82.47	79.47	80.03
6839	NASDAQ	HSIC	Wed, Jan 4, 2023	80.02	82.77	80.02	82.39
6838	NASDAQ	HSIC	Tue, Jan 3, 2023	79.65	80.24	78.70	79.60
6837	NASDAQ	HSIC	Fri, Dec 30, 2022	80.15	80.37	79.23	79.87
6836	NASDAQ	HSIC	Thu, Dec 29, 2022	79.63	80.89	79.63	80.61
6835	NASDAQ	HSIC	Wed, Dec 28, 2022	80.87	80.98	79.37	79.46
6834	NASDAQ	HSIC	Tue, Dec 27, 2022	80.55	81.24	80.16	80.53
6833	NASDAQ	HSIC	Fri, Dec 23, 2022	80.27	80.64	79.73	80.64
6832	NASDAQ	HSIC	Thu, Dec 22, 2022	80.51	80.65	79.37	80.54
6831	NASDAQ	HSIC	Wed, Dec 21, 2022	80.71	81.25	80.17	81.01
6830	NASDAQ	HSIC	Tue, Dec 20, 2022	80.39	81.06	79.95	80.57
6829	NASDAQ	HSIC	Mon, Dec 19, 2022	80.67	81.79	80.61	80.69
6828	NASDAQ	HSIC	Fri, Dec 16, 2022	81.38	81.80	79.83	80.66
6827	NASDAQ	HSIC	Thu, Dec 15, 2022	82.17	82.81	81.61	82.11
6826	NASDAQ	HSIC	Wed, Dec 14, 2022	83.02	83.88	81.33	83.17
6825	NASDAQ	HSIC	Tue, Dec 13, 2022	83.74	84.35	82.55	83.28
6824	NASDAQ	HSIC	Mon, Dec 12, 2022	81.01	81.97	80.39	81.95
6823	NASDAQ	HSIC	Fri, Dec 9, 2022	80.82	81.91	79.88	81.20
6822	NASDAQ	HSIC	Thu, Dec 8, 2022	81.63	82.03	80.96	81.32
6821	NASDAQ	HSIC	Wed, Dec 7, 2022	80.91	81.88	80.54	81.40
6820	NASDAQ	HSIC	Tue, Dec 6, 2022	81.33	81.79	80.19	80.64
6819	NASDAQ	HSIC	Mon, Dec 5, 2022	82.58	83.04	81.38	81.47
6818	NASDAQ	HSIC	Fri, Dec 2, 2022	82.31	83.52	80.79	83.29
6817	NASDAQ	HSIC	Thu, Dec 1, 2022	81.59	83.12	80.24	82.95
6816	NASDAQ	HSIC	Wed, Nov 30, 2022	80.37	80.93	79.09	80.92
6815	NASDAQ	HSIC	Tue, Nov 29, 2022	80.22	81.12	80.00	80.60
6814	NASDAQ	HSIC	Mon, Nov 28, 2022	81.15	81.51	80.06	80.28
6813	NASDAQ	HSIC	Fri, Nov 25, 2022	80.64	81.90	80.21	81.44
6812	NASDAQ	HSIC	Wed, Nov 23, 2022	79.93	80.86	79.78	80.40
6811	NASDAQ	HSIC	Tue, Nov 22, 2022	79.52	80.27	78.36	80.00
6810	NASDAQ	HSIC	Mon, Nov 21, 2022	78.70	80.40	78.70	79.11
6809	NASDAQ	HSIC	Fri, Nov 18, 2022	79.95	80.68	78.63	78.91
6808	NASDAQ	HSIC	Thu, Nov 17, 2022	78.56	79.37	78.02	79.20
6807	NASDAQ	HSIC	Wed, Nov 16, 2022	79.35	79.92	78.53	79.12
6806	NASDAQ	HSIC	Tue, Nov 15, 2022	78.46	80.14	78.36	79.35
6805	NASDAQ	HSIC	Mon, Nov 14, 2022	78.16	79.16	77.80	77.83
6804	NASDAQ	HSIC	Fri, Nov 11, 2022	77.68	79.61	77.01	78.63
6803	NASDAQ	HSIC	Thu, Nov 10, 2022	76.08	77.54	75.69	77.32
6802	NASDAQ	HSIC	Wed, Nov 9, 2022	73.40	75.24	72.96	74.43
6801	NASDAQ	HSIC	Tue, Nov 8, 2022	74.07	74.94	73.17	73.82
6800	NASDAQ	HSIC	Mon, Nov 7, 2022	72.80	74.62	72.64	74.25
6799	NASDAQ	HSIC	Fri, Nov 4, 2022	71.25	72.77	70.74	72.69
6798	NASDAQ	HSIC	Thu, Nov 3, 2022	69.17	71.69	68.04	71.05
6797	NASDAQ	HSIC	Wed, Nov 2, 2022	71.45	71.62	69.52	69.68
6796	NASDAQ	HSIC	Tue, Nov 1, 2022	68.59	73.52	68.23	71.74
6795	NASDAQ	HSIC	Mon, Oct 31, 2022	69.62	70.00	66.46	68.46
6794	NASDAQ	HSIC	Fri, Oct 28, 2022	70.27	70.74	69.63	70.13
6793	NASDAQ	HSIC	Thu, Oct 27, 2022	70.00	71.07	69.78	70.09
6792	NASDAQ	HSIC	Wed, Oct 26, 2022	70.48	72.08	70.37	71.17
6791	NASDAQ	HSIC	Tue, Oct 25, 2022	70.19	70.52	69.53	69.67
6790	NASDAQ	HSIC	Mon, Oct 24, 2022	70.76	71.71	70.20	70.31
6789	NASDAQ	HSIC	Fri, Oct 21, 2022	67.19	70.46	66.98	70.24
6788	NASDAQ	HSIC	Thu, Oct 20, 2022	67.94	68.13	67.36	67.67
6787	NASDAQ	HSIC	Wed, Oct 19, 2022	68.37	68.60	67.47	67.68
6786	NASDAQ	HSIC	Tue, Oct 18, 2022	69.08	69.64	68.11	68.44
6785	NASDAQ	HSIC	Mon, Oct 17, 2022	67.00	68.00	66.90	67.70
6784	NASDAQ	HSIC	Fri, Oct 14, 2022	67.80	68.15	66.69	66.89
6783	NASDAQ	HSIC	Thu, Oct 13, 2022	65.37	67.80	64.75	67.34
6782	NASDAQ	HSIC	Wed, Oct 12, 2022	67.39	67.62	65.32	65.74
6781	NASDAQ	HSIC	Tue, Oct 11, 2022	67.49	68.57	66.90	68.00
6780	NASDAQ	HSIC	Mon, Oct 10, 2022	68.00	68.17	67.18	67.55
6779	NASDAQ	HSIC	Fri, Oct 7, 2022	68.45	68.66	67.25	67.55
6778	NASDAQ	HSIC	Thu, Oct 6, 2022	69.59	69.97	68.90	69.18
6777	NASDAQ	HSIC	Wed, Oct 5, 2022	69.75	70.33	69.34	69.91
6776	NASDAQ	HSIC	Tue, Oct 4, 2022	68.37	70.21	68.37	70.14
6775	NASDAQ	HSIC	Mon, Oct 3, 2022	66.47	68.54	65.79	68.07
6774	NASDAQ	HSIC	Fri, Sep 30, 2022	66.83	67.23	65.52	65.77
6773	NASDAQ	HSIC	Thu, Sep 29, 2022	66.68	66.85	66.01	66.55
6772	NASDAQ	HSIC	Wed, Sep 28, 2022	66.52	67.28	66.04	66.93
6771	NASDAQ	HSIC	Tue, Sep 27, 2022	67.07	67.63	65.80	66.12
6770	NASDAQ	HSIC	Mon, Sep 26, 2022	66.93	67.41	66.67	66.88
6769	NASDAQ	HSIC	Fri, Sep 23, 2022	67.93	68.00	66.45	67.34
6768	NASDAQ	HSIC	Thu, Sep 22, 2022	69.07	69.07	68.00	68.00
6767	NASDAQ	HSIC	Wed, Sep 21, 2022	70.49	71.11	69.03	69.07
6766	NASDAQ	HSIC	Tue, Sep 20, 2022	71.43	71.59	69.27	70.17
6765	NASDAQ	HSIC	Mon, Sep 19, 2022	71.46	72.10	71.01	72.04
6764	NASDAQ	HSIC	Fri, Sep 16, 2022	71.84	71.93	71.04	71.70
6763	NASDAQ	HSIC	Thu, Sep 15, 2022	72.16	72.59	71.62	71.93
6762	NASDAQ	HSIC	Wed, Sep 14, 2022	72.66	72.85	71.46	72.06
6761	NASDAQ	HSIC	Tue, Sep 13, 2022	73.72	73.76	72.35	72.59
6760	NASDAQ	HSIC	Mon, Sep 12, 2022	74.78	75.51	74.17	74.85
6759	NASDAQ	HSIC	Fri, Sep 9, 2022	73.88	74.48	73.28	74.30
6758	NASDAQ	HSIC	Thu, Sep 8, 2022	71.90	73.42	71.90	73.34
6757	NASDAQ	HSIC	Wed, Sep 7, 2022	70.61	72.68	70.61	72.31
6756	NASDAQ	HSIC	Tue, Sep 6, 2022	71.25	71.69	70.73	70.98
6755	NASDAQ	HSIC	Fri, Sep 2, 2022	72.94	73.05	71.07	71.26
6754	NASDAQ	HSIC	Thu, Sep 1, 2022	72.78	72.92	71.70	72.69
6753	NASDAQ	HSIC	Wed, Aug 31, 2022	73.71	73.93	73.04	73.41
6752	NASDAQ	HSIC	Tue, Aug 30, 2022	74.10	74.10	73.14	73.42
6751	NASDAQ	HSIC	Mon, Aug 29, 2022	73.38	74.53	72.87	74.11
6750	NASDAQ	HSIC	Fri, Aug 26, 2022	75.35	75.35	73.35	73.39
6749	NASDAQ	HSIC	Thu, Aug 25, 2022	74.17	75.13	73.77	75.11
6748	NASDAQ	HSIC	Wed, Aug 24, 2022	74.73	74.73	73.64	74.17
6747	NASDAQ	HSIC	Tue, Aug 23, 2022	75.62	75.78	74.40	74.65
6746	NASDAQ	HSIC	Mon, Aug 22, 2022	75.85	75.90	75.29	75.82
6745	NASDAQ	HSIC	Fri, Aug 19, 2022	75.78	76.59	75.38	76.41
6744	NASDAQ	HSIC	Thu, Aug 18, 2022	75.84	76.32	75.21	76.05
6743	NASDAQ	HSIC	Wed, Aug 17, 2022	76.00	76.31	74.83	74.89
6742	NASDAQ	HSIC	Tue, Aug 16, 2022	77.74	77.75	75.99	76.45
6741	NASDAQ	HSIC	Mon, Aug 15, 2022	77.24	77.62	76.43	77.60
6740	NASDAQ	HSIC	Fri, Aug 12, 2022	76.78	77.66	76.70	77.52
6739	NASDAQ	HSIC	Thu, Aug 11, 2022	76.22	77.68	76.22	76.72
6738	NASDAQ	HSIC	Wed, Aug 10, 2022	75.94	76.63	75.66	76.03
6737	NASDAQ	HSIC	Tue, Aug 9, 2022	76.50	77.03	75.33	75.42
6736	NASDAQ	HSIC	Mon, Aug 8, 2022	76.37	76.42	75.52	76.34
6735	NASDAQ	HSIC	Fri, Aug 5, 2022	73.89	75.47	73.56	75.38
6734	NASDAQ	HSIC	Thu, Aug 4, 2022	74.76	75.72	73.90	74.15
6733	NASDAQ	HSIC	Wed, Aug 3, 2022	75.70	76.51	74.44	74.54
6732	NASDAQ	HSIC	Tue, Aug 2, 2022	77.00	77.31	74.55	75.51
6731	NASDAQ	HSIC	Mon, Aug 1, 2022	77.88	79.04	77.80	78.39
6730	NASDAQ	HSIC	Fri, Jul 29, 2022	78.45	79.00	78.12	78.83
6729	NASDAQ	HSIC	Thu, Jul 28, 2022	77.91	78.98	77.33	78.71
6728	NASDAQ	HSIC	Wed, Jul 27, 2022	77.25	78.91	76.53	77.74
6727	NASDAQ	HSIC	Tue, Jul 26, 2022	77.54	78.01	77.17	77.56
6726	NASDAQ	HSIC	Mon, Jul 25, 2022	76.93	77.84	76.88	77.42
6725	NASDAQ	HSIC	Fri, Jul 22, 2022	78.41	78.75	76.64	77.04
6724	NASDAQ	HSIC	Thu, Jul 21, 2022	77.37	77.97	76.49	77.94
6723	NASDAQ	HSIC	Wed, Jul 20, 2022	78.20	78.51	76.72	78.00
6722	NASDAQ	HSIC	Tue, Jul 19, 2022	77.46	78.38	77.25	77.95
6721	NASDAQ	HSIC	Mon, Jul 18, 2022	76.71	77.25	76.27	76.59
6720	NASDAQ	HSIC	Fri, Jul 15, 2022	76.08	76.93	75.86	76.53
6719	NASDAQ	HSIC	Thu, Jul 14, 2022	74.43	75.55	74.30	75.19
6718	NASDAQ	HSIC	Wed, Jul 13, 2022	75.41	76.31	74.80	75.56
6717	NASDAQ	HSIC	Tue, Jul 12, 2022	76.25	77.39	75.92	76.22
6716	NASDAQ	HSIC	Mon, Jul 11, 2022	76.26	77.08	76.26	76.55
6715	NASDAQ	HSIC	Fri, Jul 8, 2022	77.12	77.66	76.65	76.88
6714	NASDAQ	HSIC	Thu, Jul 7, 2022	76.82	77.43	76.52	77.00
6713	NASDAQ	HSIC	Wed, Jul 6, 2022	76.26	76.72	75.47	76.30
6712	NASDAQ	HSIC	Tue, Jul 5, 2022	76.21	77.09	74.12	76.15
6711	NASDAQ	HSIC	Fri, Jul 1, 2022	76.44	77.22	75.01	77.11
6710	NASDAQ	HSIC	Thu, Jun 30, 2022	76.83	77.73	76.00	76.74
6709	NASDAQ	HSIC	Wed, Jun 29, 2022	77.35	78.59	76.73	77.65
6708	NASDAQ	HSIC	Tue, Jun 28, 2022	78.07	78.60	75.90	76.02
6707	NASDAQ	HSIC	Mon, Jun 27, 2022	77.56	78.05	76.39	78.02
6706	NASDAQ	HSIC	Fri, Jun 24, 2022	76.22	77.84	75.07	77.29
6705	NASDAQ	HSIC	Thu, Jun 23, 2022	75.57	76.03	74.83	75.76
6704	NASDAQ	HSIC	Wed, Jun 22, 2022	74.49	75.55	74.00	75.26
6703	NASDAQ	HSIC	Tue, Jun 21, 2022	74.79	75.56	73.85	74.53
6702	NASDAQ	HSIC	Fri, Jun 17, 2022	73.67	74.92	73.26	73.90
6701	NASDAQ	HSIC	Thu, Jun 16, 2022	73.92	74.61	72.00	73.17
6700	NASDAQ	HSIC	Wed, Jun 15, 2022	75.46	76.23	74.44	74.97
6699	NASDAQ	HSIC	Tue, Jun 14, 2022	77.21	77.54	74.36	75.00
6698	NASDAQ	HSIC	Mon, Jun 13, 2022	80.12	80.99	78.34	78.82
6697	NASDAQ	HSIC	Fri, Jun 10, 2022	80.96	82.05	80.37	81.43
6696	NASDAQ	HSIC	Thu, Jun 9, 2022	83.57	83.93	82.23	82.24
6695	NASDAQ	HSIC	Wed, Jun 8, 2022	85.06	85.08	83.20	83.49
6694	NASDAQ	HSIC	Tue, Jun 7, 2022	83.69	85.54	83.57	85.34
6693	NASDAQ	HSIC	Mon, Jun 6, 2022	84.10	84.86	83.76	84.16
6692	NASDAQ	HSIC	Fri, Jun 3, 2022	84.89	84.90	83.22	84.17
6691	NASDAQ	HSIC	Thu, Jun 2, 2022	84.42	85.08	82.70	84.98
6690	NASDAQ	HSIC	Wed, Jun 1, 2022	86.67	86.67	81.62	84.28
6689	NASDAQ	HSIC	Tue, May 31, 2022	85.58	86.03	84.54	85.64
6688	NASDAQ	HSIC	Fri, May 27, 2022	85.62	86.05	85.29	85.96
6687	NASDAQ	HSIC	Thu, May 26, 2022	85.56	86.16	85.18	85.62
6686	NASDAQ	HSIC	Wed, May 25, 2022	84.15	85.55	83.70	85.18
6685	NASDAQ	HSIC	Tue, May 24, 2022	84.77	85.50	83.03	83.94
6684	NASDAQ	HSIC	Mon, May 23, 2022	84.43	84.95	83.02	84.72
6683	NASDAQ	HSIC	Fri, May 20, 2022	83.30	83.90	81.76	83.45
6682	NASDAQ	HSIC	Thu, May 19, 2022	83.03	83.79	82.15	82.87
6681	NASDAQ	HSIC	Wed, May 18, 2022	85.76	87.28	83.41	83.71
6680	NASDAQ	HSIC	Tue, May 17, 2022	84.77	86.58	84.55	86.42
6679	NASDAQ	HSIC	Mon, May 16, 2022	83.89	84.67	83.20	84.21
6678	NASDAQ	HSIC	Fri, May 13, 2022	85.29	86.03	83.33	83.51
6677	NASDAQ	HSIC	Thu, May 12, 2022	84.32	85.10	83.21	84.75
6676	NASDAQ	HSIC	Wed, May 11, 2022	85.84	87.24	84.51	84.53
6675	NASDAQ	HSIC	Tue, May 10, 2022	85.00	85.65	83.07	84.56
6674	NASDAQ	HSIC	Mon, May 9, 2022	84.89	85.98	84.28	85.00
6673	NASDAQ	HSIC	Fri, May 6, 2022	82.97	85.92	82.66	85.76
6672	NASDAQ	HSIC	Thu, May 5, 2022	86.06	86.38	83.16	83.44
6671	NASDAQ	HSIC	Wed, May 4, 2022	82.44	86.48	82.00	86.42
6670	NASDAQ	HSIC	Tue, May 3, 2022	81.52	83.95	80.87	82.08
6669	NASDAQ	HSIC	Mon, May 2, 2022	81.07	81.58	79.47	80.45
6668	NASDAQ	HSIC	Fri, Apr 29, 2022	82.27	83.17	80.88	81.10
6667	NASDAQ	HSIC	Thu, Apr 28, 2022	84.22	84.79	82.08	83.37
6666	NASDAQ	HSIC	Wed, Apr 27, 2022	85.48	86.17	83.89	84.04
6665	NASDAQ	HSIC	Tue, Apr 26, 2022	87.04	87.11	85.32	85.36
6664	NASDAQ	HSIC	Mon, Apr 25, 2022	87.15	88.15	86.22	87.99
6663	NASDAQ	HSIC	Fri, Apr 22, 2022	90.01	90.11	87.22	87.29
6662	NASDAQ	HSIC	Thu, Apr 21, 2022	91.18	91.69	90.46	90.77
6661	NASDAQ	HSIC	Wed, Apr 20, 2022	89.20	91.57	88.95	91.06
6660	NASDAQ	HSIC	Tue, Apr 19, 2022	88.75	90.36	88.20	88.92
6659	NASDAQ	HSIC	Mon, Apr 18, 2022	91.06	91.83	89.85	90.14
6658	NASDAQ	HSIC	Thu, Apr 14, 2022	92.01	92.68	91.27	91.36
6657	NASDAQ	HSIC	Wed, Apr 13, 2022	91.00	92.23	91.00	91.96
6656	NASDAQ	HSIC	Tue, Apr 12, 2022	90.05	91.50	89.95	91.04
6655	NASDAQ	HSIC	Mon, Apr 11, 2022	90.19	91.34	89.90	90.21
6654	NASDAQ	HSIC	Fri, Apr 8, 2022	89.82	90.47	89.04	90.40
6653	NASDAQ	HSIC	Thu, Apr 7, 2022	88.42	89.70	88.16	89.52
6652	NASDAQ	HSIC	Wed, Apr 6, 2022	87.14	89.96	87.14	88.71
6651	NASDAQ	HSIC	Tue, Apr 5, 2022	87.56	88.30	86.75	87.14
6650	NASDAQ	HSIC	Mon, Apr 4, 2022	89.04	89.38	87.35	87.71
6649	NASDAQ	HSIC	Fri, Apr 1, 2022	88.04	89.40	87.30	89.34
6648	NASDAQ	HSIC	Thu, Mar 31, 2022	88.14	88.46	87.14	87.19
6647	NASDAQ	HSIC	Wed, Mar 30, 2022	88.86	88.95	87.40	87.85
6646	NASDAQ	HSIC	Tue, Mar 29, 2022	88.79	89.48	87.93	88.73
6645	NASDAQ	HSIC	Mon, Mar 28, 2022	87.86	88.55	87.56	88.51
6644	NASDAQ	HSIC	Fri, Mar 25, 2022	88.17	88.17	87.17	87.85
6643	NASDAQ	HSIC	Thu, Mar 24, 2022	88.22	88.45	87.50	87.89
6642	NASDAQ	HSIC	Wed, Mar 23, 2022	88.07	88.71	87.68	87.81
6641	NASDAQ	HSIC	Tue, Mar 22, 2022	87.31	88.88	87.31	88.53
6640	NASDAQ	HSIC	Mon, Mar 21, 2022	87.27	89.44	87.27	88.17
6639	NASDAQ	HSIC	Fri, Mar 18, 2022	86.56	87.37	85.66	87.26
6638	NASDAQ	HSIC	Thu, Mar 17, 2022	85.76	87.23	85.48	86.75
6637	NASDAQ	HSIC	Wed, Mar 16, 2022	86.31	87.41	85.08	86.27
6636	NASDAQ	HSIC	Tue, Mar 15, 2022	85.43	86.97	84.65	86.31
6635	NASDAQ	HSIC	Mon, Mar 14, 2022	84.63	85.75	84.30	84.80
6634	NASDAQ	HSIC	Fri, Mar 11, 2022	85.80	86.60	84.10	84.17
6633	NASDAQ	HSIC	Thu, Mar 10, 2022	84.52	85.82	84.21	85.42
6632	NASDAQ	HSIC	Wed, Mar 9, 2022	86.01	86.20	84.86	85.58
6631	NASDAQ	HSIC	Tue, Mar 8, 2022	86.59	86.88	84.01	84.22
6630	NASDAQ	HSIC	Mon, Mar 7, 2022	86.72	88.62	86.05	86.86
6629	NASDAQ	HSIC	Fri, Mar 4, 2022	86.40	87.08	85.59	86.98
6628	NASDAQ	HSIC	Thu, Mar 3, 2022	85.92	87.43	85.66	87.24
6627	NASDAQ	HSIC	Wed, Mar 2, 2022	86.72	87.56	85.67	85.75
6626	NASDAQ	HSIC	Tue, Mar 1, 2022	85.68	86.67	85.25	86.31
6625	NASDAQ	HSIC	Mon, Feb 28, 2022	85.67	86.76	85.23	86.38
6624	NASDAQ	HSIC	Fri, Feb 25, 2022	84.32	87.55	84.13	87.32
6623	NASDAQ	HSIC	Thu, Feb 24, 2022	82.44	84.19	81.93	83.98
6622	NASDAQ	HSIC	Wed, Feb 23, 2022	83.93	85.23	83.41	83.79
6621	NASDAQ	HSIC	Tue, Feb 22, 2022	83.67	84.60	82.65	83.41
6620	NASDAQ	HSIC	Fri, Feb 18, 2022	83.92	84.71	82.21	83.47
6619	NASDAQ	HSIC	Thu, Feb 17, 2022	83.86	84.32	82.18	84.00
6618	NASDAQ	HSIC	Wed, Feb 16, 2022	82.04	84.50	81.58	84.23
6617	NASDAQ	HSIC	Tue, Feb 15, 2022	78.87	82.02	78.52	81.84
6616	NASDAQ	HSIC	Mon, Feb 14, 2022	76.38	76.66	74.98	75.79
6615	NASDAQ	HSIC	Fri, Feb 11, 2022	76.46	76.91	75.62	76.13
6614	NASDAQ	HSIC	Thu, Feb 10, 2022	75.96	77.64	75.80	76.29
6613	NASDAQ	HSIC	Wed, Feb 9, 2022	78.43	78.43	76.43	76.57
6612	NASDAQ	HSIC	Tue, Feb 8, 2022	76.58	78.02	75.91	77.86
6611	NASDAQ	HSIC	Mon, Feb 7, 2022	76.07	76.70	73.14	76.28
6610	NASDAQ	HSIC	Fri, Feb 4, 2022	75.78	76.86	74.72	76.13
6609	NASDAQ	HSIC	Thu, Feb 3, 2022	76.36	76.85	75.80	76.16
6608	NASDAQ	HSIC	Wed, Feb 2, 2022	75.88	76.80	75.43	76.38
6607	NASDAQ	HSIC	Tue, Feb 1, 2022	75.55	76.04	74.92	75.95
6606	NASDAQ	HSIC	Mon, Jan 31, 2022	74.42	76.14	73.73	75.30
6605	NASDAQ	HSIC	Fri, Jan 28, 2022	74.25	75.74	73.08	75.70
6604	NASDAQ	HSIC	Thu, Jan 27, 2022	74.73	77.02	74.06	74.77
6603	NASDAQ	HSIC	Wed, Jan 26, 2022	72.32	75.77	72.32	74.45
6602	NASDAQ	HSIC	Tue, Jan 25, 2022	73.41	73.82	71.21	72.72
6601	NASDAQ	HSIC	Mon, Jan 24, 2022	72.90	74.66	71.94	74.38
6600	NASDAQ	HSIC	Fri, Jan 21, 2022	73.91	75.47	73.29	73.54
6599	NASDAQ	HSIC	Thu, Jan 20, 2022	74.67	75.92	74.05	74.13
6598	NASDAQ	HSIC	Wed, Jan 19, 2022	76.27	76.72	74.52	74.55
6597	NASDAQ	HSIC	Tue, Jan 18, 2022	77.03	77.23	75.96	76.27
6596	NASDAQ	HSIC	Fri, Jan 14, 2022	77.44	78.10	76.36	77.78
6595	NASDAQ	HSIC	Thu, Jan 13, 2022	77.64	78.74	77.13	77.86
6594	NASDAQ	HSIC	Wed, Jan 12, 2022	80.46	80.67	77.35	77.79
6593	NASDAQ	HSIC	Tue, Jan 11, 2022	79.10	80.67	78.55	80.54
6592	NASDAQ	HSIC	Mon, Jan 10, 2022	78.74	79.17	77.71	79.15
6591	NASDAQ	HSIC	Fri, Jan 7, 2022	79.02	79.56	78.29	78.95
6590	NASDAQ	HSIC	Thu, Jan 6, 2022	79.28	79.28	77.46	77.86
6589	NASDAQ	HSIC	Wed, Jan 5, 2022	79.65	80.63	78.96	78.99
6588	NASDAQ	HSIC	Tue, Jan 4, 2022	77.50	79.58	77.42	79.28
6587	NASDAQ	HSIC	Mon, Jan 3, 2022	77.39	77.91	76.79	77.43
6586	NASDAQ	HSIC	Fri, Dec 31, 2021	77.81	78.31	77.36	77.53
6585	NASDAQ	HSIC	Thu, Dec 30, 2021	78.06	78.67	77.80	77.95
6584	NASDAQ	HSIC	Wed, Dec 29, 2021	76.64	78.42	76.64	78.06
6583	NASDAQ	HSIC	Tue, Dec 28, 2021	76.18	77.17	76.18	76.87
6582	NASDAQ	HSIC	Mon, Dec 27, 2021	75.29	76.28	74.99	76.24
6581	NASDAQ	HSIC	Thu, Dec 23, 2021	74.40	75.17	74.32	74.93
6580	NASDAQ	HSIC	Wed, Dec 22, 2021	73.08	74.51	72.98	74.33
6579	NASDAQ	HSIC	Tue, Dec 21, 2021	73.46	74.24	72.55	72.96
6578	NASDAQ	HSIC	Mon, Dec 20, 2021	73.14	73.35	71.42	72.88
6577	NASDAQ	HSIC	Fri, Dec 17, 2021	74.04	75.09	73.27	73.75
6576	NASDAQ	HSIC	Thu, Dec 16, 2021	73.84	75.51	73.54	73.63
6575	NASDAQ	HSIC	Wed, Dec 15, 2021	74.61	74.61	72.67	73.51
6574	NASDAQ	HSIC	Tue, Dec 14, 2021	74.96	76.23	74.43	74.55
6573	NASDAQ	HSIC	Mon, Dec 13, 2021	75.65	76.29	74.16	75.16
6572	NASDAQ	HSIC	Fri, Dec 10, 2021	76.00	76.36	74.76	75.68
6571	NASDAQ	HSIC	Thu, Dec 9, 2021	74.97	76.60	74.79	75.76
6570	NASDAQ	HSIC	Wed, Dec 8, 2021	74.84	75.62	72.28	75.03
6569	NASDAQ	HSIC	Tue, Dec 7, 2021	73.22	74.98	73.00	74.58
6568	NASDAQ	HSIC	Mon, Dec 6, 2021	71.88	73.12	71.36	72.89
6567	NASDAQ	HSIC	Fri, Dec 3, 2021	71.85	72.12	70.62	71.16
6566	NASDAQ	HSIC	Thu, Dec 2, 2021	70.49	72.04	70.25	71.51
6565	NASDAQ	HSIC	Wed, Dec 1, 2021	71.52	72.27	70.30	70.34
6564	NASDAQ	HSIC	Tue, Nov 30, 2021	73.02	73.15	70.51	71.06
6563	NASDAQ	HSIC	Mon, Nov 29, 2021	74.00	74.36	73.16	73.77
6562	NASDAQ	HSIC	Fri, Nov 26, 2021	74.17	75.58	73.49	73.64
6561	NASDAQ	HSIC	Wed, Nov 24, 2021	76.99	77.41	75.60	75.90
6560	NASDAQ	HSIC	Tue, Nov 23, 2021	76.07	77.27	75.83	76.90
6559	NASDAQ	HSIC	Mon, Nov 22, 2021	76.16	76.71	75.36	76.21
6558	NASDAQ	HSIC	Fri, Nov 19, 2021	77.10	77.80	75.82	76.14
6557	NASDAQ	HSIC	Thu, Nov 18, 2021	77.42	77.42	76.32	76.97
6556	NASDAQ	HSIC	Wed, Nov 17, 2021	77.69	78.18	76.95	77.51
6555	NASDAQ	HSIC	Tue, Nov 16, 2021	78.51	78.84	77.77	77.94
6554	NASDAQ	HSIC	Mon, Nov 15, 2021	79.59	79.70	78.24	78.46
6553	NASDAQ	HSIC	Fri, Nov 12, 2021	78.56	79.62	78.07	79.25
6552	NASDAQ	HSIC	Thu, Nov 11, 2021	76.95	78.54	76.95	78.45
6551	NASDAQ	HSIC	Wed, Nov 10, 2021	78.00	78.77	77.99	78.18
6550	NASDAQ	HSIC	Tue, Nov 9, 2021	78.25	78.59	77.72	78.15
6549	NASDAQ	HSIC	Mon, Nov 8, 2021	80.25	80.90	78.48	78.64
6548	NASDAQ	HSIC	Fri, Nov 5, 2021	79.11	80.53	78.68	80.10
6547	NASDAQ	HSIC	Thu, Nov 4, 2021	79.02	79.35	78.08	78.68
6546	NASDAQ	HSIC	Wed, Nov 3, 2021	78.14	79.17	77.86	78.97
6545	NASDAQ	HSIC	Tue, Nov 2, 2021	78.72	81.19	76.70	78.24
6544	NASDAQ	HSIC	Mon, Nov 1, 2021	76.38	77.58	76.19	76.65
6543	NASDAQ	HSIC	Fri, Oct 29, 2021	75.52	76.69	75.52	76.35
6542	NASDAQ	HSIC	Thu, Oct 28, 2021	74.56	76.72	74.39	75.52
6541	NASDAQ	HSIC	Wed, Oct 27, 2021	75.37	76.09	73.51	74.19
6540	NASDAQ	HSIC	Tue, Oct 26, 2021	76.37	76.73	75.03	75.32
6539	NASDAQ	HSIC	Mon, Oct 25, 2021	78.73	78.85	76.09	76.21
6538	NASDAQ	HSIC	Fri, Oct 22, 2021	78.98	79.92	78.22	79.89
6537	NASDAQ	HSIC	Thu, Oct 21, 2021	78.73	79.40	78.15	79.01
6536	NASDAQ	HSIC	Wed, Oct 20, 2021	77.34	78.48	77.10	78.47
6535	NASDAQ	HSIC	Tue, Oct 19, 2021	76.80	77.22	76.54	76.96
6534	NASDAQ	HSIC	Mon, Oct 18, 2021	76.79	77.10	75.66	76.53
6533	NASDAQ	HSIC	Fri, Oct 15, 2021	79.07	79.46	77.36	77.44
6532	NASDAQ	HSIC	Thu, Oct 14, 2021	78.61	79.02	77.84	78.59
6531	NASDAQ	HSIC	Wed, Oct 13, 2021	78.26	78.78	76.59	77.72
6530	NASDAQ	HSIC	Tue, Oct 12, 2021	79.36	79.93	78.25	78.50
6529	NASDAQ	HSIC	Mon, Oct 11, 2021	80.14	80.50	79.29	79.32
6528	NASDAQ	HSIC	Fri, Oct 8, 2021	79.88	80.37	79.49	79.83
6527	NASDAQ	HSIC	Thu, Oct 7, 2021	78.69	80.63	78.45	79.71
6526	NASDAQ	HSIC	Wed, Oct 6, 2021	78.06	78.26	76.45	78.17
6525	NASDAQ	HSIC	Tue, Oct 5, 2021	78.25	79.91	77.86	78.61
6524	NASDAQ	HSIC	Mon, Oct 4, 2021	78.69	79.64	77.37	78.10
6523	NASDAQ	HSIC	Fri, Oct 1, 2021	76.87	78.83	76.78	78.53
6522	NASDAQ	HSIC	Thu, Sep 30, 2021	78.47	78.73	75.83	76.16
6521	NASDAQ	HSIC	Wed, Sep 29, 2021	78.29	79.08	77.99	78.28
6520	NASDAQ	HSIC	Tue, Sep 28, 2021	78.42	79.34	77.54	78.13
6519	NASDAQ	HSIC	Mon, Sep 27, 2021	78.13	79.27	77.94	78.70
6518	NASDAQ	HSIC	Fri, Sep 24, 2021	77.29	78.29	77.27	78.10
6517	NASDAQ	HSIC	Thu, Sep 23, 2021	77.01	78.60	76.90	77.60
6516	NASDAQ	HSIC	Wed, Sep 22, 2021	76.13	77.22	75.70	76.86
6515	NASDAQ	HSIC	Tue, Sep 21, 2021	76.21	76.55	75.53	75.53
6514	NASDAQ	HSIC	Mon, Sep 20, 2021	77.17	77.17	75.07	75.97
6513	NASDAQ	HSIC	Fri, Sep 17, 2021	77.81	78.81	77.26	77.47
6512	NASDAQ	HSIC	Thu, Sep 16, 2021	78.84	78.94	77.84	78.37
6511	NASDAQ	HSIC	Wed, Sep 15, 2021	78.48	78.88	77.47	78.54
6510	NASDAQ	HSIC	Tue, Sep 14, 2021	78.00	78.96	77.61	78.44
6509	NASDAQ	HSIC	Mon, Sep 13, 2021	77.21	77.76	76.31	77.71
6508	NASDAQ	HSIC	Fri, Sep 10, 2021	77.84	78.20	76.68	76.76
6507	NASDAQ	HSIC	Thu, Sep 9, 2021	78.39	79.79	77.19	77.77
6506	NASDAQ	HSIC	Wed, Sep 8, 2021	78.99	79.60	78.47	78.56
6505	NASDAQ	HSIC	Tue, Sep 7, 2021	78.13	78.60	76.91	78.58
6504	NASDAQ	HSIC	Fri, Sep 3, 2021	79.22	79.32	78.28	78.38
6503	NASDAQ	HSIC	Thu, Sep 2, 2021	77.00	79.81	76.93	79.33
6502	NASDAQ	HSIC	Wed, Sep 1, 2021	75.77	76.78	75.00	76.66
6501	NASDAQ	HSIC	Tue, Aug 31, 2021	75.01	75.95	74.90	75.59
6500	NASDAQ	HSIC	Mon, Aug 30, 2021	75.12	76.46	75.12	75.18
6499	NASDAQ	HSIC	Fri, Aug 27, 2021	74.21	75.72	74.21	75.23
6498	NASDAQ	HSIC	Thu, Aug 26, 2021	75.32	75.32	74.07	74.13
6497	NASDAQ	HSIC	Wed, Aug 25, 2021	75.62	75.79	75.14	75.50
6496	NASDAQ	HSIC	Tue, Aug 24, 2021	75.95	76.18	75.54	75.59
6495	NASDAQ	HSIC	Mon, Aug 23, 2021	76.12	76.15	75.30	75.74
6494	NASDAQ	HSIC	Fri, Aug 20, 2021	75.56	76.08	75.13	75.63
6493	NASDAQ	HSIC	Thu, Aug 19, 2021	75.20	76.33	75.20	75.76
6492	NASDAQ	HSIC	Wed, Aug 18, 2021	77.41	77.49	75.71	75.78
6491	NASDAQ	HSIC	Tue, Aug 17, 2021	76.56	77.47	76.00	77.46
6490	NASDAQ	HSIC	Mon, Aug 16, 2021	75.73	76.94	75.45	76.72
6489	NASDAQ	HSIC	Fri, Aug 13, 2021	75.60	75.78	74.69	75.68
6488	NASDAQ	HSIC	Thu, Aug 12, 2021	75.90	76.23	75.27	75.60
6487	NASDAQ	HSIC	Wed, Aug 11, 2021	76.03	76.51	75.55	75.90
6486	NASDAQ	HSIC	Tue, Aug 10, 2021	76.19	76.19	75.30	75.53
6485	NASDAQ	HSIC	Mon, Aug 9, 2021	76.26	76.99	75.95	76.21
6484	NASDAQ	HSIC	Fri, Aug 6, 2021	76.90	77.68	76.06	77.03
6483	NASDAQ	HSIC	Thu, Aug 5, 2021	77.61	77.85	75.65	76.73
6482	NASDAQ	HSIC	Wed, Aug 4, 2021	80.28	80.50	77.10	77.30
6481	NASDAQ	HSIC	Tue, Aug 3, 2021	79.90	81.49	77.61	80.37
6480	NASDAQ	HSIC	Mon, Aug 2, 2021	80.64	81.58	79.95	81.23
6479	NASDAQ	HSIC	Fri, Jul 30, 2021	80.17	80.62	79.86	80.15
6478	NASDAQ	HSIC	Thu, Jul 29, 2021	79.78	80.32	79.44	80.22
6477	NASDAQ	HSIC	Wed, Jul 28, 2021	78.48	79.64	78.24	79.44
6476	NASDAQ	HSIC	Tue, Jul 27, 2021	77.07	78.83	77.02	78.67
6475	NASDAQ	HSIC	Mon, Jul 26, 2021	77.25	77.97	76.88	77.37
6474	NASDAQ	HSIC	Fri, Jul 23, 2021	76.82	77.57	76.60	77.36
6473	NASDAQ	HSIC	Thu, Jul 22, 2021	76.91	77.01	75.92	76.44
6472	NASDAQ	HSIC	Wed, Jul 21, 2021	76.35	77.78	76.35	77.14
6471	NASDAQ	HSIC	Tue, Jul 20, 2021	74.23	76.11	74.23	75.77
6470	NASDAQ	HSIC	Mon, Jul 19, 2021	74.53	74.60	73.09	73.80
6469	NASDAQ	HSIC	Fri, Jul 16, 2021	75.33	75.76	75.03	75.12
6468	NASDAQ	HSIC	Thu, Jul 15, 2021	76.20	77.00	75.26	75.34
6467	NASDAQ	HSIC	Wed, Jul 14, 2021	76.30	77.17	76.06	76.78
6466	NASDAQ	HSIC	Tue, Jul 13, 2021	76.86	77.09	76.20	76.39
6465	NASDAQ	HSIC	Mon, Jul 12, 2021	76.54	77.13	76.07	77.02
6464	NASDAQ	HSIC	Fri, Jul 9, 2021	76.26	77.03	76.24	76.81
6463	NASDAQ	HSIC	Thu, Jul 8, 2021	76.40	76.40	75.07	75.78
6462	NASDAQ	HSIC	Wed, Jul 7, 2021	75.96	77.00	75.59	76.67
6461	NASDAQ	HSIC	Tue, Jul 6, 2021	75.68	76.23	74.38	76.04
6460	NASDAQ	HSIC	Fri, Jul 2, 2021	75.40	76.16	74.95	75.97
6459	NASDAQ	HSIC	Thu, Jul 1, 2021	74.62	75.98	74.38	75.51
6458	NASDAQ	HSIC	Wed, Jun 30, 2021	74.22	74.39	73.84	74.19
6457	NASDAQ	HSIC	Tue, Jun 29, 2021	74.72	74.96	73.92	74.00
6456	NASDAQ	HSIC	Mon, Jun 28, 2021	74.98	75.06	73.74	74.33
6455	NASDAQ	HSIC	Fri, Jun 25, 2021	75.20	75.68	74.89	75.01
6454	NASDAQ	HSIC	Thu, Jun 24, 2021	74.80	75.30	74.26	75.14
6453	NASDAQ	HSIC	Wed, Jun 23, 2021	75.63	75.70	74.29	74.47
6452	NASDAQ	HSIC	Tue, Jun 22, 2021	76.46	76.62	75.84	76.42
6451	NASDAQ	HSIC	Mon, Jun 21, 2021	75.42	76.66	75.35	76.39
6450	NASDAQ	HSIC	Fri, Jun 18, 2021	76.26	76.41	74.77	75.02
6449	NASDAQ	HSIC	Thu, Jun 17, 2021	77.81	78.07	75.47	76.69
6448	NASDAQ	HSIC	Wed, Jun 16, 2021	78.15	78.21	76.99	77.42
6447	NASDAQ	HSIC	Tue, Jun 15, 2021	77.60	78.57	77.20	78.40
6446	NASDAQ	HSIC	Mon, Jun 14, 2021	78.74	78.95	77.06	77.43
6445	NASDAQ	HSIC	Fri, Jun 11, 2021	78.71	78.99	78.51	78.90
6444	NASDAQ	HSIC	Thu, Jun 10, 2021	78.56	78.90	77.92	78.58
6443	NASDAQ	HSIC	Wed, Jun 9, 2021	77.81	78.16	77.21	77.60
6442	NASDAQ	HSIC	Tue, Jun 8, 2021	77.17	77.89	76.58	77.70
6441	NASDAQ	HSIC	Mon, Jun 7, 2021	78.24	78.57	77.26	77.30
6440	NASDAQ	HSIC	Fri, Jun 4, 2021	77.73	78.33	77.34	77.90
6439	NASDAQ	HSIC	Thu, Jun 3, 2021	75.07	78.12	74.85	77.96
6438	NASDAQ	HSIC	Wed, Jun 2, 2021	76.20	76.59	75.33	75.42
6437	NASDAQ	HSIC	Tue, Jun 1, 2021	75.81	76.46	75.28	76.07
6436	NASDAQ	HSIC	Fri, May 28, 2021	77.06	77.40	75.96	76.04
6435	NASDAQ	HSIC	Thu, May 27, 2021	77.03	77.07	76.11	76.39
6434	NASDAQ	HSIC	Wed, May 26, 2021	76.32	77.12	75.97	76.85
6433	NASDAQ	HSIC	Tue, May 25, 2021	77.41	77.74	76.17	76.26
6432	NASDAQ	HSIC	Mon, May 24, 2021	78.45	78.45	77.32	77.59
6431	NASDAQ	HSIC	Fri, May 21, 2021	79.16	80.49	78.17	78.31
6430	NASDAQ	HSIC	Thu, May 20, 2021	78.54	79.69	78.06	79.41
6429	NASDAQ	HSIC	Wed, May 19, 2021	79.17	79.26	78.23	78.76
6428	NASDAQ	HSIC	Tue, May 18, 2021	79.99	80.40	79.02	79.35
6427	NASDAQ	HSIC	Mon, May 17, 2021	80.64	81.01	79.95	80.50
6426	NASDAQ	HSIC	Fri, May 14, 2021	80.73	81.19	79.91	80.66
6425	NASDAQ	HSIC	Thu, May 13, 2021	78.40	80.37	78.29	80.08
6424	NASDAQ	HSIC	Wed, May 12, 2021	80.06	80.79	78.52	78.63
6423	NASDAQ	HSIC	Tue, May 11, 2021	81.74	83.10	79.99	80.39
6422	NASDAQ	HSIC	Mon, May 10, 2021	80.53	83.45	80.25	82.97
6421	NASDAQ	HSIC	Fri, May 7, 2021	82.71	82.71	80.58	80.61
6420	NASDAQ	HSIC	Thu, May 6, 2021	78.27	79.98	78.02	79.92
6419	NASDAQ	HSIC	Wed, May 5, 2021	79.56	79.90	77.37	78.91
6418	NASDAQ	HSIC	Tue, May 4, 2021	72.61	80.09	72.60	79.87
6417	NASDAQ	HSIC	Mon, May 3, 2021	73.43	74.48	73.16	74.01
6416	NASDAQ	HSIC	Fri, Apr 30, 2021	73.60	73.87	72.27	72.50
6415	NASDAQ	HSIC	Thu, Apr 29, 2021	73.27	73.97	72.79	73.07
6414	NASDAQ	HSIC	Wed, Apr 28, 2021	71.84	73.27	71.84	72.72
6413	NASDAQ	HSIC	Tue, Apr 27, 2021	72.82	73.67	71.79	73.14
6412	NASDAQ	HSIC	Mon, Apr 26, 2021	74.48	74.81	73.26	73.38
6411	NASDAQ	HSIC	Fri, Apr 23, 2021	72.77	74.51	72.39	74.22
6410	NASDAQ	HSIC	Thu, Apr 22, 2021	72.38	73.24	71.91	72.73
6409	NASDAQ	HSIC	Wed, Apr 21, 2021	70.86	72.39	70.30	72.30
6408	NASDAQ	HSIC	Tue, Apr 20, 2021	70.52	71.00	70.38	70.52
6407	NASDAQ	HSIC	Mon, Apr 19, 2021	71.12	71.12	70.01	70.64
6406	NASDAQ	HSIC	Fri, Apr 16, 2021	71.26	71.42	70.71	71.17
6405	NASDAQ	HSIC	Thu, Apr 15, 2021	70.04	71.02	69.86	70.90
6404	NASDAQ	HSIC	Wed, Apr 14, 2021	69.50	70.35	69.14	70.00
6403	NASDAQ	HSIC	Tue, Apr 13, 2021	70.00	70.06	69.12	69.60
6402	NASDAQ	HSIC	Mon, Apr 12, 2021	69.20	70.35	69.20	70.00
6401	NASDAQ	HSIC	Fri, Apr 9, 2021	69.00	69.46	68.77	69.39
6400	NASDAQ	HSIC	Thu, Apr 8, 2021	68.52	69.00	67.97	68.67
6399	NASDAQ	HSIC	Wed, Apr 7, 2021	69.16	69.16	68.29	68.66
6398	NASDAQ	HSIC	Tue, Apr 6, 2021	68.33	69.59	68.23	69.00
6397	NASDAQ	HSIC	Mon, Apr 5, 2021	69.43	69.60	68.81	68.98
6396	NASDAQ	HSIC	Thu, Apr 1, 2021	69.13	69.40	67.35	68.67
6395	NASDAQ	HSIC	Wed, Mar 31, 2021	68.67	69.81	68.09	69.24
6394	NASDAQ	HSIC	Tue, Mar 30, 2021	69.16	69.56	68.04	68.97
6393	NASDAQ	HSIC	Mon, Mar 29, 2021	67.80	70.20	66.91	69.74
6392	NASDAQ	HSIC	Fri, Mar 26, 2021	67.96	67.99	66.39	67.98
6391	NASDAQ	HSIC	Thu, Mar 25, 2021	65.61	66.94	65.01	66.81
6390	NASDAQ	HSIC	Wed, Mar 24, 2021	65.25	66.76	65.25	65.66
6389	NASDAQ	HSIC	Tue, Mar 23, 2021	66.58	66.76	64.98	65.07
6388	NASDAQ	HSIC	Mon, Mar 22, 2021	66.69	66.90	65.73	66.30
6387	NASDAQ	HSIC	Fri, Mar 19, 2021	67.58	67.87	66.43	66.81
6386	NASDAQ	HSIC	Thu, Mar 18, 2021	67.83	69.44	67.45	67.69
6385	NASDAQ	HSIC	Wed, Mar 17, 2021	66.27	68.20	66.27	67.78
6384	NASDAQ	HSIC	Tue, Mar 16, 2021	68.38	68.77	66.56	67.03
6383	NASDAQ	HSIC	Mon, Mar 15, 2021	66.85	68.88	66.37	68.22
6382	NASDAQ	HSIC	Fri, Mar 12, 2021	65.92	67.56	65.92	67.19
6381	NASDAQ	HSIC	Thu, Mar 11, 2021	65.76	66.81	65.55	65.88
6380	NASDAQ	HSIC	Wed, Mar 10, 2021	65.60	67.52	65.46	65.91
6379	NASDAQ	HSIC	Tue, Mar 9, 2021	64.89	66.94	64.76	65.18
6378	NASDAQ	HSIC	Mon, Mar 8, 2021	63.20	66.06	62.63	64.79
6377	NASDAQ	HSIC	Fri, Mar 5, 2021	62.36	63.00	60.70	62.57
6376	NASDAQ	HSIC	Thu, Mar 4, 2021	62.44	63.14	60.96	61.50
6375	NASDAQ	HSIC	Wed, Mar 3, 2021	62.97	63.28	61.69	62.71
6374	NASDAQ	HSIC	Tue, Mar 2, 2021	64.63	64.86	62.70	62.92
6373	NASDAQ	HSIC	Mon, Mar 1, 2021	62.50	64.98	62.29	64.55
6372	NASDAQ	HSIC	Fri, Feb 26, 2021	62.01	62.92	61.36	61.85
6371	NASDAQ	HSIC	Thu, Feb 25, 2021	64.63	64.63	61.68	61.89
6370	NASDAQ	HSIC	Wed, Feb 24, 2021	65.18	66.66	64.90	65.01
6369	NASDAQ	HSIC	Tue, Feb 23, 2021	66.32	66.56	64.51	65.62
6368	NASDAQ	HSIC	Mon, Feb 22, 2021	64.00	66.39	63.52	65.97
6367	NASDAQ	HSIC	Fri, Feb 19, 2021	64.86	65.78	63.53	63.75
6366	NASDAQ	HSIC	Thu, Feb 18, 2021	64.17	64.91	63.29	64.58
6365	NASDAQ	HSIC	Wed, Feb 17, 2021	65.29	67.43	63.50	64.87
6364	NASDAQ	HSIC	Tue, Feb 16, 2021	70.00	70.69	69.14	70.58
6363	NASDAQ	HSIC	Fri, Feb 12, 2021	70.16	70.16	69.29	69.46
6362	NASDAQ	HSIC	Thu, Feb 11, 2021	71.09	71.63	69.58	69.62
6361	NASDAQ	HSIC	Wed, Feb 10, 2021	71.33	71.59	70.11	70.74
6360	NASDAQ	HSIC	Tue, Feb 9, 2021	71.16	71.77	69.96	70.61
6359	NASDAQ	HSIC	Mon, Feb 8, 2021	70.45	71.77	70.00	70.78
6358	NASDAQ	HSIC	Fri, Feb 5, 2021	70.22	70.51	69.61	70.13
6357	NASDAQ	HSIC	Thu, Feb 4, 2021	67.70	69.96	67.61	69.83
6356	NASDAQ	HSIC	Wed, Feb 3, 2021	67.12	68.51	66.81	67.79
6355	NASDAQ	HSIC	Tue, Feb 2, 2021	68.00	69.24	67.42	67.43
6354	NASDAQ	HSIC	Mon, Feb 1, 2021	66.32	67.81	65.52	67.46
6353	NASDAQ	HSIC	Fri, Jan 29, 2021	67.41	67.75	64.70	65.85
6352	NASDAQ	HSIC	Thu, Jan 28, 2021	68.43	69.19	67.00	67.75
6351	NASDAQ	HSIC	Wed, Jan 27, 2021	68.20	68.98	67.03	68.17
6350	NASDAQ	HSIC	Tue, Jan 26, 2021	69.84	70.00	68.80	69.11
6349	NASDAQ	HSIC	Mon, Jan 25, 2021	68.63	69.57	68.27	69.31
6348	NASDAQ	HSIC	Fri, Jan 22, 2021	68.27	69.41	68.10	69.13
6347	NASDAQ	HSIC	Thu, Jan 21, 2021	70.19	70.36	68.17	68.44
6346	NASDAQ	HSIC	Wed, Jan 20, 2021	70.41	70.56	69.12	70.18
6345	NASDAQ	HSIC	Tue, Jan 19, 2021	72.14	72.14	69.61	70.43
6344	NASDAQ	HSIC	Fri, Jan 15, 2021	72.52	72.96	71.02	71.46
6343	NASDAQ	HSIC	Thu, Jan 14, 2021	73.70	74.00	72.70	73.03
6342	NASDAQ	HSIC	Wed, Jan 13, 2021	73.72	74.89	73.05	73.88
6341	NASDAQ	HSIC	Tue, Jan 12, 2021	72.05	74.83	71.91	73.79
6340	NASDAQ	HSIC	Mon, Jan 11, 2021	71.81	72.76	71.53	72.38
6339	NASDAQ	HSIC	Fri, Jan 8, 2021	70.74	72.27	70.51	72.10
6338	NASDAQ	HSIC	Thu, Jan 7, 2021	69.28	70.74	68.94	70.01
6337	NASDAQ	HSIC	Wed, Jan 6, 2021	68.24	69.95	67.77	69.56
6336	NASDAQ	HSIC	Tue, Jan 5, 2021	66.08	68.24	66.08	67.78
6335	NASDAQ	HSIC	Mon, Jan 4, 2021	68.21	68.60	66.23	66.49
6334	NASDAQ	HSIC	Thu, Dec 31, 2020	65.63	66.94	65.43	66.86
6333	NASDAQ	HSIC	Wed, Dec 30, 2020	65.69	66.24	65.11	65.84
6332	NASDAQ	HSIC	Tue, Dec 29, 2020	66.88	66.99	65.39	65.72
6331	NASDAQ	HSIC	Mon, Dec 28, 2020	66.57	66.90	65.64	66.22
6330	NASDAQ	HSIC	Thu, Dec 24, 2020	66.31	66.40	65.25	65.83
6329	NASDAQ	HSIC	Wed, Dec 23, 2020	66.65	66.95	66.08	66.44
6328	NASDAQ	HSIC	Tue, Dec 22, 2020	66.59	67.51	66.01	66.10
6327	NASDAQ	HSIC	Mon, Dec 21, 2020	66.73	66.74	65.12	66.46
6326	NASDAQ	HSIC	Fri, Dec 18, 2020	69.34	69.34	67.38	67.78
6325	NASDAQ	HSIC	Thu, Dec 17, 2020	69.42	69.63	68.34	68.89
6324	NASDAQ	HSIC	Wed, Dec 16, 2020	69.23	69.54	68.73	69.15
6323	NASDAQ	HSIC	Tue, Dec 15, 2020	68.47	69.46	67.81	68.94
6322	NASDAQ	HSIC	Mon, Dec 14, 2020	70.81	71.29	67.99	68.07
6321	NASDAQ	HSIC	Fri, Dec 11, 2020	70.90	71.45	69.66	69.95
6320	NASDAQ	HSIC	Thu, Dec 10, 2020	70.79	71.55	70.44	71.31
6319	NASDAQ	HSIC	Wed, Dec 9, 2020	70.80	71.49	70.40	71.15
6318	NASDAQ	HSIC	Tue, Dec 8, 2020	68.38	70.57	68.24	70.45
6317	NASDAQ	HSIC	Mon, Dec 7, 2020	68.39	69.47	68.16	68.73
6316	NASDAQ	HSIC	Fri, Dec 4, 2020	67.07	68.44	66.56	68.42
6315	NASDAQ	HSIC	Thu, Dec 3, 2020	66.72	67.07	65.88	66.47
6314	NASDAQ	HSIC	Wed, Dec 2, 2020	65.22	66.59	64.95	66.49
6313	NASDAQ	HSIC	Tue, Dec 1, 2020	65.19	65.70	64.50	64.91
6312	NASDAQ	HSIC	Mon, Nov 30, 2020	63.99	64.92	63.11	64.31
6311	NASDAQ	HSIC	Fri, Nov 27, 2020	64.54	64.70	63.43	63.68
6310	NASDAQ	HSIC	Wed, Nov 25, 2020	64.23	64.66	63.41	64.13
6309	NASDAQ	HSIC	Tue, Nov 24, 2020	64.45	65.39	63.72	64.57
6308	NASDAQ	HSIC	Mon, Nov 23, 2020	63.74	64.53	63.25	63.71
6307	NASDAQ	HSIC	Fri, Nov 20, 2020	63.35	64.35	63.12	63.58
6306	NASDAQ	HSIC	Thu, Nov 19, 2020	63.80	64.03	62.74	63.50
6305	NASDAQ	HSIC	Wed, Nov 18, 2020	64.37	65.63	64.23	64.24
6304	NASDAQ	HSIC	Tue, Nov 17, 2020	63.32	64.87	62.62	64.61
6303	NASDAQ	HSIC	Mon, Nov 16, 2020	67.15	67.41	63.29	64.45
6302	NASDAQ	HSIC	Fri, Nov 13, 2020	63.95	66.87	63.89	65.65
6301	NASDAQ	HSIC	Thu, Nov 12, 2020	63.29	64.55	62.72	63.36
6300	NASDAQ	HSIC	Wed, Nov 11, 2020	67.67	68.35	62.73	63.58
6299	NASDAQ	HSIC	Tue, Nov 10, 2020	68.14	69.00	66.46	68.08
6298	NASDAQ	HSIC	Mon, Nov 9, 2020	64.30	69.89	64.30	68.00
6297	NASDAQ	HSIC	Fri, Nov 6, 2020	61.61	62.22	61.07	61.67
6296	NASDAQ	HSIC	Thu, Nov 5, 2020	60.28	62.29	60.04	61.57
6295	NASDAQ	HSIC	Wed, Nov 4, 2020	60.81	61.55	59.44	59.94
6294	NASDAQ	HSIC	Tue, Nov 3, 2020	63.84	63.84	60.22	60.41
6293	NASDAQ	HSIC	Mon, Nov 2, 2020	63.66	65.78	60.15	62.22
6292	NASDAQ	HSIC	Fri, Oct 30, 2020	63.01	64.73	62.51	63.58
6291	NASDAQ	HSIC	Thu, Oct 29, 2020	61.59	63.80	60.71	62.90
6290	NASDAQ	HSIC	Wed, Oct 28, 2020	65.03	65.54	61.97	61.98
6289	NASDAQ	HSIC	Tue, Oct 27, 2020	67.58	67.58	65.58	65.61
6288	NASDAQ	HSIC	Mon, Oct 26, 2020	67.07	67.71	66.14	66.87
6287	NASDAQ	HSIC	Fri, Oct 23, 2020	66.85	68.19	66.47	67.79
6286	NASDAQ	HSIC	Thu, Oct 22, 2020	64.25	66.75	63.85	66.63
6285	NASDAQ	HSIC	Wed, Oct 21, 2020	62.27	64.48	62.13	63.62
6284	NASDAQ	HSIC	Tue, Oct 20, 2020	62.55	63.28	62.10	62.51
6283	NASDAQ	HSIC	Mon, Oct 19, 2020	62.30	63.14	61.68	61.87
6282	NASDAQ	HSIC	Fri, Oct 16, 2020	61.47	62.74	61.14	62.34
6281	NASDAQ	HSIC	Thu, Oct 15, 2020	60.12	61.48	59.85	61.36
6280	NASDAQ	HSIC	Wed, Oct 14, 2020	59.61	61.14	59.61	60.87
6279	NASDAQ	HSIC	Tue, Oct 13, 2020	59.32	60.10	59.10	59.66
6278	NASDAQ	HSIC	Mon, Oct 12, 2020	60.55	60.56	59.72	59.89
6277	NASDAQ	HSIC	Fri, Oct 9, 2020	61.63	61.82	60.28	60.46
6276	NASDAQ	HSIC	Thu, Oct 8, 2020	60.13	61.32	59.56	61.09
6275	NASDAQ	HSIC	Wed, Oct 7, 2020	59.17	60.23	58.89	59.46
6274	NASDAQ	HSIC	Tue, Oct 6, 2020	60.51	60.61	58.56	58.84
6273	NASDAQ	HSIC	Mon, Oct 5, 2020	58.67	60.64	58.22	60.51
6272	NASDAQ	HSIC	Fri, Oct 2, 2020	56.97	58.15	56.75	57.97
6271	NASDAQ	HSIC	Thu, Oct 1, 2020	59.13	59.67	57.52	57.92
6270	NASDAQ	HSIC	Wed, Sep 30, 2020	58.60	59.55	58.04	58.78
6269	NASDAQ	HSIC	Tue, Sep 29, 2020	59.64	59.64	58.41	58.57
6268	NASDAQ	HSIC	Mon, Sep 28, 2020	59.84	60.41	59.39	59.65
6267	NASDAQ	HSIC	Fri, Sep 25, 2020	57.60	58.89	57.34	58.79
6266	NASDAQ	HSIC	Thu, Sep 24, 2020	57.25	58.42	56.31	58.28
6265	NASDAQ	HSIC	Wed, Sep 23, 2020	59.00	59.30	56.91	57.18
6264	NASDAQ	HSIC	Tue, Sep 22, 2020	59.86	59.94	58.33	59.03
6263	NASDAQ	HSIC	Mon, Sep 21, 2020	60.08	60.31	58.99	59.80
6262	NASDAQ	HSIC	Fri, Sep 18, 2020	62.68	62.97	60.70	60.97
6261	NASDAQ	HSIC	Thu, Sep 17, 2020	63.50	63.50	62.29	62.85
6260	NASDAQ	HSIC	Wed, Sep 16, 2020	64.33	65.69	63.97	64.15
6259	NASDAQ	HSIC	Tue, Sep 15, 2020	63.99	65.08	63.64	63.75
6258	NASDAQ	HSIC	Mon, Sep 14, 2020	64.77	65.25	63.35	63.73
6257	NASDAQ	HSIC	Fri, Sep 11, 2020	63.87	64.58	63.06	64.37
6256	NASDAQ	HSIC	Thu, Sep 10, 2020	65.40	65.81	63.53	63.75
6255	NASDAQ	HSIC	Wed, Sep 9, 2020	64.01	65.12	63.22	64.77
6254	NASDAQ	HSIC	Tue, Sep 8, 2020	65.07	65.36	63.50	63.74
6253	NASDAQ	HSIC	Fri, Sep 4, 2020	66.37	66.50	65.29	65.64
6252	NASDAQ	HSIC	Thu, Sep 3, 2020	67.08	67.28	65.10	65.98
6251	NASDAQ	HSIC	Wed, Sep 2, 2020	65.09	67.13	64.62	66.89
6250	NASDAQ	HSIC	Tue, Sep 1, 2020	66.38	66.38	64.54	65.16
6249	NASDAQ	HSIC	Mon, Aug 31, 2020	66.62	66.88	66.09	66.44
6248	NASDAQ	HSIC	Fri, Aug 28, 2020	66.45	66.86	65.53	66.44
6247	NASDAQ	HSIC	Thu, Aug 27, 2020	65.97	67.04	65.57	66.45
6246	NASDAQ	HSIC	Wed, Aug 26, 2020	65.52	65.79	65.01	65.67
6245	NASDAQ	HSIC	Tue, Aug 25, 2020	65.75	65.84	65.07	65.49
6244	NASDAQ	HSIC	Mon, Aug 24, 2020	66.54	67.08	65.27	65.66
6243	NASDAQ	HSIC	Fri, Aug 21, 2020	65.00	66.24	64.64	66.15
6242	NASDAQ	HSIC	Thu, Aug 20, 2020	65.04	65.48	64.54	65.14
6241	NASDAQ	HSIC	Wed, Aug 19, 2020	66.21	66.41	65.06	65.14
6240	NASDAQ	HSIC	Tue, Aug 18, 2020	66.77	66.97	66.01	66.28
6239	NASDAQ	HSIC	Mon, Aug 17, 2020	67.25	67.54	66.51	66.78
6238	NASDAQ	HSIC	Fri, Aug 14, 2020	66.64	68.07	66.08	67.23
6237	NASDAQ	HSIC	Thu, Aug 13, 2020	66.41	67.11	65.77	66.96
6236	NASDAQ	HSIC	Wed, Aug 12, 2020	67.41	67.55	65.70	66.67
6235	NASDAQ	HSIC	Tue, Aug 11, 2020	68.26	69.17	66.75	67.20
6234	NASDAQ	HSIC	Mon, Aug 10, 2020	68.12	68.49	67.45	67.99
6233	NASDAQ	HSIC	Fri, Aug 7, 2020	66.71	67.84	66.61	67.80
6232	NASDAQ	HSIC	Thu, Aug 6, 2020	67.36	67.51	66.11	66.98
6231	NASDAQ	HSIC	Wed, Aug 5, 2020	69.41	69.52	66.12	67.13
6230	NASDAQ	HSIC	Tue, Aug 4, 2020	68.25	71.60	64.91	69.13
6229	NASDAQ	HSIC	Mon, Aug 3, 2020	68.99	72.37	68.66	70.90
6228	NASDAQ	HSIC	Fri, Jul 31, 2020	68.28	69.07	67.63	68.73
6227	NASDAQ	HSIC	Thu, Jul 30, 2020	67.70	68.66	66.58	68.65
6226	NASDAQ	HSIC	Wed, Jul 29, 2020	66.45	69.98	66.38	68.71
6225	NASDAQ	HSIC	Tue, Jul 28, 2020	66.95	67.24	65.80	65.90
6224	NASDAQ	HSIC	Mon, Jul 27, 2020	66.87	67.25	65.65	67.03
6223	NASDAQ	HSIC	Fri, Jul 24, 2020	68.01	68.33	66.41	67.03
6222	NASDAQ	HSIC	Thu, Jul 23, 2020	67.71	68.74	67.33	68.38
6221	NASDAQ	HSIC	Wed, Jul 22, 2020	67.59	67.97	67.02	67.75
6220	NASDAQ	HSIC	Tue, Jul 21, 2020	66.95	69.26	66.58	67.66
6219	NASDAQ	HSIC	Mon, Jul 20, 2020	66.51	67.82	65.08	66.44
6218	NASDAQ	HSIC	Fri, Jul 17, 2020	65.12	67.61	64.12	66.97
6217	NASDAQ	HSIC	Thu, Jul 16, 2020	63.70	65.12	62.91	64.76
6216	NASDAQ	HSIC	Wed, Jul 15, 2020	60.58	63.86	60.43	63.68
6215	NASDAQ	HSIC	Tue, Jul 14, 2020	57.99	59.77	57.22	59.69
6214	NASDAQ	HSIC	Mon, Jul 13, 2020	57.60	58.74	57.17	57.85
6213	NASDAQ	HSIC	Fri, Jul 10, 2020	56.14	57.28	55.51	57.16
6212	NASDAQ	HSIC	Thu, Jul 9, 2020	56.89	57.21	54.25	56.08
6211	NASDAQ	HSIC	Wed, Jul 8, 2020	58.38	58.52	55.88	57.19
6210	NASDAQ	HSIC	Tue, Jul 7, 2020	58.90	59.17	58.00	58.51
6209	NASDAQ	HSIC	Mon, Jul 6, 2020	59.83	60.21	58.61	59.52
6208	NASDAQ	HSIC	Thu, Jul 2, 2020	59.83	60.43	58.97	59.07
6207	NASDAQ	HSIC	Wed, Jul 1, 2020	58.61	59.66	58.31	58.86
6206	NASDAQ	HSIC	Tue, Jun 30, 2020	57.70	58.86	57.35	58.39
6205	NASDAQ	HSIC	Mon, Jun 29, 2020	57.41	58.08	56.35	58.06
6204	NASDAQ	HSIC	Fri, Jun 26, 2020	56.29	57.01	55.66	56.67
6203	NASDAQ	HSIC	Thu, Jun 25, 2020	56.03	56.57	54.89	56.40
6202	NASDAQ	HSIC	Wed, Jun 24, 2020	58.91	59.07	56.03	56.18
6201	NASDAQ	HSIC	Tue, Jun 23, 2020	60.40	60.44	59.03	59.35
6200	NASDAQ	HSIC	Mon, Jun 22, 2020	60.03	60.67	59.00	59.50
6199	NASDAQ	HSIC	Fri, Jun 19, 2020	60.24	61.33	59.34	60.42
6198	NASDAQ	HSIC	Thu, Jun 18, 2020	59.16	59.97	58.71	59.37
6197	NASDAQ	HSIC	Wed, Jun 17, 2020	59.94	60.54	59.52	59.77
6196	NASDAQ	HSIC	Tue, Jun 16, 2020	60.44	60.98	59.08	59.79
6195	NASDAQ	HSIC	Mon, Jun 15, 2020	55.14	58.77	54.88	58.18
6194	NASDAQ	HSIC	Fri, Jun 12, 2020	57.31	57.56	55.79	56.63
6193	NASDAQ	HSIC	Thu, Jun 11, 2020	57.53	57.53	55.40	55.82
6192	NASDAQ	HSIC	Wed, Jun 10, 2020	61.22	61.72	58.67	58.82
6191	NASDAQ	HSIC	Tue, Jun 9, 2020	65.69	65.69	61.08	61.16
6190	NASDAQ	HSIC	Mon, Jun 8, 2020	65.68	67.88	65.17	66.96
6189	NASDAQ	HSIC	Fri, Jun 5, 2020	64.48	66.15	64.46	65.83
6188	NASDAQ	HSIC	Thu, Jun 4, 2020	62.81	63.66	62.05	63.28
6187	NASDAQ	HSIC	Wed, Jun 3, 2020	63.54	64.20	62.87	63.24
6186	NASDAQ	HSIC	Tue, Jun 2, 2020	61.47	63.62	61.19	63.22
6185	NASDAQ	HSIC	Mon, Jun 1, 2020	60.71	61.50	60.00	61.13
6184	NASDAQ	HSIC	Fri, May 29, 2020	61.38	61.59	59.93	60.72
6183	NASDAQ	HSIC	Thu, May 28, 2020	62.69	63.05	61.08	61.45
6182	NASDAQ	HSIC	Wed, May 27, 2020	60.72	62.36	60.23	62.24
6181	NASDAQ	HSIC	Tue, May 26, 2020	58.68	60.20	58.28	59.57
6180	NASDAQ	HSIC	Fri, May 22, 2020	57.45	57.51	56.19	56.71
6179	NASDAQ	HSIC	Thu, May 21, 2020	57.27	58.12	56.73	57.18
6178	NASDAQ	HSIC	Wed, May 20, 2020	57.12	58.77	56.86	57.78
6177	NASDAQ	HSIC	Tue, May 19, 2020	56.37	58.18	56.01	57.05
6176	NASDAQ	HSIC	Mon, May 18, 2020	53.05	56.83	52.96	56.41
6175	NASDAQ	HSIC	Fri, May 15, 2020	52.03	52.72	51.47	51.76
6174	NASDAQ	HSIC	Thu, May 14, 2020	50.10	52.19	49.83	52.00
6173	NASDAQ	HSIC	Wed, May 13, 2020	52.75	52.92	50.10	51.13
6172	NASDAQ	HSIC	Tue, May 12, 2020	55.27	55.51	53.05	53.06
6171	NASDAQ	HSIC	Mon, May 11, 2020	54.00	55.65	53.51	55.47
6170	NASDAQ	HSIC	Fri, May 8, 2020	54.23	55.00	53.74	54.03
6169	NASDAQ	HSIC	Thu, May 7, 2020	53.17	54.28	53.17	53.89
6168	NASDAQ	HSIC	Wed, May 6, 2020	53.25	54.15	51.99	52.69
6167	NASDAQ	HSIC	Tue, May 5, 2020	55.34	56.95	51.75	53.70
6166	NASDAQ	HSIC	Mon, May 4, 2020	52.00	52.81	51.34	52.49
6165	NASDAQ	HSIC	Fri, May 1, 2020	53.60	53.98	51.28	52.15
6164	NASDAQ	HSIC	Thu, Apr 30, 2020	56.22	56.22	54.43	54.56
6163	NASDAQ	HSIC	Wed, Apr 29, 2020	56.05	57.38	55.44	56.95
6162	NASDAQ	HSIC	Tue, Apr 28, 2020	55.77	56.45	54.39	55.27
6161	NASDAQ	HSIC	Mon, Apr 27, 2020	52.53	54.93	52.48	54.86
6160	NASDAQ	HSIC	Fri, Apr 24, 2020	51.91	52.57	50.55	52.39
6159	NASDAQ	HSIC	Thu, Apr 23, 2020	52.27	52.88	51.42	51.63
6158	NASDAQ	HSIC	Wed, Apr 22, 2020	52.44	52.94	51.06	51.71
6157	NASDAQ	HSIC	Tue, Apr 21, 2020	52.11	53.03	51.44	52.03
6156	NASDAQ	HSIC	Mon, Apr 20, 2020	52.33	54.24	52.15	53.15
6155	NASDAQ	HSIC	Fri, Apr 17, 2020	53.97	54.25	53.00	53.64
6154	NASDAQ	HSIC	Thu, Apr 16, 2020	52.44	52.92	51.62	52.58
6153	NASDAQ	HSIC	Wed, Apr 15, 2020	52.47	52.81	50.95	52.16
6152	NASDAQ	HSIC	Tue, Apr 14, 2020	52.47	53.74	52.11	53.55
6151	NASDAQ	HSIC	Mon, Apr 13, 2020	51.99	52.44	50.63	51.70
6150	NASDAQ	HSIC	Thu, Apr 9, 2020	52.86	54.51	51.44	52.25
6149	NASDAQ	HSIC	Wed, Apr 8, 2020	49.30	52.57	49.30	52.37
6148	NASDAQ	HSIC	Tue, Apr 7, 2020	48.72	50.66	46.98	49.30
6147	NASDAQ	HSIC	Mon, Apr 6, 2020	47.63	47.88	46.22	47.14
6146	NASDAQ	HSIC	Fri, Apr 3, 2020	48.12	48.78	45.95	46.35
6145	NASDAQ	HSIC	Thu, Apr 2, 2020	48.90	50.20	47.25	48.44
6144	NASDAQ	HSIC	Wed, Apr 1, 2020	50.67	51.46	48.03	48.57
6143	NASDAQ	HSIC	Tue, Mar 31, 2020	52.42	52.60	50.38	50.52
6142	NASDAQ	HSIC	Mon, Mar 30, 2020	52.59	52.77	50.30	52.09
6141	NASDAQ	HSIC	Fri, Mar 27, 2020	52.44	52.98	49.86	49.57
6140	NASDAQ	HSIC	Thu, Mar 26, 2020	51.81	60.82	49.65	53.56
6139	NASDAQ	HSIC	Wed, Mar 25, 2020	46.90	52.82	46.53	50.03
6138	NASDAQ	HSIC	Tue, Mar 24, 2020	45.38	49.03	44.84	46.98
6137	NASDAQ	HSIC	Mon, Mar 23, 2020	44.94	45.54	41.85	43.18
6136	NASDAQ	HSIC	Fri, Mar 20, 2020	49.70	50.74	44.79	45.01
6135	NASDAQ	HSIC	Thu, Mar 19, 2020	50.13	53.52	48.10	49.81
6134	NASDAQ	HSIC	Wed, Mar 18, 2020	52.14	52.82	42.27	50.74
6133	NASDAQ	HSIC	Tue, Mar 17, 2020	52.75	55.27	50.37	54.61
6132	NASDAQ	HSIC	Mon, Mar 16, 2020	57.28	57.65	51.26	51.65
6131	NASDAQ	HSIC	Fri, Mar 13, 2020	57.02	59.31	51.99	56.71
6130	NASDAQ	HSIC	Thu, Mar 12, 2020	54.47	56.94	53.76	55.06
6129	NASDAQ	HSIC	Wed, Mar 11, 2020	56.24	58.23	56.05	57.68
6128	NASDAQ	HSIC	Tue, Mar 10, 2020	56.21	57.97	55.23	57.87
6127	NASDAQ	HSIC	Mon, Mar 9, 2020	55.06	56.01	53.69	54.51
6126	NASDAQ	HSIC	Fri, Mar 6, 2020	57.56	58.72	56.70	57.69
6125	NASDAQ	HSIC	Thu, Mar 5, 2020	60.07	60.50	58.04	59.25
6124	NASDAQ	HSIC	Wed, Mar 4, 2020	61.32	62.35	60.40	61.63
6123	NASDAQ	HSIC	Tue, Mar 3, 2020	62.76	63.50	59.89	60.56
6122	NASDAQ	HSIC	Mon, Mar 2, 2020	60.99	62.92	60.31	62.92
6121	NASDAQ	HSIC	Fri, Feb 28, 2020	61.26	62.23	59.89	60.94
6120	NASDAQ	HSIC	Thu, Feb 27, 2020	62.39	64.10	61.10	62.52
6119	NASDAQ	HSIC	Wed, Feb 26, 2020	63.70	65.01	63.15	63.18
6118	NASDAQ	HSIC	Tue, Feb 25, 2020	65.55	66.12	62.72	63.13
6117	NASDAQ	HSIC	Mon, Feb 24, 2020	66.23	67.88	64.85	64.93
6116	NASDAQ	HSIC	Fri, Feb 21, 2020	68.65	69.55	67.46	67.54
6115	NASDAQ	HSIC	Thu, Feb 20, 2020	73.00	73.50	66.71	68.92
6114	NASDAQ	HSIC	Wed, Feb 19, 2020	72.87	73.99	72.87	73.71
6113	NASDAQ	HSIC	Tue, Feb 18, 2020	72.18	73.25	71.83	72.99
6112	NASDAQ	HSIC	Fri, Feb 14, 2020	71.58	72.14	70.68	72.13
6111	NASDAQ	HSIC	Thu, Feb 13, 2020	71.62	71.96	70.87	71.51
6110	NASDAQ	HSIC	Wed, Feb 12, 2020	70.98	72.07	70.81	71.86
6109	NASDAQ	HSIC	Tue, Feb 11, 2020	70.26	71.18	70.25	70.89
6108	NASDAQ	HSIC	Mon, Feb 10, 2020	69.70	70.20	69.52	70.18
6107	NASDAQ	HSIC	Fri, Feb 7, 2020	70.50	70.75	69.66	69.97
6106	NASDAQ	HSIC	Thu, Feb 6, 2020	71.61	71.89	70.78	70.97
6105	NASDAQ	HSIC	Wed, Feb 5, 2020	70.55	71.75	70.34	71.11
6104	NASDAQ	HSIC	Tue, Feb 4, 2020	70.38	70.66	69.74	69.75
6103	NASDAQ	HSIC	Mon, Feb 3, 2020	69.44	70.70	69.03	69.62
6102	NASDAQ	HSIC	Fri, Jan 31, 2020	71.44	71.44	68.61	68.94
6101	NASDAQ	HSIC	Thu, Jan 30, 2020	70.02	71.58	68.55	71.47
6100	NASDAQ	HSIC	Wed, Jan 29, 2020	70.65	71.09	70.14	70.45
6099	NASDAQ	HSIC	Tue, Jan 28, 2020	70.93	71.08	70.24	70.41
6098	NASDAQ	HSIC	Mon, Jan 27, 2020	68.24	71.06	67.17	70.79
6097	NASDAQ	HSIC	Fri, Jan 24, 2020	71.12	71.50	70.28	71.20
6096	NASDAQ	HSIC	Thu, Jan 23, 2020	70.86	71.02	70.30	71.00
6095	NASDAQ	HSIC	Wed, Jan 22, 2020	69.60	70.81	69.45	70.74
6094	NASDAQ	HSIC	Tue, Jan 21, 2020	69.36	70.63	69.06	69.61
6093	NASDAQ	HSIC	Fri, Jan 17, 2020	69.56	69.66	68.97	69.29
6092	NASDAQ	HSIC	Thu, Jan 16, 2020	68.83	69.43	68.56	69.38
6091	NASDAQ	HSIC	Wed, Jan 15, 2020	67.50	69.41	67.26	68.50
6090	NASDAQ	HSIC	Tue, Jan 14, 2020	66.35	67.51	66.08	67.47
6089	NASDAQ	HSIC	Mon, Jan 13, 2020	66.48	66.92	65.63	66.22
6088	NASDAQ	HSIC	Fri, Jan 10, 2020	66.47	66.70	66.01	66.62
6087	NASDAQ	HSIC	Thu, Jan 9, 2020	67.56	68.29	66.04	66.20
6086	NASDAQ	HSIC	Wed, Jan 8, 2020	67.83	68.25	67.47	67.93
6085	NASDAQ	HSIC	Tue, Jan 7, 2020	67.30	67.82	66.90	67.74
6084	NASDAQ	HSIC	Mon, Jan 6, 2020	66.19	67.37	65.96	67.29
6083	NASDAQ	HSIC	Fri, Jan 3, 2020	66.43	66.72	66.06	66.56
6082	NASDAQ	HSIC	Thu, Jan 2, 2020	67.19	67.94	66.75	67.12
6081	NASDAQ	HSIC	Tue, Dec 31, 2019	66.29	66.88	66.29	66.72
6080	NASDAQ	HSIC	Mon, Dec 30, 2019	66.70	67.01	66.01	66.44
6079	NASDAQ	HSIC	Fri, Dec 27, 2019	66.22	66.65	66.11	66.58
6078	NASDAQ	HSIC	Thu, Dec 26, 2019	66.83	66.83	65.83	66.27
6077	NASDAQ	HSIC	Tue, Dec 24, 2019	66.47	66.73	66.26	66.53
6076	NASDAQ	HSIC	Mon, Dec 23, 2019	66.75	67.57	66.28	66.38
6075	NASDAQ	HSIC	Fri, Dec 20, 2019	69.39	69.39	66.63	66.66
6074	NASDAQ	HSIC	Thu, Dec 19, 2019	68.26	69.71	67.67	69.06
6073	NASDAQ	HSIC	Wed, Dec 18, 2019	68.10	68.61	67.58	68.36
6072	NASDAQ	HSIC	Tue, Dec 17, 2019	68.57	68.88	68.09	68.15
6071	NASDAQ	HSIC	Mon, Dec 16, 2019	68.69	69.07	67.95	68.69
6070	NASDAQ	HSIC	Fri, Dec 13, 2019	68.63	69.32	68.26	68.49
6069	NASDAQ	HSIC	Thu, Dec 12, 2019	69.25	69.67	68.62	68.82
6068	NASDAQ	HSIC	Wed, Dec 11, 2019	68.27	69.22	68.26	69.10
6067	NASDAQ	HSIC	Tue, Dec 10, 2019	68.60	68.86	68.17	68.33
6066	NASDAQ	HSIC	Mon, Dec 9, 2019	69.54	69.65	68.67	68.68
6065	NASDAQ	HSIC	Fri, Dec 6, 2019	69.70	70.26	69.37	69.42
6064	NASDAQ	HSIC	Thu, Dec 5, 2019	69.15	69.95	68.85	69.17
6063	NASDAQ	HSIC	Wed, Dec 4, 2019	68.76	69.74	68.16	69.15
6062	NASDAQ	HSIC	Tue, Dec 3, 2019	68.79	68.99	67.93	68.84
6061	NASDAQ	HSIC	Mon, Dec 2, 2019	69.09	69.81	68.71	69.08
6060	NASDAQ	HSIC	Fri, Nov 29, 2019	69.57	70.06	68.61	68.90
6059	NASDAQ	HSIC	Wed, Nov 27, 2019	70.59	70.84	69.62	69.96
6058	NASDAQ	HSIC	Tue, Nov 26, 2019	70.42	70.68	69.80	69.98
6057	NASDAQ	HSIC	Mon, Nov 25, 2019	69.52	70.47	69.02	70.36
6056	NASDAQ	HSIC	Fri, Nov 22, 2019	68.53	69.64	68.48	69.30
6055	NASDAQ	HSIC	Thu, Nov 21, 2019	68.21	68.86	68.06	68.44
6054	NASDAQ	HSIC	Wed, Nov 20, 2019	67.39	69.75	67.39	68.35
6053	NASDAQ	HSIC	Tue, Nov 19, 2019	68.89	69.76	68.75	69.50
6052	NASDAQ	HSIC	Mon, Nov 18, 2019	68.59	68.79	67.27	68.69
6051	NASDAQ	HSIC	Fri, Nov 15, 2019	68.31	68.71	67.86	68.46
6050	NASDAQ	HSIC	Thu, Nov 14, 2019	68.34	68.46	67.67	68.18
6049	NASDAQ	HSIC	Wed, Nov 13, 2019	67.65	68.36	67.09	68.28
6048	NASDAQ	HSIC	Tue, Nov 12, 2019	67.37	68.32	67.22	67.88
6047	NASDAQ	HSIC	Mon, Nov 11, 2019	68.70	68.74	66.96	67.40
6046	NASDAQ	HSIC	Fri, Nov 8, 2019	68.79	68.91	68.09	68.91
6045	NASDAQ	HSIC	Thu, Nov 7, 2019	69.00	70.34	68.49	68.74
6044	NASDAQ	HSIC	Wed, Nov 6, 2019	66.96	68.75	66.70	68.60
6043	NASDAQ	HSIC	Tue, Nov 5, 2019	64.98	68.43	64.16	67.73
6042	NASDAQ	HSIC	Mon, Nov 4, 2019	63.43	66.02	63.43	65.73
6041	NASDAQ	HSIC	Fri, Nov 1, 2019	62.91	63.93	62.89	63.30
6040	NASDAQ	HSIC	Thu, Oct 31, 2019	62.86	63.23	62.07	62.59
6039	NASDAQ	HSIC	Wed, Oct 30, 2019	62.98	63.07	62.47	62.80
6038	NASDAQ	HSIC	Tue, Oct 29, 2019	62.08	63.21	62.02	63.12
6037	NASDAQ	HSIC	Mon, Oct 28, 2019	62.27	62.86	62.11	62.12
6036	NASDAQ	HSIC	Fri, Oct 25, 2019	61.79	62.68	61.73	62.25
6035	NASDAQ	HSIC	Thu, Oct 24, 2019	62.97	63.18	61.75	61.94
6034	NASDAQ	HSIC	Wed, Oct 23, 2019	62.49	63.63	62.44	63.25
6033	NASDAQ	HSIC	Tue, Oct 22, 2019	63.20	63.20	62.26	62.49
6032	NASDAQ	HSIC	Mon, Oct 21, 2019	62.97	63.48	62.63	62.90
6031	NASDAQ	HSIC	Fri, Oct 18, 2019	63.63	64.26	62.77	62.81
6030	NASDAQ	HSIC	Thu, Oct 17, 2019	62.90	63.83	62.66	63.55
6029	NASDAQ	HSIC	Wed, Oct 16, 2019	61.82	63.46	61.64	62.45
6028	NASDAQ	HSIC	Tue, Oct 15, 2019	61.57	62.07	61.12	61.84
6027	NASDAQ	HSIC	Mon, Oct 14, 2019	63.00	63.00	61.33	61.36
6026	NASDAQ	HSIC	Fri, Oct 11, 2019	63.17	63.73	62.84	62.94
6025	NASDAQ	HSIC	Thu, Oct 10, 2019	62.26	62.91	61.91	62.38
6024	NASDAQ	HSIC	Wed, Oct 9, 2019	62.52	62.53	61.43	62.11
6023	NASDAQ	HSIC	Tue, Oct 8, 2019	62.51	62.69	61.89	62.13
6022	NASDAQ	HSIC	Mon, Oct 7, 2019	62.72	63.16	62.45	62.88
6021	NASDAQ	HSIC	Fri, Oct 4, 2019	62.27	62.95	61.95	62.93
6020	NASDAQ	HSIC	Thu, Oct 3, 2019	61.78	62.33	60.94	61.85
6019	NASDAQ	HSIC	Wed, Oct 2, 2019	62.93	63.03	61.01	61.78
6018	NASDAQ	HSIC	Tue, Oct 1, 2019	63.32	63.96	62.73	63.05
6017	NASDAQ	HSIC	Mon, Sep 30, 2019	62.92	63.77	62.54	63.50
6016	NASDAQ	HSIC	Fri, Sep 27, 2019	61.97	62.81	61.61	62.58
6015	NASDAQ	HSIC	Thu, Sep 26, 2019	62.59	62.59	61.04	61.62
6014	NASDAQ	HSIC	Wed, Sep 25, 2019	60.93	62.29	60.86	62.23
6013	NASDAQ	HSIC	Tue, Sep 24, 2019	62.48	62.72	60.84	61.06
6012	NASDAQ	HSIC	Mon, Sep 23, 2019	62.65	62.97	61.86	62.33
6011	NASDAQ	HSIC	Fri, Sep 20, 2019	62.75	63.41	62.40	62.85
6010	NASDAQ	HSIC	Thu, Sep 19, 2019	63.02	63.78	63.02	63.15
6009	NASDAQ	HSIC	Wed, Sep 18, 2019	62.77	63.25	62.51	62.87
6008	NASDAQ	HSIC	Tue, Sep 17, 2019	65.24	65.75	62.72	62.76
6007	NASDAQ	HSIC	Mon, Sep 16, 2019	63.81	65.24	63.69	65.12
6006	NASDAQ	HSIC	Fri, Sep 13, 2019	65.21	65.62	64.09	64.32
6005	NASDAQ	HSIC	Thu, Sep 12, 2019	66.02	66.57	65.00	65.03
6004	NASDAQ	HSIC	Wed, Sep 11, 2019	63.90	65.85	63.51	65.84
6003	NASDAQ	HSIC	Tue, Sep 10, 2019	62.42	64.24	62.37	63.90
6002	NASDAQ	HSIC	Mon, Sep 9, 2019	61.79	62.75	61.69	62.61
6001	NASDAQ	HSIC	Fri, Sep 6, 2019	62.00	62.00	60.51	61.56
6000	NASDAQ	HSIC	Thu, Sep 5, 2019	61.45	62.04	61.25	61.83
5999	NASDAQ	HSIC	Wed, Sep 4, 2019	62.00	62.55	61.00	61.06
5998	NASDAQ	HSIC	Tue, Sep 3, 2019	61.32	62.00	60.98	61.56
5997	NASDAQ	HSIC	Fri, Aug 30, 2019	61.51	61.93	61.20	61.62
5996	NASDAQ	HSIC	Thu, Aug 29, 2019	61.02	61.50	60.66	61.35
5995	NASDAQ	HSIC	Wed, Aug 28, 2019	60.40	60.88	60.15	60.50
5994	NASDAQ	HSIC	Tue, Aug 27, 2019	60.80	61.26	60.06	60.46
5993	NASDAQ	HSIC	Mon, Aug 26, 2019	59.75	60.72	59.72	60.71
5992	NASDAQ	HSIC	Fri, Aug 23, 2019	60.59	61.30	59.25	59.46
5991	NASDAQ	HSIC	Thu, Aug 22, 2019	61.42	61.74	60.36	60.71
5990	NASDAQ	HSIC	Wed, Aug 21, 2019	61.46	61.60	61.15	61.32
5989	NASDAQ	HSIC	Tue, Aug 20, 2019	62.11	62.16	61.05	61.26
5988	NASDAQ	HSIC	Mon, Aug 19, 2019	62.23	62.50	62.05	62.12
5987	NASDAQ	HSIC	Fri, Aug 16, 2019	61.92	62.52	61.42	61.75
5986	NASDAQ	HSIC	Thu, Aug 15, 2019	61.41	63.19	61.01	61.54
5985	NASDAQ	HSIC	Wed, Aug 14, 2019	61.73	61.99	60.85	61.06
5984	NASDAQ	HSIC	Tue, Aug 13, 2019	62.09	63.33	61.99	62.28
5983	NASDAQ	HSIC	Mon, Aug 12, 2019	62.96	63.39	62.39	62.62
5982	NASDAQ	HSIC	Fri, Aug 9, 2019	62.57	63.49	62.32	63.03
5981	NASDAQ	HSIC	Thu, Aug 8, 2019	62.82	62.89	61.95	62.58
5980	NASDAQ	HSIC	Wed, Aug 7, 2019	60.17	62.83	60.01	62.46
5979	NASDAQ	HSIC	Tue, Aug 6, 2019	60.00	63.00	59.72	61.76
5978	NASDAQ	HSIC	Mon, Aug 5, 2019	65.18	65.92	64.33	64.54
5977	NASDAQ	HSIC	Fri, Aug 2, 2019	66.58	66.88	65.46	65.90
5976	NASDAQ	HSIC	Thu, Aug 1, 2019	65.99	67.14	65.01	66.62
5975	NASDAQ	HSIC	Wed, Jul 31, 2019	69.05	69.48	66.04	66.54
5974	NASDAQ	HSIC	Tue, Jul 30, 2019	67.66	68.91	67.49	68.88
5973	NASDAQ	HSIC	Mon, Jul 29, 2019	67.66	68.27	67.63	68.18
5972	NASDAQ	HSIC	Fri, Jul 26, 2019	67.76	67.87	67.12	67.80
5971	NASDAQ	HSIC	Thu, Jul 25, 2019	67.49	67.60	66.97	67.39
5970	NASDAQ	HSIC	Wed, Jul 24, 2019	67.31	67.80	67.03	67.63
5969	NASDAQ	HSIC	Tue, Jul 23, 2019	67.12	67.69	66.69	67.50
5968	NASDAQ	HSIC	Mon, Jul 22, 2019	67.73	67.73	66.53	66.78
5967	NASDAQ	HSIC	Fri, Jul 19, 2019	69.00	69.76	67.46	67.50
5966	NASDAQ	HSIC	Thu, Jul 18, 2019	69.33	69.33	68.37	68.88
5965	NASDAQ	HSIC	Wed, Jul 17, 2019	70.03	70.46	69.31	69.33
5964	NASDAQ	HSIC	Tue, Jul 16, 2019	71.50	71.53	69.70	69.93
5963	NASDAQ	HSIC	Mon, Jul 15, 2019	70.59	71.63	70.29	71.35
5962	NASDAQ	HSIC	Fri, Jul 12, 2019	69.66	71.32	69.05	70.59
5961	NASDAQ	HSIC	Thu, Jul 11, 2019	69.56	70.79	68.93	69.45
5960	NASDAQ	HSIC	Wed, Jul 10, 2019	69.00	69.55	68.80	69.23
5959	NASDAQ	HSIC	Tue, Jul 9, 2019	68.97	69.18	68.61	68.90
5958	NASDAQ	HSIC	Mon, Jul 8, 2019	69.11	69.11	68.40	68.94
5957	NASDAQ	HSIC	Fri, Jul 5, 2019	68.82	69.28	68.07	69.16
5956	NASDAQ	HSIC	Wed, Jul 3, 2019	68.90	69.85	68.90	69.23
5955	NASDAQ	HSIC	Tue, Jul 2, 2019	69.71	69.71	68.63	68.87
5954	NASDAQ	HSIC	Mon, Jul 1, 2019	70.28	71.50	69.28	69.50
5953	NASDAQ	HSIC	Fri, Jun 28, 2019	69.55	70.02	68.95	69.90
5952	NASDAQ	HSIC	Thu, Jun 27, 2019	68.89	69.48	68.74	69.15
5951	NASDAQ	HSIC	Wed, Jun 26, 2019	69.33	69.62	68.48	68.89
5950	NASDAQ	HSIC	Tue, Jun 25, 2019	69.92	70.32	69.24	69.32
5949	NASDAQ	HSIC	Mon, Jun 24, 2019	70.04	70.33	69.39	69.92
5948	NASDAQ	HSIC	Fri, Jun 21, 2019	71.10	71.10	68.87	69.88
5947	NASDAQ	HSIC	Thu, Jun 20, 2019	72.43	72.52	70.60	70.94
5946	NASDAQ	HSIC	Wed, Jun 19, 2019	72.17	72.56	71.69	72.06
5945	NASDAQ	HSIC	Tue, Jun 18, 2019	72.07	72.81	71.45	72.04
5944	NASDAQ	HSIC	Mon, Jun 17, 2019	71.29	71.51	70.75	71.42
5943	NASDAQ	HSIC	Fri, Jun 14, 2019	71.36	71.75	70.75	71.28
5942	NASDAQ	HSIC	Thu, Jun 13, 2019	71.68	71.79	71.08	71.39
5941	NASDAQ	HSIC	Wed, Jun 12, 2019	71.05	71.96	70.54	71.63
5940	NASDAQ	HSIC	Tue, Jun 11, 2019	71.25	71.56	69.99	71.12
5939	NASDAQ	HSIC	Mon, Jun 10, 2019	69.73	71.20	69.40	70.74
5938	NASDAQ	HSIC	Fri, Jun 7, 2019	68.99	70.57	68.99	69.76
5937	NASDAQ	HSIC	Thu, Jun 6, 2019	67.35	69.13	67.28	68.72
5936	NASDAQ	HSIC	Wed, Jun 5, 2019	66.57	67.69	66.31	67.59
5935	NASDAQ	HSIC	Tue, Jun 4, 2019	65.81	66.66	65.58	66.41
5934	NASDAQ	HSIC	Mon, Jun 3, 2019	64.23	65.45	64.23	65.16
5933	NASDAQ	HSIC	Fri, May 31, 2019	64.81	64.95	64.28	64.46
5932	NASDAQ	HSIC	Thu, May 30, 2019	65.69	65.72	64.79	65.13
5931	NASDAQ	HSIC	Wed, May 29, 2019	66.34	66.34	65.12	65.37
5930	NASDAQ	HSIC	Tue, May 28, 2019	67.24	67.43	66.09	66.15
5929	NASDAQ	HSIC	Fri, May 24, 2019	67.59	67.81	66.99	67.02
5928	NASDAQ	HSIC	Thu, May 23, 2019	68.35	68.72	67.41	67.67
5927	NASDAQ	HSIC	Wed, May 22, 2019	68.86	69.27	68.53	68.66
5926	NASDAQ	HSIC	Tue, May 21, 2019	68.82	69.36	68.75	68.89
5925	NASDAQ	HSIC	Mon, May 20, 2019	67.44	68.61	67.01	68.49
5924	NASDAQ	HSIC	Fri, May 17, 2019	66.75	68.11	66.66	67.92
5923	NASDAQ	HSIC	Thu, May 16, 2019	66.75	67.78	66.47	67.09
5922	NASDAQ	HSIC	Wed, May 15, 2019	65.75	66.77	65.73	66.58
5921	NASDAQ	HSIC	Tue, May 14, 2019	67.35	67.84	66.95	67.31
5920	NASDAQ	HSIC	Mon, May 13, 2019	67.81	68.00	66.61	66.97
5919	NASDAQ	HSIC	Fri, May 10, 2019	68.92	69.27	68.04	68.90
5918	NASDAQ	HSIC	Thu, May 9, 2019	67.93	69.67	67.35	69.26
5917	NASDAQ	HSIC	Wed, May 8, 2019	67.04	68.87	65.55	68.71
5916	NASDAQ	HSIC	Tue, May 7, 2019	65.81	69.90	64.98	66.71
5915	NASDAQ	HSIC	Mon, May 6, 2019	62.60	63.55	61.11	63.28
5914	NASDAQ	HSIC	Fri, May 3, 2019	63.00	63.65	62.59	63.23
5913	NASDAQ	HSIC	Thu, May 2, 2019	62.51	62.88	61.45	62.77
5912	NASDAQ	HSIC	Wed, May 1, 2019	64.06	64.20	62.18	62.44
5911	NASDAQ	HSIC	Tue, Apr 30, 2019	63.69	64.11	63.00	64.06
5910	NASDAQ	HSIC	Mon, Apr 29, 2019	64.34	64.76	63.29	63.49
5909	NASDAQ	HSIC	Fri, Apr 26, 2019	64.07	64.75	64.06	64.47
5908	NASDAQ	HSIC	Thu, Apr 25, 2019	63.78	64.12	62.94	63.82
5907	NASDAQ	HSIC	Wed, Apr 24, 2019	63.20	64.56	63.03	64.18
5906	NASDAQ	HSIC	Tue, Apr 23, 2019	61.32	63.45	61.05	63.26
5905	NASDAQ	HSIC	Mon, Apr 22, 2019	61.33	62.69	61.25	61.40
5904	NASDAQ	HSIC	Thu, Apr 18, 2019	61.03	62.10	60.11	61.50
5903	NASDAQ	HSIC	Wed, Apr 17, 2019	61.44	61.44	59.79	60.73
5902	NASDAQ	HSIC	Tue, Apr 16, 2019	62.14	62.28	61.20	61.33
5901	NASDAQ	HSIC	Mon, Apr 15, 2019	61.97	62.34	61.37	61.89
5900	NASDAQ	HSIC	Fri, Apr 12, 2019	61.37	62.11	60.51	61.78
5899	NASDAQ	HSIC	Thu, Apr 11, 2019	61.93	62.01	60.56	60.93
5898	NASDAQ	HSIC	Wed, Apr 10, 2019	62.01	62.16	61.51	61.84
5897	NASDAQ	HSIC	Tue, Apr 9, 2019	61.54	62.02	61.42	61.99
5896	NASDAQ	HSIC	Mon, Apr 8, 2019	62.65	63.00	60.87	61.63
5895	NASDAQ	HSIC	Fri, Apr 5, 2019	61.61	63.02	61.39	62.73
5894	NASDAQ	HSIC	Thu, Apr 4, 2019	60.61	61.56	60.31	61.36
5893	NASDAQ	HSIC	Wed, Apr 3, 2019	60.95	61.07	60.08	60.56
5892	NASDAQ	HSIC	Tue, Apr 2, 2019	60.96	61.21	60.51	60.67
5891	NASDAQ	HSIC	Mon, Apr 1, 2019	60.62	61.02	59.94	60.99
5890	NASDAQ	HSIC	Fri, Mar 29, 2019	59.30	60.12	59.21	60.11
5889	NASDAQ	HSIC	Thu, Mar 28, 2019	58.81	59.54	58.69	58.89
5888	NASDAQ	HSIC	Wed, Mar 27, 2019	59.20	59.76	58.60	58.79
5887	NASDAQ	HSIC	Tue, Mar 26, 2019	59.10	59.62	58.31	59.34
5886	NASDAQ	HSIC	Mon, Mar 25, 2019	59.86	60.00	58.64	58.87
5885	NASDAQ	HSIC	Fri, Mar 22, 2019	61.00	61.05	59.75	59.80
5884	NASDAQ	HSIC	Thu, Mar 21, 2019	59.85	61.43	59.66	61.22
5883	NASDAQ	HSIC	Wed, Mar 20, 2019	60.38	60.68	59.67	60.12
5882	NASDAQ	HSIC	Tue, Mar 19, 2019	60.00	60.87	59.96	60.50
5881	NASDAQ	HSIC	Mon, Mar 18, 2019	59.55	60.00	59.51	59.78
5880	NASDAQ	HSIC	Fri, Mar 15, 2019	59.10	59.74	58.87	59.29
5879	NASDAQ	HSIC	Thu, Mar 14, 2019	60.12	60.15	59.01	59.10
5878	NASDAQ	HSIC	Wed, Mar 13, 2019	59.94	60.59	59.78	60.15
5877	NASDAQ	HSIC	Tue, Mar 12, 2019	60.12	60.49	59.60	59.71
5876	NASDAQ	HSIC	Mon, Mar 11, 2019	58.79	60.01	58.79	59.93
5875	NASDAQ	HSIC	Fri, Mar 8, 2019	57.16	58.65	56.90	58.57
5874	NASDAQ	HSIC	Thu, Mar 7, 2019	57.65	57.99	56.58	57.40
5873	NASDAQ	HSIC	Wed, Mar 6, 2019	58.75	58.88	57.52	57.70
5872	NASDAQ	HSIC	Tue, Mar 5, 2019	59.87	60.01	58.83	58.87
5871	NASDAQ	HSIC	Mon, Mar 4, 2019	60.10	60.13	58.98	59.76
5870	NASDAQ	HSIC	Fri, Mar 1, 2019	59.73	61.09	59.55	60.07
5869	NASDAQ	HSIC	Thu, Feb 28, 2019	58.45	59.40	58.14	59.30
5868	NASDAQ	HSIC	Wed, Feb 27, 2019	58.44	58.59	57.90	58.40
5867	NASDAQ	HSIC	Tue, Feb 26, 2019	59.82	59.95	58.46	58.49
5866	NASDAQ	HSIC	Mon, Feb 25, 2019	60.37	60.70	59.81	59.83
5865	NASDAQ	HSIC	Fri, Feb 22, 2019	60.11	61.37	59.87	59.94
5864	NASDAQ	HSIC	Thu, Feb 21, 2019	60.03	61.86	59.51	59.98
5863	NASDAQ	HSIC	Wed, Feb 20, 2019	59.01	60.22	57.76	60.17
5862	NASDAQ	HSIC	Tue, Feb 19, 2019	62.46	63.77	61.96	63.11
5861	NASDAQ	HSIC	Fri, Feb 15, 2019	63.19	63.19	62.12	62.39
5860	NASDAQ	HSIC	Thu, Feb 14, 2019	61.96	62.53	61.14	62.37
5859	NASDAQ	HSIC	Wed, Feb 13, 2019	61.00	62.45	60.48	62.09
5858	NASDAQ	HSIC	Tue, Feb 12, 2019	60.75	61.61	60.39	61.01
5857	NASDAQ	HSIC	Mon, Feb 11, 2019	60.05	60.79	59.42	60.39
5856	NASDAQ	HSIC	Fri, Feb 8, 2019	61.82	62.45	57.78	59.15
5855	NASDAQ	HSIC	Thu, Feb 7, 2019	63.02	63.42	62.07	62.47
5854	NASDAQ	HSIC	Wed, Feb 6, 2019	62.23	63.79	62.09	63.31
5853	NASDAQ	HSIC	Tue, Feb 5, 2019	61.65	62.68	61.57	62.45
5852	NASDAQ	HSIC	Mon, Feb 4, 2019	60.24	61.84	60.24	61.49
5851	NASDAQ	HSIC	Fri, Feb 1, 2019	61.02	61.30	60.13	60.55
5850	NASDAQ	HSIC	Thu, Jan 31, 2019	60.84	61.84	60.83	60.91
5849	NASDAQ	HSIC	Wed, Jan 30, 2019	60.64	61.26	60.17	61.00
5848	NASDAQ	HSIC	Tue, Jan 29, 2019	60.27	61.24	59.68	60.17
5847	NASDAQ	HSIC	Mon, Jan 28, 2019	60.21	60.55	59.59	60.06
5846	NASDAQ	HSIC	Fri, Jan 25, 2019	60.54	61.11	60.33	60.56
5845	NASDAQ	HSIC	Thu, Jan 24, 2019	60.45	60.89	59.65	60.05
5844	NASDAQ	HSIC	Wed, Jan 23, 2019	60.52	61.15	59.63	60.28
5843	NASDAQ	HSIC	Tue, Jan 22, 2019	61.69	61.85	60.20	60.74
5842	NASDAQ	HSIC	Fri, Jan 18, 2019	61.83	62.25	61.16	62.16
5841	NASDAQ	HSIC	Thu, Jan 17, 2019	62.00	62.51	60.83	61.36
5840	NASDAQ	HSIC	Wed, Jan 16, 2019	63.52	64.03	62.52	62.70
5839	NASDAQ	HSIC	Tue, Jan 15, 2019	62.71	63.91	62.51	63.61
5838	NASDAQ	HSIC	Mon, Jan 14, 2019	62.35	63.22	61.94	62.67
5837	NASDAQ	HSIC	Fri, Jan 11, 2019	61.93	62.72	61.87	62.52
5836	NASDAQ	HSIC	Thu, Jan 10, 2019	60.13	62.31	59.85	62.31
5835	NASDAQ	HSIC	Wed, Jan 9, 2019	58.85	60.44	58.61	59.88
5834	NASDAQ	HSIC	Tue, Jan 8, 2019	58.35	59.22	58.19	59.08
5833	NASDAQ	HSIC	Mon, Jan 7, 2019	58.13	59.04	57.79	58.13
5832	NASDAQ	HSIC	Fri, Jan 4, 2019	58.56	59.56	58.03	58.40
5831	NASDAQ	HSIC	Thu, Jan 3, 2019	58.40	59.16	57.66	57.83
5830	NASDAQ	HSIC	Wed, Jan 2, 2019	60.49	60.52	58.48	59.88
5829	NASDAQ	HSIC	Mon, Dec 31, 2018	61.35	62.09	60.86	61.55
5828	NASDAQ	HSIC	Fri, Dec 28, 2018	61.15	61.98	60.57	61.08
5827	NASDAQ	HSIC	Thu, Dec 27, 2018	60.00	61.01	58.94	61.00
5826	NASDAQ	HSIC	Wed, Dec 26, 2018	58.50	60.74	58.13	60.71
5825	NASDAQ	HSIC	Mon, Dec 24, 2018	59.39	59.67	57.72	58.29
5824	NASDAQ	HSIC	Fri, Dec 21, 2018	60.42	61.24	59.13	59.55
5823	NASDAQ	HSIC	Thu, Dec 20, 2018	61.37	61.91	60.08	60.49
5822	NASDAQ	HSIC	Wed, Dec 19, 2018	62.23	63.39	61.18	61.47
5821	NASDAQ	HSIC	Tue, Dec 18, 2018	63.10	63.25	61.83	62.03
5820	NASDAQ	HSIC	Mon, Dec 17, 2018	62.73	63.59	62.18	62.51
5819	NASDAQ	HSIC	Fri, Dec 14, 2018	65.34	65.56	63.09	63.12
5818	NASDAQ	HSIC	Thu, Dec 13, 2018	66.98	67.46	65.31	65.68
5817	NASDAQ	HSIC	Wed, Dec 12, 2018	67.17	68.03	66.64	66.73
5816	NASDAQ	HSIC	Tue, Dec 11, 2018	67.68	68.04	65.73	66.37
5815	NASDAQ	HSIC	Mon, Dec 10, 2018	66.85	67.39	65.79	67.06
5814	NASDAQ	HSIC	Fri, Dec 7, 2018	68.12	68.66	66.36	66.76
5813	NASDAQ	HSIC	Thu, Dec 6, 2018	69.85	70.24	66.43	68.59
5812	NASDAQ	HSIC	Tue, Dec 4, 2018	70.58	71.61	70.25	70.49
5811	NASDAQ	HSIC	Mon, Dec 3, 2018	70.71	71.10	69.10	70.87
5810	NASDAQ	HSIC	Fri, Nov 30, 2018	70.02	70.93	69.35	69.93
5809	NASDAQ	HSIC	Thu, Nov 29, 2018	69.02	70.54	68.93	69.88
5808	NASDAQ	HSIC	Wed, Nov 28, 2018	68.33	69.14	67.10	69.14
5807	NASDAQ	HSIC	Tue, Nov 27, 2018	66.04	68.51	65.83	68.41
5806	NASDAQ	HSIC	Mon, Nov 26, 2018	66.59	67.06	65.75	66.21
5805	NASDAQ	HSIC	Fri, Nov 23, 2018	65.72	66.56	65.50	65.80
5804	NASDAQ	HSIC	Wed, Nov 21, 2018	66.46	67.10	66.14	66.29
5803	NASDAQ	HSIC	Tue, Nov 20, 2018	67.40	67.91	66.06	66.34
5802	NASDAQ	HSIC	Mon, Nov 19, 2018	67.72	68.19	66.77	67.61
5801	NASDAQ	HSIC	Fri, Nov 16, 2018	67.06	68.01	66.95	67.47
5800	NASDAQ	HSIC	Thu, Nov 15, 2018	66.69	67.49	65.39	67.45
5799	NASDAQ	HSIC	Wed, Nov 14, 2018	67.43	68.14	66.18	66.98
5798	NASDAQ	HSIC	Tue, Nov 13, 2018	66.59	67.34	66.38	66.57
5797	NASDAQ	HSIC	Mon, Nov 12, 2018	66.80	67.42	66.41	66.52
5796	NASDAQ	HSIC	Fri, Nov 9, 2018	67.82	68.14	65.97	66.97
5795	NASDAQ	HSIC	Thu, Nov 8, 2018	68.46	69.86	66.76	68.18
5794	NASDAQ	HSIC	Wed, Nov 7, 2018	66.04	68.49	66.04	68.46
5793	NASDAQ	HSIC	Tue, Nov 6, 2018	63.50	67.29	62.48	65.46
5792	NASDAQ	HSIC	Mon, Nov 5, 2018	65.55	66.66	65.39	66.42
5791	NASDAQ	HSIC	Fri, Nov 2, 2018	66.55	67.39	65.03	65.46
5790	NASDAQ	HSIC	Thu, Nov 1, 2018	65.10	66.42	64.56	66.37
5789	NASDAQ	HSIC	Wed, Oct 31, 2018	65.50	65.57	64.38	65.06
5788	NASDAQ	HSIC	Tue, Oct 30, 2018	63.87	65.44	63.54	65.33
5787	NASDAQ	HSIC	Mon, Oct 29, 2018	63.37	66.38	62.74	63.66
5786	NASDAQ	HSIC	Fri, Oct 26, 2018	62.89	63.60	62.00	62.66
5785	NASDAQ	HSIC	Thu, Oct 25, 2018	62.27	64.29	62.19	63.77
5784	NASDAQ	HSIC	Wed, Oct 24, 2018	64.22	64.74	62.65	62.74
5783	NASDAQ	HSIC	Tue, Oct 23, 2018	64.02	64.41	62.92	64.07
5782	NASDAQ	HSIC	Mon, Oct 22, 2018	64.67	65.17	64.01	64.31
5781	NASDAQ	HSIC	Fri, Oct 19, 2018	65.31	65.92	64.56	64.68
5780	NASDAQ	HSIC	Thu, Oct 18, 2018	67.62	67.85	64.75	65.29
5779	NASDAQ	HSIC	Wed, Oct 17, 2018	66.59	68.36	66.32	67.78
5778	NASDAQ	HSIC	Tue, Oct 16, 2018	66.54	67.26	66.33	66.69
5777	NASDAQ	HSIC	Mon, Oct 15, 2018	65.92	67.14	65.57	66.44
5776	NASDAQ	HSIC	Fri, Oct 12, 2018	66.01	66.42	64.89	65.81
5775	NASDAQ	HSIC	Thu, Oct 11, 2018	67.92	67.92	65.25	65.49
5774	NASDAQ	HSIC	Wed, Oct 10, 2018	68.90	69.00	67.65	67.70
5773	NASDAQ	HSIC	Tue, Oct 9, 2018	68.37	69.26	67.90	68.83
5772	NASDAQ	HSIC	Mon, Oct 8, 2018	69.41	69.52	67.63	68.18
5771	NASDAQ	HSIC	Fri, Oct 5, 2018	68.62	70.96	68.62	69.33
5770	NASDAQ	HSIC	Thu, Oct 4, 2018	67.77	68.49	67.41	68.40
5769	NASDAQ	HSIC	Wed, Oct 3, 2018	67.64	68.44	67.20	67.99
5768	NASDAQ	HSIC	Tue, Oct 2, 2018	68.02	68.27	67.44	67.62
5767	NASDAQ	HSIC	Mon, Oct 1, 2018	67.01	68.78	66.59	68.12
5766	NASDAQ	HSIC	Fri, Sep 28, 2018	66.70	66.95	65.76	66.66
5765	NASDAQ	HSIC	Thu, Sep 27, 2018	66.63	67.47	66.63	66.80
5764	NASDAQ	HSIC	Wed, Sep 26, 2018	67.44	68.52	65.81	66.57
5763	NASDAQ	HSIC	Tue, Sep 25, 2018	65.74	66.20	65.53	66.12
5762	NASDAQ	HSIC	Mon, Sep 24, 2018	66.57	66.71	64.90	65.59
5761	NASDAQ	HSIC	Fri, Sep 21, 2018	67.55	67.89	66.80	67.16
5760	NASDAQ	HSIC	Thu, Sep 20, 2018	66.26	67.42	66.26	67.32
5759	NASDAQ	HSIC	Wed, Sep 19, 2018	66.18	66.55	65.68	66.22
5758	NASDAQ	HSIC	Tue, Sep 18, 2018	65.97	66.32	65.46	66.10
5757	NASDAQ	HSIC	Mon, Sep 17, 2018	65.47	66.85	65.19	66.15
5756	NASDAQ	HSIC	Fri, Sep 14, 2018	65.30	65.57	64.92	65.37
5755	NASDAQ	HSIC	Thu, Sep 13, 2018	65.22	65.35	64.77	65.21
5754	NASDAQ	HSIC	Wed, Sep 12, 2018	63.52	65.12	63.33	64.96
5753	NASDAQ	HSIC	Tue, Sep 11, 2018	62.64	63.56	62.11	63.47
5752	NASDAQ	HSIC	Mon, Sep 10, 2018	63.07	63.21	62.61	62.74
5751	NASDAQ	HSIC	Fri, Sep 7, 2018	63.12	63.54	62.72	62.85
5750	NASDAQ	HSIC	Thu, Sep 6, 2018	63.25	64.07	62.76	63.14
5749	NASDAQ	HSIC	Wed, Sep 5, 2018	59.99	63.25	59.99	63.22
5748	NASDAQ	HSIC	Tue, Sep 4, 2018	60.57	61.49	59.64	61.06
5747	NASDAQ	HSIC	Fri, Aug 31, 2018	60.36	61.15	60.10	60.89
5746	NASDAQ	HSIC	Thu, Aug 30, 2018	61.15	61.50	60.18	60.36
5745	NASDAQ	HSIC	Wed, Aug 29, 2018	63.40	63.86	63.18	63.58
5744	NASDAQ	HSIC	Tue, Aug 28, 2018	63.74	63.80	63.03	63.28
5743	NASDAQ	HSIC	Mon, Aug 27, 2018	63.89	64.23	63.57	63.62
5742	NASDAQ	HSIC	Fri, Aug 24, 2018	63.73	63.73	63.10	63.61
5741	NASDAQ	HSIC	Thu, Aug 23, 2018	64.11	64.19	63.61	63.77
5740	NASDAQ	HSIC	Wed, Aug 22, 2018	64.01	64.85	63.56	64.23
5739	NASDAQ	HSIC	Tue, Aug 21, 2018	64.25	64.49	63.67	64.25
5738	NASDAQ	HSIC	Mon, Aug 20, 2018	62.88	64.19	62.88	64.02
5737	NASDAQ	HSIC	Fri, Aug 17, 2018	61.94	63.30	61.94	62.98
5736	NASDAQ	HSIC	Thu, Aug 16, 2018	61.50	62.52	61.13	62.06
5735	NASDAQ	HSIC	Wed, Aug 15, 2018	61.11	61.62	60.46	61.50
5734	NASDAQ	HSIC	Tue, Aug 14, 2018	61.12	61.60	60.77	61.34
5733	NASDAQ	HSIC	Mon, Aug 13, 2018	60.70	61.29	60.46	61.00
5732	NASDAQ	HSIC	Fri, Aug 10, 2018	61.31	61.34	60.46	60.65
5731	NASDAQ	HSIC	Thu, Aug 9, 2018	62.07	62.24	61.19	61.56
5730	NASDAQ	HSIC	Wed, Aug 8, 2018	62.52	62.87	61.47	61.77
5729	NASDAQ	HSIC	Tue, Aug 7, 2018	63.21	63.21	61.16	62.56
5728	NASDAQ	HSIC	Mon, Aug 6, 2018	64.26	67.03	63.40	64.41
5727	NASDAQ	HSIC	Fri, Aug 3, 2018	61.76	63.24	61.61	62.89
5726	NASDAQ	HSIC	Thu, Aug 2, 2018	61.62	61.92	60.38	61.78
5725	NASDAQ	HSIC	Wed, Aug 1, 2018	62.02	62.52	61.47	61.62
5724	NASDAQ	HSIC	Tue, Jul 31, 2018	62.06	62.60	61.49	62.25
5723	NASDAQ	HSIC	Mon, Jul 30, 2018	60.76	62.20	60.57	62.01
5722	NASDAQ	HSIC	Fri, Jul 27, 2018	60.22	61.25	59.95	60.82
5721	NASDAQ	HSIC	Thu, Jul 26, 2018	60.62	61.07	60.09	60.46
5720	NASDAQ	HSIC	Wed, Jul 25, 2018	60.21	60.62	59.68	60.47
5719	NASDAQ	HSIC	Tue, Jul 24, 2018	60.08	60.86	59.84	60.22
5718	NASDAQ	HSIC	Mon, Jul 23, 2018	59.12	60.48	59.00	60.06
5717	NASDAQ	HSIC	Fri, Jul 20, 2018	58.60	59.07	58.09	59.04
5716	NASDAQ	HSIC	Thu, Jul 19, 2018	58.01	59.15	57.40	58.62
5715	NASDAQ	HSIC	Wed, Jul 18, 2018	58.48	58.75	57.53	57.81
5714	NASDAQ	HSIC	Tue, Jul 17, 2018	57.81	58.60	57.73	58.53
5713	NASDAQ	HSIC	Mon, Jul 16, 2018	58.82	58.82	57.89	58.07
5712	NASDAQ	HSIC	Fri, Jul 13, 2018	58.82	59.13	58.61	58.68
5711	NASDAQ	HSIC	Thu, Jul 12, 2018	58.65	59.13	58.14	58.62
5710	NASDAQ	HSIC	Wed, Jul 11, 2018	57.84	59.38	57.84	58.47
5709	NASDAQ	HSIC	Tue, Jul 10, 2018	59.90	60.34	58.94	59.47
5708	NASDAQ	HSIC	Mon, Jul 9, 2018	59.64	61.11	59.35	59.82
5707	NASDAQ	HSIC	Fri, Jul 6, 2018	58.90	59.86	58.87	59.42
5706	NASDAQ	HSIC	Thu, Jul 5, 2018	58.32	58.83	58.00	58.79
5705	NASDAQ	HSIC	Tue, Jul 3, 2018	57.77	58.43	57.62	58.03
5704	NASDAQ	HSIC	Mon, Jul 2, 2018	56.84	57.55	56.51	57.49
5703	NASDAQ	HSIC	Fri, Jun 29, 2018	56.98	57.41	56.51	56.94
5702	NASDAQ	HSIC	Thu, Jun 28, 2018	57.75	57.81	55.41	56.96
5701	NASDAQ	HSIC	Wed, Jun 27, 2018	58.64	59.07	57.74	57.85
5700	NASDAQ	HSIC	Tue, Jun 26, 2018	58.33	59.39	58.14	58.68
5699	NASDAQ	HSIC	Mon, Jun 25, 2018	58.54	59.04	57.99	58.43
5698	NASDAQ	HSIC	Fri, Jun 22, 2018	56.79	58.77	55.93	58.55
5697	NASDAQ	HSIC	Thu, Jun 21, 2018	56.65	56.97	56.27	56.49
5696	NASDAQ	HSIC	Wed, Jun 20, 2018	56.79	57.05	56.28	56.37
5695	NASDAQ	HSIC	Tue, Jun 19, 2018	56.62	57.01	56.46	56.76
5694	NASDAQ	HSIC	Mon, Jun 18, 2018	57.17	57.29	56.99	57.15
5693	NASDAQ	HSIC	Fri, Jun 15, 2018	56.72	57.55	56.50	57.45
5692	NASDAQ	HSIC	Thu, Jun 14, 2018	56.74	57.23	56.44	57.13
5691	NASDAQ	HSIC	Wed, Jun 13, 2018	57.70	57.70	56.66	56.70
5690	NASDAQ	HSIC	Tue, Jun 12, 2018	57.08	57.40	56.63	57.20
5689	NASDAQ	HSIC	Mon, Jun 11, 2018	56.52	57.76	56.52	57.07
5688	NASDAQ	HSIC	Fri, Jun 8, 2018	55.87	56.59	55.84	56.54
5687	NASDAQ	HSIC	Thu, Jun 7, 2018	55.72	56.39	55.54	55.81
5686	NASDAQ	HSIC	Wed, Jun 6, 2018	55.20	56.13	55.17	55.80
5685	NASDAQ	HSIC	Tue, Jun 5, 2018	55.09	55.64	54.97	55.13
5684	NASDAQ	HSIC	Mon, Jun 4, 2018	54.46	55.47	54.37	55.06
5683	NASDAQ	HSIC	Fri, Jun 1, 2018	54.69	55.29	54.26	54.51
5682	NASDAQ	HSIC	Thu, May 31, 2018	55.93	56.03	53.89	54.25
5681	NASDAQ	HSIC	Wed, May 30, 2018	55.15	56.28	54.89	56.13
5680	NASDAQ	HSIC	Tue, May 29, 2018	54.85	55.12	54.22	54.87
5679	NASDAQ	HSIC	Fri, May 25, 2018	55.47	56.39	55.04	55.21
5678	NASDAQ	HSIC	Thu, May 24, 2018	55.45	55.56	54.67	55.27
5677	NASDAQ	HSIC	Wed, May 23, 2018	55.65	55.72	54.84	55.36
5676	NASDAQ	HSIC	Tue, May 22, 2018	56.09	56.20	55.70	55.89
5675	NASDAQ	HSIC	Mon, May 21, 2018	56.76	57.04	55.78	56.02
5674	NASDAQ	HSIC	Fri, May 18, 2018	56.68	57.00	56.27	56.39
5673	NASDAQ	HSIC	Thu, May 17, 2018	56.65	56.75	55.99	56.66
5672	NASDAQ	HSIC	Wed, May 16, 2018	56.83	57.14	56.55	56.76
5671	NASDAQ	HSIC	Tue, May 15, 2018	57.21	57.28	56.46	56.79
5670	NASDAQ	HSIC	Mon, May 14, 2018	57.01	57.49	56.58	57.48
5669	NASDAQ	HSIC	Fri, May 11, 2018	57.02	57.56	56.42	57.18
5668	NASDAQ	HSIC	Thu, May 10, 2018	56.47	57.23	56.39	56.93
5667	NASDAQ	HSIC	Wed, May 9, 2018	55.56	56.75	54.50	56.11
5666	NASDAQ	HSIC	Tue, May 8, 2018	58.90	59.44	55.62	55.72
5665	NASDAQ	HSIC	Mon, May 7, 2018	59.47	60.35	59.37	59.79
5664	NASDAQ	HSIC	Fri, May 4, 2018	58.53	59.44	57.98	59.22
5663	NASDAQ	HSIC	Thu, May 3, 2018	59.62	59.62	57.83	58.81
5662	NASDAQ	HSIC	Wed, May 2, 2018	59.89	60.45	59.19	60.04
5661	NASDAQ	HSIC	Tue, May 1, 2018	59.41	60.38	58.93	60.26
5660	NASDAQ	HSIC	Mon, Apr 30, 2018	60.38	60.44	59.42	59.58
5659	NASDAQ	HSIC	Fri, Apr 27, 2018	59.99	60.30	59.60	60.20
5658	NASDAQ	HSIC	Thu, Apr 26, 2018	58.34	59.88	58.05	59.77
5657	NASDAQ	HSIC	Wed, Apr 25, 2018	57.74	58.43	56.83	58.39
5656	NASDAQ	HSIC	Tue, Apr 24, 2018	57.01	58.70	56.85	57.88
5655	NASDAQ	HSIC	Mon, Apr 23, 2018	56.46	58.15	55.84	57.84
5654	NASDAQ	HSIC	Fri, Apr 20, 2018	54.78	54.78	53.81	54.14
5653	NASDAQ	HSIC	Thu, Apr 19, 2018	55.40	55.58	54.25	54.68
5652	NASDAQ	HSIC	Wed, Apr 18, 2018	55.70	55.93	55.18	55.60
5651	NASDAQ	HSIC	Tue, Apr 17, 2018	55.19	55.81	54.72	55.67
5650	NASDAQ	HSIC	Mon, Apr 16, 2018	54.30	55.55	53.94	54.83
5649	NASDAQ	HSIC	Fri, Apr 13, 2018	54.86	55.02	53.66	54.07
5648	NASDAQ	HSIC	Thu, Apr 12, 2018	54.37	54.83	53.65	54.65
5647	NASDAQ	HSIC	Wed, Apr 11, 2018	53.78	54.46	53.67	54.14
5646	NASDAQ	HSIC	Tue, Apr 10, 2018	52.91	55.51	52.91	54.36
5645	NASDAQ	HSIC	Mon, Apr 9, 2018	52.53	53.26	52.04	52.42
5644	NASDAQ	HSIC	Fri, Apr 6, 2018	52.73	53.20	51.94	52.35
5643	NASDAQ	HSIC	Thu, Apr 5, 2018	53.89	53.89	52.85	53.16
5642	NASDAQ	HSIC	Wed, Apr 4, 2018	52.40	54.33	52.37	53.71
5641	NASDAQ	HSIC	Tue, Apr 3, 2018	51.81	52.45	51.06	52.40
5640	NASDAQ	HSIC	Mon, Apr 2, 2018	52.47	53.06	51.18	51.60
5639	NASDAQ	HSIC	Thu, Mar 29, 2018	52.26	53.07	52.11	52.69
5638	NASDAQ	HSIC	Wed, Mar 28, 2018	51.18	52.44	51.01	51.95
5637	NASDAQ	HSIC	Tue, Mar 27, 2018	51.68	51.86	50.74	51.02
5636	NASDAQ	HSIC	Mon, Mar 26, 2018	51.42	51.76	50.41	51.38
5635	NASDAQ	HSIC	Fri, Mar 23, 2018	51.75	52.39	50.61	50.63
5634	NASDAQ	HSIC	Thu, Mar 22, 2018	51.27	52.19	51.14	51.68
5633	NASDAQ	HSIC	Wed, Mar 21, 2018	51.44	52.01	51.10	51.48
5632	NASDAQ	HSIC	Tue, Mar 20, 2018	53.31	53.78	51.01	51.52
5631	NASDAQ	HSIC	Mon, Mar 19, 2018	53.27	53.64	52.24	53.17
5630	NASDAQ	HSIC	Fri, Mar 16, 2018	53.52	53.82	53.13	53.35
5629	NASDAQ	HSIC	Thu, Mar 15, 2018	53.42	53.59	53.02	53.30
5628	NASDAQ	HSIC	Wed, Mar 14, 2018	53.75	53.78	53.10	53.54
5627	NASDAQ	HSIC	Tue, Mar 13, 2018	53.64	53.76	53.00	53.34
5626	NASDAQ	HSIC	Mon, Mar 12, 2018	53.60	53.90	52.39	53.19
5625	NASDAQ	HSIC	Fri, Mar 9, 2018	52.80	53.89	52.55	53.64
5624	NASDAQ	HSIC	Thu, Mar 8, 2018	52.69	53.09	52.06	52.62
5623	NASDAQ	HSIC	Wed, Mar 7, 2018	51.51	52.65	51.44	52.62
5622	NASDAQ	HSIC	Tue, Mar 6, 2018	51.88	51.97	51.11	51.76
5621	NASDAQ	HSIC	Mon, Mar 5, 2018	50.95	52.11	50.60	51.77
5620	NASDAQ	HSIC	Fri, Mar 2, 2018	49.39	51.25	49.04	51.10
5619	NASDAQ	HSIC	Thu, Mar 1, 2018	50.95	51.54	49.26	49.73
5618	NASDAQ	HSIC	Wed, Feb 28, 2018	52.95	53.09	51.87	51.89
5617	NASDAQ	HSIC	Tue, Feb 27, 2018	53.02	53.57	52.67	52.69
5616	NASDAQ	HSIC	Mon, Feb 26, 2018	53.27	53.78	52.41	53.06
5615	NASDAQ	HSIC	Fri, Feb 23, 2018	53.43	53.67	51.90	53.35
5614	NASDAQ	HSIC	Thu, Feb 22, 2018	54.29	54.70	53.17	53.28
5613	NASDAQ	HSIC	Wed, Feb 21, 2018	53.41	55.22	52.88	53.84
5612	NASDAQ	HSIC	Tue, Feb 20, 2018	57.65	57.78	52.96	53.28
5611	NASDAQ	HSIC	Fri, Feb 16, 2018	53.48	55.79	53.31	54.50
5610	NASDAQ	HSIC	Thu, Feb 15, 2018	53.85	53.85	52.69	53.60
5609	NASDAQ	HSIC	Wed, Feb 14, 2018	52.47	53.85	52.45	53.64
5608	NASDAQ	HSIC	Tue, Feb 13, 2018	51.27	53.27	49.39	52.83
5607	NASDAQ	HSIC	Mon, Feb 12, 2018	56.66	57.37	55.96	56.58
5606	NASDAQ	HSIC	Fri, Feb 9, 2018	55.90	56.70	55.08	56.25
5605	NASDAQ	HSIC	Thu, Feb 8, 2018	57.14	57.27	55.52	55.54
5604	NASDAQ	HSIC	Wed, Feb 7, 2018	57.29	58.40	57.16	57.20
5603	NASDAQ	HSIC	Tue, Feb 6, 2018	55.70	57.99	55.15	57.64
5602	NASDAQ	HSIC	Mon, Feb 5, 2018	58.21	58.79	56.28	56.28
5601	NASDAQ	HSIC	Fri, Feb 2, 2018	58.79	59.35	58.14	58.28
5600	NASDAQ	HSIC	Thu, Feb 1, 2018	58.97	59.19	57.85	59.01
5599	NASDAQ	HSIC	Wed, Jan 31, 2018	61.23	61.23	58.83	59.33
5598	NASDAQ	HSIC	Tue, Jan 30, 2018	61.81	62.27	61.18	61.20
5597	NASDAQ	HSIC	Mon, Jan 29, 2018	61.86	62.35	61.66	62.25
5596	NASDAQ	HSIC	Fri, Jan 26, 2018	61.22	61.93	60.79	61.87
5595	NASDAQ	HSIC	Thu, Jan 25, 2018	60.94	61.54	60.33	61.25
5594	NASDAQ	HSIC	Wed, Jan 24, 2018	60.06	60.90	59.84	60.68
5593	NASDAQ	HSIC	Tue, Jan 23, 2018	59.79	60.31	59.16	59.81
5592	NASDAQ	HSIC	Mon, Jan 22, 2018	59.68	59.93	59.31	59.90
5591	NASDAQ	HSIC	Fri, Jan 19, 2018	58.52	59.56	58.31	59.55
5590	NASDAQ	HSIC	Thu, Jan 18, 2018	59.48	59.92	58.36	58.50
5589	NASDAQ	HSIC	Wed, Jan 17, 2018	60.05	60.56	59.26	59.85
5588	NASDAQ	HSIC	Tue, Jan 16, 2018	58.79	59.87	58.58	59.61
5587	NASDAQ	HSIC	Fri, Jan 12, 2018	57.77	58.79	57.27	58.67
5586	NASDAQ	HSIC	Thu, Jan 11, 2018	57.01	57.52	56.49	57.46
5585	NASDAQ	HSIC	Wed, Jan 10, 2018	57.52	57.54	55.78	57.06
5584	NASDAQ	HSIC	Tue, Jan 9, 2018	58.28	58.32	57.38	57.58
5583	NASDAQ	HSIC	Mon, Jan 8, 2018	57.31	58.35	57.12	58.28
5582	NASDAQ	HSIC	Fri, Jan 5, 2018	57.13	57.66	56.72	57.48
5581	NASDAQ	HSIC	Thu, Jan 4, 2018	56.83	57.06	56.14	56.58
5580	NASDAQ	HSIC	Wed, Jan 3, 2018	55.85	56.70	54.96	56.55
5579	NASDAQ	HSIC	Tue, Jan 2, 2018	55.16	56.10	54.99	56.03
5578	NASDAQ	HSIC	Fri, Dec 29, 2017	55.26	55.62	54.54	54.78
5577	NASDAQ	HSIC	Thu, Dec 28, 2017	55.34	55.38	54.88	55.31
5576	NASDAQ	HSIC	Wed, Dec 27, 2017	55.35	55.52	55.01	55.23
5575	NASDAQ	HSIC	Tue, Dec 26, 2017	55.67	56.02	55.26	55.36
5574	NASDAQ	HSIC	Fri, Dec 22, 2017	55.85	56.05	55.32	55.67
5573	NASDAQ	HSIC	Thu, Dec 21, 2017	55.86	56.12	55.49	55.78
5572	NASDAQ	HSIC	Wed, Dec 20, 2017	55.96	56.37	55.63	55.74
5571	NASDAQ	HSIC	Tue, Dec 19, 2017	55.23	56.66	55.23	56.04
5570	NASDAQ	HSIC	Mon, Dec 18, 2017	55.21	55.66	54.95	55.00
5569	NASDAQ	HSIC	Fri, Dec 15, 2017	54.00	55.47	53.76	55.00
5568	NASDAQ	HSIC	Thu, Dec 14, 2017	54.06	54.21	53.64	53.85
5567	NASDAQ	HSIC	Wed, Dec 13, 2017	53.28	54.12	53.03	53.85
5566	NASDAQ	HSIC	Tue, Dec 12, 2017	53.52	53.63	52.85	53.16
5565	NASDAQ	HSIC	Mon, Dec 11, 2017	53.23	53.59	52.81	53.56
5564	NASDAQ	HSIC	Fri, Dec 8, 2017	53.46	53.75	52.94	53.23
5563	NASDAQ	HSIC	Thu, Dec 7, 2017	52.87	53.39	52.67	52.97
5562	NASDAQ	HSIC	Wed, Dec 6, 2017	53.31	54.41	52.77	52.98
5561	NASDAQ	HSIC	Tue, Dec 5, 2017	55.94	56.22	54.54	55.74
5560	NASDAQ	HSIC	Mon, Dec 4, 2017	56.12	56.36	55.63	55.82
5559	NASDAQ	HSIC	Fri, Dec 1, 2017	55.60	55.85	54.43	55.39
5558	NASDAQ	HSIC	Thu, Nov 30, 2017	55.16	56.12	54.99	56.01
5557	NASDAQ	HSIC	Wed, Nov 29, 2017	55.34	55.60	54.33	55.11
5556	NASDAQ	HSIC	Tue, Nov 28, 2017	54.81	55.38	53.95	55.27
5555	NASDAQ	HSIC	Mon, Nov 27, 2017	54.83	55.24	54.58	54.79
5554	NASDAQ	HSIC	Fri, Nov 24, 2017	55.12	55.48	54.35	54.85
5553	NASDAQ	HSIC	Wed, Nov 22, 2017	53.20	55.17	53.10	54.83
5552	NASDAQ	HSIC	Tue, Nov 21, 2017	53.25	53.48	52.14	53.28
5551	NASDAQ	HSIC	Mon, Nov 20, 2017	53.99	54.29	51.84	52.91
5550	NASDAQ	HSIC	Fri, Nov 17, 2017	54.25	54.52	53.82	54.18
5549	NASDAQ	HSIC	Thu, Nov 16, 2017	53.19	54.80	53.19	54.49
5548	NASDAQ	HSIC	Wed, Nov 15, 2017	52.47	53.90	52.17	53.28
5547	NASDAQ	HSIC	Tue, Nov 14, 2017	52.05	52.51	51.17	52.40
5546	NASDAQ	HSIC	Mon, Nov 13, 2017	52.57	52.91	51.52	52.13
5545	NASDAQ	HSIC	Fri, Nov 10, 2017	54.37	54.40	52.54	52.56
5544	NASDAQ	HSIC	Thu, Nov 9, 2017	54.47	54.87	53.93	54.61
5543	NASDAQ	HSIC	Wed, Nov 8, 2017	55.46	56.03	53.58	54.87
5542	NASDAQ	HSIC	Tue, Nov 7, 2017	55.46	56.36	54.84	55.67
5541	NASDAQ	HSIC	Mon, Nov 6, 2017	54.87	56.36	54.49	54.91
5540	NASDAQ	HSIC	Fri, Nov 3, 2017	59.93	62.22	59.70	60.86
5539	NASDAQ	HSIC	Thu, Nov 2, 2017	60.58	60.77	59.66	59.81
5538	NASDAQ	HSIC	Wed, Nov 1, 2017	61.95	61.97	60.49	60.55
5537	NASDAQ	HSIC	Tue, Oct 31, 2017	60.99	61.80	60.96	61.62
5536	NASDAQ	HSIC	Mon, Oct 30, 2017	60.03	61.06	59.80	60.91
5535	NASDAQ	HSIC	Fri, Oct 27, 2017	63.42	63.58	59.26	60.01
5534	NASDAQ	HSIC	Thu, Oct 26, 2017	65.23	65.64	63.58	63.87
5533	NASDAQ	HSIC	Wed, Oct 25, 2017	64.70	65.35	64.56	64.99
5532	NASDAQ	HSIC	Tue, Oct 24, 2017	65.07	65.43	64.70	65.04
5531	NASDAQ	HSIC	Mon, Oct 23, 2017	66.28	66.45	64.60	64.95
5530	NASDAQ	HSIC	Fri, Oct 20, 2017	65.55	66.54	65.22	66.26
5529	NASDAQ	HSIC	Thu, Oct 19, 2017	64.72	65.26	64.66	65.14
5528	NASDAQ	HSIC	Wed, Oct 18, 2017	64.66	64.92	64.15	64.51
5527	NASDAQ	HSIC	Tue, Oct 17, 2017	64.03	64.78	63.99	64.63
5526	NASDAQ	HSIC	Mon, Oct 16, 2017	63.44	64.29	63.24	64.21
5525	NASDAQ	HSIC	Fri, Oct 13, 2017	63.01	63.58	62.68	63.44
5524	NASDAQ	HSIC	Thu, Oct 12, 2017	63.32	63.62	63.06	63.11
5523	NASDAQ	HSIC	Wed, Oct 11, 2017	62.63	63.29	62.56	63.24
5522	NASDAQ	HSIC	Tue, Oct 10, 2017	62.85	63.16	62.49	62.63
5521	NASDAQ	HSIC	Mon, Oct 9, 2017	63.43	63.43	62.58	62.79
5520	NASDAQ	HSIC	Fri, Oct 6, 2017	64.31	64.39	63.32	63.49
5519	NASDAQ	HSIC	Thu, Oct 5, 2017	64.27	64.58	63.69	63.95
5518	NASDAQ	HSIC	Wed, Oct 4, 2017	64.01	64.23	63.82	64.08
5517	NASDAQ	HSIC	Tue, Oct 3, 2017	63.58	64.16	63.49	63.95
5516	NASDAQ	HSIC	Mon, Oct 2, 2017	64.43	64.46	63.27	63.52
5515	NASDAQ	HSIC	Fri, Sep 29, 2017	63.15	64.32	63.03	64.27
5514	NASDAQ	HSIC	Thu, Sep 28, 2017	63.32	63.80	62.92	63.39
5513	NASDAQ	HSIC	Wed, Sep 27, 2017	63.12	63.66	62.77	63.60
5512	NASDAQ	HSIC	Tue, Sep 26, 2017	63.16	63.47	62.78	63.02
5511	NASDAQ	HSIC	Mon, Sep 25, 2017	62.31	63.49	62.07	62.98
5510	NASDAQ	HSIC	Fri, Sep 22, 2017	61.85	62.45	61.58	62.40
5509	NASDAQ	HSIC	Thu, Sep 21, 2017	63.03	63.21	62.12	62.18
5508	NASDAQ	HSIC	Wed, Sep 20, 2017	62.26	63.09	61.82	63.02
5507	NASDAQ	HSIC	Tue, Sep 19, 2017	63.47	63.83	61.81	62.04
5506	NASDAQ	HSIC	Mon, Sep 18, 2017	65.35	65.57	63.07	63.42
5505	NASDAQ	HSIC	Fri, Sep 15, 2017	64.48	66.53	64.41	64.97
5504	NASDAQ	HSIC	Thu, Sep 14, 2017	65.99	65.99	62.85	63.16
5503	NASDAQ	HSIC	Wed, Sep 13, 2017	68.89	68.98	66.04	66.19
5502	NASDAQ	HSIC	Tue, Sep 12, 2017	69.60	69.72	68.83	68.95
5501	NASDAQ	HSIC	Mon, Sep 11, 2017	69.16	70.03	69.02	69.60
5500	NASDAQ	HSIC	Fri, Sep 8, 2017	68.62	68.94	68.47	68.73
5499	NASDAQ	HSIC	Thu, Sep 7, 2017	67.77	68.80	67.32	68.53
5498	NASDAQ	HSIC	Wed, Sep 6, 2017	67.55	67.74	67.21	67.59
5497	NASDAQ	HSIC	Tue, Sep 5, 2017	67.64	68.20	66.98	67.55
5496	NASDAQ	HSIC	Fri, Sep 1, 2017	68.20	68.48	67.47	68.02
5495	NASDAQ	HSIC	Thu, Aug 31, 2017	66.70	68.17	66.65	68.07
5494	NASDAQ	HSIC	Wed, Aug 30, 2017	65.86	66.52	65.54	66.48
5493	NASDAQ	HSIC	Tue, Aug 29, 2017	66.63	66.80	65.77	66.02
5492	NASDAQ	HSIC	Mon, Aug 28, 2017	67.22	67.44	66.38	66.47
5491	NASDAQ	HSIC	Fri, Aug 25, 2017	67.37	67.60	66.94	67.25
5490	NASDAQ	HSIC	Thu, Aug 24, 2017	66.92	67.78	66.90	67.05
5489	NASDAQ	HSIC	Wed, Aug 23, 2017	66.78	67.03	66.33	66.81
5488	NASDAQ	HSIC	Tue, Aug 22, 2017	67.02	67.85	66.96	67.14
5487	NASDAQ	HSIC	Mon, Aug 21, 2017	66.44	67.66	66.44	66.95
5486	NASDAQ	HSIC	Fri, Aug 18, 2017	66.40	66.98	66.18	66.43
5485	NASDAQ	HSIC	Thu, Aug 17, 2017	66.79	67.43	66.46	66.48
5484	NASDAQ	HSIC	Wed, Aug 16, 2017	66.13	66.93	65.73	66.75
5483	NASDAQ	HSIC	Tue, Aug 15, 2017	66.14	66.34	65.33	65.83
5482	NASDAQ	HSIC	Mon, Aug 14, 2017	67.24	67.40	66.27	66.35
5481	NASDAQ	HSIC	Fri, Aug 11, 2017	65.90	67.13	65.75	66.86
5480	NASDAQ	HSIC	Thu, Aug 10, 2017	66.05	66.47	65.03	65.58
5479	NASDAQ	HSIC	Wed, Aug 9, 2017	67.84	68.04	65.90	66.50
5478	NASDAQ	HSIC	Tue, Aug 8, 2017	69.38	70.36	67.65	68.21
5477	NASDAQ	HSIC	Mon, Aug 7, 2017	70.75	72.62	70.65	72.04
5476	NASDAQ	HSIC	Fri, Aug 4, 2017	70.52	70.52	69.58	70.05
5475	NASDAQ	HSIC	Thu, Aug 3, 2017	70.22	70.40	69.84	70.23
5474	NASDAQ	HSIC	Wed, Aug 2, 2017	70.95	70.98	69.87	70.28
5473	NASDAQ	HSIC	Tue, Aug 1, 2017	70.83	71.57	68.10	71.05
5472	NASDAQ	HSIC	Mon, Jul 31, 2017	70.66	71.92	70.66	71.42
5471	NASDAQ	HSIC	Fri, Jul 28, 2017	71.49	71.91	71.25	71.69
5470	NASDAQ	HSIC	Thu, Jul 27, 2017	72.23	72.34	71.32	71.66
5469	NASDAQ	HSIC	Wed, Jul 26, 2017	70.37	72.74	70.37	72.41
5468	NASDAQ	HSIC	Tue, Jul 25, 2017	72.88	73.01	71.91	72.41
5467	NASDAQ	HSIC	Mon, Jul 24, 2017	72.53	72.88	72.39	72.78
5466	NASDAQ	HSIC	Fri, Jul 21, 2017	72.14	72.83	72.05	72.48
5465	NASDAQ	HSIC	Thu, Jul 20, 2017	72.66	72.66	71.77	72.29
5464	NASDAQ	HSIC	Wed, Jul 19, 2017	72.37	72.73	71.75	72.59
5463	NASDAQ	HSIC	Tue, Jul 18, 2017	72.76	72.78	71.98	72.27
5462	NASDAQ	HSIC	Mon, Jul 17, 2017	72.34	72.83	72.04	72.71
5461	NASDAQ	HSIC	Fri, Jul 14, 2017	71.65	72.62	71.65	72.32
5460	NASDAQ	HSIC	Thu, Jul 13, 2017	72.02	72.35	71.01	71.50
5459	NASDAQ	HSIC	Wed, Jul 12, 2017	71.25	71.99	71.25	71.79
5458	NASDAQ	HSIC	Tue, Jul 11, 2017	70.85	70.92	70.23	70.82
5457	NASDAQ	HSIC	Mon, Jul 10, 2017	71.72	71.85	70.71	70.80
5456	NASDAQ	HSIC	Fri, Jul 7, 2017	71.12	72.07	71.05	71.67
5455	NASDAQ	HSIC	Thu, Jul 6, 2017	71.57	72.32	70.74	70.99
5454	NASDAQ	HSIC	Wed, Jul 5, 2017	71.52	72.04	71.14	71.99
5453	NASDAQ	HSIC	Mon, Jul 3, 2017	72.02	72.08	71.28	71.32
5452	NASDAQ	HSIC	Fri, Jun 30, 2017	71.88	72.29	71.22	71.74
5451	NASDAQ	HSIC	Thu, Jun 29, 2017	72.19	72.53	71.34	71.49
5450	NASDAQ	HSIC	Wed, Jun 28, 2017	71.98	72.46	71.65	72.23
5449	NASDAQ	HSIC	Tue, Jun 27, 2017	72.28	72.60	71.66	71.68
5448	NASDAQ	HSIC	Mon, Jun 26, 2017	72.45	72.72	72.23	72.50
5447	NASDAQ	HSIC	Fri, Jun 23, 2017	72.27	72.41	71.99	72.19
5446	NASDAQ	HSIC	Thu, Jun 22, 2017	72.01	72.45	71.67	72.22
5445	NASDAQ	HSIC	Wed, Jun 21, 2017	71.18	71.92	71.18	71.83
5444	NASDAQ	HSIC	Tue, Jun 20, 2017	72.54	72.54	71.29	71.38
5443	NASDAQ	HSIC	Mon, Jun 19, 2017	72.08	72.61	71.77	72.54
5442	NASDAQ	HSIC	Fri, Jun 16, 2017	71.57	72.20	71.12	71.62
5441	NASDAQ	HSIC	Thu, Jun 15, 2017	71.91	72.02	71.39	71.99
5440	NASDAQ	HSIC	Wed, Jun 14, 2017	72.42	73.09	71.81	72.13
5439	NASDAQ	HSIC	Tue, Jun 13, 2017	71.88	72.33	71.75	72.02
5438	NASDAQ	HSIC	Mon, Jun 12, 2017	72.49	73.08	71.82	72.13
5437	NASDAQ	HSIC	Fri, Jun 9, 2017	72.35	73.29	72.35	72.81
5436	NASDAQ	HSIC	Thu, Jun 8, 2017	72.79	73.08	71.85	72.19
5435	NASDAQ	HSIC	Wed, Jun 7, 2017	72.46	73.00	72.01	72.67
5434	NASDAQ	HSIC	Tue, Jun 6, 2017	72.60	73.18	72.10	72.14
5433	NASDAQ	HSIC	Mon, Jun 5, 2017	73.03	73.08	72.38	72.59
5432	NASDAQ	HSIC	Fri, Jun 2, 2017	73.01	73.18	72.83	73.13
5431	NASDAQ	HSIC	Thu, Jun 1, 2017	72.22	73.15	72.15	73.10
5430	NASDAQ	HSIC	Wed, May 31, 2017	71.72	72.15	71.39	72.11
5429	NASDAQ	HSIC	Tue, May 30, 2017	71.50	71.80	71.28	71.68
5428	NASDAQ	HSIC	Fri, May 26, 2017	71.83	71.90	71.37	71.60
5427	NASDAQ	HSIC	Thu, May 25, 2017	71.34	72.06	71.21	71.83
5426	NASDAQ	HSIC	Wed, May 24, 2017	71.57	71.68	71.00	71.19
5425	NASDAQ	HSIC	Tue, May 23, 2017	70.94	71.43	70.51	71.38
5424	NASDAQ	HSIC	Mon, May 22, 2017	69.69	71.04	69.58	70.91
5423	NASDAQ	HSIC	Fri, May 19, 2017	69.31	70.07	68.97	69.69
5422	NASDAQ	HSIC	Thu, May 18, 2017	68.50	69.63	68.33	69.40
5421	NASDAQ	HSIC	Wed, May 17, 2017	68.92	69.34	68.34	68.42
5420	NASDAQ	HSIC	Tue, May 16, 2017	69.16	69.37	68.85	69.31
5419	NASDAQ	HSIC	Mon, May 15, 2017	68.71	69.07	68.61	69.03
5418	NASDAQ	HSIC	Fri, May 12, 2017	68.91	69.17	68.54	68.84
5417	NASDAQ	HSIC	Thu, May 11, 2017	68.72	69.20	68.32	69.14
5416	NASDAQ	HSIC	Wed, May 10, 2017	69.51	69.63	68.80	69.02
5415	NASDAQ	HSIC	Tue, May 9, 2017	70.55	71.52	68.98	69.54
5414	NASDAQ	HSIC	Mon, May 8, 2017	69.91	70.05	68.28	68.60
5413	NASDAQ	HSIC	Fri, May 5, 2017	70.09	70.28	69.60	69.91
5412	NASDAQ	HSIC	Thu, May 4, 2017	69.05	69.83	68.88	69.80
5411	NASDAQ	HSIC	Wed, May 3, 2017	68.69	69.10	68.66	68.86
5410	NASDAQ	HSIC	Tue, May 2, 2017	68.01	68.84	68.01	68.76
5409	NASDAQ	HSIC	Mon, May 1, 2017	68.14	68.23	67.71	68.04
5408	NASDAQ	HSIC	Fri, Apr 28, 2017	68.11	68.37	67.90	68.12
5407	NASDAQ	HSIC	Thu, Apr 27, 2017	67.99	68.47	67.90	68.27
5406	NASDAQ	HSIC	Wed, Apr 26, 2017	66.77	67.95	66.71	67.88
5405	NASDAQ	HSIC	Tue, Apr 25, 2017	66.71	67.02	66.50	66.72
5404	NASDAQ	HSIC	Mon, Apr 24, 2017	66.62	66.71	66.05	66.55
5403	NASDAQ	HSIC	Fri, Apr 21, 2017	66.46	66.58	65.70	65.89
5402	NASDAQ	HSIC	Thu, Apr 20, 2017	65.91	66.54	65.43	66.40
5401	NASDAQ	HSIC	Wed, Apr 19, 2017	65.99	66.18	65.40	65.84
5400	NASDAQ	HSIC	Tue, Apr 18, 2017	66.02	66.03	65.37	65.73
5399	NASDAQ	HSIC	Mon, Apr 17, 2017	65.96	66.33	65.69	66.19
5398	NASDAQ	HSIC	Thu, Apr 13, 2017	66.28	66.28	65.74	65.79
5397	NASDAQ	HSIC	Wed, Apr 12, 2017	65.15	66.41	65.15	66.13
5396	NASDAQ	HSIC	Tue, Apr 11, 2017	66.07	66.75	66.07	66.66
5395	NASDAQ	HSIC	Mon, Apr 10, 2017	65.74	66.41	65.60	66.21
5394	NASDAQ	HSIC	Fri, Apr 7, 2017	66.22	66.41	65.64	65.67
5393	NASDAQ	HSIC	Thu, Apr 6, 2017	66.03	66.26	65.57	66.20
5392	NASDAQ	HSIC	Wed, Apr 5, 2017	66.12	66.92	65.85	65.92
5391	NASDAQ	HSIC	Tue, Apr 4, 2017	66.33	66.52	65.92	66.17
5390	NASDAQ	HSIC	Mon, Apr 3, 2017	66.72	67.08	66.14	66.26
5389	NASDAQ	HSIC	Fri, Mar 31, 2017	66.77	66.93	66.52	66.62
5388	NASDAQ	HSIC	Thu, Mar 30, 2017	66.80	67.08	66.75	66.96
5387	NASDAQ	HSIC	Wed, Mar 29, 2017	67.17	67.26	66.66	66.98
5386	NASDAQ	HSIC	Tue, Mar 28, 2017	67.04	67.24	66.88	67.06
5385	NASDAQ	HSIC	Mon, Mar 27, 2017	66.75	67.42	66.69	67.13
5384	NASDAQ	HSIC	Fri, Mar 24, 2017	67.33	67.66	66.93	67.12
5383	NASDAQ	HSIC	Thu, Mar 23, 2017	67.34	68.00	67.06	67.20
5382	NASDAQ	HSIC	Wed, Mar 22, 2017	67.17	67.52	66.56	67.36
5381	NASDAQ	HSIC	Tue, Mar 21, 2017	67.42	67.77	66.84	66.95
5380	NASDAQ	HSIC	Mon, Mar 20, 2017	66.97	67.61	66.62	67.19
5379	NASDAQ	HSIC	Fri, Mar 17, 2017	67.28	67.42	66.71	67.12
5378	NASDAQ	HSIC	Thu, Mar 16, 2017	67.61	67.77	66.70	67.09
5377	NASDAQ	HSIC	Wed, Mar 15, 2017	67.22	67.86	66.90	67.70
5376	NASDAQ	HSIC	Tue, Mar 14, 2017	67.45	67.45	66.81	67.12
5375	NASDAQ	HSIC	Mon, Mar 13, 2017	67.42	67.57	66.98	67.50
5374	NASDAQ	HSIC	Fri, Mar 10, 2017	67.28	67.70	66.81	67.48
5373	NASDAQ	HSIC	Thu, Mar 9, 2017	66.98	67.33	66.80	67.00
5372	NASDAQ	HSIC	Wed, Mar 8, 2017	67.05	67.37	66.84	66.98
5371	NASDAQ	HSIC	Tue, Mar 7, 2017	66.82	67.16	66.59	67.05
5370	NASDAQ	HSIC	Mon, Mar 6, 2017	66.80	67.22	66.59	66.99
5369	NASDAQ	HSIC	Fri, Mar 3, 2017	67.02	67.37	66.87	67.25
5368	NASDAQ	HSIC	Thu, Mar 2, 2017	66.98	67.26	66.69	67.04
5367	NASDAQ	HSIC	Wed, Mar 1, 2017	67.59	67.74	67.08	67.42
5366	NASDAQ	HSIC	Tue, Feb 28, 2017	67.73	67.77	66.82	67.24
5365	NASDAQ	HSIC	Mon, Feb 27, 2017	68.07	68.33	67.86	68.02
5364	NASDAQ	HSIC	Fri, Feb 24, 2017	67.30	68.04	67.05	68.02
5363	NASDAQ	HSIC	Thu, Feb 23, 2017	67.75	67.89	67.22	67.39
5362	NASDAQ	HSIC	Wed, Feb 22, 2017	67.83	68.56	67.66	67.67
5361	NASDAQ	HSIC	Tue, Feb 21, 2017	67.02	69.18	66.63	67.81
5360	NASDAQ	HSIC	Fri, Feb 17, 2017	65.42	65.90	64.87	65.89
5359	NASDAQ	HSIC	Thu, Feb 16, 2017	65.77	65.95	65.22	65.55
5358	NASDAQ	HSIC	Wed, Feb 15, 2017	65.07	65.86	64.99	65.81
5357	NASDAQ	HSIC	Tue, Feb 14, 2017	64.77	65.50	64.72	65.32
5356	NASDAQ	HSIC	Mon, Feb 13, 2017	65.03	65.12	64.41	64.72
5355	NASDAQ	HSIC	Fri, Feb 10, 2017	64.47	64.96	63.49	64.70
5354	NASDAQ	HSIC	Thu, Feb 9, 2017	64.08	64.86	63.82	64.61
5353	NASDAQ	HSIC	Wed, Feb 8, 2017	64.14	64.53	63.93	64.13
5352	NASDAQ	HSIC	Tue, Feb 7, 2017	63.79	64.30	63.58	64.27
5351	NASDAQ	HSIC	Mon, Feb 6, 2017	63.50	63.76	63.11	63.73
5350	NASDAQ	HSIC	Fri, Feb 3, 2017	63.54	63.86	63.07	63.76
5349	NASDAQ	HSIC	Thu, Feb 2, 2017	62.54	63.27	62.23	63.19
5348	NASDAQ	HSIC	Wed, Feb 1, 2017	62.71	62.87	62.07	62.66
5347	NASDAQ	HSIC	Tue, Jan 31, 2017	62.02	62.69	61.67	62.66
5346	NASDAQ	HSIC	Mon, Jan 30, 2017	62.47	62.62	61.80	62.05
5345	NASDAQ	HSIC	Fri, Jan 27, 2017	62.57	62.60	62.03	62.58
5344	NASDAQ	HSIC	Thu, Jan 26, 2017	62.69	62.79	62.08	62.41
5343	NASDAQ	HSIC	Wed, Jan 25, 2017	61.69	62.91	61.51	62.83
5342	NASDAQ	HSIC	Tue, Jan 24, 2017	60.99	61.62	60.50	61.51
5341	NASDAQ	HSIC	Mon, Jan 23, 2017	61.50	61.78	60.66	60.89
5340	NASDAQ	HSIC	Fri, Jan 20, 2017	61.99	62.19	61.13	61.50
5339	NASDAQ	HSIC	Thu, Jan 19, 2017	62.43	62.54	61.74	61.82
5338	NASDAQ	HSIC	Wed, Jan 18, 2017	62.46	62.66	62.06	62.59
5337	NASDAQ	HSIC	Tue, Jan 17, 2017	62.17	62.46	61.96	62.23
5336	NASDAQ	HSIC	Fri, Jan 13, 2017	61.56	62.36	61.56	62.34
5335	NASDAQ	HSIC	Thu, Jan 12, 2017	61.48	61.71	60.87	61.59
5334	NASDAQ	HSIC	Wed, Jan 11, 2017	61.77	62.22	61.04	61.84
5333	NASDAQ	HSIC	Tue, Jan 10, 2017	61.69	62.46	61.48	61.96
5332	NASDAQ	HSIC	Mon, Jan 9, 2017	61.20	61.68	60.75	61.64
5331	NASDAQ	HSIC	Fri, Jan 6, 2017	61.04	61.34	60.63	61.22
5330	NASDAQ	HSIC	Thu, Jan 5, 2017	61.25	61.39	60.68	61.03
5329	NASDAQ	HSIC	Wed, Jan 4, 2017	61.29	61.61	60.90	61.36
5328	NASDAQ	HSIC	Tue, Jan 3, 2017	60.46	61.29	59.19	61.12
5327	NASDAQ	HSIC	Fri, Dec 30, 2016	60.11	60.11	59.34	59.46
5326	NASDAQ	HSIC	Thu, Dec 29, 2016	59.71	60.26	59.53	60.02
5325	NASDAQ	HSIC	Wed, Dec 28, 2016	60.01	60.24	59.60	59.68
5324	NASDAQ	HSIC	Tue, Dec 27, 2016	59.84	60.33	59.71	60.05
5323	NASDAQ	HSIC	Fri, Dec 23, 2016	59.86	60.22	59.69	59.89
5322	NASDAQ	HSIC	Thu, Dec 22, 2016	59.89	59.97	59.22	59.73
5321	NASDAQ	HSIC	Wed, Dec 21, 2016	59.52	60.34	59.39	59.99
5320	NASDAQ	HSIC	Tue, Dec 20, 2016	59.73	59.96	59.37	59.60
5319	NASDAQ	HSIC	Mon, Dec 19, 2016	60.15	60.43	59.26	59.59
5318	NASDAQ	HSIC	Fri, Dec 16, 2016	60.46	60.75	59.80	60.27
5317	NASDAQ	HSIC	Thu, Dec 15, 2016	60.17	60.64	59.80	60.43
5316	NASDAQ	HSIC	Wed, Dec 14, 2016	60.43	60.58	59.48	59.90
5315	NASDAQ	HSIC	Tue, Dec 13, 2016	59.51	60.19	59.28	60.16
5314	NASDAQ	HSIC	Mon, Dec 12, 2016	59.50	59.80	59.08	59.25
5313	NASDAQ	HSIC	Fri, Dec 9, 2016	59.10	59.92	58.82	59.65
5312	NASDAQ	HSIC	Thu, Dec 8, 2016	58.44	59.11	58.20	58.96
5311	NASDAQ	HSIC	Wed, Dec 7, 2016	58.66	58.82	58.19	58.53
5310	NASDAQ	HSIC	Tue, Dec 6, 2016	58.36	58.94	57.70	58.75
5309	NASDAQ	HSIC	Mon, Dec 5, 2016	59.01	59.44	58.53	58.77
5308	NASDAQ	HSIC	Fri, Dec 2, 2016	58.60	59.32	58.29	58.62
5307	NASDAQ	HSIC	Thu, Dec 1, 2016	58.50	58.91	58.39	58.50
5306	NASDAQ	HSIC	Wed, Nov 30, 2016	59.79	59.95	58.33	58.39
5305	NASDAQ	HSIC	Tue, Nov 29, 2016	59.48	60.20	59.03	60.06
5304	NASDAQ	HSIC	Mon, Nov 28, 2016	59.02	59.35	58.27	59.33
5303	NASDAQ	HSIC	Fri, Nov 25, 2016	59.92	60.43	59.05	59.26
5302	NASDAQ	HSIC	Wed, Nov 23, 2016	59.88	60.32	59.06	59.95
5301	NASDAQ	HSIC	Tue, Nov 22, 2016	60.75	60.75	58.30	59.94
5300	NASDAQ	HSIC	Mon, Nov 21, 2016	61.54	61.87	58.08	58.23
5299	NASDAQ	HSIC	Fri, Nov 18, 2016	62.06	62.27	61.41	61.52
5298	NASDAQ	HSIC	Thu, Nov 17, 2016	62.26	62.70	61.98	62.28
5297	NASDAQ	HSIC	Wed, Nov 16, 2016	61.77	62.71	61.55	62.41
5296	NASDAQ	HSIC	Tue, Nov 15, 2016	62.07	62.30	61.47	61.93
5295	NASDAQ	HSIC	Mon, Nov 14, 2016	61.74	62.46	61.07	61.86
5294	NASDAQ	HSIC	Fri, Nov 11, 2016	60.33	61.51	60.09	61.41
5293	NASDAQ	HSIC	Thu, Nov 10, 2016	62.63	62.67	60.49	60.63
5292	NASDAQ	HSIC	Wed, Nov 9, 2016	64.21	64.21	60.50	61.74
5291	NASDAQ	HSIC	Tue, Nov 8, 2016	61.15	62.33	60.93	61.77
5290	NASDAQ	HSIC	Mon, Nov 7, 2016	61.67	61.67	60.85	61.20
5289	NASDAQ	HSIC	Fri, Nov 4, 2016	60.20	61.52	60.18	60.70
5288	NASDAQ	HSIC	Thu, Nov 3, 2016	61.17	61.52	60.21	60.31
5287	NASDAQ	HSIC	Wed, Nov 2, 2016	59.45	63.24	59.06	61.18
5286	NASDAQ	HSIC	Tue, Nov 1, 2016	58.50	58.50	57.32	57.63
5285	NASDAQ	HSIC	Mon, Oct 31, 2016	58.65	59.15	58.38	58.48
5284	NASDAQ	HSIC	Fri, Oct 28, 2016	57.87	59.18	57.78	58.52
5283	NASDAQ	HSIC	Thu, Oct 27, 2016	58.64	58.97	58.04	58.36
5282	NASDAQ	HSIC	Wed, Oct 26, 2016	58.98	59.00	58.37	58.39
5281	NASDAQ	HSIC	Tue, Oct 25, 2016	59.95	59.95	58.93	59.02
5280	NASDAQ	HSIC	Mon, Oct 24, 2016	60.21	60.43	59.93	59.95
5279	NASDAQ	HSIC	Fri, Oct 21, 2016	59.65	59.93	59.14	59.79
5278	NASDAQ	HSIC	Thu, Oct 20, 2016	60.38	60.38	59.17	59.91
5277	NASDAQ	HSIC	Wed, Oct 19, 2016	60.25	60.84	60.09	60.38
5276	NASDAQ	HSIC	Tue, Oct 18, 2016	60.51	60.60	59.95	60.11
5275	NASDAQ	HSIC	Mon, Oct 17, 2016	60.15	60.33	59.91	60.05
5274	NASDAQ	HSIC	Fri, Oct 14, 2016	60.17	60.72	58.52	60.11
5273	NASDAQ	HSIC	Thu, Oct 13, 2016	61.93	62.18	61.09	61.16
5272	NASDAQ	HSIC	Wed, Oct 12, 2016	62.11	62.59	61.95	62.11
5271	NASDAQ	HSIC	Tue, Oct 11, 2016	64.37	64.47	62.00	62.18
5270	NASDAQ	HSIC	Mon, Oct 10, 2016	63.65	64.21	63.65	63.90
5269	NASDAQ	HSIC	Fri, Oct 7, 2016	64.06	64.06	63.16	63.41
5268	NASDAQ	HSIC	Thu, Oct 6, 2016	63.49	63.98	62.98	63.94
5267	NASDAQ	HSIC	Wed, Oct 5, 2016	62.91	63.44	62.91	63.24
5266	NASDAQ	HSIC	Tue, Oct 4, 2016	63.29	63.49	62.52	62.73
5265	NASDAQ	HSIC	Mon, Oct 3, 2016	63.41	63.58	62.78	63.27
5264	NASDAQ	HSIC	Fri, Sep 30, 2016	63.51	64.24	62.93	63.88
5263	NASDAQ	HSIC	Thu, Sep 29, 2016	63.93	64.03	62.76	63.16
5262	NASDAQ	HSIC	Wed, Sep 28, 2016	64.35	64.38	63.63	64.20
5261	NASDAQ	HSIC	Tue, Sep 27, 2016	63.90	64.34	63.70	64.19
5260	NASDAQ	HSIC	Mon, Sep 26, 2016	64.04	64.43	63.63	63.74
5259	NASDAQ	HSIC	Fri, Sep 23, 2016	65.70	65.84	64.45	64.46
5258	NASDAQ	HSIC	Thu, Sep 22, 2016	64.98	65.78	64.72	65.57
5257	NASDAQ	HSIC	Wed, Sep 21, 2016	63.93	64.72	63.61	64.63
5256	NASDAQ	HSIC	Tue, Sep 20, 2016	63.85	63.97	63.69	63.81
5255	NASDAQ	HSIC	Mon, Sep 19, 2016	64.20	64.66	63.29	63.69
5254	NASDAQ	HSIC	Fri, Sep 16, 2016	63.98	64.42	63.67	64.32
5253	NASDAQ	HSIC	Thu, Sep 15, 2016	62.38	64.02	62.38	63.80
5252	NASDAQ	HSIC	Wed, Sep 14, 2016	62.74	62.87	62.15	62.48
5251	NASDAQ	HSIC	Tue, Sep 13, 2016	62.97	63.13	62.65	62.74
5250	NASDAQ	HSIC	Mon, Sep 12, 2016	62.71	63.56	62.26	63.45
5249	NASDAQ	HSIC	Fri, Sep 9, 2016	63.85	64.17	62.24	62.27
5248	NASDAQ	HSIC	Thu, Sep 8, 2016	64.34	64.54	64.00	64.33
5247	NASDAQ	HSIC	Wed, Sep 7, 2016	64.35	64.77	64.31	64.45
5246	NASDAQ	HSIC	Tue, Sep 6, 2016	64.32	64.48	64.11	64.40
5245	NASDAQ	HSIC	Fri, Sep 2, 2016	64.20	64.67	63.83	64.39
5244	NASDAQ	HSIC	Thu, Sep 1, 2016	64.25	64.40	63.61	63.88
5243	NASDAQ	HSIC	Wed, Aug 31, 2016	63.95	64.49	63.85	64.20
5242	NASDAQ	HSIC	Tue, Aug 30, 2016	64.32	64.61	64.07	64.21
5241	NASDAQ	HSIC	Mon, Aug 29, 2016	63.95	64.47	63.71	64.37
5240	NASDAQ	HSIC	Fri, Aug 26, 2016	63.16	64.35	62.81	64.03
5239	NASDAQ	HSIC	Thu, Aug 25, 2016	62.52	63.43	62.14	63.03
5238	NASDAQ	HSIC	Wed, Aug 24, 2016	62.85	62.96	62.40	62.65
5237	NASDAQ	HSIC	Tue, Aug 23, 2016	63.71	63.90	62.76	62.91
5236	NASDAQ	HSIC	Mon, Aug 22, 2016	63.25	63.86	63.16	63.69
5235	NASDAQ	HSIC	Fri, Aug 19, 2016	63.18	63.27	62.55	63.22
5234	NASDAQ	HSIC	Thu, Aug 18, 2016	63.30	63.49	63.09	63.26
5233	NASDAQ	HSIC	Wed, Aug 17, 2016	63.98	63.98	63.05	63.26
5232	NASDAQ	HSIC	Tue, Aug 16, 2016	64.16	64.36	63.72	63.84
5231	NASDAQ	HSIC	Mon, Aug 15, 2016	64.76	64.99	64.39	64.45
5230	NASDAQ	HSIC	Fri, Aug 12, 2016	65.35	65.42	64.82	64.85
5229	NASDAQ	HSIC	Thu, Aug 11, 2016	65.31	65.77	65.03	65.64
5228	NASDAQ	HSIC	Wed, Aug 10, 2016	64.51	65.73	64.35	65.15
5227	NASDAQ	HSIC	Tue, Aug 9, 2016	64.88	65.15	64.36	64.50
5226	NASDAQ	HSIC	Mon, Aug 8, 2016	65.43	65.66	64.71	65.07
5225	NASDAQ	HSIC	Fri, Aug 5, 2016	64.49	65.53	64.12	65.44
5224	NASDAQ	HSIC	Thu, Aug 4, 2016	67.06	68.20	63.95	64.10
5223	NASDAQ	HSIC	Wed, Aug 3, 2016	70.56	70.68	69.98	70.43
5222	NASDAQ	HSIC	Tue, Aug 2, 2016	70.60	70.64	70.09	70.53
5221	NASDAQ	HSIC	Mon, Aug 1, 2016	70.84	71.02	70.55	70.61
5220	NASDAQ	HSIC	Fri, Jul 29, 2016	70.51	71.05	70.16	70.94
5219	NASDAQ	HSIC	Thu, Jul 28, 2016	70.11	70.64	69.89	70.27
5218	NASDAQ	HSIC	Wed, Jul 27, 2016	70.82	70.82	69.97	70.16
5217	NASDAQ	HSIC	Tue, Jul 26, 2016	70.59	71.00	70.29	70.90
5216	NASDAQ	HSIC	Mon, Jul 25, 2016	70.90	71.11	70.25	70.49
5215	NASDAQ	HSIC	Fri, Jul 22, 2016	70.72	70.94	70.27	70.81
5214	NASDAQ	HSIC	Thu, Jul 21, 2016	70.73	70.87	70.22	70.44
5213	NASDAQ	HSIC	Wed, Jul 20, 2016	70.80	71.12	70.75	70.89
5212	NASDAQ	HSIC	Tue, Jul 19, 2016	70.79	71.04	70.29	70.75
5211	NASDAQ	HSIC	Mon, Jul 18, 2016	70.94	71.04	70.60	70.91
5210	NASDAQ	HSIC	Fri, Jul 15, 2016	71.45	71.60	70.60	70.78
5209	NASDAQ	HSIC	Thu, Jul 14, 2016	71.18	71.23	70.85	71.12
5208	NASDAQ	HSIC	Wed, Jul 13, 2016	71.21	71.22	70.76	70.99
5207	NASDAQ	HSIC	Tue, Jul 12, 2016	71.49	71.73	70.87	70.90
5206	NASDAQ	HSIC	Mon, Jul 11, 2016	71.23	71.59	70.92	71.25
5205	NASDAQ	HSIC	Fri, Jul 8, 2016	70.16	70.91	69.94	70.83
5204	NASDAQ	HSIC	Thu, Jul 7, 2016	69.96	70.30	69.37	69.76
5203	NASDAQ	HSIC	Wed, Jul 6, 2016	69.33	69.94	68.98	69.82
5202	NASDAQ	HSIC	Tue, Jul 5, 2016	69.41	69.65	69.04	69.47
5201	NASDAQ	HSIC	Fri, Jul 1, 2016	69.34	69.56	68.93	69.46
5200	NASDAQ	HSIC	Thu, Jun 30, 2016	69.01	69.30	68.40	69.30
5199	NASDAQ	HSIC	Wed, Jun 29, 2016	67.41	68.87	67.30	68.80
5198	NASDAQ	HSIC	Tue, Jun 28, 2016	66.14	67.28	66.14	67.13
5197	NASDAQ	HSIC	Mon, Jun 27, 2016	66.63	66.93	65.26	65.75
5196	NASDAQ	HSIC	Fri, Jun 24, 2016	67.18	68.04	66.75	66.97
5195	NASDAQ	HSIC	Thu, Jun 23, 2016	68.99	69.62	68.81	69.62
5194	NASDAQ	HSIC	Wed, Jun 22, 2016	68.52	68.92	68.47	68.57
5193	NASDAQ	HSIC	Tue, Jun 21, 2016	68.67	68.75	68.30	68.48
5192	NASDAQ	HSIC	Mon, Jun 20, 2016	68.38	68.95	68.20	68.53
5191	NASDAQ	HSIC	Fri, Jun 17, 2016	68.51	68.51	67.34	67.77
5190	NASDAQ	HSIC	Thu, Jun 16, 2016	68.29	68.52	67.55	68.48
5189	NASDAQ	HSIC	Wed, Jun 15, 2016	69.27	69.43	68.35	68.47
5188	NASDAQ	HSIC	Tue, Jun 14, 2016	69.35	69.57	68.69	69.24
5187	NASDAQ	HSIC	Mon, Jun 13, 2016	69.89	70.30	69.35	69.37
5186	NASDAQ	HSIC	Fri, Jun 10, 2016	70.12	70.57	69.67	69.91
5185	NASDAQ	HSIC	Thu, Jun 9, 2016	70.16	70.94	70.07	70.83
5184	NASDAQ	HSIC	Wed, Jun 8, 2016	69.04	70.29	68.77	70.22
5183	NASDAQ	HSIC	Tue, Jun 7, 2016	69.13	69.31	68.67	68.94
5182	NASDAQ	HSIC	Mon, Jun 6, 2016	68.91	69.45	68.65	69.26
5181	NASDAQ	HSIC	Fri, Jun 3, 2016	68.98	69.10	68.59	68.93
5180	NASDAQ	HSIC	Thu, Jun 2, 2016	67.95	69.17	67.68	69.05
5179	NASDAQ	HSIC	Wed, Jun 1, 2016	67.95	68.18	67.53	67.85
5178	NASDAQ	HSIC	Tue, May 31, 2016	68.20	68.29	67.53	68.09
5177	NASDAQ	HSIC	Fri, May 27, 2016	67.98	68.55	67.87	68.12
5176	NASDAQ	HSIC	Thu, May 26, 2016	67.16	67.84	66.65	67.70
5175	NASDAQ	HSIC	Wed, May 25, 2016	67.75	67.93	67.12	67.23
5174	NASDAQ	HSIC	Tue, May 24, 2016	66.74	67.73	66.49	67.71
5173	NASDAQ	HSIC	Mon, May 23, 2016	67.03	67.06	66.25	66.32
5172	NASDAQ	HSIC	Fri, May 20, 2016	67.04	67.42	66.49	66.93
5171	NASDAQ	HSIC	Thu, May 19, 2016	66.67	67.28	66.28	66.98
5170	NASDAQ	HSIC	Wed, May 18, 2016	66.79	67.51	66.46	67.00
5169	NASDAQ	HSIC	Tue, May 17, 2016	68.24	68.32	66.54	66.85
5168	NASDAQ	HSIC	Mon, May 16, 2016	67.27	68.38	67.19	68.25
5167	NASDAQ	HSIC	Fri, May 13, 2016	67.42	68.19	66.96	67.40
5166	NASDAQ	HSIC	Thu, May 12, 2016	67.40	67.74	66.90	67.51
5165	NASDAQ	HSIC	Wed, May 11, 2016	67.19	67.64	66.79	67.17
5164	NASDAQ	HSIC	Tue, May 10, 2016	67.07	67.54	66.71	67.51
5163	NASDAQ	HSIC	Mon, May 9, 2016	66.47	67.44	66.10	66.92
5162	NASDAQ	HSIC	Fri, May 6, 2016	65.55	66.93	65.08	66.63
5161	NASDAQ	HSIC	Thu, May 5, 2016	65.37	66.15	65.37	65.89
5160	NASDAQ	HSIC	Wed, May 4, 2016	65.70	65.78	64.74	65.34
5159	NASDAQ	HSIC	Tue, May 3, 2016	66.23	67.36	65.70	66.06
5158	NASDAQ	HSIC	Mon, May 2, 2016	66.19	67.11	66.13	67.02
5157	NASDAQ	HSIC	Fri, Apr 29, 2016	66.39	66.59	65.67	66.12
5156	NASDAQ	HSIC	Thu, Apr 28, 2016	68.00	68.49	66.55	66.84
5155	NASDAQ	HSIC	Wed, Apr 27, 2016	67.70	68.42	67.12	68.24
5154	NASDAQ	HSIC	Tue, Apr 26, 2016	67.49	68.19	67.25	67.52
5153	NASDAQ	HSIC	Mon, Apr 25, 2016	67.42	67.51	66.76	67.48
5152	NASDAQ	HSIC	Fri, Apr 22, 2016	66.69	67.08	66.37	66.96
5151	NASDAQ	HSIC	Thu, Apr 21, 2016	67.23	67.47	66.29	66.64
5150	NASDAQ	HSIC	Wed, Apr 20, 2016	67.34	67.70	66.29	67.35
5149	NASDAQ	HSIC	Tue, Apr 19, 2016	67.86	67.86	67.14	67.30
5148	NASDAQ	HSIC	Mon, Apr 18, 2016	66.43	67.60	66.43	67.56
5147	NASDAQ	HSIC	Fri, Apr 15, 2016	66.54	66.66	66.16	66.62
5146	NASDAQ	HSIC	Thu, Apr 14, 2016	66.43	66.68	66.04	66.48
5145	NASDAQ	HSIC	Wed, Apr 13, 2016	66.42	66.59	65.91	66.40
5144	NASDAQ	HSIC	Tue, Apr 12, 2016	65.44	66.15	64.93	66.00
5143	NASDAQ	HSIC	Mon, Apr 11, 2016	66.22	66.31	65.11	65.30
5142	NASDAQ	HSIC	Fri, Apr 8, 2016	66.23	66.49	65.83	65.84
5141	NASDAQ	HSIC	Thu, Apr 7, 2016	66.97	67.15	65.79	66.08
5140	NASDAQ	HSIC	Wed, Apr 6, 2016	66.30	67.23	66.24	67.19
5139	NASDAQ	HSIC	Tue, Apr 5, 2016	67.51	67.51	67.51	66.41
5138	NASDAQ	HSIC	Mon, Apr 4, 2016	67.69	67.86	67.32	67.51
5137	NASDAQ	HSIC	Fri, Apr 1, 2016	67.40	67.95	67.04	67.77
5136	NASDAQ	HSIC	Thu, Mar 31, 2016	67.61	67.93	67.18	67.76
5135	NASDAQ	HSIC	Wed, Mar 30, 2016	67.60	68.03	67.43	67.76
5134	NASDAQ	HSIC	Tue, Mar 29, 2016	66.16	67.38	65.66	66.18
5133	NASDAQ	HSIC	Mon, Mar 28, 2016	66.01	66.35	65.55	66.18
5132	NASDAQ	HSIC	Thu, Mar 24, 2016	66.07	66.07	66.07	65.84
5131	NASDAQ	HSIC	Wed, Mar 23, 2016	66.10	66.61	65.95	66.07
5130	NASDAQ	HSIC	Tue, Mar 22, 2016	65.48	66.46	64.92	66.31
5129	NASDAQ	HSIC	Mon, Mar 21, 2016	65.41	65.81	65.01	65.52
5128	NASDAQ	HSIC	Fri, Mar 18, 2016	65.21	66.01	64.92	65.70
5127	NASDAQ	HSIC	Thu, Mar 17, 2016	65.50	65.55	64.46	64.94
5126	NASDAQ	HSIC	Wed, Mar 16, 2016	65.38	65.88	64.87	65.62
5125	NASDAQ	HSIC	Tue, Mar 15, 2016	65.97	65.97	65.97	65.68
5124	NASDAQ	HSIC	Mon, Mar 14, 2016	66.52	66.61	65.51	65.97
5123	NASDAQ	HSIC	Fri, Mar 11, 2016	66.25	66.56	65.82	66.53
5122	NASDAQ	HSIC	Thu, Mar 10, 2016	65.59	65.59	65.59	65.91
5121	NASDAQ	HSIC	Wed, Mar 9, 2016	65.66	65.66	65.66	65.59
5120	NASDAQ	HSIC	Tue, Mar 8, 2016	65.39	65.94	64.78	65.50
5119	NASDAQ	HSIC	Mon, Mar 7, 2016	65.72	66.10	65.03	65.50
5118	NASDAQ	HSIC	Fri, Mar 4, 2016	65.73	65.73	65.73	65.84
5117	NASDAQ	HSIC	Thu, Mar 3, 2016	66.21	66.21	66.21	65.73
5116	NASDAQ	HSIC	Wed, Mar 2, 2016	66.41	66.72	65.66	66.70
5115	NASDAQ	HSIC	Tue, Mar 1, 2016	65.05	66.73	64.52	66.70
5114	NASDAQ	HSIC	Mon, Feb 29, 2016	65.76	66.19	64.82	65.66
5113	NASDAQ	HSIC	Fri, Feb 26, 2016	66.38	66.38	66.38	65.66
5112	NASDAQ	HSIC	Thu, Feb 25, 2016	66.07	66.42	65.33	66.38
5111	NASDAQ	HSIC	Wed, Feb 24, 2016	64.82	65.89	64.39	65.73
5110	NASDAQ	HSIC	Tue, Feb 23, 2016	65.02	65.60	64.81	65.29
5109	NASDAQ	HSIC	Mon, Feb 22, 2016	65.67	66.01	65.20	65.44
5108	NASDAQ	HSIC	Fri, Feb 19, 2016	64.03	65.23	63.69	65.16
5107	NASDAQ	HSIC	Thu, Feb 18, 2016	64.06	64.83	63.79	64.08
5106	NASDAQ	HSIC	Wed, Feb 17, 2016	63.68	64.48	63.10	64.28
5105	NASDAQ	HSIC	Tue, Feb 16, 2016	62.71	63.69	62.49	63.44
5104	NASDAQ	HSIC	Fri, Feb 12, 2016	62.29	62.48	61.38	62.32
5103	NASDAQ	HSIC	Thu, Feb 11, 2016	60.53	62.03	60.46	61.89
5102	NASDAQ	HSIC	Wed, Feb 10, 2016	59.00	62.42	58.30	61.44
5101	NASDAQ	HSIC	Tue, Feb 9, 2016	56.99	58.45	56.78	57.86
5100	NASDAQ	HSIC	Mon, Feb 8, 2016	57.64	57.91	56.30	57.35
5099	NASDAQ	HSIC	Fri, Feb 5, 2016	58.80	58.85	57.75	57.96
5098	NASDAQ	HSIC	Thu, Feb 4, 2016	59.09	59.50	58.39	58.84
5097	NASDAQ	HSIC	Wed, Feb 3, 2016	59.59	60.33	58.03	59.06
5096	NASDAQ	HSIC	Tue, Feb 2, 2016	59.84	60.35	58.96	59.13
5095	NASDAQ	HSIC	Mon, Feb 1, 2016	58.95	60.47	58.85	60.29
5094	NASDAQ	HSIC	Fri, Jan 29, 2016	57.73	59.45	57.62	59.36
5093	NASDAQ	HSIC	Thu, Jan 28, 2016	58.06	58.45	57.08	57.42
5092	NASDAQ	HSIC	Wed, Jan 27, 2016	58.39	59.03	57.41	57.81
5091	NASDAQ	HSIC	Tue, Jan 26, 2016	56.81	58.39	56.42	58.35
5090	NASDAQ	HSIC	Mon, Jan 25, 2016	57.37	57.61	56.66	56.72
5089	NASDAQ	HSIC	Fri, Jan 22, 2016	57.09	57.86	56.71	57.45
5088	NASDAQ	HSIC	Thu, Jan 21, 2016	57.43	57.46	56.35	56.50
5087	NASDAQ	HSIC	Wed, Jan 20, 2016	57.48	57.83	55.94	57.39
5086	NASDAQ	HSIC	Tue, Jan 19, 2016	58.28	63.13	57.34	58.15
5085	NASDAQ	HSIC	Fri, Jan 15, 2016	55.91	57.77	55.91	57.51
5084	NASDAQ	HSIC	Thu, Jan 14, 2016	56.96	57.73	56.69	57.46
5083	NASDAQ	HSIC	Wed, Jan 13, 2016	57.49	57.78	56.47	56.70
5082	NASDAQ	HSIC	Tue, Jan 12, 2016	57.81	58.36	57.01	57.40
5081	NASDAQ	HSIC	Mon, Jan 11, 2016	58.99	59.54	57.18	57.37
5080	NASDAQ	HSIC	Fri, Jan 8, 2016	59.70	59.70	58.80	58.90
5079	NASDAQ	HSIC	Thu, Jan 7, 2016	59.37	60.38	59.25	59.45
5078	NASDAQ	HSIC	Wed, Jan 6, 2016	60.31	60.79	59.88	60.44
5077	NASDAQ	HSIC	Tue, Jan 5, 2016	61.05	61.54	60.71	61.06
5076	NASDAQ	HSIC	Mon, Jan 4, 2016	61.12	61.25	60.36	60.86
5075	NASDAQ	HSIC	Thu, Dec 31, 2015	62.37	62.90	61.98	62.00
5074	NASDAQ	HSIC	Wed, Dec 30, 2015	62.91	63.35	62.62	62.68
5073	NASDAQ	HSIC	Tue, Dec 29, 2015	62.63	63.14	62.59	62.91
5072	NASDAQ	HSIC	Mon, Dec 28, 2015	61.29	62.26	61.29	62.12
5071	NASDAQ	HSIC	Thu, Dec 24, 2015	61.70	61.84	61.27	61.57
5070	NASDAQ	HSIC	Wed, Dec 23, 2015	60.89	61.74	60.65	61.71
5069	NASDAQ	HSIC	Tue, Dec 22, 2015	60.73	60.97	59.84	60.66
5068	NASDAQ	HSIC	Mon, Dec 21, 2015	60.08	60.66	59.93	60.32
5067	NASDAQ	HSIC	Fri, Dec 18, 2015	60.47	60.85	59.62	59.63
5066	NASDAQ	HSIC	Thu, Dec 17, 2015	60.82	61.27	60.71	60.83
5065	NASDAQ	HSIC	Wed, Dec 16, 2015	60.74	61.23	59.81	60.71
5064	NASDAQ	HSIC	Tue, Dec 15, 2015	60.74	60.94	59.86	60.14
5063	NASDAQ	HSIC	Mon, Dec 14, 2015	60.27	60.57	59.73	60.28
5062	NASDAQ	HSIC	Fri, Dec 11, 2015	59.95	60.35	59.74	60.04
5061	NASDAQ	HSIC	Thu, Dec 10, 2015	60.78	61.17	60.47	60.67
5060	NASDAQ	HSIC	Wed, Dec 9, 2015	61.49	62.02	60.50	60.81
5059	NASDAQ	HSIC	Tue, Dec 8, 2015	62.06	62.16	61.40	61.84
5058	NASDAQ	HSIC	Mon, Dec 7, 2015	62.04	62.48	62.03	62.40
5057	NASDAQ	HSIC	Fri, Dec 4, 2015	61.39	62.10	61.28	62.07
5056	NASDAQ	HSIC	Thu, Dec 3, 2015	62.45	62.50	61.04	61.26
5055	NASDAQ	HSIC	Wed, Dec 2, 2015	62.20	62.69	61.97	62.36
5054	NASDAQ	HSIC	Tue, Dec 1, 2015	61.88	62.71	61.80	62.37
5053	NASDAQ	HSIC	Mon, Nov 30, 2015	61.67	61.68	60.67	61.33
5052	NASDAQ	HSIC	Fri, Nov 27, 2015	60.99	61.57	60.78	61.39
5051	NASDAQ	HSIC	Wed, Nov 25, 2015	60.64	61.20	60.53	60.93
5050	NASDAQ	HSIC	Tue, Nov 24, 2015	60.68	60.68	60.11	60.59
5049	NASDAQ	HSIC	Mon, Nov 23, 2015	61.16	61.46	60.67	60.95
5048	NASDAQ	HSIC	Fri, Nov 20, 2015	61.14	61.66	60.82	61.20
5047	NASDAQ	HSIC	Thu, Nov 19, 2015	61.25	61.72	60.66	60.77
5046	NASDAQ	HSIC	Wed, Nov 18, 2015	60.74	61.47	60.40	61.37
5045	NASDAQ	HSIC	Tue, Nov 17, 2015	60.32	60.83	59.97	60.43
5044	NASDAQ	HSIC	Mon, Nov 16, 2015	59.36	60.46	59.35	60.37
5043	NASDAQ	HSIC	Fri, Nov 13, 2015	59.83	60.02	59.00	59.21
5042	NASDAQ	HSIC	Thu, Nov 12, 2015	60.15	60.47	59.89	59.90
5041	NASDAQ	HSIC	Wed, Nov 11, 2015	60.75	61.07	60.09	60.29
5040	NASDAQ	HSIC	Tue, Nov 10, 2015	59.81	60.70	59.74	60.68
5039	NASDAQ	HSIC	Mon, Nov 9, 2015	60.14	60.33	59.32	59.96
5038	NASDAQ	HSIC	Fri, Nov 6, 2015	59.71	60.71	59.44	60.24
5037	NASDAQ	HSIC	Thu, Nov 5, 2015	60.75	60.99	60.27	60.44
5036	NASDAQ	HSIC	Wed, Nov 4, 2015	59.08	61.15	58.79	60.72
5035	NASDAQ	HSIC	Tue, Nov 3, 2015	60.29	60.29	59.29	59.77
5034	NASDAQ	HSIC	Mon, Nov 2, 2015	60.04	60.39	59.10	60.37
5033	NASDAQ	HSIC	Fri, Oct 30, 2015	59.38	59.79	58.99	59.46
5032	NASDAQ	HSIC	Thu, Oct 29, 2015	59.15	59.53	58.61	59.13
5031	NASDAQ	HSIC	Wed, Oct 28, 2015	59.11	59.26	58.31	59.17
5030	NASDAQ	HSIC	Tue, Oct 27, 2015	58.65	59.18	58.59	59.11
5029	NASDAQ	HSIC	Mon, Oct 26, 2015	58.93	58.99	58.32	58.62
5028	NASDAQ	HSIC	Fri, Oct 23, 2015	58.55	58.82	57.77	58.76
5027	NASDAQ	HSIC	Thu, Oct 22, 2015	57.51	58.21	56.89	58.14
5026	NASDAQ	HSIC	Wed, Oct 21, 2015	57.64	57.83	57.01	57.35
5025	NASDAQ	HSIC	Tue, Oct 20, 2015	57.17	57.59	56.92	57.27
5024	NASDAQ	HSIC	Mon, Oct 19, 2015	56.71	57.10	56.56	57.07
5023	NASDAQ	HSIC	Fri, Oct 16, 2015	56.23	56.79	55.91	56.77
5022	NASDAQ	HSIC	Thu, Oct 15, 2015	55.18	55.96	54.92	55.94
5021	NASDAQ	HSIC	Wed, Oct 14, 2015	55.85	56.18	55.10	55.18
5020	NASDAQ	HSIC	Tue, Oct 13, 2015	55.95	56.38	55.61	55.65
5019	NASDAQ	HSIC	Mon, Oct 12, 2015	55.50	56.12	55.42	56.12
5018	NASDAQ	HSIC	Fri, Oct 9, 2015	55.31	55.62	55.21	55.54
5017	NASDAQ	HSIC	Thu, Oct 8, 2015	54.31	55.40	53.97	55.34
5016	NASDAQ	HSIC	Wed, Oct 7, 2015	53.49	54.39	53.31	54.36
5015	NASDAQ	HSIC	Tue, Oct 6, 2015	54.13	54.13	52.82	53.55
5014	NASDAQ	HSIC	Mon, Oct 5, 2015	54.46	54.62	53.85	54.17
5013	NASDAQ	HSIC	Fri, Oct 2, 2015	51.82	53.97	51.62	53.95
5012	NASDAQ	HSIC	Thu, Oct 1, 2015	52.40	52.58	51.84	52.56
5011	NASDAQ	HSIC	Wed, Sep 30, 2015	51.44	52.25	51.00	52.02
5010	NASDAQ	HSIC	Tue, Sep 29, 2015	50.32	51.07	50.09	50.93
5009	NASDAQ	HSIC	Mon, Sep 28, 2015	51.11	51.15	49.84	50.37
5008	NASDAQ	HSIC	Fri, Sep 25, 2015	52.75	53.07	51.04	51.39
5007	NASDAQ	HSIC	Thu, Sep 24, 2015	52.64	53.06	52.10	52.46
5006	NASDAQ	HSIC	Wed, Sep 23, 2015	53.03	53.19	52.72	52.94
5005	NASDAQ	HSIC	Tue, Sep 22, 2015	53.09	53.29	52.63	53.08
5004	NASDAQ	HSIC	Mon, Sep 21, 2015	53.95	54.44	53.35	53.68
5003	NASDAQ	HSIC	Fri, Sep 18, 2015	53.70	54.27	53.31	53.84
5002	NASDAQ	HSIC	Thu, Sep 17, 2015	53.64	54.67	53.62	54.11
5001	NASDAQ	HSIC	Wed, Sep 16, 2015	53.02	53.63	52.66	53.53
5000	NASDAQ	HSIC	Tue, Sep 15, 2015	53.19	53.46	52.94	53.07
4999	NASDAQ	HSIC	Mon, Sep 14, 2015	53.18	53.19	52.78	53.11
4998	NASDAQ	HSIC	Fri, Sep 11, 2015	52.56	53.14	52.45	53.01
4997	NASDAQ	HSIC	Thu, Sep 10, 2015	52.48	53.29	52.34	52.86
4996	NASDAQ	HSIC	Wed, Sep 9, 2015	53.91	54.12	52.53	52.66
4995	NASDAQ	HSIC	Tue, Sep 8, 2015	53.01	53.56	52.60	53.54
4994	NASDAQ	HSIC	Fri, Sep 4, 2015	52.22	52.79	51.93	52.24
4993	NASDAQ	HSIC	Thu, Sep 3, 2015	53.42	53.63	52.86	52.97
4992	NASDAQ	HSIC	Wed, Sep 2, 2015	52.72	53.11	52.17	53.06
4991	NASDAQ	HSIC	Tue, Sep 1, 2015	52.59	53.00	51.76	51.96
4990	NASDAQ	HSIC	Mon, Aug 31, 2015	54.39	54.71	53.46	53.62
4989	NASDAQ	HSIC	Fri, Aug 28, 2015	53.92	54.72	53.68	54.64
4988	NASDAQ	HSIC	Thu, Aug 27, 2015	54.30	54.57	53.42	54.36
4987	NASDAQ	HSIC	Wed, Aug 26, 2015	53.20	53.94	51.94	53.80
4986	NASDAQ	HSIC	Tue, Aug 25, 2015	53.39	53.49	51.83	51.83
4985	NASDAQ	HSIC	Mon, Aug 24, 2015	51.42	53.43	49.45	52.25
4984	NASDAQ	HSIC	Fri, Aug 21, 2015	55.20	55.45	54.13	54.13
4983	NASDAQ	HSIC	Thu, Aug 20, 2015	57.06	57.92	55.89	55.90
4982	NASDAQ	HSIC	Wed, Aug 19, 2015	57.46	57.94	57.05	57.50
4981	NASDAQ	HSIC	Tue, Aug 18, 2015	57.17	58.15	57.17	57.74
4980	NASDAQ	HSIC	Mon, Aug 17, 2015	56.57	57.18	56.30	57.17
4979	NASDAQ	HSIC	Fri, Aug 14, 2015	56.72	56.92	56.48	56.87
4978	NASDAQ	HSIC	Thu, Aug 13, 2015	56.67	57.08	56.43	56.89
4977	NASDAQ	HSIC	Wed, Aug 12, 2015	56.45	56.77	55.75	56.74
4976	NASDAQ	HSIC	Tue, Aug 11, 2015	56.74	57.28	56.60	56.93
4975	NASDAQ	HSIC	Mon, Aug 10, 2015	57.22	57.39	56.79	57.14
4974	NASDAQ	HSIC	Fri, Aug 7, 2015	56.91	57.14	56.19	56.77
4973	NASDAQ	HSIC	Thu, Aug 6, 2015	57.48	57.85	56.58	56.82
4972	NASDAQ	HSIC	Wed, Aug 5, 2015	57.62	58.08	57.34	57.57
4971	NASDAQ	HSIC	Tue, Aug 4, 2015	57.78	57.97	57.23	57.34
4970	NASDAQ	HSIC	Mon, Aug 3, 2015	57.99	58.18	57.20	57.54
4969	NASDAQ	HSIC	Fri, Jul 31, 2015	57.73	58.02	57.22	58.00
4968	NASDAQ	HSIC	Thu, Jul 30, 2015	57.00	57.71	56.63	57.52
4967	NASDAQ	HSIC	Wed, Jul 29, 2015	58.77	58.77	56.49	57.44
4966	NASDAQ	HSIC	Tue, Jul 28, 2015	57.63	58.73	57.29	58.64
4965	NASDAQ	HSIC	Mon, Jul 27, 2015	57.51	57.71	57.12	57.48
4964	NASDAQ	HSIC	Fri, Jul 24, 2015	57.77	57.90	57.46	57.63
4963	NASDAQ	HSIC	Thu, Jul 23, 2015	58.43	58.43	57.66	57.76
4962	NASDAQ	HSIC	Wed, Jul 22, 2015	57.80	58.44	57.72	58.26
4961	NASDAQ	HSIC	Tue, Jul 21, 2015	58.05	58.10	57.42	57.79
4960	NASDAQ	HSIC	Mon, Jul 20, 2015	58.03	58.24	57.91	58.01
4959	NASDAQ	HSIC	Fri, Jul 17, 2015	58.07	58.17	57.83	58.05
4958	NASDAQ	HSIC	Thu, Jul 16, 2015	58.08	58.18	57.81	58.07
4957	NASDAQ	HSIC	Wed, Jul 15, 2015	57.53	58.05	57.48	57.79
4956	NASDAQ	HSIC	Tue, Jul 14, 2015	57.62	57.81	57.15	57.71
4955	NASDAQ	HSIC	Mon, Jul 13, 2015	57.35	57.52	57.00	57.43
4954	NASDAQ	HSIC	Fri, Jul 10, 2015	56.83	57.19	56.56	57.02
4953	NASDAQ	HSIC	Thu, Jul 9, 2015	56.58	56.73	56.10	56.22
4952	NASDAQ	HSIC	Wed, Jul 8, 2015	56.68	56.98	55.77	55.86
4951	NASDAQ	HSIC	Tue, Jul 7, 2015	56.64	56.93	55.97	56.89
4950	NASDAQ	HSIC	Mon, Jul 6, 2015	56.23	56.83	56.05	56.64
4949	NASDAQ	HSIC	Thu, Jul 2, 2015	56.67	56.78	56.31	56.62
4948	NASDAQ	HSIC	Wed, Jul 1, 2015	56.17	56.63	55.86	56.54
4947	NASDAQ	HSIC	Tue, Jun 30, 2015	56.24	56.38	55.70	55.70
4946	NASDAQ	HSIC	Mon, Jun 29, 2015	56.72	56.74	55.69	55.74
4945	NASDAQ	HSIC	Fri, Jun 26, 2015	56.84	57.19	56.50	57.01
4944	NASDAQ	HSIC	Thu, Jun 25, 2015	56.67	56.81	56.43	56.63
4943	NASDAQ	HSIC	Wed, Jun 24, 2015	57.10	57.12	56.52	56.57
4942	NASDAQ	HSIC	Tue, Jun 23, 2015	57.19	57.26	56.92	57.10
4941	NASDAQ	HSIC	Mon, Jun 22, 2015	57.17	57.40	56.84	57.11
4940	NASDAQ	HSIC	Fri, Jun 19, 2015	56.84	57.22	56.54	56.77
4939	NASDAQ	HSIC	Thu, Jun 18, 2015	56.27	57.14	56.25	56.86
4938	NASDAQ	HSIC	Wed, Jun 17, 2015	55.90	56.14	55.48	56.00
4937	NASDAQ	HSIC	Tue, Jun 16, 2015	55.18	55.88	55.01	55.74
4936	NASDAQ	HSIC	Mon, Jun 15, 2015	55.25	55.40	54.94	55.29
4935	NASDAQ	HSIC	Fri, Jun 12, 2015	56.05	56.19	55.69	55.72
4934	NASDAQ	HSIC	Thu, Jun 11, 2015	55.90	56.27	55.78	56.21
4933	NASDAQ	HSIC	Wed, Jun 10, 2015	55.00	55.93	54.73	55.85
4932	NASDAQ	HSIC	Tue, Jun 9, 2015	54.88	54.96	54.49	54.61
4931	NASDAQ	HSIC	Mon, Jun 8, 2015	54.86	55.12	54.74	54.79
4930	NASDAQ	HSIC	Fri, Jun 5, 2015	55.07	55.47	54.65	54.96
4929	NASDAQ	HSIC	Thu, Jun 4, 2015	55.70	55.79	55.09	55.22
4928	NASDAQ	HSIC	Wed, Jun 3, 2015	55.88	55.90	55.43	55.85
4927	NASDAQ	HSIC	Tue, Jun 2, 2015	55.67	56.00	55.36	55.71
4926	NASDAQ	HSIC	Mon, Jun 1, 2015	55.82	56.11	55.31	56.04
4925	NASDAQ	HSIC	Fri, May 29, 2015	55.96	56.02	55.35	55.53
4924	NASDAQ	HSIC	Thu, May 28, 2015	55.89	56.09	55.56	55.92
4923	NASDAQ	HSIC	Wed, May 27, 2015	55.52	55.96	55.21	55.96
4922	NASDAQ	HSIC	Tue, May 26, 2015	55.65	55.68	55.30	55.38
4921	NASDAQ	HSIC	Fri, May 22, 2015	55.55	55.92	55.41	55.68
4920	NASDAQ	HSIC	Thu, May 21, 2015	55.18	55.67	55.18	55.51
4919	NASDAQ	HSIC	Wed, May 20, 2015	55.65	55.94	55.37	55.37
4918	NASDAQ	HSIC	Tue, May 19, 2015	55.26	55.63	55.07	55.45
4917	NASDAQ	HSIC	Mon, May 18, 2015	54.78	55.36	54.75	55.29
4916	NASDAQ	HSIC	Fri, May 15, 2015	55.33	55.33	54.67	54.78
4915	NASDAQ	HSIC	Thu, May 14, 2015	54.49	55.03	54.00	55.01
4914	NASDAQ	HSIC	Wed, May 13, 2015	54.03	54.46	53.74	54.06
4913	NASDAQ	HSIC	Tue, May 12, 2015	53.70	54.05	53.23	53.87
4912	NASDAQ	HSIC	Mon, May 11, 2015	54.09	54.22	53.74	53.86
4911	NASDAQ	HSIC	Fri, May 8, 2015	54.23	54.63	53.71	54.20
4910	NASDAQ	HSIC	Thu, May 7, 2015	53.46	53.86	53.36	53.69
4909	NASDAQ	HSIC	Wed, May 6, 2015	54.22	54.33	53.27	53.47
4908	NASDAQ	HSIC	Tue, May 5, 2015	55.55	55.66	54.20	54.22
4907	NASDAQ	HSIC	Mon, May 4, 2015	54.67	55.93	54.36	55.68
4906	NASDAQ	HSIC	Fri, May 1, 2015	53.77	54.47	53.66	54.42
4905	NASDAQ	HSIC	Thu, Apr 30, 2015	54.29	54.49	53.57	53.74
4904	NASDAQ	HSIC	Wed, Apr 29, 2015	54.51	54.87	54.16	54.54
4903	NASDAQ	HSIC	Tue, Apr 28, 2015	54.78	54.98	54.23	54.89
4902	NASDAQ	HSIC	Mon, Apr 27, 2015	55.90	55.98	54.84	54.87
4901	NASDAQ	HSIC	Fri, Apr 24, 2015	55.62	56.15	55.05	55.87
4900	NASDAQ	HSIC	Thu, Apr 23, 2015	55.34	55.92	55.14	55.60
4899	NASDAQ	HSIC	Wed, Apr 22, 2015	54.87	55.38	54.65	55.31
4898	NASDAQ	HSIC	Tue, Apr 21, 2015	55.01	55.12	54.69	54.86
4897	NASDAQ	HSIC	Mon, Apr 20, 2015	54.50	54.93	54.36	54.74
4896	NASDAQ	HSIC	Fri, Apr 17, 2015	54.56	54.63	53.83	54.20
4895	NASDAQ	HSIC	Thu, Apr 16, 2015	54.78	55.02	54.45	54.98
4894	NASDAQ	HSIC	Wed, Apr 15, 2015	55.19	55.30	54.86	54.89
4893	NASDAQ	HSIC	Tue, Apr 14, 2015	55.57	55.71	54.75	55.10
4892	NASDAQ	HSIC	Mon, Apr 13, 2015	55.62	56.11	55.62	55.71
4891	NASDAQ	HSIC	Fri, Apr 10, 2015	55.66	55.84	55.40	55.60
4890	NASDAQ	HSIC	Thu, Apr 9, 2015	54.78	55.60	54.70	55.58
4889	NASDAQ	HSIC	Wed, Apr 8, 2015	54.85	55.61	54.62	54.92
4888	NASDAQ	HSIC	Tue, Apr 7, 2015	55.03	55.63	54.82	54.83
4887	NASDAQ	HSIC	Mon, Apr 6, 2015	54.24	55.42	53.91	55.02
4886	NASDAQ	HSIC	Thu, Apr 2, 2015	54.23	54.96	53.91	54.61
4885	NASDAQ	HSIC	Wed, Apr 1, 2015	54.80	54.80	53.78	54.18
4884	NASDAQ	HSIC	Tue, Mar 31, 2015	55.04	55.46	54.71	54.72
4883	NASDAQ	HSIC	Mon, Mar 30, 2015	54.81	55.31	54.65	55.20
4882	NASDAQ	HSIC	Fri, Mar 27, 2015	53.69	54.48	53.58	54.40
4881	NASDAQ	HSIC	Thu, Mar 26, 2015	53.88	54.21	53.67	53.79
4880	NASDAQ	HSIC	Wed, Mar 25, 2015	55.28	55.36	54.26	54.31
4879	NASDAQ	HSIC	Tue, Mar 24, 2015	55.56	55.77	55.06	55.14
4878	NASDAQ	HSIC	Mon, Mar 23, 2015	55.92	56.07	55.70	55.71
4877	NASDAQ	HSIC	Fri, Mar 20, 2015	55.70	56.09	55.50	56.05
4876	NASDAQ	HSIC	Thu, Mar 19, 2015	54.53	55.35	54.35	55.14
4875	NASDAQ	HSIC	Wed, Mar 18, 2015	54.43	54.86	54.07	54.55
4874	NASDAQ	HSIC	Tue, Mar 17, 2015	54.30	54.95	53.99	54.22
4873	NASDAQ	HSIC	Mon, Mar 16, 2015	53.83	55.24	53.82	54.55
4872	NASDAQ	HSIC	Fri, Mar 13, 2015	53.76	54.31	53.13	53.45
4871	NASDAQ	HSIC	Thu, Mar 12, 2015	53.67	54.32	53.63	54.21
4870	NASDAQ	HSIC	Wed, Mar 11, 2015	53.82	54.00	53.31	53.62
4869	NASDAQ	HSIC	Tue, Mar 10, 2015	53.93	54.44	53.71	53.77
4868	NASDAQ	HSIC	Mon, Mar 9, 2015	54.07	54.54	54.07	54.47
4867	NASDAQ	HSIC	Fri, Mar 6, 2015	55.03	55.03	53.87	54.03
4866	NASDAQ	HSIC	Thu, Mar 5, 2015	55.26	55.57	54.94	55.12
4865	NASDAQ	HSIC	Wed, Mar 4, 2015	54.80	55.23	54.68	55.21
4864	NASDAQ	HSIC	Tue, Mar 3, 2015	55.27	55.44	54.98	55.18
4863	NASDAQ	HSIC	Mon, Mar 2, 2015	54.92	55.66	54.92	55.61
4862	NASDAQ	HSIC	Fri, Feb 27, 2015	55.13	55.20	54.74	54.89
4861	NASDAQ	HSIC	Thu, Feb 26, 2015	55.28	55.52	54.88	55.05
4860	NASDAQ	HSIC	Wed, Feb 25, 2015	55.42	55.63	55.20	55.27
4859	NASDAQ	HSIC	Tue, Feb 24, 2015	55.87	56.05	55.40	55.42
4858	NASDAQ	HSIC	Mon, Feb 23, 2015	55.85	56.14	55.66	56.05
4857	NASDAQ	HSIC	Fri, Feb 20, 2015	55.36	55.90	54.98	55.87
4856	NASDAQ	HSIC	Thu, Feb 19, 2015	55.58	55.58	55.07	55.21
4855	NASDAQ	HSIC	Wed, Feb 18, 2015	55.62	55.78	55.42	55.69
4854	NASDAQ	HSIC	Tue, Feb 17, 2015	55.98	56.10	55.63	55.78
4853	NASDAQ	HSIC	Fri, Feb 13, 2015	55.85	56.14	55.67	56.12
4852	NASDAQ	HSIC	Thu, Feb 12, 2015	56.11	56.14	55.47	55.84
4851	NASDAQ	HSIC	Wed, Feb 11, 2015	55.35	55.80	53.70	55.65
4850	NASDAQ	HSIC	Tue, Feb 10, 2015	54.81	55.46	54.41	55.35
4849	NASDAQ	HSIC	Mon, Feb 9, 2015	54.63	54.73	54.15	54.57
4848	NASDAQ	HSIC	Fri, Feb 6, 2015	55.54	55.54	54.53	54.81
4847	NASDAQ	HSIC	Thu, Feb 5, 2015	54.89	55.49	54.48	55.33
4846	NASDAQ	HSIC	Wed, Feb 4, 2015	54.26	55.19	54.14	54.75
4845	NASDAQ	HSIC	Tue, Feb 3, 2015	54.40	54.87	53.77	54.42
4844	NASDAQ	HSIC	Mon, Feb 2, 2015	54.03	54.44	53.12	54.38
4843	NASDAQ	HSIC	Fri, Jan 30, 2015	54.67	55.00	54.02	54.12
4842	NASDAQ	HSIC	Thu, Jan 29, 2015	55.25	55.25	54.47	54.88
4841	NASDAQ	HSIC	Wed, Jan 28, 2015	56.05	56.34	54.97	55.11
4840	NASDAQ	HSIC	Tue, Jan 27, 2015	55.70	56.11	55.14	55.95
4839	NASDAQ	HSIC	Mon, Jan 26, 2015	55.95	56.30	55.24	56.28
4838	NASDAQ	HSIC	Fri, Jan 23, 2015	55.84	56.40	55.72	56.18
4837	NASDAQ	HSIC	Thu, Jan 22, 2015	54.14	55.88	53.87	55.88
4836	NASDAQ	HSIC	Wed, Jan 21, 2015	54.18	54.48	53.93	54.15
4835	NASDAQ	HSIC	Tue, Jan 20, 2015	54.87	54.95	53.83	54.29
4834	NASDAQ	HSIC	Fri, Jan 16, 2015	53.98	54.70	53.82	54.68
4833	NASDAQ	HSIC	Thu, Jan 15, 2015	54.58	54.93	53.96	54.03
4832	NASDAQ	HSIC	Wed, Jan 14, 2015	54.08	54.73	53.96	54.52
4831	NASDAQ	HSIC	Tue, Jan 13, 2015	55.38	55.74	54.27	54.69
4830	NASDAQ	HSIC	Mon, Jan 12, 2015	55.36	55.71	54.77	54.82
4829	NASDAQ	HSIC	Fri, Jan 9, 2015	54.98	55.42	54.49	55.35
4828	NASDAQ	HSIC	Thu, Jan 8, 2015	54.58	55.27	54.58	55.07
4827	NASDAQ	HSIC	Wed, Jan 7, 2015	53.31	54.42	52.82	54.31
4826	NASDAQ	HSIC	Tue, Jan 6, 2015	53.20	53.71	52.43	52.84
4825	NASDAQ	HSIC	Mon, Jan 5, 2015	53.65	53.88	53.13	53.15
4824	NASDAQ	HSIC	Fri, Jan 2, 2015	53.54	54.14	53.18	53.63
4823	NASDAQ	HSIC	Wed, Dec 31, 2014	53.99	54.44	53.35	53.36
4822	NASDAQ	HSIC	Tue, Dec 30, 2014	53.67	54.34	53.67	53.96
4821	NASDAQ	HSIC	Mon, Dec 29, 2014	53.85	54.10	53.59	53.91
4820	NASDAQ	HSIC	Fri, Dec 26, 2014	54.08	54.36	53.78	53.85
4819	NASDAQ	HSIC	Wed, Dec 24, 2014	53.87	54.41	53.81	54.04
4818	NASDAQ	HSIC	Tue, Dec 23, 2014	54.45	54.54	53.56	53.98
4817	NASDAQ	HSIC	Mon, Dec 22, 2014	54.09	54.40	53.81	53.89
4816	NASDAQ	HSIC	Fri, Dec 19, 2014	53.12	54.04	53.01	53.90
4815	NASDAQ	HSIC	Thu, Dec 18, 2014	53.32	53.55	52.69	53.23
4814	NASDAQ	HSIC	Wed, Dec 17, 2014	51.96	52.58	51.07	52.56
4813	NASDAQ	HSIC	Tue, Dec 16, 2014	51.51	52.72	51.37	51.90
4812	NASDAQ	HSIC	Mon, Dec 15, 2014	52.65	52.84	51.52	51.56
4811	NASDAQ	HSIC	Fri, Dec 12, 2014	52.55	53.15	52.40	52.44
4810	NASDAQ	HSIC	Thu, Dec 11, 2014	52.45	53.21	52.41	52.91
4809	NASDAQ	HSIC	Wed, Dec 10, 2014	53.16	53.38	52.24	52.33
4808	NASDAQ	HSIC	Tue, Dec 9, 2014	52.75	53.20	52.56	53.06
4807	NASDAQ	HSIC	Mon, Dec 8, 2014	53.85	54.25	53.33	53.45
4806	NASDAQ	HSIC	Fri, Dec 5, 2014	53.89	54.18	53.52	53.75
4805	NASDAQ	HSIC	Thu, Dec 4, 2014	53.66	54.00	53.35	53.60
4804	NASDAQ	HSIC	Wed, Dec 3, 2014	53.67	54.25	53.45	53.65
4803	NASDAQ	HSIC	Tue, Dec 2, 2014	53.78	54.08	53.67	53.74
4802	NASDAQ	HSIC	Mon, Dec 1, 2014	53.51	54.03	53.38	53.77
4801	NASDAQ	HSIC	Fri, Nov 28, 2014	53.44	54.18	53.24	53.78
4800	NASDAQ	HSIC	Wed, Nov 26, 2014	53.23	53.50	52.90	53.17
4799	NASDAQ	HSIC	Tue, Nov 25, 2014	52.55	53.36	52.27	53.25
4798	NASDAQ	HSIC	Mon, Nov 24, 2014	51.95	52.58	51.93	52.58
4797	NASDAQ	HSIC	Fri, Nov 21, 2014	52.20	52.51	51.68	51.92
4796	NASDAQ	HSIC	Thu, Nov 20, 2014	51.66	52.63	51.33	51.58
4795	NASDAQ	HSIC	Wed, Nov 19, 2014	52.65	52.65	51.54	51.78
4794	NASDAQ	HSIC	Tue, Nov 18, 2014	51.32	51.92	51.20	51.89
4793	NASDAQ	HSIC	Mon, Nov 17, 2014	50.95	51.39	50.95	51.32
4792	NASDAQ	HSIC	Fri, Nov 14, 2014	51.19	51.40	50.43	51.01
4791	NASDAQ	HSIC	Thu, Nov 13, 2014	51.02	51.18	50.77	51.12
4790	NASDAQ	HSIC	Wed, Nov 12, 2014	50.57	50.97	50.36	50.83
4789	NASDAQ	HSIC	Tue, Nov 11, 2014	50.88	51.15	50.53	50.75
4788	NASDAQ	HSIC	Mon, Nov 10, 2014	50.63	50.98	50.54	50.81
4787	NASDAQ	HSIC	Fri, Nov 7, 2014	50.95	50.95	50.28	50.50
4786	NASDAQ	HSIC	Thu, Nov 6, 2014	48.19	52.19	47.91	51.08
4785	NASDAQ	HSIC	Wed, Nov 5, 2014	47.83	48.14	47.42	47.90
4784	NASDAQ	HSIC	Tue, Nov 4, 2014	46.89	47.39	46.79	47.36
4783	NASDAQ	HSIC	Mon, Nov 3, 2014	47.06	47.21	46.79	46.92
4782	NASDAQ	HSIC	Fri, Oct 31, 2014	47.86	48.13	47.02	47.05
4781	NASDAQ	HSIC	Thu, Oct 30, 2014	46.64	47.15	46.56	47.12
4780	NASDAQ	HSIC	Wed, Oct 29, 2014	46.58	46.80	46.30	46.67
4779	NASDAQ	HSIC	Tue, Oct 28, 2014	46.37	46.54	46.23	46.54
4778	NASDAQ	HSIC	Mon, Oct 27, 2014	46.18	46.35	46.05	46.21
4777	NASDAQ	HSIC	Fri, Oct 24, 2014	45.90	46.22	45.76	46.18
4776	NASDAQ	HSIC	Thu, Oct 23, 2014	46.00	46.00	45.56	45.69
4775	NASDAQ	HSIC	Wed, Oct 22, 2014	45.56	45.64	45.14	45.32
4774	NASDAQ	HSIC	Tue, Oct 21, 2014	44.75	45.61	44.71	45.59
4773	NASDAQ	HSIC	Mon, Oct 20, 2014	44.08	44.53	44.05	44.53
4772	NASDAQ	HSIC	Fri, Oct 17, 2014	43.85	44.55	43.85	44.39
4771	NASDAQ	HSIC	Thu, Oct 16, 2014	43.04	43.67	42.86	43.49
4770	NASDAQ	HSIC	Wed, Oct 15, 2014	43.73	44.15	43.07	43.73
4769	NASDAQ	HSIC	Tue, Oct 14, 2014	44.08	44.46	43.97	44.18
4768	NASDAQ	HSIC	Mon, Oct 13, 2014	44.27	44.45	43.80	43.83
4767	NASDAQ	HSIC	Fri, Oct 10, 2014	44.48	45.04	44.23	44.25
4766	NASDAQ	HSIC	Thu, Oct 9, 2014	45.00	45.27	44.43	44.57
4765	NASDAQ	HSIC	Wed, Oct 8, 2014	44.85	45.26	44.66	45.15
4764	NASDAQ	HSIC	Tue, Oct 7, 2014	45.01	45.21	44.81	44.85
4763	NASDAQ	HSIC	Mon, Oct 6, 2014	45.70	45.93	45.22	45.31
4762	NASDAQ	HSIC	Fri, Oct 3, 2014	45.19	45.58	45.12	45.42
4761	NASDAQ	HSIC	Thu, Oct 2, 2014	45.19	45.27	44.83	44.96
4760	NASDAQ	HSIC	Wed, Oct 1, 2014	45.56	45.64	45.05	45.12
4759	NASDAQ	HSIC	Tue, Sep 30, 2014	45.91	46.07	45.62	45.65
4758	NASDAQ	HSIC	Mon, Sep 29, 2014	45.61	45.98	45.43	45.95
4757	NASDAQ	HSIC	Fri, Sep 26, 2014	45.73	46.06	45.62	45.91
4756	NASDAQ	HSIC	Thu, Sep 25, 2014	46.15	46.35	45.58	45.73
4755	NASDAQ	HSIC	Wed, Sep 24, 2014	45.87	46.42	45.85	46.39
4754	NASDAQ	HSIC	Tue, Sep 23, 2014	45.75	46.08	45.67	45.93
4753	NASDAQ	HSIC	Mon, Sep 22, 2014	45.86	46.27	45.82	45.96
4752	NASDAQ	HSIC	Fri, Sep 19, 2014	46.03	46.14	45.86	45.88
4751	NASDAQ	HSIC	Thu, Sep 18, 2014	45.95	46.11	45.84	46.04
4750	NASDAQ	HSIC	Wed, Sep 17, 2014	45.92	46.26	45.64	45.91
4749	NASDAQ	HSIC	Tue, Sep 16, 2014	45.47	45.88	45.29	45.74
4748	NASDAQ	HSIC	Mon, Sep 15, 2014	45.84	45.84	45.37	45.47
4747	NASDAQ	HSIC	Fri, Sep 12, 2014	46.04	46.20	45.66	45.76
4746	NASDAQ	HSIC	Thu, Sep 11, 2014	46.13	46.56	46.07	46.20
4745	NASDAQ	HSIC	Wed, Sep 10, 2014	46.49	46.52	46.20	46.38
4744	NASDAQ	HSIC	Tue, Sep 9, 2014	46.60	46.81	46.36	46.50
4743	NASDAQ	HSIC	Mon, Sep 8, 2014	46.54	46.83	46.53	46.79
4742	NASDAQ	HSIC	Fri, Sep 5, 2014	46.67	46.93	46.30	46.72
4741	NASDAQ	HSIC	Thu, Sep 4, 2014	47.43	47.43	46.39	46.53
4740	NASDAQ	HSIC	Wed, Sep 3, 2014	47.00	47.05	46.74	46.85
4739	NASDAQ	HSIC	Tue, Sep 2, 2014	46.91	47.10	46.71	46.96
4738	NASDAQ	HSIC	Fri, Aug 29, 2014	47.07	47.18	46.68	46.91
4737	NASDAQ	HSIC	Thu, Aug 28, 2014	46.82	46.98	46.61	46.82
4736	NASDAQ	HSIC	Wed, Aug 27, 2014	47.12	47.12	46.77	46.89
4735	NASDAQ	HSIC	Tue, Aug 26, 2014	47.22	47.22	46.91	47.00
4734	NASDAQ	HSIC	Mon, Aug 25, 2014	46.89	47.11	46.69	47.06
4733	NASDAQ	HSIC	Fri, Aug 22, 2014	47.00	47.00	46.67	46.74
4732	NASDAQ	HSIC	Thu, Aug 21, 2014	46.73	46.94	46.56	46.89
4731	NASDAQ	HSIC	Wed, Aug 20, 2014	46.74	46.78	46.47	46.76
4730	NASDAQ	HSIC	Tue, Aug 19, 2014	46.64	46.87	46.43	46.82
4729	NASDAQ	HSIC	Mon, Aug 18, 2014	46.41	46.69	46.39	46.60
4728	NASDAQ	HSIC	Fri, Aug 15, 2014	46.82	46.82	46.07	46.24
4727	NASDAQ	HSIC	Thu, Aug 14, 2014	46.24	46.45	46.06	46.44
4726	NASDAQ	HSIC	Wed, Aug 13, 2014	45.87	46.28	45.81	46.19
4725	NASDAQ	HSIC	Tue, Aug 12, 2014	45.67	45.89	45.52	45.70
4724	NASDAQ	HSIC	Mon, Aug 11, 2014	45.57	45.96	45.57	45.62
4723	NASDAQ	HSIC	Fri, Aug 8, 2014	44.91	45.57	44.91	45.49
4722	NASDAQ	HSIC	Thu, Aug 7, 2014	45.45	45.50	44.91	45.02
4721	NASDAQ	HSIC	Wed, Aug 6, 2014	45.03	45.51	44.89	45.31
4720	NASDAQ	HSIC	Tue, Aug 5, 2014	45.62	45.77	45.15	45.20
4719	NASDAQ	HSIC	Mon, Aug 4, 2014	46.21	47.01	45.38	45.76
4718	NASDAQ	HSIC	Fri, Aug 1, 2014	45.63	46.10	45.42	46.01
4717	NASDAQ	HSIC	Thu, Jul 31, 2014	46.33	46.36	45.46	45.56
4716	NASDAQ	HSIC	Wed, Jul 30, 2014	46.53	46.76	46.25	46.56
4715	NASDAQ	HSIC	Tue, Jul 29, 2014	46.48	46.66	46.24	46.40
4714	NASDAQ	HSIC	Mon, Jul 28, 2014	46.15	46.63	46.10	46.38
4713	NASDAQ	HSIC	Fri, Jul 25, 2014	46.44	46.63	46.05	46.29
4712	NASDAQ	HSIC	Thu, Jul 24, 2014	46.63	46.93	46.62	46.73
4711	NASDAQ	HSIC	Wed, Jul 23, 2014	46.43	46.58	46.33	46.52
4710	NASDAQ	HSIC	Tue, Jul 22, 2014	46.42	46.73	46.29	46.29
4709	NASDAQ	HSIC	Mon, Jul 21, 2014	46.66	46.66	46.18	46.29
4708	NASDAQ	HSIC	Fri, Jul 18, 2014	46.74	46.95	46.29	46.91
4707	NASDAQ	HSIC	Thu, Jul 17, 2014	46.76	46.93	46.26	46.45
4706	NASDAQ	HSIC	Wed, Jul 16, 2014	46.59	46.90	46.23	46.85
4705	NASDAQ	HSIC	Tue, Jul 15, 2014	46.56	46.56	46.08	46.47
4704	NASDAQ	HSIC	Mon, Jul 14, 2014	46.89	47.03	46.35	46.48
4703	NASDAQ	HSIC	Fri, Jul 11, 2014	46.60	46.60	46.16	46.51
4702	NASDAQ	HSIC	Thu, Jul 10, 2014	46.16	46.63	46.07	46.47
4701	NASDAQ	HSIC	Wed, Jul 9, 2014	46.78	46.94	46.53	46.63
4700	NASDAQ	HSIC	Tue, Jul 8, 2014	46.80	46.80	46.60	46.62
4699	NASDAQ	HSIC	Mon, Jul 7, 2014	46.91	47.03	46.61	46.78
4698	NASDAQ	HSIC	Thu, Jul 3, 2014	46.89	47.00	46.66	46.91
4697	NASDAQ	HSIC	Wed, Jul 2, 2014	46.89	47.02	46.64	46.76
4696	NASDAQ	HSIC	Tue, Jul 1, 2014	46.71	47.18	46.57	47.00
4695	NASDAQ	HSIC	Mon, Jun 30, 2014	46.60	46.90	46.29	46.51
4694	NASDAQ	HSIC	Fri, Jun 27, 2014	46.96	46.96	46.55	46.59
4693	NASDAQ	HSIC	Thu, Jun 26, 2014	47.15	47.18	46.77	47.00
4692	NASDAQ	HSIC	Wed, Jun 25, 2014	46.82	47.34	46.66	47.14
4691	NASDAQ	HSIC	Tue, Jun 24, 2014	47.03	47.39	46.94	47.03
4690	NASDAQ	HSIC	Mon, Jun 23, 2014	46.79	47.07	46.67	47.05
4689	NASDAQ	HSIC	Fri, Jun 20, 2014	46.85	46.97	46.66	46.86
4688	NASDAQ	HSIC	Thu, Jun 19, 2014	46.86	46.86	46.46	46.67
4687	NASDAQ	HSIC	Wed, Jun 18, 2014	46.48	46.79	46.31	46.68
4686	NASDAQ	HSIC	Tue, Jun 17, 2014	46.20	46.70	46.12	46.38
4685	NASDAQ	HSIC	Mon, Jun 16, 2014	46.41	46.75	46.04	46.16
4684	NASDAQ	HSIC	Fri, Jun 13, 2014	46.48	46.53	46.20	46.28
4683	NASDAQ	HSIC	Thu, Jun 12, 2014	46.45	46.51	46.12	46.31
4682	NASDAQ	HSIC	Wed, Jun 11, 2014	46.65	47.03	46.47	46.56
4681	NASDAQ	HSIC	Tue, Jun 10, 2014	46.89	46.98	46.55	46.86
4680	NASDAQ	HSIC	Mon, Jun 9, 2014	46.80	47.25	46.69	47.03
4679	NASDAQ	HSIC	Fri, Jun 6, 2014	47.00	47.00	46.65	46.89
4678	NASDAQ	HSIC	Thu, Jun 5, 2014	46.74	46.96	46.48	46.71
4677	NASDAQ	HSIC	Wed, Jun 4, 2014	47.05	47.17	46.70	46.81
4676	NASDAQ	HSIC	Tue, Jun 3, 2014	46.60	47.25	46.60	47.22
4675	NASDAQ	HSIC	Mon, Jun 2, 2014	46.95	47.02	46.58	46.92
4674	NASDAQ	HSIC	Fri, May 30, 2014	45.99	46.93	45.99	46.90
4673	NASDAQ	HSIC	Thu, May 29, 2014	46.33	46.63	46.10	46.62
4672	NASDAQ	HSIC	Wed, May 28, 2014	46.28	46.68	46.14	46.31
4671	NASDAQ	HSIC	Tue, May 27, 2014	45.88	46.30	45.74	46.30
4670	NASDAQ	HSIC	Fri, May 23, 2014	45.71	45.80	45.38	45.78
4669	NASDAQ	HSIC	Thu, May 22, 2014	45.45	45.68	45.18	45.53
4668	NASDAQ	HSIC	Wed, May 21, 2014	45.33	45.73	45.20	45.56
4667	NASDAQ	HSIC	Tue, May 20, 2014	45.26	45.47	44.80	45.20
4666	NASDAQ	HSIC	Mon, May 19, 2014	45.13	45.63	45.11	45.48
4665	NASDAQ	HSIC	Fri, May 16, 2014	44.71	45.28	44.59	45.24
4664	NASDAQ	HSIC	Thu, May 15, 2014	44.71	44.86	44.30	44.76
4663	NASDAQ	HSIC	Wed, May 14, 2014	45.22	45.22	44.80	44.87
4662	NASDAQ	HSIC	Tue, May 13, 2014	45.61	45.77	45.07	45.26
4661	NASDAQ	HSIC	Mon, May 12, 2014	45.26	45.87	45.19	45.56
4660	NASDAQ	HSIC	Fri, May 9, 2014	44.37	45.18	44.19	45.15
4659	NASDAQ	HSIC	Thu, May 8, 2014	44.31	45.07	44.31	44.45
4658	NASDAQ	HSIC	Wed, May 7, 2014	44.35	44.44	43.94	44.36
4657	NASDAQ	HSIC	Tue, May 6, 2014	44.97	45.45	44.47	44.53
4656	NASDAQ	HSIC	Mon, May 5, 2014	44.52	45.22	44.31	45.15
4655	NASDAQ	HSIC	Fri, May 2, 2014	45.01	45.18	44.64	44.66
4654	NASDAQ	HSIC	Thu, May 1, 2014	45.02	45.07	44.46	44.79
4653	NASDAQ	HSIC	Wed, Apr 30, 2014	44.51	44.77	44.39	44.77
4652	NASDAQ	HSIC	Tue, Apr 29, 2014	44.68	44.88	44.51	44.60
4651	NASDAQ	HSIC	Mon, Apr 28, 2014	44.77	45.06	44.01	44.60
4650	NASDAQ	HSIC	Fri, Apr 25, 2014	44.33	44.64	44.19	44.50
4649	NASDAQ	HSIC	Thu, Apr 24, 2014	45.20	45.27	44.53	44.55
4648	NASDAQ	HSIC	Wed, Apr 23, 2014	44.95	45.29	44.58	44.88
4647	NASDAQ	HSIC	Tue, Apr 22, 2014	44.86	45.08	44.59	44.88
4646	NASDAQ	HSIC	Mon, Apr 21, 2014	44.67	45.00	44.32	44.75
4645	NASDAQ	HSIC	Thu, Apr 17, 2014	44.59	45.27	44.51	44.63
4644	NASDAQ	HSIC	Wed, Apr 16, 2014	44.80	44.93	44.31	44.49
4643	NASDAQ	HSIC	Tue, Apr 15, 2014	44.46	44.79	43.50	44.44
4642	NASDAQ	HSIC	Mon, Apr 14, 2014	44.49	44.71	43.97	44.42
4641	NASDAQ	HSIC	Fri, Apr 11, 2014	44.33	44.80	44.04	44.07
4640	NASDAQ	HSIC	Thu, Apr 10, 2014	45.71	45.81	44.54	44.69
4639	NASDAQ	HSIC	Wed, Apr 9, 2014	45.39	45.78	44.86	45.78
4638	NASDAQ	HSIC	Tue, Apr 8, 2014	44.84	45.49	44.26	45.18
4637	NASDAQ	HSIC	Mon, Apr 7, 2014	45.44	45.65	44.42	44.66
4636	NASDAQ	HSIC	Fri, Apr 4, 2014	47.29	47.42	45.56	45.66
4635	NASDAQ	HSIC	Thu, Apr 3, 2014	47.15	47.15	46.59	46.91
4634	NASDAQ	HSIC	Wed, Apr 2, 2014	47.09	47.27	46.86	46.93
4633	NASDAQ	HSIC	Tue, Apr 1, 2014	46.87	47.03	46.51	47.00
4632	NASDAQ	HSIC	Mon, Mar 31, 2014	46.40	46.91	46.26	46.79
4631	NASDAQ	HSIC	Fri, Mar 28, 2014	45.75	46.62	45.30	46.16
4630	NASDAQ	HSIC	Thu, Mar 27, 2014	45.86	45.92	45.37	45.51
4629	NASDAQ	HSIC	Wed, Mar 26, 2014	45.60	45.99	45.37	45.69
4628	NASDAQ	HSIC	Tue, Mar 25, 2014	45.63	46.09	45.18	45.44
4627	NASDAQ	HSIC	Mon, Mar 24, 2014	46.10	46.44	45.11	45.52
4626	NASDAQ	HSIC	Fri, Mar 21, 2014	46.74	47.03	45.89	45.93
4625	NASDAQ	HSIC	Thu, Mar 20, 2014	46.32	46.63	46.18	46.50
4624	NASDAQ	HSIC	Wed, Mar 19, 2014	46.56	46.80	46.18	46.43
4623	NASDAQ	HSIC	Tue, Mar 18, 2014	46.71	46.88	46.51	46.72
4622	NASDAQ	HSIC	Mon, Mar 17, 2014	46.63	46.99	46.44	46.63
4621	NASDAQ	HSIC	Fri, Mar 14, 2014	46.36	46.78	46.26	46.41
4620	NASDAQ	HSIC	Thu, Mar 13, 2014	46.98	47.18	46.34	46.44
4619	NASDAQ	HSIC	Wed, Mar 12, 2014	46.55	46.81	46.43	46.67
4618	NASDAQ	HSIC	Tue, Mar 11, 2014	46.93	47.32	46.64	46.87
4617	NASDAQ	HSIC	Mon, Mar 10, 2014	46.91	47.16	46.63	47.10
4616	NASDAQ	HSIC	Fri, Mar 7, 2014	47.19	47.19	46.63	46.94
4615	NASDAQ	HSIC	Thu, Mar 6, 2014	46.87	47.17	46.75	46.94
4614	NASDAQ	HSIC	Wed, Mar 5, 2014	46.90	46.90	46.50	46.78
4613	NASDAQ	HSIC	Tue, Mar 4, 2014	46.58	47.03	46.45	46.77
4612	NASDAQ	HSIC	Mon, Mar 3, 2014	46.21	46.49	45.68	45.94
4611	NASDAQ	HSIC	Fri, Feb 28, 2014	46.62	47.02	46.31	46.66
4610	NASDAQ	HSIC	Thu, Feb 27, 2014	46.51	46.71	46.24	46.57
4609	NASDAQ	HSIC	Wed, Feb 26, 2014	46.85	47.06	46.36	46.49
4608	NASDAQ	HSIC	Tue, Feb 25, 2014	46.87	47.03	46.58	46.70
4607	NASDAQ	HSIC	Mon, Feb 24, 2014	46.71	47.15	46.38	46.87
4606	NASDAQ	HSIC	Fri, Feb 21, 2014	46.47	46.70	46.04	46.53
4605	NASDAQ	HSIC	Thu, Feb 20, 2014	45.72	46.32	45.52	46.25
4604	NASDAQ	HSIC	Wed, Feb 19, 2014	46.15	46.24	45.73	45.80
4603	NASDAQ	HSIC	Tue, Feb 18, 2014	46.08	46.31	45.96	46.17
4602	NASDAQ	HSIC	Fri, Feb 14, 2014	45.68	46.01	45.54	45.87
4601	NASDAQ	HSIC	Thu, Feb 13, 2014	45.05	45.94	44.71	45.92
4600	NASDAQ	HSIC	Wed, Feb 12, 2014	45.04	45.48	44.72	45.08
4599	NASDAQ	HSIC	Tue, Feb 11, 2014	45.17	45.45	44.01	44.85
4598	NASDAQ	HSIC	Mon, Feb 10, 2014	44.30	45.04	44.30	45.01
4597	NASDAQ	HSIC	Fri, Feb 7, 2014	43.96	44.56	43.43	44.44
4596	NASDAQ	HSIC	Thu, Feb 6, 2014	43.59	43.94	43.16	43.71
4595	NASDAQ	HSIC	Wed, Feb 5, 2014	43.11	43.63	43.03	43.53
4594	NASDAQ	HSIC	Tue, Feb 4, 2014	43.43	43.64	43.19	43.26
4593	NASDAQ	HSIC	Mon, Feb 3, 2014	45.04	45.40	42.99	43.20
4592	NASDAQ	HSIC	Fri, Jan 31, 2014	44.37	45.18	44.29	45.03
4591	NASDAQ	HSIC	Thu, Jan 30, 2014	45.17	45.47	44.90	45.10
4590	NASDAQ	HSIC	Wed, Jan 29, 2014	44.29	44.89	43.94	44.68
4589	NASDAQ	HSIC	Tue, Jan 28, 2014	44.34	44.75	44.08	44.75
4588	NASDAQ	HSIC	Mon, Jan 27, 2014	45.03	45.15	44.24	44.27
4587	NASDAQ	HSIC	Fri, Jan 24, 2014	45.59	45.90	44.94	45.06
4586	NASDAQ	HSIC	Thu, Jan 23, 2014	45.95	46.19	45.49	45.80
4585	NASDAQ	HSIC	Wed, Jan 22, 2014	46.05	46.20	45.60	46.20
4584	NASDAQ	HSIC	Tue, Jan 21, 2014	45.96	45.96	45.56	45.89
4583	NASDAQ	HSIC	Fri, Jan 17, 2014	45.24	45.66	45.06	45.53
4582	NASDAQ	HSIC	Thu, Jan 16, 2014	45.39	45.46	45.12	45.38
4581	NASDAQ	HSIC	Wed, Jan 15, 2014	45.52	45.52	45.27	45.39
4580	NASDAQ	HSIC	Tue, Jan 14, 2014	44.88	45.48	44.71	45.23
4579	NASDAQ	HSIC	Mon, Jan 13, 2014	45.50	45.63	44.72	44.80
4578	NASDAQ	HSIC	Fri, Jan 10, 2014	45.91	45.98	45.51	45.55
4577	NASDAQ	HSIC	Thu, Jan 9, 2014	46.22	46.45	45.85	46.07
4576	NASDAQ	HSIC	Wed, Jan 8, 2014	45.15	45.98	45.07	45.96
4575	NASDAQ	HSIC	Tue, Jan 7, 2014	44.68	45.39	44.28	45.20
4574	NASDAQ	HSIC	Mon, Jan 6, 2014	44.66	44.81	44.24	44.55
4573	NASDAQ	HSIC	Fri, Jan 3, 2014	44.57	44.80	44.35	44.65
4572	NASDAQ	HSIC	Thu, Jan 2, 2014	44.69	44.78	44.29	44.48
4571	NASDAQ	HSIC	Tue, Dec 31, 2013	45.04	45.04	44.68	44.78
4570	NASDAQ	HSIC	Mon, Dec 30, 2013	44.88	44.93	44.61	44.88
4569	NASDAQ	HSIC	Fri, Dec 27, 2013	44.87	45.04	44.78	44.85
4568	NASDAQ	HSIC	Thu, Dec 26, 2013	47.12	44.92	44.51	44.77
4567	NASDAQ	HSIC	Tue, Dec 24, 2013	44.68	44.79	44.37	44.77
4566	NASDAQ	HSIC	Mon, Dec 23, 2013	44.48	44.74	44.20	44.61
4565	NASDAQ	HSIC	Fri, Dec 20, 2013	43.95	44.29	43.95	44.24
4564	NASDAQ	HSIC	Thu, Dec 19, 2013	44.17	44.42	43.74	43.92
4563	NASDAQ	HSIC	Wed, Dec 18, 2013	43.85	44.36	43.27	44.35
4562	NASDAQ	HSIC	Tue, Dec 17, 2013	44.09	44.14	43.56	43.66
4561	NASDAQ	HSIC	Mon, Dec 16, 2013	44.15	44.44	43.82	43.93
4560	NASDAQ	HSIC	Fri, Dec 13, 2013	44.06	44.23	43.63	43.93
4559	NASDAQ	HSIC	Thu, Dec 12, 2013	44.10	44.74	43.71	43.79
4558	NASDAQ	HSIC	Wed, Dec 11, 2013	45.32	45.49	44.20	44.22
4557	NASDAQ	HSIC	Tue, Dec 10, 2013	44.64	45.21	44.21	45.16
4556	NASDAQ	HSIC	Mon, Dec 9, 2013	44.77	45.31	44.37	44.48
4555	NASDAQ	HSIC	Fri, Dec 6, 2013	44.68	44.77	44.19	44.64
4554	NASDAQ	HSIC	Thu, Dec 5, 2013	44.44	44.66	43.90	44.08
4553	NASDAQ	HSIC	Wed, Dec 4, 2013	44.79	44.83	44.26	44.57
4552	NASDAQ	HSIC	Tue, Dec 3, 2013	44.73	44.93	44.64	44.92
4551	NASDAQ	HSIC	Mon, Dec 2, 2013	44.47	45.12	44.47	44.92
4550	NASDAQ	HSIC	Fri, Nov 29, 2013	44.75	44.92	44.47	44.68
4549	NASDAQ	HSIC	Wed, Nov 27, 2013	44.81	44.95	44.59	44.84
4548	NASDAQ	HSIC	Tue, Nov 26, 2013	44.97	45.26	44.78	44.82
4547	NASDAQ	HSIC	Mon, Nov 25, 2013	44.29	45.20	44.29	44.97
4546	NASDAQ	HSIC	Fri, Nov 22, 2013	44.89	45.01	44.66	44.89
4545	NASDAQ	HSIC	Thu, Nov 21, 2013	44.42	44.95	44.13	44.89
4544	NASDAQ	HSIC	Wed, Nov 20, 2013	44.22	44.66	44.16	44.40
4543	NASDAQ	HSIC	Tue, Nov 19, 2013	44.40	44.65	44.27	44.28
4542	NASDAQ	HSIC	Mon, Nov 18, 2013	44.62	44.76	44.33	44.51
4541	NASDAQ	HSIC	Fri, Nov 15, 2013	45.17	45.17	44.49	44.66
4540	NASDAQ	HSIC	Thu, Nov 14, 2013	44.39	45.00	44.14	44.99
4539	NASDAQ	HSIC	Wed, Nov 13, 2013	43.95	44.47	43.74	44.45
4538	NASDAQ	HSIC	Tue, Nov 12, 2013	43.40	44.07	43.33	44.07
4537	NASDAQ	HSIC	Mon, Nov 11, 2013	43.55	43.77	43.39	43.61
4536	NASDAQ	HSIC	Fri, Nov 8, 2013	42.99	43.57	42.89	43.57
4535	NASDAQ	HSIC	Thu, Nov 7, 2013	43.37	43.50	42.79	42.86
4534	NASDAQ	HSIC	Wed, Nov 6, 2013	43.81	43.86	43.12	43.19
4533	NASDAQ	HSIC	Tue, Nov 5, 2013	43.12	44.09	42.63	43.34
4532	NASDAQ	HSIC	Mon, Nov 4, 2013	44.06	44.37	43.42	44.33
4531	NASDAQ	HSIC	Fri, Nov 1, 2013	44.39	44.39	43.84	44.05
4530	NASDAQ	HSIC	Thu, Oct 31, 2013	43.91	44.22	43.59	44.07
4529	NASDAQ	HSIC	Wed, Oct 30, 2013	44.31	44.56	43.74	43.89
4528	NASDAQ	HSIC	Tue, Oct 29, 2013	43.97	44.29	43.87	44.28
4527	NASDAQ	HSIC	Mon, Oct 28, 2013	43.51	43.82	43.33	43.80
4526	NASDAQ	HSIC	Fri, Oct 25, 2013	43.79	43.79	43.37	43.52
4525	NASDAQ	HSIC	Thu, Oct 24, 2013	43.70	43.82	43.42	43.47
4524	NASDAQ	HSIC	Wed, Oct 23, 2013	43.53	43.86	43.47	43.83
4523	NASDAQ	HSIC	Tue, Oct 22, 2013	43.70	44.09	43.57	43.62
4522	NASDAQ	HSIC	Mon, Oct 21, 2013	43.61	43.82	43.42	43.64
4521	NASDAQ	HSIC	Fri, Oct 18, 2013	43.70	43.71	43.35	43.70
4520	NASDAQ	HSIC	Thu, Oct 17, 2013	42.94	43.54	42.76	43.50
4519	NASDAQ	HSIC	Wed, Oct 16, 2013	42.65	43.05	42.59	43.01
4518	NASDAQ	HSIC	Tue, Oct 15, 2013	42.14	42.63	42.14	42.51
4517	NASDAQ	HSIC	Mon, Oct 14, 2013	41.53	42.41	41.53	42.40
4516	NASDAQ	HSIC	Fri, Oct 11, 2013	41.65	42.15	41.65	42.06
4515	NASDAQ	HSIC	Thu, Oct 10, 2013	41.40	41.91	41.12	41.84
4514	NASDAQ	HSIC	Wed, Oct 9, 2013	40.65	41.16	40.48	41.05
4513	NASDAQ	HSIC	Tue, Oct 8, 2013	40.65	40.94	40.33	40.36
4512	NASDAQ	HSIC	Mon, Oct 7, 2013	40.97	41.19	40.69	40.69
4511	NASDAQ	HSIC	Fri, Oct 4, 2013	40.64	41.35	40.59	41.27
4510	NASDAQ	HSIC	Thu, Oct 3, 2013	41.01	41.10	40.47	40.73
4509	NASDAQ	HSIC	Wed, Oct 2, 2013	41.15	41.21	40.64	41.20
4508	NASDAQ	HSIC	Tue, Oct 1, 2013	40.52	41.34	40.45	41.23
4507	NASDAQ	HSIC	Mon, Sep 30, 2013	40.32	40.76	40.18	40.67
4506	NASDAQ	HSIC	Fri, Sep 27, 2013	40.61	40.81	40.47	40.56
4505	NASDAQ	HSIC	Thu, Sep 26, 2013	40.69	41.08	40.60	40.81
4504	NASDAQ	HSIC	Wed, Sep 25, 2013	40.78	40.94	40.51	40.53
4503	NASDAQ	HSIC	Tue, Sep 24, 2013	41.26	41.26	40.73	40.79
4502	NASDAQ	HSIC	Mon, Sep 23, 2013	40.99	41.51	40.95	41.16
4501	NASDAQ	HSIC	Fri, Sep 20, 2013	41.48	41.55	41.04	41.16
4500	NASDAQ	HSIC	Thu, Sep 19, 2013	41.31	41.43	41.08	41.33
4499	NASDAQ	HSIC	Wed, Sep 18, 2013	41.35	41.40	40.98	41.23
4498	NASDAQ	HSIC	Tue, Sep 17, 2013	41.40	41.55	41.23	41.40
4497	NASDAQ	HSIC	Mon, Sep 16, 2013	41.39	41.46	41.19	41.39
4496	NASDAQ	HSIC	Fri, Sep 13, 2013	41.50	41.54	40.86	40.97
4495	NASDAQ	HSIC	Thu, Sep 12, 2013	41.29	41.52	41.16	41.29
4494	NASDAQ	HSIC	Wed, Sep 11, 2013	41.04	41.42	41.04	41.39
4493	NASDAQ	HSIC	Tue, Sep 10, 2013	40.82	41.11	40.65	41.10
4492	NASDAQ	HSIC	Mon, Sep 9, 2013	40.25	40.65	40.18	40.55
4491	NASDAQ	HSIC	Fri, Sep 6, 2013	40.43	40.48	39.67	40.18
4490	NASDAQ	HSIC	Thu, Sep 5, 2013	40.09	40.36	39.76	40.21
4489	NASDAQ	HSIC	Wed, Sep 4, 2013	39.90	40.18	39.76	40.12
4488	NASDAQ	HSIC	Tue, Sep 3, 2013	40.04	40.72	39.45	39.89
4487	NASDAQ	HSIC	Fri, Aug 30, 2013	40.07	40.21	39.51	39.61
4486	NASDAQ	HSIC	Thu, Aug 29, 2013	39.85	40.32	39.72	39.96
4485	NASDAQ	HSIC	Wed, Aug 28, 2013	39.96	40.22	39.81	39.99
4484	NASDAQ	HSIC	Tue, Aug 27, 2013	40.26	40.36	39.84	39.89
4483	NASDAQ	HSIC	Mon, Aug 26, 2013	40.43	40.88	40.43	40.56
4482	NASDAQ	HSIC	Fri, Aug 23, 2013	40.71	40.85	40.34	40.48
4481	NASDAQ	HSIC	Thu, Aug 22, 2013	40.63	40.85	40.45	40.70
4480	NASDAQ	HSIC	Wed, Aug 21, 2013	40.45	40.84	40.40	40.56
4479	NASDAQ	HSIC	Tue, Aug 20, 2013	40.57	40.90	40.47	40.72
4478	NASDAQ	HSIC	Mon, Aug 19, 2013	40.46	40.86	40.17	40.52
4477	NASDAQ	HSIC	Fri, Aug 16, 2013	40.60	40.78	40.38	40.45
4476	NASDAQ	HSIC	Thu, Aug 15, 2013	41.01	41.25	40.43	40.65
4475	NASDAQ	HSIC	Wed, Aug 14, 2013	41.94	42.05	41.37	41.47
4474	NASDAQ	HSIC	Tue, Aug 13, 2013	41.92	42.23	41.40	42.00
4473	NASDAQ	HSIC	Mon, Aug 12, 2013	41.57	41.78	41.39	41.74
4472	NASDAQ	HSIC	Fri, Aug 9, 2013	41.34	41.68	41.29	41.56
4471	NASDAQ	HSIC	Thu, Aug 8, 2013	41.16	41.63	41.08	41.49
4470	NASDAQ	HSIC	Wed, Aug 7, 2013	41.16	41.27	40.79	41.14
4469	NASDAQ	HSIC	Tue, Aug 6, 2013	41.31	41.47	40.56	41.16
4468	NASDAQ	HSIC	Mon, Aug 5, 2013	41.62	41.77	41.01	41.25
4467	NASDAQ	HSIC	Fri, Aug 2, 2013	41.68	41.68	41.21	41.54
4466	NASDAQ	HSIC	Thu, Aug 1, 2013	41.17	41.86	40.79	41.73
4465	NASDAQ	HSIC	Wed, Jul 31, 2013	40.45	40.99	40.29	40.70
4464	NASDAQ	HSIC	Tue, Jul 30, 2013	40.49	40.57	39.89	40.20
4463	NASDAQ	HSIC	Mon, Jul 29, 2013	40.46	40.60	40.11	40.48
4462	NASDAQ	HSIC	Fri, Jul 26, 2013	40.29	40.59	40.18	40.47
4461	NASDAQ	HSIC	Thu, Jul 25, 2013	40.21	40.53	40.20	40.51
4460	NASDAQ	HSIC	Wed, Jul 24, 2013	40.70	40.89	40.22	40.36
4459	NASDAQ	HSIC	Tue, Jul 23, 2013	40.72	40.79	40.43	40.49
4458	NASDAQ	HSIC	Mon, Jul 22, 2013	40.89	41.08	40.62	40.74
4457	NASDAQ	HSIC	Fri, Jul 19, 2013	40.50	40.79	40.18	40.59
4456	NASDAQ	HSIC	Thu, Jul 18, 2013	40.17	40.50	40.07	40.50
4455	NASDAQ	HSIC	Wed, Jul 17, 2013	40.25	40.25	39.99	40.06
4454	NASDAQ	HSIC	Tue, Jul 16, 2013	40.07	40.28	39.94	40.03
4453	NASDAQ	HSIC	Mon, Jul 15, 2013	40.35	40.48	40.02	40.14
4452	NASDAQ	HSIC	Fri, Jul 12, 2013	39.95	40.25	39.77	40.20
4451	NASDAQ	HSIC	Thu, Jul 11, 2013	39.56	39.90	39.50	39.86
4450	NASDAQ	HSIC	Wed, Jul 10, 2013	38.69	39.32	38.66	39.29
4449	NASDAQ	HSIC	Tue, Jul 9, 2013	38.85	38.91	38.59	38.83
4448	NASDAQ	HSIC	Mon, Jul 8, 2013	38.70	38.74	38.42	38.68
4447	NASDAQ	HSIC	Fri, Jul 5, 2013	38.37	38.64	37.91	38.45
4446	NASDAQ	HSIC	Wed, Jul 3, 2013	37.82	38.13	37.68	37.95
4445	NASDAQ	HSIC	Tue, Jul 2, 2013	38.18	38.33	37.90	37.99
4444	NASDAQ	HSIC	Mon, Jul 1, 2013	37.80	38.30	37.60	38.05
4443	NASDAQ	HSIC	Fri, Jun 28, 2013	37.18	37.77	36.87	37.53
4442	NASDAQ	HSIC	Thu, Jun 27, 2013	37.50	37.60	37.33	37.33
4441	NASDAQ	HSIC	Wed, Jun 26, 2013	37.39	37.49	37.11	37.31
4440	NASDAQ	HSIC	Tue, Jun 25, 2013	37.25	37.33	36.74	37.07
4439	NASDAQ	HSIC	Mon, Jun 24, 2013	36.66	37.11	36.41	36.87
4438	NASDAQ	HSIC	Fri, Jun 21, 2013	36.85	37.22	36.59	36.71
4437	NASDAQ	HSIC	Thu, Jun 20, 2013	37.57	37.82	36.66	36.80
4436	NASDAQ	HSIC	Wed, Jun 19, 2013	38.37	38.48	37.83	37.86
4435	NASDAQ	HSIC	Tue, Jun 18, 2013	38.37	38.52	38.20	38.47
4434	NASDAQ	HSIC	Mon, Jun 17, 2013	38.29	38.48	38.06	38.27
4433	NASDAQ	HSIC	Fri, Jun 14, 2013	38.07	38.23	37.85	37.99
4432	NASDAQ	HSIC	Thu, Jun 13, 2013	38.06	38.13	37.37	38.00
4431	NASDAQ	HSIC	Wed, Jun 12, 2013	38.03	38.08	37.34	37.49
4430	NASDAQ	HSIC	Tue, Jun 11, 2013	37.47	37.98	37.25	37.82
4429	NASDAQ	HSIC	Mon, Jun 10, 2013	37.55	37.74	37.30	37.73
4428	NASDAQ	HSIC	Fri, Jun 7, 2013	36.91	37.47	36.84	37.41
4427	NASDAQ	HSIC	Thu, Jun 6, 2013	36.94	37.13	36.40	36.84
4426	NASDAQ	HSIC	Wed, Jun 5, 2013	37.57	37.60	36.66	36.83
4425	NASDAQ	HSIC	Tue, Jun 4, 2013	37.77	38.00	37.42	37.53
4424	NASDAQ	HSIC	Mon, Jun 3, 2013	37.73	37.76	37.26	37.75
4423	NASDAQ	HSIC	Fri, May 31, 2013	37.60	37.99	37.34	37.74
4422	NASDAQ	HSIC	Thu, May 30, 2013	37.25	37.80	37.09	37.71
4421	NASDAQ	HSIC	Wed, May 29, 2013	37.69	37.69	37.21	37.33
4420	NASDAQ	HSIC	Tue, May 28, 2013	37.52	38.02	37.29	37.82
4419	NASDAQ	HSIC	Fri, May 24, 2013	37.27	37.49	36.95	37.28
4418	NASDAQ	HSIC	Thu, May 23, 2013	37.08	37.54	36.99	37.51
4417	NASDAQ	HSIC	Wed, May 22, 2013	37.73	38.06	37.28	37.36
4416	NASDAQ	HSIC	Tue, May 21, 2013	37.30	37.74	37.30	37.69
4415	NASDAQ	HSIC	Mon, May 20, 2013	37.44	37.62	37.32	37.35
4414	NASDAQ	HSIC	Fri, May 17, 2013	37.74	37.74	37.22	37.38
4413	NASDAQ	HSIC	Thu, May 16, 2013	37.35	37.62	37.28	37.37
4412	NASDAQ	HSIC	Wed, May 15, 2013	37.41	37.65	37.30	37.62
4411	NASDAQ	HSIC	Tue, May 14, 2013	37.20	37.60	37.05	37.40
4410	NASDAQ	HSIC	Mon, May 13, 2013	37.04	37.23	36.79	37.15
4409	NASDAQ	HSIC	Fri, May 10, 2013	36.49	37.16	36.48	37.00
4408	NASDAQ	HSIC	Thu, May 9, 2013	36.33	36.68	36.33	36.57
4407	NASDAQ	HSIC	Wed, May 8, 2013	35.93	36.48	35.72	36.48
4406	NASDAQ	HSIC	Tue, May 7, 2013	35.37	36.12	35.11	36.02
4405	NASDAQ	HSIC	Mon, May 6, 2013	35.56	35.92	35.45	35.72
4404	NASDAQ	HSIC	Fri, May 3, 2013	35.62	35.86	35.25	35.56
4403	NASDAQ	HSIC	Thu, May 2, 2013	35.10	35.35	34.95	35.30
4402	NASDAQ	HSIC	Wed, May 1, 2013	35.32	35.41	35.02	35.08
4401	NASDAQ	HSIC	Tue, Apr 30, 2013	35.18	35.46	35.04	35.43
4400	NASDAQ	HSIC	Mon, Apr 29, 2013	35.23	35.35	35.07	35.25
4399	NASDAQ	HSIC	Fri, Apr 26, 2013	35.24	35.43	35.01	35.18
4398	NASDAQ	HSIC	Thu, Apr 25, 2013	35.24	35.35	35.12	35.22
4397	NASDAQ	HSIC	Wed, Apr 24, 2013	35.09	35.34	35.08	35.13
4396	NASDAQ	HSIC	Tue, Apr 23, 2013	35.74	35.84	34.84	35.20
4395	NASDAQ	HSIC	Mon, Apr 22, 2013	35.91	35.93	35.42	35.56
4394	NASDAQ	HSIC	Fri, Apr 19, 2013	35.12	35.93	35.12	35.84
4393	NASDAQ	HSIC	Thu, Apr 18, 2013	35.43	35.48	35.10	35.33
4392	NASDAQ	HSIC	Wed, Apr 17, 2013	35.43	35.48	35.04	35.41
4391	NASDAQ	HSIC	Tue, Apr 16, 2013	35.50	35.82	35.21	35.77
4390	NASDAQ	HSIC	Mon, Apr 15, 2013	36.00	36.15	35.16	35.28
4389	NASDAQ	HSIC	Fri, Apr 12, 2013	36.35	36.37	35.85	36.02
4388	NASDAQ	HSIC	Thu, Apr 11, 2013	36.09	36.30	35.96	36.19
4387	NASDAQ	HSIC	Wed, Apr 10, 2013	35.59	36.10	35.52	35.99
4386	NASDAQ	HSIC	Tue, Apr 9, 2013	35.84	35.86	35.25	35.59
4385	NASDAQ	HSIC	Mon, Apr 8, 2013	35.38	35.82	35.38	35.82
4384	NASDAQ	HSIC	Fri, Apr 5, 2013	35.44	35.50	35.21	35.45
4383	NASDAQ	HSIC	Thu, Apr 4, 2013	35.69	36.06	35.65	35.82
4382	NASDAQ	HSIC	Wed, Apr 3, 2013	36.06	36.11	35.59	35.68
4381	NASDAQ	HSIC	Tue, Apr 2, 2013	36.21	36.41	35.94	36.09
4380	NASDAQ	HSIC	Mon, Apr 1, 2013	36.11	36.31	35.83	36.03
4379	NASDAQ	HSIC	Thu, Mar 28, 2013	35.64	36.32	35.54	36.28
4378	NASDAQ	HSIC	Wed, Mar 27, 2013	35.51	35.77	35.35	35.75
4377	NASDAQ	HSIC	Tue, Mar 26, 2013	35.57	35.82	35.50	35.72
4376	NASDAQ	HSIC	Mon, Mar 25, 2013	35.66	35.86	35.26	35.39
4375	NASDAQ	HSIC	Fri, Mar 22, 2013	35.63	35.73	35.44	35.50
4374	NASDAQ	HSIC	Thu, Mar 21, 2013	35.42	35.55	35.26	35.51
4373	NASDAQ	HSIC	Wed, Mar 20, 2013	35.48	35.75	35.48	35.63
4372	NASDAQ	HSIC	Tue, Mar 19, 2013	35.15	35.54	35.15	35.29
4371	NASDAQ	HSIC	Mon, Mar 18, 2013	35.94	35.94	35.03	35.17
4370	NASDAQ	HSIC	Fri, Mar 15, 2013	35.44	35.51	35.17	35.23
4369	NASDAQ	HSIC	Thu, Mar 14, 2013	35.41	35.53	35.28	35.52
4368	NASDAQ	HSIC	Wed, Mar 13, 2013	35.38	35.44	35.26	35.38
4367	NASDAQ	HSIC	Tue, Mar 12, 2013	35.12	35.37	35.07	35.29
4366	NASDAQ	HSIC	Mon, Mar 11, 2013	35.05	35.48	34.80	35.24
4365	NASDAQ	HSIC	Fri, Mar 8, 2013	35.12	35.45	35.09	35.40
4364	NASDAQ	HSIC	Thu, Mar 7, 2013	35.14	35.30	34.94	35.00
4363	NASDAQ	HSIC	Wed, Mar 6, 2013	35.25	35.35	35.16	35.17
4362	NASDAQ	HSIC	Tue, Mar 5, 2013	34.95	35.43	34.90	35.24
4361	NASDAQ	HSIC	Mon, Mar 4, 2013	34.86	34.86	34.59	34.79
4360	NASDAQ	HSIC	Fri, Mar 1, 2013	34.77	34.97	34.45	34.82
4359	NASDAQ	HSIC	Thu, Feb 28, 2013	34.64	35.10	34.61	34.97
4358	NASDAQ	HSIC	Wed, Feb 27, 2013	34.36	34.84	33.97	34.67
4357	NASDAQ	HSIC	Tue, Feb 26, 2013	34.39	34.46	34.02	34.22
4356	NASDAQ	HSIC	Mon, Feb 25, 2013	34.60	34.80	34.23	34.25
4355	NASDAQ	HSIC	Fri, Feb 22, 2013	34.38	34.49	34.26	34.41
4354	NASDAQ	HSIC	Thu, Feb 21, 2013	34.60	34.76	34.10	34.24
4353	NASDAQ	HSIC	Wed, Feb 20, 2013	34.97	35.09	34.66	34.66
4352	NASDAQ	HSIC	Tue, Feb 19, 2013	34.73	35.25	34.70	35.00
4351	NASDAQ	HSIC	Fri, Feb 15, 2013	34.74	35.02	34.62	34.76
4350	NASDAQ	HSIC	Thu, Feb 14, 2013	34.69	35.03	34.52	34.65
4349	NASDAQ	HSIC	Wed, Feb 13, 2013	35.41	35.71	34.88	34.98
4348	NASDAQ	HSIC	Tue, Feb 12, 2013	35.08	35.66	35.05	35.42
4347	NASDAQ	HSIC	Mon, Feb 11, 2013	34.98	35.15	34.85	35.06
4346	NASDAQ	HSIC	Fri, Feb 8, 2013	34.90	35.01	34.81	34.93
4345	NASDAQ	HSIC	Thu, Feb 7, 2013	34.75	34.97	34.41	34.74
4344	NASDAQ	HSIC	Wed, Feb 6, 2013	34.24	34.76	34.24	34.75
4343	NASDAQ	HSIC	Tue, Feb 5, 2013	34.30	34.48	34.16	34.41
4342	NASDAQ	HSIC	Mon, Feb 4, 2013	34.06	34.52	33.89	34.16
4341	NASDAQ	HSIC	Fri, Feb 1, 2013	34.05	34.34	33.66	34.32
4340	NASDAQ	HSIC	Thu, Jan 31, 2013	33.87	34.05	33.74	33.84
4339	NASDAQ	HSIC	Wed, Jan 30, 2013	34.03	34.26	33.90	33.99
4338	NASDAQ	HSIC	Tue, Jan 29, 2013	34.19	34.29	34.04	34.10
4337	NASDAQ	HSIC	Mon, Jan 28, 2013	34.36	34.45	34.13	34.16
4336	NASDAQ	HSIC	Fri, Jan 25, 2013	34.31	34.45	34.12	34.41
4335	NASDAQ	HSIC	Thu, Jan 24, 2013	33.69	34.17	33.65	34.12
4334	NASDAQ	HSIC	Wed, Jan 23, 2013	33.41	33.71	33.33	33.62
4333	NASDAQ	HSIC	Tue, Jan 22, 2013	33.17	33.47	33.17	33.47
4332	NASDAQ	HSIC	Fri, Jan 18, 2013	33.05	33.33	33.05	33.30
4331	NASDAQ	HSIC	Thu, Jan 17, 2013	33.05	33.34	32.87	33.16
4330	NASDAQ	HSIC	Wed, Jan 16, 2013	32.80	32.98	32.67	32.91
4329	NASDAQ	HSIC	Tue, Jan 15, 2013	32.84	32.96	32.59	32.93
4328	NASDAQ	HSIC	Mon, Jan 14, 2013	32.60	32.94	32.55	32.94
4327	NASDAQ	HSIC	Fri, Jan 11, 2013	32.76	32.87	32.48	32.56
4326	NASDAQ	HSIC	Thu, Jan 10, 2013	32.75	32.79	32.52	32.67
4325	NASDAQ	HSIC	Wed, Jan 9, 2013	32.57	32.74	32.18	32.56
4324	NASDAQ	HSIC	Tue, Jan 8, 2013	32.43	32.74	32.36	32.39
4323	NASDAQ	HSIC	Mon, Jan 7, 2013	32.24	32.60	32.21	32.56
4322	NASDAQ	HSIC	Fri, Jan 4, 2013	32.43	32.43	32.26	32.29
4321	NASDAQ	HSIC	Thu, Jan 3, 2013	32.20	32.43	32.08	32.32
4320	NASDAQ	HSIC	Wed, Jan 2, 2013	31.98	32.35	31.98	32.31
4319	NASDAQ	HSIC	Mon, Dec 31, 2012	31.33	31.62	31.19	31.52
4318	NASDAQ	HSIC	Fri, Dec 28, 2012	31.27	31.59	31.16	31.34
4317	NASDAQ	HSIC	Thu, Dec 27, 2012	31.50	31.72	31.24	31.44
4316	NASDAQ	HSIC	Wed, Dec 26, 2012	31.82	32.01	31.43	31.56
4315	NASDAQ	HSIC	Mon, Dec 24, 2012	31.86	32.01	31.72	31.83
4314	NASDAQ	HSIC	Fri, Dec 21, 2012	31.71	32.31	31.71	31.72
4313	NASDAQ	HSIC	Thu, Dec 20, 2012	31.94	32.16	31.94	32.14
4312	NASDAQ	HSIC	Wed, Dec 19, 2012	32.29	32.29	31.98	31.99
4311	NASDAQ	HSIC	Tue, Dec 18, 2012	32.28	32.50	32.19	32.23
4310	NASDAQ	HSIC	Mon, Dec 17, 2012	31.76	32.20	31.69	32.16
4309	NASDAQ	HSIC	Fri, Dec 14, 2012	31.53	31.93	30.95	31.87
4308	NASDAQ	HSIC	Thu, Dec 13, 2012	31.63	31.96	31.59	31.69
4307	NASDAQ	HSIC	Wed, Dec 12, 2012	31.69	31.97	31.65	31.71
4306	NASDAQ	HSIC	Tue, Dec 11, 2012	31.36	31.89	31.34	31.76
4305	NASDAQ	HSIC	Mon, Dec 10, 2012	31.27	31.55	31.25	31.33
4304	NASDAQ	HSIC	Fri, Dec 7, 2012	31.22	31.33	31.09	31.31
4303	NASDAQ	HSIC	Thu, Dec 6, 2012	31.51	31.51	31.01	31.24
4302	NASDAQ	HSIC	Wed, Dec 5, 2012	31.75	31.75	31.22	31.37
4301	NASDAQ	HSIC	Tue, Dec 4, 2012	31.65	31.91	31.29	31.60
4300	NASDAQ	HSIC	Mon, Dec 3, 2012	31.75	31.92	31.40	31.62
4299	NASDAQ	HSIC	Fri, Nov 30, 2012	31.73	31.75	31.36	31.66
4298	NASDAQ	HSIC	Thu, Nov 29, 2012	31.56	31.67	31.38	31.65
4297	NASDAQ	HSIC	Wed, Nov 28, 2012	31.37	31.47	30.96	31.40
4296	NASDAQ	HSIC	Tue, Nov 27, 2012	31.55	31.87	31.33	31.37
4295	NASDAQ	HSIC	Mon, Nov 26, 2012	31.62	31.83	31.51	31.58
4294	NASDAQ	HSIC	Fri, Nov 23, 2012	31.38	31.67	31.28	31.65
4293	NASDAQ	HSIC	Wed, Nov 21, 2012	31.30	31.32	31.07	31.31
4292	NASDAQ	HSIC	Tue, Nov 20, 2012	30.69	31.27	30.65	31.24
4291	NASDAQ	HSIC	Mon, Nov 19, 2012	30.94	31.25	30.82	31.16
4290	NASDAQ	HSIC	Fri, Nov 16, 2012	30.65	30.82	30.51	30.71
4289	NASDAQ	HSIC	Thu, Nov 15, 2012	30.28	30.76	30.20	30.69
4288	NASDAQ	HSIC	Wed, Nov 14, 2012	30.52	30.86	30.28	30.44
4287	NASDAQ	HSIC	Tue, Nov 13, 2012	30.20	30.59	30.16	30.43
4286	NASDAQ	HSIC	Mon, Nov 12, 2012	30.25	30.37	29.96	30.21
4285	NASDAQ	HSIC	Fri, Nov 9, 2012	30.11	30.49	30.08	30.22
4284	NASDAQ	HSIC	Thu, Nov 8, 2012	30.61	30.79	30.04	30.07
4283	NASDAQ	HSIC	Wed, Nov 7, 2012	30.26	31.18	29.95	30.69
4282	NASDAQ	HSIC	Tue, Nov 6, 2012	29.87	30.40	29.80	30.26
4281	NASDAQ	HSIC	Mon, Nov 5, 2012	29.22	29.85	29.11	29.73
4280	NASDAQ	HSIC	Fri, Nov 2, 2012	29.79	29.93	29.19	29.20
4279	NASDAQ	HSIC	Thu, Nov 1, 2012	29.04	29.91	29.00	29.77
4278	NASDAQ	HSIC	Wed, Oct 31, 2012	29.11	29.14	28.80	28.91
4277	NASDAQ	HSIC	Fri, Oct 26, 2012	29.28	29.47	28.92	29.08
4276	NASDAQ	HSIC	Thu, Oct 25, 2012	29.45	29.69	29.20	29.32
4275	NASDAQ	HSIC	Wed, Oct 24, 2012	29.14	29.42	28.75	29.23
4274	NASDAQ	HSIC	Tue, Oct 23, 2012	29.17	29.24	28.87	28.98
4273	NASDAQ	HSIC	Mon, Oct 22, 2012	29.33	29.61	29.18	29.44
4272	NASDAQ	HSIC	Fri, Oct 19, 2012	29.59	29.59	29.21	29.36
4271	NASDAQ	HSIC	Thu, Oct 18, 2012	29.86	29.87	29.11	29.62
4270	NASDAQ	HSIC	Wed, Oct 17, 2012	30.16	30.44	30.04	30.33
4269	NASDAQ	HSIC	Tue, Oct 16, 2012	30.36	30.39	30.09	30.24
4268	NASDAQ	HSIC	Mon, Oct 15, 2012	30.24	30.32	30.06	30.24
4267	NASDAQ	HSIC	Fri, Oct 12, 2012	30.40	30.57	30.16	30.19
4266	NASDAQ	HSIC	Thu, Oct 11, 2012	30.48	30.57	30.27	30.45
4265	NASDAQ	HSIC	Wed, Oct 10, 2012	30.39	30.48	30.08	30.22
4264	NASDAQ	HSIC	Tue, Oct 9, 2012	31.04	31.14	30.25	30.33
4263	NASDAQ	HSIC	Mon, Oct 8, 2012	30.94	31.20	30.94	31.17
4262	NASDAQ	HSIC	Fri, Oct 5, 2012	31.29	31.47	31.02	31.07
4261	NASDAQ	HSIC	Thu, Oct 4, 2012	30.98	31.26	30.83	31.16
4260	NASDAQ	HSIC	Wed, Oct 3, 2012	30.98	31.14	30.78	30.96
4259	NASDAQ	HSIC	Tue, Oct 2, 2012	31.04	31.13	30.82	31.04
4258	NASDAQ	HSIC	Mon, Oct 1, 2012	31.23	31.52	30.86	31.04
4257	NASDAQ	HSIC	Fri, Sep 28, 2012	31.18	31.22	30.88	31.05
4256	NASDAQ	HSIC	Thu, Sep 27, 2012	31.11	31.22	30.91	31.20
4255	NASDAQ	HSIC	Wed, Sep 26, 2012	31.50	31.54	30.96	31.09
4254	NASDAQ	HSIC	Tue, Sep 25, 2012	31.34	31.65	31.31	31.46
4253	NASDAQ	HSIC	Mon, Sep 24, 2012	31.24	31.40	31.09	31.30
4252	NASDAQ	HSIC	Fri, Sep 21, 2012	31.05	31.44	31.00	31.25
4251	NASDAQ	HSIC	Thu, Sep 20, 2012	30.59	31.11	30.59	31.02
4250	NASDAQ	HSIC	Wed, Sep 19, 2012	30.18	30.79	30.18	30.74
4249	NASDAQ	HSIC	Tue, Sep 18, 2012	30.26	30.38	30.02	30.28
4248	NASDAQ	HSIC	Mon, Sep 17, 2012	30.09	30.40	30.09	30.17
4247	NASDAQ	HSIC	Fri, Sep 14, 2012	30.35	30.46	30.08	30.21
4246	NASDAQ	HSIC	Thu, Sep 13, 2012	30.17	30.50	30.07	30.38
4245	NASDAQ	HSIC	Wed, Sep 12, 2012	30.33	30.51	30.09	30.17
4244	NASDAQ	HSIC	Tue, Sep 11, 2012	30.45	30.58	30.18	30.22
4243	NASDAQ	HSIC	Mon, Sep 10, 2012	30.75	30.87	30.46	30.51
4242	NASDAQ	HSIC	Fri, Sep 7, 2012	30.50	30.82	30.44	30.71
4241	NASDAQ	HSIC	Thu, Sep 6, 2012	30.38	30.99	30.38	30.55
4240	NASDAQ	HSIC	Wed, Sep 5, 2012	30.23	30.38	29.97	30.17
4239	NASDAQ	HSIC	Tue, Sep 4, 2012	29.99	30.35	29.75	30.26
4238	NASDAQ	HSIC	Fri, Aug 31, 2012	30.30	30.73	29.80	30.11
4237	NASDAQ	HSIC	Thu, Aug 30, 2012	29.93	30.06	29.70	29.98
4236	NASDAQ	HSIC	Wed, Aug 29, 2012	29.87	30.10	29.83	30.09
4235	NASDAQ	HSIC	Tue, Aug 28, 2012	29.77	29.94	29.66	29.86
4234	NASDAQ	HSIC	Mon, Aug 27, 2012	29.92	30.04	29.73	29.79
4233	NASDAQ	HSIC	Fri, Aug 24, 2012	29.87	30.00	29.74	29.89
4232	NASDAQ	HSIC	Thu, Aug 23, 2012	30.18	30.33	29.65	29.81
4231	NASDAQ	HSIC	Wed, Aug 22, 2012	30.31	30.54	30.11	30.32
4230	NASDAQ	HSIC	Tue, Aug 21, 2012	30.37	30.77	30.36	30.53
4229	NASDAQ	HSIC	Mon, Aug 20, 2012	30.62	30.70	30.40	30.44
4228	NASDAQ	HSIC	Fri, Aug 17, 2012	30.46	30.69	30.23	30.62
4227	NASDAQ	HSIC	Thu, Aug 16, 2012	30.38	30.50	30.15	30.38
4226	NASDAQ	HSIC	Wed, Aug 15, 2012	30.11	30.52	30.02	30.49
4225	NASDAQ	HSIC	Tue, Aug 14, 2012	30.30	30.30	30.00	30.09
4224	NASDAQ	HSIC	Mon, Aug 13, 2012	30.16	30.27	29.93	30.24
4223	NASDAQ	HSIC	Fri, Aug 10, 2012	30.02	30.31	29.83	30.24
4222	NASDAQ	HSIC	Thu, Aug 9, 2012	30.16	30.32	29.96	30.03
4221	NASDAQ	HSIC	Wed, Aug 8, 2012	30.34	30.35	30.11	30.20
4220	NASDAQ	HSIC	Tue, Aug 7, 2012	30.18	30.53	30.00	30.37
4219	NASDAQ	HSIC	Mon, Aug 6, 2012	29.92	30.22	29.66	30.00
4218	NASDAQ	HSIC	Fri, Aug 3, 2012	29.66	30.17	29.66	29.94
4217	NASDAQ	HSIC	Thu, Aug 2, 2012	29.40	29.47	28.55	29.37
4216	NASDAQ	HSIC	Wed, Aug 1, 2012	29.40	29.47	29.20	29.41
4215	NASDAQ	HSIC	Tue, Jul 31, 2012	29.89	30.14	29.29	29.32
4214	NASDAQ	HSIC	Mon, Jul 30, 2012	30.60	30.72	29.98	30.10
4213	NASDAQ	HSIC	Fri, Jul 27, 2012	30.05	30.70	30.02	30.64
4212	NASDAQ	HSIC	Thu, Jul 26, 2012	29.95	30.07	29.53	29.87
4211	NASDAQ	HSIC	Wed, Jul 25, 2012	29.32	29.70	29.09	29.53
4210	NASDAQ	HSIC	Tue, Jul 24, 2012	30.01	30.01	29.04	29.26
4209	NASDAQ	HSIC	Mon, Jul 23, 2012	30.10	30.11	29.69	29.87
4208	NASDAQ	HSIC	Fri, Jul 20, 2012	30.98	30.99	30.51	30.56
4207	NASDAQ	HSIC	Thu, Jul 19, 2012	30.84	31.06	30.72	30.96
4206	NASDAQ	HSIC	Wed, Jul 18, 2012	30.52	30.96	30.43	30.82
4205	NASDAQ	HSIC	Tue, Jul 17, 2012	30.59	30.73	30.07	30.65
4204	NASDAQ	HSIC	Mon, Jul 16, 2012	30.47	30.47	30.05	30.36
4203	NASDAQ	HSIC	Fri, Jul 13, 2012	30.11	30.55	30.07	30.51
4202	NASDAQ	HSIC	Thu, Jul 12, 2012	30.59	30.64	29.73	30.07
4201	NASDAQ	HSIC	Wed, Jul 11, 2012	30.76	30.94	30.61	30.79
4200	NASDAQ	HSIC	Tue, Jul 10, 2012	30.82	31.07	30.47	30.77
4199	NASDAQ	HSIC	Mon, Jul 9, 2012	30.84	30.84	30.46	30.71
4198	NASDAQ	HSIC	Fri, Jul 6, 2012	30.93	30.95	30.44	30.55
4197	NASDAQ	HSIC	Thu, Jul 5, 2012	30.90	31.13	30.85	31.04
4196	NASDAQ	HSIC	Tue, Jul 3, 2012	30.96	31.22	30.96	31.16
4195	NASDAQ	HSIC	Mon, Jul 2, 2012	31.00	31.09	30.75	30.93
4194	NASDAQ	HSIC	Fri, Jun 29, 2012	30.81	31.15	30.69	30.76
4193	NASDAQ	HSIC	Thu, Jun 28, 2012	30.12	30.46	29.78	30.43
4192	NASDAQ	HSIC	Wed, Jun 27, 2012	29.97	30.47	29.93	30.28
4191	NASDAQ	HSIC	Tue, Jun 26, 2012	29.94	29.94	29.58	29.77
4190	NASDAQ	HSIC	Mon, Jun 25, 2012	30.15	30.15	29.79	29.82
4189	NASDAQ	HSIC	Fri, Jun 22, 2012	30.15	30.40	29.91	30.27
4188	NASDAQ	HSIC	Thu, Jun 21, 2012	30.57	30.75	29.79	29.94
4187	NASDAQ	HSIC	Wed, Jun 20, 2012	31.29	31.38	30.49	30.57
4186	NASDAQ	HSIC	Tue, Jun 19, 2012	31.05	31.51	31.00	31.25
4185	NASDAQ	HSIC	Mon, Jun 18, 2012	30.24	31.09	30.23	31.02
4184	NASDAQ	HSIC	Fri, Jun 15, 2012	29.69	30.57	29.65	30.50
4183	NASDAQ	HSIC	Thu, Jun 14, 2012	29.13	29.78	29.13	29.66
4182	NASDAQ	HSIC	Wed, Jun 13, 2012	29.09	29.35	28.95	29.09
4181	NASDAQ	HSIC	Tue, Jun 12, 2012	28.98	29.20	28.75	29.18
4180	NASDAQ	HSIC	Mon, Jun 11, 2012	29.27	29.38	28.80	28.85
4179	NASDAQ	HSIC	Fri, Jun 8, 2012	29.01	29.23	28.87	29.13
4178	NASDAQ	HSIC	Thu, Jun 7, 2012	29.43	29.56	29.01	29.02
4177	NASDAQ	HSIC	Wed, Jun 6, 2012	29.24	29.31	29.10	29.17
4176	NASDAQ	HSIC	Tue, Jun 5, 2012	28.66	29.13	28.50	29.08
4175	NASDAQ	HSIC	Mon, Jun 4, 2012	28.33	28.65	28.27	28.62
4174	NASDAQ	HSIC	Fri, Jun 1, 2012	28.65	28.72	28.21	28.37
4173	NASDAQ	HSIC	Thu, May 31, 2012	29.20	29.31	28.83	29.13
4172	NASDAQ	HSIC	Wed, May 30, 2012	29.69	29.69	29.23	29.33
4171	NASDAQ	HSIC	Tue, May 29, 2012	29.82	30.07	29.63	29.90
4170	NASDAQ	HSIC	Fri, May 25, 2012	29.43	29.72	29.24	29.60
4169	NASDAQ	HSIC	Thu, May 24, 2012	29.26	29.59	29.01	29.42
4168	NASDAQ	HSIC	Wed, May 23, 2012	28.90	29.26	28.71	29.22
4167	NASDAQ	HSIC	Tue, May 22, 2012	29.24	29.31	28.87	29.07
4166	NASDAQ	HSIC	Mon, May 21, 2012	28.62	29.26	28.39	29.23
4165	NASDAQ	HSIC	Fri, May 18, 2012	29.00	29.02	28.55	28.62
4164	NASDAQ	HSIC	Thu, May 17, 2012	29.61	29.66	28.88	28.89
4163	NASDAQ	HSIC	Wed, May 16, 2012	29.97	29.97	29.41	29.62
4162	NASDAQ	HSIC	Tue, May 15, 2012	29.77	30.00	29.71	29.86
4161	NASDAQ	HSIC	Mon, May 14, 2012	29.78	29.91	29.33	29.75
4160	NASDAQ	HSIC	Fri, May 11, 2012	29.82	30.12	29.72	30.01
4159	NASDAQ	HSIC	Thu, May 10, 2012	30.14	30.28	29.75	29.83
4158	NASDAQ	HSIC	Wed, May 9, 2012	30.18	30.18	29.57	30.01
4157	NASDAQ	HSIC	Tue, May 8, 2012	29.32	30.64	29.32	30.39
4156	NASDAQ	HSIC	Mon, May 7, 2012	29.17	29.53	29.04	29.29
4155	NASDAQ	HSIC	Fri, May 4, 2012	29.69	30.16	29.25	29.35
4154	NASDAQ	HSIC	Thu, May 3, 2012	30.06	30.18	29.86	29.92
4153	NASDAQ	HSIC	Wed, May 2, 2012	29.79	30.14	29.71	30.07
4152	NASDAQ	HSIC	Tue, May 1, 2012	30.06	30.26	29.77	29.97
4151	NASDAQ	HSIC	Mon, Apr 30, 2012	30.35	30.46	30.05	30.08
4150	NASDAQ	HSIC	Fri, Apr 27, 2012	29.98	30.32	29.86	30.29
4149	NASDAQ	HSIC	Thu, Apr 26, 2012	29.45	29.98	29.20	29.96
4148	NASDAQ	HSIC	Wed, Apr 25, 2012	29.28	29.72	29.17	29.65
4147	NASDAQ	HSIC	Tue, Apr 24, 2012	28.86	29.12	28.70	29.08
4146	NASDAQ	HSIC	Mon, Apr 23, 2012	28.90	29.03	28.51	28.73
4145	NASDAQ	HSIC	Fri, Apr 20, 2012	29.25	29.36	29.06	29.17
4144	NASDAQ	HSIC	Thu, Apr 19, 2012	29.30	29.37	28.91	29.06
4143	NASDAQ	HSIC	Wed, Apr 18, 2012	29.40	29.60	29.30	29.31
4142	NASDAQ	HSIC	Tue, Apr 17, 2012	29.00	29.58	28.93	29.48
4141	NASDAQ	HSIC	Mon, Apr 16, 2012	29.00	29.01	28.72	28.91
4140	NASDAQ	HSIC	Fri, Apr 13, 2012	29.49	29.49	28.82	28.88
4139	NASDAQ	HSIC	Thu, Apr 12, 2012	29.20	29.55	29.04	29.42
4138	NASDAQ	HSIC	Wed, Apr 11, 2012	29.22	29.35	28.93	29.09
4137	NASDAQ	HSIC	Tue, Apr 10, 2012	29.23	29.40	28.91	28.92
4136	NASDAQ	HSIC	Mon, Apr 9, 2012	29.37	29.55	29.18	29.35
4135	NASDAQ	HSIC	Thu, Apr 5, 2012	29.66	29.85	29.58	29.82
4134	NASDAQ	HSIC	Wed, Apr 4, 2012	29.83	29.95	29.64	29.81
4133	NASDAQ	HSIC	Tue, Apr 3, 2012	29.93	30.08	29.77	30.06
4132	NASDAQ	HSIC	Mon, Apr 2, 2012	29.68	30.09	29.60	29.88
4131	NASDAQ	HSIC	Fri, Mar 30, 2012	29.95	29.95	29.66	29.66
4130	NASDAQ	HSIC	Thu, Mar 29, 2012	29.72	29.98	29.60	29.73
4129	NASDAQ	HSIC	Wed, Mar 28, 2012	29.93	30.08	29.73	29.87
4128	NASDAQ	HSIC	Tue, Mar 27, 2012	30.06	30.11	29.88	29.95
4127	NASDAQ	HSIC	Mon, Mar 26, 2012	29.79	30.09	29.79	30.00
4126	NASDAQ	HSIC	Fri, Mar 23, 2012	29.54	29.57	29.27	29.55
4125	NASDAQ	HSIC	Thu, Mar 22, 2012	29.64	29.67	29.31	29.44
4124	NASDAQ	HSIC	Wed, Mar 21, 2012	29.85	29.97	29.68	29.74
4123	NASDAQ	HSIC	Tue, Mar 20, 2012	29.94	30.08	29.85	29.86
4122	NASDAQ	HSIC	Mon, Mar 19, 2012	29.97	30.20	29.80	30.08
4121	NASDAQ	HSIC	Fri, Mar 16, 2012	29.86	29.98	29.81	29.89
4120	NASDAQ	HSIC	Thu, Mar 15, 2012	29.59	29.95	29.58	29.94
4119	NASDAQ	HSIC	Wed, Mar 14, 2012	29.42	29.73	29.35	29.65
4118	NASDAQ	HSIC	Tue, Mar 13, 2012	28.90	29.51	28.84	29.50
4117	NASDAQ	HSIC	Mon, Mar 12, 2012	28.31	29.00	28.31	28.81
4116	NASDAQ	HSIC	Fri, Mar 9, 2012	28.72	29.26	28.72	28.98
4115	NASDAQ	HSIC	Thu, Mar 8, 2012	28.48	28.84	28.36	28.71
4114	NASDAQ	HSIC	Wed, Mar 7, 2012	28.27	28.41	28.11	28.31
4113	NASDAQ	HSIC	Tue, Mar 6, 2012	28.42	28.59	28.16	28.24
4112	NASDAQ	HSIC	Mon, Mar 5, 2012	28.56	28.80	28.44	28.66
4111	NASDAQ	HSIC	Fri, Mar 2, 2012	28.97	28.97	28.60	28.66
4110	NASDAQ	HSIC	Thu, Mar 1, 2012	29.04	29.06	28.63	28.95
4109	NASDAQ	HSIC	Wed, Feb 29, 2012	29.39	29.48	28.95	29.01
4108	NASDAQ	HSIC	Tue, Feb 28, 2012	29.29	29.60	29.18	29.43
4107	NASDAQ	HSIC	Mon, Feb 27, 2012	29.14	29.26	28.86	29.13
4106	NASDAQ	HSIC	Fri, Feb 24, 2012	29.15	29.40	29.12	29.29
4105	NASDAQ	HSIC	Thu, Feb 23, 2012	29.06	29.22	28.90	29.06
4104	NASDAQ	HSIC	Wed, Feb 22, 2012	29.22	29.23	28.86	29.01
4103	NASDAQ	HSIC	Tue, Feb 21, 2012	29.35	29.49	28.98	29.11
4102	NASDAQ	HSIC	Fri, Feb 17, 2012	29.55	29.68	29.28	29.31
4101	NASDAQ	HSIC	Thu, Feb 16, 2012	28.71	29.78	28.51	29.66
4100	NASDAQ	HSIC	Wed, Feb 15, 2012	28.70	28.80	28.30	28.66
4099	NASDAQ	HSIC	Tue, Feb 14, 2012	27.95	28.67	27.95	28.67
4098	NASDAQ	HSIC	Mon, Feb 13, 2012	28.04	28.38	27.81	28.26
4097	NASDAQ	HSIC	Fri, Feb 10, 2012	27.76	27.95	27.55	27.92
4096	NASDAQ	HSIC	Thu, Feb 9, 2012	28.24	28.44	27.87	27.93
4095	NASDAQ	HSIC	Wed, Feb 8, 2012	28.45	28.45	27.99	28.20
4094	NASDAQ	HSIC	Tue, Feb 7, 2012	28.31	28.75	28.24	28.45
4093	NASDAQ	HSIC	Mon, Feb 6, 2012	28.58	28.78	28.49	28.61
4092	NASDAQ	HSIC	Fri, Feb 3, 2012	28.80	28.95	28.63	28.68
4091	NASDAQ	HSIC	Thu, Feb 2, 2012	28.46	28.70	28.33	28.65
4090	NASDAQ	HSIC	Wed, Feb 1, 2012	27.96	28.50	27.88	28.49
4089	NASDAQ	HSIC	Tue, Jan 31, 2012	27.86	28.18	27.63	27.79
4088	NASDAQ	HSIC	Mon, Jan 30, 2012	27.48	27.80	27.31	27.79
4087	NASDAQ	HSIC	Fri, Jan 27, 2012	27.52	27.93	27.52	27.83
4086	NASDAQ	HSIC	Thu, Jan 26, 2012	27.75	27.79	27.37	27.63
4085	NASDAQ	HSIC	Wed, Jan 25, 2012	27.15	27.68	27.00	27.68
4084	NASDAQ	HSIC	Tue, Jan 24, 2012	26.99	27.41	26.99	27.25
4083	NASDAQ	HSIC	Mon, Jan 23, 2012	27.23	27.47	26.95	27.12
4082	NASDAQ	HSIC	Fri, Jan 20, 2012	26.99	27.24	26.90	27.22
4081	NASDAQ	HSIC	Thu, Jan 19, 2012	26.96	27.03	26.81	26.99
4080	NASDAQ	HSIC	Wed, Jan 18, 2012	26.72	26.94	26.46	26.94
4079	NASDAQ	HSIC	Tue, Jan 17, 2012	26.85	27.04	26.61	26.70
4078	NASDAQ	HSIC	Fri, Jan 13, 2012	26.51	26.65	26.30	26.62
4077	NASDAQ	HSIC	Thu, Jan 12, 2012	26.65	26.69	26.08	26.65
4076	NASDAQ	HSIC	Wed, Jan 11, 2012	26.07	26.65	26.02	26.64
4075	NASDAQ	HSIC	Tue, Jan 10, 2012	26.06	26.29	25.92	26.14
4074	NASDAQ	HSIC	Mon, Jan 9, 2012	25.93	25.98	25.67	25.83
4073	NASDAQ	HSIC	Fri, Jan 6, 2012	25.99	26.07	25.63	25.92
4072	NASDAQ	HSIC	Thu, Jan 5, 2012	25.64	25.97	25.53	25.96
4071	NASDAQ	HSIC	Wed, Jan 4, 2012	25.74	25.76	25.38	25.70
4070	NASDAQ	HSIC	Tue, Jan 3, 2012	25.66	26.10	25.66	25.78
4069	NASDAQ	HSIC	Fri, Dec 30, 2011	25.43	25.66	25.23	25.25
4068	NASDAQ	HSIC	Thu, Dec 29, 2011	25.28	25.49	25.08	25.39
4067	NASDAQ	HSIC	Wed, Dec 28, 2011	25.61	25.61	25.10	25.13
4066	NASDAQ	HSIC	Tue, Dec 27, 2011	25.49	25.76	25.07	25.58
4065	NASDAQ	HSIC	Fri, Dec 23, 2011	25.44	25.57	25.36	25.53
4064	NASDAQ	HSIC	Thu, Dec 22, 2011	25.32	25.44	25.23	25.34
4063	NASDAQ	HSIC	Wed, Dec 21, 2011	25.15	25.27	24.85	25.26
4062	NASDAQ	HSIC	Tue, Dec 20, 2011	24.69	25.39	24.69	25.19
4061	NASDAQ	HSIC	Mon, Dec 19, 2011	24.67	24.67	24.17	24.27
4060	NASDAQ	HSIC	Fri, Dec 16, 2011	24.55	24.80	24.27	24.47
4059	NASDAQ	HSIC	Thu, Dec 15, 2011	24.25	24.47	24.11	24.40
4058	NASDAQ	HSIC	Wed, Dec 14, 2011	24.08	24.21	23.96	24.06
4057	NASDAQ	HSIC	Tue, Dec 13, 2011	24.53	24.87	24.09	24.24
4056	NASDAQ	HSIC	Mon, Dec 12, 2011	24.81	24.90	24.35	24.52
4055	NASDAQ	HSIC	Fri, Dec 9, 2011	24.53	25.09	24.43	24.88
4054	NASDAQ	HSIC	Thu, Dec 8, 2011	24.94	24.94	24.36	24.41
4053	NASDAQ	HSIC	Wed, Dec 7, 2011	25.24	25.29	24.63	25.09
4052	NASDAQ	HSIC	Tue, Dec 6, 2011	25.40	25.55	25.16	25.27
4051	NASDAQ	HSIC	Mon, Dec 5, 2011	25.49	25.83	25.34	25.48
4050	NASDAQ	HSIC	Fri, Dec 2, 2011	25.51	25.70	25.00	25.10
4049	NASDAQ	HSIC	Thu, Dec 1, 2011	25.26	25.76	25.25	25.32
4048	NASDAQ	HSIC	Wed, Nov 30, 2011	24.91	25.43	24.91	25.22
4047	NASDAQ	HSIC	Tue, Nov 29, 2011	24.26	24.64	24.15	24.45
4046	NASDAQ	HSIC	Mon, Nov 28, 2011	23.99	24.23	23.93	24.22
4045	NASDAQ	HSIC	Fri, Nov 25, 2011	23.50	23.74	23.43	23.51
4044	NASDAQ	HSIC	Wed, Nov 23, 2011	23.69	23.86	23.52	23.70
4043	NASDAQ	HSIC	Tue, Nov 22, 2011	24.04	24.04	23.62	23.86
4042	NASDAQ	HSIC	Mon, Nov 21, 2011	23.71	24.38	23.58	24.20
4041	NASDAQ	HSIC	Fri, Nov 18, 2011	24.15	24.24	23.84	23.90
4040	NASDAQ	HSIC	Thu, Nov 17, 2011	24.68	24.69	24.12	24.20
4039	NASDAQ	HSIC	Wed, Nov 16, 2011	25.16	25.25	24.65	24.67
4038	NASDAQ	HSIC	Tue, Nov 15, 2011	25.44	25.54	25.19	25.42
4037	NASDAQ	HSIC	Mon, Nov 14, 2011	25.76	25.86	25.34	25.47
4036	NASDAQ	HSIC	Fri, Nov 11, 2011	25.77	26.05	25.56	25.83
4035	NASDAQ	HSIC	Thu, Nov 10, 2011	25.56	25.59	25.09	25.45
4034	NASDAQ	HSIC	Wed, Nov 9, 2011	25.73	26.26	25.09	25.23
4033	NASDAQ	HSIC	Tue, Nov 8, 2011	26.05	26.23	25.68	26.20
4032	NASDAQ	HSIC	Mon, Nov 7, 2011	25.51	25.96	25.32	25.94
4031	NASDAQ	HSIC	Fri, Nov 4, 2011	25.59	25.67	25.16	25.55
4030	NASDAQ	HSIC	Thu, Nov 3, 2011	25.49	25.74	25.31	25.70
4029	NASDAQ	HSIC	Wed, Nov 2, 2011	25.23	25.87	25.09	25.44
4028	NASDAQ	HSIC	Tue, Nov 1, 2011	24.98	25.67	24.96	25.22
4027	NASDAQ	HSIC	Mon, Oct 31, 2011	27.70	27.72	27.09	27.17
4026	NASDAQ	HSIC	Fri, Oct 28, 2011	27.23	27.88	27.09	27.82
4025	NASDAQ	HSIC	Thu, Oct 27, 2011	26.87	27.52	26.86	27.30
4024	NASDAQ	HSIC	Wed, Oct 26, 2011	26.21	26.35	25.74	26.27
4023	NASDAQ	HSIC	Tue, Oct 25, 2011	26.34	26.35	25.85	25.92
4022	NASDAQ	HSIC	Mon, Oct 24, 2011	25.81	26.37	25.76	26.36
4021	NASDAQ	HSIC	Fri, Oct 21, 2011	25.48	26.13	25.48	25.79
4020	NASDAQ	HSIC	Thu, Oct 20, 2011	24.99	25.36	24.73	25.34
4019	NASDAQ	HSIC	Wed, Oct 19, 2011	24.81	25.40	24.78	24.90
4018	NASDAQ	HSIC	Tue, Oct 18, 2011	24.71	25.03	24.52	24.81
4017	NASDAQ	HSIC	Mon, Oct 17, 2011	25.10	25.13	24.56	24.65
4016	NASDAQ	HSIC	Fri, Oct 14, 2011	25.49	25.49	25.07	25.19
4015	NASDAQ	HSIC	Thu, Oct 13, 2011	25.09	25.27	24.63	25.25
4014	NASDAQ	HSIC	Wed, Oct 12, 2011	25.36	25.52	25.03	25.16
4013	NASDAQ	HSIC	Tue, Oct 11, 2011	23.62	25.17	23.62	25.06
4012	NASDAQ	HSIC	Mon, Oct 10, 2011	24.25	24.60	24.18	24.54
4011	NASDAQ	HSIC	Fri, Oct 7, 2011	24.21	24.31	23.88	23.94
4010	NASDAQ	HSIC	Thu, Oct 6, 2011	24.18	24.29	23.58	24.14
4009	NASDAQ	HSIC	Wed, Oct 5, 2011	23.99	24.30	23.74	24.21
4008	NASDAQ	HSIC	Tue, Oct 4, 2011	23.11	23.98	22.95	23.90
4007	NASDAQ	HSIC	Mon, Oct 3, 2011	24.12	24.70	23.25	23.33
4006	NASDAQ	HSIC	Fri, Sep 30, 2011	24.66	24.94	24.28	24.31
4005	NASDAQ	HSIC	Thu, Sep 29, 2011	25.16	25.33	24.32	24.92
4004	NASDAQ	HSIC	Wed, Sep 28, 2011	25.75	25.91	24.75	24.78
4003	NASDAQ	HSIC	Tue, Sep 27, 2011	25.01	25.85	24.77	25.63
4002	NASDAQ	HSIC	Mon, Sep 26, 2011	24.72	24.85	24.06	24.74
4001	NASDAQ	HSIC	Fri, Sep 23, 2011	23.98	24.57	23.71	24.54
4000	NASDAQ	HSIC	Thu, Sep 22, 2011	24.42	24.58	23.87	24.16
3999	NASDAQ	HSIC	Wed, Sep 21, 2011	25.49	25.78	25.00	25.01
3998	NASDAQ	HSIC	Tue, Sep 20, 2011	25.48	25.99	25.36	25.49
3997	NASDAQ	HSIC	Mon, Sep 19, 2011	25.09	25.52	25.06	25.38
3996	NASDAQ	HSIC	Fri, Sep 16, 2011	25.18	25.64	25.13	25.56
3995	NASDAQ	HSIC	Thu, Sep 15, 2011	25.21	25.30	24.60	25.06
3994	NASDAQ	HSIC	Wed, Sep 14, 2011	24.58	25.33	24.25	25.03
3993	NASDAQ	HSIC	Tue, Sep 13, 2011	24.13	24.54	23.97	24.47
3992	NASDAQ	HSIC	Mon, Sep 12, 2011	23.51	24.10	23.43	24.03
3991	NASDAQ	HSIC	Fri, Sep 9, 2011	24.81	24.89	23.68	23.83
3990	NASDAQ	HSIC	Thu, Sep 8, 2011	25.48	25.59	24.97	25.04
3989	NASDAQ	HSIC	Wed, Sep 7, 2011	24.96	25.58	24.83	25.55
3988	NASDAQ	HSIC	Tue, Sep 6, 2011	24.29	24.72	24.03	24.62
3987	NASDAQ	HSIC	Fri, Sep 2, 2011	25.24	25.33	24.85	24.88
3986	NASDAQ	HSIC	Thu, Sep 1, 2011	25.92	26.25	25.52	25.58
3985	NASDAQ	HSIC	Wed, Aug 31, 2011	25.77	26.19	25.60	25.83
3984	NASDAQ	HSIC	Tue, Aug 30, 2011	25.60	25.85	25.40	25.72
3983	NASDAQ	HSIC	Mon, Aug 29, 2011	25.29	25.68	25.19	25.66
3982	NASDAQ	HSIC	Fri, Aug 26, 2011	24.36	25.04	24.19	25.03
3981	NASDAQ	HSIC	Thu, Aug 25, 2011	25.63	25.63	24.26	24.38
3980	NASDAQ	HSIC	Wed, Aug 24, 2011	24.88	25.57	24.64	25.50
3979	NASDAQ	HSIC	Tue, Aug 23, 2011	23.89	25.14	23.71	24.89
3978	NASDAQ	HSIC	Mon, Aug 22, 2011	24.14	24.14	23.60	23.85
3977	NASDAQ	HSIC	Fri, Aug 19, 2011	23.45	24.15	23.33	23.61
3976	NASDAQ	HSIC	Thu, Aug 18, 2011	24.09	24.27	23.52	23.71
3975	NASDAQ	HSIC	Wed, Aug 17, 2011	24.76	25.08	24.31	24.63
3974	NASDAQ	HSIC	Tue, Aug 16, 2011	24.92	25.03	24.36	24.69
3973	NASDAQ	HSIC	Mon, Aug 15, 2011	24.85	25.15	24.78	25.15
3972	NASDAQ	HSIC	Fri, Aug 12, 2011	24.66	24.77	24.26	24.73
3971	NASDAQ	HSIC	Thu, Aug 11, 2011	23.31	24.86	23.07	24.60
3970	NASDAQ	HSIC	Wed, Aug 10, 2011	23.78	24.07	23.38	23.42
3969	NASDAQ	HSIC	Tue, Aug 9, 2011	23.52	24.29	22.93	24.24
3968	NASDAQ	HSIC	Mon, Aug 8, 2011	24.27	24.79	23.51	23.54
3967	NASDAQ	HSIC	Fri, Aug 5, 2011	25.06	25.25	24.26	24.95
3966	NASDAQ	HSIC	Thu, Aug 4, 2011	25.29	25.50	24.69	24.70
3965	NASDAQ	HSIC	Wed, Aug 3, 2011	25.43	25.63	24.83	25.59
3964	NASDAQ	HSIC	Tue, Aug 2, 2011	25.28	26.26	25.28	25.56
3963	NASDAQ	HSIC	Mon, Aug 1, 2011	26.18	26.28	25.56	26.19
3962	NASDAQ	HSIC	Fri, Jul 29, 2011	26.39	26.39	25.83	26.05
3961	NASDAQ	HSIC	Thu, Jul 28, 2011	26.46	26.77	26.34	26.36
3960	NASDAQ	HSIC	Wed, Jul 27, 2011	27.00	27.02	26.41	26.46
3959	NASDAQ	HSIC	Tue, Jul 26, 2011	28.17	28.17	27.06	27.13
3958	NASDAQ	HSIC	Mon, Jul 25, 2011	28.41	28.48	28.09	28.10
3957	NASDAQ	HSIC	Fri, Jul 22, 2011	28.49	28.72	28.41	28.57
3956	NASDAQ	HSIC	Thu, Jul 21, 2011	28.63	28.89	28.39	28.66
3955	NASDAQ	HSIC	Wed, Jul 20, 2011	28.47	28.49	28.28	28.40
3954	NASDAQ	HSIC	Tue, Jul 19, 2011	28.30	28.57	28.22	28.52
3953	NASDAQ	HSIC	Mon, Jul 18, 2011	28.45	28.57	28.01	28.15
3952	NASDAQ	HSIC	Fri, Jul 15, 2011	28.63	28.66	28.40	28.66
3951	NASDAQ	HSIC	Thu, Jul 14, 2011	28.98	29.15	28.51	28.60
3950	NASDAQ	HSIC	Wed, Jul 13, 2011	28.88	29.20	28.57	28.96
3949	NASDAQ	HSIC	Tue, Jul 12, 2011	28.73	29.00	28.60	28.79
3948	NASDAQ	HSIC	Mon, Jul 11, 2011	28.91	29.01	28.66	28.73
3947	NASDAQ	HSIC	Fri, Jul 8, 2011	29.28	29.33	28.92	29.13
3946	NASDAQ	HSIC	Thu, Jul 7, 2011	29.22	29.39	28.91	29.36
3945	NASDAQ	HSIC	Wed, Jul 6, 2011	28.68	29.23	28.63	29.09
3944	NASDAQ	HSIC	Tue, Jul 5, 2011	28.73	28.73	28.44	28.66
3943	NASDAQ	HSIC	Fri, Jul 1, 2011	28.12	28.62	27.94	28.59
3942	NASDAQ	HSIC	Thu, Jun 30, 2011	27.92	28.29	27.83	28.06
3941	NASDAQ	HSIC	Wed, Jun 29, 2011	27.68	27.99	27.58	27.83
3940	NASDAQ	HSIC	Tue, Jun 28, 2011	27.45	27.81	27.25	27.67
3939	NASDAQ	HSIC	Mon, Jun 27, 2011	27.22	27.53	26.92	27.41
3938	NASDAQ	HSIC	Fri, Jun 24, 2011	27.67	27.69	26.91	27.25
3937	NASDAQ	HSIC	Thu, Jun 23, 2011	27.55	27.70	27.03	27.66
3936	NASDAQ	HSIC	Wed, Jun 22, 2011	28.04	28.21	27.77	27.79
3935	NASDAQ	HSIC	Tue, Jun 21, 2011	27.89	28.20	27.78	28.04
3934	NASDAQ	HSIC	Mon, Jun 20, 2011	27.59	27.93	27.48	27.85
3933	NASDAQ	HSIC	Fri, Jun 17, 2011	27.68	27.72	27.40	27.55
3932	NASDAQ	HSIC	Thu, Jun 16, 2011	27.04	27.39	27.04	27.26
3931	NASDAQ	HSIC	Wed, Jun 15, 2011	27.19	27.54	27.02	27.10
3930	NASDAQ	HSIC	Tue, Jun 14, 2011	27.43	27.54	27.31	27.35
3929	NASDAQ	HSIC	Mon, Jun 13, 2011	26.99	27.33	26.99	27.24
3928	NASDAQ	HSIC	Fri, Jun 10, 2011	27.26	27.32	26.99	27.09
3927	NASDAQ	HSIC	Thu, Jun 9, 2011	27.07	27.46	26.86	27.32
3926	NASDAQ	HSIC	Wed, Jun 8, 2011	26.86	27.14	26.67	26.99
3925	NASDAQ	HSIC	Tue, Jun 7, 2011	26.81	27.19	26.72	26.97
3924	NASDAQ	HSIC	Mon, Jun 6, 2011	27.08	27.20	26.77	26.80
3923	NASDAQ	HSIC	Fri, Jun 3, 2011	27.37	27.43	27.08	27.24
3922	NASDAQ	HSIC	Thu, Jun 2, 2011	27.68	27.76	27.50	27.67
3921	NASDAQ	HSIC	Wed, Jun 1, 2011	28.13	28.31	27.67	27.71
3920	NASDAQ	HSIC	Tue, May 31, 2011	28.01	28.15	27.81	28.15
3919	NASDAQ	HSIC	Fri, May 27, 2011	27.70	27.91	27.59	27.77
3918	NASDAQ	HSIC	Thu, May 26, 2011	27.50	27.77	27.36	27.73
3917	NASDAQ	HSIC	Wed, May 25, 2011	27.53	27.72	27.34	27.64
3916	NASDAQ	HSIC	Tue, May 24, 2011	27.79	27.79	27.37	27.46
3915	NASDAQ	HSIC	Mon, May 23, 2011	28.04	28.04	27.59	27.78
3914	NASDAQ	HSIC	Fri, May 20, 2011	28.48	28.48	28.19	28.31
3913	NASDAQ	HSIC	Thu, May 19, 2011	28.69	28.73	28.35	28.50
3912	NASDAQ	HSIC	Wed, May 18, 2011	28.02	28.66	27.93	28.62
3911	NASDAQ	HSIC	Tue, May 17, 2011	28.27	28.27	27.88	28.10
3910	NASDAQ	HSIC	Mon, May 16, 2011	28.22	28.42	28.10	28.31
3909	NASDAQ	HSIC	Fri, May 13, 2011	28.94	28.99	28.26	28.37
3908	NASDAQ	HSIC	Thu, May 12, 2011	28.53	29.04	28.28	28.97
3907	NASDAQ	HSIC	Wed, May 11, 2011	28.73	28.83	28.35	28.49
3906	NASDAQ	HSIC	Tue, May 10, 2011	28.75	28.87	28.54	28.80
3905	NASDAQ	HSIC	Mon, May 9, 2011	28.44	28.67	28.41	28.60
3904	NASDAQ	HSIC	Fri, May 6, 2011	28.53	28.93	28.34	28.53
3903	NASDAQ	HSIC	Thu, May 5, 2011	28.37	28.70	28.22	28.31
3902	NASDAQ	HSIC	Wed, May 4, 2011	28.34	28.69	28.24	28.45
3901	NASDAQ	HSIC	Tue, May 3, 2011	28.59	28.86	27.92	28.83
3900	NASDAQ	HSIC	Mon, May 2, 2011	28.43	29.19	28.43	29.04
3899	NASDAQ	HSIC	Fri, Apr 29, 2011	28.66	28.85	28.62	28.64
3898	NASDAQ	HSIC	Thu, Apr 28, 2011	28.72	28.86	28.51	28.67
3897	NASDAQ	HSIC	Wed, Apr 27, 2011	28.19	28.59	28.09	28.57
3896	NASDAQ	HSIC	Tue, Apr 26, 2011	27.73	28.21	27.63	28.08
3895	NASDAQ	HSIC	Mon, Apr 25, 2011	27.73	27.73	27.42	27.63
3894	NASDAQ	HSIC	Thu, Apr 21, 2011	27.61	27.72	27.51	27.66
3893	NASDAQ	HSIC	Wed, Apr 20, 2011	27.55	27.83	27.42	27.63
3892	NASDAQ	HSIC	Tue, Apr 19, 2011	27.03	27.28	26.86	27.23
3891	NASDAQ	HSIC	Mon, Apr 18, 2011	27.18	27.21	26.65	26.93
3890	NASDAQ	HSIC	Fri, Apr 15, 2011	27.27	27.63	27.23	27.49
3889	NASDAQ	HSIC	Thu, Apr 14, 2011	27.20	27.51	27.06	27.34
3888	NASDAQ	HSIC	Wed, Apr 13, 2011	27.61	27.93	27.41	27.45
3887	NASDAQ	HSIC	Tue, Apr 12, 2011	27.05	27.18	26.80	26.85
3886	NASDAQ	HSIC	Mon, Apr 11, 2011	27.21	27.28	27.00	27.12
3885	NASDAQ	HSIC	Fri, Apr 8, 2011	27.51	27.56	26.99	27.10
3884	NASDAQ	HSIC	Thu, Apr 7, 2011	27.48	27.76	27.37	27.48
3883	NASDAQ	HSIC	Wed, Apr 6, 2011	27.64	27.68	27.39	27.56
3882	NASDAQ	HSIC	Tue, Apr 5, 2011	27.63	27.70	27.45	27.50
3881	NASDAQ	HSIC	Mon, Apr 4, 2011	27.78	27.98	27.59	27.77
3880	NASDAQ	HSIC	Fri, Apr 1, 2011	27.54	27.84	27.51	27.78
3879	NASDAQ	HSIC	Thu, Mar 31, 2011	27.17	27.53	27.14	27.50
3878	NASDAQ	HSIC	Wed, Mar 30, 2011	27.09	27.26	26.96	27.14
3877	NASDAQ	HSIC	Tue, Mar 29, 2011	26.61	27.04	26.48	26.99
3876	NASDAQ	HSIC	Mon, Mar 28, 2011	26.49	26.70	26.34	26.59
3875	NASDAQ	HSIC	Fri, Mar 25, 2011	26.41	26.62	26.30	26.44
3874	NASDAQ	HSIC	Thu, Mar 24, 2011	26.10	26.45	25.91	26.39
3873	NASDAQ	HSIC	Wed, Mar 23, 2011	26.28	26.28	25.76	26.05
3872	NASDAQ	HSIC	Tue, Mar 22, 2011	26.29	26.38	26.21	26.30
3871	NASDAQ	HSIC	Mon, Mar 21, 2011	26.33	26.91	26.28	26.30
3870	NASDAQ	HSIC	Fri, Mar 18, 2011	25.91	26.23	25.91	26.07
3869	NASDAQ	HSIC	Thu, Mar 17, 2011	25.95	25.99	25.67	25.69
3868	NASDAQ	HSIC	Wed, Mar 16, 2011	25.73	25.83	25.40	25.60
3867	NASDAQ	HSIC	Tue, Mar 15, 2011	25.72	26.25	25.61	25.84
3866	NASDAQ	HSIC	Mon, Mar 14, 2011	26.21	26.40	26.01	26.14
3865	NASDAQ	HSIC	Fri, Mar 11, 2011	26.45	26.65	26.28	26.45
3864	NASDAQ	HSIC	Thu, Mar 10, 2011	26.94	27.01	26.47	26.62
3863	NASDAQ	HSIC	Wed, Mar 9, 2011	27.24	27.31	27.01	27.22
3862	NASDAQ	HSIC	Tue, Mar 8, 2011	26.85	27.43	26.77	27.37
3861	NASDAQ	HSIC	Mon, Mar 7, 2011	27.24	27.36	26.67	26.85
3860	NASDAQ	HSIC	Fri, Mar 4, 2011	27.16	27.38	26.96	27.26
3859	NASDAQ	HSIC	Thu, Mar 3, 2011	26.84	27.39	26.70	27.28
3858	NASDAQ	HSIC	Wed, Mar 2, 2011	26.75	26.92	26.59	26.65
3857	NASDAQ	HSIC	Tue, Mar 1, 2011	27.16	27.26	26.66	26.85
3856	NASDAQ	HSIC	Mon, Feb 28, 2011	27.18	27.41	26.98	27.04
3855	NASDAQ	HSIC	Fri, Feb 25, 2011	26.58	27.21	26.55	27.21
3854	NASDAQ	HSIC	Thu, Feb 24, 2011	26.39	26.59	26.30	26.50
3853	NASDAQ	HSIC	Wed, Feb 23, 2011	26.16	26.65	26.16	26.32
3852	NASDAQ	HSIC	Tue, Feb 22, 2011	27.12	27.13	25.97	26.23
3851	NASDAQ	HSIC	Fri, Feb 18, 2011	26.90	27.40	26.50	27.38
3850	NASDAQ	HSIC	Thu, Feb 17, 2011	26.85	27.22	26.85	27.16
3849	NASDAQ	HSIC	Wed, Feb 16, 2011	26.85	27.09	26.73	26.95
3848	NASDAQ	HSIC	Tue, Feb 15, 2011	26.56	26.87	26.56	26.81
3847	NASDAQ	HSIC	Mon, Feb 14, 2011	26.43	26.75	26.41	26.66
3846	NASDAQ	HSIC	Fri, Feb 11, 2011	26.08	26.45	25.98	26.40
3845	NASDAQ	HSIC	Thu, Feb 10, 2011	25.75	26.17	25.72	26.15
3844	NASDAQ	HSIC	Wed, Feb 9, 2011	26.13	26.14	25.76	25.79
3843	NASDAQ	HSIC	Tue, Feb 8, 2011	26.14	26.22	26.01	26.22
3842	NASDAQ	HSIC	Mon, Feb 7, 2011	25.96	26.17	25.88	26.09
3841	NASDAQ	HSIC	Fri, Feb 4, 2011	25.69	26.03	25.65	25.99
3840	NASDAQ	HSIC	Thu, Feb 3, 2011	25.72	25.91	25.50	25.66
3839	NASDAQ	HSIC	Wed, Feb 2, 2011	26.15	26.32	25.79	25.81
3838	NASDAQ	HSIC	Tue, Feb 1, 2011	25.92	26.59	25.86	26.23
3837	NASDAQ	HSIC	Mon, Jan 31, 2011	25.65	25.91	25.53	25.74
3836	NASDAQ	HSIC	Fri, Jan 28, 2011	25.73	26.05	25.30	25.64
3835	NASDAQ	HSIC	Thu, Jan 27, 2011	25.65	25.98	25.65	25.76
3834	NASDAQ	HSIC	Wed, Jan 26, 2011	25.96	26.04	25.67	25.70
3833	NASDAQ	HSIC	Tue, Jan 25, 2011	25.95	26.05	25.73	25.96
3832	NASDAQ	HSIC	Mon, Jan 24, 2011	25.63	26.10	25.63	25.97
3831	NASDAQ	HSIC	Fri, Jan 21, 2011	25.65	25.75	25.56	25.61
3830	NASDAQ	HSIC	Thu, Jan 20, 2011	25.42	25.67	25.42	25.63
3829	NASDAQ	HSIC	Wed, Jan 19, 2011	25.77	25.87	25.44	25.55
3828	NASDAQ	HSIC	Tue, Jan 18, 2011	25.16	25.85	25.16	25.81
3827	NASDAQ	HSIC	Fri, Jan 14, 2011	25.07	25.17	24.86	25.16
3826	NASDAQ	HSIC	Thu, Jan 13, 2011	24.94	25.18	24.82	25.05
3825	NASDAQ	HSIC	Wed, Jan 12, 2011	24.71	24.89	24.32	24.88
3824	NASDAQ	HSIC	Tue, Jan 11, 2011	24.53	24.69	24.53	24.62
3823	NASDAQ	HSIC	Mon, Jan 10, 2011	24.36	24.63	24.27	24.52
3822	NASDAQ	HSIC	Fri, Jan 7, 2011	24.64	24.71	24.27	24.52
3821	NASDAQ	HSIC	Thu, Jan 6, 2011	24.39	24.68	24.39	24.56
3820	NASDAQ	HSIC	Wed, Jan 5, 2011	24.20	24.38	24.01	24.30
3819	NASDAQ	HSIC	Tue, Jan 4, 2011	24.59	24.59	24.19	24.32
3818	NASDAQ	HSIC	Mon, Jan 3, 2011	24.32	25.27	24.30	24.61
3817	NASDAQ	HSIC	Fri, Dec 31, 2010	24.36	24.39	24.05	24.06
3816	NASDAQ	HSIC	Thu, Dec 30, 2010	24.36	24.50	24.34	24.34
3815	NASDAQ	HSIC	Wed, Dec 29, 2010	24.36	24.51	24.35	24.40
3814	NASDAQ	HSIC	Tue, Dec 28, 2010	24.41	24.52	24.23	24.29
3813	NASDAQ	HSIC	Mon, Dec 27, 2010	24.34	24.54	24.20	24.36
3812	NASDAQ	HSIC	Thu, Dec 23, 2010	24.29	24.43	24.29	24.36
3811	NASDAQ	HSIC	Wed, Dec 22, 2010	24.23	24.51	24.23	24.35
3810	NASDAQ	HSIC	Tue, Dec 21, 2010	24.44	24.47	24.22	24.29
3809	NASDAQ	HSIC	Mon, Dec 20, 2010	24.47	24.54	24.37	24.43
3808	NASDAQ	HSIC	Fri, Dec 17, 2010	24.14	24.35	23.82	24.34
3807	NASDAQ	HSIC	Thu, Dec 16, 2010	23.71	24.32	23.56	24.14
3806	NASDAQ	HSIC	Wed, Dec 15, 2010	23.46	23.94	23.10	23.85
3805	NASDAQ	HSIC	Tue, Dec 14, 2010	23.14	23.87	23.14	23.54
3804	NASDAQ	HSIC	Mon, Dec 13, 2010	23.43	23.47	23.04	23.12
3803	NASDAQ	HSIC	Fri, Dec 10, 2010	23.24	23.48	23.12	23.48
3802	NASDAQ	HSIC	Thu, Dec 9, 2010	23.19	23.34	23.10	23.20
3801	NASDAQ	HSIC	Wed, Dec 8, 2010	23.33	23.38	22.89	22.98
3800	NASDAQ	HSIC	Tue, Dec 7, 2010	23.40	23.49	23.23	23.38
3799	NASDAQ	HSIC	Mon, Dec 6, 2010	23.36	23.36	23.16	23.24
3798	NASDAQ	HSIC	Fri, Dec 3, 2010	23.32	23.48	23.16	23.46
3797	NASDAQ	HSIC	Thu, Dec 2, 2010	23.08	23.48	22.96	23.34
3796	NASDAQ	HSIC	Wed, Dec 1, 2010	22.73	23.25	22.67	23.02
3795	NASDAQ	HSIC	Tue, Nov 30, 2010	22.19	22.51	21.93	22.49
3794	NASDAQ	HSIC	Mon, Nov 29, 2010	22.42	22.70	22.16	22.51
3793	NASDAQ	HSIC	Fri, Nov 26, 2010	22.69	22.82	22.61	22.63
3792	NASDAQ	HSIC	Wed, Nov 24, 2010	22.24	22.94	22.24	22.82
3791	NASDAQ	HSIC	Tue, Nov 23, 2010	22.40	22.40	21.97	22.11
3790	NASDAQ	HSIC	Mon, Nov 22, 2010	22.83	22.85	22.27	22.56
3789	NASDAQ	HSIC	Fri, Nov 19, 2010	22.58	22.94	22.38	22.91
3788	NASDAQ	HSIC	Thu, Nov 18, 2010	22.46	22.89	22.44	22.68
3787	NASDAQ	HSIC	Wed, Nov 17, 2010	22.22	22.37	22.14	22.35
3786	NASDAQ	HSIC	Tue, Nov 16, 2010	22.50	22.56	22.13	22.20
3785	NASDAQ	HSIC	Mon, Nov 15, 2010	22.47	22.75	22.47	22.56
3784	NASDAQ	HSIC	Fri, Nov 12, 2010	22.38	22.51	22.19	22.38
3783	NASDAQ	HSIC	Thu, Nov 11, 2010	22.44	22.58	22.30	22.58
3782	NASDAQ	HSIC	Wed, Nov 10, 2010	22.53	22.71	22.48	22.71
3781	NASDAQ	HSIC	Tue, Nov 9, 2010	22.71	22.71	22.50	22.62
3780	NASDAQ	HSIC	Mon, Nov 8, 2010	22.37	22.61	22.28	22.60
3779	NASDAQ	HSIC	Fri, Nov 5, 2010	22.64	22.65	22.35	22.49
3778	NASDAQ	HSIC	Thu, Nov 4, 2010	22.68	22.93	22.58	22.66
3777	NASDAQ	HSIC	Wed, Nov 3, 2010	22.29	22.62	22.29	22.56
3776	NASDAQ	HSIC	Tue, Nov 2, 2010	22.22	22.50	22.12	22.35
3775	NASDAQ	HSIC	Mon, Nov 1, 2010	22.07	22.34	21.77	22.04
3774	NASDAQ	HSIC	Fri, Oct 29, 2010	22.18	23.27	21.87	22.01
3773	NASDAQ	HSIC	Thu, Oct 28, 2010	23.37	23.38	22.77	22.98
3772	NASDAQ	HSIC	Wed, Oct 27, 2010	23.02	23.33	22.96	23.32
3771	NASDAQ	HSIC	Tue, Oct 26, 2010	23.05	23.32	22.90	23.18
3770	NASDAQ	HSIC	Mon, Oct 25, 2010	23.40	23.40	22.93	23.11
3769	NASDAQ	HSIC	Fri, Oct 22, 2010	23.42	23.42	23.22	23.31
3768	NASDAQ	HSIC	Thu, Oct 21, 2010	23.19	23.38	23.00	23.30
3767	NASDAQ	HSIC	Wed, Oct 20, 2010	22.90	23.16	22.75	23.02
3766	NASDAQ	HSIC	Tue, Oct 19, 2010	23.09	23.14	22.66	22.82
3765	NASDAQ	HSIC	Mon, Oct 18, 2010	23.29	23.39	23.16	23.24
3764	NASDAQ	HSIC	Fri, Oct 15, 2010	23.42	23.42	23.20	23.38
3763	NASDAQ	HSIC	Thu, Oct 14, 2010	23.26	23.31	23.10	23.24
3762	NASDAQ	HSIC	Wed, Oct 13, 2010	23.46	23.46	23.19	23.22
3761	NASDAQ	HSIC	Tue, Oct 12, 2010	23.33	23.43	22.99	23.40
3760	NASDAQ	HSIC	Mon, Oct 11, 2010	23.26	23.49	23.14	23.42
3759	NASDAQ	HSIC	Fri, Oct 8, 2010	22.96	23.29	22.85	23.25
3758	NASDAQ	HSIC	Thu, Oct 7, 2010	23.00	23.09	22.80	22.95
3757	NASDAQ	HSIC	Wed, Oct 6, 2010	22.88	22.97	22.74	22.92
3756	NASDAQ	HSIC	Tue, Oct 5, 2010	22.62	23.09	22.53	22.98
3755	NASDAQ	HSIC	Mon, Oct 4, 2010	22.71	22.84	22.20	22.36
3754	NASDAQ	HSIC	Fri, Oct 1, 2010	23.12	23.13	22.54	22.71
3753	NASDAQ	HSIC	Thu, Sep 30, 2010	22.72	23.07	22.60	22.96
3752	NASDAQ	HSIC	Wed, Sep 29, 2010	22.57	22.67	22.46	22.58
3751	NASDAQ	HSIC	Tue, Sep 28, 2010	22.42	22.64	22.20	22.57
3750	NASDAQ	HSIC	Mon, Sep 27, 2010	22.41	22.49	22.33	22.37
3749	NASDAQ	HSIC	Fri, Sep 24, 2010	22.31	22.47	22.15	22.47
3748	NASDAQ	HSIC	Thu, Sep 23, 2010	22.13	22.36	22.02	22.04
3747	NASDAQ	HSIC	Wed, Sep 22, 2010	22.25	22.44	22.04	22.22
3746	NASDAQ	HSIC	Tue, Sep 21, 2010	22.34	22.44	22.14	22.21
3745	NASDAQ	HSIC	Mon, Sep 20, 2010	22.09	22.44	22.09	22.42
3744	NASDAQ	HSIC	Fri, Sep 17, 2010	22.48	22.58	22.09	22.09
3743	NASDAQ	HSIC	Thu, Sep 16, 2010	22.45	22.49	22.31	22.41
3742	NASDAQ	HSIC	Wed, Sep 15, 2010	22.29	22.51	22.18	22.43
3741	NASDAQ	HSIC	Tue, Sep 14, 2010	22.24	22.39	21.95	22.34
3740	NASDAQ	HSIC	Mon, Sep 13, 2010	22.15	22.34	22.05	22.26
3739	NASDAQ	HSIC	Fri, Sep 10, 2010	21.83	22.09	21.73	22.01
3738	NASDAQ	HSIC	Thu, Sep 9, 2010	21.75	21.81	21.66	21.76
3737	NASDAQ	HSIC	Wed, Sep 8, 2010	21.56	21.66	21.50	21.57
3736	NASDAQ	HSIC	Tue, Sep 7, 2010	21.45	21.74	21.42	21.45
3735	NASDAQ	HSIC	Fri, Sep 3, 2010	21.61	21.66	21.40	21.55
3734	NASDAQ	HSIC	Thu, Sep 2, 2010	21.31	21.47	21.24	21.46
3733	NASDAQ	HSIC	Wed, Sep 1, 2010	20.92	21.44	20.90	21.41
3732	NASDAQ	HSIC	Tue, Aug 31, 2010	20.80	20.96	20.56	20.70
3731	NASDAQ	HSIC	Mon, Aug 30, 2010	20.79	20.90	20.66	20.84
3730	NASDAQ	HSIC	Fri, Aug 27, 2010	20.41	20.85	20.04	20.83
3729	NASDAQ	HSIC	Thu, Aug 26, 2010	21.05	21.05	20.01	20.37
3728	NASDAQ	HSIC	Wed, Aug 25, 2010	20.74	21.07	20.68	21.05
3727	NASDAQ	HSIC	Tue, Aug 24, 2010	21.13	21.15	20.70	20.88
3726	NASDAQ	HSIC	Mon, Aug 23, 2010	21.36	21.59	21.15	21.29
3725	NASDAQ	HSIC	Fri, Aug 20, 2010	21.13	21.29	20.93	21.26
3724	NASDAQ	HSIC	Thu, Aug 19, 2010	21.55	21.61	21.05	21.20
3723	NASDAQ	HSIC	Wed, Aug 18, 2010	21.59	21.75	21.28	21.64
3722	NASDAQ	HSIC	Tue, Aug 17, 2010	21.24	21.61	21.17	21.56
3721	NASDAQ	HSIC	Mon, Aug 16, 2010	21.02	21.12	20.84	21.03
3720	NASDAQ	HSIC	Fri, Aug 13, 2010	21.05	21.12	20.89	21.05
3719	NASDAQ	HSIC	Thu, Aug 12, 2010	21.16	21.25	21.00	21.17
3718	NASDAQ	HSIC	Wed, Aug 11, 2010	21.21	21.40	21.07	21.33
3717	NASDAQ	HSIC	Tue, Aug 10, 2010	21.05	21.59	20.79	21.51
3716	NASDAQ	HSIC	Mon, Aug 9, 2010	21.35	21.40	21.21	21.24
3715	NASDAQ	HSIC	Fri, Aug 6, 2010	21.22	21.36	20.79	21.36
3714	NASDAQ	HSIC	Thu, Aug 5, 2010	21.29	21.46	21.12	21.40
3713	NASDAQ	HSIC	Wed, Aug 4, 2010	21.08	21.39	21.00	21.37
3712	NASDAQ	HSIC	Tue, Aug 3, 2010	20.85	21.28	20.79	21.01
3711	NASDAQ	HSIC	Mon, Aug 2, 2010	20.89	21.86	20.73	20.88
3710	NASDAQ	HSIC	Fri, Jul 30, 2010	20.06	20.62	19.98	20.57
3709	NASDAQ	HSIC	Thu, Jul 29, 2010	20.67	20.73	20.02	20.24
3708	NASDAQ	HSIC	Wed, Jul 28, 2010	20.87	20.99	20.54	20.59
3707	NASDAQ	HSIC	Tue, Jul 27, 2010	21.05	21.10	20.85	20.93
3706	NASDAQ	HSIC	Mon, Jul 26, 2010	20.52	21.02	20.52	20.99
3705	NASDAQ	HSIC	Fri, Jul 23, 2010	20.57	20.67	20.44	20.59
3704	NASDAQ	HSIC	Thu, Jul 22, 2010	20.28	20.94	20.21	20.68
3703	NASDAQ	HSIC	Wed, Jul 21, 2010	20.41	20.46	19.97	20.11
3702	NASDAQ	HSIC	Tue, Jul 20, 2010	20.38	20.49	20.22	20.37
3701	NASDAQ	HSIC	Mon, Jul 19, 2010	20.90	21.12	20.52	20.61
3700	NASDAQ	HSIC	Fri, Jul 16, 2010	21.81	21.81	20.89	20.91
3699	NASDAQ	HSIC	Thu, Jul 15, 2010	21.83	21.88	21.64	21.80
3698	NASDAQ	HSIC	Wed, Jul 14, 2010	22.01	22.06	21.63	21.80
3697	NASDAQ	HSIC	Tue, Jul 13, 2010	21.65	22.00	21.56	21.95
3696	NASDAQ	HSIC	Mon, Jul 12, 2010	21.41	21.52	21.34	21.46
3695	NASDAQ	HSIC	Fri, Jul 9, 2010	21.56	21.63	21.40	21.50
3694	NASDAQ	HSIC	Thu, Jul 8, 2010	21.50	21.72	21.36	21.53
3693	NASDAQ	HSIC	Wed, Jul 7, 2010	21.29	21.49	21.05	21.45
3692	NASDAQ	HSIC	Tue, Jul 6, 2010	21.42	21.61	21.13	21.23
3691	NASDAQ	HSIC	Fri, Jul 2, 2010	21.46	21.46	21.11	21.26
3690	NASDAQ	HSIC	Thu, Jul 1, 2010	21.51	21.81	21.09	21.37
3689	NASDAQ	HSIC	Wed, Jun 30, 2010	21.69	21.78	21.44	21.52
3688	NASDAQ	HSIC	Tue, Jun 29, 2010	22.06	22.07	21.58	21.68
3687	NASDAQ	HSIC	Mon, Jun 28, 2010	21.91	22.33	21.60	22.24
3686	NASDAQ	HSIC	Fri, Jun 25, 2010	21.87	21.91	21.63	21.84
3685	NASDAQ	HSIC	Thu, Jun 24, 2010	21.98	22.12	21.71	21.76
3684	NASDAQ	HSIC	Wed, Jun 23, 2010	22.15	22.27	21.95	22.13
3683	NASDAQ	HSIC	Tue, Jun 22, 2010	22.31	22.51	22.16	22.18
3682	NASDAQ	HSIC	Mon, Jun 21, 2010	22.26	22.39	22.11	22.27
3681	NASDAQ	HSIC	Fri, Jun 18, 2010	21.91	22.13	21.87	22.11
3680	NASDAQ	HSIC	Thu, Jun 17, 2010	22.07	22.12	21.84	21.91
3679	NASDAQ	HSIC	Wed, Jun 16, 2010	21.84	22.13	21.83	21.91
3678	NASDAQ	HSIC	Tue, Jun 15, 2010	21.84	22.00	21.57	21.90
3677	NASDAQ	HSIC	Mon, Jun 14, 2010	21.62	22.06	21.61	21.85
3676	NASDAQ	HSIC	Fri, Jun 11, 2010	21.17	21.60	21.17	21.59
3675	NASDAQ	HSIC	Thu, Jun 10, 2010	21.29	21.46	21.23	21.37
3674	NASDAQ	HSIC	Wed, Jun 9, 2010	21.29	21.47	21.06	21.09
3673	NASDAQ	HSIC	Tue, Jun 8, 2010	21.28	21.39	20.93	21.16
3672	NASDAQ	HSIC	Mon, Jun 7, 2010	21.51	21.73	21.31	21.33
3671	NASDAQ	HSIC	Fri, Jun 4, 2010	21.95	22.23	21.51	21.56
3670	NASDAQ	HSIC	Thu, Jun 3, 2010	22.33	22.48	22.15	22.42
3669	NASDAQ	HSIC	Wed, Jun 2, 2010	21.84	22.37	21.56	22.37
3668	NASDAQ	HSIC	Tue, Jun 1, 2010	22.02	22.14	21.69	21.72
3667	NASDAQ	HSIC	Fri, May 28, 2010	22.20	22.27	21.97	22.11
3666	NASDAQ	HSIC	Thu, May 27, 2010	21.95	22.27	21.57	22.27
3665	NASDAQ	HSIC	Wed, May 26, 2010	21.61	21.86	21.38	21.61
3664	NASDAQ	HSIC	Tue, May 25, 2010	21.42	21.68	20.99	21.53
3663	NASDAQ	HSIC	Mon, May 24, 2010	21.69	21.95	21.57	21.71
3662	NASDAQ	HSIC	Fri, May 21, 2010	21.38	21.93	21.19	21.93
3661	NASDAQ	HSIC	Thu, May 20, 2010	22.15	22.21	21.61	21.66
3660	NASDAQ	HSIC	Wed, May 19, 2010	22.48	22.52	22.20	22.42
3659	NASDAQ	HSIC	Tue, May 18, 2010	22.81	22.95	22.39	22.44
3658	NASDAQ	HSIC	Mon, May 17, 2010	22.67	22.80	22.36	22.71
3657	NASDAQ	HSIC	Fri, May 14, 2010	22.97	23.09	22.46	22.59
3656	NASDAQ	HSIC	Thu, May 13, 2010	23.25	23.32	22.96	23.03
3655	NASDAQ	HSIC	Wed, May 12, 2010	22.97	23.44	22.85	23.33
3654	NASDAQ	HSIC	Tue, May 11, 2010	23.11	23.29	22.98	23.01
3653	NASDAQ	HSIC	Mon, May 10, 2010	22.91	23.23	22.55	23.21
3652	NASDAQ	HSIC	Fri, May 7, 2010	23.04	23.67	22.29	22.34
3651	NASDAQ	HSIC	Thu, May 6, 2010	23.68	23.75	22.20	23.04
3650	NASDAQ	HSIC	Wed, May 5, 2010	23.73	24.11	23.59	23.66
3649	NASDAQ	HSIC	Tue, May 4, 2010	23.69	23.87	23.49	23.73
3648	NASDAQ	HSIC	Mon, May 3, 2010	23.74	24.19	23.59	23.95
3647	NASDAQ	HSIC	Fri, Apr 30, 2010	24.25	24.44	23.69	23.71
3646	NASDAQ	HSIC	Thu, Apr 29, 2010	24.11	24.47	23.99	24.28
3645	NASDAQ	HSIC	Wed, Apr 28, 2010	24.13	24.34	24.05	24.12
3644	NASDAQ	HSIC	Tue, Apr 27, 2010	24.03	24.25	23.91	23.97
3643	NASDAQ	HSIC	Mon, Apr 26, 2010	24.49	24.55	23.99	24.00
3642	NASDAQ	HSIC	Fri, Apr 23, 2010	24.09	24.47	23.97	24.45
3641	NASDAQ	HSIC	Thu, Apr 22, 2010	23.66	24.00	23.47	23.96
3640	NASDAQ	HSIC	Wed, Apr 21, 2010	23.93	24.00	23.67	23.74
3639	NASDAQ	HSIC	Tue, Apr 20, 2010	23.82	24.06	23.82	24.00
3638	NASDAQ	HSIC	Mon, Apr 19, 2010	23.85	23.95	23.72	23.77
3637	NASDAQ	HSIC	Fri, Apr 16, 2010	23.88	24.04	23.67	23.85
3636	NASDAQ	HSIC	Thu, Apr 15, 2010	23.83	23.96	23.80	23.90
3635	NASDAQ	HSIC	Wed, Apr 14, 2010	23.58	23.91	23.44	23.82
3634	NASDAQ	HSIC	Tue, Apr 13, 2010	23.14	23.38	22.97	23.38
3633	NASDAQ	HSIC	Mon, Apr 12, 2010	23.29	23.32	23.15	23.23
3632	NASDAQ	HSIC	Fri, Apr 9, 2010	23.24	23.28	23.12	23.27
3631	NASDAQ	HSIC	Thu, Apr 8, 2010	23.08	23.25	22.98	23.17
3630	NASDAQ	HSIC	Wed, Apr 7, 2010	23.17	23.26	23.09	23.21
3629	NASDAQ	HSIC	Tue, Apr 6, 2010	23.18	23.34	23.18	23.23
3628	NASDAQ	HSIC	Mon, Apr 5, 2010	23.08	23.38	22.99	23.35
3627	NASDAQ	HSIC	Thu, Apr 1, 2010	23.24	23.27	22.92	23.07
3626	NASDAQ	HSIC	Wed, Mar 31, 2010	23.09	23.23	23.07	23.09
3625	NASDAQ	HSIC	Tue, Mar 30, 2010	22.83	23.23	22.67	23.21
3624	NASDAQ	HSIC	Mon, Mar 29, 2010	22.76	22.89	22.74	22.81
3623	NASDAQ	HSIC	Fri, Mar 26, 2010	22.69	22.87	22.56	22.66
3622	NASDAQ	HSIC	Thu, Mar 25, 2010	22.93	22.93	22.64	22.66
3621	NASDAQ	HSIC	Wed, Mar 24, 2010	22.89	22.91	22.78	22.87
3620	NASDAQ	HSIC	Tue, Mar 23, 2010	22.80	22.90	22.61	22.87
3619	NASDAQ	HSIC	Mon, Mar 22, 2010	22.57	22.83	22.26	22.82
3618	NASDAQ	HSIC	Fri, Mar 19, 2010	22.69	22.76	22.44	22.59
3617	NASDAQ	HSIC	Thu, Mar 18, 2010	22.49	22.60	22.49	22.57
3616	NASDAQ	HSIC	Wed, Mar 17, 2010	22.33	22.53	22.26	22.48
3615	NASDAQ	HSIC	Tue, Mar 16, 2010	22.31	22.41	22.24	22.39
3614	NASDAQ	HSIC	Mon, Mar 15, 2010	22.18	22.30	22.10	22.29
3613	NASDAQ	HSIC	Fri, Mar 12, 2010	22.09	22.20	21.99	22.20
3612	NASDAQ	HSIC	Thu, Mar 11, 2010	21.95	22.10	21.82	22.10
3611	NASDAQ	HSIC	Wed, Mar 10, 2010	21.84	22.05	21.83	21.96
3610	NASDAQ	HSIC	Tue, Mar 9, 2010	22.05	22.08	21.91	21.95
3609	NASDAQ	HSIC	Mon, Mar 8, 2010	22.19	22.27	22.11	22.19
3608	NASDAQ	HSIC	Fri, Mar 5, 2010	22.12	22.31	22.09	22.29
3607	NASDAQ	HSIC	Thu, Mar 4, 2010	22.17	22.17	22.02	22.09
3606	NASDAQ	HSIC	Wed, Mar 3, 2010	22.24	22.33	22.15	22.17
3605	NASDAQ	HSIC	Tue, Mar 2, 2010	22.20	22.44	22.12	22.33
3604	NASDAQ	HSIC	Mon, Mar 1, 2010	22.38	22.38	22.03	22.30
3603	NASDAQ	HSIC	Fri, Feb 26, 2010	22.31	22.40	22.17	22.27
3602	NASDAQ	HSIC	Thu, Feb 25, 2010	22.12	22.34	22.02	22.29
3601	NASDAQ	HSIC	Wed, Feb 24, 2010	22.39	22.53	22.28	22.38
3600	NASDAQ	HSIC	Tue, Feb 23, 2010	22.43	22.67	22.37	22.38
3599	NASDAQ	HSIC	Mon, Feb 22, 2010	22.44	22.52	22.32	22.41
3598	NASDAQ	HSIC	Fri, Feb 19, 2010	22.34	22.46	22.29	22.43
3597	NASDAQ	HSIC	Thu, Feb 18, 2010	22.38	22.44	22.23	22.38
3596	NASDAQ	HSIC	Wed, Feb 17, 2010	22.24	22.36	22.17	22.36
3595	NASDAQ	HSIC	Tue, Feb 16, 2010	22.05	22.24	21.94	22.24
3594	NASDAQ	HSIC	Fri, Feb 12, 2010	21.79	22.02	21.61	22.02
3593	NASDAQ	HSIC	Thu, Feb 11, 2010	21.45	21.92	21.42	21.90
3592	NASDAQ	HSIC	Wed, Feb 10, 2010	21.17	21.59	21.17	21.56
3591	NASDAQ	HSIC	Tue, Feb 9, 2010	21.33	21.64	21.04	21.52
3590	NASDAQ	HSIC	Mon, Feb 8, 2010	21.29	21.33	21.05	21.11
3589	NASDAQ	HSIC	Fri, Feb 5, 2010	21.11	21.29	20.89	21.19
3588	NASDAQ	HSIC	Thu, Feb 4, 2010	21.56	21.60	21.08	21.08
3587	NASDAQ	HSIC	Wed, Feb 3, 2010	21.75	21.95	21.59	21.65
3586	NASDAQ	HSIC	Tue, Feb 2, 2010	21.48	21.94	21.40	21.89
3585	NASDAQ	HSIC	Mon, Feb 1, 2010	21.31	21.51	21.01	21.50
3584	NASDAQ	HSIC	Fri, Jan 29, 2010	21.07	21.39	21.07	21.19
3583	NASDAQ	HSIC	Thu, Jan 28, 2010	21.13	21.26	20.77	20.90
3582	NASDAQ	HSIC	Wed, Jan 27, 2010	21.30	21.33	21.02	21.13
3581	NASDAQ	HSIC	Tue, Jan 26, 2010	21.44	21.56	21.31	21.37
3580	NASDAQ	HSIC	Mon, Jan 25, 2010	21.41	21.62	21.24	21.52
3579	NASDAQ	HSIC	Fri, Jan 22, 2010	21.84	21.93	21.38	21.39
3578	NASDAQ	HSIC	Thu, Jan 21, 2010	21.80	22.01	21.51	21.79
3577	NASDAQ	HSIC	Wed, Jan 20, 2010	21.90	22.04	21.59	21.84
3576	NASDAQ	HSIC	Tue, Jan 19, 2010	21.86	22.21	21.74	22.00
3575	NASDAQ	HSIC	Fri, Jan 15, 2010	22.08	22.21	21.60	21.79
3574	NASDAQ	HSIC	Thu, Jan 14, 2010	21.98	22.04	21.56	22.00
3573	NASDAQ	HSIC	Wed, Jan 13, 2010	21.57	22.16	21.57	22.11
3572	NASDAQ	HSIC	Tue, Jan 12, 2010	21.81	21.88	21.46	21.54
3571	NASDAQ	HSIC	Mon, Jan 11, 2010	21.11	21.89	21.08	21.85
3570	NASDAQ	HSIC	Fri, Jan 8, 2010	20.97	21.29	20.96	21.15
3569	NASDAQ	HSIC	Thu, Jan 7, 2010	20.95	21.14	20.85	21.02
3568	NASDAQ	HSIC	Wed, Jan 6, 2010	20.83	21.09	20.82	20.95
3567	NASDAQ	HSIC	Tue, Jan 5, 2010	20.95	21.06	20.86	20.88
3566	NASDAQ	HSIC	Mon, Jan 4, 2010	20.88	21.17	20.74	20.94
3565	NASDAQ	HSIC	Thu, Dec 31, 2009	20.92	20.94	20.62	20.62
3564	NASDAQ	HSIC	Wed, Dec 30, 2009	20.73	21.03	20.73	20.87
3563	NASDAQ	HSIC	Tue, Dec 29, 2009	20.78	20.99	20.18	20.85
3562	NASDAQ	HSIC	Mon, Dec 28, 2009	20.86	20.87	20.68	20.82
3561	NASDAQ	HSIC	Thu, Dec 24, 2009	20.74	20.86	20.68	20.78
3560	NASDAQ	HSIC	Wed, Dec 23, 2009	20.68	20.79	20.63	20.75
3559	NASDAQ	HSIC	Tue, Dec 22, 2009	20.43	20.63	20.42	20.61
3558	NASDAQ	HSIC	Mon, Dec 21, 2009	20.20	20.50	20.14	20.38
3557	NASDAQ	HSIC	Fri, Dec 18, 2009	20.09	20.30	19.84	20.22
3556	NASDAQ	HSIC	Thu, Dec 17, 2009	20.05	20.17	19.91	20.10
3555	NASDAQ	HSIC	Wed, Dec 16, 2009	20.11	20.27	20.11	20.22
3554	NASDAQ	HSIC	Tue, Dec 15, 2009	19.97	20.23	19.86	20.06
3553	NASDAQ	HSIC	Mon, Dec 14, 2009	19.88	20.09	19.69	20.08
3552	NASDAQ	HSIC	Fri, Dec 11, 2009	19.97	20.35	19.69	19.76
3551	NASDAQ	HSIC	Thu, Dec 10, 2009	19.71	20.05	19.64	19.92
3550	NASDAQ	HSIC	Wed, Dec 9, 2009	19.75	19.90	19.56	19.73
3549	NASDAQ	HSIC	Tue, Dec 8, 2009	19.85	20.01	19.60	19.84
3548	NASDAQ	HSIC	Mon, Dec 7, 2009	20.05	20.20	19.97	20.04
3547	NASDAQ	HSIC	Fri, Dec 4, 2009	20.14	20.19	19.80	20.03
3546	NASDAQ	HSIC	Thu, Dec 3, 2009	19.95	20.16	19.89	19.95
3545	NASDAQ	HSIC	Wed, Dec 2, 2009	19.52	19.90	19.48	19.85
3544	NASDAQ	HSIC	Tue, Dec 1, 2009	19.52	19.71	19.35	19.50
3543	NASDAQ	HSIC	Mon, Nov 30, 2009	19.64	19.64	19.25	19.46
3542	NASDAQ	HSIC	Fri, Nov 27, 2009	19.63	19.93	19.53	19.74
3541	NASDAQ	HSIC	Wed, Nov 25, 2009	20.03	20.13	19.87	19.93
3540	NASDAQ	HSIC	Tue, Nov 24, 2009	20.15	20.22	19.97	20.06
3539	NASDAQ	HSIC	Mon, Nov 23, 2009	19.86	20.38	19.86	20.23
3538	NASDAQ	HSIC	Fri, Nov 20, 2009	19.95	20.16	19.75	19.81
3537	NASDAQ	HSIC	Thu, Nov 19, 2009	20.31	20.43	19.97	20.11
3536	NASDAQ	HSIC	Wed, Nov 18, 2009	20.65	20.75	20.40	20.46
3535	NASDAQ	HSIC	Tue, Nov 17, 2009	20.53	20.71	20.30	20.66
3534	NASDAQ	HSIC	Mon, Nov 16, 2009	20.38	20.77	20.38	20.65
3533	NASDAQ	HSIC	Fri, Nov 13, 2009	20.35	20.56	20.28	20.39
3532	NASDAQ	HSIC	Thu, Nov 12, 2009	20.38	20.47	20.24	20.33
3531	NASDAQ	HSIC	Wed, Nov 11, 2009	20.47	20.59	20.28	20.32
3530	NASDAQ	HSIC	Tue, Nov 10, 2009	20.01	20.49	19.99	20.49
3529	NASDAQ	HSIC	Mon, Nov 9, 2009	19.80	20.12	19.61	20.12
3528	NASDAQ	HSIC	Fri, Nov 6, 2009	20.07	20.18	19.74	19.84
3527	NASDAQ	HSIC	Thu, Nov 5, 2009	19.85	20.17	19.73	20.04
3526	NASDAQ	HSIC	Wed, Nov 4, 2009	19.67	20.34	19.41	19.76
3525	NASDAQ	HSIC	Tue, Nov 3, 2009	20.99	21.32	20.86	21.19
3524	NASDAQ	HSIC	Mon, Nov 2, 2009	20.84	21.12	20.74	21.00
3523	NASDAQ	HSIC	Fri, Oct 30, 2009	20.74	21.13	20.66	20.71
3522	NASDAQ	HSIC	Thu, Oct 29, 2009	21.35	21.44	20.70	20.86
3521	NASDAQ	HSIC	Wed, Oct 28, 2009	21.58	21.75	21.13	21.17
3520	NASDAQ	HSIC	Tue, Oct 27, 2009	21.68	21.82	21.51	21.59
3519	NASDAQ	HSIC	Mon, Oct 26, 2009	21.59	21.95	21.51	21.60
3518	NASDAQ	HSIC	Fri, Oct 23, 2009	21.77	21.89	21.59	21.64
3517	NASDAQ	HSIC	Thu, Oct 22, 2009	21.85	21.97	21.64	21.80
3516	NASDAQ	HSIC	Wed, Oct 21, 2009	21.94	22.31	21.83	21.86
3515	NASDAQ	HSIC	Tue, Oct 20, 2009	22.09	22.19	21.85	21.91
3514	NASDAQ	HSIC	Mon, Oct 19, 2009	22.07	22.24	21.86	22.13
3513	NASDAQ	HSIC	Fri, Oct 16, 2009	22.04	22.15	21.78	21.98
3512	NASDAQ	HSIC	Thu, Oct 15, 2009	21.81	22.08	21.76	22.07
3511	NASDAQ	HSIC	Wed, Oct 14, 2009	21.81	21.95	21.73	21.93
3510	NASDAQ	HSIC	Tue, Oct 13, 2009	21.94	21.94	21.71	21.79
3509	NASDAQ	HSIC	Mon, Oct 12, 2009	22.00	22.06	21.79	21.91
3508	NASDAQ	HSIC	Fri, Oct 9, 2009	21.86	22.04	21.78	22.04
3507	NASDAQ	HSIC	Thu, Oct 8, 2009	21.78	22.09	21.60	21.95
3506	NASDAQ	HSIC	Wed, Oct 7, 2009	21.64	21.79	21.48	21.68
3505	NASDAQ	HSIC	Tue, Oct 6, 2009	21.62	21.95	21.46	21.71
3504	NASDAQ	HSIC	Mon, Oct 5, 2009	21.39	21.75	21.10	21.61
3503	NASDAQ	HSIC	Fri, Oct 2, 2009	21.30	21.52	21.11	21.20
3502	NASDAQ	HSIC	Thu, Oct 1, 2009	21.52	21.62	21.28	21.30
3501	NASDAQ	HSIC	Wed, Sep 30, 2009	21.59	21.68	21.23	21.52
3500	NASDAQ	HSIC	Tue, Sep 29, 2009	21.69	21.81	21.45	21.59
3499	NASDAQ	HSIC	Mon, Sep 28, 2009	21.54	21.91	21.48	21.70
3498	NASDAQ	HSIC	Fri, Sep 25, 2009	21.52	21.75	21.35	21.46
3497	NASDAQ	HSIC	Thu, Sep 24, 2009	21.60	21.78	21.40	21.56
3496	NASDAQ	HSIC	Wed, Sep 23, 2009	21.59	21.85	21.41	21.56
3495	NASDAQ	HSIC	Tue, Sep 22, 2009	21.88	21.88	21.48	21.53
3494	NASDAQ	HSIC	Mon, Sep 21, 2009	21.71	21.93	21.68	21.85
3493	NASDAQ	HSIC	Fri, Sep 18, 2009	21.98	22.01	21.50	21.72
3492	NASDAQ	HSIC	Thu, Sep 17, 2009	22.06	22.06	21.82	21.96
3491	NASDAQ	HSIC	Wed, Sep 16, 2009	21.83	22.15	21.73	22.15
3490	NASDAQ	HSIC	Tue, Sep 15, 2009	21.63	21.90	21.50	21.88
3489	NASDAQ	HSIC	Mon, Sep 14, 2009	21.56	21.77	21.54	21.69
3488	NASDAQ	HSIC	Fri, Sep 11, 2009	21.72	21.92	21.59	21.59
3487	NASDAQ	HSIC	Thu, Sep 10, 2009	21.44	21.73	21.31	21.72
3486	NASDAQ	HSIC	Wed, Sep 9, 2009	21.14	21.55	21.01	21.53
3485	NASDAQ	HSIC	Tue, Sep 8, 2009	21.19	21.29	20.94	21.08
3484	NASDAQ	HSIC	Fri, Sep 4, 2009	20.89	21.28	20.81	21.28
3483	NASDAQ	HSIC	Thu, Sep 3, 2009	20.55	20.87	20.48	20.84
3482	NASDAQ	HSIC	Wed, Sep 2, 2009	20.37	20.54	20.30	20.51
3481	NASDAQ	HSIC	Tue, Sep 1, 2009	20.85	20.97	20.31	20.39
3480	NASDAQ	HSIC	Mon, Aug 31, 2009	20.51	20.81	20.51	20.77
3479	NASDAQ	HSIC	Fri, Aug 28, 2009	20.84	20.85	20.45	20.62
3478	NASDAQ	HSIC	Thu, Aug 27, 2009	20.75	20.79	20.48	20.71
3477	NASDAQ	HSIC	Wed, Aug 26, 2009	20.59	20.86	20.51	20.59
3476	NASDAQ	HSIC	Tue, Aug 25, 2009	20.60	20.83	20.57	20.75
3475	NASDAQ	HSIC	Mon, Aug 24, 2009	20.47	20.61	20.30	20.57
3474	NASDAQ	HSIC	Fri, Aug 21, 2009	20.64	20.75	20.34	20.47
3473	NASDAQ	HSIC	Thu, Aug 20, 2009	19.93	20.56	19.77	20.50
3472	NASDAQ	HSIC	Wed, Aug 19, 2009	19.54	19.99	19.52	19.99
3471	NASDAQ	HSIC	Tue, Aug 18, 2009	19.92	19.92	19.56	19.78
3470	NASDAQ	HSIC	Mon, Aug 17, 2009	19.99	20.24	19.79	19.83
3469	NASDAQ	HSIC	Fri, Aug 14, 2009	20.19	20.37	19.89	20.14
3468	NASDAQ	HSIC	Thu, Aug 13, 2009	20.33	20.47	19.95	20.35
3467	NASDAQ	HSIC	Wed, Aug 12, 2009	19.75	20.48	19.75	20.30
3466	NASDAQ	HSIC	Tue, Aug 11, 2009	19.92	20.11	19.74	19.87
3465	NASDAQ	HSIC	Mon, Aug 10, 2009	19.89	20.06	19.85	20.03
3464	NASDAQ	HSIC	Fri, Aug 7, 2009	19.92	20.14	19.76	20.01
3463	NASDAQ	HSIC	Thu, Aug 6, 2009	19.60	19.83	19.40	19.68
3462	NASDAQ	HSIC	Wed, Aug 5, 2009	19.76	19.79	19.35	19.49
3461	NASDAQ	HSIC	Tue, Aug 4, 2009	20.29	20.47	19.70	19.86
3460	NASDAQ	HSIC	Mon, Aug 3, 2009	20.44	20.57	20.10	20.55
3459	NASDAQ	HSIC	Fri, Jul 31, 2009	20.13	20.38	20.10	20.14
3458	NASDAQ	HSIC	Thu, Jul 30, 2009	19.86	20.28	19.63	20.08
3457	NASDAQ	HSIC	Wed, Jul 29, 2009	19.57	19.93	19.55	19.59
3456	NASDAQ	HSIC	Tue, Jul 28, 2009	19.61	19.89	19.49	19.69
3455	NASDAQ	HSIC	Mon, Jul 27, 2009	19.58	19.82	19.44	19.76
3454	NASDAQ	HSIC	Fri, Jul 24, 2009	19.30	19.70	19.29	19.64
3453	NASDAQ	HSIC	Thu, Jul 23, 2009	18.95	19.44	18.84	19.35
3452	NASDAQ	HSIC	Wed, Jul 22, 2009	19.13	19.26	19.07	19.12
3451	NASDAQ	HSIC	Tue, Jul 21, 2009	18.70	19.08	18.60	19.08
3450	NASDAQ	HSIC	Mon, Jul 20, 2009	18.65	18.79	18.46	18.76
3449	NASDAQ	HSIC	Fri, Jul 17, 2009	18.70	18.71	18.48	18.67
3448	NASDAQ	HSIC	Thu, Jul 16, 2009	18.62	18.79	18.56	18.66
3447	NASDAQ	HSIC	Wed, Jul 15, 2009	18.10	18.71	18.01	18.66
3446	NASDAQ	HSIC	Tue, Jul 14, 2009	17.57	17.96	17.43	17.96
3445	NASDAQ	HSIC	Mon, Jul 13, 2009	17.37	17.67	17.18	17.57
3444	NASDAQ	HSIC	Fri, Jul 10, 2009	17.28	17.45	17.23	17.37
3443	NASDAQ	HSIC	Thu, Jul 9, 2009	17.65	17.65	17.25	17.33
3442	NASDAQ	HSIC	Wed, Jul 8, 2009	17.81	17.83	17.40	17.47
3441	NASDAQ	HSIC	Tue, Jul 7, 2009	17.89	17.99	17.66	17.69
3440	NASDAQ	HSIC	Mon, Jul 6, 2009	18.24	18.34	17.91	17.96
3439	NASDAQ	HSIC	Thu, Jul 2, 2009	18.39	18.39	17.98	18.18
3438	NASDAQ	HSIC	Wed, Jul 1, 2009	18.70	18.78	18.42	18.47
3437	NASDAQ	HSIC	Tue, Jun 30, 2009	18.65	18.81	18.53	18.79
3436	NASDAQ	HSIC	Mon, Jun 29, 2009	18.37	18.80	18.26	18.69
3435	NASDAQ	HSIC	Fri, Jun 26, 2009	18.24	18.70	18.15	18.62
3434	NASDAQ	HSIC	Thu, Jun 25, 2009	17.45	18.44	17.43	18.36
3433	NASDAQ	HSIC	Wed, Jun 24, 2009	17.49	17.62	17.33	17.49
3432	NASDAQ	HSIC	Tue, Jun 23, 2009	17.59	17.69	17.35	17.43
3431	NASDAQ	HSIC	Mon, Jun 22, 2009	17.79	17.79	17.48	17.58
3430	NASDAQ	HSIC	Fri, Jun 19, 2009	18.00	18.19	17.72	17.83
3429	NASDAQ	HSIC	Thu, Jun 18, 2009	17.37	17.86	17.29	17.77
3428	NASDAQ	HSIC	Wed, Jun 17, 2009	17.32	17.57	17.28	17.34
3427	NASDAQ	HSIC	Tue, Jun 16, 2009	17.34	17.50	17.22	17.23
3426	NASDAQ	HSIC	Mon, Jun 15, 2009	17.34	17.42	17.09	17.25
3425	NASDAQ	HSIC	Fri, Jun 12, 2009	17.55	17.59	17.37	17.56
3424	NASDAQ	HSIC	Thu, Jun 11, 2009	17.79	18.01	17.57	17.61
3423	NASDAQ	HSIC	Wed, Jun 10, 2009	17.88	17.90	17.40	17.61
3422	NASDAQ	HSIC	Tue, Jun 9, 2009	17.68	17.78	17.62	17.73
3421	NASDAQ	HSIC	Mon, Jun 8, 2009	17.57	17.79	17.46	17.68
3420	NASDAQ	HSIC	Fri, Jun 5, 2009	17.97	18.23	17.50	17.76
3419	NASDAQ	HSIC	Thu, Jun 4, 2009	18.32	18.37	17.73	17.95
3418	NASDAQ	HSIC	Wed, Jun 3, 2009	18.21	18.35	18.00	18.26
3417	NASDAQ	HSIC	Tue, Jun 2, 2009	18.15	18.57	18.12	18.41
3416	NASDAQ	HSIC	Mon, Jun 1, 2009	17.91	18.36	17.80	18.27
3415	NASDAQ	HSIC	Fri, May 29, 2009	17.58	17.85	17.46	17.85
3414	NASDAQ	HSIC	Thu, May 28, 2009	17.60	17.74	17.45	17.56
3413	NASDAQ	HSIC	Wed, May 27, 2009	17.59	17.72	17.34	17.46
3412	NASDAQ	HSIC	Tue, May 26, 2009	16.98	17.78	16.83	17.78
3411	NASDAQ	HSIC	Fri, May 22, 2009	16.86	17.27	16.86	17.07
3410	NASDAQ	HSIC	Thu, May 21, 2009	17.37	17.47	16.88	17.05
3409	NASDAQ	HSIC	Wed, May 20, 2009	17.69	17.98	17.54	17.55
3408	NASDAQ	HSIC	Tue, May 19, 2009	17.42	17.82	17.42	17.71
3407	NASDAQ	HSIC	Mon, May 18, 2009	17.40	17.63	17.18	17.56
3406	NASDAQ	HSIC	Fri, May 15, 2009	17.52	17.54	17.25	17.34
3405	NASDAQ	HSIC	Thu, May 14, 2009	17.66	17.86	17.47	17.56
3404	NASDAQ	HSIC	Wed, May 13, 2009	17.96	18.12	17.63	17.64
3403	NASDAQ	HSIC	Tue, May 12, 2009	18.13	18.26	17.88	18.05
3402	NASDAQ	HSIC	Mon, May 11, 2009	18.11	18.39	18.03	18.12
3401	NASDAQ	HSIC	Fri, May 8, 2009	17.77	18.42	17.76	18.27
3400	NASDAQ	HSIC	Thu, May 7, 2009	17.34	17.69	17.32	17.57
3399	NASDAQ	HSIC	Wed, May 6, 2009	17.47	17.54	17.13	17.31
3398	NASDAQ	HSIC	Tue, May 5, 2009	17.39	17.63	17.14	17.41
3397	NASDAQ	HSIC	Mon, May 4, 2009	17.22	17.94	16.98	17.90
3396	NASDAQ	HSIC	Fri, May 1, 2009	16.11	16.36	15.93	16.34
3395	NASDAQ	HSIC	Thu, Apr 30, 2009	16.16	16.43	16.00	16.09
3394	NASDAQ	HSIC	Wed, Apr 29, 2009	16.37	16.44	16.20	16.26
3393	NASDAQ	HSIC	Tue, Apr 28, 2009	16.06	16.37	16.06	16.15
3392	NASDAQ	HSIC	Mon, Apr 27, 2009	15.47	16.22	15.47	16.07
3391	NASDAQ	HSIC	Fri, Apr 24, 2009	15.54	15.72	15.42	15.62
3390	NASDAQ	HSIC	Thu, Apr 23, 2009	15.69	15.78	15.35	15.48
3389	NASDAQ	HSIC	Wed, Apr 22, 2009	15.66	16.02	15.48	15.78
3388	NASDAQ	HSIC	Tue, Apr 21, 2009	16.04	16.29	15.69	15.74
3387	NASDAQ	HSIC	Mon, Apr 20, 2009	16.15	16.46	15.97	16.02
3386	NASDAQ	HSIC	Fri, Apr 17, 2009	16.42	16.49	16.22	16.33
3385	NASDAQ	HSIC	Thu, Apr 16, 2009	16.20	16.49	15.94	16.44
3384	NASDAQ	HSIC	Wed, Apr 15, 2009	16.11	16.20	15.87	16.12
3383	NASDAQ	HSIC	Tue, Apr 14, 2009	15.95	16.08	15.83	15.94
3382	NASDAQ	HSIC	Mon, Apr 13, 2009	15.74	16.07	15.68	16.02
3381	NASDAQ	HSIC	Thu, Apr 9, 2009	15.72	16.00	15.67	15.88
3380	NASDAQ	HSIC	Wed, Apr 8, 2009	15.67	15.76	15.40	15.50
3379	NASDAQ	HSIC	Tue, Apr 7, 2009	15.58	15.69	15.43	15.49
3378	NASDAQ	HSIC	Mon, Apr 6, 2009	15.78	15.94	15.60	15.79
3377	NASDAQ	HSIC	Fri, Apr 3, 2009	16.14	16.16	15.71	15.85
3376	NASDAQ	HSIC	Thu, Apr 2, 2009	15.80	16.36	15.78	16.13
3375	NASDAQ	HSIC	Wed, Apr 1, 2009	15.55	15.64	15.20	15.62
3374	NASDAQ	HSIC	Tue, Mar 31, 2009	15.71	15.91	15.51	15.67
3373	NASDAQ	HSIC	Mon, Mar 30, 2009	15.53	15.65	15.34	15.48
3372	NASDAQ	HSIC	Fri, Mar 27, 2009	15.72	15.91	15.53	15.68
3371	NASDAQ	HSIC	Thu, Mar 26, 2009	15.46	15.87	15.29	15.86
3370	NASDAQ	HSIC	Wed, Mar 25, 2009	15.18	15.80	15.11	15.49
3369	NASDAQ	HSIC	Tue, Mar 24, 2009	15.15	15.30	15.03	15.02
3368	NASDAQ	HSIC	Mon, Mar 23, 2009	14.98	15.35	14.79	15.35
3367	NASDAQ	HSIC	Fri, Mar 20, 2009	14.73	14.94	14.53	14.61
3366	NASDAQ	HSIC	Thu, Mar 19, 2009	15.10	15.11	14.50	14.65
3365	NASDAQ	HSIC	Wed, Mar 18, 2009	14.89	15.35	14.78	15.01
3364	NASDAQ	HSIC	Tue, Mar 17, 2009	14.61	15.20	14.50	14.91
3363	NASDAQ	HSIC	Mon, Mar 16, 2009	14.82	14.91	14.50	14.50
3362	NASDAQ	HSIC	Fri, Mar 13, 2009	14.59	14.77	14.43	14.73
3361	NASDAQ	HSIC	Thu, Mar 12, 2009	13.84	14.62	13.84	14.59
3360	NASDAQ	HSIC	Wed, Mar 11, 2009	13.91	14.12	13.63	13.82
3359	NASDAQ	HSIC	Tue, Mar 10, 2009	13.66	13.93	13.47	13.93
3358	NASDAQ	HSIC	Mon, Mar 9, 2009	13.31	13.62	13.31	13.50
3357	NASDAQ	HSIC	Fri, Mar 6, 2009	13.45	13.55	13.15	13.42
3356	NASDAQ	HSIC	Thu, Mar 5, 2009	13.71	13.88	13.32	13.42
3355	NASDAQ	HSIC	Wed, Mar 4, 2009	13.80	14.07	13.62	13.88
3354	NASDAQ	HSIC	Tue, Mar 3, 2009	13.90	14.07	13.63	13.72
3353	NASDAQ	HSIC	Mon, Mar 2, 2009	14.15	14.32	13.75	13.75
3352	NASDAQ	HSIC	Fri, Feb 27, 2009	14.18	14.73	14.11	14.38
3351	NASDAQ	HSIC	Thu, Feb 26, 2009	14.68	14.68	14.18	14.22
3350	NASDAQ	HSIC	Wed, Feb 25, 2009	14.93	15.11	14.42	14.58
3349	NASDAQ	HSIC	Tue, Feb 24, 2009	14.13	15.18	14.13	15.12
3348	NASDAQ	HSIC	Mon, Feb 23, 2009	14.47	14.53	14.11	14.12
3347	NASDAQ	HSIC	Fri, Feb 20, 2009	14.95	14.95	14.31	14.40
3346	NASDAQ	HSIC	Thu, Feb 19, 2009	14.77	15.10	14.66	14.99
3345	NASDAQ	HSIC	Wed, Feb 18, 2009	14.45	14.66	14.29	14.45
3344	NASDAQ	HSIC	Tue, Feb 17, 2009	14.55	14.66	14.28	14.49
3343	NASDAQ	HSIC	Fri, Feb 13, 2009	14.95	15.11	14.74	14.86
3342	NASDAQ	HSIC	Thu, Feb 12, 2009	14.60	14.98	14.49	14.97
3341	NASDAQ	HSIC	Wed, Feb 11, 2009	14.89	15.09	14.73	14.81
3340	NASDAQ	HSIC	Tue, Feb 10, 2009	15.42	15.42	14.78	14.79
3339	NASDAQ	HSIC	Mon, Feb 9, 2009	15.28	15.44	15.15	15.42
3338	NASDAQ	HSIC	Fri, Feb 6, 2009	14.94	15.42	14.68	15.37
3337	NASDAQ	HSIC	Thu, Feb 5, 2009	14.50	14.99	14.14	14.89
3336	NASDAQ	HSIC	Wed, Feb 4, 2009	15.00	15.23	14.73	14.83
3335	NASDAQ	HSIC	Tue, Feb 3, 2009	14.84	15.03	14.55	14.98
3334	NASDAQ	HSIC	Mon, Feb 2, 2009	14.60	14.88	14.53	14.84
3333	NASDAQ	HSIC	Fri, Jan 30, 2009	14.97	15.15	14.63	14.67
3332	NASDAQ	HSIC	Thu, Jan 29, 2009	15.31	15.47	14.84	14.99
3331	NASDAQ	HSIC	Wed, Jan 28, 2009	14.91	15.49	14.70	15.36
3330	NASDAQ	HSIC	Tue, Jan 27, 2009	14.79	15.00	14.74	14.77
3329	NASDAQ	HSIC	Mon, Jan 26, 2009	14.34	14.89	14.27	14.69
3328	NASDAQ	HSIC	Fri, Jan 23, 2009	14.24	14.42	14.08	14.27
3327	NASDAQ	HSIC	Thu, Jan 22, 2009	14.23	14.54	14.09	14.41
3326	NASDAQ	HSIC	Wed, Jan 21, 2009	14.09	14.51	13.93	14.47
3325	NASDAQ	HSIC	Tue, Jan 20, 2009	14.13	14.51	13.80	13.81
3324	NASDAQ	HSIC	Fri, Jan 16, 2009	14.45	14.47	14.19	14.32
3323	NASDAQ	HSIC	Thu, Jan 15, 2009	14.20	14.44	14.00	14.39
3322	NASDAQ	HSIC	Wed, Jan 14, 2009	14.33	14.45	14.14	14.22
3321	NASDAQ	HSIC	Tue, Jan 13, 2009	14.27	14.62	14.17	14.54
3320	NASDAQ	HSIC	Mon, Jan 12, 2009	14.43	14.48	14.13	14.26
3319	NASDAQ	HSIC	Fri, Jan 9, 2009	14.50	14.53	14.11	14.40
3318	NASDAQ	HSIC	Thu, Jan 8, 2009	14.48	14.63	14.29	14.49
3317	NASDAQ	HSIC	Wed, Jan 7, 2009	14.53	14.70	14.38	14.49
3316	NASDAQ	HSIC	Tue, Jan 6, 2009	15.00	15.17	14.59	14.78
3315	NASDAQ	HSIC	Mon, Jan 5, 2009	14.80	15.02	14.46	14.89
3314	NASDAQ	HSIC	Fri, Jan 2, 2009	14.31	14.94	14.18	14.89
3313	NASDAQ	HSIC	Wed, Dec 31, 2008	14.28	14.50	14.24	14.38
3312	NASDAQ	HSIC	Tue, Dec 30, 2008	13.75	14.21	13.68	14.19
3311	NASDAQ	HSIC	Mon, Dec 29, 2008	13.90	13.92	13.64	13.75
3310	NASDAQ	HSIC	Fri, Dec 26, 2008	13.95	14.18	13.73	13.87
3309	NASDAQ	HSIC	Wed, Dec 24, 2008	13.92	14.02	13.75	13.93
3308	NASDAQ	HSIC	Tue, Dec 23, 2008	13.89	14.19	13.85	13.92
3307	NASDAQ	HSIC	Mon, Dec 22, 2008	13.89	14.04	13.58	13.84
3306	NASDAQ	HSIC	Fri, Dec 19, 2008	13.36	14.09	13.36	13.64
3305	NASDAQ	HSIC	Thu, Dec 18, 2008	13.59	13.87	13.33	13.80
3304	NASDAQ	HSIC	Wed, Dec 17, 2008	13.52	13.65	13.33	13.45
3303	NASDAQ	HSIC	Tue, Dec 16, 2008	13.53	13.80	13.32	13.78
3302	NASDAQ	HSIC	Mon, Dec 15, 2008	13.31	13.46	12.95	13.37
3301	NASDAQ	HSIC	Fri, Dec 12, 2008	13.30	13.33	12.79	13.31
3300	NASDAQ	HSIC	Thu, Dec 11, 2008	12.90	13.40	12.90	13.02
3299	NASDAQ	HSIC	Wed, Dec 10, 2008	13.02	13.13	12.72	13.06
3298	NASDAQ	HSIC	Tue, Dec 9, 2008	13.33	13.55	12.86	12.96
3297	NASDAQ	HSIC	Mon, Dec 8, 2008	13.51	13.81	13.25	13.42
3296	NASDAQ	HSIC	Fri, Dec 5, 2008	12.91	13.44	12.61	13.43
3295	NASDAQ	HSIC	Thu, Dec 4, 2008	13.47	13.52	12.69	13.02
3294	NASDAQ	HSIC	Wed, Dec 3, 2008	13.25	13.99	13.25	13.73
3293	NASDAQ	HSIC	Tue, Dec 2, 2008	13.28	13.72	13.20	13.70
3292	NASDAQ	HSIC	Mon, Dec 1, 2008	13.79	13.96	12.99	13.05
3291	NASDAQ	HSIC	Fri, Nov 28, 2008	14.07	14.17	13.77	14.00
3290	NASDAQ	HSIC	Wed, Nov 26, 2008	13.51	14.11	13.37	14.11
3289	NASDAQ	HSIC	Tue, Nov 25, 2008	14.05	14.35	13.49	13.79
3288	NASDAQ	HSIC	Mon, Nov 24, 2008	13.72	14.15	13.56	13.97
3287	NASDAQ	HSIC	Fri, Nov 21, 2008	13.09	13.64	12.57	13.43
3286	NASDAQ	HSIC	Thu, Nov 20, 2008	14.11	14.11	12.97	12.97
3285	NASDAQ	HSIC	Wed, Nov 19, 2008	15.62	15.96	14.44	14.46
3284	NASDAQ	HSIC	Tue, Nov 18, 2008	15.85	15.97	15.20	15.65
3283	NASDAQ	HSIC	Mon, Nov 17, 2008	15.94	16.05	15.64	15.73
3282	NASDAQ	HSIC	Fri, Nov 14, 2008	16.64	17.16	15.99	16.01
3281	NASDAQ	HSIC	Thu, Nov 13, 2008	16.18	16.99	15.85	16.97
3280	NASDAQ	HSIC	Wed, Nov 12, 2008	16.62	16.95	16.17	16.20
3279	NASDAQ	HSIC	Tue, Nov 11, 2008	16.82	17.20	16.46	16.87
3278	NASDAQ	HSIC	Mon, Nov 10, 2008	17.38	17.64	16.88	17.00
3277	NASDAQ	HSIC	Fri, Nov 7, 2008	16.48	17.05	16.39	17.05
3276	NASDAQ	HSIC	Thu, Nov 6, 2008	16.07	16.69	16.07	16.38
3275	NASDAQ	HSIC	Wed, Nov 5, 2008	16.50	17.13	16.19	16.32
3274	NASDAQ	HSIC	Tue, Nov 4, 2008	18.39	18.61	17.89	18.13
3273	NASDAQ	HSIC	Mon, Nov 3, 2008	18.30	18.65	18.04	18.35
3272	NASDAQ	HSIC	Fri, Oct 31, 2008	18.19	18.62	18.06	18.35
3271	NASDAQ	HSIC	Thu, Oct 30, 2008	18.40	18.94	17.85	18.21
3270	NASDAQ	HSIC	Wed, Oct 29, 2008	17.75	18.67	17.34	18.05
3269	NASDAQ	HSIC	Tue, Oct 28, 2008	16.89	17.58	16.26	17.27
3268	NASDAQ	HSIC	Mon, Oct 27, 2008	16.97	17.48	16.56	16.62
3267	NASDAQ	HSIC	Fri, Oct 24, 2008	16.85	18.19	16.67	17.23
3266	NASDAQ	HSIC	Thu, Oct 23, 2008	17.74	18.57	16.72	17.41
3265	NASDAQ	HSIC	Wed, Oct 22, 2008	18.32	18.44	17.38	17.71
3264	NASDAQ	HSIC	Tue, Oct 21, 2008	18.88	19.20	18.41	18.46
3263	NASDAQ	HSIC	Mon, Oct 20, 2008	18.28	18.77	18.09	18.76
3262	NASDAQ	HSIC	Fri, Oct 17, 2008	17.78	18.98	17.40	18.27
3261	NASDAQ	HSIC	Thu, Oct 16, 2008	16.92	18.32	16.69	18.28
3260	NASDAQ	HSIC	Wed, Oct 15, 2008	18.17	19.11	16.99	16.99
3259	NASDAQ	HSIC	Tue, Oct 14, 2008	18.72	19.14	18.10	18.36
3258	NASDAQ	HSIC	Mon, Oct 13, 2008	17.57	18.74	17.25	18.73
3257	NASDAQ	HSIC	Fri, Oct 10, 2008	17.37	18.20	16.05	17.27
3256	NASDAQ	HSIC	Thu, Oct 9, 2008	19.24	19.50	17.65	17.74
3255	NASDAQ	HSIC	Wed, Oct 8, 2008	19.46	20.00	19.15	19.23
3254	NASDAQ	HSIC	Tue, Oct 7, 2008	20.48	20.73	19.66	19.66
3253	NASDAQ	HSIC	Mon, Oct 6, 2008	20.57	21.21	19.52	20.30
3252	NASDAQ	HSIC	Fri, Oct 3, 2008	21.58	21.76	20.82	20.91
3251	NASDAQ	HSIC	Thu, Oct 2, 2008	21.37	21.82	21.17	21.40
3250	NASDAQ	HSIC	Wed, Oct 1, 2008	21.06	21.68	21.06	21.38
3249	NASDAQ	HSIC	Tue, Sep 30, 2008	21.03	21.10	20.28	21.10
3248	NASDAQ	HSIC	Mon, Sep 29, 2008	21.15	21.71	20.20	20.24
3247	NASDAQ	HSIC	Fri, Sep 26, 2008	20.77	21.62	20.77	21.48
3246	NASDAQ	HSIC	Thu, Sep 25, 2008	20.83	21.33	20.83	21.20
3245	NASDAQ	HSIC	Wed, Sep 24, 2008	20.93	21.15	20.55	20.79
3244	NASDAQ	HSIC	Tue, Sep 23, 2008	20.98	21.31	20.85	20.96
3243	NASDAQ	HSIC	Mon, Sep 22, 2008	21.30	21.55	20.93	20.98
3242	NASDAQ	HSIC	Fri, Sep 19, 2008	22.29	23.01	21.39	21.51
3241	NASDAQ	HSIC	Thu, Sep 18, 2008	22.36	22.36	20.90	21.66
3240	NASDAQ	HSIC	Wed, Sep 17, 2008	22.06	22.38	21.12	21.14
3239	NASDAQ	HSIC	Tue, Sep 16, 2008	22.86	23.16	21.90	22.30
3238	NASDAQ	HSIC	Mon, Sep 15, 2008	22.35	23.13	22.35	22.65
3237	NASDAQ	HSIC	Fri, Sep 12, 2008	22.59	23.22	22.59	23.02
3236	NASDAQ	HSIC	Thu, Sep 11, 2008	22.70	23.29	22.35	23.26
3235	NASDAQ	HSIC	Wed, Sep 10, 2008	22.90	23.12	22.40	22.84
3234	NASDAQ	HSIC	Tue, Sep 9, 2008	22.67	22.87	22.64	22.74
3233	NASDAQ	HSIC	Mon, Sep 8, 2008	22.66	22.82	22.32	22.63
3232	NASDAQ	HSIC	Fri, Sep 5, 2008	22.45	22.91	22.25	22.46
3231	NASDAQ	HSIC	Thu, Sep 4, 2008	22.81	22.97	22.62	22.62
3230	NASDAQ	HSIC	Wed, Sep 3, 2008	23.04	23.22	22.89	22.99
3229	NASDAQ	HSIC	Tue, Sep 2, 2008	23.24	23.46	22.93	23.09
3228	NASDAQ	HSIC	Fri, Aug 29, 2008	23.27	23.34	22.82	22.92
3227	NASDAQ	HSIC	Thu, Aug 28, 2008	23.18	23.28	23.07	23.25
3226	NASDAQ	HSIC	Wed, Aug 27, 2008	22.96	23.14	22.89	22.99
3225	NASDAQ	HSIC	Tue, Aug 26, 2008	22.77	23.10	22.73	22.97
3224	NASDAQ	HSIC	Mon, Aug 25, 2008	23.18	23.18	22.55	22.72
3223	NASDAQ	HSIC	Fri, Aug 22, 2008	23.01	23.24	22.97	23.21
3222	NASDAQ	HSIC	Thu, Aug 21, 2008	23.05	23.11	22.66	22.98
3221	NASDAQ	HSIC	Wed, Aug 20, 2008	23.20	23.31	22.98	23.18
3220	NASDAQ	HSIC	Tue, Aug 19, 2008	23.29	23.51	23.09	23.16
3219	NASDAQ	HSIC	Mon, Aug 18, 2008	23.50	23.68	23.21	23.29
3218	NASDAQ	HSIC	Fri, Aug 15, 2008	23.58	23.62	23.31	23.53
3217	NASDAQ	HSIC	Thu, Aug 14, 2008	23.26	23.59	23.20	23.44
3216	NASDAQ	HSIC	Wed, Aug 13, 2008	23.36	23.55	23.23	23.42
3215	NASDAQ	HSIC	Tue, Aug 12, 2008	23.43	23.64	23.02	23.27
3214	NASDAQ	HSIC	Mon, Aug 11, 2008	23.38	23.66	23.16	23.50
3213	NASDAQ	HSIC	Fri, Aug 8, 2008	22.77	23.45	22.77	23.44
3212	NASDAQ	HSIC	Thu, Aug 7, 2008	23.06	23.34	22.78	22.85
3211	NASDAQ	HSIC	Wed, Aug 6, 2008	22.90	23.22	22.42	23.05
3210	NASDAQ	HSIC	Tue, Aug 5, 2008	21.26	23.05	21.17	23.00
3209	NASDAQ	HSIC	Mon, Aug 4, 2008	20.75	21.12	20.52	20.96
3208	NASDAQ	HSIC	Fri, Aug 1, 2008	21.09	21.17	20.58	20.68
3207	NASDAQ	HSIC	Thu, Jul 31, 2008	20.86	21.11	20.71	20.99
3206	NASDAQ	HSIC	Wed, Jul 30, 2008	20.97	21.20	20.79	20.91
3205	NASDAQ	HSIC	Tue, Jul 29, 2008	20.80	21.19	20.71	20.99
3204	NASDAQ	HSIC	Mon, Jul 28, 2008	20.93	20.98	20.60	20.66
3203	NASDAQ	HSIC	Fri, Jul 25, 2008	21.11	21.26	20.88	20.93
3202	NASDAQ	HSIC	Thu, Jul 24, 2008	21.37	21.40	21.05	21.20
3201	NASDAQ	HSIC	Wed, Jul 23, 2008	21.51	21.55	21.20	21.39
3200	NASDAQ	HSIC	Tue, Jul 22, 2008	21.11	21.45	21.11	21.42
3199	NASDAQ	HSIC	Mon, Jul 21, 2008	21.28	21.29	21.08	21.15
3198	NASDAQ	HSIC	Fri, Jul 18, 2008	21.09	21.75	21.09	21.26
3197	NASDAQ	HSIC	Thu, Jul 17, 2008	20.40	21.36	20.40	21.16
3196	NASDAQ	HSIC	Wed, Jul 16, 2008	20.25	20.38	20.02	20.33
3195	NASDAQ	HSIC	Tue, Jul 15, 2008	19.92	20.43	19.92	20.19
3194	NASDAQ	HSIC	Mon, Jul 14, 2008	20.41	20.44	19.95	20.01
3193	NASDAQ	HSIC	Fri, Jul 11, 2008	19.92	20.38	19.87	20.26
3192	NASDAQ	HSIC	Thu, Jul 10, 2008	20.12	20.47	19.92	20.13
3191	NASDAQ	HSIC	Wed, Jul 9, 2008	20.20	20.48	20.10	20.14
3190	NASDAQ	HSIC	Tue, Jul 8, 2008	19.28	20.22	19.28	20.21
3189	NASDAQ	HSIC	Mon, Jul 7, 2008	19.70	19.92	19.18	19.38
3188	NASDAQ	HSIC	Thu, Jul 3, 2008	19.82	19.93	19.63	19.74
3187	NASDAQ	HSIC	Wed, Jul 2, 2008	19.75	20.00	19.62	19.67
3186	NASDAQ	HSIC	Tue, Jul 1, 2008	20.13	20.23	19.73	19.82
3185	NASDAQ	HSIC	Mon, Jun 30, 2008	20.10	20.34	20.09	20.21
3184	NASDAQ	HSIC	Fri, Jun 27, 2008	20.50	20.65	20.13	20.15
3183	NASDAQ	HSIC	Thu, Jun 26, 2008	20.40	20.64	20.34	20.44
3182	NASDAQ	HSIC	Wed, Jun 25, 2008	20.19	20.66	20.02	20.54
3181	NASDAQ	HSIC	Tue, Jun 24, 2008	20.03	20.13	19.89	20.06
3180	NASDAQ	HSIC	Mon, Jun 23, 2008	20.21	20.47	20.09	20.17
3179	NASDAQ	HSIC	Fri, Jun 20, 2008	19.99	20.33	19.99	20.20
3178	NASDAQ	HSIC	Thu, Jun 19, 2008	20.10	20.26	19.89	20.16
3177	NASDAQ	HSIC	Wed, Jun 18, 2008	20.47	20.47	20.09	20.19
3176	NASDAQ	HSIC	Tue, Jun 17, 2008	20.70	20.73	20.41	20.48
3175	NASDAQ	HSIC	Mon, Jun 16, 2008	20.66	20.86	20.48	20.73
3174	NASDAQ	HSIC	Fri, Jun 13, 2008	20.76	20.88	20.65	20.83
3173	NASDAQ	HSIC	Thu, Jun 12, 2008	20.91	20.94	20.51	20.55
3172	NASDAQ	HSIC	Wed, Jun 11, 2008	20.92	20.92	20.72	20.76
3171	NASDAQ	HSIC	Tue, Jun 10, 2008	21.14	21.20	20.89	20.98
3170	NASDAQ	HSIC	Mon, Jun 9, 2008	21.49	21.49	20.95	21.15
3169	NASDAQ	HSIC	Fri, Jun 6, 2008	21.88	22.02	21.51	21.51
3168	NASDAQ	HSIC	Thu, Jun 5, 2008	21.79	22.04	21.59	22.04
3167	NASDAQ	HSIC	Wed, Jun 4, 2008	21.32	21.99	21.32	21.89
3166	NASDAQ	HSIC	Tue, Jun 3, 2008	21.50	21.66	21.22	21.35
3165	NASDAQ	HSIC	Mon, Jun 2, 2008	21.78	21.91	21.17	21.36
3164	NASDAQ	HSIC	Fri, May 30, 2008	21.78	21.96	21.54	21.84
3163	NASDAQ	HSIC	Thu, May 29, 2008	21.60	21.97	21.56	21.88
3162	NASDAQ	HSIC	Wed, May 28, 2008	21.77	21.79	21.47	21.64
3161	NASDAQ	HSIC	Tue, May 27, 2008	21.54	21.75	21.33	21.75
3160	NASDAQ	HSIC	Fri, May 23, 2008	21.72	21.72	21.36	21.45
3159	NASDAQ	HSIC	Thu, May 22, 2008	21.49	21.91	21.28	21.84
3158	NASDAQ	HSIC	Wed, May 21, 2008	21.48	21.84	21.40	21.44
3157	NASDAQ	HSIC	Tue, May 20, 2008	21.59	21.94	21.40	21.54
3156	NASDAQ	HSIC	Mon, May 19, 2008	21.91	21.99	21.59	21.61
3155	NASDAQ	HSIC	Fri, May 16, 2008	22.15	22.15	21.71	21.98
3154	NASDAQ	HSIC	Thu, May 15, 2008	21.70	22.12	21.59	22.03
3153	NASDAQ	HSIC	Wed, May 14, 2008	21.53	21.95	21.43	21.77
3152	NASDAQ	HSIC	Tue, May 13, 2008	21.36	21.54	21.24	21.49
3151	NASDAQ	HSIC	Mon, May 12, 2008	21.59	21.59	21.29	21.50
3150	NASDAQ	HSIC	Fri, May 9, 2008	21.49	21.64	21.35	21.62
3149	NASDAQ	HSIC	Thu, May 8, 2008	21.70	21.77	21.47	21.64
3148	NASDAQ	HSIC	Wed, May 7, 2008	22.02	22.07	21.53	21.58
3147	NASDAQ	HSIC	Tue, May 6, 2008	22.12	22.54	21.40	21.93
3146	NASDAQ	HSIC	Mon, May 5, 2008	22.06	22.44	21.98	22.40
3145	NASDAQ	HSIC	Fri, May 2, 2008	22.42	22.54	21.93	22.07
3144	NASDAQ	HSIC	Thu, May 1, 2008	21.95	22.39	21.95	22.32
3143	NASDAQ	HSIC	Wed, Apr 30, 2008	21.79	22.01	21.64	21.70
3142	NASDAQ	HSIC	Tue, Apr 29, 2008	21.63	21.75	21.56	21.69
3141	NASDAQ	HSIC	Mon, Apr 28, 2008	21.37	21.86	21.37	21.76
3140	NASDAQ	HSIC	Fri, Apr 25, 2008	21.03	21.45	20.88	21.38
3139	NASDAQ	HSIC	Thu, Apr 24, 2008	21.60	21.61	20.76	21.05
3138	NASDAQ	HSIC	Wed, Apr 23, 2008	21.20	21.39	20.99	21.35
3137	NASDAQ	HSIC	Tue, Apr 22, 2008	21.19	21.29	20.68	21.07
3136	NASDAQ	HSIC	Mon, Apr 21, 2008	21.36	21.55	21.20	21.39
3135	NASDAQ	HSIC	Fri, Apr 18, 2008	21.72	21.93	21.41	21.46
3134	NASDAQ	HSIC	Thu, Apr 17, 2008	21.76	21.90	20.96	21.28
3133	NASDAQ	HSIC	Wed, Apr 16, 2008	21.37	21.89	21.35	21.86
3132	NASDAQ	HSIC	Tue, Apr 15, 2008	21.32	21.43	21.17	21.33
3131	NASDAQ	HSIC	Mon, Apr 14, 2008	21.65	22.04	21.26	21.32
3130	NASDAQ	HSIC	Fri, Apr 11, 2008	22.02	22.32	21.72	21.74
3129	NASDAQ	HSIC	Thu, Apr 10, 2008	22.27	22.27	21.96	22.24
3128	NASDAQ	HSIC	Wed, Apr 9, 2008	22.66	22.73	22.31	22.38
3127	NASDAQ	HSIC	Tue, Apr 8, 2008	22.57	22.70	22.40	22.58
3126	NASDAQ	HSIC	Mon, Apr 7, 2008	22.73	22.87	22.47	22.69
3125	NASDAQ	HSIC	Fri, Apr 4, 2008	22.61	22.82	22.54	22.69
3124	NASDAQ	HSIC	Thu, Apr 3, 2008	22.85	22.96	22.60	22.66
3123	NASDAQ	HSIC	Wed, Apr 2, 2008	23.27	23.29	22.83	22.92
3122	NASDAQ	HSIC	Tue, Apr 1, 2008	22.69	23.27	22.56	23.19
3121	NASDAQ	HSIC	Mon, Mar 31, 2008	22.36	22.51	22.09	22.50
3120	NASDAQ	HSIC	Fri, Mar 28, 2008	22.51	22.69	22.19	22.22
3119	NASDAQ	HSIC	Thu, Mar 27, 2008	22.46	22.68	22.11	22.40
3118	NASDAQ	HSIC	Wed, Mar 26, 2008	22.48	22.53	22.13	22.37
3117	NASDAQ	HSIC	Tue, Mar 25, 2008	22.47	22.71	22.39	22.54
3116	NASDAQ	HSIC	Mon, Mar 24, 2008	22.50	22.64	22.35	22.39
3115	NASDAQ	HSIC	Thu, Mar 20, 2008	22.34	22.61	22.28	22.51
3114	NASDAQ	HSIC	Wed, Mar 19, 2008	22.44	22.71	22.27	22.28
3113	NASDAQ	HSIC	Tue, Mar 18, 2008	22.18	22.38	21.93	22.37
3112	NASDAQ	HSIC	Mon, Mar 17, 2008	21.75	22.19	21.66	21.86
3111	NASDAQ	HSIC	Fri, Mar 14, 2008	22.61	22.62	21.87	22.03
3110	NASDAQ	HSIC	Thu, Mar 13, 2008	22.06	22.57	21.98	22.55
3109	NASDAQ	HSIC	Wed, Mar 12, 2008	22.46	22.62	22.18	22.22
3108	NASDAQ	HSIC	Tue, Mar 11, 2008	22.55	22.58	22.03	22.34
3107	NASDAQ	HSIC	Mon, Mar 10, 2008	22.46	22.49	22.20	22.30
3106	NASDAQ	HSIC	Fri, Mar 7, 2008	22.81	22.91	22.41	22.50
3105	NASDAQ	HSIC	Thu, Mar 6, 2008	23.02	23.29	22.83	22.84
3104	NASDAQ	HSIC	Wed, Mar 5, 2008	23.60	23.61	23.04	23.09
3103	NASDAQ	HSIC	Tue, Mar 4, 2008	23.44	23.54	23.11	23.47
3102	NASDAQ	HSIC	Mon, Mar 3, 2008	23.28	23.67	23.27	23.47
3101	NASDAQ	HSIC	Fri, Feb 29, 2008	23.81	23.81	23.36	23.45
3100	NASDAQ	HSIC	Thu, Feb 28, 2008	23.66	24.00	23.62	23.94
3099	NASDAQ	HSIC	Wed, Feb 27, 2008	24.32	24.32	23.65	23.81
3098	NASDAQ	HSIC	Tue, Feb 26, 2008	23.81	24.33	23.68	24.21
3097	NASDAQ	HSIC	Mon, Feb 25, 2008	23.33	23.82	22.86	23.78
3096	NASDAQ	HSIC	Fri, Feb 22, 2008	23.82	23.87	23.38	23.67
3095	NASDAQ	HSIC	Thu, Feb 21, 2008	24.07	24.14	23.58	23.65
3094	NASDAQ	HSIC	Wed, Feb 20, 2008	23.45	24.06	23.37	24.03
3093	NASDAQ	HSIC	Tue, Feb 19, 2008	23.66	23.85	23.44	23.51
3092	NASDAQ	HSIC	Fri, Feb 15, 2008	23.49	23.59	23.04	23.30
3091	NASDAQ	HSIC	Thu, Feb 14, 2008	23.45	23.73	23.40	23.60
3090	NASDAQ	HSIC	Wed, Feb 13, 2008	23.32	23.50	23.24	23.40
3089	NASDAQ	HSIC	Tue, Feb 12, 2008	23.15	23.43	23.05	23.15
3088	NASDAQ	HSIC	Mon, Feb 11, 2008	22.79	23.12	22.61	22.99
3087	NASDAQ	HSIC	Fri, Feb 8, 2008	22.49	22.76	22.49	22.69
3086	NASDAQ	HSIC	Thu, Feb 7, 2008	22.15	22.58	22.14	22.51
3085	NASDAQ	HSIC	Wed, Feb 6, 2008	22.53	22.53	22.11	22.15
3084	NASDAQ	HSIC	Tue, Feb 5, 2008	22.34	23.05	22.26	22.29
3083	NASDAQ	HSIC	Mon, Feb 4, 2008	22.66	23.11	22.63	22.73
3082	NASDAQ	HSIC	Fri, Feb 1, 2008	22.76	23.04	22.66	22.73
3081	NASDAQ	HSIC	Thu, Jan 31, 2008	22.22	22.84	22.15	22.78
3080	NASDAQ	HSIC	Wed, Jan 30, 2008	22.81	22.81	22.29	22.31
3079	NASDAQ	HSIC	Tue, Jan 29, 2008	22.93	23.00	22.54	22.84
3078	NASDAQ	HSIC	Mon, Jan 28, 2008	22.93	23.13	22.69	22.84
3077	NASDAQ	HSIC	Fri, Jan 25, 2008	23.85	23.85	22.71	22.93
3076	NASDAQ	HSIC	Thu, Jan 24, 2008	23.76	23.88	23.21	23.47
3075	NASDAQ	HSIC	Wed, Jan 23, 2008	23.61	23.91	23.42	23.89
3074	NASDAQ	HSIC	Tue, Jan 22, 2008	24.05	24.25	23.56	23.83
3073	NASDAQ	HSIC	Fri, Jan 18, 2008	24.48	24.78	24.40	24.65
3072	NASDAQ	HSIC	Thu, Jan 17, 2008	24.65	24.93	24.41	24.55
3071	NASDAQ	HSIC	Wed, Jan 16, 2008	24.13	24.94	23.97	24.57
3070	NASDAQ	HSIC	Tue, Jan 15, 2008	23.93	24.27	23.93	24.16
3069	NASDAQ	HSIC	Mon, Jan 14, 2008	23.95	24.07	23.74	24.05
3068	NASDAQ	HSIC	Fri, Jan 11, 2008	24.00	24.19	23.71	23.89
3067	NASDAQ	HSIC	Thu, Jan 10, 2008	24.02	24.22	23.65	24.12
3066	NASDAQ	HSIC	Wed, Jan 9, 2008	23.62	23.96	23.33	23.92
3065	NASDAQ	HSIC	Tue, Jan 8, 2008	23.16	23.87	22.99	23.60
3064	NASDAQ	HSIC	Mon, Jan 7, 2008	22.97	23.35	22.90	23.10
3063	NASDAQ	HSIC	Fri, Jan 4, 2008	23.27	23.33	22.98	23.09
3062	NASDAQ	HSIC	Thu, Jan 3, 2008	23.24	23.44	23.16	23.34
3061	NASDAQ	HSIC	Wed, Jan 2, 2008	24.28	24.45	23.17	23.23
3060	NASDAQ	HSIC	Mon, Dec 31, 2007	24.26	24.34	24.07	24.07
3059	NASDAQ	HSIC	Fri, Dec 28, 2007	24.48	24.48	24.17	24.32
3058	NASDAQ	HSIC	Thu, Dec 27, 2007	24.56	24.56	24.26	24.31
3057	NASDAQ	HSIC	Wed, Dec 26, 2007	24.30	24.51	24.09	24.49
3056	NASDAQ	HSIC	Mon, Dec 24, 2007	24.25	24.53	24.11	24.47
3055	NASDAQ	HSIC	Fri, Dec 21, 2007	24.44	24.77	24.01	24.25
3054	NASDAQ	HSIC	Thu, Dec 20, 2007	23.66	23.83	23.40	23.82
3053	NASDAQ	HSIC	Wed, Dec 19, 2007	23.75	23.83	23.40	23.58
3052	NASDAQ	HSIC	Tue, Dec 18, 2007	23.56	23.86	23.42	23.80
3051	NASDAQ	HSIC	Mon, Dec 17, 2007	23.89	23.89	23.27	23.27
3050	NASDAQ	HSIC	Fri, Dec 14, 2007	24.05	24.23	23.89	23.92
3049	NASDAQ	HSIC	Thu, Dec 13, 2007	24.00	24.25	23.73	24.24
3048	NASDAQ	HSIC	Wed, Dec 12, 2007	24.11	24.11	23.65	23.88
3047	NASDAQ	HSIC	Tue, Dec 11, 2007	24.22	24.49	23.85	23.85
3046	NASDAQ	HSIC	Mon, Dec 10, 2007	24.02	24.24	23.73	24.21
3045	NASDAQ	HSIC	Fri, Dec 7, 2007	23.61	23.99	23.54	23.93
3044	NASDAQ	HSIC	Thu, Dec 6, 2007	23.24	23.67	23.21	23.67
3043	NASDAQ	HSIC	Wed, Dec 5, 2007	22.95	23.25	22.70	23.16
3042	NASDAQ	HSIC	Tue, Dec 4, 2007	22.24	22.80	22.09	22.78
3041	NASDAQ	HSIC	Mon, Dec 3, 2007	23.01	23.03	22.50	22.51
3040	NASDAQ	HSIC	Fri, Nov 30, 2007	22.94	23.21	22.67	23.18
3039	NASDAQ	HSIC	Thu, Nov 29, 2007	22.76	22.94	22.47	22.83
3038	NASDAQ	HSIC	Wed, Nov 28, 2007	22.70	22.99	22.67	22.91
3037	NASDAQ	HSIC	Tue, Nov 27, 2007	21.90	22.71	21.84	22.66
3036	NASDAQ	HSIC	Mon, Nov 26, 2007	22.15	22.20	21.75	21.86
3035	NASDAQ	HSIC	Fri, Nov 23, 2007	22.14	22.32	21.95	22.15
3034	NASDAQ	HSIC	Wed, Nov 21, 2007	22.56	22.62	21.82	22.08
3033	NASDAQ	HSIC	Tue, Nov 20, 2007	22.90	23.10	22.34	22.77
3032	NASDAQ	HSIC	Mon, Nov 19, 2007	22.81	22.94	22.60	22.90
3031	NASDAQ	HSIC	Fri, Nov 16, 2007	22.93	23.16	22.64	22.84
3030	NASDAQ	HSIC	Thu, Nov 15, 2007	22.67	23.13	22.57	22.77
3029	NASDAQ	HSIC	Wed, Nov 14, 2007	23.13	23.22	22.64	22.66
3028	NASDAQ	HSIC	Tue, Nov 13, 2007	23.58	23.90	22.95	23.09
3027	NASDAQ	HSIC	Mon, Nov 12, 2007	23.13	23.87	23.13	23.52
3026	NASDAQ	HSIC	Fri, Nov 9, 2007	23.27	23.72	23.16	23.16
3025	NASDAQ	HSIC	Thu, Nov 8, 2007	23.60	23.85	23.30	23.62
3024	NASDAQ	HSIC	Wed, Nov 7, 2007	24.11	24.24	23.49	23.69
3023	NASDAQ	HSIC	Tue, Nov 6, 2007	24.50	24.50	24.09	24.23
3022	NASDAQ	HSIC	Mon, Nov 5, 2007	24.10	24.59	24.09	24.49
3021	NASDAQ	HSIC	Fri, Nov 2, 2007	24.32	24.51	23.89	24.45
3020	NASDAQ	HSIC	Thu, Nov 1, 2007	24.00	24.61	23.61	24.05
3019	NASDAQ	HSIC	Wed, Oct 31, 2007	22.81	23.60	22.71	23.48
3018	NASDAQ	HSIC	Tue, Oct 30, 2007	23.33	23.33	22.78	22.82
3017	NASDAQ	HSIC	Mon, Oct 29, 2007	23.02	23.46	22.76	23.46
3016	NASDAQ	HSIC	Fri, Oct 26, 2007	23.14	23.29	22.49	22.93
3015	NASDAQ	HSIC	Thu, Oct 25, 2007	24.34	24.58	22.43	23.23
3014	NASDAQ	HSIC	Wed, Oct 24, 2007	24.19	24.31	23.91	24.24
3013	NASDAQ	HSIC	Tue, Oct 23, 2007	24.50	24.53	24.03	24.20
3012	NASDAQ	HSIC	Mon, Oct 22, 2007	24.12	24.65	24.12	24.54
3011	NASDAQ	HSIC	Fri, Oct 19, 2007	24.59	24.65	24.12	24.12
3010	NASDAQ	HSIC	Thu, Oct 18, 2007	24.18	24.62	24.08	24.52
3009	NASDAQ	HSIC	Wed, Oct 17, 2007	24.33	24.59	23.90	24.14
3008	NASDAQ	HSIC	Tue, Oct 16, 2007	24.29	24.49	24.20	24.33
3007	NASDAQ	HSIC	Mon, Oct 15, 2007	24.69	24.69	24.10	24.25
3006	NASDAQ	HSIC	Fri, Oct 12, 2007	24.65	24.73	24.41	24.67
3005	NASDAQ	HSIC	Thu, Oct 11, 2007	24.87	24.87	24.40	24.43
3004	NASDAQ	HSIC	Wed, Oct 10, 2007	24.79	24.87	24.56	24.82
3003	NASDAQ	HSIC	Tue, Oct 9, 2007	24.67	24.79	24.59	24.77
3002	NASDAQ	HSIC	Mon, Oct 8, 2007	24.67	24.73	24.43	24.73
3001	NASDAQ	HSIC	Fri, Oct 5, 2007	24.61	24.75	24.33	24.75
3000	NASDAQ	HSIC	Thu, Oct 4, 2007	24.70	24.74	24.45	24.50
2999	NASDAQ	HSIC	Wed, Oct 3, 2007	24.63	24.69	24.50	24.63
2998	NASDAQ	HSIC	Tue, Oct 2, 2007	24.45	24.71	24.37	24.60
2997	NASDAQ	HSIC	Mon, Oct 1, 2007	23.82	24.85	23.73	24.42
2996	NASDAQ	HSIC	Fri, Sep 28, 2007	23.89	23.94	23.65	23.85
2995	NASDAQ	HSIC	Thu, Sep 27, 2007	23.87	23.93	23.63	23.93
2994	NASDAQ	HSIC	Wed, Sep 26, 2007	23.62	23.91	23.40	23.74
2993	NASDAQ	HSIC	Tue, Sep 25, 2007	23.16	23.81	23.16	23.65
2992	NASDAQ	HSIC	Mon, Sep 24, 2007	23.28	23.42	23.12	23.22
2991	NASDAQ	HSIC	Fri, Sep 21, 2007	23.47	23.50	23.27	23.31
2990	NASDAQ	HSIC	Thu, Sep 20, 2007	23.26	23.44	23.22	23.27
2989	NASDAQ	HSIC	Wed, Sep 19, 2007	23.53	23.60	23.34	23.35
2988	NASDAQ	HSIC	Tue, Sep 18, 2007	23.38	23.65	23.26	23.42
2987	NASDAQ	HSIC	Mon, Sep 17, 2007	23.30	23.39	23.23	23.29
2986	NASDAQ	HSIC	Fri, Sep 14, 2007	23.16	23.42	23.09	23.32
2985	NASDAQ	HSIC	Thu, Sep 13, 2007	22.89	23.30	22.86	23.15
2984	NASDAQ	HSIC	Wed, Sep 12, 2007	22.47	23.11	22.33	22.80
2983	NASDAQ	HSIC	Tue, Sep 11, 2007	22.44	22.60	22.29	22.49
2982	NASDAQ	HSIC	Mon, Sep 10, 2007	22.59	22.64	22.12	22.30
2981	NASDAQ	HSIC	Fri, Sep 7, 2007	22.49	22.73	22.49	22.54
2980	NASDAQ	HSIC	Thu, Sep 6, 2007	22.50	22.66	22.43	22.65
2979	NASDAQ	HSIC	Wed, Sep 5, 2007	22.68	22.82	22.43	22.49
2978	NASDAQ	HSIC	Tue, Sep 4, 2007	22.75	23.02	22.73	22.81
2977	NASDAQ	HSIC	Fri, Aug 31, 2007	22.97	22.99	22.60	22.81
2976	NASDAQ	HSIC	Thu, Aug 30, 2007	22.56	22.86	22.56	22.75
2975	NASDAQ	HSIC	Wed, Aug 29, 2007	22.67	22.84	22.52	22.71
2974	NASDAQ	HSIC	Tue, Aug 28, 2007	22.67	22.84	22.45	22.48
2973	NASDAQ	HSIC	Mon, Aug 27, 2007	22.86	22.89	22.70	22.78
2972	NASDAQ	HSIC	Fri, Aug 24, 2007	22.56	22.91	22.46	22.85
2971	NASDAQ	HSIC	Thu, Aug 23, 2007	22.87	22.93	22.44	22.56
2970	NASDAQ	HSIC	Wed, Aug 22, 2007	22.80	23.03	22.67	22.75
2969	NASDAQ	HSIC	Tue, Aug 21, 2007	22.38	22.93	22.38	22.71
2968	NASDAQ	HSIC	Mon, Aug 20, 2007	22.40	22.78	22.25	22.54
2967	NASDAQ	HSIC	Fri, Aug 17, 2007	22.31	22.41	21.93	22.26
2966	NASDAQ	HSIC	Thu, Aug 16, 2007	21.64	22.02	21.15	21.93
2965	NASDAQ	HSIC	Wed, Aug 15, 2007	22.27	22.31	21.66	21.87
2964	NASDAQ	HSIC	Tue, Aug 14, 2007	22.73	22.90	22.28	22.32
2963	NASDAQ	HSIC	Mon, Aug 13, 2007	22.80	23.11	22.60	22.69
2962	NASDAQ	HSIC	Fri, Aug 10, 2007	23.17	23.31	22.59	22.67
2961	NASDAQ	HSIC	Thu, Aug 9, 2007	23.59	24.29	23.36	23.77
2960	NASDAQ	HSIC	Wed, Aug 8, 2007	23.62	24.24	23.36	23.83
2959	NASDAQ	HSIC	Tue, Aug 7, 2007	22.27	23.99	21.90	23.75
2958	NASDAQ	HSIC	Mon, Aug 6, 2007	21.76	22.28	21.46	22.22
2957	NASDAQ	HSIC	Fri, Aug 3, 2007	21.87	21.95	21.49	21.49
2956	NASDAQ	HSIC	Thu, Aug 2, 2007	21.66	21.90	21.46	21.82
2955	NASDAQ	HSIC	Wed, Aug 1, 2007	21.31	21.62	21.19	21.59
2954	NASDAQ	HSIC	Tue, Jul 31, 2007	21.78	21.89	21.30	21.30
2953	NASDAQ	HSIC	Mon, Jul 30, 2007	21.21	21.87	21.01	21.69
2952	NASDAQ	HSIC	Fri, Jul 27, 2007	21.52	21.63	21.17	21.23
2951	NASDAQ	HSIC	Thu, Jul 26, 2007	21.76	22.03	21.42	21.50
2950	NASDAQ	HSIC	Wed, Jul 25, 2007	21.86	21.98	21.75	21.91
2949	NASDAQ	HSIC	Tue, Jul 24, 2007	21.59	21.96	21.41	21.76
2948	NASDAQ	HSIC	Mon, Jul 23, 2007	21.58	21.80	21.56	21.73
2947	NASDAQ	HSIC	Fri, Jul 20, 2007	21.79	21.79	21.51	21.60
2946	NASDAQ	HSIC	Thu, Jul 19, 2007	21.95	21.95	21.67	21.79
2945	NASDAQ	HSIC	Wed, Jul 18, 2007	21.86	21.95	21.62	21.84
2944	NASDAQ	HSIC	Tue, Jul 17, 2007	21.78	21.95	21.78	21.86
2943	NASDAQ	HSIC	Mon, Jul 16, 2007	21.95	21.96	21.76	21.78
2942	NASDAQ	HSIC	Fri, Jul 13, 2007	21.88	22.04	21.75	22.02
2941	NASDAQ	HSIC	Thu, Jul 12, 2007	21.68	21.88	21.59	21.86
2940	NASDAQ	HSIC	Wed, Jul 11, 2007	21.50	21.56	21.41	21.49
2939	NASDAQ	HSIC	Tue, Jul 10, 2007	21.73	21.73	21.44	21.46
2938	NASDAQ	HSIC	Mon, Jul 9, 2007	21.55	21.72	21.31	21.70
2937	NASDAQ	HSIC	Fri, Jul 6, 2007	21.42	21.55	21.29	21.53
2936	NASDAQ	HSIC	Thu, Jul 5, 2007	21.54	21.54	21.30	21.39
2935	NASDAQ	HSIC	Tue, Jul 3, 2007	21.42	21.52	21.38	21.48
2934	NASDAQ	HSIC	Mon, Jul 2, 2007	20.90	21.37	20.90	21.33
2933	NASDAQ	HSIC	Fri, Jun 29, 2007	21.13	21.13	20.81	20.94
2932	NASDAQ	HSIC	Thu, Jun 28, 2007	21.13	21.14	20.96	21.03
2931	NASDAQ	HSIC	Wed, Jun 27, 2007	20.79	21.13	20.66	21.12
2930	NASDAQ	HSIC	Tue, Jun 26, 2007	20.73	20.90	20.70	20.88
2929	NASDAQ	HSIC	Mon, Jun 25, 2007	20.76	20.86	20.60	20.70
2928	NASDAQ	HSIC	Fri, Jun 22, 2007	20.95	20.95	20.57	20.71
2927	NASDAQ	HSIC	Thu, Jun 21, 2007	21.07	21.17	20.85	21.02
2926	NASDAQ	HSIC	Wed, Jun 20, 2007	21.06	21.26	21.01	21.13
2925	NASDAQ	HSIC	Tue, Jun 19, 2007	20.96	21.05	20.80	21.03
2924	NASDAQ	HSIC	Mon, Jun 18, 2007	21.07	21.15	20.99	21.00
2923	NASDAQ	HSIC	Fri, Jun 15, 2007	20.98	21.17	20.97	21.06
2922	NASDAQ	HSIC	Thu, Jun 14, 2007	20.62	20.89	20.58	20.81
2921	NASDAQ	HSIC	Wed, Jun 13, 2007	20.56	20.63	20.44	20.62
2920	NASDAQ	HSIC	Tue, Jun 12, 2007	20.51	20.72	20.38	20.56
2919	NASDAQ	HSIC	Mon, Jun 11, 2007	20.69	20.73	20.39	20.59
2918	NASDAQ	HSIC	Fri, Jun 8, 2007	20.68	20.76	20.48	20.75
2917	NASDAQ	HSIC	Thu, Jun 7, 2007	20.80	20.98	20.71	20.71
2916	NASDAQ	HSIC	Wed, Jun 6, 2007	20.80	20.88	20.72	20.79
2915	NASDAQ	HSIC	Tue, Jun 5, 2007	20.96	21.03	20.85	20.93
2914	NASDAQ	HSIC	Mon, Jun 4, 2007	21.16	21.16	20.90	21.03
2913	NASDAQ	HSIC	Fri, Jun 1, 2007	21.03	21.26	21.00	21.17
2912	NASDAQ	HSIC	Thu, May 31, 2007	20.71	20.98	20.69	20.98
2911	NASDAQ	HSIC	Wed, May 30, 2007	20.45	20.73	20.41	20.72
2910	NASDAQ	HSIC	Tue, May 29, 2007	20.54	20.71	20.44	20.52
2909	NASDAQ	HSIC	Fri, May 25, 2007	20.49	20.61	20.35	20.53
2908	NASDAQ	HSIC	Thu, May 24, 2007	20.74	20.80	20.49	20.50
2907	NASDAQ	HSIC	Wed, May 23, 2007	20.85	20.96	20.76	20.78
2906	NASDAQ	HSIC	Tue, May 22, 2007	20.55	20.86	20.46	20.81
2905	NASDAQ	HSIC	Mon, May 21, 2007	20.51	20.68	20.46	20.60
2904	NASDAQ	HSIC	Fri, May 18, 2007	20.45	20.57	20.36	20.54
2903	NASDAQ	HSIC	Thu, May 17, 2007	20.52	20.55	20.36	20.38
2902	NASDAQ	HSIC	Wed, May 16, 2007	20.54	20.62	20.48	20.59
2901	NASDAQ	HSIC	Tue, May 15, 2007	20.55	20.80	20.50	20.52
2900	NASDAQ	HSIC	Mon, May 14, 2007	20.68	20.92	20.55	20.59
2899	NASDAQ	HSIC	Fri, May 11, 2007	20.75	20.99	20.64	20.71
2898	NASDAQ	HSIC	Thu, May 10, 2007	20.93	20.93	20.58	20.64
2897	NASDAQ	HSIC	Wed, May 9, 2007	20.81	21.06	20.81	20.99
2896	NASDAQ	HSIC	Tue, May 8, 2007	21.26	21.33	20.73	20.88
2895	NASDAQ	HSIC	Mon, May 7, 2007	21.22	21.36	20.99	21.33
2894	NASDAQ	HSIC	Fri, May 4, 2007	20.78	21.32	20.67	21.30
2893	NASDAQ	HSIC	Thu, May 3, 2007	20.82	20.88	20.76	20.79
2892	NASDAQ	HSIC	Wed, May 2, 2007	20.64	20.96	20.53	20.86
2891	NASDAQ	HSIC	Tue, May 1, 2007	20.42	20.65	20.39	20.59
2890	NASDAQ	HSIC	Mon, Apr 30, 2007	20.66	20.66	20.42	20.43
2889	NASDAQ	HSIC	Fri, Apr 27, 2007	20.69	20.77	20.56	20.61
2888	NASDAQ	HSIC	Thu, Apr 26, 2007	21.00	21.05	20.69	20.77
2887	NASDAQ	HSIC	Wed, Apr 25, 2007	20.91	21.12	20.73	21.05
2886	NASDAQ	HSIC	Tue, Apr 24, 2007	20.90	21.08	20.80	20.89
2885	NASDAQ	HSIC	Mon, Apr 23, 2007	20.61	20.91	20.61	20.91
2884	NASDAQ	HSIC	Fri, Apr 20, 2007	21.17	21.20	20.43	20.67
2883	NASDAQ	HSIC	Thu, Apr 19, 2007	21.09	21.24	20.97	21.13
2882	NASDAQ	HSIC	Wed, Apr 18, 2007	21.04	21.08	20.71	20.85
2881	NASDAQ	HSIC	Tue, Apr 17, 2007	21.51	21.72	20.77	21.09
2880	NASDAQ	HSIC	Mon, Apr 16, 2007	21.69	21.95	21.69	21.91
2879	NASDAQ	HSIC	Fri, Apr 13, 2007	21.64	21.71	21.53	21.69
2878	NASDAQ	HSIC	Thu, Apr 12, 2007	21.42	21.60	21.36	21.59
2877	NASDAQ	HSIC	Wed, Apr 11, 2007	21.61	21.62	21.33	21.46
2876	NASDAQ	HSIC	Tue, Apr 10, 2007	21.64	21.73	21.60	21.63
2875	NASDAQ	HSIC	Mon, Apr 9, 2007	21.53	21.62	21.36	21.60
2874	NASDAQ	HSIC	Thu, Apr 5, 2007	21.30	21.67	21.28	21.54
2873	NASDAQ	HSIC	Wed, Apr 4, 2007	21.75	21.75	21.51	21.62
2872	NASDAQ	HSIC	Tue, Apr 3, 2007	21.73	21.82	21.66	21.71
2871	NASDAQ	HSIC	Mon, Apr 2, 2007	21.68	21.74	21.60	21.73
2870	NASDAQ	HSIC	Fri, Mar 30, 2007	21.55	21.69	21.49	21.63
2869	NASDAQ	HSIC	Thu, Mar 29, 2007	21.37	21.54	21.37	21.48
2868	NASDAQ	HSIC	Wed, Mar 28, 2007	21.25	21.49	21.13	21.41
2867	NASDAQ	HSIC	Tue, Mar 27, 2007	21.22	21.30	20.99	21.24
2866	NASDAQ	HSIC	Mon, Mar 26, 2007	21.25	21.29	21.08	21.24
2865	NASDAQ	HSIC	Fri, Mar 23, 2007	21.12	21.27	21.06	21.20
2864	NASDAQ	HSIC	Thu, Mar 22, 2007	20.88	21.10	20.77	21.06
2863	NASDAQ	HSIC	Wed, Mar 21, 2007	20.82	20.88	20.59	20.84
2862	NASDAQ	HSIC	Tue, Mar 20, 2007	20.54	20.82	20.46	20.81
2861	NASDAQ	HSIC	Mon, Mar 19, 2007	20.44	20.58	20.41	20.53
2860	NASDAQ	HSIC	Fri, Mar 16, 2007	20.39	20.44	20.25	20.43
2859	NASDAQ	HSIC	Thu, Mar 15, 2007	20.12	20.37	20.11	20.33
2858	NASDAQ	HSIC	Wed, Mar 14, 2007	19.94	20.14	19.91	20.10
2857	NASDAQ	HSIC	Tue, Mar 13, 2007	20.25	20.26	19.95	19.98
2856	NASDAQ	HSIC	Mon, Mar 12, 2007	20.33	20.38	20.21	20.33
2855	NASDAQ	HSIC	Fri, Mar 9, 2007	20.38	20.38	20.19	20.30
2854	NASDAQ	HSIC	Thu, Mar 8, 2007	20.33	20.38	20.22	20.30
2853	NASDAQ	HSIC	Wed, Mar 7, 2007	20.18	20.34	20.07	20.22
2852	NASDAQ	HSIC	Tue, Mar 6, 2007	20.15	20.23	19.93	20.15
2851	NASDAQ	HSIC	Mon, Mar 5, 2007	20.05	20.35	19.92	20.08
2850	NASDAQ	HSIC	Fri, Mar 2, 2007	20.26	20.38	20.12	20.15
2849	NASDAQ	HSIC	Thu, Mar 1, 2007	20.27	20.44	20.12	20.28
2848	NASDAQ	HSIC	Wed, Feb 28, 2007	20.67	20.69	20.34	20.45
2847	NASDAQ	HSIC	Tue, Feb 27, 2007	20.91	20.99	20.52	20.62
2846	NASDAQ	HSIC	Mon, Feb 26, 2007	21.08	21.16	20.95	21.03
2845	NASDAQ	HSIC	Fri, Feb 23, 2007	20.93	21.15	20.93	21.11
2844	NASDAQ	HSIC	Thu, Feb 22, 2007	21.18	21.19	20.82	20.96
2843	NASDAQ	HSIC	Wed, Feb 21, 2007	20.49	21.30	20.37	21.20
2842	NASDAQ	HSIC	Tue, Feb 20, 2007	20.55	20.66	20.37	20.58
2841	NASDAQ	HSIC	Fri, Feb 16, 2007	20.52	20.58	20.44	20.54
2840	NASDAQ	HSIC	Thu, Feb 15, 2007	20.52	20.61	20.50	20.54
2839	NASDAQ	HSIC	Wed, Feb 14, 2007	20.35	20.55	20.33	20.48
2838	NASDAQ	HSIC	Tue, Feb 13, 2007	20.27	20.40	20.24	20.37
2837	NASDAQ	HSIC	Mon, Feb 12, 2007	20.38	20.54	20.21	20.26
2836	NASDAQ	HSIC	Fri, Feb 9, 2007	20.43	20.49	20.38	20.40
2835	NASDAQ	HSIC	Thu, Feb 8, 2007	20.37	20.56	20.37	20.48
2834	NASDAQ	HSIC	Wed, Feb 7, 2007	20.21	20.41	20.15	20.39
2833	NASDAQ	HSIC	Tue, Feb 6, 2007	20.22	20.27	20.12	20.22
2832	NASDAQ	HSIC	Mon, Feb 5, 2007	20.04	20.24	19.97	20.14
2831	NASDAQ	HSIC	Fri, Feb 2, 2007	20.06	20.21	20.04	20.09
2830	NASDAQ	HSIC	Thu, Feb 1, 2007	20.00	20.12	19.92	20.05
2829	NASDAQ	HSIC	Wed, Jan 31, 2007	19.80	19.97	19.75	19.90
2828	NASDAQ	HSIC	Tue, Jan 30, 2007	19.67	19.90	19.66	19.87
2827	NASDAQ	HSIC	Mon, Jan 29, 2007	19.56	19.79	19.52	19.66
2826	NASDAQ	HSIC	Fri, Jan 26, 2007	19.39	19.53	19.31	19.53
2825	NASDAQ	HSIC	Thu, Jan 25, 2007	19.19	19.40	19.08	19.39
2824	NASDAQ	HSIC	Wed, Jan 24, 2007	18.97	19.27	18.97	19.54
2823	NASDAQ	HSIC	Tue, Jan 23, 2007	18.89	19.23	18.81	19.03
2822	NASDAQ	HSIC	Mon, Jan 22, 2007	18.76	18.93	18.72	18.89
2821	NASDAQ	HSIC	Fri, Jan 19, 2007	18.45	18.81	18.44	18.80
2820	NASDAQ	HSIC	Thu, Jan 18, 2007	18.40	18.53	18.31	18.48
2819	NASDAQ	HSIC	Wed, Jan 17, 2007	18.16	18.57	18.12	18.49
2818	NASDAQ	HSIC	Tue, Jan 16, 2007	18.11	18.29	18.09	18.18
2817	NASDAQ	HSIC	Fri, Jan 12, 2007	18.24	18.30	17.96	18.14
2816	NASDAQ	HSIC	Thu, Jan 11, 2007	18.30	18.34	18.21	18.27
2815	NASDAQ	HSIC	Wed, Jan 10, 2007	18.25	18.38	18.23	18.30
2814	NASDAQ	HSIC	Tue, Jan 9, 2007	18.72	18.76	18.19	18.27
2813	NASDAQ	HSIC	Mon, Jan 8, 2007	18.93	18.97	18.77	18.88
2812	NASDAQ	HSIC	Fri, Jan 5, 2007	19.09	19.14	18.83	18.97
2811	NASDAQ	HSIC	Thu, Jan 4, 2007	19.11	19.21	18.96	19.17
2810	NASDAQ	HSIC	Wed, Jan 3, 2007	19.21	19.40	18.97	19.16
2809	NASDAQ	HSIC	Fri, Dec 29, 2006	19.38	19.46	19.08	19.20
2808	NASDAQ	HSIC	Thu, Dec 28, 2006	19.30	19.52	19.21	19.43
2807	NASDAQ	HSIC	Wed, Dec 27, 2006	19.26	19.55	19.26	19.37
2806	NASDAQ	HSIC	Tue, Dec 26, 2006	19.21	19.43	19.13	19.31
2805	NASDAQ	HSIC	Fri, Dec 22, 2006	19.26	19.35	19.13	19.23
2804	NASDAQ	HSIC	Thu, Dec 21, 2006	19.34	19.43	19.25	19.29
2803	NASDAQ	HSIC	Wed, Dec 20, 2006	19.38	19.43	19.25	19.26
2802	NASDAQ	HSIC	Tue, Dec 19, 2006	19.54	19.56	19.36	19.40
2801	NASDAQ	HSIC	Mon, Dec 18, 2006	19.64	19.72	19.43	19.53
2800	NASDAQ	HSIC	Fri, Dec 15, 2006	19.71	19.77	19.54	19.64
2799	NASDAQ	HSIC	Thu, Dec 14, 2006	19.58	19.88	19.51	19.70
2798	NASDAQ	HSIC	Wed, Dec 13, 2006	19.80	19.81	19.53	19.63
2797	NASDAQ	HSIC	Tue, Dec 12, 2006	19.74	19.91	19.62	19.74
2796	NASDAQ	HSIC	Mon, Dec 11, 2006	19.63	19.84	19.63	19.77
2795	NASDAQ	HSIC	Fri, Dec 8, 2006	19.90	20.01	19.45	19.88
2794	NASDAQ	HSIC	Thu, Dec 7, 2006	19.74	19.97	19.72	19.90
2793	NASDAQ	HSIC	Wed, Dec 6, 2006	19.60	19.84	19.60	19.75
2792	NASDAQ	HSIC	Tue, Dec 5, 2006	20.04	20.37	19.60	19.77
2791	NASDAQ	HSIC	Mon, Dec 4, 2006	20.50	21.20	20.50	21.08
2790	NASDAQ	HSIC	Fri, Dec 1, 2006	20.19	20.54	20.09	20.49
2789	NASDAQ	HSIC	Thu, Nov 30, 2006	20.01	20.22	19.88	20.20
2788	NASDAQ	HSIC	Wed, Nov 29, 2006	19.84	19.98	19.83	19.97
2787	NASDAQ	HSIC	Tue, Nov 28, 2006	19.96	20.02	19.75	19.76
2786	NASDAQ	HSIC	Mon, Nov 27, 2006	20.12	20.15	19.83	19.93
2785	NASDAQ	HSIC	Fri, Nov 24, 2006	20.08	20.18	19.93	20.17
2784	NASDAQ	HSIC	Wed, Nov 22, 2006	19.95	20.14	19.95	20.12
2783	NASDAQ	HSIC	Tue, Nov 21, 2006	20.05	20.18	19.83	19.88
2782	NASDAQ	HSIC	Mon, Nov 20, 2006	20.12	20.24	20.04	20.15
2781	NASDAQ	HSIC	Fri, Nov 17, 2006	19.98	20.13	19.93	20.12
2780	NASDAQ	HSIC	Thu, Nov 16, 2006	19.92	20.01	19.80	19.99
2779	NASDAQ	HSIC	Wed, Nov 15, 2006	19.50	19.93	19.50	19.87
2778	NASDAQ	HSIC	Tue, Nov 14, 2006	19.44	19.62	19.43	19.59
2777	NASDAQ	HSIC	Mon, Nov 13, 2006	19.56	19.61	19.36	19.45
2776	NASDAQ	HSIC	Fri, Nov 10, 2006	19.60	19.64	19.48	19.63
2775	NASDAQ	HSIC	Thu, Nov 9, 2006	19.80	19.81	19.53	19.61
2774	NASDAQ	HSIC	Wed, Nov 8, 2006	20.09	20.14	19.70	19.79
2773	NASDAQ	HSIC	Tue, Nov 7, 2006	20.18	20.35	20.04	20.15
2772	NASDAQ	HSIC	Mon, Nov 6, 2006	19.88	20.17	19.81	20.09
2771	NASDAQ	HSIC	Fri, Nov 3, 2006	19.55	19.92	19.55	19.80
2770	NASDAQ	HSIC	Thu, Nov 2, 2006	18.99	19.90	18.62	19.56
2769	NASDAQ	HSIC	Wed, Nov 1, 2006	19.49	19.72	19.19	19.21
2768	NASDAQ	HSIC	Tue, Oct 31, 2006	20.10	20.10	19.35	19.48
2767	NASDAQ	HSIC	Mon, Oct 30, 2006	19.95	20.06	19.83	20.00
2766	NASDAQ	HSIC	Fri, Oct 27, 2006	20.12	20.12	19.89	20.00
2765	NASDAQ	HSIC	Thu, Oct 26, 2006	19.74	20.15	19.70	20.13
2764	NASDAQ	HSIC	Wed, Oct 25, 2006	20.02	20.10	19.70	19.72
2763	NASDAQ	HSIC	Tue, Oct 24, 2006	20.19	20.31	20.03	20.07
2762	NASDAQ	HSIC	Mon, Oct 23, 2006	20.06	20.36	20.03	20.25
2761	NASDAQ	HSIC	Fri, Oct 20, 2006	19.94	20.21	19.88	20.13
2760	NASDAQ	HSIC	Thu, Oct 19, 2006	20.11	20.16	19.91	19.99
2759	NASDAQ	HSIC	Wed, Oct 18, 2006	19.99	20.19	19.90	20.05
2758	NASDAQ	HSIC	Tue, Oct 17, 2006	19.79	20.05	19.68	20.01
2757	NASDAQ	HSIC	Mon, Oct 16, 2006	19.88	19.93	19.80	19.85
2756	NASDAQ	HSIC	Fri, Oct 13, 2006	19.91	19.99	19.83	19.83
2755	NASDAQ	HSIC	Thu, Oct 12, 2006	20.08	20.08	19.84	19.94
2754	NASDAQ	HSIC	Wed, Oct 11, 2006	19.88	20.15	19.86	20.01
2753	NASDAQ	HSIC	Tue, Oct 10, 2006	19.86	19.99	19.73	19.94
2752	NASDAQ	HSIC	Mon, Oct 9, 2006	19.95	19.95	19.75	19.81
2751	NASDAQ	HSIC	Fri, Oct 6, 2006	19.99	20.12	19.85	19.94
2750	NASDAQ	HSIC	Thu, Oct 5, 2006	19.60	20.18	19.54	20.07
2749	NASDAQ	HSIC	Wed, Oct 4, 2006	19.48	19.68	19.30	19.66
2748	NASDAQ	HSIC	Tue, Oct 3, 2006	19.51	19.57	19.39	19.46
2747	NASDAQ	HSIC	Mon, Oct 2, 2006	19.72	19.73	19.39	19.48
2746	NASDAQ	HSIC	Fri, Sep 29, 2006	19.72	19.83	19.59	19.65
2745	NASDAQ	HSIC	Thu, Sep 28, 2006	19.65	19.71	19.50	19.66
2744	NASDAQ	HSIC	Wed, Sep 27, 2006	19.80	19.83	19.48	19.59
2743	NASDAQ	HSIC	Tue, Sep 26, 2006	19.88	20.15	19.70	19.85
2742	NASDAQ	HSIC	Mon, Sep 25, 2006	19.95	20.06	19.86	19.95
2741	NASDAQ	HSIC	Fri, Sep 22, 2006	19.95	20.08	19.87	20.00
2740	NASDAQ	HSIC	Thu, Sep 21, 2006	20.09	20.25	19.95	20.03
2739	NASDAQ	HSIC	Wed, Sep 20, 2006	20.13	20.24	19.98	20.12
2738	NASDAQ	HSIC	Tue, Sep 19, 2006	20.00	20.13	19.95	20.05
2737	NASDAQ	HSIC	Mon, Sep 18, 2006	20.12	20.21	20.00	20.03
2736	NASDAQ	HSIC	Fri, Sep 15, 2006	20.25	20.32	20.12	20.17
2735	NASDAQ	HSIC	Thu, Sep 14, 2006	20.26	20.32	20.09	20.17
2734	NASDAQ	HSIC	Wed, Sep 13, 2006	20.38	20.52	20.17	20.33
2733	NASDAQ	HSIC	Tue, Sep 12, 2006	19.67	20.48	19.66	20.41
2732	NASDAQ	HSIC	Mon, Sep 11, 2006	19.60	19.88	19.52	19.66
2731	NASDAQ	HSIC	Fri, Sep 8, 2006	19.52	19.70	19.52	19.64
2730	NASDAQ	HSIC	Thu, Sep 7, 2006	19.48	19.64	19.42	19.52
2729	NASDAQ	HSIC	Wed, Sep 6, 2006	19.52	19.64	19.48	19.54
2728	NASDAQ	HSIC	Tue, Sep 5, 2006	19.60	19.65	19.52	19.57
2727	NASDAQ	HSIC	Fri, Sep 1, 2006	19.62	19.69	19.56	19.66
2726	NASDAQ	HSIC	Thu, Aug 31, 2006	19.60	19.78	19.52	19.55
2725	NASDAQ	HSIC	Wed, Aug 30, 2006	19.61	19.79	19.52	19.56
2724	NASDAQ	HSIC	Tue, Aug 29, 2006	19.50	19.87	19.42	19.81
2723	NASDAQ	HSIC	Mon, Aug 28, 2006	19.29	19.55	19.25	19.48
2722	NASDAQ	HSIC	Fri, Aug 25, 2006	19.16	19.30	19.02	19.25
2721	NASDAQ	HSIC	Thu, Aug 24, 2006	19.05	19.14	18.94	19.10
2720	NASDAQ	HSIC	Wed, Aug 23, 2006	19.01	19.05	18.94	18.97
2719	NASDAQ	HSIC	Tue, Aug 22, 2006	18.89	18.99	18.77	18.99
2718	NASDAQ	HSIC	Mon, Aug 21, 2006	18.91	18.93	18.73	18.79
2717	NASDAQ	HSIC	Fri, Aug 18, 2006	18.83	18.96	18.71	18.92
2716	NASDAQ	HSIC	Thu, Aug 17, 2006	18.68	18.96	18.65	18.86
2715	NASDAQ	HSIC	Wed, Aug 16, 2006	18.76	18.81	18.56	18.68
2714	NASDAQ	HSIC	Tue, Aug 15, 2006	18.79	18.88	18.71	18.75
2713	NASDAQ	HSIC	Mon, Aug 14, 2006	18.52	18.66	18.42	18.62
2712	NASDAQ	HSIC	Fri, Aug 11, 2006	18.46	18.60	18.41	18.47
2711	NASDAQ	HSIC	Thu, Aug 10, 2006	18.33	18.63	18.27	18.52
2710	NASDAQ	HSIC	Wed, Aug 9, 2006	18.64	18.64	18.36	18.39
2709	NASDAQ	HSIC	Tue, Aug 8, 2006	18.57	18.70	18.38	18.48
2708	NASDAQ	HSIC	Mon, Aug 7, 2006	18.52	18.66	18.51	18.59
2707	NASDAQ	HSIC	Fri, Aug 4, 2006	18.63	18.81	18.50	18.62
2706	NASDAQ	HSIC	Thu, Aug 3, 2006	18.28	18.63	18.27	18.52
2705	NASDAQ	HSIC	Wed, Aug 2, 2006	18.49	18.70	18.32	18.39
2704	NASDAQ	HSIC	Tue, Aug 1, 2006	18.47	18.59	18.18	18.50
2703	NASDAQ	HSIC	Mon, Jul 31, 2006	19.01	19.01	18.50	18.58
2702	NASDAQ	HSIC	Fri, Jul 28, 2006	18.69	19.06	18.62	18.99
2701	NASDAQ	HSIC	Thu, Jul 27, 2006	19.12	19.20	18.50	18.59
2700	NASDAQ	HSIC	Wed, Jul 26, 2006	18.95	19.21	18.80	19.15
2699	NASDAQ	HSIC	Tue, Jul 25, 2006	18.88	19.12	18.82	19.03
2698	NASDAQ	HSIC	Mon, Jul 24, 2006	18.79	18.93	18.68	18.93
2697	NASDAQ	HSIC	Fri, Jul 21, 2006	18.66	18.76	18.43	18.70
2696	NASDAQ	HSIC	Thu, Jul 20, 2006	18.77	18.95	18.64	18.68
2695	NASDAQ	HSIC	Wed, Jul 19, 2006	18.62	18.83	18.53	18.81
2694	NASDAQ	HSIC	Tue, Jul 18, 2006	18.73	18.78	18.35	18.56
2693	NASDAQ	HSIC	Mon, Jul 17, 2006	18.96	18.96	18.64	18.76
2692	NASDAQ	HSIC	Fri, Jul 14, 2006	18.96	19.00	18.72	18.91
2691	NASDAQ	HSIC	Thu, Jul 13, 2006	18.96	19.08	18.76	19.06
2690	NASDAQ	HSIC	Wed, Jul 12, 2006	19.03	19.10	18.89	19.03
2689	NASDAQ	HSIC	Tue, Jul 11, 2006	18.82	19.17	18.79	19.10
2688	NASDAQ	HSIC	Mon, Jul 10, 2006	18.79	18.98	18.76	18.86
2687	NASDAQ	HSIC	Fri, Jul 7, 2006	18.58	18.78	18.52	18.72
2686	NASDAQ	HSIC	Thu, Jul 6, 2006	18.34	18.72	18.34	18.61
2685	NASDAQ	HSIC	Wed, Jul 5, 2006	18.54	18.56	18.10	18.35
2684	NASDAQ	HSIC	Mon, Jul 3, 2006	18.30	18.54	18.22	18.51
2683	NASDAQ	HSIC	Fri, Jun 30, 2006	18.25	18.35	18.14	18.32
2682	NASDAQ	HSIC	Thu, Jun 29, 2006	18.08	18.22	17.95	18.21
2681	NASDAQ	HSIC	Wed, Jun 28, 2006	17.86	18.07	17.75	17.98
2680	NASDAQ	HSIC	Tue, Jun 27, 2006	17.64	17.96	17.59	17.90
2679	NASDAQ	HSIC	Mon, Jun 26, 2006	17.65	17.76	17.58	17.69
2678	NASDAQ	HSIC	Fri, Jun 23, 2006	17.63	17.74	17.39	17.66
2677	NASDAQ	HSIC	Thu, Jun 22, 2006	17.88	17.95	17.55	17.70
2676	NASDAQ	HSIC	Wed, Jun 21, 2006	17.69	18.00	17.66	17.96
2675	NASDAQ	HSIC	Tue, Jun 20, 2006	17.73	17.81	17.65	17.74
2674	NASDAQ	HSIC	Mon, Jun 19, 2006	17.94	17.99	17.74	17.77
2673	NASDAQ	HSIC	Fri, Jun 16, 2006	18.06	18.07	17.80	17.96
2672	NASDAQ	HSIC	Thu, Jun 15, 2006	17.92	18.05	17.80	18.03
2671	NASDAQ	HSIC	Wed, Jun 14, 2006	17.88	17.96	17.73	17.93
2670	NASDAQ	HSIC	Tue, Jun 13, 2006	18.03	18.22	17.91	17.92
2669	NASDAQ	HSIC	Mon, Jun 12, 2006	17.90	18.11	17.90	18.06
2668	NASDAQ	HSIC	Fri, Jun 9, 2006	17.99	17.99	17.78	17.94
2667	NASDAQ	HSIC	Thu, Jun 8, 2006	18.05	18.13	17.81	17.91
2666	NASDAQ	HSIC	Wed, Jun 7, 2006	17.89	18.34	17.89	18.12
2665	NASDAQ	HSIC	Tue, Jun 6, 2006	18.10	18.32	17.84	17.92
2664	NASDAQ	HSIC	Mon, Jun 5, 2006	18.34	18.47	18.03	18.03
2663	NASDAQ	HSIC	Fri, Jun 2, 2006	18.38	18.52	18.30	18.38
2662	NASDAQ	HSIC	Thu, Jun 1, 2006	18.11	18.42	18.11	18.41
2661	NASDAQ	HSIC	Wed, May 31, 2006	18.17	18.30	17.96	18.07
2660	NASDAQ	HSIC	Tue, May 30, 2006	18.42	18.48	18.04	18.06
2659	NASDAQ	HSIC	Fri, May 26, 2006	18.42	18.59	18.33	18.50
2658	NASDAQ	HSIC	Thu, May 25, 2006	18.74	18.75	18.37	18.43
2657	NASDAQ	HSIC	Wed, May 24, 2006	18.29	18.62	18.28	18.59
2656	NASDAQ	HSIC	Tue, May 23, 2006	18.30	18.63	18.19	18.38
2655	NASDAQ	HSIC	Mon, May 22, 2006	18.13	18.39	18.12	18.24
2654	NASDAQ	HSIC	Fri, May 19, 2006	18.62	18.62	18.13	18.28
2653	NASDAQ	HSIC	Thu, May 18, 2006	18.90	19.01	18.38	18.58
2652	NASDAQ	HSIC	Wed, May 17, 2006	18.97	19.43	18.89	19.21
2651	NASDAQ	HSIC	Tue, May 16, 2006	18.62	19.01	18.56	18.97
2650	NASDAQ	HSIC	Mon, May 15, 2006	18.30	18.63	18.19	18.59
2649	NASDAQ	HSIC	Fri, May 12, 2006	18.48	18.56	18.30	18.35
2648	NASDAQ	HSIC	Thu, May 11, 2006	18.52	18.62	18.46	18.46
2647	NASDAQ	HSIC	Wed, May 10, 2006	18.54	18.64	18.52	18.56
2646	NASDAQ	HSIC	Tue, May 9, 2006	18.70	18.75	18.54	18.62
2645	NASDAQ	HSIC	Mon, May 8, 2006	18.52	18.76	18.46	18.72
2644	NASDAQ	HSIC	Fri, May 5, 2006	18.36	18.53	18.29	18.49
2643	NASDAQ	HSIC	Thu, May 4, 2006	18.09	18.38	18.05	18.31
2642	NASDAQ	HSIC	Wed, May 3, 2006	18.30	18.36	17.94	18.03
2641	NASDAQ	HSIC	Tue, May 2, 2006	18.22	18.40	18.13	18.37
2640	NASDAQ	HSIC	Mon, May 1, 2006	18.32	18.39	18.14	18.18
2639	NASDAQ	HSIC	Fri, Apr 28, 2006	18.40	18.47	18.14	18.27
2638	NASDAQ	HSIC	Thu, Apr 27, 2006	18.21	18.62	17.91	18.47
2637	NASDAQ	HSIC	Wed, Apr 26, 2006	18.19	18.46	18.06	18.32
2636	NASDAQ	HSIC	Tue, Apr 25, 2006	18.28	18.30	17.91	18.13
2635	NASDAQ	HSIC	Mon, Apr 24, 2006	18.15	18.46	17.90	18.37
2634	NASDAQ	HSIC	Fri, Apr 21, 2006	18.38	18.43	17.99	18.12
2633	NASDAQ	HSIC	Thu, Apr 20, 2006	18.08	18.33	18.07	18.30
2632	NASDAQ	HSIC	Wed, Apr 19, 2006	18.33	18.42	18.07	18.11
2631	NASDAQ	HSIC	Tue, Apr 18, 2006	17.96	18.37	17.96	18.30
2630	NASDAQ	HSIC	Mon, Apr 17, 2006	18.15	18.21	17.95	17.97
2629	NASDAQ	HSIC	Thu, Apr 13, 2006	18.26	18.29	18.12	18.20
2628	NASDAQ	HSIC	Wed, Apr 12, 2006	18.03	18.36	18.03	18.23
2627	NASDAQ	HSIC	Tue, Apr 11, 2006	18.22	18.22	17.86	18.02
2626	NASDAQ	HSIC	Mon, Apr 10, 2006	18.26	18.39	18.04	18.11
2625	NASDAQ	HSIC	Fri, Apr 7, 2006	18.19	18.41	18.09	18.21
2624	NASDAQ	HSIC	Thu, Apr 6, 2006	18.28	18.39	18.01	18.13
2623	NASDAQ	HSIC	Wed, Apr 5, 2006	18.23	18.30	18.12	18.24
2622	NASDAQ	HSIC	Tue, Apr 4, 2006	18.51	18.61	18.27	18.30
2621	NASDAQ	HSIC	Mon, Apr 3, 2006	18.82	18.83	18.51	18.57
2620	NASDAQ	HSIC	Fri, Mar 31, 2006	18.74	18.79	18.59	18.76
2619	NASDAQ	HSIC	Thu, Mar 30, 2006	18.57	18.75	18.54	18.74
2618	NASDAQ	HSIC	Wed, Mar 29, 2006	18.37	18.87	18.37	18.59
2617	NASDAQ	HSIC	Tue, Mar 28, 2006	18.41	18.57	18.27	18.40
2616	NASDAQ	HSIC	Mon, Mar 27, 2006	18.43	18.45	18.27	18.43
2615	NASDAQ	HSIC	Fri, Mar 24, 2006	18.82	18.92	18.34	18.36
2614	NASDAQ	HSIC	Thu, Mar 23, 2006	19.20	19.21	18.68	18.86
2613	NASDAQ	HSIC	Wed, Mar 22, 2006	18.39	18.61	18.39	18.55
2612	NASDAQ	HSIC	Tue, Mar 21, 2006	18.60	18.83	18.46	18.50
2611	NASDAQ	HSIC	Mon, Mar 20, 2006	18.56	18.81	18.43	18.69
2610	NASDAQ	HSIC	Fri, Mar 17, 2006	18.51	18.58	18.42	18.52
2609	NASDAQ	HSIC	Thu, Mar 16, 2006	18.42	18.55	18.32	18.54
2608	NASDAQ	HSIC	Wed, Mar 15, 2006	18.34	18.38	18.23	18.31
2607	NASDAQ	HSIC	Tue, Mar 14, 2006	18.09	18.42	17.97	18.36
2606	NASDAQ	HSIC	Mon, Mar 13, 2006	18.03	18.27	17.97	18.17
2605	NASDAQ	HSIC	Fri, Mar 10, 2006	18.04	18.09	17.93	17.99
2604	NASDAQ	HSIC	Thu, Mar 9, 2006	18.23	18.23	17.99	18.00
2603	NASDAQ	HSIC	Wed, Mar 8, 2006	17.94	18.37	17.80	18.26
2602	NASDAQ	HSIC	Tue, Mar 7, 2006	18.04	18.11	17.97	18.02
2601	NASDAQ	HSIC	Mon, Mar 6, 2006	18.40	18.46	18.06	18.17
2600	NASDAQ	HSIC	Fri, Mar 3, 2006	18.50	18.61	18.39	18.41
2599	NASDAQ	HSIC	Thu, Mar 2, 2006	18.50	18.61	18.40	18.54
2598	NASDAQ	HSIC	Wed, Mar 1, 2006	18.28	18.62	18.23	18.52
2597	NASDAQ	HSIC	Tue, Feb 28, 2006	18.20	18.30	18.05	18.28
2596	NASDAQ	HSIC	Mon, Feb 27, 2006	17.99	18.38	17.99	18.35
2595	NASDAQ	HSIC	Fri, Feb 24, 2006	18.37	18.39	18.20	18.38
2594	NASDAQ	HSIC	Thu, Feb 23, 2006	18.17	18.43	17.91	18.31
2593	NASDAQ	HSIC	Wed, Feb 22, 2006	18.41	18.56	17.95	18.32
2592	NASDAQ	HSIC	Tue, Feb 21, 2006	19.10	19.20	18.26	18.32
2591	NASDAQ	HSIC	Fri, Feb 17, 2006	19.20	19.28	19.01	19.04
2590	NASDAQ	HSIC	Thu, Feb 16, 2006	18.84	19.20	18.81	19.11
2589	NASDAQ	HSIC	Wed, Feb 15, 2006	18.70	18.81	18.61	18.75
2588	NASDAQ	HSIC	Tue, Feb 14, 2006	18.36	18.71	18.24	18.60
2587	NASDAQ	HSIC	Mon, Feb 13, 2006	18.15	18.52	18.09	18.32
2586	NASDAQ	HSIC	Fri, Feb 10, 2006	18.04	18.25	18.03	18.10
2585	NASDAQ	HSIC	Thu, Feb 9, 2006	18.29	18.44	18.23	18.31
2584	NASDAQ	HSIC	Wed, Feb 8, 2006	18.03	18.29	18.01	18.27
2583	NASDAQ	HSIC	Tue, Feb 7, 2006	18.19	18.39	17.91	18.03
2582	NASDAQ	HSIC	Mon, Feb 6, 2006	18.19	18.24	17.88	18.21
2581	NASDAQ	HSIC	Fri, Feb 3, 2006	18.29	18.31	17.96	18.14
2580	NASDAQ	HSIC	Thu, Feb 2, 2006	18.30	18.52	18.11	18.29
2579	NASDAQ	HSIC	Wed, Feb 1, 2006	18.34	18.41	18.21	18.26
2578	NASDAQ	HSIC	Tue, Jan 31, 2006	18.21	18.43	17.89	18.28
2577	NASDAQ	HSIC	Mon, Jan 30, 2006	18.34	18.42	18.05	18.11
2576	NASDAQ	HSIC	Fri, Jan 27, 2006	17.72	17.99	17.67	17.88
2575	NASDAQ	HSIC	Thu, Jan 26, 2006	17.50	17.72	17.41	17.72
2574	NASDAQ	HSIC	Wed, Jan 25, 2006	17.72	17.72	17.18	17.35
2573	NASDAQ	HSIC	Tue, Jan 24, 2006	17.56	17.70	17.41	17.65
2572	NASDAQ	HSIC	Mon, Jan 23, 2006	17.54	17.70	17.44	17.54
2571	NASDAQ	HSIC	Fri, Jan 20, 2006	17.77	17.84	17.39	17.58
2570	NASDAQ	HSIC	Thu, Jan 19, 2006	17.81	17.83	17.63	17.77
2569	NASDAQ	HSIC	Wed, Jan 18, 2006	17.59	17.78	17.50	17.72
2568	NASDAQ	HSIC	Tue, Jan 17, 2006	17.50	17.58	17.45	17.58
2567	NASDAQ	HSIC	Fri, Jan 13, 2006	17.51	17.70	17.46	17.58
2566	NASDAQ	HSIC	Thu, Jan 12, 2006	17.94	17.94	17.58	17.59
2565	NASDAQ	HSIC	Wed, Jan 11, 2006	17.78	17.90	17.63	17.83
2564	NASDAQ	HSIC	Tue, Jan 10, 2006	17.63	17.93	17.52	17.65
2563	NASDAQ	HSIC	Mon, Jan 9, 2006	17.38	17.82	17.38	17.71
2562	NASDAQ	HSIC	Fri, Jan 6, 2006	17.39	17.81	17.21	17.44
2561	NASDAQ	HSIC	Thu, Jan 5, 2006	17.18	17.38	16.95	17.25
2560	NASDAQ	HSIC	Wed, Jan 4, 2006	17.07	17.28	17.00	17.15
2559	NASDAQ	HSIC	Tue, Jan 3, 2006	17.34	17.39	16.78	17.12
2558	NASDAQ	HSIC	Fri, Dec 30, 2005	17.03	17.18	17.03	17.10
2557	NASDAQ	HSIC	Thu, Dec 29, 2005	17.00	17.25	16.90	17.12
2556	NASDAQ	HSIC	Wed, Dec 28, 2005	16.99	17.15	16.95	17.05
2555	NASDAQ	HSIC	Tue, Dec 27, 2005	17.17	17.23	16.97	17.01
2554	NASDAQ	HSIC	Fri, Dec 23, 2005	17.25	17.25	17.03	17.08
2553	NASDAQ	HSIC	Thu, Dec 22, 2005	17.04	17.22	17.04	17.20
2552	NASDAQ	HSIC	Wed, Dec 21, 2005	17.03	17.13	16.96	17.10
2551	NASDAQ	HSIC	Tue, Dec 20, 2005	17.21	17.30	16.93	17.02
2550	NASDAQ	HSIC	Mon, Dec 19, 2005	17.44	17.44	17.15	17.18
2549	NASDAQ	HSIC	Fri, Dec 16, 2005	17.56	17.70	17.39	17.41
2548	NASDAQ	HSIC	Thu, Dec 15, 2005	17.78	17.87	17.38	17.63
2547	NASDAQ	HSIC	Wed, Dec 14, 2005	17.64	18.00	17.64	17.83
2546	NASDAQ	HSIC	Tue, Dec 13, 2005	17.58	17.74	17.48	17.72
2545	NASDAQ	HSIC	Mon, Dec 12, 2005	17.34	17.60	17.25	17.57
2544	NASDAQ	HSIC	Fri, Dec 9, 2005	16.98	17.42	16.98	17.32
2543	NASDAQ	HSIC	Thu, Dec 8, 2005	16.95	17.19	16.85	17.02
2542	NASDAQ	HSIC	Wed, Dec 7, 2005	16.79	17.00	16.78	16.96
2541	NASDAQ	HSIC	Tue, Dec 6, 2005	16.72	16.88	16.60	16.81
2540	NASDAQ	HSIC	Mon, Dec 5, 2005	16.92	16.94	16.60	16.71
2539	NASDAQ	HSIC	Fri, Dec 2, 2005	16.87	17.04	16.76	17.00
2538	NASDAQ	HSIC	Thu, Dec 1, 2005	16.72	17.01	16.72	16.95
2537	NASDAQ	HSIC	Wed, Nov 30, 2005	16.87	16.91	16.69	16.72
2536	NASDAQ	HSIC	Tue, Nov 29, 2005	16.71	16.98	16.69	16.82
2535	NASDAQ	HSIC	Mon, Nov 28, 2005	16.93	17.03	16.70	16.70
2534	NASDAQ	HSIC	Fri, Nov 25, 2005	17.04	17.04	16.81	16.96
2533	NASDAQ	HSIC	Wed, Nov 23, 2005	16.82	17.01	16.68	17.00
2532	NASDAQ	HSIC	Tue, Nov 22, 2005	16.80	16.86	16.60	16.76
2531	NASDAQ	HSIC	Mon, Nov 21, 2005	16.72	16.96	16.63	16.95
2530	NASDAQ	HSIC	Fri, Nov 18, 2005	16.68	17.04	16.46	16.65
2529	NASDAQ	HSIC	Thu, Nov 17, 2005	16.68	17.01	16.62	16.97
2528	NASDAQ	HSIC	Wed, Nov 16, 2005	16.60	16.72	16.56	16.63
2527	NASDAQ	HSIC	Tue, Nov 15, 2005	16.34	16.63	16.27	16.62
2526	NASDAQ	HSIC	Mon, Nov 14, 2005	16.25	16.38	16.12	16.34
2525	NASDAQ	HSIC	Fri, Nov 11, 2005	16.20	16.27	16.09	16.25
2524	NASDAQ	HSIC	Thu, Nov 10, 2005	16.03	16.20	15.89	16.16
2523	NASDAQ	HSIC	Wed, Nov 9, 2005	15.88	16.10	15.76	16.01
2522	NASDAQ	HSIC	Tue, Nov 8, 2005	16.04	16.04	15.73	15.83
2521	NASDAQ	HSIC	Mon, Nov 7, 2005	16.16	16.17	15.79	16.00
2520	NASDAQ	HSIC	Fri, Nov 4, 2005	16.03	16.08	15.78	15.85
2519	NASDAQ	HSIC	Thu, Nov 3, 2005	16.12	16.22	15.87	16.04
2518	NASDAQ	HSIC	Wed, Nov 2, 2005	15.82	16.19	15.82	16.08
2517	NASDAQ	HSIC	Tue, Nov 1, 2005	15.60	15.84	15.60	15.74
2516	NASDAQ	HSIC	Mon, Oct 31, 2005	15.17	15.58	15.10	15.54
2515	NASDAQ	HSIC	Fri, Oct 28, 2005	15.01	15.34	14.93	15.10
2514	NASDAQ	HSIC	Thu, Oct 27, 2005	15.15	15.28	14.93	14.95
2513	NASDAQ	HSIC	Wed, Oct 26, 2005	15.86	15.87	15.23	15.25
2512	NASDAQ	HSIC	Tue, Oct 25, 2005	15.90	16.13	15.70	15.95
2511	NASDAQ	HSIC	Mon, Oct 24, 2005	16.13	16.49	16.10	16.47
2510	NASDAQ	HSIC	Fri, Oct 21, 2005	16.01	16.33	16.01	16.13
2509	NASDAQ	HSIC	Thu, Oct 20, 2005	16.05	16.05	15.84	15.98
2508	NASDAQ	HSIC	Wed, Oct 19, 2005	16.08	16.17	15.84	16.06
2507	NASDAQ	HSIC	Tue, Oct 18, 2005	15.85	16.22	15.52	16.14
2506	NASDAQ	HSIC	Mon, Oct 17, 2005	16.05	16.07	15.74	15.83
2505	NASDAQ	HSIC	Fri, Oct 14, 2005	16.00	16.10	15.66	16.06
2504	NASDAQ	HSIC	Thu, Oct 13, 2005	15.92	15.98	15.79	15.96
2503	NASDAQ	HSIC	Wed, Oct 12, 2005	15.87	15.98	15.64	15.88
2502	NASDAQ	HSIC	Tue, Oct 11, 2005	16.28	16.35	15.89	15.90
2501	NASDAQ	HSIC	Mon, Oct 10, 2005	16.32	16.39	16.12	16.25
2500	NASDAQ	HSIC	Fri, Oct 7, 2005	16.35	16.47	16.33	16.36
2499	NASDAQ	HSIC	Thu, Oct 6, 2005	16.46	16.49	16.20	16.31
2498	NASDAQ	HSIC	Wed, Oct 5, 2005	16.73	16.74	16.46	16.47
2497	NASDAQ	HSIC	Tue, Oct 4, 2005	16.49	16.93	16.49	16.77
2496	NASDAQ	HSIC	Mon, Oct 3, 2005	16.71	16.71	16.51	16.59
2495	NASDAQ	HSIC	Fri, Sep 30, 2005	16.65	16.76	16.51	16.71
2494	NASDAQ	HSIC	Thu, Sep 29, 2005	16.60	16.72	16.48	16.66
2493	NASDAQ	HSIC	Wed, Sep 28, 2005	16.69	16.72	16.40	16.58
2492	NASDAQ	HSIC	Tue, Sep 27, 2005	16.80	16.81	16.58	16.69
2491	NASDAQ	HSIC	Mon, Sep 26, 2005	16.81	17.05	16.72	16.78
2490	NASDAQ	HSIC	Fri, Sep 23, 2005	16.67	16.96	16.67	16.83
2489	NASDAQ	HSIC	Thu, Sep 22, 2005	16.67	16.78	16.60	16.69
2488	NASDAQ	HSIC	Wed, Sep 21, 2005	16.78	16.89	16.62	16.74
2487	NASDAQ	HSIC	Tue, Sep 20, 2005	17.02	17.04	16.78	16.87
2486	NASDAQ	HSIC	Mon, Sep 19, 2005	17.09	17.21	16.80	16.94
2485	NASDAQ	HSIC	Fri, Sep 16, 2005	17.04	17.23	17.02	17.18
2484	NASDAQ	HSIC	Thu, Sep 15, 2005	16.89	17.25	16.87	17.05
2483	NASDAQ	HSIC	Wed, Sep 14, 2005	17.01	17.19	16.84	16.91
2482	NASDAQ	HSIC	Tue, Sep 13, 2005	16.98	17.16	16.83	17.04
2481	NASDAQ	HSIC	Mon, Sep 12, 2005	17.17	17.21	17.01	17.03
2480	NASDAQ	HSIC	Fri, Sep 9, 2005	16.98	17.30	16.91	17.22
2479	NASDAQ	HSIC	Thu, Sep 8, 2005	16.93	17.10	16.85	16.98
2478	NASDAQ	HSIC	Wed, Sep 7, 2005	16.71	17.03	16.67	16.93
2477	NASDAQ	HSIC	Tue, Sep 6, 2005	16.30	16.67	16.30	16.65
2476	NASDAQ	HSIC	Fri, Sep 2, 2005	16.44	16.54	16.32	16.36
2475	NASDAQ	HSIC	Thu, Sep 1, 2005	16.41	16.51	16.28	16.39
2474	NASDAQ	HSIC	Wed, Aug 31, 2005	15.89	16.39	15.87	16.34
2473	NASDAQ	HSIC	Tue, Aug 30, 2005	15.75	16.07	15.72	15.88
2472	NASDAQ	HSIC	Mon, Aug 29, 2005	15.80	15.96	15.70	15.82
2471	NASDAQ	HSIC	Fri, Aug 26, 2005	16.06	16.07	15.79	15.87
2470	NASDAQ	HSIC	Thu, Aug 25, 2005	16.13	16.15	15.74	16.07
2469	NASDAQ	HSIC	Wed, Aug 24, 2005	16.27	16.37	16.07	16.14
2468	NASDAQ	HSIC	Tue, Aug 23, 2005	16.50	16.50	16.20	16.29
2467	NASDAQ	HSIC	Mon, Aug 22, 2005	16.48	16.55	16.37	16.47
2466	NASDAQ	HSIC	Fri, Aug 19, 2005	16.78	16.78	16.48	16.49
2465	NASDAQ	HSIC	Thu, Aug 18, 2005	17.02	17.07	16.71	16.74
2464	NASDAQ	HSIC	Wed, Aug 17, 2005	17.05	17.07	16.92	17.03
2463	NASDAQ	HSIC	Tue, Aug 16, 2005	16.89	17.05	16.87	16.95
2462	NASDAQ	HSIC	Mon, Aug 15, 2005	16.92	17.06	16.85	16.91
2461	NASDAQ	HSIC	Fri, Aug 12, 2005	16.85	17.05	16.68	17.00
2460	NASDAQ	HSIC	Thu, Aug 11, 2005	16.70	16.86	16.69	16.85
2459	NASDAQ	HSIC	Wed, Aug 10, 2005	16.72	16.85	16.59	16.78
2458	NASDAQ	HSIC	Tue, Aug 9, 2005	16.64	16.74	16.54	16.63
2457	NASDAQ	HSIC	Mon, Aug 8, 2005	16.50	16.66	16.45	16.60
2456	NASDAQ	HSIC	Fri, Aug 5, 2005	16.70	16.84	16.36	16.50
2455	NASDAQ	HSIC	Thu, Aug 4, 2005	16.71	16.85	16.49	16.69
2454	NASDAQ	HSIC	Wed, Aug 3, 2005	16.64	16.80	16.48	16.77
2453	NASDAQ	HSIC	Tue, Aug 2, 2005	16.80	16.80	16.46	16.60
2452	NASDAQ	HSIC	Mon, Aug 1, 2005	16.94	17.02	16.66	16.71
2451	NASDAQ	HSIC	Fri, Jul 29, 2005	17.05	17.05	16.80	16.92
2450	NASDAQ	HSIC	Thu, Jul 28, 2005	16.44	17.18	16.41	16.97
2449	NASDAQ	HSIC	Wed, Jul 27, 2005	16.53	16.71	16.42	16.45
2448	NASDAQ	HSIC	Tue, Jul 26, 2005	17.05	17.13	16.60	16.70
2447	NASDAQ	HSIC	Mon, Jul 25, 2005	16.85	16.99	16.70	16.93
2446	NASDAQ	HSIC	Fri, Jul 22, 2005	16.78	16.91	16.50	16.75
2445	NASDAQ	HSIC	Thu, Jul 21, 2005	16.72	16.87	16.65	16.74
2444	NASDAQ	HSIC	Wed, Jul 20, 2005	16.75	16.85	16.55	16.76
2443	NASDAQ	HSIC	Tue, Jul 19, 2005	16.54	16.75	16.47	16.74
2442	NASDAQ	HSIC	Mon, Jul 18, 2005	16.40	16.63	16.34	16.50
2441	NASDAQ	HSIC	Fri, Jul 15, 2005	16.22	16.44	16.19	16.38
2440	NASDAQ	HSIC	Thu, Jul 14, 2005	16.23	16.38	16.23	16.31
2439	NASDAQ	HSIC	Wed, Jul 13, 2005	16.46	16.46	16.23	16.34
2438	NASDAQ	HSIC	Tue, Jul 12, 2005	16.34	16.44	16.30	16.42
2437	NASDAQ	HSIC	Mon, Jul 11, 2005	16.37	16.46	16.31	16.36
2436	NASDAQ	HSIC	Fri, Jul 8, 2005	16.29	16.46	16.02	16.44
2435	NASDAQ	HSIC	Thu, Jul 7, 2005	15.99	16.36	15.96	16.22
2434	NASDAQ	HSIC	Wed, Jul 6, 2005	16.29	16.34	16.07	16.20
2433	NASDAQ	HSIC	Tue, Jul 5, 2005	16.14	16.36	16.12	16.32
2432	NASDAQ	HSIC	Fri, Jul 1, 2005	16.31	16.46	15.98	16.11
2431	NASDAQ	HSIC	Thu, Jun 30, 2005	16.42	16.46	16.25	16.27
2430	NASDAQ	HSIC	Wed, Jun 29, 2005	16.30	16.44	16.19	16.36
2429	NASDAQ	HSIC	Tue, Jun 28, 2005	16.11	16.42	15.98	16.29
2428	NASDAQ	HSIC	Mon, Jun 27, 2005	16.28	16.28	16.06	16.07
2427	NASDAQ	HSIC	Fri, Jun 24, 2005	16.22	16.43	16.21	16.25
2426	NASDAQ	HSIC	Thu, Jun 23, 2005	16.27	16.31	16.17	16.22
2425	NASDAQ	HSIC	Wed, Jun 22, 2005	16.11	16.24	16.04	16.20
2424	NASDAQ	HSIC	Tue, Jun 21, 2005	15.42	16.13	15.42	16.11
2423	NASDAQ	HSIC	Mon, Jun 20, 2005	15.29	15.55	15.26	15.49
2422	NASDAQ	HSIC	Fri, Jun 17, 2005	15.27	15.38	15.22	15.35
2421	NASDAQ	HSIC	Thu, Jun 16, 2005	15.40	15.52	15.27	15.30
2420	NASDAQ	HSIC	Wed, Jun 15, 2005	15.50	15.76	15.36	15.42
2419	NASDAQ	HSIC	Tue, Jun 14, 2005	15.90	15.90	15.77	15.79
2418	NASDAQ	HSIC	Mon, Jun 13, 2005	15.71	15.92	15.68	15.86
2417	NASDAQ	HSIC	Fri, Jun 10, 2005	15.92	15.93	15.62	15.73
2416	NASDAQ	HSIC	Thu, Jun 9, 2005	15.67	15.81	15.51	15.80
2415	NASDAQ	HSIC	Wed, Jun 8, 2005	15.89	15.89	15.59	15.65
2414	NASDAQ	HSIC	Tue, Jun 7, 2005	15.80	16.00	15.67	15.73
2413	NASDAQ	HSIC	Mon, Jun 6, 2005	15.94	15.97	15.74	15.84
2412	NASDAQ	HSIC	Fri, Jun 3, 2005	16.05	16.05	15.81	15.84
2411	NASDAQ	HSIC	Thu, Jun 2, 2005	15.82	16.05	15.82	15.99
2410	NASDAQ	HSIC	Wed, Jun 1, 2005	15.77	16.02	15.69	15.78
2409	NASDAQ	HSIC	Tue, May 31, 2005	15.73	15.88	15.64	15.85
2408	NASDAQ	HSIC	Fri, May 27, 2005	15.72	15.80	15.57	15.68
2407	NASDAQ	HSIC	Thu, May 26, 2005	15.64	15.82	14.97	15.78
2406	NASDAQ	HSIC	Wed, May 25, 2005	16.19	16.23	15.85	15.98
2405	NASDAQ	HSIC	Tue, May 24, 2005	16.18	16.45	16.13	16.17
2404	NASDAQ	HSIC	Mon, May 23, 2005	16.46	16.58	16.42	16.51
2403	NASDAQ	HSIC	Fri, May 20, 2005	16.58	16.60	16.38	16.51
2402	NASDAQ	HSIC	Thu, May 19, 2005	16.46	16.62	16.39	16.58
2401	NASDAQ	HSIC	Wed, May 18, 2005	16.23	16.46	16.03	16.45
2400	NASDAQ	HSIC	Tue, May 17, 2005	15.89	16.13	15.66	16.13
2399	NASDAQ	HSIC	Mon, May 16, 2005	15.56	15.89	15.48	15.89
2398	NASDAQ	HSIC	Fri, May 13, 2005	16.07	16.07	15.38	15.66
2397	NASDAQ	HSIC	Thu, May 12, 2005	15.96	16.10	15.81	15.98
2396	NASDAQ	HSIC	Wed, May 11, 2005	15.46	16.02	15.40	15.90
2395	NASDAQ	HSIC	Tue, May 10, 2005	15.11	15.38	15.09	15.31
2394	NASDAQ	HSIC	Mon, May 9, 2005	15.24	15.28	14.98	15.25
2393	NASDAQ	HSIC	Fri, May 6, 2005	14.93	15.22	14.80	15.17
2392	NASDAQ	HSIC	Thu, May 5, 2005	15.06	15.23	14.91	14.97
2391	NASDAQ	HSIC	Wed, May 4, 2005	14.78	15.13	14.73	15.10
2390	NASDAQ	HSIC	Tue, May 3, 2005	14.76	14.92	14.36	14.86
2389	NASDAQ	HSIC	Mon, May 2, 2005	14.74	15.00	14.70	14.82
2388	NASDAQ	HSIC	Fri, Apr 29, 2005	14.54	14.76	14.50	14.70
2387	NASDAQ	HSIC	Thu, Apr 28, 2005	14.88	14.88	14.54	14.57
2386	NASDAQ	HSIC	Wed, Apr 27, 2005	14.78	14.93	14.67	14.86
2385	NASDAQ	HSIC	Tue, Apr 26, 2005	14.69	14.91	14.69	14.88
2384	NASDAQ	HSIC	Mon, Apr 25, 2005	14.50	14.73	14.45	14.73
2383	NASDAQ	HSIC	Fri, Apr 22, 2005	14.49	14.63	14.40	14.51
2382	NASDAQ	HSIC	Thu, Apr 21, 2005	14.50	14.54	14.39	14.46
2381	NASDAQ	HSIC	Wed, Apr 20, 2005	14.70	14.76	14.44	14.44
2380	NASDAQ	HSIC	Tue, Apr 19, 2005	14.60	14.69	14.47	14.69
2379	NASDAQ	HSIC	Mon, Apr 18, 2005	14.28	14.57	14.28	14.57
2378	NASDAQ	HSIC	Fri, Apr 15, 2005	14.22	14.54	14.22	14.31
2377	NASDAQ	HSIC	Thu, Apr 14, 2005	14.31	14.38	14.21	14.25
2376	NASDAQ	HSIC	Wed, Apr 13, 2005	14.45	14.54	14.13	14.22
2375	NASDAQ	HSIC	Tue, Apr 12, 2005	14.23	14.50	14.00	14.40
2374	NASDAQ	HSIC	Mon, Apr 11, 2005	14.62	14.87	14.29	14.29
2373	NASDAQ	HSIC	Fri, Apr 8, 2005	14.70	14.83	14.57	14.68
2372	NASDAQ	HSIC	Thu, Apr 7, 2005	14.52	14.69	14.51	14.68
2371	NASDAQ	HSIC	Wed, Apr 6, 2005	14.43	14.70	14.32	14.52
2370	NASDAQ	HSIC	Tue, Apr 5, 2005	14.19	14.42	14.19	14.35
2369	NASDAQ	HSIC	Mon, Apr 4, 2005	13.98	14.30	13.98	14.25
2368	NASDAQ	HSIC	Fri, Apr 1, 2005	14.08	14.20	13.98	14.01
2367	NASDAQ	HSIC	Thu, Mar 31, 2005	14.31	14.31	13.99	14.05
2366	NASDAQ	HSIC	Wed, Mar 30, 2005	14.18	14.30	13.98	14.22
2365	NASDAQ	HSIC	Tue, Mar 29, 2005	14.31	14.36	14.09	14.12
2364	NASDAQ	HSIC	Mon, Mar 28, 2005	14.19	14.31	14.09	14.26
2363	NASDAQ	HSIC	Thu, Mar 24, 2005	13.99	14.29	13.98	14.11
2362	NASDAQ	HSIC	Wed, Mar 23, 2005	13.82	14.15	13.80	13.99
2361	NASDAQ	HSIC	Tue, Mar 22, 2005	14.04	14.10	13.76	13.87
2360	NASDAQ	HSIC	Mon, Mar 21, 2005	14.08	14.11	13.84	14.06
2359	NASDAQ	HSIC	Fri, Mar 18, 2005	14.51	14.51	13.93	14.01
2358	NASDAQ	HSIC	Thu, Mar 17, 2005	14.47	14.53	14.33	14.42
2357	NASDAQ	HSIC	Wed, Mar 16, 2005	14.87	14.89	14.47	14.51
2356	NASDAQ	HSIC	Tue, Mar 15, 2005	14.88	15.00	14.82	14.89
2355	NASDAQ	HSIC	Mon, Mar 14, 2005	14.92	14.97	14.82	14.87
2354	NASDAQ	HSIC	Fri, Mar 11, 2005	14.93	15.07	14.82	14.93
2353	NASDAQ	HSIC	Thu, Mar 10, 2005	14.96	15.16	14.66	14.95
2352	NASDAQ	HSIC	Wed, Mar 9, 2005	15.54	15.64	15.42	15.45
2351	NASDAQ	HSIC	Tue, Mar 8, 2005	15.71	15.75	15.55	15.62
2350	NASDAQ	HSIC	Mon, Mar 7, 2005	15.68	15.68	15.49	15.67
2349	NASDAQ	HSIC	Fri, Mar 4, 2005	15.38	15.67	15.34	15.67
2348	NASDAQ	HSIC	Thu, Mar 3, 2005	15.47	15.68	15.31	15.42
2347	NASDAQ	HSIC	Wed, Mar 2, 2005	14.70	15.87	14.38	15.57
2346	NASDAQ	HSIC	Tue, Mar 1, 2005	14.41	14.88	14.32	14.78
2345	NASDAQ	HSIC	Mon, Feb 28, 2005	14.33	14.35	14.08	14.18
2344	NASDAQ	HSIC	Fri, Feb 25, 2005	14.50	14.54	14.38	14.47
2343	NASDAQ	HSIC	Thu, Feb 24, 2005	14.26	14.49	14.09	14.49
2342	NASDAQ	HSIC	Wed, Feb 23, 2005	14.18	14.30	14.12	14.21
2341	NASDAQ	HSIC	Tue, Feb 22, 2005	14.31	14.50	14.09	14.09
2340	NASDAQ	HSIC	Fri, Feb 18, 2005	14.04	14.44	14.02	14.34
2339	NASDAQ	HSIC	Thu, Feb 17, 2005	14.19	14.23	13.97	14.07
2338	NASDAQ	HSIC	Wed, Feb 16, 2005	13.69	14.23	13.69	14.16
2337	NASDAQ	HSIC	Tue, Feb 15, 2005	13.61	13.74	13.58	13.72
2336	NASDAQ	HSIC	Mon, Feb 14, 2005	13.67	13.75	13.55	13.62
2335	NASDAQ	HSIC	Fri, Feb 11, 2005	13.61	13.80	13.55	13.75
2334	NASDAQ	HSIC	Thu, Feb 10, 2005	13.69	13.74	13.47	13.58
2333	NASDAQ	HSIC	Wed, Feb 9, 2005	13.68	13.75	13.60	13.61
2332	NASDAQ	HSIC	Tue, Feb 8, 2005	13.75	13.82	13.67	13.70
2331	NASDAQ	HSIC	Mon, Feb 7, 2005	13.70	13.80	13.65	13.72
2330	NASDAQ	HSIC	Fri, Feb 4, 2005	13.40	13.67	13.40	13.65
2329	NASDAQ	HSIC	Thu, Feb 3, 2005	13.51	13.52	13.39	13.43
2328	NASDAQ	HSIC	Wed, Feb 2, 2005	13.57	13.57	13.43	13.50
2327	NASDAQ	HSIC	Tue, Feb 1, 2005	13.40	13.65	13.40	13.45
2326	NASDAQ	HSIC	Mon, Jan 31, 2005	13.05	13.36	13.02	13.34
2325	NASDAQ	HSIC	Fri, Jan 28, 2005	12.98	13.01	12.82	12.93
2324	NASDAQ	HSIC	Thu, Jan 27, 2005	13.04	13.05	12.90	12.93
2323	NASDAQ	HSIC	Wed, Jan 26, 2005	13.28	13.28	13.05	13.07
2322	NASDAQ	HSIC	Tue, Jan 25, 2005	13.32	13.40	13.19	13.22
2321	NASDAQ	HSIC	Mon, Jan 24, 2005	13.48	13.48	13.19	13.21
2320	NASDAQ	HSIC	Fri, Jan 21, 2005	13.67	13.73	13.41	13.42
2319	NASDAQ	HSIC	Thu, Jan 20, 2005	13.74	13.78	13.59	13.70
2318	NASDAQ	HSIC	Wed, Jan 19, 2005	13.82	13.82	13.65	13.72
2317	NASDAQ	HSIC	Tue, Jan 18, 2005	13.69	13.84	13.57	13.79
2316	NASDAQ	HSIC	Fri, Jan 14, 2005	13.50	13.72	13.48	13.65
2315	NASDAQ	HSIC	Thu, Jan 13, 2005	13.49	13.59	13.46	13.48
2314	NASDAQ	HSIC	Wed, Jan 12, 2005	13.48	13.66	13.45	13.46
2313	NASDAQ	HSIC	Tue, Jan 11, 2005	13.49	13.67	13.43	13.49
2312	NASDAQ	HSIC	Mon, Jan 10, 2005	13.45	13.56	13.45	13.49
2311	NASDAQ	HSIC	Fri, Jan 7, 2005	13.47	13.57	13.42	13.48
2310	NASDAQ	HSIC	Thu, Jan 6, 2005	13.42	13.47	13.31	13.42
2309	NASDAQ	HSIC	Wed, Jan 5, 2005	13.39	13.55	13.32	13.37
2308	NASDAQ	HSIC	Tue, Jan 4, 2005	13.39	13.50	13.34	13.39
2307	NASDAQ	HSIC	Mon, Jan 3, 2005	13.61	13.65	13.30	13.34
2306	NASDAQ	HSIC	Fri, Dec 31, 2004	13.64	13.68	13.57	13.65
2305	NASDAQ	HSIC	Thu, Dec 30, 2004	13.49	13.68	13.49	13.64
2304	NASDAQ	HSIC	Wed, Dec 29, 2004	13.40	13.57	13.39	13.56
2303	NASDAQ	HSIC	Tue, Dec 28, 2004	13.26	13.44	13.17	13.39
2302	NASDAQ	HSIC	Mon, Dec 27, 2004	13.30	13.38	13.07	13.30
2301	NASDAQ	HSIC	Thu, Dec 23, 2004	13.33	13.33	13.23	13.26
2300	NASDAQ	HSIC	Wed, Dec 22, 2004	13.50	13.50	13.27	13.31
2299	NASDAQ	HSIC	Tue, Dec 21, 2004	13.51	13.64	13.42	13.46
2298	NASDAQ	HSIC	Mon, Dec 20, 2004	13.71	13.75	13.53	13.53
2297	NASDAQ	HSIC	Fri, Dec 17, 2004	13.70	13.80	13.62	13.66
2296	NASDAQ	HSIC	Thu, Dec 16, 2004	13.70	13.77	13.54	13.63
2295	NASDAQ	HSIC	Wed, Dec 15, 2004	13.79	13.79	13.60	13.76
2294	NASDAQ	HSIC	Tue, Dec 14, 2004	13.60	13.78	13.52	13.78
2293	NASDAQ	HSIC	Mon, Dec 13, 2004	13.44	13.63	13.40	13.61
2292	NASDAQ	HSIC	Fri, Dec 10, 2004	13.46	13.53	13.39	13.50
2291	NASDAQ	HSIC	Thu, Dec 9, 2004	13.29	13.60	13.13	13.56
2290	NASDAQ	HSIC	Wed, Dec 8, 2004	13.03	13.35	12.88	13.26
2289	NASDAQ	HSIC	Tue, Dec 7, 2004	13.17	13.32	12.99	12.99
2288	NASDAQ	HSIC	Mon, Dec 6, 2004	12.93	13.26	12.75	13.18
2287	NASDAQ	HSIC	Fri, Dec 3, 2004	13.13	13.23	12.50	12.84
2286	NASDAQ	HSIC	Thu, Dec 2, 2004	12.96	13.25	12.94	13.14
2285	NASDAQ	HSIC	Wed, Dec 1, 2004	12.83	13.05	12.76	13.05
2284	NASDAQ	HSIC	Tue, Nov 30, 2004	12.84	12.91	12.68	12.77
2283	NASDAQ	HSIC	Mon, Nov 29, 2004	12.69	12.85	12.57	12.81
2282	NASDAQ	HSIC	Fri, Nov 26, 2004	12.75	12.80	12.69	12.73
2281	NASDAQ	HSIC	Wed, Nov 24, 2004	12.63	12.80	12.59	12.72
2280	NASDAQ	HSIC	Tue, Nov 23, 2004	12.85	12.85	12.54	12.59
2279	NASDAQ	HSIC	Mon, Nov 22, 2004	12.86	12.89	12.63	12.78
2278	NASDAQ	HSIC	Fri, Nov 19, 2004	13.03	13.03	12.74	12.87
2277	NASDAQ	HSIC	Thu, Nov 18, 2004	12.93	13.05	12.79	12.97
2276	NASDAQ	HSIC	Wed, Nov 17, 2004	12.86	12.94	12.61	12.93
2275	NASDAQ	HSIC	Tue, Nov 16, 2004	12.74	12.84	12.48	12.74
2274	NASDAQ	HSIC	Mon, Nov 15, 2004	12.44	12.97	12.37	12.72
2273	NASDAQ	HSIC	Fri, Nov 12, 2004	12.42	12.51	12.35	12.50
2272	NASDAQ	HSIC	Thu, Nov 11, 2004	12.43	12.54	12.38	12.45
2271	NASDAQ	HSIC	Wed, Nov 10, 2004	12.43	12.50	12.30	12.37
2270	NASDAQ	HSIC	Tue, Nov 9, 2004	12.42	12.48	12.33	12.40
2269	NASDAQ	HSIC	Mon, Nov 8, 2004	12.51	12.56	12.33	12.41
2268	NASDAQ	HSIC	Fri, Nov 5, 2004	12.47	12.55	12.36	12.47
2267	NASDAQ	HSIC	Thu, Nov 4, 2004	12.47	12.50	12.19	12.44
2266	NASDAQ	HSIC	Wed, Nov 3, 2004	12.45	12.46	12.31	12.41
2265	NASDAQ	HSIC	Tue, Nov 2, 2004	12.39	12.49	12.15	12.21
2264	NASDAQ	HSIC	Mon, Nov 1, 2004	12.40	12.42	12.29	12.34
2263	NASDAQ	HSIC	Fri, Oct 29, 2004	12.47	12.54	12.33	12.39
2262	NASDAQ	HSIC	Thu, Oct 28, 2004	12.19	12.53	12.14	12.47
2261	NASDAQ	HSIC	Wed, Oct 27, 2004	11.78	12.23	11.75	12.14
2260	NASDAQ	HSIC	Tue, Oct 26, 2004	11.76	12.04	11.62	11.77
2259	NASDAQ	HSIC	Mon, Oct 25, 2004	11.33	11.61	11.30	11.58
2258	NASDAQ	HSIC	Fri, Oct 22, 2004	11.48	11.54	11.34	11.39
2257	NASDAQ	HSIC	Thu, Oct 21, 2004	11.40	11.53	11.33	11.49
2256	NASDAQ	HSIC	Wed, Oct 20, 2004	11.30	11.45	11.00	11.38
2255	NASDAQ	HSIC	Tue, Oct 19, 2004	11.55	11.64	11.27	11.29
2254	NASDAQ	HSIC	Mon, Oct 18, 2004	11.42	11.66	11.38	11.55
2253	NASDAQ	HSIC	Fri, Oct 15, 2004	11.45	11.51	11.29	11.43
2252	NASDAQ	HSIC	Thu, Oct 14, 2004	11.52	11.64	11.39	11.44
2251	NASDAQ	HSIC	Wed, Oct 13, 2004	11.74	11.79	11.51	11.52
2250	NASDAQ	HSIC	Tue, Oct 12, 2004	11.76	11.76	11.44	11.70
2249	NASDAQ	HSIC	Mon, Oct 11, 2004	11.80	11.91	11.75	11.81
2248	NASDAQ	HSIC	Fri, Oct 8, 2004	12.04	12.06	11.71	11.79
2247	NASDAQ	HSIC	Thu, Oct 7, 2004	12.01	12.10	11.93	12.00
2246	NASDAQ	HSIC	Wed, Oct 6, 2004	11.52	12.14	11.48	12.10
2245	NASDAQ	HSIC	Tue, Oct 5, 2004	12.56	12.60	11.45	11.69
2244	NASDAQ	HSIC	Mon, Oct 4, 2004	12.37	12.58	12.35	12.52
2243	NASDAQ	HSIC	Fri, Oct 1, 2004	12.16	12.46	12.14	12.41
2242	NASDAQ	HSIC	Thu, Sep 30, 2004	12.42	12.45	12.12	12.21
2241	NASDAQ	HSIC	Wed, Sep 29, 2004	12.22	12.44	12.10	12.43
2240	NASDAQ	HSIC	Tue, Sep 28, 2004	12.05	12.24	12.03	12.21
2239	NASDAQ	HSIC	Mon, Sep 27, 2004	12.02	12.08	11.88	11.96
2238	NASDAQ	HSIC	Fri, Sep 24, 2004	11.94	12.17	11.93	11.94
2237	NASDAQ	HSIC	Thu, Sep 23, 2004	11.94	12.14	11.91	11.97
2236	NASDAQ	HSIC	Wed, Sep 22, 2004	12.10	12.13	11.75	11.97
2235	NASDAQ	HSIC	Tue, Sep 21, 2004	12.15	12.23	12.05	12.22
2234	NASDAQ	HSIC	Mon, Sep 20, 2004	12.19	12.19	12.04	12.10
2233	NASDAQ	HSIC	Fri, Sep 17, 2004	12.25	12.29	12.13	12.14
2232	NASDAQ	HSIC	Thu, Sep 16, 2004	12.24	12.28	12.09	12.15
2231	NASDAQ	HSIC	Wed, Sep 15, 2004	12.16	12.27	12.11	12.19
2230	NASDAQ	HSIC	Tue, Sep 14, 2004	12.46	12.52	12.16	12.29
2229	NASDAQ	HSIC	Mon, Sep 13, 2004	12.47	12.51	12.33	12.47
2228	NASDAQ	HSIC	Fri, Sep 10, 2004	12.36	12.45	12.28	12.42
2227	NASDAQ	HSIC	Thu, Sep 9, 2004	12.53	12.53	12.27	12.42
2226	NASDAQ	HSIC	Wed, Sep 8, 2004	12.76	12.80	12.46	12.53
2225	NASDAQ	HSIC	Tue, Sep 7, 2004	12.58	12.80	12.54	12.76
2224	NASDAQ	HSIC	Fri, Sep 3, 2004	12.56	12.57	12.33	12.54
2223	NASDAQ	HSIC	Thu, Sep 2, 2004	12.38	12.57	12.38	12.52
2222	NASDAQ	HSIC	Wed, Sep 1, 2004	12.18	12.41	12.13	12.41
2221	NASDAQ	HSIC	Tue, Aug 31, 2004	12.09	12.23	12.09	12.21
2220	NASDAQ	HSIC	Mon, Aug 30, 2004	12.21	12.30	12.06	12.10
2219	NASDAQ	HSIC	Fri, Aug 27, 2004	12.14	12.29	11.95	12.26
2218	NASDAQ	HSIC	Thu, Aug 26, 2004	12.41	12.46	12.27	12.31
2217	NASDAQ	HSIC	Wed, Aug 25, 2004	12.31	12.45	12.26	12.44
2216	NASDAQ	HSIC	Tue, Aug 24, 2004	12.31	12.41	12.19	12.28
2215	NASDAQ	HSIC	Mon, Aug 23, 2004	12.43	12.46	12.27	12.30
2214	NASDAQ	HSIC	Fri, Aug 20, 2004	12.20	12.43	12.17	12.38
2213	NASDAQ	HSIC	Thu, Aug 19, 2004	11.92	12.21	11.84	12.17
2212	NASDAQ	HSIC	Wed, Aug 18, 2004	11.93	11.99	11.82	11.96
2211	NASDAQ	HSIC	Tue, Aug 17, 2004	12.08	12.09	11.89	11.98
2210	NASDAQ	HSIC	Mon, Aug 16, 2004	12.02	12.15	12.01	12.04
2209	NASDAQ	HSIC	Fri, Aug 13, 2004	11.97	12.09	11.93	11.99
2208	NASDAQ	HSIC	Thu, Aug 12, 2004	12.30	12.31	11.93	11.96
2207	NASDAQ	HSIC	Wed, Aug 11, 2004	12.08	12.34	12.02	12.31
2206	NASDAQ	HSIC	Tue, Aug 10, 2004	12.08	12.17	12.03	12.16
2205	NASDAQ	HSIC	Mon, Aug 9, 2004	12.27	12.33	12.04	12.06
2204	NASDAQ	HSIC	Fri, Aug 6, 2004	12.52	12.54	12.20	12.28
2203	NASDAQ	HSIC	Thu, Aug 5, 2004	12.58	12.62	12.33	12.46
2202	NASDAQ	HSIC	Wed, Aug 4, 2004	12.38	12.68	12.36	12.62
2201	NASDAQ	HSIC	Tue, Aug 3, 2004	13.12	13.13	12.87	12.88
2200	NASDAQ	HSIC	Mon, Aug 2, 2004	13.22	13.33	13.08	13.13
2199	NASDAQ	HSIC	Fri, Jul 30, 2004	12.94	13.16	12.91	13.15
2198	NASDAQ	HSIC	Thu, Jul 29, 2004	13.00	13.03	12.76	12.98
2197	NASDAQ	HSIC	Wed, Jul 28, 2004	12.97	13.03	12.64	12.89
2196	NASDAQ	HSIC	Tue, Jul 27, 2004	12.38	13.05	12.15	12.96
2195	NASDAQ	HSIC	Mon, Jul 26, 2004	11.96	12.02	11.88	11.95
2194	NASDAQ	HSIC	Fri, Jul 23, 2004	11.80	12.02	11.76	11.96
2193	NASDAQ	HSIC	Thu, Jul 22, 2004	12.10	12.15	11.91	12.03
2192	NASDAQ	HSIC	Wed, Jul 21, 2004	12.50	12.60	12.09	12.09
2191	NASDAQ	HSIC	Tue, Jul 20, 2004	12.44	12.52	12.32	12.51
2190	NASDAQ	HSIC	Mon, Jul 19, 2004	12.47	12.53	12.31	12.44
2189	NASDAQ	HSIC	Fri, Jul 16, 2004	12.79	12.82	12.42	12.42
2188	NASDAQ	HSIC	Thu, Jul 15, 2004	12.98	13.02	12.78	12.78
2187	NASDAQ	HSIC	Wed, Jul 14, 2004	12.79	13.15	12.77	12.95
2186	NASDAQ	HSIC	Tue, Jul 13, 2004	12.18	12.98	12.07	12.96
2185	NASDAQ	HSIC	Mon, Jul 12, 2004	11.88	12.18	11.73	12.18
2184	NASDAQ	HSIC	Fri, Jul 9, 2004	12.23	12.27	11.88	11.91
2183	NASDAQ	HSIC	Thu, Jul 8, 2004	12.36	12.36	12.12	12.15
2182	NASDAQ	HSIC	Wed, Jul 7, 2004	12.38	12.56	12.34	12.35
2181	NASDAQ	HSIC	Tue, Jul 6, 2004	12.40	12.46	12.31	12.33
2180	NASDAQ	HSIC	Fri, Jul 2, 2004	12.43	12.55	12.39	12.40
2179	NASDAQ	HSIC	Thu, Jul 1, 2004	12.35	12.50	12.33	12.42
2178	NASDAQ	HSIC	Wed, Jun 30, 2004	12.34	12.48	12.31	12.37
2177	NASDAQ	HSIC	Tue, Jun 29, 2004	12.50	12.62	12.33	12.37
2176	NASDAQ	HSIC	Mon, Jun 28, 2004	12.67	12.67	12.48	12.52
2175	NASDAQ	HSIC	Fri, Jun 25, 2004	12.68	12.72	12.52	12.66
2174	NASDAQ	HSIC	Thu, Jun 24, 2004	12.32	12.88	12.25	12.63
2173	NASDAQ	HSIC	Wed, Jun 23, 2004	12.42	12.45	12.15	12.28
2172	NASDAQ	HSIC	Tue, Jun 22, 2004	12.56	12.59	12.35	12.38
2171	NASDAQ	HSIC	Mon, Jun 21, 2004	12.65	12.67	12.35	12.37
2170	NASDAQ	HSIC	Fri, Jun 18, 2004	12.45	12.61	12.39	12.49
2169	NASDAQ	HSIC	Thu, Jun 17, 2004	12.69	12.74	12.39	12.48
2168	NASDAQ	HSIC	Wed, Jun 16, 2004	12.61	12.78	12.46	12.74
2167	NASDAQ	HSIC	Tue, Jun 15, 2004	13.12	13.18	12.97	13.03
2166	NASDAQ	HSIC	Mon, Jun 14, 2004	13.31	13.34	13.01	13.05
2165	NASDAQ	HSIC	Thu, Jun 10, 2004	13.22	13.34	13.20	13.28
2164	NASDAQ	HSIC	Wed, Jun 9, 2004	13.46	13.54	13.17	13.21
2163	NASDAQ	HSIC	Tue, Jun 8, 2004	13.47	13.53	13.39	13.48
2162	NASDAQ	HSIC	Mon, Jun 7, 2004	13.43	13.51	13.42	13.49
2161	NASDAQ	HSIC	Fri, Jun 4, 2004	13.46	13.51	13.36	13.40
2160	NASDAQ	HSIC	Thu, Jun 3, 2004	13.40	13.49	13.37	13.42
2159	NASDAQ	HSIC	Wed, Jun 2, 2004	13.46	13.52	13.35	13.43
2158	NASDAQ	HSIC	Tue, Jun 1, 2004	13.28	13.46	13.21	13.43
2157	NASDAQ	HSIC	Fri, May 28, 2004	13.15	13.24	13.11	13.16
2156	NASDAQ	HSIC	Thu, May 27, 2004	13.21	13.27	13.11	13.18
2155	NASDAQ	HSIC	Wed, May 26, 2004	12.89	13.18	12.81	13.12
2154	NASDAQ	HSIC	Tue, May 25, 2004	12.82	12.89	12.64	12.87
2153	NASDAQ	HSIC	Mon, May 24, 2004	12.87	13.00	12.71	12.82
2152	NASDAQ	HSIC	Fri, May 21, 2004	12.93	12.99	12.71	12.81
2151	NASDAQ	HSIC	Thu, May 20, 2004	13.24	13.24	12.73	12.89
2150	NASDAQ	HSIC	Wed, May 19, 2004	13.45	13.63	13.15	13.20
2149	NASDAQ	HSIC	Tue, May 18, 2004	13.36	13.41	13.27	13.37
2148	NASDAQ	HSIC	Mon, May 17, 2004	13.48	13.50	13.17	13.30
2147	NASDAQ	HSIC	Fri, May 14, 2004	13.62	13.67	13.44	13.48
2146	NASDAQ	HSIC	Thu, May 13, 2004	13.54	13.68	13.47	13.56
2145	NASDAQ	HSIC	Wed, May 12, 2004	13.49	13.67	13.29	13.57
2144	NASDAQ	HSIC	Tue, May 11, 2004	13.48	13.68	13.41	13.58
2143	NASDAQ	HSIC	Mon, May 10, 2004	13.49	13.62	13.33	13.43
2142	NASDAQ	HSIC	Fri, May 7, 2004	13.62	13.87	13.54	13.58
2141	NASDAQ	HSIC	Thu, May 6, 2004	13.84	13.87	13.53	13.65
2140	NASDAQ	HSIC	Wed, May 5, 2004	13.73	14.01	13.53	13.91
2139	NASDAQ	HSIC	Tue, May 4, 2004	13.89	14.01	13.68	13.69
2138	NASDAQ	HSIC	Mon, May 3, 2004	13.82	14.14	13.80	13.87
2137	NASDAQ	HSIC	Fri, Apr 30, 2004	13.93	14.10	13.76	13.81
2136	NASDAQ	HSIC	Thu, Apr 29, 2004	13.95	14.11	13.68	13.91
2135	NASDAQ	HSIC	Wed, Apr 28, 2004	14.52	14.52	13.82	13.92
2134	NASDAQ	HSIC	Tue, Apr 27, 2004	15.14	15.17	13.78	14.42
2133	NASDAQ	HSIC	Mon, Apr 26, 2004	15.39	15.43	15.14	15.30
2132	NASDAQ	HSIC	Fri, Apr 23, 2004	15.53	15.57	15.33	15.37
2131	NASDAQ	HSIC	Thu, Apr 22, 2004	15.18	15.53	15.15	15.52
2130	NASDAQ	HSIC	Wed, Apr 21, 2004	14.96	15.38	14.93	15.26
2129	NASDAQ	HSIC	Tue, Apr 20, 2004	15.07	15.39	14.93	14.97
2128	NASDAQ	HSIC	Mon, Apr 19, 2004	14.99	15.11	14.92	15.11
2127	NASDAQ	HSIC	Fri, Apr 16, 2004	14.52	15.11	14.51	14.95
2126	NASDAQ	HSIC	Thu, Apr 15, 2004	14.72	14.75	14.53	14.59
2125	NASDAQ	HSIC	Wed, Apr 14, 2004	14.77	14.91	14.62	14.68
2124	NASDAQ	HSIC	Tue, Apr 13, 2004	15.02	15.09	14.72	14.82
2123	NASDAQ	HSIC	Mon, Apr 12, 2004	15.03	15.11	14.96	15.09
2122	NASDAQ	HSIC	Thu, Apr 8, 2004	15.17	15.18	14.90	14.97
2121	NASDAQ	HSIC	Wed, Apr 7, 2004	14.81	15.23	14.81	15.06
2120	NASDAQ	HSIC	Tue, Apr 6, 2004	14.82	14.91	14.79	14.86
2119	NASDAQ	HSIC	Mon, Apr 5, 2004	14.41	14.90	14.33	14.89
2118	NASDAQ	HSIC	Fri, Apr 2, 2004	14.31	14.49	14.29	14.44
2117	NASDAQ	HSIC	Thu, Apr 1, 2004	14.06	14.22	14.01	14.21
2116	NASDAQ	HSIC	Wed, Mar 31, 2004	13.89	14.06	13.70	13.97
2115	NASDAQ	HSIC	Tue, Mar 30, 2004	13.75	13.91	13.69	13.89
2114	NASDAQ	HSIC	Mon, Mar 29, 2004	13.68	13.85	13.64	13.80
2113	NASDAQ	HSIC	Fri, Mar 26, 2004	13.68	13.74	13.59	13.66
2112	NASDAQ	HSIC	Thu, Mar 25, 2004	13.70	13.85	13.57	13.72
2111	NASDAQ	HSIC	Wed, Mar 24, 2004	13.54	13.73	13.41	13.64
2110	NASDAQ	HSIC	Tue, Mar 23, 2004	13.69	13.69	13.50	13.55
2109	NASDAQ	HSIC	Mon, Mar 22, 2004	13.88	13.92	13.59	13.66
2108	NASDAQ	HSIC	Fri, Mar 19, 2004	14.10	14.16	13.88	13.91
2107	NASDAQ	HSIC	Thu, Mar 18, 2004	14.22	14.22	14.03	14.14
2106	NASDAQ	HSIC	Wed, Mar 17, 2004	14.19	14.29	14.15	14.23
2105	NASDAQ	HSIC	Tue, Mar 16, 2004	14.25	14.30	14.11	14.23
2104	NASDAQ	HSIC	Mon, Mar 15, 2004	14.22	14.25	14.09	14.20
2103	NASDAQ	HSIC	Fri, Mar 12, 2004	14.18	14.28	13.99	14.24
2102	NASDAQ	HSIC	Thu, Mar 11, 2004	14.10	14.33	14.08	14.16
2101	NASDAQ	HSIC	Wed, Mar 10, 2004	14.16	14.34	14.15	14.16
2100	NASDAQ	HSIC	Tue, Mar 9, 2004	14.00	14.23	13.89	14.16
2099	NASDAQ	HSIC	Mon, Mar 8, 2004	13.91	14.16	13.90	14.08
2098	NASDAQ	HSIC	Fri, Mar 5, 2004	13.99	14.11	13.82	13.92
2097	NASDAQ	HSIC	Thu, Mar 4, 2004	14.41	14.41	13.89	14.08
2096	NASDAQ	HSIC	Wed, Mar 3, 2004	14.46	14.48	14.34	14.42
2095	NASDAQ	HSIC	Tue, Mar 2, 2004	14.29	14.50	14.08	14.50
2094	NASDAQ	HSIC	Mon, Mar 1, 2004	14.08	14.26	14.04	14.24
2093	NASDAQ	HSIC	Fri, Feb 27, 2004	13.96	14.10	13.89	14.01
2092	NASDAQ	HSIC	Thu, Feb 26, 2004	14.06	14.11	13.90	14.04
2091	NASDAQ	HSIC	Wed, Feb 25, 2004	14.07	14.09	13.92	14.02
2090	NASDAQ	HSIC	Tue, Feb 24, 2004	13.86	14.21	13.82	14.06
2089	NASDAQ	HSIC	Mon, Feb 23, 2004	13.39	13.90	13.36	13.82
2088	NASDAQ	HSIC	Fri, Feb 20, 2004	13.53	13.58	13.36	13.43
2087	NASDAQ	HSIC	Thu, Feb 19, 2004	13.95	14.08	13.56	13.57
2086	NASDAQ	HSIC	Wed, Feb 18, 2004	14.01	14.03	13.88	13.91
2085	NASDAQ	HSIC	Tue, Feb 17, 2004	13.96	14.18	13.96	14.03
2084	NASDAQ	HSIC	Fri, Feb 13, 2004	14.14	14.39	13.96	13.97
2083	NASDAQ	HSIC	Thu, Feb 12, 2004	14.28	14.28	14.12	14.12
2082	NASDAQ	HSIC	Wed, Feb 11, 2004	14.00	14.35	13.95	14.29
2081	NASDAQ	HSIC	Tue, Feb 10, 2004	13.74	14.02	13.73	14.00
2080	NASDAQ	HSIC	Mon, Feb 9, 2004	13.69	13.97	13.69	13.81
2079	NASDAQ	HSIC	Fri, Feb 6, 2004	13.63	13.84	13.63	13.80
2078	NASDAQ	HSIC	Thu, Feb 5, 2004	13.88	13.89	13.65	13.67
2077	NASDAQ	HSIC	Wed, Feb 4, 2004	13.95	14.05	13.82	13.89
2076	NASDAQ	HSIC	Tue, Feb 3, 2004	13.66	14.05	13.62	13.99
2075	NASDAQ	HSIC	Mon, Feb 2, 2004	13.73	13.83	13.60	13.72
2074	NASDAQ	HSIC	Fri, Jan 30, 2004	13.84	13.84	13.63	13.75
2073	NASDAQ	HSIC	Thu, Jan 29, 2004	13.69	13.84	13.54	13.83
2072	NASDAQ	HSIC	Wed, Jan 28, 2004	13.96	13.99	13.69	13.69
2071	NASDAQ	HSIC	Tue, Jan 27, 2004	14.13	14.14	13.90	13.91
2070	NASDAQ	HSIC	Mon, Jan 26, 2004	13.80	14.16	13.77	14.12
2069	NASDAQ	HSIC	Fri, Jan 23, 2004	13.82	13.89	13.76	13.85
2068	NASDAQ	HSIC	Thu, Jan 22, 2004	13.58	13.96	13.58	13.85
2067	NASDAQ	HSIC	Wed, Jan 21, 2004	13.49	13.69	13.42	13.62
2066	NASDAQ	HSIC	Tue, Jan 20, 2004	13.52	13.55	13.38	13.52
2065	NASDAQ	HSIC	Fri, Jan 16, 2004	13.52	13.54	13.34	13.52
2064	NASDAQ	HSIC	Thu, Jan 15, 2004	13.43	13.65	13.37	13.46
2063	NASDAQ	HSIC	Wed, Jan 14, 2004	13.72	13.72	13.62	13.68
2062	NASDAQ	HSIC	Tue, Jan 13, 2004	13.52	13.78	13.49	13.64
2061	NASDAQ	HSIC	Mon, Jan 12, 2004	13.37	13.55	13.34	13.52
2060	NASDAQ	HSIC	Fri, Jan 9, 2004	13.11	13.45	13.09	13.34
2059	NASDAQ	HSIC	Thu, Jan 8, 2004	13.08	13.11	12.93	13.07
2058	NASDAQ	HSIC	Wed, Jan 7, 2004	13.01	13.07	12.92	13.07
2057	NASDAQ	HSIC	Tue, Jan 6, 2004	13.10	13.21	12.97	13.04
2056	NASDAQ	HSIC	Mon, Jan 5, 2004	13.13	13.14	12.93	13.09
2055	NASDAQ	HSIC	Fri, Jan 2, 2004	13.31	13.41	13.07	13.08
2054	NASDAQ	HSIC	Wed, Dec 31, 2003	13.31	13.47	13.21	13.24
2053	NASDAQ	HSIC	Tue, Dec 30, 2003	13.39	13.40	13.28	13.38
2052	NASDAQ	HSIC	Mon, Dec 29, 2003	13.30	13.47	13.25	13.41
2051	NASDAQ	HSIC	Fri, Dec 26, 2003	13.34	13.43	13.26	13.26
2050	NASDAQ	HSIC	Wed, Dec 24, 2003	13.36	13.42	13.29	13.34
2049	NASDAQ	HSIC	Tue, Dec 23, 2003	13.30	13.48	13.27	13.41
2048	NASDAQ	HSIC	Mon, Dec 22, 2003	13.19	13.40	13.19	13.33
2047	NASDAQ	HSIC	Fri, Dec 19, 2003	13.11	13.29	12.98	13.23
2046	NASDAQ	HSIC	Thu, Dec 18, 2003	13.13	13.21	13.09	13.15
2045	NASDAQ	HSIC	Wed, Dec 17, 2003	13.22	13.27	13.05	13.05
2044	NASDAQ	HSIC	Tue, Dec 16, 2003	13.21	13.34	13.09	13.19
2043	NASDAQ	HSIC	Mon, Dec 15, 2003	13.45	13.51	13.16	13.18
2042	NASDAQ	HSIC	Fri, Dec 12, 2003	13.42	13.46	13.24	13.40
2041	NASDAQ	HSIC	Thu, Dec 11, 2003	13.07	13.53	13.01	13.42
2040	NASDAQ	HSIC	Wed, Dec 10, 2003	13.08	13.11	12.95	13.05
2039	NASDAQ	HSIC	Tue, Dec 9, 2003	13.43	13.47	13.02	13.07
2038	NASDAQ	HSIC	Mon, Dec 8, 2003	13.21	13.48	13.17	13.48
2037	NASDAQ	HSIC	Fri, Dec 5, 2003	13.36	13.39	13.13	13.17
2036	NASDAQ	HSIC	Thu, Dec 4, 2003	13.17	13.46	13.16	13.37
2035	NASDAQ	HSIC	Wed, Dec 3, 2003	13.44	13.62	13.19	13.21
2034	NASDAQ	HSIC	Tue, Dec 2, 2003	13.53	13.57	13.34	13.39
2033	NASDAQ	HSIC	Mon, Dec 1, 2003	13.22	13.72	13.18	13.49
2032	NASDAQ	HSIC	Fri, Nov 28, 2003	13.08	13.24	13.08	13.22
2031	NASDAQ	HSIC	Wed, Nov 26, 2003	13.17	13.35	12.95	13.09
2030	NASDAQ	HSIC	Tue, Nov 25, 2003	13.22	13.28	13.09	13.14
2029	NASDAQ	HSIC	Mon, Nov 24, 2003	12.90	13.25	12.89	13.23
2028	NASDAQ	HSIC	Fri, Nov 21, 2003	12.65	12.93	12.56	12.89
2027	NASDAQ	HSIC	Thu, Nov 20, 2003	12.72	12.79	12.54	12.63
2026	NASDAQ	HSIC	Wed, Nov 19, 2003	12.60	12.80	12.55	12.74
2025	NASDAQ	HSIC	Tue, Nov 18, 2003	12.88	12.93	12.57	12.57
2024	NASDAQ	HSIC	Mon, Nov 17, 2003	12.80	12.86	12.65	12.82
2023	NASDAQ	HSIC	Fri, Nov 14, 2003	13.01	13.07	12.78	12.80
2022	NASDAQ	HSIC	Thu, Nov 13, 2003	12.86	13.31	12.77	13.01
2021	NASDAQ	HSIC	Wed, Nov 12, 2003	12.73	13.08	12.63	12.87
2020	NASDAQ	HSIC	Tue, Nov 11, 2003	12.60	12.72	12.56	12.70
2019	NASDAQ	HSIC	Mon, Nov 10, 2003	12.51	12.70	12.43	12.60
2018	NASDAQ	HSIC	Fri, Nov 7, 2003	12.32	12.52	12.32	12.46
2017	NASDAQ	HSIC	Thu, Nov 6, 2003	12.28	12.36	12.10	12.31
2016	NASDAQ	HSIC	Wed, Nov 5, 2003	12.21	12.47	12.18	12.30
2015	NASDAQ	HSIC	Tue, Nov 4, 2003	12.20	12.71	12.17	12.23
2014	NASDAQ	HSIC	Mon, Nov 3, 2003	12.18	12.63	12.17	12.52
2013	NASDAQ	HSIC	Fri, Oct 31, 2003	12.29	12.46	12.15	12.16
2012	NASDAQ	HSIC	Thu, Oct 30, 2003	12.02	12.44	12.01	12.24
2011	NASDAQ	HSIC	Wed, Oct 29, 2003	11.73	11.98	11.73	11.96
2010	NASDAQ	HSIC	Tue, Oct 28, 2003	11.45	11.81	11.39	11.81
2009	NASDAQ	HSIC	Mon, Oct 27, 2003	11.54	11.56	11.37	11.46
2008	NASDAQ	HSIC	Fri, Oct 24, 2003	11.44	11.53	11.33	11.52
2007	NASDAQ	HSIC	Thu, Oct 23, 2003	11.43	11.52	11.37	11.45
2006	NASDAQ	HSIC	Wed, Oct 22, 2003	11.50	11.52	11.28	11.37
2005	NASDAQ	HSIC	Tue, Oct 21, 2003	11.47	11.53	11.35	11.49
2004	NASDAQ	HSIC	Mon, Oct 20, 2003	11.20	11.53	11.18	11.53
2003	NASDAQ	HSIC	Fri, Oct 17, 2003	11.46	11.52	11.22	11.31
2002	NASDAQ	HSIC	Thu, Oct 16, 2003	11.03	11.41	11.02	11.41
2001	NASDAQ	HSIC	Wed, Oct 15, 2003	11.08	11.10	10.95	11.03
2000	NASDAQ	HSIC	Tue, Oct 14, 2003	11.10	11.15	11.03	11.05
1999	NASDAQ	HSIC	Mon, Oct 13, 2003	11.15	11.31	11.05	11.10
1998	NASDAQ	HSIC	Fri, Oct 10, 2003	11.05	11.13	11.03	11.13
1997	NASDAQ	HSIC	Thu, Oct 9, 2003	11.11	11.23	10.98	11.08
1996	NASDAQ	HSIC	Wed, Oct 8, 2003	11.11	11.20	10.94	11.05
1995	NASDAQ	HSIC	Tue, Oct 7, 2003	11.13	11.20	10.98	11.14
1994	NASDAQ	HSIC	Mon, Oct 6, 2003	11.08	11.15	11.06	11.12
1993	NASDAQ	HSIC	Fri, Oct 3, 2003	11.11	11.17	10.98	11.08
1992	NASDAQ	HSIC	Thu, Oct 2, 2003	11.19	11.22	11.02	11.04
1991	NASDAQ	HSIC	Wed, Oct 1, 2003	11.11	11.32	11.03	11.17
1990	NASDAQ	HSIC	Tue, Sep 30, 2003	11.08	11.18	10.95	11.11
1989	NASDAQ	HSIC	Mon, Sep 29, 2003	10.98	11.10	10.85	11.10
1988	NASDAQ	HSIC	Fri, Sep 26, 2003	11.16	11.16	10.92	10.95
1987	NASDAQ	HSIC	Thu, Sep 25, 2003	11.28	11.50	11.18	11.19
1986	NASDAQ	HSIC	Wed, Sep 24, 2003	11.48	11.48	11.20	11.29
1985	NASDAQ	HSIC	Tue, Sep 23, 2003	11.41	11.53	11.31	11.48
1984	NASDAQ	HSIC	Mon, Sep 22, 2003	11.44	11.55	11.29	11.41
1983	NASDAQ	HSIC	Fri, Sep 19, 2003	11.62	11.68	10.86	11.45
1982	NASDAQ	HSIC	Thu, Sep 18, 2003	11.71	11.71	11.40	11.52
1981	NASDAQ	HSIC	Wed, Sep 17, 2003	11.20	11.38	11.20	11.33
1980	NASDAQ	HSIC	Tue, Sep 16, 2003	11.10	11.20	11.07	11.20
1979	NASDAQ	HSIC	Mon, Sep 15, 2003	11.03	11.21	11.03	11.09
1978	NASDAQ	HSIC	Fri, Sep 12, 2003	11.03	11.05	10.81	11.02
1977	NASDAQ	HSIC	Thu, Sep 11, 2003	11.02	11.12	10.96	11.02
1976	NASDAQ	HSIC	Wed, Sep 10, 2003	11.10	11.22	11.01	11.02
1975	NASDAQ	HSIC	Tue, Sep 9, 2003	11.34	11.35	11.10	11.11
1974	NASDAQ	HSIC	Mon, Sep 8, 2003	11.16	11.37	11.16	11.36
1973	NASDAQ	HSIC	Fri, Sep 5, 2003	11.16	11.25	11.04	11.17
1972	NASDAQ	HSIC	Thu, Sep 4, 2003	11.36	11.37	11.15	11.16
1971	NASDAQ	HSIC	Wed, Sep 3, 2003	11.48	11.55	11.33	11.35
1970	NASDAQ	HSIC	Tue, Sep 2, 2003	11.34	11.52	11.23	11.50
1969	NASDAQ	HSIC	Fri, Aug 29, 2003	11.26	11.34	11.18	11.31
1968	NASDAQ	HSIC	Thu, Aug 28, 2003	11.19	11.26	11.04	11.22
1967	NASDAQ	HSIC	Wed, Aug 27, 2003	11.16	11.21	10.98	11.17
1966	NASDAQ	HSIC	Tue, Aug 26, 2003	11.13	11.22	10.92	11.20
1965	NASDAQ	HSIC	Mon, Aug 25, 2003	11.18	11.22	11.02	11.17
1964	NASDAQ	HSIC	Fri, Aug 22, 2003	11.39	11.43	11.07	11.20
1963	NASDAQ	HSIC	Thu, Aug 21, 2003	11.37	11.52	11.37	11.41
1962	NASDAQ	HSIC	Wed, Aug 20, 2003	11.61	11.61	11.16	11.35
1961	NASDAQ	HSIC	Tue, Aug 19, 2003	11.74	11.82	11.65	11.76
1960	NASDAQ	HSIC	Mon, Aug 18, 2003	11.59	11.76	11.51	11.74
1959	NASDAQ	HSIC	Fri, Aug 15, 2003	11.37	11.59	11.07	11.58
1958	NASDAQ	HSIC	Thu, Aug 14, 2003	11.26	11.46	11.18	11.40
1957	NASDAQ	HSIC	Wed, Aug 13, 2003	11.25	11.36	11.12	11.34
1956	NASDAQ	HSIC	Tue, Aug 12, 2003	11.29	11.33	11.12	11.30
1955	NASDAQ	HSIC	Mon, Aug 11, 2003	11.27	11.33	11.11	11.25
1954	NASDAQ	HSIC	Fri, Aug 8, 2003	11.37	11.38	11.20	11.28
1953	NASDAQ	HSIC	Thu, Aug 7, 2003	11.37	11.38	11.12	11.35
1952	NASDAQ	HSIC	Wed, Aug 6, 2003	11.32	11.61	11.31	11.33
1951	NASDAQ	HSIC	Tue, Aug 5, 2003	11.29	11.71	11.20	11.63
1950	NASDAQ	HSIC	Mon, Aug 4, 2003	11.21	11.23	11.04	11.12
1949	NASDAQ	HSIC	Fri, Aug 1, 2003	11.36	11.41	11.14	11.20
1948	NASDAQ	HSIC	Thu, Jul 31, 2003	11.59	11.66	11.28	11.45
1947	NASDAQ	HSIC	Wed, Jul 30, 2003	11.49	11.59	11.43	11.53
1946	NASDAQ	HSIC	Tue, Jul 29, 2003	11.30	11.52	11.16	11.50
1945	NASDAQ	HSIC	Mon, Jul 28, 2003	11.14	11.38	11.10	11.29
1944	NASDAQ	HSIC	Fri, Jul 25, 2003	10.79	11.15	10.74	11.12
1943	NASDAQ	HSIC	Thu, Jul 24, 2003	10.97	11.06	10.76	10.81
1942	NASDAQ	HSIC	Wed, Jul 23, 2003	10.91	10.97	10.64	10.93
1941	NASDAQ	HSIC	Tue, Jul 22, 2003	10.94	11.09	10.78	10.91
1940	NASDAQ	HSIC	Mon, Jul 21, 2003	10.88	10.95	10.72	10.95
1939	NASDAQ	HSIC	Fri, Jul 18, 2003	10.80	10.93	10.69	10.89
1938	NASDAQ	HSIC	Thu, Jul 17, 2003	10.97	11.03	10.68	10.76
1937	NASDAQ	HSIC	Wed, Jul 16, 2003	11.09	11.12	10.97	11.00
1936	NASDAQ	HSIC	Tue, Jul 15, 2003	11.03	11.14	11.02	11.07
1935	NASDAQ	HSIC	Mon, Jul 14, 2003	10.90	11.21	10.86	10.99
1934	NASDAQ	HSIC	Fri, Jul 11, 2003	10.77	10.88	10.70	10.88
1933	NASDAQ	HSIC	Thu, Jul 10, 2003	10.69	10.84	10.61	10.77
1932	NASDAQ	HSIC	Wed, Jul 9, 2003	10.63	10.73	10.50	10.68
1931	NASDAQ	HSIC	Tue, Jul 8, 2003	10.61	10.73	10.50	10.61
1930	NASDAQ	HSIC	Mon, Jul 7, 2003	10.37	10.61	10.34	10.61
1929	NASDAQ	HSIC	Thu, Jul 3, 2003	10.32	10.45	10.29	10.38
1928	NASDAQ	HSIC	Wed, Jul 2, 2003	10.36	10.42	10.24	10.33
1927	NASDAQ	HSIC	Tue, Jul 1, 2003	10.12	10.45	10.09	10.39
1926	NASDAQ	HSIC	Mon, Jun 30, 2003	10.35	10.40	10.25	10.29
1925	NASDAQ	HSIC	Fri, Jun 27, 2003	10.53	10.54	10.18	10.35
1924	NASDAQ	HSIC	Thu, Jun 26, 2003	10.12	10.61	10.12	10.53
1923	NASDAQ	HSIC	Wed, Jun 25, 2003	10.20	10.28	10.14	10.20
1922	NASDAQ	HSIC	Tue, Jun 24, 2003	10.16	10.28	10.11	10.18
1921	NASDAQ	HSIC	Mon, Jun 23, 2003	10.32	10.39	10.10	10.16
1920	NASDAQ	HSIC	Fri, Jun 20, 2003	10.24	10.45	10.19	10.30
1919	NASDAQ	HSIC	Thu, Jun 19, 2003	10.34	10.36	10.13	10.21
1918	NASDAQ	HSIC	Wed, Jun 18, 2003	10.31	10.44	10.19	10.36
1917	NASDAQ	HSIC	Tue, Jun 17, 2003	10.24	10.32	10.15	10.26
1916	NASDAQ	HSIC	Mon, Jun 16, 2003	9.85	10.22	9.85	10.21
1915	NASDAQ	HSIC	Fri, Jun 13, 2003	9.84	9.97	9.73	9.85
1914	NASDAQ	HSIC	Thu, Jun 12, 2003	9.91	9.97	9.72	9.81
1913	NASDAQ	HSIC	Wed, Jun 11, 2003	9.60	9.91	9.53	9.91
1912	NASDAQ	HSIC	Tue, Jun 10, 2003	9.63	9.67	9.54	9.60
1911	NASDAQ	HSIC	Mon, Jun 9, 2003	9.78	9.79	9.56	9.60
1910	NASDAQ	HSIC	Fri, Jun 6, 2003	9.92	10.07	9.74	9.75
1909	NASDAQ	HSIC	Thu, Jun 5, 2003	9.81	9.97	9.74	9.91
1908	NASDAQ	HSIC	Wed, Jun 4, 2003	9.77	9.86	9.71	9.78
1907	NASDAQ	HSIC	Tue, Jun 3, 2003	9.57	9.78	9.51	9.74
1906	NASDAQ	HSIC	Mon, Jun 2, 2003	9.64	9.70	9.55	9.60
1905	NASDAQ	HSIC	Fri, May 30, 2003	9.59	9.70	9.55	9.63
1904	NASDAQ	HSIC	Thu, May 29, 2003	9.60	9.70	9.55	9.58
1903	NASDAQ	HSIC	Wed, May 28, 2003	9.65	9.70	9.55	9.59
1902	NASDAQ	HSIC	Tue, May 27, 2003	9.60	9.69	9.50	9.65
1901	NASDAQ	HSIC	Fri, May 23, 2003	9.53	9.60	9.38	9.58
1900	NASDAQ	HSIC	Thu, May 22, 2003	9.35	9.64	9.30	9.57
1899	NASDAQ	HSIC	Wed, May 21, 2003	9.25	9.26	9.05	9.21
1898	NASDAQ	HSIC	Tue, May 20, 2003	9.29	9.31	9.15	9.20
1897	NASDAQ	HSIC	Mon, May 19, 2003	9.65	9.70	9.26	9.33
1896	NASDAQ	HSIC	Fri, May 16, 2003	9.76	9.79	9.66	9.68
1895	NASDAQ	HSIC	Thu, May 15, 2003	9.57	9.80	9.57	9.79
1894	NASDAQ	HSIC	Wed, May 14, 2003	9.71	9.71	9.48	9.58
1893	NASDAQ	HSIC	Tue, May 13, 2003	9.67	9.80	9.57	9.69
1892	NASDAQ	HSIC	Mon, May 12, 2003	9.56	9.70	9.50	9.68
1891	NASDAQ	HSIC	Fri, May 9, 2003	9.34	9.63	9.34	9.57
1890	NASDAQ	HSIC	Thu, May 8, 2003	9.66	9.67	9.35	9.36
1889	NASDAQ	HSIC	Wed, May 7, 2003	9.63	9.85	9.48	9.69
1888	NASDAQ	HSIC	Tue, May 6, 2003	9.01	9.71	9.01	9.69
1887	NASDAQ	HSIC	Mon, May 5, 2003	8.95	8.97	8.81	8.87
1886	NASDAQ	HSIC	Fri, May 2, 2003	8.82	8.99	8.80	8.98
1885	NASDAQ	HSIC	Thu, May 1, 2003	8.45	8.83	8.43	8.80
1884	NASDAQ	HSIC	Wed, Apr 30, 2003	8.41	8.52	8.32	8.45
1883	NASDAQ	HSIC	Tue, Apr 29, 2003	8.39	8.52	8.35	8.39
1882	NASDAQ	HSIC	Mon, Apr 28, 2003	8.22	8.57	8.18	8.39
1881	NASDAQ	HSIC	Fri, Apr 25, 2003	8.18	8.22	8.01	8.21
1880	NASDAQ	HSIC	Thu, Apr 24, 2003	8.29	8.33	8.13	8.18
1879	NASDAQ	HSIC	Wed, Apr 23, 2003	8.46	8.47	8.31	8.34
1878	NASDAQ	HSIC	Tue, Apr 22, 2003	8.23	8.39	8.16	8.35
1877	NASDAQ	HSIC	Mon, Apr 21, 2003	8.21	8.32	8.17	8.23
1876	NASDAQ	HSIC	Thu, Apr 17, 2003	8.14	8.39	8.14	8.22
1875	NASDAQ	HSIC	Wed, Apr 16, 2003	8.55	8.57	8.31	8.33
1874	NASDAQ	HSIC	Tue, Apr 15, 2003	8.47	8.52	8.39	8.51
1873	NASDAQ	HSIC	Mon, Apr 14, 2003	8.43	8.49	8.34	8.48
1872	NASDAQ	HSIC	Fri, Apr 11, 2003	8.66	8.67	8.32	8.43
1871	NASDAQ	HSIC	Thu, Apr 10, 2003	8.46	8.62	8.45	8.61
1870	NASDAQ	HSIC	Wed, Apr 9, 2003	8.41	8.58	8.41	8.48
1869	NASDAQ	HSIC	Tue, Apr 8, 2003	8.54	8.54	8.34	8.43
1868	NASDAQ	HSIC	Mon, Apr 7, 2003	8.51	8.65	8.48	8.52
1867	NASDAQ	HSIC	Fri, Apr 4, 2003	8.82	8.86	8.25	8.47
1866	NASDAQ	HSIC	Thu, Apr 3, 2003	9.06	9.09	8.73	8.85
1865	NASDAQ	HSIC	Wed, Apr 2, 2003	8.84	9.11	8.73	9.07
1864	NASDAQ	HSIC	Tue, Apr 1, 2003	8.89	8.89	8.74	8.84
1863	NASDAQ	HSIC	Mon, Mar 31, 2003	8.80	8.88	8.63	8.84
1862	NASDAQ	HSIC	Fri, Mar 28, 2003	8.76	8.89	8.70	8.89
1861	NASDAQ	HSIC	Thu, Mar 27, 2003	8.75	8.91	8.62	8.81
1860	NASDAQ	HSIC	Wed, Mar 26, 2003	8.67	8.86	8.66	8.81
1859	NASDAQ	HSIC	Tue, Mar 25, 2003	8.42	8.81	8.36	8.71
1858	NASDAQ	HSIC	Mon, Mar 24, 2003	8.57	8.57	8.35	8.43
1857	NASDAQ	HSIC	Fri, Mar 21, 2003	8.53	8.63	8.49	8.61
1856	NASDAQ	HSIC	Thu, Mar 20, 2003	8.48	8.57	8.25	8.51
1855	NASDAQ	HSIC	Wed, Mar 19, 2003	8.51	8.60	8.38	8.49
1854	NASDAQ	HSIC	Tue, Mar 18, 2003	8.52	8.59	8.43	8.51
1853	NASDAQ	HSIC	Mon, Mar 17, 2003	8.44	8.67	8.41	8.52
1852	NASDAQ	HSIC	Fri, Mar 14, 2003	8.41	8.51	8.35	8.45
1851	NASDAQ	HSIC	Thu, Mar 13, 2003	8.24	8.40	8.17	8.38
1850	NASDAQ	HSIC	Wed, Mar 12, 2003	8.20	8.28	8.05	8.16
1849	NASDAQ	HSIC	Tue, Mar 11, 2003	8.10	8.23	8.08	8.20
1848	NASDAQ	HSIC	Mon, Mar 10, 2003	8.26	8.26	8.07	8.11
1847	NASDAQ	HSIC	Fri, Mar 7, 2003	8.20	8.29	8.12	8.26
1846	NASDAQ	HSIC	Thu, Mar 6, 2003	8.35	8.36	8.07	8.23
1845	NASDAQ	HSIC	Wed, Mar 5, 2003	8.23	8.47	8.22	8.39
1844	NASDAQ	HSIC	Tue, Mar 4, 2003	8.10	8.23	7.98	8.23
1843	NASDAQ	HSIC	Mon, Mar 3, 2003	7.96	8.02	7.85	7.98
1842	NASDAQ	HSIC	Fri, Feb 28, 2003	7.75	7.85	7.65	7.84
1841	NASDAQ	HSIC	Thu, Feb 27, 2003	7.52	7.74	7.46	7.69
1840	NASDAQ	HSIC	Wed, Feb 26, 2003	7.60	7.64	7.41	7.50
1839	NASDAQ	HSIC	Tue, Feb 25, 2003	7.42	7.66	7.26	7.61
1838	NASDAQ	HSIC	Mon, Feb 24, 2003	7.64	7.64	7.36	7.40
1837	NASDAQ	HSIC	Fri, Feb 21, 2003	7.35	7.64	7.35	7.56
1836	NASDAQ	HSIC	Thu, Feb 20, 2003	7.19	7.50	7.19	7.36
1835	NASDAQ	HSIC	Wed, Feb 19, 2003	7.15	7.23	6.95	7.15
1834	NASDAQ	HSIC	Tue, Feb 18, 2003	6.86	7.27	6.84	7.15
1833	NASDAQ	HSIC	Fri, Feb 14, 2003	7.11	7.11	6.70	6.85
1832	NASDAQ	HSIC	Thu, Feb 13, 2003	7.10	7.16	6.96	7.02
1831	NASDAQ	HSIC	Wed, Feb 12, 2003	7.28	7.37	7.04	7.09
1830	NASDAQ	HSIC	Tue, Feb 11, 2003	7.50	7.52	7.25	7.30
1829	NASDAQ	HSIC	Mon, Feb 10, 2003	7.32	7.57	7.27	7.48
1828	NASDAQ	HSIC	Fri, Feb 7, 2003	7.56	7.72	7.24	7.32
1827	NASDAQ	HSIC	Thu, Feb 6, 2003	7.13	7.66	7.10	7.66
1826	NASDAQ	HSIC	Wed, Feb 5, 2003	7.72	7.74	6.97	7.09
1825	NASDAQ	HSIC	Tue, Feb 4, 2003	7.90	7.92	7.69	7.69
1824	NASDAQ	HSIC	Mon, Feb 3, 2003	8.03	8.05	7.91	7.92
1823	NASDAQ	HSIC	Fri, Jan 31, 2003	7.84	8.02	7.75	7.94
1822	NASDAQ	HSIC	Thu, Jan 30, 2003	8.12	8.15	7.80	7.84
1821	NASDAQ	HSIC	Wed, Jan 29, 2003	8.00	8.13	7.81	8.12
1820	NASDAQ	HSIC	Tue, Jan 28, 2003	7.93	8.03	7.79	8.00
1819	NASDAQ	HSIC	Mon, Jan 27, 2003	7.92	7.98	7.80	7.93
1818	NASDAQ	HSIC	Fri, Jan 24, 2003	8.12	8.12	7.80	7.92
1817	NASDAQ	HSIC	Thu, Jan 23, 2003	8.16	8.17	8.07	8.11
1816	NASDAQ	HSIC	Wed, Jan 22, 2003	8.29	8.33	8.11	8.17
1815	NASDAQ	HSIC	Tue, Jan 21, 2003	8.31	8.37	8.27	8.34
1814	NASDAQ	HSIC	Fri, Jan 17, 2003	8.16	8.40	8.13	8.32
1813	NASDAQ	HSIC	Thu, Jan 16, 2003	8.24	8.27	8.09	8.16
1812	NASDAQ	HSIC	Wed, Jan 15, 2003	8.47	8.49	8.23	8.24
1811	NASDAQ	HSIC	Tue, Jan 14, 2003	8.51	8.53	8.38	8.44
1810	NASDAQ	HSIC	Mon, Jan 13, 2003	8.52	8.63	8.46	8.48
1809	NASDAQ	HSIC	Fri, Jan 10, 2003	8.53	8.64	8.43	8.49
1808	NASDAQ	HSIC	Thu, Jan 9, 2003	8.38	8.60	8.38	8.56
1807	NASDAQ	HSIC	Wed, Jan 8, 2003	8.49	8.53	8.38	8.38
1806	NASDAQ	HSIC	Tue, Jan 7, 2003	8.77	8.77	8.39	8.45
1805	NASDAQ	HSIC	Mon, Jan 6, 2003	8.82	8.89	8.77	8.80
1804	NASDAQ	HSIC	Fri, Jan 3, 2003	8.90	8.98	8.67	8.78
1803	NASDAQ	HSIC	Thu, Jan 2, 2003	8.93	9.13	8.82	8.94
1802	NASDAQ	HSIC	Tue, Dec 31, 2002	8.93	8.97	8.76	8.82
1801	NASDAQ	HSIC	Mon, Dec 30, 2002	8.80	8.99	8.66	8.94
1800	NASDAQ	HSIC	Fri, Dec 27, 2002	8.88	8.98	8.76	8.78
1799	NASDAQ	HSIC	Thu, Dec 26, 2002	8.98	9.13	8.91	8.95
1798	NASDAQ	HSIC	Tue, Dec 24, 2002	8.98	9.07	8.94	8.97
1797	NASDAQ	HSIC	Mon, Dec 23, 2002	8.73	9.01	8.67	8.98
1796	NASDAQ	HSIC	Fri, Dec 20, 2002	8.71	9.00	8.63	8.76
1795	NASDAQ	HSIC	Thu, Dec 19, 2002	8.56	8.76	8.52	8.73
1794	NASDAQ	HSIC	Wed, Dec 18, 2002	8.71	8.71	8.50	8.57
1793	NASDAQ	HSIC	Tue, Dec 17, 2002	8.94	8.94	8.68	8.71
1792	NASDAQ	HSIC	Mon, Dec 16, 2002	8.82	8.96	8.78	8.93
1791	NASDAQ	HSIC	Fri, Dec 13, 2002	8.94	8.96	8.66	8.76
1790	NASDAQ	HSIC	Thu, Dec 12, 2002	9.04	9.10	8.94	8.95
1789	NASDAQ	HSIC	Wed, Dec 11, 2002	8.82	9.09	8.74	9.05
1788	NASDAQ	HSIC	Tue, Dec 10, 2002	8.57	8.84	8.53	8.84
1787	NASDAQ	HSIC	Mon, Dec 9, 2002	8.58	8.62	8.48	8.53
1786	NASDAQ	HSIC	Fri, Dec 6, 2002	8.41	8.68	8.40	8.58
1785	NASDAQ	HSIC	Thu, Dec 5, 2002	8.24	8.52	8.20	8.44
1784	NASDAQ	HSIC	Wed, Dec 4, 2002	7.92	8.25	7.91	8.24
1783	NASDAQ	HSIC	Tue, Dec 3, 2002	8.04	8.09	7.90	7.92
1782	NASDAQ	HSIC	Mon, Dec 2, 2002	8.35	8.47	8.07	8.12
1781	NASDAQ	HSIC	Fri, Nov 29, 2002	8.34	8.47	8.27	8.34
1780	NASDAQ	HSIC	Wed, Nov 27, 2002	8.09	8.37	8.03	8.33
1779	NASDAQ	HSIC	Tue, Nov 26, 2002	8.12	8.38	8.04	8.05
1778	NASDAQ	HSIC	Mon, Nov 25, 2002	8.48	8.53	7.94	8.14
1777	NASDAQ	HSIC	Fri, Nov 22, 2002	8.93	8.95	8.34	8.54
1776	NASDAQ	HSIC	Thu, Nov 21, 2002	9.49	9.53	8.53	8.95
1775	NASDAQ	HSIC	Wed, Nov 20, 2002	9.47	9.67	9.47	9.63
1774	NASDAQ	HSIC	Tue, Nov 19, 2002	9.69	9.69	9.29	9.47
1773	NASDAQ	HSIC	Mon, Nov 18, 2002	9.89	9.97	9.65	9.73
1772	NASDAQ	HSIC	Fri, Nov 15, 2002	9.67	9.99	9.67	9.84
1771	NASDAQ	HSIC	Thu, Nov 14, 2002	9.64	9.75	9.58	9.75
1770	NASDAQ	HSIC	Wed, Nov 13, 2002	9.37	9.66	9.36	9.66
1769	NASDAQ	HSIC	Tue, Nov 12, 2002	9.11	9.53	9.09	9.42
1768	NASDAQ	HSIC	Mon, Nov 11, 2002	9.23	9.30	9.08	9.13
1767	NASDAQ	HSIC	Fri, Nov 8, 2002	9.55	9.64	9.23	9.30
1766	NASDAQ	HSIC	Thu, Nov 7, 2002	9.44	9.56	9.20	9.56
1765	NASDAQ	HSIC	Wed, Nov 6, 2002	9.16	9.58	9.14	9.52
1764	NASDAQ	HSIC	Tue, Nov 5, 2002	10.02	10.08	8.89	9.10
1763	NASDAQ	HSIC	Mon, Nov 4, 2002	10.13	10.16	9.69	9.69
1762	NASDAQ	HSIC	Fri, Nov 1, 2002	9.80	10.24	9.80	10.18
1761	NASDAQ	HSIC	Thu, Oct 31, 2002	10.05	10.19	9.70	9.83
1760	NASDAQ	HSIC	Wed, Oct 30, 2002	10.26	10.26	10.05	10.07
1759	NASDAQ	HSIC	Tue, Oct 29, 2002	10.19	10.28	10.13	10.24
1758	NASDAQ	HSIC	Mon, Oct 28, 2002	10.64	10.64	10.23	10.29
1757	NASDAQ	HSIC	Fri, Oct 25, 2002	10.35	10.96	10.33	10.60
1756	NASDAQ	HSIC	Thu, Oct 24, 2002	10.71	10.81	10.36	10.39
1755	NASDAQ	HSIC	Wed, Oct 23, 2002	10.39	10.69	10.39	10.69
1754	NASDAQ	HSIC	Tue, Oct 22, 2002	10.51	10.58	10.40	10.46
1753	NASDAQ	HSIC	Mon, Oct 21, 2002	10.71	10.71	10.48	10.58
1752	NASDAQ	HSIC	Fri, Oct 18, 2002	10.80	10.83	10.67	10.68
1751	NASDAQ	HSIC	Thu, Oct 17, 2002	10.90	11.19	10.74	10.78
1750	NASDAQ	HSIC	Wed, Oct 16, 2002	10.71	10.93	10.54	10.84
1749	NASDAQ	HSIC	Tue, Oct 15, 2002	11.07	11.31	10.75	10.82
1748	NASDAQ	HSIC	Mon, Oct 14, 2002	10.40	10.89	10.35	10.89
1747	NASDAQ	HSIC	Fri, Oct 11, 2002	10.40	10.75	10.30	10.38
1746	NASDAQ	HSIC	Thu, Oct 10, 2002	10.15	10.38	10.09	10.31
1745	NASDAQ	HSIC	Wed, Oct 9, 2002	10.35	10.36	10.09	10.10
1744	NASDAQ	HSIC	Tue, Oct 8, 2002	10.11	10.41	10.03	10.32
1743	NASDAQ	HSIC	Mon, Oct 7, 2002	10.26	10.33	10.07	10.15
1742	NASDAQ	HSIC	Fri, Oct 4, 2002	10.41	10.43	10.15	10.31
1741	NASDAQ	HSIC	Thu, Oct 3, 2002	10.01	10.45	10.01	10.41
1740	NASDAQ	HSIC	Wed, Oct 2, 2002	10.19	10.34	10.09	10.12
1739	NASDAQ	HSIC	Tue, Oct 1, 2002	10.29	10.42	10.28	10.37
1738	NASDAQ	HSIC	Mon, Sep 30, 2002	10.51	10.51	10.23	10.34
1737	NASDAQ	HSIC	Fri, Sep 27, 2002	10.58	10.62	10.37	10.43
1736	NASDAQ	HSIC	Thu, Sep 26, 2002	10.45	10.66	10.40	10.61
1735	NASDAQ	HSIC	Wed, Sep 25, 2002	10.20	10.54	10.13	10.47
1734	NASDAQ	HSIC	Tue, Sep 24, 2002	10.41	10.42	10.05	10.21
1733	NASDAQ	HSIC	Mon, Sep 23, 2002	10.35	10.42	10.26	10.39
1732	NASDAQ	HSIC	Fri, Sep 20, 2002	10.36	10.49	10.30	10.41
1731	NASDAQ	HSIC	Thu, Sep 19, 2002	10.45	10.45	10.27	10.34
1730	NASDAQ	HSIC	Wed, Sep 18, 2002	10.55	10.58	10.38	10.46
1729	NASDAQ	HSIC	Tue, Sep 17, 2002	10.60	10.67	10.52	10.57
1728	NASDAQ	HSIC	Mon, Sep 16, 2002	10.59	10.67	10.55	10.58
1727	NASDAQ	HSIC	Fri, Sep 13, 2002	10.61	10.64	10.57	10.63
1726	NASDAQ	HSIC	Thu, Sep 12, 2002	10.68	10.69	10.57	10.63
1725	NASDAQ	HSIC	Wed, Sep 11, 2002	10.60	10.77	10.58	10.74
1724	NASDAQ	HSIC	Tue, Sep 10, 2002	10.56	10.63	10.48	10.59
1723	NASDAQ	HSIC	Mon, Sep 9, 2002	10.39	10.56	10.33	10.56
1722	NASDAQ	HSIC	Fri, Sep 6, 2002	10.25	10.44	10.25	10.44
1721	NASDAQ	HSIC	Thu, Sep 5, 2002	10.03	10.25	10.02	10.24
1720	NASDAQ	HSIC	Wed, Sep 4, 2002	9.88	10.16	9.85	10.13
1719	NASDAQ	HSIC	Tue, Sep 3, 2002	9.76	9.93	9.61	9.88
1718	NASDAQ	HSIC	Fri, Aug 30, 2002	9.84	9.96	9.78	9.79
1717	NASDAQ	HSIC	Thu, Aug 29, 2002	9.64	9.90	9.57	9.86
1716	NASDAQ	HSIC	Wed, Aug 28, 2002	9.90	9.90	9.64	9.69
1715	NASDAQ	HSIC	Tue, Aug 27, 2002	10.17	10.17	9.93	9.99
1714	NASDAQ	HSIC	Mon, Aug 26, 2002	10.15	10.20	10.05	10.16
1713	NASDAQ	HSIC	Fri, Aug 23, 2002	10.29	10.32	10.10	10.17
1712	NASDAQ	HSIC	Thu, Aug 22, 2002	10.29	10.46	10.14	10.37
1711	NASDAQ	HSIC	Wed, Aug 21, 2002	10.09	10.29	10.04	10.29
1710	NASDAQ	HSIC	Tue, Aug 20, 2002	10.06	10.10	9.92	10.04
1709	NASDAQ	HSIC	Mon, Aug 19, 2002	10.21	10.26	9.97	10.10
1708	NASDAQ	HSIC	Fri, Aug 16, 2002	9.93	10.20	9.86	10.16
1707	NASDAQ	HSIC	Thu, Aug 15, 2002	9.61	10.07	9.61	9.99
1706	NASDAQ	HSIC	Wed, Aug 14, 2002	9.48	9.70	9.28	9.70
1705	NASDAQ	HSIC	Tue, Aug 13, 2002	9.65	9.69	9.47	9.48
1704	NASDAQ	HSIC	Mon, Aug 12, 2002	9.40	9.66	9.35	9.61
1703	NASDAQ	HSIC	Fri, Aug 9, 2002	9.38	9.52	9.18	9.42
1702	NASDAQ	HSIC	Thu, Aug 8, 2002	8.82	9.43	8.78	9.41
1701	NASDAQ	HSIC	Wed, Aug 7, 2002	8.51	8.80	8.43	8.77
1700	NASDAQ	HSIC	Tue, Aug 6, 2002	8.42	8.71	8.39	8.41
1699	NASDAQ	HSIC	Mon, Aug 5, 2002	8.46	8.49	8.22	8.22
1698	NASDAQ	HSIC	Fri, Aug 2, 2002	8.29	8.47	8.23	8.46
1697	NASDAQ	HSIC	Thu, Aug 1, 2002	8.39	8.47	8.23	8.27
1696	NASDAQ	HSIC	Wed, Jul 31, 2002	8.46	8.54	8.35	8.42
1695	NASDAQ	HSIC	Tue, Jul 30, 2002	8.64	8.64	8.38	8.49
1694	NASDAQ	HSIC	Mon, Jul 29, 2002	8.29	8.71	8.25	8.66
1693	NASDAQ	HSIC	Fri, Jul 26, 2002	8.03	8.31	8.02	8.29
1692	NASDAQ	HSIC	Thu, Jul 25, 2002	8.03	8.42	7.98	8.08
1691	NASDAQ	HSIC	Wed, Jul 24, 2002	7.74	8.25	7.64	8.08
1690	NASDAQ	HSIC	Tue, Jul 23, 2002	7.82	7.90	7.70	7.74
1689	NASDAQ	HSIC	Mon, Jul 22, 2002	7.99	8.11	7.66	7.73
1688	NASDAQ	HSIC	Fri, Jul 19, 2002	8.12	8.14	7.89	8.02
1687	NASDAQ	HSIC	Thu, Jul 18, 2002	8.36	8.44	8.04	8.05
1686	NASDAQ	HSIC	Wed, Jul 17, 2002	8.19	8.42	8.19	8.42
1685	NASDAQ	HSIC	Tue, Jul 16, 2002	7.97	8.28	7.95	8.24
1684	NASDAQ	HSIC	Mon, Jul 15, 2002	8.21	8.67	7.79	8.09
1683	NASDAQ	HSIC	Fri, Jul 12, 2002	8.23	8.37	8.13	8.30
1682	NASDAQ	HSIC	Thu, Jul 11, 2002	8.39	8.51	8.11	8.27
1681	NASDAQ	HSIC	Wed, Jul 10, 2002	8.52	8.60	8.39	8.45
1680	NASDAQ	HSIC	Tue, Jul 9, 2002	8.71	8.84	8.54	8.55
1679	NASDAQ	HSIC	Mon, Jul 8, 2002	8.66	8.79	8.51	8.71
1678	NASDAQ	HSIC	Fri, Jul 5, 2002	8.41	8.72	8.35	8.72
1677	NASDAQ	HSIC	Wed, Jul 3, 2002	8.36	8.43	7.99	8.38
1676	NASDAQ	HSIC	Tue, Jul 2, 2002	8.62	8.70	8.26	8.41
1675	NASDAQ	HSIC	Mon, Jul 1, 2002	8.70	8.72	8.48	8.63
1674	NASDAQ	HSIC	Fri, Jun 28, 2002	9.02	9.13	8.72	8.72
1673	NASDAQ	HSIC	Thu, Jun 27, 2002	8.96	9.10	8.96	9.04
1672	NASDAQ	HSIC	Wed, Jun 26, 2002	8.85	8.99	8.74	8.93
1671	NASDAQ	HSIC	Tue, Jun 25, 2002	9.29	9.34	8.82	8.87
1670	NASDAQ	HSIC	Mon, Jun 24, 2002	9.48	9.48	9.21	9.22
1669	NASDAQ	HSIC	Fri, Jun 21, 2002	9.61	9.62	9.40	9.43
1668	NASDAQ	HSIC	Thu, Jun 20, 2002	9.77	9.78	9.52	9.55
1667	NASDAQ	HSIC	Wed, Jun 19, 2002	9.80	9.80	9.66	9.66
1666	NASDAQ	HSIC	Tue, Jun 18, 2002	9.79	9.88	9.72	9.72
1665	NASDAQ	HSIC	Mon, Jun 17, 2002	9.62	9.74	9.54	9.73
1664	NASDAQ	HSIC	Fri, Jun 14, 2002	9.40	9.60	9.12	9.55
1663	NASDAQ	HSIC	Thu, Jun 13, 2002	9.32	9.54	9.26	9.33
1662	NASDAQ	HSIC	Wed, Jun 12, 2002	9.54	9.63	9.22	9.28
1661	NASDAQ	HSIC	Tue, Jun 11, 2002	9.64	9.67	9.45	9.50
1660	NASDAQ	HSIC	Mon, Jun 10, 2002	9.55	9.75	9.53	9.65
1659	NASDAQ	HSIC	Fri, Jun 7, 2002	9.39	9.58	9.26	9.53
1658	NASDAQ	HSIC	Thu, Jun 6, 2002	9.56	9.56	9.35	9.38
1657	NASDAQ	HSIC	Wed, Jun 5, 2002	9.60	9.62	9.53	9.57
1656	NASDAQ	HSIC	Tue, Jun 4, 2002	9.57	9.69	9.48	9.60
1655	NASDAQ	HSIC	Mon, Jun 3, 2002	9.72	9.76	9.60	9.62
1654	NASDAQ	HSIC	Fri, May 31, 2002	9.75	9.82	9.68	9.72
1653	NASDAQ	HSIC	Thu, May 30, 2002	9.70	9.89	9.69	9.79
1652	NASDAQ	HSIC	Wed, May 29, 2002	9.66	9.83	9.65	9.71
1651	NASDAQ	HSIC	Tue, May 28, 2002	9.78	9.85	9.65	9.69
1650	NASDAQ	HSIC	Fri, May 24, 2002	9.76	9.91	9.74	9.81
1649	NASDAQ	HSIC	Thu, May 23, 2002	9.75	9.84	9.70	9.80
1648	NASDAQ	HSIC	Wed, May 22, 2002	9.74	9.84	9.66	9.82
1647	NASDAQ	HSIC	Tue, May 21, 2002	9.71	9.82	9.66	9.80
1646	NASDAQ	HSIC	Mon, May 20, 2002	9.74	9.79	9.66	9.77
1645	NASDAQ	HSIC	Fri, May 17, 2002	9.73	9.79	9.64	9.78
1644	NASDAQ	HSIC	Thu, May 16, 2002	9.70	9.75	9.65	9.65
1643	NASDAQ	HSIC	Wed, May 15, 2002	9.54	9.79	9.52	9.75
1642	NASDAQ	HSIC	Tue, May 14, 2002	9.41	9.61	9.38	9.59
1641	NASDAQ	HSIC	Mon, May 13, 2002	9.35	9.46	9.27	9.46
1640	NASDAQ	HSIC	Fri, May 10, 2002	9.36	9.37	9.28	9.33
1639	NASDAQ	HSIC	Thu, May 9, 2002	9.50	9.52	9.31	9.35
1638	NASDAQ	HSIC	Wed, May 8, 2002	9.56	9.67	9.18	9.62
1637	NASDAQ	HSIC	Tue, May 7, 2002	9.53	9.73	9.36	9.63
1636	NASDAQ	HSIC	Mon, May 6, 2002	9.31	9.31	9.10	9.26
1635	NASDAQ	HSIC	Fri, May 3, 2002	9.33	9.37	9.13	9.28
1634	NASDAQ	HSIC	Thu, May 2, 2002	9.49	9.58	9.27	9.35
1633	NASDAQ	HSIC	Wed, May 1, 2002	9.35	9.62	9.30	9.42
1632	NASDAQ	HSIC	Tue, Apr 30, 2002	9.05	9.35	8.98	9.33
1631	NASDAQ	HSIC	Mon, Apr 29, 2002	9.20	9.20	8.90	9.02
1630	NASDAQ	HSIC	Fri, Apr 26, 2002	9.25	9.27	9.12	9.15
1629	NASDAQ	HSIC	Thu, Apr 25, 2002	9.02	9.25	9.01	9.22
1628	NASDAQ	HSIC	Wed, Apr 24, 2002	9.03	9.06	8.96	9.02
1627	NASDAQ	HSIC	Tue, Apr 23, 2002	9.19	9.19	9.01	9.03
1626	NASDAQ	HSIC	Mon, Apr 22, 2002	9.41	9.50	9.10	9.17
1625	NASDAQ	HSIC	Fri, Apr 19, 2002	9.19	9.47	9.19	9.40
1624	NASDAQ	HSIC	Thu, Apr 18, 2002	9.23	9.31	9.10	9.23
1623	NASDAQ	HSIC	Wed, Apr 17, 2002	9.38	9.38	9.23	9.26
1622	NASDAQ	HSIC	Tue, Apr 16, 2002	9.33	9.41	9.21	9.36
1621	NASDAQ	HSIC	Mon, Apr 15, 2002	9.31	9.40	9.23	9.35
1620	NASDAQ	HSIC	Fri, Apr 12, 2002	9.21	9.31	9.17	9.31
1619	NASDAQ	HSIC	Thu, Apr 11, 2002	9.08	9.25	9.05	9.17
1618	NASDAQ	HSIC	Wed, Apr 10, 2002	8.96	9.08	8.92	9.03
1617	NASDAQ	HSIC	Tue, Apr 9, 2002	8.96	9.05	8.92	8.96
1616	NASDAQ	HSIC	Mon, Apr 8, 2002	8.98	9.01	8.85	9.01
1615	NASDAQ	HSIC	Fri, Apr 5, 2002	8.89	9.00	8.86	8.96
1614	NASDAQ	HSIC	Thu, Apr 4, 2002	8.89	8.97	8.70	8.96
1613	NASDAQ	HSIC	Wed, Apr 3, 2002	8.70	8.90	8.67	8.90
1612	NASDAQ	HSIC	Tue, Apr 2, 2002	8.55	8.72	8.55	8.70
1611	NASDAQ	HSIC	Mon, Apr 1, 2002	8.66	8.66	8.45	8.58
1610	NASDAQ	HSIC	Thu, Mar 28, 2002	8.61	8.66	8.53	8.63
1609	NASDAQ	HSIC	Wed, Mar 27, 2002	8.37	8.65	8.37	8.57
1608	NASDAQ	HSIC	Tue, Mar 26, 2002	8.13	8.37	8.11	8.34
1607	NASDAQ	HSIC	Mon, Mar 25, 2002	8.15	8.27	8.00	8.06
1606	NASDAQ	HSIC	Fri, Mar 22, 2002	8.24	8.26	8.14	8.16
1605	NASDAQ	HSIC	Thu, Mar 21, 2002	8.28	8.28	8.15	8.24
1604	NASDAQ	HSIC	Wed, Mar 20, 2002	8.24	8.42	8.16	8.21
1603	NASDAQ	HSIC	Tue, Mar 19, 2002	8.29	8.40	8.24	8.26
1602	NASDAQ	HSIC	Mon, Mar 18, 2002	8.48	8.52	8.26	8.33
1601	NASDAQ	HSIC	Fri, Mar 15, 2002	8.55	8.65	8.48	8.53
1600	NASDAQ	HSIC	Thu, Mar 14, 2002	8.42	8.56	8.41	8.52
1599	NASDAQ	HSIC	Wed, Mar 13, 2002	8.08	8.38	8.08	8.35
1598	NASDAQ	HSIC	Tue, Mar 12, 2002	8.25	8.25	8.06	8.11
1597	NASDAQ	HSIC	Mon, Mar 11, 2002	8.33	8.37	8.24	8.28
1596	NASDAQ	HSIC	Fri, Mar 8, 2002	8.43	8.48	8.26	8.31
1595	NASDAQ	HSIC	Thu, Mar 7, 2002	8.41	8.60	8.33	8.42
1594	NASDAQ	HSIC	Wed, Mar 6, 2002	8.04	8.51	8.02	8.41
1593	NASDAQ	HSIC	Tue, Mar 5, 2002	8.24	8.24	7.89	8.00
1592	NASDAQ	HSIC	Mon, Mar 4, 2002	8.39	8.45	8.09	8.20
1591	NASDAQ	HSIC	Fri, Mar 1, 2002	8.41	8.59	8.36	8.40
1590	NASDAQ	HSIC	Thu, Feb 28, 2002	8.77	8.77	8.34	8.43
1589	NASDAQ	HSIC	Wed, Feb 27, 2002	8.42	8.81	8.42	8.64
1588	NASDAQ	HSIC	Tue, Feb 26, 2002	8.48	8.52	8.32	8.42
1587	NASDAQ	HSIC	Mon, Feb 25, 2002	8.68	8.76	8.24	8.38
1586	NASDAQ	HSIC	Fri, Feb 22, 2002	8.72	8.84	8.62	8.72
1585	NASDAQ	HSIC	Thu, Feb 21, 2002	8.68	8.84	8.66	8.72
1584	NASDAQ	HSIC	Wed, Feb 20, 2002	8.47	8.70	8.47	8.62
1583	NASDAQ	HSIC	Tue, Feb 19, 2002	8.42	8.53	8.33	8.46
1582	NASDAQ	HSIC	Fri, Feb 15, 2002	8.46	8.48	8.30	8.45
1581	NASDAQ	HSIC	Thu, Feb 14, 2002	8.59	8.67	8.46	8.46
1580	NASDAQ	HSIC	Wed, Feb 13, 2002	8.58	8.70	8.54	8.58
1579	NASDAQ	HSIC	Tue, Feb 12, 2002	8.80	8.82	8.54	8.60
1578	NASDAQ	HSIC	Mon, Feb 11, 2002	8.72	8.91	8.72	8.82
1577	NASDAQ	HSIC	Fri, Feb 8, 2002	8.39	8.82	8.39	8.77
1576	NASDAQ	HSIC	Thu, Feb 7, 2002	8.53	8.62	8.36	8.45
1575	NASDAQ	HSIC	Wed, Feb 6, 2002	8.66	8.71	8.51	8.54
1574	NASDAQ	HSIC	Tue, Feb 5, 2002	8.72	8.86	8.65	8.71
1573	NASDAQ	HSIC	Mon, Feb 4, 2002	8.87	8.99	8.71	8.84
1572	NASDAQ	HSIC	Fri, Feb 1, 2002	9.02	9.04	8.83	8.89
1571	NASDAQ	HSIC	Thu, Jan 31, 2002	8.74	9.03	8.74	8.99
1570	NASDAQ	HSIC	Wed, Jan 30, 2002	8.56	8.81	8.51	8.79
1569	NASDAQ	HSIC	Tue, Jan 29, 2002	8.55	8.71	8.44	8.55
1568	NASDAQ	HSIC	Mon, Jan 28, 2002	8.45	8.57	8.43	8.53
1567	NASDAQ	HSIC	Fri, Jan 25, 2002	8.44	8.52	8.39	8.46
1566	NASDAQ	HSIC	Thu, Jan 24, 2002	8.42	8.48	8.27	8.44
1565	NASDAQ	HSIC	Wed, Jan 23, 2002	8.49	8.52	8.33	8.48
1564	NASDAQ	HSIC	Tue, Jan 22, 2002	8.28	8.55	8.24	8.46
1563	NASDAQ	HSIC	Fri, Jan 18, 2002	8.29	8.38	8.18	8.27
1562	NASDAQ	HSIC	Thu, Jan 17, 2002	7.87	8.33	7.82	8.29
1561	NASDAQ	HSIC	Wed, Jan 16, 2002	7.86	7.94	7.73	7.86
1560	NASDAQ	HSIC	Tue, Jan 15, 2002	7.69	7.92	7.68	7.84
1559	NASDAQ	HSIC	Mon, Jan 14, 2002	7.29	7.39	7.21	7.38
1558	NASDAQ	HSIC	Fri, Jan 11, 2002	7.05	7.30	7.04	7.24
1557	NASDAQ	HSIC	Thu, Jan 10, 2002	7.04	7.10	6.93	7.03
1556	NASDAQ	HSIC	Wed, Jan 9, 2002	7.05	7.21	7.02	7.08
1555	NASDAQ	HSIC	Tue, Jan 8, 2002	7.02	7.03	6.96	7.02
1554	NASDAQ	HSIC	Mon, Jan 7, 2002	7.29	7.29	6.97	7.02
1553	NASDAQ	HSIC	Fri, Jan 4, 2002	7.37	7.37	6.96	7.12
1552	NASDAQ	HSIC	Thu, Jan 3, 2002	7.37	7.43	7.30	7.31
1551	NASDAQ	HSIC	Wed, Jan 2, 2002	7.28	7.42	7.22	7.36
1550	NASDAQ	HSIC	Mon, Dec 31, 2001	7.31	7.37	7.21	7.26
1549	NASDAQ	HSIC	Fri, Dec 28, 2001	7.20	7.49	7.18	7.33
1548	NASDAQ	HSIC	Thu, Dec 27, 2001	7.10	7.18	7.03	7.16
1547	NASDAQ	HSIC	Wed, Dec 26, 2001	6.99	7.16	6.98	7.01
1546	NASDAQ	HSIC	Mon, Dec 24, 2001	6.99	7.03	6.95	6.96
1545	NASDAQ	HSIC	Fri, Dec 21, 2001	6.89	7.09	6.87	6.94
1544	NASDAQ	HSIC	Thu, Dec 20, 2001	7.02	7.04	6.87	6.97
1543	NASDAQ	HSIC	Wed, Dec 19, 2001	6.89	7.04	6.84	6.98
1542	NASDAQ	HSIC	Tue, Dec 18, 2001	7.06	7.08	6.84	6.87
1541	NASDAQ	HSIC	Mon, Dec 17, 2001	7.07	7.09	6.96	7.04
1540	NASDAQ	HSIC	Fri, Dec 14, 2001	7.02	7.17	6.97	6.99
1539	NASDAQ	HSIC	Thu, Dec 13, 2001	7.29	7.29	7.01	7.02
1538	NASDAQ	HSIC	Wed, Dec 12, 2001	7.50	7.50	7.37	7.37
1537	NASDAQ	HSIC	Tue, Dec 11, 2001	7.43	7.49	7.36	7.38
1536	NASDAQ	HSIC	Mon, Dec 10, 2001	7.65	7.65	7.37	7.44
1535	NASDAQ	HSIC	Fri, Dec 7, 2001	7.60	7.70	7.45	7.65
1534	NASDAQ	HSIC	Thu, Dec 6, 2001	7.82	7.82	7.53	7.60
1533	NASDAQ	HSIC	Wed, Dec 5, 2001	7.80	7.88	7.76	7.85
1532	NASDAQ	HSIC	Tue, Dec 4, 2001	7.77	7.90	7.77	7.83
1531	NASDAQ	HSIC	Mon, Dec 3, 2001	7.91	7.91	7.73	7.83
1530	NASDAQ	HSIC	Fri, Nov 30, 2001	7.84	7.94	7.78	7.88
1529	NASDAQ	HSIC	Thu, Nov 29, 2001	7.79	7.86	7.70	7.84
1528	NASDAQ	HSIC	Wed, Nov 28, 2001	7.60	7.82	7.60	7.79
1527	NASDAQ	HSIC	Tue, Nov 27, 2001	7.68	7.77	7.58	7.61
1526	NASDAQ	HSIC	Mon, Nov 26, 2001	7.70	7.78	7.66	7.66
1525	NASDAQ	HSIC	Fri, Nov 23, 2001	7.64	7.74	7.63	7.68
1524	NASDAQ	HSIC	Wed, Nov 21, 2001	7.70	7.80	7.57	7.64
1523	NASDAQ	HSIC	Tue, Nov 20, 2001	7.47	7.73	7.42	7.71
1522	NASDAQ	HSIC	Mon, Nov 19, 2001	7.41	7.57	7.40	7.44
1521	NASDAQ	HSIC	Fri, Nov 16, 2001	7.49	7.55	7.41	7.43
1520	NASDAQ	HSIC	Thu, Nov 15, 2001	7.64	7.68	7.49	7.49
1519	NASDAQ	HSIC	Wed, Nov 14, 2001	7.74	7.77	7.52	7.65
1518	NASDAQ	HSIC	Tue, Nov 13, 2001	7.40	7.73	7.31	7.68
1517	NASDAQ	HSIC	Mon, Nov 12, 2001	7.26	7.40	7.08	7.38
1516	NASDAQ	HSIC	Fri, Nov 9, 2001	7.21	7.34	7.10	7.28
1515	NASDAQ	HSIC	Thu, Nov 8, 2001	7.09	7.09	6.66	7.05
1514	NASDAQ	HSIC	Wed, Nov 7, 2001	7.04	7.20	7.03	7.08
1513	NASDAQ	HSIC	Tue, Nov 6, 2001	6.64	7.18	6.64	7.07
1512	NASDAQ	HSIC	Mon, Nov 5, 2001	6.37	6.65	6.36	6.39
1511	NASDAQ	HSIC	Fri, Nov 2, 2001	6.50	6.68	6.29	6.31
1510	NASDAQ	HSIC	Thu, Nov 1, 2001	6.67	7.00	6.52	6.53
1509	NASDAQ	HSIC	Wed, Oct 31, 2001	6.59	6.91	6.59	6.61
1508	NASDAQ	HSIC	Tue, Oct 30, 2001	6.74	6.75	6.25	6.57
1507	NASDAQ	HSIC	Mon, Oct 29, 2001	6.93	6.95	6.55	6.79
1506	NASDAQ	HSIC	Fri, Oct 26, 2001	7.04	7.06	6.91	6.92
1505	NASDAQ	HSIC	Thu, Oct 25, 2001	7.07	7.08	6.97	7.02
1504	NASDAQ	HSIC	Wed, Oct 24, 2001	7.17	7.23	7.03	7.07
1503	NASDAQ	HSIC	Tue, Oct 23, 2001	7.69	7.69	7.08	7.14
1502	NASDAQ	HSIC	Mon, Oct 22, 2001	7.38	7.75	7.38	7.65
1501	NASDAQ	HSIC	Fri, Oct 19, 2001	6.94	7.51	6.94	7.42
1500	NASDAQ	HSIC	Thu, Oct 18, 2001	7.03	7.19	6.94	7.06
1499	NASDAQ	HSIC	Wed, Oct 17, 2001	7.40	7.43	6.88	7.03
1498	NASDAQ	HSIC	Tue, Oct 16, 2001	7.44	7.59	7.26	7.30
1497	NASDAQ	HSIC	Mon, Oct 15, 2001	7.20	7.54	7.10	7.45
1496	NASDAQ	HSIC	Fri, Oct 12, 2001	7.39	7.41	7.06	7.26
1495	NASDAQ	HSIC	Thu, Oct 11, 2001	7.69	7.88	7.24	7.33
1494	NASDAQ	HSIC	Wed, Oct 10, 2001	7.53	7.75	7.49	7.65
1493	NASDAQ	HSIC	Tue, Oct 9, 2001	7.71	7.72	7.45	7.53
1492	NASDAQ	HSIC	Mon, Oct 8, 2001	7.79	8.13	7.45	7.65
1491	NASDAQ	HSIC	Fri, Oct 5, 2001	7.70	7.85	7.63	7.85
1490	NASDAQ	HSIC	Thu, Oct 4, 2001	7.83	7.84	7.55	7.67
1489	NASDAQ	HSIC	Wed, Oct 3, 2001	7.53	8.02	7.50	7.76
1488	NASDAQ	HSIC	Tue, Oct 2, 2001	7.56	7.57	7.47	7.51
1487	NASDAQ	HSIC	Mon, Oct 1, 2001	7.55	7.84	7.48	7.55
1486	NASDAQ	HSIC	Fri, Sep 28, 2001	7.74	7.84	7.46	7.56
1485	NASDAQ	HSIC	Thu, Sep 27, 2001	7.15	7.78	7.13	7.74
1484	NASDAQ	HSIC	Wed, Sep 26, 2001	7.07	7.25	7.03	7.19
1483	NASDAQ	HSIC	Tue, Sep 25, 2001	7.04	7.17	6.92	7.11
1482	NASDAQ	HSIC	Mon, Sep 24, 2001	7.25	7.35	7.20	7.25
1481	NASDAQ	HSIC	Fri, Sep 21, 2001	7.21	7.40	7.15	7.17
1480	NASDAQ	HSIC	Thu, Sep 20, 2001	7.26	7.43	7.10	7.38
1479	NASDAQ	HSIC	Wed, Sep 19, 2001	7.36	7.43	6.97	7.30
1478	NASDAQ	HSIC	Tue, Sep 18, 2001	7.28	7.44	7.20	7.36
1477	NASDAQ	HSIC	Mon, Sep 17, 2001	6.93	6.96	6.62	6.88
1476	NASDAQ	HSIC	Mon, Sep 10, 2001	7.00	7.20	7.00	7.04
1475	NASDAQ	HSIC	Fri, Sep 7, 2001	6.96	7.12	6.94	7.00
1474	NASDAQ	HSIC	Thu, Sep 6, 2001	7.10	7.15	6.95	6.95
1473	NASDAQ	HSIC	Wed, Sep 5, 2001	7.04	7.25	7.04	7.17
1472	NASDAQ	HSIC	Tue, Sep 4, 2001	7.12	7.35	6.99	7.07
1471	NASDAQ	HSIC	Fri, Aug 31, 2001	6.98	7.26	6.91	7.12
1470	NASDAQ	HSIC	Thu, Aug 30, 2001	6.97	7.00	6.86	6.95
1469	NASDAQ	HSIC	Wed, Aug 29, 2001	6.94	7.08	6.91	6.99
1468	NASDAQ	HSIC	Tue, Aug 28, 2001	7.00	7.05	6.84	6.84
1467	NASDAQ	HSIC	Mon, Aug 27, 2001	6.86	7.07	6.86	7.03
1466	NASDAQ	HSIC	Fri, Aug 24, 2001	6.97	6.97	6.78	6.85
1465	NASDAQ	HSIC	Thu, Aug 23, 2001	6.93	7.07	6.88	6.95
1464	NASDAQ	HSIC	Wed, Aug 22, 2001	6.89	6.94	6.72	6.94
1463	NASDAQ	HSIC	Tue, Aug 21, 2001	6.88	6.89	6.83	6.86
1462	NASDAQ	HSIC	Mon, Aug 20, 2001	6.80	6.87	6.56	6.82
1461	NASDAQ	HSIC	Fri, Aug 17, 2001	6.79	6.91	6.72	6.81
1460	NASDAQ	HSIC	Thu, Aug 16, 2001	6.63	6.81	6.63	6.75
1459	NASDAQ	HSIC	Wed, Aug 15, 2001	6.51	6.80	6.45	6.76
1458	NASDAQ	HSIC	Tue, Aug 14, 2001	6.37	6.62	6.34	6.50
1457	NASDAQ	HSIC	Mon, Aug 13, 2001	6.31	6.36	6.19	6.30
1456	NASDAQ	HSIC	Fri, Aug 10, 2001	6.39	6.46	6.21	6.24
1455	NASDAQ	HSIC	Thu, Aug 9, 2001	6.53	6.54	6.28	6.44
1454	NASDAQ	HSIC	Wed, Aug 8, 2001	6.67	6.69	6.38	6.54
1453	NASDAQ	HSIC	Tue, Aug 7, 2001	6.49	6.75	6.49	6.68
1452	NASDAQ	HSIC	Mon, Aug 6, 2001	6.95	6.95	6.36	6.49
1451	NASDAQ	HSIC	Fri, Aug 3, 2001	7.06	7.11	6.88	6.90
1450	NASDAQ	HSIC	Thu, Aug 2, 2001	7.10	7.18	7.05	7.11
1449	NASDAQ	HSIC	Wed, Aug 1, 2001	7.25	7.25	7.08	7.11
1448	NASDAQ	HSIC	Tue, Jul 31, 2001	7.26	7.32	7.12	7.25
1447	NASDAQ	HSIC	Mon, Jul 30, 2001	7.17	7.31	7.15	7.21
1446	NASDAQ	HSIC	Fri, Jul 27, 2001	6.94	7.19	6.94	7.15
1445	NASDAQ	HSIC	Thu, Jul 26, 2001	6.80	6.91	6.75	6.91
1444	NASDAQ	HSIC	Wed, Jul 25, 2001	7.03	7.03	6.76	6.80
1443	NASDAQ	HSIC	Tue, Jul 24, 2001	6.95	7.04	6.84	7.03
1442	NASDAQ	HSIC	Mon, Jul 23, 2001	6.97	7.18	6.86	6.86
1441	NASDAQ	HSIC	Fri, Jul 20, 2001	6.86	6.89	6.80	6.86
1440	NASDAQ	HSIC	Thu, Jul 19, 2001	6.92	6.92	6.76	6.88
1439	NASDAQ	HSIC	Wed, Jul 18, 2001	6.71	6.99	6.69	6.92
1438	NASDAQ	HSIC	Tue, Jul 17, 2001	6.68	6.72	6.58	6.69
1437	NASDAQ	HSIC	Mon, Jul 16, 2001	6.68	6.68	6.63	6.68
1436	NASDAQ	HSIC	Fri, Jul 13, 2001	6.76	6.88	6.63	6.64
1435	NASDAQ	HSIC	Thu, Jul 12, 2001	6.82	6.90	6.69	6.71
1434	NASDAQ	HSIC	Wed, Jul 11, 2001	6.85	6.92	6.65	6.83
1433	NASDAQ	HSIC	Tue, Jul 10, 2001	6.86	6.89	6.75	6.86
1432	NASDAQ	HSIC	Mon, Jul 9, 2001	6.68	6.88	6.65	6.86
1431	NASDAQ	HSIC	Fri, Jul 6, 2001	6.76	6.76	6.62	6.66
1430	NASDAQ	HSIC	Thu, Jul 5, 2001	6.84	6.87	6.58	6.72
1429	NASDAQ	HSIC	Tue, Jul 3, 2001	6.96	7.02	6.77	6.86
1428	NASDAQ	HSIC	Mon, Jul 2, 2001	7.21	7.27	6.96	7.04
1427	NASDAQ	HSIC	Fri, Jun 29, 2001	7.03	7.85	7.01	7.50
1426	NASDAQ	HSIC	Thu, Jun 28, 2001	6.85	7.14	6.77	7.00
1425	NASDAQ	HSIC	Wed, Jun 27, 2001	6.76	7.16	6.73	6.81
1424	NASDAQ	HSIC	Tue, Jun 26, 2001	6.23	6.87	6.19	6.73
1423	NASDAQ	HSIC	Mon, Jun 25, 2001	6.28	6.40	6.15	6.19
1422	NASDAQ	HSIC	Fri, Jun 22, 2001	6.56	6.57	5.85	6.47
1421	NASDAQ	HSIC	Thu, Jun 21, 2001	6.50	6.66	6.49	6.57
1420	NASDAQ	HSIC	Wed, Jun 20, 2001	6.47	6.73	6.27	6.51
1419	NASDAQ	HSIC	Tue, Jun 19, 2001	6.54	6.84	5.88	6.58
1418	NASDAQ	HSIC	Mon, Jun 18, 2001	6.85	6.93	6.52	6.69
1417	NASDAQ	HSIC	Fri, Jun 15, 2001	6.78	6.91	6.75	6.87
1416	NASDAQ	HSIC	Thu, Jun 14, 2001	7.07	7.07	6.75	6.78
1415	NASDAQ	HSIC	Wed, Jun 13, 2001	7.13	7.15	7.02	7.04
1414	NASDAQ	HSIC	Tue, Jun 12, 2001	7.70	7.77	6.80	7.08
1413	NASDAQ	HSIC	Mon, Jun 11, 2001	7.72	7.84	7.69	7.80
1412	NASDAQ	HSIC	Fri, Jun 8, 2001	7.84	7.89	7.73	7.82
1411	NASDAQ	HSIC	Thu, Jun 7, 2001	7.62	7.88	7.61	7.83
1410	NASDAQ	HSIC	Wed, Jun 6, 2001	7.64	7.72	7.59	7.62
1409	NASDAQ	HSIC	Tue, Jun 5, 2001	7.64	7.68	7.55	7.65
1408	NASDAQ	HSIC	Mon, Jun 4, 2001	7.59	7.65	7.45	7.62
1407	NASDAQ	HSIC	Fri, Jun 1, 2001	7.39	7.65	7.23	7.60
1406	NASDAQ	HSIC	Thu, May 31, 2001	7.40	7.44	7.23	7.40
1405	NASDAQ	HSIC	Wed, May 30, 2001	7.43	7.45	7.37	7.41
1404	NASDAQ	HSIC	Tue, May 29, 2001	7.58	7.59	7.32	7.40
1403	NASDAQ	HSIC	Fri, May 25, 2001	7.76	7.84	7.49	7.56
1402	NASDAQ	HSIC	Thu, May 24, 2001	7.55	7.84	7.46	7.81
1401	NASDAQ	HSIC	Wed, May 23, 2001	7.76	7.81	7.39	7.45
1400	NASDAQ	HSIC	Tue, May 22, 2001	7.84	7.85	7.76	7.80
1399	NASDAQ	HSIC	Mon, May 21, 2001	7.82	7.95	7.82	7.84
1398	NASDAQ	HSIC	Fri, May 18, 2001	7.86	7.88	7.79	7.84
1397	NASDAQ	HSIC	Thu, May 17, 2001	7.73	7.94	7.72	7.88
1396	NASDAQ	HSIC	Wed, May 16, 2001	7.71	7.75	7.63	7.74
1395	NASDAQ	HSIC	Tue, May 15, 2001	7.82	7.83	7.64	7.70
1394	NASDAQ	HSIC	Mon, May 14, 2001	7.62	7.84	7.61	7.75
1393	NASDAQ	HSIC	Fri, May 11, 2001	7.53	7.61	7.49	7.59
1392	NASDAQ	HSIC	Thu, May 10, 2001	7.60	7.62	7.21	7.54
1391	NASDAQ	HSIC	Wed, May 9, 2001	7.44	7.82	7.42	7.66
1390	NASDAQ	HSIC	Tue, May 8, 2001	7.35	7.54	7.35	7.50
1389	NASDAQ	HSIC	Mon, May 7, 2001	7.40	7.45	7.23	7.30
1388	NASDAQ	HSIC	Fri, May 4, 2001	7.03	7.44	7.03	7.37
1387	NASDAQ	HSIC	Thu, May 3, 2001	7.23	7.37	6.99	7.11
1386	NASDAQ	HSIC	Wed, May 2, 2001	7.02	7.52	7.00	7.27
1385	NASDAQ	HSIC	Tue, May 1, 2001	7.55	7.55	6.74	6.99
1384	NASDAQ	HSIC	Mon, Apr 30, 2001	7.51	7.56	7.45	7.53
1383	NASDAQ	HSIC	Fri, Apr 27, 2001	7.35	7.47	7.30	7.46
1382	NASDAQ	HSIC	Thu, Apr 26, 2001	7.56	7.59	7.34	7.34
1381	NASDAQ	HSIC	Wed, Apr 25, 2001	7.62	7.65	7.42	7.52
1380	NASDAQ	HSIC	Tue, Apr 24, 2001	7.53	7.70	7.52	7.60
1379	NASDAQ	HSIC	Mon, Apr 23, 2001	7.39	7.55	7.33	7.52
1378	NASDAQ	HSIC	Fri, Apr 20, 2001	7.35	7.53	7.28	7.45
1377	NASDAQ	HSIC	Thu, Apr 19, 2001	7.12	7.46	7.06	7.42
1376	NASDAQ	HSIC	Wed, Apr 18, 2001	7.31	7.49	6.86	7.08
1375	NASDAQ	HSIC	Tue, Apr 17, 2001	7.10	7.29	7.09	7.26
1374	NASDAQ	HSIC	Mon, Apr 16, 2001	6.88	7.07	6.81	7.06
1373	NASDAQ	HSIC	Thu, Apr 12, 2001	7.09	7.09	6.77	6.90
1372	NASDAQ	HSIC	Wed, Apr 11, 2001	7.26	7.27	6.62	7.12
1371	NASDAQ	HSIC	Tue, Apr 10, 2001	6.97	7.28	6.96	7.25
1370	NASDAQ	HSIC	Mon, Apr 9, 2001	6.69	7.03	6.66	7.00
1369	NASDAQ	HSIC	Fri, Apr 6, 2001	6.59	6.79	6.39	6.72
1368	NASDAQ	HSIC	Thu, Apr 5, 2001	6.49	6.79	6.41	6.65
1367	NASDAQ	HSIC	Wed, Apr 4, 2001	6.38	6.44	5.97	6.32
1366	NASDAQ	HSIC	Tue, Apr 3, 2001	6.14	6.61	6.08	6.43
1365	NASDAQ	HSIC	Mon, Apr 2, 2001	7.21	7.21	6.28	6.34
1364	NASDAQ	HSIC	Fri, Mar 30, 2001	7.32	7.34	7.10	7.20
1363	NASDAQ	HSIC	Thu, Mar 29, 2001	6.88	7.32	6.81	7.28
1362	NASDAQ	HSIC	Wed, Mar 28, 2001	6.60	6.92	6.59	6.88
1361	NASDAQ	HSIC	Tue, Mar 27, 2001	6.66	6.66	6.47	6.64
1360	NASDAQ	HSIC	Mon, Mar 26, 2001	6.58	6.91	6.58	6.66
1359	NASDAQ	HSIC	Fri, Mar 23, 2001	6.64	6.64	6.46	6.54
1358	NASDAQ	HSIC	Thu, Mar 22, 2001	6.55	6.66	6.34	6.64
1357	NASDAQ	HSIC	Wed, Mar 21, 2001	6.36	6.65	6.27	6.55
1356	NASDAQ	HSIC	Tue, Mar 20, 2001	6.64	6.65	6.25	6.39
1355	NASDAQ	HSIC	Mon, Mar 19, 2001	6.52	6.65	6.37	6.65
1354	NASDAQ	HSIC	Fri, Mar 16, 2001	6.53	6.64	6.39	6.42
1353	NASDAQ	HSIC	Thu, Mar 15, 2001	6.57	6.68	6.37	6.54
1352	NASDAQ	HSIC	Wed, Mar 14, 2001	6.58	6.70	6.53	6.57
1351	NASDAQ	HSIC	Tue, Mar 13, 2001	6.58	6.71	6.57	6.66
1350	NASDAQ	HSIC	Mon, Mar 12, 2001	6.43	6.79	6.38	6.66
1349	NASDAQ	HSIC	Fri, Mar 9, 2001	6.12	6.42	6.12	6.36
1348	NASDAQ	HSIC	Thu, Mar 8, 2001	6.48	6.49	6.25	6.41
1347	NASDAQ	HSIC	Wed, Mar 7, 2001	6.17	6.58	6.15	6.46
1346	NASDAQ	HSIC	Tue, Mar 6, 2001	5.98	6.03	5.88	5.99
1345	NASDAQ	HSIC	Mon, Mar 5, 2001	5.90	5.98	5.73	5.73
1344	NASDAQ	HSIC	Fri, Mar 2, 2001	5.49	5.90	5.49	5.85
1343	NASDAQ	HSIC	Thu, Mar 1, 2001	5.66	5.68	5.33	5.61
1342	NASDAQ	HSIC	Wed, Feb 28, 2001	5.83	5.90	5.46	5.60
1341	NASDAQ	HSIC	Tue, Feb 27, 2001	6.25	6.32	5.83	5.83
1340	NASDAQ	HSIC	Mon, Feb 26, 2001	6.08	6.34	6.08	6.30
1339	NASDAQ	HSIC	Fri, Feb 23, 2001	6.39	6.44	5.83	6.15
1338	NASDAQ	HSIC	Thu, Feb 22, 2001	6.60	6.60	6.30	6.37
1337	NASDAQ	HSIC	Wed, Feb 21, 2001	6.65	6.65	6.37	6.57
1336	NASDAQ	HSIC	Tue, Feb 20, 2001	6.64	6.68	6.59	6.66
1335	NASDAQ	HSIC	Fri, Feb 16, 2001	6.58	6.65	6.47	6.63
1334	NASDAQ	HSIC	Thu, Feb 15, 2001	6.59	6.61	6.38	6.52
1333	NASDAQ	HSIC	Wed, Feb 14, 2001	6.36	6.66	6.34	6.55
1332	NASDAQ	HSIC	Tue, Feb 13, 2001	6.28	6.41	6.27	6.37
1331	NASDAQ	HSIC	Mon, Feb 12, 2001	6.08	6.32	6.00	6.27
1330	NASDAQ	HSIC	Fri, Feb 9, 2001	6.27	6.39	6.08	6.11
1329	NASDAQ	HSIC	Thu, Feb 8, 2001	6.37	6.38	6.30	6.30
1328	NASDAQ	HSIC	Wed, Feb 7, 2001	6.34	6.42	6.19	6.34
1327	NASDAQ	HSIC	Tue, Feb 6, 2001	6.08	6.33	6.05	6.29
1326	NASDAQ	HSIC	Mon, Feb 5, 2001	5.98	6.20	5.98	6.14
1325	NASDAQ	HSIC	Fri, Feb 2, 2001	6.10	6.12	5.83	6.01
1324	NASDAQ	HSIC	Thu, Feb 1, 2001	5.71	6.27	5.68	6.15
1323	NASDAQ	HSIC	Wed, Jan 31, 2001	6.14	6.16	5.59	5.70
1322	NASDAQ	HSIC	Tue, Jan 30, 2001	6.09	6.12	5.66	6.04
1321	NASDAQ	HSIC	Mon, Jan 29, 2001	6.22	6.37	6.03	6.06
1320	NASDAQ	HSIC	Fri, Jan 26, 2001	6.03	6.33	5.94	6.10
1319	NASDAQ	HSIC	Thu, Jan 25, 2001	6.08	6.17	5.83	5.97
1318	NASDAQ	HSIC	Wed, Jan 24, 2001	5.93	6.22	5.85	6.14
1317	NASDAQ	HSIC	Tue, Jan 23, 2001	5.92	6.03	5.83	5.89
1316	NASDAQ	HSIC	Mon, Jan 22, 2001	5.63	6.05	5.61	5.98
1315	NASDAQ	HSIC	Fri, Jan 19, 2001	5.57	5.57	5.39	5.51
1314	NASDAQ	HSIC	Thu, Jan 18, 2001	5.68	5.78	5.34	5.52
1313	NASDAQ	HSIC	Wed, Jan 17, 2001	5.62	5.90	5.51	5.72
1312	NASDAQ	HSIC	Tue, Jan 16, 2001	5.93	5.95	5.39	5.52
1311	NASDAQ	HSIC	Fri, Jan 12, 2001	6.12	6.15	5.93	5.93
1310	NASDAQ	HSIC	Thu, Jan 11, 2001	6.47	6.57	6.01	6.11
1309	NASDAQ	HSIC	Wed, Jan 10, 2001	6.33	6.57	6.21	6.44
1308	NASDAQ	HSIC	Tue, Jan 9, 2001	5.94	6.42	5.88	6.20
1307	NASDAQ	HSIC	Mon, Jan 8, 2001	5.82	5.90	5.71	5.90
1306	NASDAQ	HSIC	Fri, Jan 5, 2001	5.98	6.10	5.71	5.90
1305	NASDAQ	HSIC	Thu, Jan 4, 2001	6.25	6.30	5.83	6.05
1304	NASDAQ	HSIC	Wed, Jan 3, 2001	6.22	6.44	5.61	6.30
1303	NASDAQ	HSIC	Tue, Jan 2, 2001	6.66	6.66	6.17	6.39
1302	NASDAQ	HSIC	Fri, Dec 29, 2000	6.87	6.91	6.30	6.79
1301	NASDAQ	HSIC	Thu, Dec 28, 2000	7.06	7.08	6.74	6.91
1300	NASDAQ	HSIC	Wed, Dec 27, 2000	6.98	7.06	6.80	7.02
1299	NASDAQ	HSIC	Tue, Dec 26, 2000	6.68	7.15	6.63	6.96
1298	NASDAQ	HSIC	Fri, Dec 22, 2000	6.66	6.69	6.44	6.64
1297	NASDAQ	HSIC	Thu, Dec 21, 2000	6.65	6.74	6.58	6.68
1296	NASDAQ	HSIC	Wed, Dec 20, 2000	6.37	6.68	6.37	6.59
1295	NASDAQ	HSIC	Tue, Dec 19, 2000	6.47	6.66	6.39	6.47
1294	NASDAQ	HSIC	Mon, Dec 18, 2000	6.12	6.74	6.06	6.49
1293	NASDAQ	HSIC	Fri, Dec 15, 2000	5.93	6.10	5.78	6.00
1292	NASDAQ	HSIC	Thu, Dec 14, 2000	5.71	5.90	5.68	5.78
1291	NASDAQ	HSIC	Wed, Dec 13, 2000	5.63	5.78	5.61	5.71
1290	NASDAQ	HSIC	Tue, Dec 12, 2000	5.84	5.95	5.55	5.60
1289	NASDAQ	HSIC	Mon, Dec 11, 2000	6.23	6.25	5.81	5.82
1288	NASDAQ	HSIC	Fri, Dec 8, 2000	5.88	6.32	5.88	6.20
1287	NASDAQ	HSIC	Thu, Dec 7, 2000	5.85	5.93	5.67	5.84
1286	NASDAQ	HSIC	Wed, Dec 6, 2000	5.94	5.95	5.78	5.95
1285	NASDAQ	HSIC	Tue, Dec 5, 2000	5.79	6.00	5.56	5.98
1284	NASDAQ	HSIC	Mon, Dec 4, 2000	5.36	5.93	5.34	5.79
1283	NASDAQ	HSIC	Fri, Dec 1, 2000	5.18	5.29	5.17	5.24
1282	NASDAQ	HSIC	Thu, Nov 30, 2000	5.07	5.30	5.07	5.18
1281	NASDAQ	HSIC	Wed, Nov 29, 2000	5.21	5.21	5.08	5.12
1280	NASDAQ	HSIC	Tue, Nov 28, 2000	4.90	5.39	4.89	5.19
1279	NASDAQ	HSIC	Mon, Nov 27, 2000	4.70	5.07	4.68	5.00
1278	NASDAQ	HSIC	Fri, Nov 24, 2000	4.50	4.70	4.50	4.62
1277	NASDAQ	HSIC	Wed, Nov 22, 2000	4.67	4.85	4.43	4.48
1276	NASDAQ	HSIC	Tue, Nov 21, 2000	4.83	4.86	4.68	4.68
1275	NASDAQ	HSIC	Mon, Nov 20, 2000	4.95	5.02	4.61	4.75
1274	NASDAQ	HSIC	Fri, Nov 17, 2000	4.99	5.07	4.96	5.01
1273	NASDAQ	HSIC	Thu, Nov 16, 2000	5.14	5.14	4.92	4.95
1272	NASDAQ	HSIC	Wed, Nov 15, 2000	5.17	5.22	5.00	5.13
1271	NASDAQ	HSIC	Tue, Nov 14, 2000	4.81	5.19	4.81	5.13
1270	NASDAQ	HSIC	Mon, Nov 13, 2000	5.12	5.12	4.70	4.83
1269	NASDAQ	HSIC	Fri, Nov 10, 2000	5.10	5.14	5.02	5.07
1268	NASDAQ	HSIC	Thu, Nov 9, 2000	5.19	5.21	5.07	5.18
1267	NASDAQ	HSIC	Wed, Nov 8, 2000	4.92	5.46	4.92	5.22
1266	NASDAQ	HSIC	Tue, Nov 7, 2000	4.83	5.10	4.83	4.97
1265	NASDAQ	HSIC	Mon, Nov 6, 2000	5.00	5.07	4.80	4.90
1264	NASDAQ	HSIC	Fri, Nov 3, 2000	5.10	5.18	5.00	5.00
1263	NASDAQ	HSIC	Thu, Nov 2, 2000	4.85	5.32	4.85	5.19
1262	NASDAQ	HSIC	Wed, Nov 1, 2000	4.74	4.91	4.73	4.87
1261	NASDAQ	HSIC	Tue, Oct 31, 2000	4.40	5.00	4.39	4.78
1260	NASDAQ	HSIC	Mon, Oct 30, 2000	4.04	4.43	4.02	4.39
1259	NASDAQ	HSIC	Fri, Oct 27, 2000	4.02	4.09	4.02	4.04
1258	NASDAQ	HSIC	Thu, Oct 26, 2000	4.04	4.12	4.01	4.08
1257	NASDAQ	HSIC	Wed, Oct 25, 2000	4.01	4.12	3.98	4.08
1256	NASDAQ	HSIC	Tue, Oct 24, 2000	4.04	4.08	3.91	3.99
1255	NASDAQ	HSIC	Mon, Oct 23, 2000	3.93	4.15	3.87	4.04
1254	NASDAQ	HSIC	Fri, Oct 20, 2000	4.04	4.13	4.04	4.05
1253	NASDAQ	HSIC	Thu, Oct 19, 2000	4.05	4.09	4.02	4.09
1252	NASDAQ	HSIC	Wed, Oct 18, 2000	4.13	4.13	3.91	4.05
1251	NASDAQ	HSIC	Tue, Oct 17, 2000	4.20	4.31	4.02	4.21
1250	NASDAQ	HSIC	Mon, Oct 16, 2000	4.13	4.29	4.08	4.21
1249	NASDAQ	HSIC	Fri, Oct 13, 2000	4.08	4.26	4.03	4.26
1248	NASDAQ	HSIC	Thu, Oct 12, 2000	4.12	4.26	4.07	4.16
1247	NASDAQ	HSIC	Wed, Oct 11, 2000	4.39	4.39	3.97	4.05
1246	NASDAQ	HSIC	Tue, Oct 10, 2000	4.14	4.39	4.14	4.39
1245	NASDAQ	HSIC	Mon, Oct 9, 2000	4.48	4.48	4.21	4.21
1244	NASDAQ	HSIC	Fri, Oct 6, 2000	4.26	4.51	4.26	4.42
1243	NASDAQ	HSIC	Thu, Oct 5, 2000	4.19	4.45	4.12	4.29
1242	NASDAQ	HSIC	Wed, Oct 4, 2000	4.14	4.19	4.02	4.18
1241	NASDAQ	HSIC	Tue, Oct 3, 2000	4.28	4.34	3.92	4.21
1240	NASDAQ	HSIC	Mon, Oct 2, 2000	3.90	4.34	3.87	4.34
1239	NASDAQ	HSIC	Fri, Sep 29, 2000	3.91	4.01	3.80	3.91
1238	NASDAQ	HSIC	Thu, Sep 28, 2000	3.82	3.92	3.82	3.90
1237	NASDAQ	HSIC	Wed, Sep 27, 2000	3.69	3.90	3.69	3.82
1236	NASDAQ	HSIC	Tue, Sep 26, 2000	3.71	3.72	3.69	3.70
1235	NASDAQ	HSIC	Mon, Sep 25, 2000	3.64	3.77	3.64	3.69
1234	NASDAQ	HSIC	Fri, Sep 22, 2000	3.63	3.65	3.61	3.64
1233	NASDAQ	HSIC	Thu, Sep 21, 2000	3.64	3.70	3.58	3.64
1232	NASDAQ	HSIC	Wed, Sep 20, 2000	3.61	3.65	3.61	3.63
1231	NASDAQ	HSIC	Tue, Sep 19, 2000	3.56	3.66	3.55	3.65
1230	NASDAQ	HSIC	Mon, Sep 18, 2000	3.60	3.61	3.55	3.59
1229	NASDAQ	HSIC	Fri, Sep 15, 2000	3.60	3.63	3.55	3.60
1228	NASDAQ	HSIC	Thu, Sep 14, 2000	3.50	3.58	3.50	3.58
1227	NASDAQ	HSIC	Wed, Sep 13, 2000	3.54	3.58	3.48	3.53
1226	NASDAQ	HSIC	Tue, Sep 12, 2000	3.63	3.64	3.53	3.55
1225	NASDAQ	HSIC	Mon, Sep 11, 2000	3.58	3.66	3.54	3.61
1224	NASDAQ	HSIC	Fri, Sep 8, 2000	3.56	3.60	3.53	3.53
1223	NASDAQ	HSIC	Thu, Sep 7, 2000	3.58	3.60	3.52	3.52
1222	NASDAQ	HSIC	Wed, Sep 6, 2000	3.60	3.60	3.52	3.55
1221	NASDAQ	HSIC	Tue, Sep 5, 2000	3.58	3.63	3.53	3.60
1220	NASDAQ	HSIC	Fri, Sep 1, 2000	3.61	3.66	3.55	3.65
1219	NASDAQ	HSIC	Thu, Aug 31, 2000	3.63	3.63	3.58	3.60
1218	NASDAQ	HSIC	Wed, Aug 30, 2000	3.48	3.63	3.43	3.60
1217	NASDAQ	HSIC	Tue, Aug 29, 2000	3.53	3.53	3.43	3.50
1216	NASDAQ	HSIC	Mon, Aug 28, 2000	3.53	3.54	3.45	3.48
1215	NASDAQ	HSIC	Fri, Aug 25, 2000	3.52	3.58	3.50	3.53
1214	NASDAQ	HSIC	Thu, Aug 24, 2000	3.53	3.54	3.52	3.53
1213	NASDAQ	HSIC	Wed, Aug 23, 2000	3.56	3.56	3.50	3.52
1212	NASDAQ	HSIC	Tue, Aug 22, 2000	3.55	3.59	3.50	3.55
1211	NASDAQ	HSIC	Mon, Aug 21, 2000	3.55	3.59	3.52	3.56
1210	NASDAQ	HSIC	Fri, Aug 18, 2000	3.50	3.55	3.49	3.55
1209	NASDAQ	HSIC	Thu, Aug 17, 2000	3.53	3.53	3.45	3.50
1208	NASDAQ	HSIC	Wed, Aug 16, 2000	3.53	3.56	3.48	3.53
1207	NASDAQ	HSIC	Tue, Aug 15, 2000	3.52	3.53	3.50	3.52
1206	NASDAQ	HSIC	Mon, Aug 14, 2000	3.50	3.55	3.50	3.53
1205	NASDAQ	HSIC	Fri, Aug 11, 2000	3.54	3.55	3.50	3.54
1204	NASDAQ	HSIC	Thu, Aug 10, 2000	3.56	3.58	3.53	3.53
1203	NASDAQ	HSIC	Wed, Aug 9, 2000	3.57	3.60	3.52	3.58
1202	NASDAQ	HSIC	Tue, Aug 8, 2000	3.53	3.60	3.52	3.53
1201	NASDAQ	HSIC	Mon, Aug 7, 2000	3.54	3.61	3.50	3.61
1200	NASDAQ	HSIC	Fri, Aug 4, 2000	3.70	3.71	3.50	3.58
1199	NASDAQ	HSIC	Thu, Aug 3, 2000	3.48	4.04	3.45	3.72
1198	NASDAQ	HSIC	Wed, Aug 2, 2000	3.26	3.66	3.10	3.64
1197	NASDAQ	HSIC	Tue, Aug 1, 2000	2.79	3.33	2.79	3.28
1196	NASDAQ	HSIC	Mon, Jul 31, 2000	2.76	2.76	2.67	2.76
1195	NASDAQ	HSIC	Fri, Jul 28, 2000	2.69	2.77	2.69	2.69
1194	NASDAQ	HSIC	Thu, Jul 27, 2000	2.77	2.77	2.71	2.71
1193	NASDAQ	HSIC	Wed, Jul 26, 2000	2.67	2.84	2.66	2.77
1192	NASDAQ	HSIC	Tue, Jul 25, 2000	2.74	2.74	2.61	2.67
1191	NASDAQ	HSIC	Mon, Jul 24, 2000	2.82	2.83	2.67	2.72
1190	NASDAQ	HSIC	Fri, Jul 21, 2000	2.80	2.89	2.77	2.77
1189	NASDAQ	HSIC	Thu, Jul 20, 2000	2.87	2.92	2.74	2.84
1188	NASDAQ	HSIC	Wed, Jul 19, 2000	2.79	2.84	2.77	2.83
1187	NASDAQ	HSIC	Tue, Jul 18, 2000	2.93	2.94	2.79	2.80
1186	NASDAQ	HSIC	Mon, Jul 17, 2000	2.94	2.96	2.87	2.87
1185	NASDAQ	HSIC	Fri, Jul 14, 2000	2.94	2.99	2.92	2.95
1184	NASDAQ	HSIC	Thu, Jul 13, 2000	2.93	2.94	2.85	2.93
1183	NASDAQ	HSIC	Wed, Jul 12, 2000	3.01	3.03	2.89	2.94
1182	NASDAQ	HSIC	Tue, Jul 11, 2000	3.21	3.23	2.99	3.06
1181	NASDAQ	HSIC	Mon, Jul 10, 2000	3.34	3.34	3.22	3.23
1180	NASDAQ	HSIC	Fri, Jul 7, 2000	3.32	3.34	3.31	3.32
1179	NASDAQ	HSIC	Thu, Jul 6, 2000	3.36	3.41	3.32	3.34
1178	NASDAQ	HSIC	Wed, Jul 5, 2000	3.44	3.48	3.31	3.32
1177	NASDAQ	HSIC	Mon, Jul 3, 2000	3.38	3.47	3.37	3.43
1176	NASDAQ	HSIC	Fri, Jun 30, 2000	3.36	3.48	3.31	3.38
1175	NASDAQ	HSIC	Thu, Jun 29, 2000	3.28	3.38	3.26	3.38
1174	NASDAQ	HSIC	Wed, Jun 28, 2000	3.23	3.33	3.21	3.29
1173	NASDAQ	HSIC	Tue, Jun 27, 2000	3.28	3.32	3.23	3.23
1172	NASDAQ	HSIC	Mon, Jun 26, 2000	3.31	3.32	3.28	3.29
1171	NASDAQ	HSIC	Fri, Jun 23, 2000	3.43	3.48	3.28	3.31
1170	NASDAQ	HSIC	Thu, Jun 22, 2000	3.49	3.49	3.42	3.43
1169	NASDAQ	HSIC	Wed, Jun 21, 2000	3.36	3.43	3.36	3.37
1168	NASDAQ	HSIC	Tue, Jun 20, 2000	3.45	3.45	3.33	3.37
1167	NASDAQ	HSIC	Mon, Jun 19, 2000	3.48	3.55	3.33	3.44
1166	NASDAQ	HSIC	Fri, Jun 16, 2000	3.54	3.59	3.48	3.48
1165	NASDAQ	HSIC	Thu, Jun 15, 2000	3.53	3.61	3.50	3.59
1164	NASDAQ	HSIC	Wed, Jun 14, 2000	3.50	3.54	3.47	3.53
1163	NASDAQ	HSIC	Tue, Jun 13, 2000	3.49	3.52	3.45	3.50
1162	NASDAQ	HSIC	Mon, Jun 12, 2000	3.53	3.58	3.48	3.52
1161	NASDAQ	HSIC	Fri, Jun 9, 2000	3.53	3.55	3.48	3.53
1160	NASDAQ	HSIC	Thu, Jun 8, 2000	3.51	3.53	3.45	3.53
1159	NASDAQ	HSIC	Wed, Jun 7, 2000	3.53	3.54	3.50	3.52
1158	NASDAQ	HSIC	Tue, Jun 6, 2000	3.48	3.54	3.48	3.52
1157	NASDAQ	HSIC	Mon, Jun 5, 2000	3.47	3.55	3.45	3.49
1156	NASDAQ	HSIC	Fri, Jun 2, 2000	3.55	3.63	3.55	3.58
1155	NASDAQ	HSIC	Thu, Jun 1, 2000	3.48	3.55	3.48	3.54
1154	NASDAQ	HSIC	Wed, May 31, 2000	3.34	3.53	3.26	3.45
1153	NASDAQ	HSIC	Tue, May 30, 2000	3.31	3.41	3.18	3.38
1152	NASDAQ	HSIC	Fri, May 26, 2000	3.31	3.31	3.11	3.28
1151	NASDAQ	HSIC	Thu, May 25, 2000	3.23	3.33	3.23	3.28
1150	NASDAQ	HSIC	Wed, May 24, 2000	3.29	3.33	3.17	3.28
1149	NASDAQ	HSIC	Tue, May 23, 2000	3.31	3.36	3.25	3.26
1148	NASDAQ	HSIC	Mon, May 22, 2000	3.31	3.38	3.21	3.36
1147	NASDAQ	HSIC	Fri, May 19, 2000	3.34	3.37	3.23	3.28
1146	NASDAQ	HSIC	Thu, May 18, 2000	3.28	3.38	3.23	3.33
1145	NASDAQ	HSIC	Wed, May 17, 2000	3.29	3.36	3.22	3.33
1144	NASDAQ	HSIC	Tue, May 16, 2000	3.27	3.38	3.23	3.34
1143	NASDAQ	HSIC	Mon, May 15, 2000	3.09	3.37	3.06	3.27
1142	NASDAQ	HSIC	Fri, May 12, 2000	3.14	3.21	3.06	3.11
1141	NASDAQ	HSIC	Thu, May 11, 2000	3.17	3.17	3.07	3.16
1140	NASDAQ	HSIC	Wed, May 10, 2000	3.18	3.23	3.12	3.15
1139	NASDAQ	HSIC	Tue, May 9, 2000	3.23	3.48	3.22	3.33
1138	NASDAQ	HSIC	Mon, May 8, 2000	3.03	3.37	3.00	3.21
1137	NASDAQ	HSIC	Fri, May 5, 2000	2.99	3.11	2.96	3.01
1136	NASDAQ	HSIC	Thu, May 4, 2000	2.93	3.06	2.84	3.06
1135	NASDAQ	HSIC	Wed, May 3, 2000	2.94	3.00	2.80	2.92
1134	NASDAQ	HSIC	Tue, May 2, 2000	2.92	3.09	2.87	2.93
1133	NASDAQ	HSIC	Mon, May 1, 2000	2.73	2.94	2.69	2.94
1132	NASDAQ	HSIC	Fri, Apr 28, 2000	2.76	2.82	2.69	2.74
1131	NASDAQ	HSIC	Thu, Apr 27, 2000	2.77	2.84	2.69	2.74
1130	NASDAQ	HSIC	Wed, Apr 26, 2000	2.84	2.89	2.80	2.82
1129	NASDAQ	HSIC	Tue, Apr 25, 2000	2.82	2.85	2.74	2.84
1128	NASDAQ	HSIC	Mon, Apr 24, 2000	2.77	2.84	2.74	2.77
1127	NASDAQ	HSIC	Thu, Apr 20, 2000	2.82	2.92	2.76	2.82
1126	NASDAQ	HSIC	Wed, Apr 19, 2000	3.01	3.06	2.72	2.73
1125	NASDAQ	HSIC	Tue, Apr 18, 2000	2.73	3.01	2.67	2.97
1124	NASDAQ	HSIC	Mon, Apr 17, 2000	2.94	2.99	2.57	2.69
1123	NASDAQ	HSIC	Fri, Apr 14, 2000	2.94	3.01	2.88	2.92
1122	NASDAQ	HSIC	Thu, Apr 13, 2000	3.04	3.14	3.01	3.14
1121	NASDAQ	HSIC	Wed, Apr 12, 2000	3.06	3.06	2.92	2.94
1120	NASDAQ	HSIC	Tue, Apr 11, 2000	3.06	3.15	2.92	3.01
1119	NASDAQ	HSIC	Mon, Apr 10, 2000	3.15	3.20	3.01	3.06
1118	NASDAQ	HSIC	Fri, Apr 7, 2000	3.21	3.23	3.04	3.16
1117	NASDAQ	HSIC	Thu, Apr 6, 2000	3.11	3.25	3.09	3.21
1116	NASDAQ	HSIC	Wed, Apr 5, 2000	3.09	3.23	3.04	3.12
1115	NASDAQ	HSIC	Tue, Apr 4, 2000	3.06	3.21	2.84	3.14
1114	NASDAQ	HSIC	Mon, Apr 3, 2000	3.14	3.21	3.04	3.04
1113	NASDAQ	HSIC	Fri, Mar 31, 2000	3.15	3.28	3.07	3.17
1112	NASDAQ	HSIC	Thu, Mar 30, 2000	3.23	3.34	2.84	3.09
1111	NASDAQ	HSIC	Wed, Mar 29, 2000	3.37	3.50	3.21	3.21
1110	NASDAQ	HSIC	Tue, Mar 28, 2000	3.53	3.54	3.28	3.32
1109	NASDAQ	HSIC	Mon, Mar 27, 2000	3.45	3.53	3.43	3.50
1108	NASDAQ	HSIC	Fri, Mar 24, 2000	3.47	3.58	3.18	3.36
1107	NASDAQ	HSIC	Thu, Mar 23, 2000	3.16	3.58	3.09	3.45
1106	NASDAQ	HSIC	Wed, Mar 22, 2000	3.11	3.16	3.04	3.14
1105	NASDAQ	HSIC	Tue, Mar 21, 2000	3.01	3.14	2.94	3.07
1104	NASDAQ	HSIC	Mon, Mar 20, 2000	3.14	3.20	2.94	2.94
1103	NASDAQ	HSIC	Fri, Mar 17, 2000	3.01	3.18	3.01	3.16
1102	NASDAQ	HSIC	Thu, Mar 16, 2000	2.99	3.11	2.96	3.05
1101	NASDAQ	HSIC	Wed, Mar 15, 2000	3.09	3.11	2.95	3.03
1100	NASDAQ	HSIC	Tue, Mar 14, 2000	3.11	3.11	2.99	3.09
1099	NASDAQ	HSIC	Mon, Mar 13, 2000	3.25	3.26	2.93	3.05
1098	NASDAQ	HSIC	Fri, Mar 10, 2000	3.21	3.33	3.15	3.18
1097	NASDAQ	HSIC	Thu, Mar 9, 2000	3.04	3.23	2.96	3.23
1096	NASDAQ	HSIC	Wed, Mar 8, 2000	3.04	3.09	2.95	3.06
1095	NASDAQ	HSIC	Tue, Mar 7, 2000	3.04	3.26	3.01	3.05
1094	NASDAQ	HSIC	Mon, Mar 6, 2000	3.04	3.11	2.99	3.06
1093	NASDAQ	HSIC	Fri, Mar 3, 2000	3.09	3.14	2.99	3.04
1092	NASDAQ	HSIC	Thu, Mar 2, 2000	3.44	3.45	3.00	3.07
1091	NASDAQ	HSIC	Wed, Mar 1, 2000	3.55	3.69	3.14	3.56
1090	NASDAQ	HSIC	Tue, Feb 29, 2000	3.38	3.67	3.36	3.67
1089	NASDAQ	HSIC	Mon, Feb 28, 2000	2.98	3.33	2.92	3.26
1088	NASDAQ	HSIC	Fri, Feb 25, 2000	2.92	2.96	2.89	2.93
1087	NASDAQ	HSIC	Thu, Feb 24, 2000	2.89	2.96	2.84	2.93
1086	NASDAQ	HSIC	Wed, Feb 23, 2000	2.76	2.89	2.65	2.87
1085	NASDAQ	HSIC	Tue, Feb 22, 2000	2.77	2.84	2.57	2.65
1084	NASDAQ	HSIC	Fri, Feb 18, 2000	2.63	2.63	2.52	2.55
1083	NASDAQ	HSIC	Thu, Feb 17, 2000	2.54	2.67	2.50	2.62
1082	NASDAQ	HSIC	Wed, Feb 16, 2000	2.69	2.72	2.47	2.56
1081	NASDAQ	HSIC	Tue, Feb 15, 2000	2.69	2.74	2.65	2.67
1080	NASDAQ	HSIC	Mon, Feb 14, 2000	2.57	2.74	2.52	2.69
1079	NASDAQ	HSIC	Fri, Feb 11, 2000	2.62	2.63	2.45	2.45
1078	NASDAQ	HSIC	Thu, Feb 10, 2000	2.63	2.65	2.55	2.65
1077	NASDAQ	HSIC	Wed, Feb 9, 2000	2.60	2.66	2.55	2.55
1076	NASDAQ	HSIC	Tue, Feb 8, 2000	2.61	2.63	2.58	2.61
1075	NASDAQ	HSIC	Mon, Feb 7, 2000	2.60	2.62	2.55	2.61
1074	NASDAQ	HSIC	Fri, Feb 4, 2000	2.58	2.62	2.57	2.61
1073	NASDAQ	HSIC	Thu, Feb 3, 2000	2.63	2.63	2.52	2.60
1072	NASDAQ	HSIC	Wed, Feb 2, 2000	2.61	2.68	2.61	2.62
1071	NASDAQ	HSIC	Tue, Feb 1, 2000	2.63	2.67	2.60	2.62
1070	NASDAQ	HSIC	Mon, Jan 31, 2000	2.57	2.67	2.57	2.58
1069	NASDAQ	HSIC	Fri, Jan 28, 2000	2.65	2.78	2.57	2.57
1068	NASDAQ	HSIC	Thu, Jan 27, 2000	2.65	2.67	2.52	2.65
1067	NASDAQ	HSIC	Wed, Jan 26, 2000	2.69	2.78	2.65	2.65
1066	NASDAQ	HSIC	Tue, Jan 25, 2000	2.87	2.95	2.65	2.76
1065	NASDAQ	HSIC	Mon, Jan 24, 2000	2.92	2.96	2.77	2.94
1064	NASDAQ	HSIC	Fri, Jan 21, 2000	2.88	2.94	2.82	2.85
1063	NASDAQ	HSIC	Thu, Jan 20, 2000	2.87	2.94	2.62	2.92
1062	NASDAQ	HSIC	Wed, Jan 19, 2000	3.06	3.06	2.77	2.82
1061	NASDAQ	HSIC	Tue, Jan 18, 2000	3.01	3.14	3.01	3.05
1060	NASDAQ	HSIC	Fri, Jan 14, 2000	3.15	3.18	2.96	3.01
1059	NASDAQ	HSIC	Thu, Jan 13, 2000	2.76	3.17	2.74	3.12
1058	NASDAQ	HSIC	Wed, Jan 12, 2000	2.65	2.74	2.62	2.74
1057	NASDAQ	HSIC	Tue, Jan 11, 2000	2.74	2.74	2.62	2.67
1056	NASDAQ	HSIC	Mon, Jan 10, 2000	2.60	2.79	2.57	2.73
1055	NASDAQ	HSIC	Fri, Jan 7, 2000	2.47	2.60	2.45	2.57
1054	NASDAQ	HSIC	Thu, Jan 6, 2000	2.50	2.55	2.45	2.49
1053	NASDAQ	HSIC	Wed, Jan 5, 2000	2.46	2.52	2.41	2.50
1052	NASDAQ	HSIC	Tue, Jan 4, 2000	2.46	2.46	2.35	2.35
1051	NASDAQ	HSIC	Mon, Jan 3, 2000	2.73	2.73	2.43	2.47
1050	NASDAQ	HSIC	Fri, Dec 31, 1999	2.54	2.73	2.52	2.61
1049	NASDAQ	HSIC	Thu, Dec 30, 1999	2.69	2.73	2.50	2.55
1048	NASDAQ	HSIC	Wed, Dec 29, 1999	2.60	2.67	2.52	2.65
1047	NASDAQ	HSIC	Tue, Dec 28, 1999	2.38	2.57	2.35	2.56
1046	NASDAQ	HSIC	Mon, Dec 27, 1999	2.12	2.40	2.11	2.35
1045	NASDAQ	HSIC	Thu, Dec 23, 1999	2.14	2.16	2.11	2.12
1044	NASDAQ	HSIC	Wed, Dec 22, 1999	2.12	2.17	2.11	2.16
1043	NASDAQ	HSIC	Tue, Dec 21, 1999	2.17	2.20	2.12	2.13
1042	NASDAQ	HSIC	Mon, Dec 20, 1999	2.20	2.24	2.16	2.17
1041	NASDAQ	HSIC	Fri, Dec 17, 1999	2.28	2.30	2.16	2.16
1040	NASDAQ	HSIC	Thu, Dec 16, 1999	2.31	2.33	2.28	2.28
1039	NASDAQ	HSIC	Wed, Dec 15, 1999	2.28	2.34	2.28	2.31
1038	NASDAQ	HSIC	Tue, Dec 14, 1999	2.33	2.34	2.28	2.29
1037	NASDAQ	HSIC	Mon, Dec 13, 1999	2.35	2.36	2.28	2.33
1036	NASDAQ	HSIC	Fri, Dec 10, 1999	2.35	2.38	2.27	2.33
1035	NASDAQ	HSIC	Thu, Dec 9, 1999	2.34	2.39	2.28	2.36
1034	NASDAQ	HSIC	Wed, Dec 8, 1999	2.38	2.44	2.33	2.33
1033	NASDAQ	HSIC	Tue, Dec 7, 1999	2.44	2.46	2.35	2.38
1032	NASDAQ	HSIC	Mon, Dec 6, 1999	2.49	2.52	2.43	2.44
1031	NASDAQ	HSIC	Fri, Dec 3, 1999	2.47	2.51	2.46	2.49
1030	NASDAQ	HSIC	Thu, Dec 2, 1999	2.52	2.55	2.46	2.50
1029	NASDAQ	HSIC	Wed, Dec 1, 1999	2.51	2.60	2.47	2.51
1028	NASDAQ	HSIC	Tue, Nov 30, 1999	2.55	2.58	2.50	2.51
1027	NASDAQ	HSIC	Mon, Nov 29, 1999	2.74	2.74	2.49	2.58
1026	NASDAQ	HSIC	Fri, Nov 26, 1999	2.67	2.73	2.62	2.66
1025	NASDAQ	HSIC	Wed, Nov 24, 1999	2.55	2.72	2.55	2.60
1024	NASDAQ	HSIC	Tue, Nov 23, 1999	2.67	2.69	2.47	2.58
1023	NASDAQ	HSIC	Mon, Nov 22, 1999	2.79	2.79	2.65	2.71
1022	NASDAQ	HSIC	Fri, Nov 19, 1999	2.74	2.79	2.69	2.76
1021	NASDAQ	HSIC	Thu, Nov 18, 1999	2.90	2.94	2.65	2.71
1020	NASDAQ	HSIC	Wed, Nov 17, 1999	2.74	2.88	2.73	2.85
1019	NASDAQ	HSIC	Tue, Nov 16, 1999	2.57	2.76	2.56	2.76
1018	NASDAQ	HSIC	Mon, Nov 15, 1999	2.51	2.60	2.47	2.56
1017	NASDAQ	HSIC	Fri, Nov 12, 1999	2.49	2.60	2.49	2.52
1016	NASDAQ	HSIC	Thu, Nov 11, 1999	2.55	2.57	2.45	2.49
1015	NASDAQ	HSIC	Wed, Nov 10, 1999	2.62	2.67	2.55	2.56
1014	NASDAQ	HSIC	Tue, Nov 9, 1999	2.56	2.67	2.52	2.67
1013	NASDAQ	HSIC	Mon, Nov 8, 1999	2.76	2.83	2.55	2.55
1012	NASDAQ	HSIC	Fri, Nov 5, 1999	2.76	2.84	2.71	2.74
1011	NASDAQ	HSIC	Thu, Nov 4, 1999	2.66	2.79	2.65	2.74
1010	NASDAQ	HSIC	Wed, Nov 3, 1999	2.39	2.66	2.38	2.62
1009	NASDAQ	HSIC	Tue, Nov 2, 1999	2.47	2.47	2.38	2.39
1008	NASDAQ	HSIC	Mon, Nov 1, 1999	2.60	2.61	2.43	2.43
1007	NASDAQ	HSIC	Fri, Oct 29, 1999	2.33	2.65	2.30	2.55
1006	NASDAQ	HSIC	Thu, Oct 28, 1999	2.18	2.28	2.18	2.24
1005	NASDAQ	HSIC	Wed, Oct 27, 1999	2.23	2.23	2.14	2.18
1004	NASDAQ	HSIC	Tue, Oct 26, 1999	2.31	2.33	2.14	2.14
1003	NASDAQ	HSIC	Mon, Oct 25, 1999	2.16	2.29	2.14	2.25
1002	NASDAQ	HSIC	Fri, Oct 22, 1999	2.25	2.25	2.03	2.13
1001	NASDAQ	HSIC	Thu, Oct 21, 1999	2.85	2.85	2.65	2.69
1000	NASDAQ	HSIC	Wed, Oct 20, 1999	2.82	2.85	2.76	2.85
999	NASDAQ	HSIC	Tue, Oct 19, 1999	2.77	2.80	2.75	2.78
998	NASDAQ	HSIC	Mon, Oct 18, 1999	2.80	2.80	2.69	2.76
997	NASDAQ	HSIC	Fri, Oct 15, 1999	2.74	2.76	2.65	2.74
996	NASDAQ	HSIC	Thu, Oct 14, 1999	2.82	2.82	2.69	2.73
995	NASDAQ	HSIC	Wed, Oct 13, 1999	2.79	2.83	2.74	2.78
994	NASDAQ	HSIC	Tue, Oct 12, 1999	2.89	2.92	2.82	2.82
993	NASDAQ	HSIC	Mon, Oct 11, 1999	2.95	2.96	2.87	2.89
992	NASDAQ	HSIC	Fri, Oct 8, 1999	2.96	2.96	2.93	2.94
991	NASDAQ	HSIC	Thu, Oct 7, 1999	2.83	3.01	2.82	2.95
990	NASDAQ	HSIC	Wed, Oct 6, 1999	2.78	2.84	2.73	2.84
989	NASDAQ	HSIC	Tue, Oct 5, 1999	2.79	2.80	2.72	2.74
988	NASDAQ	HSIC	Mon, Oct 4, 1999	2.79	2.82	2.72	2.75
987	NASDAQ	HSIC	Fri, Oct 1, 1999	2.82	2.82	2.74	2.77
986	NASDAQ	HSIC	Thu, Sep 30, 1999	2.79	2.83	2.77	2.79
985	NASDAQ	HSIC	Wed, Sep 29, 1999	2.85	2.85	2.74	2.76
984	NASDAQ	HSIC	Tue, Sep 28, 1999	2.87	2.94	2.80	2.83
983	NASDAQ	HSIC	Mon, Sep 27, 1999	2.87	2.92	2.85	2.89
982	NASDAQ	HSIC	Fri, Sep 24, 1999	2.92	2.92	2.77	2.84
981	NASDAQ	HSIC	Thu, Sep 23, 1999	3.09	3.09	2.87	2.88
980	NASDAQ	HSIC	Wed, Sep 22, 1999	3.11	3.11	2.94	3.04
979	NASDAQ	HSIC	Tue, Sep 21, 1999	3.14	3.14	3.05	3.07
978	NASDAQ	HSIC	Mon, Sep 20, 1999	3.11	3.14	3.06	3.07
977	NASDAQ	HSIC	Fri, Sep 17, 1999	3.05	3.11	3.00	3.10
976	NASDAQ	HSIC	Thu, Sep 16, 1999	3.07	3.09	3.01	3.01
975	NASDAQ	HSIC	Wed, Sep 15, 1999	3.14	3.16	3.07	3.11
974	NASDAQ	HSIC	Tue, Sep 14, 1999	3.23	3.23	3.07	3.09
973	NASDAQ	HSIC	Mon, Sep 13, 1999	3.23	3.25	3.16	3.22
972	NASDAQ	HSIC	Fri, Sep 10, 1999	3.36	3.36	3.18	3.18
971	NASDAQ	HSIC	Thu, Sep 9, 1999	3.36	3.38	3.26	3.29
970	NASDAQ	HSIC	Wed, Sep 8, 1999	3.39	3.39	3.25	3.33
969	NASDAQ	HSIC	Tue, Sep 7, 1999	3.50	3.50	3.32	3.39
968	NASDAQ	HSIC	Fri, Sep 3, 1999	3.48	3.58	3.48	3.52
967	NASDAQ	HSIC	Thu, Sep 2, 1999	3.39	3.45	3.33	3.43
966	NASDAQ	HSIC	Wed, Sep 1, 1999	3.38	3.45	3.36	3.43
965	NASDAQ	HSIC	Tue, Aug 31, 1999	3.41	3.43	3.23	3.34
964	NASDAQ	HSIC	Mon, Aug 30, 1999	3.55	3.55	3.33	3.41
963	NASDAQ	HSIC	Fri, Aug 27, 1999	3.56	3.58	3.41	3.45
962	NASDAQ	HSIC	Thu, Aug 26, 1999	3.56	3.56	3.42	3.48
961	NASDAQ	HSIC	Wed, Aug 25, 1999	3.77	3.80	3.50	3.54
960	NASDAQ	HSIC	Tue, Aug 24, 1999	3.17	3.60	3.14	3.56
959	NASDAQ	HSIC	Mon, Aug 23, 1999	3.15	3.21	3.05	3.06
958	NASDAQ	HSIC	Fri, Aug 20, 1999	2.84	3.21	2.83	2.99
957	NASDAQ	HSIC	Thu, Aug 19, 1999	2.76	2.92	2.74	2.83
956	NASDAQ	HSIC	Wed, Aug 18, 1999	2.77	2.79	2.69	2.74
955	NASDAQ	HSIC	Tue, Aug 17, 1999	2.71	2.77	2.68	2.76
954	NASDAQ	HSIC	Mon, Aug 16, 1999	2.76	2.76	2.67	2.68
953	NASDAQ	HSIC	Fri, Aug 13, 1999	2.92	2.92	2.60	2.68
952	NASDAQ	HSIC	Thu, Aug 12, 1999	3.01	3.01	2.82	2.82
951	NASDAQ	HSIC	Wed, Aug 11, 1999	3.09	3.14	2.94	2.98
950	NASDAQ	HSIC	Tue, Aug 10, 1999	3.18	3.18	3.03	3.06
949	NASDAQ	HSIC	Mon, Aug 9, 1999	3.09	3.14	3.06	3.12
948	NASDAQ	HSIC	Fri, Aug 6, 1999	3.11	3.12	2.99	3.03
947	NASDAQ	HSIC	Thu, Aug 5, 1999	3.06	3.09	3.01	3.09
946	NASDAQ	HSIC	Wed, Aug 4, 1999	3.09	3.09	2.95	2.99
945	NASDAQ	HSIC	Tue, Aug 3, 1999	3.36	3.36	2.92	3.04
944	NASDAQ	HSIC	Mon, Aug 2, 1999	4.35	4.39	4.07	4.09
943	NASDAQ	HSIC	Fri, Jul 30, 1999	4.53	4.53	4.29	4.31
942	NASDAQ	HSIC	Thu, Jul 29, 1999	4.31	4.56	4.21	4.51
941	NASDAQ	HSIC	Wed, Jul 28, 1999	4.53	4.53	3.99	4.39
940	NASDAQ	HSIC	Tue, Jul 27, 1999	4.90	4.90	4.46	4.47
939	NASDAQ	HSIC	Mon, Jul 26, 1999	5.01	5.02	4.80	4.81
938	NASDAQ	HSIC	Fri, Jul 23, 1999	5.17	5.32	4.97	4.97
937	NASDAQ	HSIC	Thu, Jul 22, 1999	4.99	5.71	4.91	5.16
936	NASDAQ	HSIC	Wed, Jul 21, 1999	4.97	5.07	4.96	5.00
935	NASDAQ	HSIC	Tue, Jul 20, 1999	5.24	5.24	4.78	4.93
934	NASDAQ	HSIC	Mon, Jul 19, 1999	5.51	5.52	5.12	5.23
933	NASDAQ	HSIC	Fri, Jul 16, 1999	5.66	5.74	5.49	5.49
932	NASDAQ	HSIC	Thu, Jul 15, 1999	5.73	5.74	5.49	5.61
931	NASDAQ	HSIC	Wed, Jul 14, 1999	5.83	5.85	5.66	5.73
930	NASDAQ	HSIC	Tue, Jul 13, 1999	5.85	5.93	5.73	5.88
929	NASDAQ	HSIC	Mon, Jul 12, 1999	5.81	5.94	5.77	5.88
928	NASDAQ	HSIC	Fri, Jul 9, 1999	5.95	5.95	5.73	5.77
927	NASDAQ	HSIC	Thu, Jul 8, 1999	5.93	6.03	5.88	5.94
926	NASDAQ	HSIC	Wed, Jul 7, 1999	6.05	6.05	5.88	5.90
925	NASDAQ	HSIC	Tue, Jul 6, 1999	6.20	6.20	5.98	6.01
924	NASDAQ	HSIC	Fri, Jul 2, 1999	6.20	6.27	6.12	6.20
923	NASDAQ	HSIC	Thu, Jul 1, 1999	6.27	6.27	6.12	6.20
922	NASDAQ	HSIC	Wed, Jun 30, 1999	6.27	6.30	6.12	6.21
921	NASDAQ	HSIC	Tue, Jun 29, 1999	6.20	6.27	6.12	6.17
920	NASDAQ	HSIC	Mon, Jun 28, 1999	6.00	6.16	5.90	6.15
919	NASDAQ	HSIC	Fri, Jun 25, 1999	6.08	6.08	5.90	5.98
918	NASDAQ	HSIC	Thu, Jun 24, 1999	6.37	6.44	6.08	6.10
917	NASDAQ	HSIC	Wed, Jun 23, 1999	6.49	6.49	6.25	6.26
916	NASDAQ	HSIC	Tue, Jun 22, 1999	6.37	6.86	6.34	6.44
915	NASDAQ	HSIC	Mon, Jun 21, 1999	6.17	6.37	6.17	6.37
914	NASDAQ	HSIC	Fri, Jun 18, 1999	5.93	6.22	5.93	6.22
913	NASDAQ	HSIC	Thu, Jun 17, 1999	5.95	5.98	5.87	5.87
912	NASDAQ	HSIC	Wed, Jun 16, 1999	5.93	6.03	5.88	5.93
911	NASDAQ	HSIC	Tue, Jun 15, 1999	5.93	5.97	5.87	5.87
910	NASDAQ	HSIC	Mon, Jun 14, 1999	5.92	5.95	5.85	5.87
909	NASDAQ	HSIC	Fri, Jun 11, 1999	5.87	5.95	5.85	5.92
908	NASDAQ	HSIC	Thu, Jun 10, 1999	5.81	5.90	5.73	5.85
907	NASDAQ	HSIC	Wed, Jun 9, 1999	5.87	6.10	5.81	5.88
906	NASDAQ	HSIC	Tue, Jun 8, 1999	5.93	5.93	5.78	5.83
905	NASDAQ	HSIC	Mon, Jun 7, 1999	5.68	5.93	5.68	5.93
904	NASDAQ	HSIC	Fri, Jun 4, 1999	5.78	5.93	5.44	5.73
903	NASDAQ	HSIC	Thu, Jun 3, 1999	5.88	5.90	5.78	5.83
902	NASDAQ	HSIC	Wed, Jun 2, 1999	5.90	5.95	5.84	5.87
901	NASDAQ	HSIC	Tue, Jun 1, 1999	5.88	5.97	5.83	5.88
900	NASDAQ	HSIC	Fri, May 28, 1999	5.78	5.95	5.78	5.92
899	NASDAQ	HSIC	Thu, May 27, 1999	5.99	5.99	5.81	5.81
898	NASDAQ	HSIC	Wed, May 26, 1999	6.08	6.08	5.93	5.94
897	NASDAQ	HSIC	Tue, May 25, 1999	6.22	6.22	5.88	6.03
896	NASDAQ	HSIC	Mon, May 24, 1999	6.16	6.27	6.16	6.21
895	NASDAQ	HSIC	Fri, May 21, 1999	6.61	6.66	6.14	6.16
894	NASDAQ	HSIC	Thu, May 20, 1999	6.34	6.61	6.21	6.52
893	NASDAQ	HSIC	Wed, May 19, 1999	6.12	6.32	6.08	6.32
892	NASDAQ	HSIC	Tue, May 18, 1999	6.17	6.25	6.08	6.17
891	NASDAQ	HSIC	Mon, May 17, 1999	6.11	6.17	5.95	6.14
890	NASDAQ	HSIC	Fri, May 14, 1999	6.27	6.32	6.05	6.11
889	NASDAQ	HSIC	Thu, May 13, 1999	5.93	6.42	5.93	6.32
888	NASDAQ	HSIC	Wed, May 12, 1999	5.29	5.93	5.22	5.93
887	NASDAQ	HSIC	Tue, May 11, 1999	5.10	5.29	5.05	5.27
886	NASDAQ	HSIC	Mon, May 10, 1999	5.14	5.29	5.05	5.10
885	NASDAQ	HSIC	Fri, May 7, 1999	5.19	5.29	5.12	5.22
884	NASDAQ	HSIC	Thu, May 6, 1999	5.44	5.44	5.10	5.14
883	NASDAQ	HSIC	Wed, May 5, 1999	5.63	5.65	5.32	5.40
882	NASDAQ	HSIC	Tue, May 4, 1999	5.28	5.76	5.13	5.65
881	NASDAQ	HSIC	Mon, May 3, 1999	5.14	5.14	4.89	4.95
880	NASDAQ	HSIC	Fri, Apr 30, 1999	5.16	5.22	5.05	5.13
879	NASDAQ	HSIC	Thu, Apr 29, 1999	5.17	5.36	5.02	5.07
878	NASDAQ	HSIC	Wed, Apr 28, 1999	5.24	5.29	4.95	5.11
877	NASDAQ	HSIC	Tue, Apr 27, 1999	4.61	5.27	4.61	5.12
876	NASDAQ	HSIC	Mon, Apr 26, 1999	4.53	4.70	4.46	4.68
875	NASDAQ	HSIC	Fri, Apr 23, 1999	4.46	4.51	4.21	4.46
874	NASDAQ	HSIC	Thu, Apr 22, 1999	4.90	4.90	4.26	4.43
873	NASDAQ	HSIC	Wed, Apr 21, 1999	4.90	4.90	4.75	4.86
872	NASDAQ	HSIC	Tue, Apr 20, 1999	4.73	4.90	4.73	4.80
871	NASDAQ	HSIC	Mon, Apr 19, 1999	4.75	4.89	4.75	4.76
870	NASDAQ	HSIC	Fri, Apr 16, 1999	4.80	4.95	4.58	4.76
869	NASDAQ	HSIC	Thu, Apr 15, 1999	4.21	5.05	4.12	4.85
868	NASDAQ	HSIC	Wed, Apr 14, 1999	4.04	4.21	3.99	4.14
867	NASDAQ	HSIC	Tue, Apr 13, 1999	4.24	4.24	3.98	4.01
866	NASDAQ	HSIC	Mon, Apr 12, 1999	4.29	4.31	4.07	4.12
865	NASDAQ	HSIC	Fri, Apr 9, 1999	4.12	4.24	4.07	4.20
864	NASDAQ	HSIC	Thu, Apr 8, 1999	4.02	4.16	3.97	4.08
863	NASDAQ	HSIC	Wed, Apr 7, 1999	4.34	4.41	3.83	3.94
862	NASDAQ	HSIC	Tue, Apr 6, 1999	4.86	4.86	4.21	4.21
861	NASDAQ	HSIC	Mon, Apr 5, 1999	4.85	4.90	4.80	4.83
860	NASDAQ	HSIC	Thu, Apr 1, 1999	4.90	5.02	4.75	4.76
859	NASDAQ	HSIC	Wed, Mar 31, 1999	4.97	5.02	4.83	4.95
858	NASDAQ	HSIC	Tue, Mar 30, 1999	5.00	5.00	4.87	4.94
857	NASDAQ	HSIC	Mon, Mar 29, 1999	4.90	5.06	4.90	5.00
856	NASDAQ	HSIC	Fri, Mar 26, 1999	5.01	5.07	4.87	4.91
855	NASDAQ	HSIC	Thu, Mar 25, 1999	5.07	5.19	4.93	5.00
854	NASDAQ	HSIC	Wed, Mar 24, 1999	5.29	5.29	5.05	5.17
853	NASDAQ	HSIC	Tue, Mar 23, 1999	5.36	5.39	5.25	5.25
852	NASDAQ	HSIC	Mon, Mar 22, 1999	5.27	5.39	5.27	5.34
851	NASDAQ	HSIC	Fri, Mar 19, 1999	5.22	5.32	5.22	5.29
850	NASDAQ	HSIC	Thu, Mar 18, 1999	5.17	5.29	5.12	5.25
849	NASDAQ	HSIC	Wed, Mar 17, 1999	5.13	5.22	5.13	5.14
848	NASDAQ	HSIC	Tue, Mar 16, 1999	5.12	5.14	5.07	5.14
847	NASDAQ	HSIC	Mon, Mar 15, 1999	5.12	5.12	4.97	5.08
846	NASDAQ	HSIC	Fri, Mar 12, 1999	5.14	5.22	5.00	5.06
845	NASDAQ	HSIC	Thu, Mar 11, 1999	5.29	5.34	5.14	5.17
844	NASDAQ	HSIC	Wed, Mar 10, 1999	5.55	5.63	5.22	5.24
843	NASDAQ	HSIC	Tue, Mar 9, 1999	5.61	5.61	5.51	5.57
842	NASDAQ	HSIC	Mon, Mar 8, 1999	5.24	5.61	5.24	5.56
841	NASDAQ	HSIC	Fri, Mar 5, 1999	5.46	5.56	5.24	5.29
840	NASDAQ	HSIC	Thu, Mar 4, 1999	5.73	5.73	5.49	5.51
839	NASDAQ	HSIC	Wed, Mar 3, 1999	5.59	5.94	5.54	5.68
838	NASDAQ	HSIC	Tue, Mar 2, 1999	5.19	5.56	5.19	5.49
837	NASDAQ	HSIC	Mon, Mar 1, 1999	5.14	5.14	5.06	5.14
836	NASDAQ	HSIC	Fri, Feb 26, 1999	5.19	5.27	4.99	5.02
835	NASDAQ	HSIC	Thu, Feb 25, 1999	5.51	5.51	5.00	5.12
834	NASDAQ	HSIC	Wed, Feb 24, 1999	5.44	5.51	5.34	5.39
833	NASDAQ	HSIC	Tue, Feb 23, 1999	5.63	5.83	5.29	5.44
832	NASDAQ	HSIC	Mon, Feb 22, 1999	5.39	5.71	5.22	5.66
831	NASDAQ	HSIC	Fri, Feb 19, 1999	5.94	6.08	4.70	4.87
830	NASDAQ	HSIC	Thu, Feb 18, 1999	6.37	6.37	5.93	5.94
829	NASDAQ	HSIC	Wed, Feb 17, 1999	6.47	6.49	6.34	6.34
828	NASDAQ	HSIC	Tue, Feb 16, 1999	6.64	6.66	6.52	6.53
827	NASDAQ	HSIC	Fri, Feb 12, 1999	6.44	6.70	6.44	6.59
826	NASDAQ	HSIC	Thu, Feb 11, 1999	6.74	6.74	6.44	6.57
825	NASDAQ	HSIC	Wed, Feb 10, 1999	6.98	7.08	6.64	6.74
824	NASDAQ	HSIC	Tue, Feb 9, 1999	7.06	7.15	6.93	7.06
823	NASDAQ	HSIC	Mon, Feb 8, 1999	6.99	7.20	6.88	6.93
822	NASDAQ	HSIC	Fri, Feb 5, 1999	7.51	7.51	6.76	7.03
821	NASDAQ	HSIC	Thu, Feb 4, 1999	8.23	8.23	8.08	8.11
820	NASDAQ	HSIC	Wed, Feb 3, 1999	8.18	8.23	8.06	8.23
819	NASDAQ	HSIC	Tue, Feb 2, 1999	8.16	8.33	8.06	8.26
818	NASDAQ	HSIC	Mon, Feb 1, 1999	8.67	8.67	8.16	8.21
817	NASDAQ	HSIC	Fri, Jan 29, 1999	8.11	8.38	8.11	8.24
816	NASDAQ	HSIC	Thu, Jan 28, 1999	8.38	8.38	8.08	8.15
815	NASDAQ	HSIC	Wed, Jan 27, 1999	8.44	8.45	8.11	8.11
814	NASDAQ	HSIC	Tue, Jan 26, 1999	8.13	8.53	8.05	8.43
813	NASDAQ	HSIC	Mon, Jan 25, 1999	7.94	8.08	7.86	8.08
812	NASDAQ	HSIC	Fri, Jan 22, 1999	8.16	8.21	7.84	8.08
811	NASDAQ	HSIC	Thu, Jan 21, 1999	8.23	8.26	8.19	8.24
810	NASDAQ	HSIC	Wed, Jan 20, 1999	8.13	8.26	8.13	8.23
809	NASDAQ	HSIC	Tue, Jan 19, 1999	8.28	8.38	8.13	8.18
808	NASDAQ	HSIC	Fri, Jan 15, 1999	7.96	8.28	7.89	8.26
807	NASDAQ	HSIC	Thu, Jan 14, 1999	8.62	8.62	7.89	7.96
806	NASDAQ	HSIC	Wed, Jan 13, 1999	8.13	8.62	8.11	8.62
805	NASDAQ	HSIC	Tue, Jan 12, 1999	9.00	9.00	8.15	8.43
804	NASDAQ	HSIC	Mon, Jan 11, 1999	9.01	9.19	9.01	9.08
803	NASDAQ	HSIC	Fri, Jan 8, 1999	8.79	9.11	8.78	9.11
802	NASDAQ	HSIC	Thu, Jan 7, 1999	8.87	8.99	8.77	8.82
801	NASDAQ	HSIC	Wed, Jan 6, 1999	8.48	8.98	8.43	8.95
800	NASDAQ	HSIC	Tue, Jan 5, 1999	8.67	8.79	8.48	8.48
799	NASDAQ	HSIC	Mon, Jan 4, 1999	8.65	8.97	8.65	8.79
798	NASDAQ	HSIC	Thu, Dec 31, 1998	8.82	8.82	8.62	8.77
797	NASDAQ	HSIC	Wed, Dec 30, 1998	8.84	8.92	8.62	8.79
796	NASDAQ	HSIC	Tue, Dec 29, 1998	8.02	8.87	7.99	8.79
795	NASDAQ	HSIC	Mon, Dec 28, 1998	7.79	8.04	7.79	7.96
794	NASDAQ	HSIC	Thu, Dec 24, 1998	7.84	7.91	7.74	7.86
793	NASDAQ	HSIC	Wed, Dec 23, 1998	7.67	7.84	7.67	7.77
792	NASDAQ	HSIC	Tue, Dec 22, 1998	7.69	7.84	7.67	7.67
791	NASDAQ	HSIC	Mon, Dec 21, 1998	7.64	7.81	7.57	7.81
790	NASDAQ	HSIC	Fri, Dec 18, 1998	7.46	7.64	7.45	7.59
789	NASDAQ	HSIC	Thu, Dec 17, 1998	7.43	7.59	7.43	7.55
788	NASDAQ	HSIC	Wed, Dec 16, 1998	7.45	7.59	7.42	7.43
787	NASDAQ	HSIC	Tue, Dec 15, 1998	7.30	7.45	7.20	7.45
786	NASDAQ	HSIC	Mon, Dec 14, 1998	7.15	7.35	7.06	7.23
785	NASDAQ	HSIC	Fri, Dec 11, 1998	7.06	7.15	7.03	7.15
784	NASDAQ	HSIC	Thu, Dec 10, 1998	7.03	7.15	7.03	7.06
783	NASDAQ	HSIC	Wed, Dec 9, 1998	7.15	7.15	7.01	7.04
782	NASDAQ	HSIC	Tue, Dec 8, 1998	7.08	7.18	7.01	7.03
781	NASDAQ	HSIC	Mon, Dec 7, 1998	6.96	7.20	6.96	7.13
780	NASDAQ	HSIC	Fri, Dec 4, 1998	7.01	7.10	6.86	7.01
779	NASDAQ	HSIC	Thu, Dec 3, 1998	7.10	7.15	7.04	7.04
778	NASDAQ	HSIC	Wed, Dec 2, 1998	7.01	7.08	6.96	7.06
777	NASDAQ	HSIC	Tue, Dec 1, 1998	6.96	7.10	6.96	7.03
776	NASDAQ	HSIC	Mon, Nov 30, 1998	7.15	7.15	6.96	6.96
775	NASDAQ	HSIC	Fri, Nov 27, 1998	7.15	7.30	7.01	7.01
774	NASDAQ	HSIC	Wed, Nov 25, 1998	7.28	7.30	7.15	7.15
773	NASDAQ	HSIC	Tue, Nov 24, 1998	7.20	7.35	7.15	7.18
772	NASDAQ	HSIC	Mon, Nov 23, 1998	7.45	7.52	7.23	7.25
771	NASDAQ	HSIC	Fri, Nov 20, 1998	7.40	7.55	7.40	7.47
770	NASDAQ	HSIC	Thu, Nov 19, 1998	7.15	7.55	7.15	7.42
769	NASDAQ	HSIC	Wed, Nov 18, 1998	6.96	7.30	6.96	7.28
768	NASDAQ	HSIC	Tue, Nov 17, 1998	6.83	7.06	6.47	7.01
767	NASDAQ	HSIC	Mon, Nov 16, 1998	7.10	7.10	6.83	6.98
766	NASDAQ	HSIC	Fri, Nov 13, 1998	7.25	7.25	6.91	6.91
765	NASDAQ	HSIC	Thu, Nov 12, 1998	7.10	7.20	7.01	7.17
764	NASDAQ	HSIC	Wed, Nov 11, 1998	7.15	7.20	6.96	7.01
763	NASDAQ	HSIC	Tue, Nov 10, 1998	7.10	7.10	6.96	6.96
762	NASDAQ	HSIC	Mon, Nov 9, 1998	7.10	7.30	6.96	7.03
761	NASDAQ	HSIC	Fri, Nov 6, 1998	7.15	7.30	7.15	7.15
760	NASDAQ	HSIC	Thu, Nov 5, 1998	7.35	7.36	6.91	7.18
759	NASDAQ	HSIC	Wed, Nov 4, 1998	7.37	7.47	7.30	7.35
758	NASDAQ	HSIC	Tue, Nov 3, 1998	7.55	7.55	7.25	7.31
757	NASDAQ	HSIC	Mon, Nov 2, 1998	7.45	7.89	7.29	7.42
756	NASDAQ	HSIC	Fri, Oct 30, 1998	7.15	7.62	7.15	7.58
755	NASDAQ	HSIC	Thu, Oct 29, 1998	7.06	7.40	7.03	7.35
754	NASDAQ	HSIC	Wed, Oct 28, 1998	6.59	6.96	6.57	6.93
753	NASDAQ	HSIC	Tue, Oct 27, 1998	6.85	7.01	6.59	6.66
752	NASDAQ	HSIC	Mon, Oct 26, 1998	6.98	6.98	6.79	6.93
751	NASDAQ	HSIC	Fri, Oct 23, 1998	6.57	7.06	6.57	6.91
750	NASDAQ	HSIC	Thu, Oct 22, 1998	6.74	6.76	6.57	6.76
749	NASDAQ	HSIC	Wed, Oct 21, 1998	6.52	6.71	6.32	6.66
748	NASDAQ	HSIC	Tue, Oct 20, 1998	6.26	6.52	6.12	6.44
747	NASDAQ	HSIC	Mon, Oct 19, 1998	5.98	6.27	5.93	6.12
746	NASDAQ	HSIC	Fri, Oct 16, 1998	5.68	6.00	5.63	6.00
745	NASDAQ	HSIC	Thu, Oct 15, 1998	5.54	5.76	4.85	5.65
744	NASDAQ	HSIC	Wed, Oct 14, 1998	5.83	5.83	5.44	5.49
743	NASDAQ	HSIC	Tue, Oct 13, 1998	5.78	5.88	5.76	5.76
742	NASDAQ	HSIC	Mon, Oct 12, 1998	5.85	5.98	5.78	5.88
741	NASDAQ	HSIC	Fri, Oct 9, 1998	6.03	6.03	5.61	5.72
740	NASDAQ	HSIC	Thu, Oct 8, 1998	6.08	6.20	5.78	5.93
739	NASDAQ	HSIC	Wed, Oct 7, 1998	6.25	6.30	6.08	6.17
738	NASDAQ	HSIC	Tue, Oct 6, 1998	6.42	6.49	6.27	6.28
737	NASDAQ	HSIC	Mon, Oct 5, 1998	6.57	6.66	6.30	6.39
736	NASDAQ	HSIC	Fri, Oct 2, 1998	6.59	6.69	6.52	6.66
735	NASDAQ	HSIC	Thu, Oct 1, 1998	6.66	6.79	6.54	6.61
734	NASDAQ	HSIC	Wed, Sep 30, 1998	6.59	6.83	6.54	6.81
733	NASDAQ	HSIC	Tue, Sep 29, 1998	6.86	6.96	6.66	6.66
732	NASDAQ	HSIC	Mon, Sep 28, 1998	6.74	6.96	6.73	6.86
731	NASDAQ	HSIC	Fri, Sep 25, 1998	6.66	6.86	6.65	6.82
730	NASDAQ	HSIC	Thu, Sep 24, 1998	6.91	6.96	6.71	6.86
729	NASDAQ	HSIC	Wed, Sep 23, 1998	6.66	6.91	6.57	6.91
728	NASDAQ	HSIC	Tue, Sep 22, 1998	6.39	6.75	6.37	6.52
727	NASDAQ	HSIC	Mon, Sep 21, 1998	6.42	6.47	6.08	6.27
726	NASDAQ	HSIC	Fri, Sep 18, 1998	6.91	6.91	6.42	6.48
725	NASDAQ	HSIC	Thu, Sep 17, 1998	6.96	6.96	6.70	6.81
724	NASDAQ	HSIC	Wed, Sep 16, 1998	7.25	7.50	7.06	7.10
723	NASDAQ	HSIC	Tue, Sep 15, 1998	6.96	7.28	6.96	7.20
722	NASDAQ	HSIC	Mon, Sep 14, 1998	7.59	7.62	7.03	7.09
721	NASDAQ	HSIC	Fri, Sep 11, 1998	7.40	7.89	7.28	7.67
720	NASDAQ	HSIC	Thu, Sep 10, 1998	7.25	7.50	7.25	7.40
719	NASDAQ	HSIC	Wed, Sep 9, 1998	7.35	7.50	7.32	7.45
718	NASDAQ	HSIC	Tue, Sep 8, 1998	7.50	7.55	7.35	7.41
717	NASDAQ	HSIC	Fri, Sep 4, 1998	7.45	7.45	7.14	7.35
716	NASDAQ	HSIC	Thu, Sep 3, 1998	7.74	7.74	7.45	7.45
715	NASDAQ	HSIC	Wed, Sep 2, 1998	7.94	7.94	7.67	7.84
714	NASDAQ	HSIC	Tue, Sep 1, 1998	7.74	8.04	7.55	7.99
713	NASDAQ	HSIC	Mon, Aug 31, 1998	7.99	7.99	7.50	7.55
712	NASDAQ	HSIC	Fri, Aug 28, 1998	8.28	8.28	7.81	7.99
711	NASDAQ	HSIC	Thu, Aug 27, 1998	8.30	8.40	8.15	8.18
710	NASDAQ	HSIC	Wed, Aug 26, 1998	8.77	8.82	8.40	8.41
709	NASDAQ	HSIC	Tue, Aug 25, 1998	9.01	9.11	8.82	8.82
708	NASDAQ	HSIC	Mon, Aug 24, 1998	9.06	9.11	8.99	9.06
707	NASDAQ	HSIC	Fri, Aug 21, 1998	9.11	9.11	8.84	9.01
706	NASDAQ	HSIC	Thu, Aug 20, 1998	9.11	9.21	9.01	9.05
705	NASDAQ	HSIC	Wed, Aug 19, 1998	9.01	9.28	9.01	9.11
704	NASDAQ	HSIC	Tue, Aug 18, 1998	8.87	9.14	8.79	9.08
703	NASDAQ	HSIC	Mon, Aug 17, 1998	8.84	8.89	8.79	8.87
702	NASDAQ	HSIC	Fri, Aug 14, 1998	8.79	8.89	8.72	8.82
701	NASDAQ	HSIC	Thu, Aug 13, 1998	8.67	8.82	8.62	8.75
700	NASDAQ	HSIC	Wed, Aug 12, 1998	8.48	8.82	8.48	8.72
699	NASDAQ	HSIC	Tue, Aug 11, 1998	8.33	8.60	8.26	8.48
698	NASDAQ	HSIC	Mon, Aug 10, 1998	8.82	8.82	8.57	8.62
697	NASDAQ	HSIC	Fri, Aug 7, 1998	8.53	8.82	8.53	8.82
696	NASDAQ	HSIC	Thu, Aug 6, 1998	8.62	8.62	8.26	8.51
695	NASDAQ	HSIC	Wed, Aug 5, 1998	8.62	9.09	8.55	8.60
694	NASDAQ	HSIC	Tue, Aug 4, 1998	9.46	9.75	8.18	8.62
693	NASDAQ	HSIC	Mon, Aug 3, 1998	9.53	9.55	9.36	9.49
692	NASDAQ	HSIC	Fri, Jul 31, 1998	9.60	9.70	9.43	9.43
691	NASDAQ	HSIC	Thu, Jul 30, 1998	9.26	9.60	9.26	9.53
690	NASDAQ	HSIC	Wed, Jul 29, 1998	9.01	9.31	9.01	9.21
689	NASDAQ	HSIC	Tue, Jul 28, 1998	8.82	9.09	8.79	9.01
688	NASDAQ	HSIC	Mon, Jul 27, 1998	9.01	9.21	8.65	8.99
687	NASDAQ	HSIC	Fri, Jul 24, 1998	9.38	9.43	9.01	9.11
686	NASDAQ	HSIC	Thu, Jul 23, 1998	9.65	9.65	9.36	9.39
685	NASDAQ	HSIC	Wed, Jul 22, 1998	9.63	9.77	9.55	9.55
684	NASDAQ	HSIC	Tue, Jul 21, 1998	9.87	9.92	9.63	9.70
683	NASDAQ	HSIC	Mon, Jul 20, 1998	9.65	10.02	9.55	9.85
682	NASDAQ	HSIC	Fri, Jul 17, 1998	9.55	9.75	9.46	9.65
681	NASDAQ	HSIC	Thu, Jul 16, 1998	9.55	9.55	9.43	9.50
680	NASDAQ	HSIC	Wed, Jul 15, 1998	9.16	9.48	9.16	9.43
679	NASDAQ	HSIC	Tue, Jul 14, 1998	9.04	9.24	9.04	9.16
678	NASDAQ	HSIC	Mon, Jul 13, 1998	9.01	9.21	9.01	9.21
677	NASDAQ	HSIC	Fri, Jul 10, 1998	8.77	9.14	8.77	8.98
676	NASDAQ	HSIC	Thu, Jul 9, 1998	8.84	8.84	8.73	8.82
675	NASDAQ	HSIC	Wed, Jul 8, 1998	8.92	9.06	8.79	8.82
674	NASDAQ	HSIC	Tue, Jul 7, 1998	8.60	8.93	8.55	8.89
673	NASDAQ	HSIC	Mon, Jul 6, 1998	8.53	8.72	8.53	8.64
672	NASDAQ	HSIC	Thu, Jul 2, 1998	8.82	8.82	8.48	8.65
671	NASDAQ	HSIC	Wed, Jul 1, 1998	9.01	9.06	8.72	8.72
670	NASDAQ	HSIC	Tue, Jun 30, 1998	8.82	9.11	8.82	9.04
669	NASDAQ	HSIC	Mon, Jun 29, 1998	9.11	9.24	8.77	9.01
668	NASDAQ	HSIC	Fri, Jun 26, 1998	8.72	9.06	8.62	9.01
667	NASDAQ	HSIC	Thu, Jun 25, 1998	8.67	8.87	8.62	8.65
666	NASDAQ	HSIC	Wed, Jun 24, 1998	8.33	8.83	8.33	8.79
665	NASDAQ	HSIC	Tue, Jun 23, 1998	8.13	8.45	8.04	8.45
664	NASDAQ	HSIC	Mon, Jun 22, 1998	7.99	8.13	7.94	8.13
663	NASDAQ	HSIC	Fri, Jun 19, 1998	7.84	7.99	7.84	7.99
662	NASDAQ	HSIC	Thu, Jun 18, 1998	7.89	7.99	7.86	7.89
661	NASDAQ	HSIC	Wed, Jun 17, 1998	7.86	8.01	7.84	8.00
660	NASDAQ	HSIC	Tue, Jun 16, 1998	7.96	7.96	7.74	7.89
659	NASDAQ	HSIC	Mon, Jun 15, 1998	7.89	8.16	7.86	7.89
658	NASDAQ	HSIC	Fri, Jun 12, 1998	7.94	8.08	7.89	8.08
657	NASDAQ	HSIC	Thu, Jun 11, 1998	7.91	8.04	7.91	7.97
656	NASDAQ	HSIC	Wed, Jun 10, 1998	7.91	8.04	7.89	7.94
655	NASDAQ	HSIC	Tue, Jun 9, 1998	7.81	8.02	7.81	7.91
654	NASDAQ	HSIC	Mon, Jun 8, 1998	7.94	8.04	7.79	7.81
653	NASDAQ	HSIC	Fri, Jun 5, 1998	7.79	7.94	7.59	7.94
652	NASDAQ	HSIC	Thu, Jun 4, 1998	7.63	7.79	7.63	7.79
651	NASDAQ	HSIC	Wed, Jun 3, 1998	7.67	7.69	7.55	7.59
650	NASDAQ	HSIC	Tue, Jun 2, 1998	7.45	7.59	7.25	7.59
649	NASDAQ	HSIC	Mon, Jun 1, 1998	7.50	7.59	7.35	7.37
648	NASDAQ	HSIC	Fri, May 29, 1998	7.55	7.69	7.51	7.55
647	NASDAQ	HSIC	Thu, May 28, 1998	7.51	7.62	7.50	7.52
646	NASDAQ	HSIC	Wed, May 27, 1998	7.74	7.74	7.47	7.59
645	NASDAQ	HSIC	Tue, May 26, 1998	8.08	8.11	7.84	7.86
644	NASDAQ	HSIC	Fri, May 22, 1998	8.18	8.28	8.08	8.08
643	NASDAQ	HSIC	Thu, May 21, 1998	8.28	8.40	8.18	8.19
642	NASDAQ	HSIC	Wed, May 20, 1998	8.32	8.43	8.28	8.40
641	NASDAQ	HSIC	Tue, May 19, 1998	8.05	8.44	8.05	8.38
640	NASDAQ	HSIC	Mon, May 18, 1998	7.84	8.11	7.84	8.08
639	NASDAQ	HSIC	Fri, May 15, 1998	7.89	8.01	7.84	7.99
638	NASDAQ	HSIC	Thu, May 14, 1998	7.79	7.99	7.79	7.91
637	NASDAQ	HSIC	Wed, May 13, 1998	7.84	7.89	7.79	7.86
636	NASDAQ	HSIC	Tue, May 12, 1998	7.74	7.86	7.69	7.86
635	NASDAQ	HSIC	Mon, May 11, 1998	7.86	7.86	7.74	7.79
634	NASDAQ	HSIC	Fri, May 8, 1998	7.69	7.89	7.61	7.86
633	NASDAQ	HSIC	Thu, May 7, 1998	7.84	7.89	7.57	7.66
632	NASDAQ	HSIC	Wed, May 6, 1998	7.89	7.91	7.84	7.84
631	NASDAQ	HSIC	Tue, May 5, 1998	8.01	8.08	7.84	7.86
630	NASDAQ	HSIC	Mon, May 4, 1998	7.74	7.89	7.74	7.89
629	NASDAQ	HSIC	Fri, May 1, 1998	7.69	7.86	7.62	7.79
628	NASDAQ	HSIC	Thu, Apr 30, 1998	7.77	7.77	7.62	7.64
627	NASDAQ	HSIC	Wed, Apr 29, 1998	7.42	7.69	7.40	7.64
626	NASDAQ	HSIC	Tue, Apr 28, 1998	7.47	7.47	7.28	7.40
625	NASDAQ	HSIC	Mon, Apr 27, 1998	7.45	7.55	7.32	7.40
624	NASDAQ	HSIC	Fri, Apr 24, 1998	7.64	7.67	7.52	7.56
623	NASDAQ	HSIC	Thu, Apr 23, 1998	7.96	7.99	7.62	7.62
622	NASDAQ	HSIC	Wed, Apr 22, 1998	7.89	7.99	7.69	7.92
621	NASDAQ	HSIC	Tue, Apr 21, 1998	8.18	8.18	7.84	7.86
620	NASDAQ	HSIC	Mon, Apr 20, 1998	8.28	8.35	8.11	8.18
619	NASDAQ	HSIC	Fri, Apr 17, 1998	8.16	8.28	8.16	8.23
618	NASDAQ	HSIC	Thu, Apr 16, 1998	8.05	8.26	8.05	8.23
617	NASDAQ	HSIC	Wed, Apr 15, 1998	7.94	8.13	7.79	8.13
616	NASDAQ	HSIC	Tue, Apr 14, 1998	8.08	8.23	7.84	8.04
615	NASDAQ	HSIC	Mon, Apr 13, 1998	8.33	8.33	8.13	8.13
614	NASDAQ	HSIC	Thu, Apr 9, 1998	8.48	8.50	8.19	8.23
613	NASDAQ	HSIC	Wed, Apr 8, 1998	8.57	8.57	8.43	8.44
612	NASDAQ	HSIC	Tue, Apr 7, 1998	8.48	8.72	8.48	8.57
611	NASDAQ	HSIC	Mon, Apr 6, 1998	8.40	8.62	8.40	8.48
610	NASDAQ	HSIC	Fri, Apr 3, 1998	8.62	8.62	8.40	8.40
609	NASDAQ	HSIC	Thu, Apr 2, 1998	8.30	8.62	8.23	8.62
608	NASDAQ	HSIC	Wed, Apr 1, 1998	8.04	8.37	8.04	8.26
607	NASDAQ	HSIC	Tue, Mar 31, 1998	7.64	8.23	7.64	8.13
606	NASDAQ	HSIC	Mon, Mar 30, 1998	7.57	7.74	7.55	7.67
605	NASDAQ	HSIC	Fri, Mar 27, 1998	7.62	7.62	7.55	7.57
604	NASDAQ	HSIC	Thu, Mar 26, 1998	7.69	7.69	7.55	7.57
603	NASDAQ	HSIC	Wed, Mar 25, 1998	7.72	7.72	7.64	7.64
602	NASDAQ	HSIC	Tue, Mar 24, 1998	7.62	7.74	7.62	7.69
601	NASDAQ	HSIC	Mon, Mar 23, 1998	7.64	7.74	7.64	7.64
600	NASDAQ	HSIC	Fri, Mar 20, 1998	7.74	7.79	7.64	7.64
599	NASDAQ	HSIC	Thu, Mar 19, 1998	7.81	7.85	7.75	7.81
598	NASDAQ	HSIC	Wed, Mar 18, 1998	7.81	7.89	7.81	7.84
597	NASDAQ	HSIC	Tue, Mar 17, 1998	7.81	7.86	7.79	7.81
596	NASDAQ	HSIC	Mon, Mar 16, 1998	7.67	7.84	7.67	7.81
595	NASDAQ	HSIC	Fri, Mar 13, 1998	7.72	7.75	7.64	7.72
594	NASDAQ	HSIC	Thu, Mar 12, 1998	7.81	7.81	7.72	7.72
593	NASDAQ	HSIC	Wed, Mar 11, 1998	7.78	7.81	7.75	7.81
592	NASDAQ	HSIC	Tue, Mar 10, 1998	7.72	7.79	7.69	7.79
591	NASDAQ	HSIC	Mon, Mar 9, 1998	7.79	7.88	7.74	7.74
590	NASDAQ	HSIC	Fri, Mar 6, 1998	7.81	7.86	7.77	7.80
589	NASDAQ	HSIC	Thu, Mar 5, 1998	7.79	7.89	7.74	7.80
588	NASDAQ	HSIC	Wed, Mar 4, 1998	7.89	8.01	7.84	7.92
587	NASDAQ	HSIC	Tue, Mar 3, 1998	7.94	7.99	7.74	7.95
586	NASDAQ	HSIC	Mon, Mar 2, 1998	7.96	7.96	7.77	7.89
585	NASDAQ	HSIC	Fri, Feb 27, 1998	7.72	8.04	7.64	7.99
584	NASDAQ	HSIC	Thu, Feb 26, 1998	7.74	7.74	7.59	7.69
583	NASDAQ	HSIC	Wed, Feb 25, 1998	7.57	7.74	7.55	7.64
582	NASDAQ	HSIC	Tue, Feb 24, 1998	7.58	7.72	7.48	7.62
581	NASDAQ	HSIC	Mon, Feb 23, 1998	7.55	7.59	7.40	7.58
580	NASDAQ	HSIC	Fri, Feb 20, 1998	7.36	7.59	7.35	7.59
579	NASDAQ	HSIC	Thu, Feb 19, 1998	7.26	7.50	7.15	7.50
578	NASDAQ	HSIC	Wed, Feb 18, 1998	7.13	7.30	7.03	7.28
577	NASDAQ	HSIC	Tue, Feb 17, 1998	7.07	7.10	7.03	7.10
576	NASDAQ	HSIC	Fri, Feb 13, 1998	7.06	7.09	7.01	7.08
575	NASDAQ	HSIC	Thu, Feb 12, 1998	7.08	7.09	6.93	7.07
574	NASDAQ	HSIC	Wed, Feb 11, 1998	6.71	7.20	6.71	7.07
573	NASDAQ	HSIC	Tue, Feb 10, 1998	6.71	6.86	6.71	6.86
572	NASDAQ	HSIC	Mon, Feb 9, 1998	6.57	6.86	6.57	6.79
571	NASDAQ	HSIC	Fri, Feb 6, 1998	6.71	6.81	6.61	6.61
570	NASDAQ	HSIC	Thu, Feb 5, 1998	6.59	6.71	6.54	6.71
569	NASDAQ	HSIC	Wed, Feb 4, 1998	6.47	6.71	6.47	6.57
568	NASDAQ	HSIC	Tue, Feb 3, 1998	6.17	6.66	6.17	6.52
567	NASDAQ	HSIC	Mon, Feb 2, 1998	6.47	6.59	6.17	6.25
566	NASDAQ	HSIC	Fri, Jan 30, 1998	6.52	6.66	6.47	6.47
565	NASDAQ	HSIC	Thu, Jan 29, 1998	6.52	6.66	6.52	6.66
564	NASDAQ	HSIC	Wed, Jan 28, 1998	6.47	6.54	6.42	6.54
563	NASDAQ	HSIC	Tue, Jan 27, 1998	6.54	6.61	6.49	6.49
562	NASDAQ	HSIC	Mon, Jan 26, 1998	6.85	6.85	6.57	6.65
561	NASDAQ	HSIC	Fri, Jan 23, 1998	6.61	6.86	6.61	6.79
560	NASDAQ	HSIC	Thu, Jan 22, 1998	6.76	6.76	6.57	6.74
559	NASDAQ	HSIC	Wed, Jan 21, 1998	6.57	6.79	6.52	6.66
558	NASDAQ	HSIC	Tue, Jan 20, 1998	6.27	6.74	6.27	6.74
557	NASDAQ	HSIC	Fri, Jan 16, 1998	6.08	6.42	6.05	6.42
556	NASDAQ	HSIC	Thu, Jan 15, 1998	6.00	6.08	5.90	6.08
555	NASDAQ	HSIC	Wed, Jan 14, 1998	6.12	6.22	5.88	6.03
554	NASDAQ	HSIC	Tue, Jan 13, 1998	6.03	6.10	5.73	6.05
553	NASDAQ	HSIC	Mon, Jan 12, 1998	6.37	6.52	5.88	5.90
552	NASDAQ	HSIC	Fri, Jan 9, 1998	6.69	6.69	6.37	6.37
551	NASDAQ	HSIC	Thu, Jan 8, 1998	6.66	6.81	6.66	6.71
550	NASDAQ	HSIC	Wed, Jan 7, 1998	6.61	6.76	6.61	6.76
549	NASDAQ	HSIC	Tue, Jan 6, 1998	6.64	6.79	6.61	6.74
548	NASDAQ	HSIC	Mon, Jan 5, 1998	6.82	6.82	6.66	6.66
547	NASDAQ	HSIC	Fri, Jan 2, 1998	6.86	6.91	6.69	6.91
546	NASDAQ	HSIC	Wed, Dec 31, 1997	6.72	6.91	6.72	6.86
545	NASDAQ	HSIC	Tue, Dec 30, 1997	6.71	6.83	6.71	6.82
544	NASDAQ	HSIC	Mon, Dec 29, 1997	6.47	6.74	6.47	6.60
543	NASDAQ	HSIC	Fri, Dec 26, 1997	6.57	6.59	6.42	6.59
542	NASDAQ	HSIC	Wed, Dec 24, 1997	6.42	6.57	6.37	6.57
541	NASDAQ	HSIC	Tue, Dec 23, 1997	6.47	6.52	6.37	6.37
540	NASDAQ	HSIC	Mon, Dec 22, 1997	6.71	6.71	6.34	6.44
539	NASDAQ	HSIC	Fri, Dec 19, 1997	6.57	6.76	6.47	6.57
538	NASDAQ	HSIC	Thu, Dec 18, 1997	6.71	6.71	6.59	6.59
537	NASDAQ	HSIC	Wed, Dec 17, 1997	6.76	6.86	6.66	6.70
536	NASDAQ	HSIC	Tue, Dec 16, 1997	6.81	6.96	6.76	6.83
535	NASDAQ	HSIC	Mon, Dec 15, 1997	6.88	6.94	6.81	6.91
534	NASDAQ	HSIC	Fri, Dec 12, 1997	6.96	7.01	6.88	6.90
533	NASDAQ	HSIC	Thu, Dec 11, 1997	6.76	6.93	6.71	6.91
532	NASDAQ	HSIC	Wed, Dec 10, 1997	6.76	6.91	6.66	6.84
531	NASDAQ	HSIC	Tue, Dec 9, 1997	6.81	6.91	6.81	6.85
530	NASDAQ	HSIC	Mon, Dec 8, 1997	6.81	6.91	6.72	6.91
529	NASDAQ	HSIC	Fri, Dec 5, 1997	6.76	6.86	6.71	6.76
528	NASDAQ	HSIC	Thu, Dec 4, 1997	6.91	6.91	6.76	6.86
527	NASDAQ	HSIC	Wed, Dec 3, 1997	6.71	6.93	6.71	6.91
526	NASDAQ	HSIC	Tue, Dec 2, 1997	6.86	6.86	6.68	6.81
525	NASDAQ	HSIC	Mon, Dec 1, 1997	6.93	6.96	6.81	6.86
524	NASDAQ	HSIC	Fri, Nov 28, 1997	6.91	6.98	6.88	6.91
523	NASDAQ	HSIC	Wed, Nov 26, 1997	6.91	7.08	6.91	6.91
522	NASDAQ	HSIC	Tue, Nov 25, 1997	7.10	7.15	6.91	6.91
521	NASDAQ	HSIC	Mon, Nov 24, 1997	6.86	7.18	6.86	7.14
520	NASDAQ	HSIC	Fri, Nov 21, 1997	6.66	7.01	6.60	6.96
519	NASDAQ	HSIC	Thu, Nov 20, 1997	6.47	6.76	6.47	6.59
518	NASDAQ	HSIC	Wed, Nov 19, 1997	6.57	6.66	6.52	6.52
517	NASDAQ	HSIC	Tue, Nov 18, 1997	6.66	6.76	6.52	6.63
516	NASDAQ	HSIC	Mon, Nov 17, 1997	6.83	6.83	6.37	6.57
515	NASDAQ	HSIC	Fri, Nov 14, 1997	6.86	6.86	6.76	6.77
514	NASDAQ	HSIC	Thu, Nov 13, 1997	6.76	6.86	6.76	6.85
513	NASDAQ	HSIC	Wed, Nov 12, 1997	6.76	6.91	6.76	6.88
512	NASDAQ	HSIC	Tue, Nov 11, 1997	6.97	6.99	6.93	6.96
511	NASDAQ	HSIC	Mon, Nov 10, 1997	6.96	7.06	6.96	6.97
510	NASDAQ	HSIC	Fri, Nov 7, 1997	6.86	7.08	6.86	6.96
509	NASDAQ	HSIC	Thu, Nov 6, 1997	6.96	7.03	6.88	7.01
508	NASDAQ	HSIC	Wed, Nov 5, 1997	6.96	6.96	6.85	6.96
507	NASDAQ	HSIC	Tue, Nov 4, 1997	6.91	7.03	6.71	6.93
506	NASDAQ	HSIC	Mon, Nov 3, 1997	6.47	6.74	6.37	6.72
505	NASDAQ	HSIC	Fri, Oct 31, 1997	6.47	6.47	6.17	6.44
504	NASDAQ	HSIC	Thu, Oct 30, 1997	6.54	6.57	6.37	6.38
503	NASDAQ	HSIC	Wed, Oct 29, 1997	6.57	6.66	6.47	6.54
502	NASDAQ	HSIC	Tue, Oct 28, 1997	6.74	6.76	6.47	6.57
501	NASDAQ	HSIC	Mon, Oct 27, 1997	7.01	7.08	6.81	6.93
500	NASDAQ	HSIC	Fri, Oct 24, 1997	7.25	7.40	7.06	7.06
499	NASDAQ	HSIC	Thu, Oct 23, 1997	7.18	7.25	7.06	7.10
498	NASDAQ	HSIC	Wed, Oct 22, 1997	7.37	7.40	7.20	7.30
497	NASDAQ	HSIC	Tue, Oct 21, 1997	7.18	7.37	7.06	7.28
496	NASDAQ	HSIC	Mon, Oct 20, 1997	7.01	7.15	7.01	7.10
495	NASDAQ	HSIC	Fri, Oct 17, 1997	7.08	7.13	6.98	7.06
494	NASDAQ	HSIC	Thu, Oct 16, 1997	7.15	7.20	7.08	7.08
493	NASDAQ	HSIC	Wed, Oct 15, 1997	7.06	7.25	7.06	7.15
492	NASDAQ	HSIC	Tue, Oct 14, 1997	7.06	7.15	7.01	7.15
491	NASDAQ	HSIC	Mon, Oct 13, 1997	7.06	7.06	7.01	7.01
490	NASDAQ	HSIC	Fri, Oct 10, 1997	7.01	7.06	6.90	7.06
489	NASDAQ	HSIC	Thu, Oct 9, 1997	6.91	7.03	6.88	7.03
488	NASDAQ	HSIC	Wed, Oct 8, 1997	6.96	7.03	6.88	6.93
487	NASDAQ	HSIC	Tue, Oct 7, 1997	7.01	7.10	6.88	6.93
486	NASDAQ	HSIC	Mon, Oct 6, 1997	6.91	6.98	6.88	6.93
485	NASDAQ	HSIC	Fri, Oct 3, 1997	6.93	7.01	6.91	6.93
484	NASDAQ	HSIC	Thu, Oct 2, 1997	6.96	7.01	6.92	6.96
483	NASDAQ	HSIC	Wed, Oct 1, 1997	7.01	7.03	6.88	7.01
482	NASDAQ	HSIC	Tue, Sep 30, 1997	7.01	7.01	6.88	7.01
481	NASDAQ	HSIC	Mon, Sep 29, 1997	6.91	7.01	6.88	6.99
480	NASDAQ	HSIC	Fri, Sep 26, 1997	6.88	7.01	6.88	6.96
479	NASDAQ	HSIC	Thu, Sep 25, 1997	6.93	6.98	6.88	6.94
478	NASDAQ	HSIC	Wed, Sep 24, 1997	7.01	7.01	6.91	6.91
477	NASDAQ	HSIC	Tue, Sep 23, 1997	6.93	7.01	6.93	6.96
476	NASDAQ	HSIC	Mon, Sep 22, 1997	6.98	7.03	6.93	7.03
475	NASDAQ	HSIC	Fri, Sep 19, 1997	7.01	7.13	6.93	6.93
474	NASDAQ	HSIC	Thu, Sep 18, 1997	7.25	7.25	6.88	7.06
473	NASDAQ	HSIC	Wed, Sep 17, 1997	7.10	7.25	7.06	7.20
472	NASDAQ	HSIC	Tue, Sep 16, 1997	6.96	7.15	6.88	7.10
471	NASDAQ	HSIC	Mon, Sep 15, 1997	6.71	6.93	6.70	6.88
470	NASDAQ	HSIC	Fri, Sep 12, 1997	6.69	6.71	6.61	6.70
469	NASDAQ	HSIC	Thu, Sep 11, 1997	6.66	6.76	6.57	6.72
468	NASDAQ	HSIC	Wed, Sep 10, 1997	6.91	7.01	6.61	6.61
467	NASDAQ	HSIC	Tue, Sep 9, 1997	6.83	7.01	6.81	6.96
466	NASDAQ	HSIC	Mon, Sep 8, 1997	6.91	6.96	6.86	6.91
465	NASDAQ	HSIC	Fri, Sep 5, 1997	7.08	7.08	6.83	6.93
464	NASDAQ	HSIC	Thu, Sep 4, 1997	7.01	7.08	6.96	7.01
463	NASDAQ	HSIC	Wed, Sep 3, 1997	7.06	7.18	6.92	6.98
462	NASDAQ	HSIC	Tue, Sep 2, 1997	6.96	7.15	6.96	7.03
461	NASDAQ	HSIC	Fri, Aug 29, 1997	7.06	7.15	6.91	6.98
460	NASDAQ	HSIC	Thu, Aug 28, 1997	7.06	7.18	6.91	6.99
459	NASDAQ	HSIC	Wed, Aug 27, 1997	7.06	7.06	6.91	7.06
458	NASDAQ	HSIC	Tue, Aug 26, 1997	7.06	7.06	6.91	7.03
457	NASDAQ	HSIC	Mon, Aug 25, 1997	7.01	7.06	6.96	7.06
456	NASDAQ	HSIC	Fri, Aug 22, 1997	6.86	7.01	6.86	7.01
455	NASDAQ	HSIC	Thu, Aug 21, 1997	7.06	7.06	6.91	6.91
454	NASDAQ	HSIC	Wed, Aug 20, 1997	6.93	7.06	6.86	7.01
453	NASDAQ	HSIC	Tue, Aug 19, 1997	6.96	6.96	6.86	6.88
452	NASDAQ	HSIC	Mon, Aug 18, 1997	6.81	6.96	6.81	6.91
451	NASDAQ	HSIC	Fri, Aug 15, 1997	6.86	6.90	6.76	6.81
450	NASDAQ	HSIC	Thu, Aug 14, 1997	7.03	7.06	6.76	6.93
449	NASDAQ	HSIC	Wed, Aug 13, 1997	7.10	7.15	7.01	7.03
448	NASDAQ	HSIC	Tue, Aug 12, 1997	7.08	7.24	7.03	7.06
447	NASDAQ	HSIC	Mon, Aug 11, 1997	7.42	7.52	7.08	7.08
446	NASDAQ	HSIC	Fri, Aug 8, 1997	7.55	7.62	7.20	7.42
445	NASDAQ	HSIC	Thu, Aug 7, 1997	7.59	7.69	7.47	7.59
444	NASDAQ	HSIC	Wed, Aug 6, 1997	7.84	7.84	7.40	7.59
443	NASDAQ	HSIC	Tue, Aug 5, 1997	7.89	7.94	7.77	7.84
442	NASDAQ	HSIC	Mon, Aug 4, 1997	7.74	7.94	7.34	7.90
441	NASDAQ	HSIC	Fri, Aug 1, 1997	7.30	7.64	7.25	7.64
440	NASDAQ	HSIC	Thu, Jul 31, 1997	7.40	7.40	7.25	7.25
439	NASDAQ	HSIC	Wed, Jul 30, 1997	7.30	7.40	7.23	7.25
438	NASDAQ	HSIC	Tue, Jul 29, 1997	7.23	7.35	7.23	7.28
437	NASDAQ	HSIC	Mon, Jul 28, 1997	7.35	7.40	7.21	7.24
436	NASDAQ	HSIC	Fri, Jul 25, 1997	7.28	7.32	7.25	7.26
435	NASDAQ	HSIC	Thu, Jul 24, 1997	7.45	7.45	7.25	7.29
434	NASDAQ	HSIC	Wed, Jul 23, 1997	7.45	7.45	7.25	7.32
433	NASDAQ	HSIC	Tue, Jul 22, 1997	7.35	7.37	7.32	7.36
432	NASDAQ	HSIC	Mon, Jul 21, 1997	7.42	7.45	7.34	7.37
431	NASDAQ	HSIC	Fri, Jul 18, 1997	7.47	7.55	7.28	7.55
430	NASDAQ	HSIC	Thu, Jul 17, 1997	7.28	7.45	7.23	7.42
429	NASDAQ	HSIC	Wed, Jul 16, 1997	7.18	7.30	7.13	7.23
428	NASDAQ	HSIC	Tue, Jul 15, 1997	7.03	7.18	7.01	7.15
427	NASDAQ	HSIC	Mon, Jul 14, 1997	7.06	7.13	7.03	7.07
426	NASDAQ	HSIC	Fri, Jul 11, 1997	7.06	7.15	7.03	7.04
425	NASDAQ	HSIC	Thu, Jul 10, 1997	7.05	7.06	7.01	7.03
424	NASDAQ	HSIC	Wed, Jul 9, 1997	7.06	7.13	6.98	7.03
423	NASDAQ	HSIC	Tue, Jul 8, 1997	7.13	7.13	6.96	7.03
422	NASDAQ	HSIC	Mon, Jul 7, 1997	6.96	7.20	6.91	7.10
421	NASDAQ	HSIC	Thu, Jul 3, 1997	6.88	6.93	6.81	6.91
420	NASDAQ	HSIC	Wed, Jul 2, 1997	6.34	6.81	6.27	6.81
419	NASDAQ	HSIC	Tue, Jul 1, 1997	6.12	6.42	5.98	6.36
418	NASDAQ	HSIC	Mon, Jun 30, 1997	5.99	6.12	5.93	6.12
417	NASDAQ	HSIC	Fri, Jun 27, 1997	6.08	6.08	5.98	5.99
416	NASDAQ	HSIC	Thu, Jun 26, 1997	6.22	6.22	6.00	6.03
415	NASDAQ	HSIC	Wed, Jun 25, 1997	6.05	6.27	6.05	6.22
414	NASDAQ	HSIC	Tue, Jun 24, 1997	6.15	6.15	5.88	5.98
413	NASDAQ	HSIC	Mon, Jun 23, 1997	6.22	6.22	6.08	6.12
412	NASDAQ	HSIC	Fri, Jun 20, 1997	6.30	6.30	6.12	6.15
411	NASDAQ	HSIC	Thu, Jun 19, 1997	6.37	6.37	6.25	6.30
410	NASDAQ	HSIC	Wed, Jun 18, 1997	6.61	6.66	6.27	6.32
409	NASDAQ	HSIC	Tue, Jun 17, 1997	7.01	7.01	6.57	6.66
408	NASDAQ	HSIC	Mon, Jun 16, 1997	6.96	6.96	6.86	6.96
407	NASDAQ	HSIC	Fri, Jun 13, 1997	6.96	7.10	6.91	6.94
406	NASDAQ	HSIC	Thu, Jun 12, 1997	6.96	7.25	6.96	6.96
405	NASDAQ	HSIC	Wed, Jun 11, 1997	6.79	6.96	6.79	6.96
404	NASDAQ	HSIC	Tue, Jun 10, 1997	6.86	6.86	6.76	6.81
403	NASDAQ	HSIC	Mon, Jun 9, 1997	6.76	6.86	6.76	6.77
402	NASDAQ	HSIC	Fri, Jun 6, 1997	6.76	6.86	6.76	6.79
401	NASDAQ	HSIC	Thu, Jun 5, 1997	6.86	6.86	6.81	6.82
400	NASDAQ	HSIC	Wed, Jun 4, 1997	6.76	6.83	6.69	6.79
399	NASDAQ	HSIC	Tue, Jun 3, 1997	6.57	6.74	6.57	6.66
398	NASDAQ	HSIC	Mon, Jun 2, 1997	6.52	6.71	6.52	6.66
397	NASDAQ	HSIC	Fri, May 30, 1997	6.61	6.61	6.52	6.54
396	NASDAQ	HSIC	Thu, May 29, 1997	6.61	6.71	6.61	6.66
395	NASDAQ	HSIC	Wed, May 28, 1997	6.71	6.71	6.61	6.61
394	NASDAQ	HSIC	Tue, May 27, 1997	6.54	6.71	6.54	6.71
393	NASDAQ	HSIC	Fri, May 23, 1997	6.49	6.61	6.49	6.61
392	NASDAQ	HSIC	Thu, May 22, 1997	6.61	6.61	6.49	6.55
391	NASDAQ	HSIC	Wed, May 21, 1997	6.42	6.64	6.42	6.57
390	NASDAQ	HSIC	Tue, May 20, 1997	6.47	6.57	6.42	6.42
389	NASDAQ	HSIC	Mon, May 19, 1997	6.47	6.57	6.47	6.47
388	NASDAQ	HSIC	Fri, May 16, 1997	6.52	6.61	6.47	6.57
387	NASDAQ	HSIC	Thu, May 15, 1997	6.42	6.47	6.37	6.44
386	NASDAQ	HSIC	Wed, May 14, 1997	6.52	6.66	6.47	6.57
385	NASDAQ	HSIC	Tue, May 13, 1997	6.52	6.61	6.47	6.59
384	NASDAQ	HSIC	Mon, May 12, 1997	6.32	6.47	6.32	6.42
383	NASDAQ	HSIC	Fri, May 9, 1997	6.12	6.37	6.00	6.37
382	NASDAQ	HSIC	Thu, May 8, 1997	6.12	6.12	5.98	6.10
381	NASDAQ	HSIC	Wed, May 7, 1997	6.03	6.12	5.98	6.12
380	NASDAQ	HSIC	Tue, May 6, 1997	6.47	6.61	6.03	6.08
379	NASDAQ	HSIC	Mon, May 5, 1997	6.12	6.66	6.12	6.61
378	NASDAQ	HSIC	Fri, May 2, 1997	5.59	6.27	5.49	6.15
377	NASDAQ	HSIC	Thu, May 1, 1997	5.54	5.56	5.44	5.56
376	NASDAQ	HSIC	Wed, Apr 30, 1997	5.54	5.59	5.34	5.44
375	NASDAQ	HSIC	Tue, Apr 29, 1997	5.71	5.78	5.56	5.59
374	NASDAQ	HSIC	Mon, Apr 28, 1997	5.73	5.76	5.61	5.73
373	NASDAQ	HSIC	Fri, Apr 25, 1997	5.54	5.73	5.39	5.73
372	NASDAQ	HSIC	Thu, Apr 24, 1997	5.36	5.49	5.29	5.49
371	NASDAQ	HSIC	Wed, Apr 23, 1997	5.30	5.39	5.27	5.29
370	NASDAQ	HSIC	Tue, Apr 22, 1997	5.32	5.39	5.27	5.27
369	NASDAQ	HSIC	Mon, Apr 21, 1997	5.44	5.44	5.29	5.29
368	NASDAQ	HSIC	Fri, Apr 18, 1997	5.39	5.39	5.29	5.34
367	NASDAQ	HSIC	Thu, Apr 17, 1997	5.29	5.39	5.29	5.34
366	NASDAQ	HSIC	Wed, Apr 16, 1997	5.34	5.44	5.29	5.34
365	NASDAQ	HSIC	Tue, Apr 15, 1997	5.63	5.63	5.27	5.44
364	NASDAQ	HSIC	Mon, Apr 14, 1997	5.68	5.73	5.63	5.63
363	NASDAQ	HSIC	Fri, Apr 11, 1997	5.66	5.73	5.66	5.68
362	NASDAQ	HSIC	Thu, Apr 10, 1997	5.73	5.73	5.63	5.68
361	NASDAQ	HSIC	Wed, Apr 9, 1997	5.63	5.73	5.63	5.68
360	NASDAQ	HSIC	Tue, Apr 8, 1997	5.68	5.73	5.63	5.68
359	NASDAQ	HSIC	Mon, Apr 7, 1997	5.68	5.73	5.59	5.68
358	NASDAQ	HSIC	Fri, Apr 4, 1997	5.61	5.68	5.54	5.68
357	NASDAQ	HSIC	Thu, Apr 3, 1997	5.63	5.76	5.61	5.61
356	NASDAQ	HSIC	Wed, Apr 2, 1997	5.73	5.78	5.61	5.68
355	NASDAQ	HSIC	Tue, Apr 1, 1997	5.66	5.81	5.66	5.78
354	NASDAQ	HSIC	Mon, Mar 31, 1997	5.71	5.85	5.66	5.68
353	NASDAQ	HSIC	Thu, Mar 27, 1997	5.61	5.93	5.61	5.71
352	NASDAQ	HSIC	Wed, Mar 26, 1997	5.51	5.73	5.49	5.63
351	NASDAQ	HSIC	Tue, Mar 25, 1997	5.44	5.54	5.35	5.49
350	NASDAQ	HSIC	Mon, Mar 24, 1997	5.19	5.44	5.12	5.27
349	NASDAQ	HSIC	Fri, Mar 21, 1997	5.14	5.29	5.00	5.22
348	NASDAQ	HSIC	Thu, Mar 20, 1997	5.14	5.27	5.00	5.10
347	NASDAQ	HSIC	Wed, Mar 19, 1997	5.05	5.10	4.85	5.02
346	NASDAQ	HSIC	Tue, Mar 18, 1997	5.05	5.05	4.85	5.05
345	NASDAQ	HSIC	Mon, Mar 17, 1997	5.05	5.05	4.85	5.05
344	NASDAQ	HSIC	Fri, Mar 14, 1997	4.95	5.10	4.80	5.05
343	NASDAQ	HSIC	Thu, Mar 13, 1997	4.95	5.00	4.80	4.81
342	NASDAQ	HSIC	Wed, Mar 12, 1997	5.32	5.32	4.90	4.95
341	NASDAQ	HSIC	Tue, Mar 11, 1997	5.54	5.54	5.24	5.34
340	NASDAQ	HSIC	Mon, Mar 10, 1997	5.68	5.73	5.39	5.39
339	NASDAQ	HSIC	Fri, Mar 7, 1997	5.68	5.88	5.32	5.61
338	NASDAQ	HSIC	Thu, Mar 6, 1997	5.63	5.66	5.49	5.59
337	NASDAQ	HSIC	Wed, Mar 5, 1997	5.54	5.63	5.44	5.54
336	NASDAQ	HSIC	Tue, Mar 4, 1997	5.49	5.54	5.34	5.49
335	NASDAQ	HSIC	Mon, Mar 3, 1997	5.32	5.34	5.24	5.34
334	NASDAQ	HSIC	Fri, Feb 28, 1997	5.39	5.39	5.19	5.29
333	NASDAQ	HSIC	Thu, Feb 27, 1997	5.32	5.44	5.24	5.39
332	NASDAQ	HSIC	Wed, Feb 26, 1997	5.78	5.88	4.80	5.19
331	NASDAQ	HSIC	Tue, Feb 25, 1997	6.08	6.12	5.85	5.85
330	NASDAQ	HSIC	Mon, Feb 24, 1997	6.08	6.15	6.05	6.05
329	NASDAQ	HSIC	Fri, Feb 21, 1997	6.08	6.22	6.08	6.09
328	NASDAQ	HSIC	Thu, Feb 20, 1997	6.22	6.22	6.08	6.08
327	NASDAQ	HSIC	Wed, Feb 19, 1997	6.17	6.22	6.05	6.22
326	NASDAQ	HSIC	Tue, Feb 18, 1997	6.20	6.27	6.03	6.05
325	NASDAQ	HSIC	Fri, Feb 14, 1997	6.39	6.54	6.12	6.20
324	NASDAQ	HSIC	Thu, Feb 13, 1997	6.57	6.74	6.34	6.54
323	NASDAQ	HSIC	Wed, Feb 12, 1997	6.74	6.74	6.57	6.74
322	NASDAQ	HSIC	Tue, Feb 11, 1997	6.59	6.74	6.59	6.59
321	NASDAQ	HSIC	Mon, Feb 10, 1997	6.54	6.71	6.54	6.71
320	NASDAQ	HSIC	Fri, Feb 7, 1997	6.54	6.69	6.54	6.69
319	NASDAQ	HSIC	Thu, Feb 6, 1997	6.81	6.81	6.52	6.66
318	NASDAQ	HSIC	Wed, Feb 5, 1997	6.61	6.81	6.61	6.81
317	NASDAQ	HSIC	Tue, Feb 4, 1997	6.61	6.76	6.61	6.69
316	NASDAQ	HSIC	Mon, Feb 3, 1997	6.47	6.76	6.47	6.74
315	NASDAQ	HSIC	Fri, Jan 31, 1997	6.47	6.61	6.44	6.61
314	NASDAQ	HSIC	Thu, Jan 30, 1997	6.49	6.59	6.42	6.49
313	NASDAQ	HSIC	Wed, Jan 29, 1997	6.49	6.61	6.17	6.37
312	NASDAQ	HSIC	Tue, Jan 28, 1997	6.81	6.81	6.49	6.52
311	NASDAQ	HSIC	Mon, Jan 27, 1997	6.71	6.81	6.71	6.71
310	NASDAQ	HSIC	Fri, Jan 24, 1997	6.81	6.81	6.71	6.81
309	NASDAQ	HSIC	Thu, Jan 23, 1997	6.96	7.08	6.59	6.71
308	NASDAQ	HSIC	Wed, Jan 22, 1997	7.15	7.25	6.91	6.96
307	NASDAQ	HSIC	Tue, Jan 21, 1997	7.28	7.40	7.15	7.15
306	NASDAQ	HSIC	Mon, Jan 20, 1997	7.30	7.40	7.28	7.32
305	NASDAQ	HSIC	Fri, Jan 17, 1997	7.40	7.45	7.32	7.32
304	NASDAQ	HSIC	Thu, Jan 16, 1997	7.55	7.64	7.35	7.40
303	NASDAQ	HSIC	Wed, Jan 15, 1997	7.25	7.59	7.20	7.55
302	NASDAQ	HSIC	Tue, Jan 14, 1997	7.10	7.25	7.10	7.25
301	NASDAQ	HSIC	Mon, Jan 13, 1997	7.06	7.15	6.96	7.15
300	NASDAQ	HSIC	Fri, Jan 10, 1997	6.66	7.06	6.66	7.03
299	NASDAQ	HSIC	Thu, Jan 9, 1997	6.61	6.96	6.61	6.74
298	NASDAQ	HSIC	Wed, Jan 8, 1997	6.69	6.71	6.61	6.71
297	NASDAQ	HSIC	Tue, Jan 7, 1997	6.66	6.69	6.57	6.69
296	NASDAQ	HSIC	Mon, Jan 6, 1997	6.69	6.69	6.57	6.69
295	NASDAQ	HSIC	Fri, Jan 3, 1997	6.69	6.69	6.57	6.57
294	NASDAQ	HSIC	Thu, Jan 2, 1997	6.66	6.69	6.57	6.69
293	NASDAQ	HSIC	Tue, Dec 31, 1996	6.81	6.91	6.42	6.74
292	NASDAQ	HSIC	Mon, Dec 30, 1996	6.76	6.91	6.76	6.79
291	NASDAQ	HSIC	Fri, Dec 27, 1996	6.76	6.91	6.76	6.76
290	NASDAQ	HSIC	Thu, Dec 26, 1996	6.76	6.91	6.76	6.76
289	NASDAQ	HSIC	Tue, Dec 24, 1996	6.83	6.91	6.79	6.86
288	NASDAQ	HSIC	Mon, Dec 23, 1996	6.76	6.91	6.66	6.91
287	NASDAQ	HSIC	Fri, Dec 20, 1996	6.71	6.81	6.66	6.71
286	NASDAQ	HSIC	Thu, Dec 19, 1996	6.86	6.86	6.61	6.71
285	NASDAQ	HSIC	Wed, Dec 18, 1996	6.86	6.86	6.71	6.81
284	NASDAQ	HSIC	Tue, Dec 17, 1996	6.83	6.91	6.79	6.83
283	NASDAQ	HSIC	Mon, Dec 16, 1996	6.91	6.96	6.71	6.83
282	NASDAQ	HSIC	Fri, Dec 13, 1996	7.25	7.25	6.86	6.91
281	NASDAQ	HSIC	Thu, Dec 12, 1996	7.45	7.55	7.25	7.40
280	NASDAQ	HSIC	Wed, Dec 11, 1996	7.72	7.86	7.40	7.55
279	NASDAQ	HSIC	Tue, Dec 10, 1996	7.72	7.84	7.72	7.72
278	NASDAQ	HSIC	Mon, Dec 9, 1996	7.72	7.86	7.72	7.77
277	NASDAQ	HSIC	Fri, Dec 6, 1996	7.69	7.89	7.69	7.81
276	NASDAQ	HSIC	Thu, Dec 5, 1996	7.84	7.84	7.69	7.77
275	NASDAQ	HSIC	Wed, Dec 4, 1996	7.79	7.84	7.79	7.79
274	NASDAQ	HSIC	Tue, Dec 3, 1996	7.79	7.94	7.79	7.79
273	NASDAQ	HSIC	Mon, Dec 2, 1996	7.89	7.99	7.81	7.94
272	NASDAQ	HSIC	Fri, Nov 29, 1996	7.69	8.08	7.69	7.99
271	NASDAQ	HSIC	Wed, Nov 27, 1996	8.04	8.08	7.64	7.84
270	NASDAQ	HSIC	Tue, Nov 26, 1996	7.50	8.08	7.45	8.04
269	NASDAQ	HSIC	Mon, Nov 25, 1996	6.93	7.64	6.83	7.59
268	NASDAQ	HSIC	Fri, Nov 22, 1996	6.61	7.01	6.61	6.93
267	NASDAQ	HSIC	Thu, Nov 21, 1996	6.86	6.86	6.47	6.66
266	NASDAQ	HSIC	Wed, Nov 20, 1996	6.91	6.91	6.81	6.86
265	NASDAQ	HSIC	Tue, Nov 19, 1996	7.15	7.15	6.64	6.81
264	NASDAQ	HSIC	Mon, Nov 18, 1996	7.20	7.20	7.06	7.10
263	NASDAQ	HSIC	Fri, Nov 15, 1996	7.30	7.35	7.06	7.06
262	NASDAQ	HSIC	Thu, Nov 14, 1996	7.50	7.55	7.01	7.20
261	NASDAQ	HSIC	Wed, Nov 13, 1996	7.59	7.59	7.25	7.45
260	NASDAQ	HSIC	Tue, Nov 12, 1996	7.55	7.89	7.45	7.51
259	NASDAQ	HSIC	Mon, Nov 11, 1996	7.30	7.64	7.30	7.64
258	NASDAQ	HSIC	Fri, Nov 8, 1996	7.32	7.45	7.30	7.30
257	NASDAQ	HSIC	Thu, Nov 7, 1996	7.30	7.52	7.25	7.40
256	NASDAQ	HSIC	Wed, Nov 6, 1996	7.20	7.35	7.20	7.20
255	NASDAQ	HSIC	Tue, Nov 5, 1996	7.25	7.45	7.20	7.35
254	NASDAQ	HSIC	Mon, Nov 4, 1996	7.55	7.64	7.06	7.10
253	NASDAQ	HSIC	Fri, Nov 1, 1996	7.79	7.84	7.55	7.55
252	NASDAQ	HSIC	Thu, Oct 31, 1996	7.25	7.79	7.25	7.79
251	NASDAQ	HSIC	Wed, Oct 30, 1996	7.25	7.40	7.25	7.30
250	NASDAQ	HSIC	Tue, Oct 29, 1996	7.20	7.40	7.01	7.35
249	NASDAQ	HSIC	Mon, Oct 28, 1996	7.20	7.20	7.06	7.06
248	NASDAQ	HSIC	Fri, Oct 25, 1996	7.15	7.30	7.06	7.06
247	NASDAQ	HSIC	Thu, Oct 24, 1996	7.10	7.30	7.10	7.30
246	NASDAQ	HSIC	Wed, Oct 23, 1996	7.20	7.20	7.06	7.15
245	NASDAQ	HSIC	Tue, Oct 22, 1996	7.20	7.35	7.20	7.20
244	NASDAQ	HSIC	Mon, Oct 21, 1996	7.35	7.45	7.20	7.25
243	NASDAQ	HSIC	Fri, Oct 18, 1996	7.35	7.45	7.35	7.40
242	NASDAQ	HSIC	Thu, Oct 17, 1996	7.45	7.50	7.35	7.40
241	NASDAQ	HSIC	Wed, Oct 16, 1996	7.40	7.40	7.30	7.31
240	NASDAQ	HSIC	Tue, Oct 15, 1996	7.74	7.74	7.37	7.37
239	NASDAQ	HSIC	Mon, Oct 14, 1996	7.69	7.69	7.55	7.64
238	NASDAQ	HSIC	Fri, Oct 11, 1996	7.79	7.89	7.59	7.59
237	NASDAQ	HSIC	Thu, Oct 10, 1996	7.79	7.94	7.67	7.79
236	NASDAQ	HSIC	Wed, Oct 9, 1996	7.69	7.74	7.50	7.69
235	NASDAQ	HSIC	Tue, Oct 8, 1996	7.84	7.94	7.55	7.64
234	NASDAQ	HSIC	Mon, Oct 7, 1996	7.79	7.94	7.74	7.89
233	NASDAQ	HSIC	Fri, Oct 4, 1996	7.79	7.79	7.69	7.79
232	NASDAQ	HSIC	Thu, Oct 3, 1996	7.64	7.84	7.64	7.74
231	NASDAQ	HSIC	Wed, Oct 2, 1996	7.50	7.84	7.50	7.69
230	NASDAQ	HSIC	Tue, Oct 1, 1996	7.55	7.59	7.50	7.50
229	NASDAQ	HSIC	Mon, Sep 30, 1996	7.45	7.64	7.35	7.55
228	NASDAQ	HSIC	Fri, Sep 27, 1996	7.10	7.40	7.10	7.40
227	NASDAQ	HSIC	Thu, Sep 26, 1996	7.25	7.25	7.15	7.20
226	NASDAQ	HSIC	Wed, Sep 25, 1996	7.40	7.40	7.06	7.20
225	NASDAQ	HSIC	Tue, Sep 24, 1996	7.55	7.64	7.40	7.40
224	NASDAQ	HSIC	Mon, Sep 23, 1996	7.59	7.64	7.55	7.55
223	NASDAQ	HSIC	Fri, Sep 20, 1996	7.89	7.89	7.59	7.59
222	NASDAQ	HSIC	Thu, Sep 19, 1996	7.15	7.89	7.15	7.77
221	NASDAQ	HSIC	Wed, Sep 18, 1996	6.76	7.30	6.76	7.15
220	NASDAQ	HSIC	Tue, Sep 17, 1996	6.86	6.91	6.76	6.81
219	NASDAQ	HSIC	Mon, Sep 16, 1996	6.76	6.86	6.66	6.86
218	NASDAQ	HSIC	Fri, Sep 13, 1996	6.96	6.96	6.61	6.61
217	NASDAQ	HSIC	Thu, Sep 12, 1996	6.81	6.86	6.81	6.86
216	NASDAQ	HSIC	Wed, Sep 11, 1996	6.81	6.86	6.76	6.86
215	NASDAQ	HSIC	Tue, Sep 10, 1996	7.15	7.25	6.76	6.86
214	NASDAQ	HSIC	Mon, Sep 9, 1996	6.76	7.25	6.76	7.15
213	NASDAQ	HSIC	Fri, Sep 6, 1996	6.61	6.91	6.59	6.76
212	NASDAQ	HSIC	Thu, Sep 5, 1996	6.61	6.66	6.52	6.57
211	NASDAQ	HSIC	Wed, Sep 4, 1996	6.37	6.61	6.32	6.47
210	NASDAQ	HSIC	Tue, Sep 3, 1996	6.52	6.52	6.32	6.37
209	NASDAQ	HSIC	Fri, Aug 30, 1996	6.61	6.66	6.52	6.52
208	NASDAQ	HSIC	Thu, Aug 29, 1996	6.66	6.76	6.42	6.66
207	NASDAQ	HSIC	Wed, Aug 28, 1996	6.86	6.86	6.71	6.81
206	NASDAQ	HSIC	Tue, Aug 27, 1996	6.66	6.86	6.66	6.81
205	NASDAQ	HSIC	Mon, Aug 26, 1996	6.37	6.76	6.37	6.66
204	NASDAQ	HSIC	Fri, Aug 23, 1996	6.27	6.52	6.27	6.52
203	NASDAQ	HSIC	Thu, Aug 22, 1996	6.52	6.52	6.32	6.42
202	NASDAQ	HSIC	Wed, Aug 21, 1996	6.52	6.66	6.47	6.52
201	NASDAQ	HSIC	Tue, Aug 20, 1996	6.52	6.52	6.42	6.52
200	NASDAQ	HSIC	Mon, Aug 19, 1996	6.52	6.66	6.47	6.49
199	NASDAQ	HSIC	Fri, Aug 16, 1996	6.52	6.66	6.52	6.61
198	NASDAQ	HSIC	Thu, Aug 15, 1996	6.86	6.86	6.37	6.54
197	NASDAQ	HSIC	Wed, Aug 14, 1996	6.76	6.91	6.76	6.91
196	NASDAQ	HSIC	Tue, Aug 13, 1996	6.76	6.86	6.76	6.86
195	NASDAQ	HSIC	Mon, Aug 12, 1996	6.66	6.86	6.57	6.86
194	NASDAQ	HSIC	Fri, Aug 9, 1996	6.57	6.66	6.54	6.57
193	NASDAQ	HSIC	Thu, Aug 8, 1996	6.57	6.71	6.52	6.57
192	NASDAQ	HSIC	Wed, Aug 7, 1996	6.52	6.74	6.52	6.71
191	NASDAQ	HSIC	Tue, Aug 6, 1996	6.71	6.71	6.52	6.54
190	NASDAQ	HSIC	Mon, Aug 5, 1996	6.76	6.86	6.27	6.57
189	NASDAQ	HSIC	Fri, Aug 2, 1996	7.15	7.25	6.76	6.76
188	NASDAQ	HSIC	Thu, Aug 1, 1996	7.25	7.25	7.10	7.10
187	NASDAQ	HSIC	Wed, Jul 31, 1996	7.25	7.25	7.06	7.18
186	NASDAQ	HSIC	Tue, Jul 30, 1996	6.96	7.25	6.96	7.25
185	NASDAQ	HSIC	Mon, Jul 29, 1996	6.96	7.15	6.96	6.96
184	NASDAQ	HSIC	Fri, Jul 26, 1996	6.91	7.10	6.91	7.10
183	NASDAQ	HSIC	Thu, Jul 25, 1996	6.93	7.03	6.91	6.91
182	NASDAQ	HSIC	Wed, Jul 24, 1996	7.01	7.10	6.91	6.96
181	NASDAQ	HSIC	Tue, Jul 23, 1996	7.01	7.15	7.01	7.15
180	NASDAQ	HSIC	Mon, Jul 22, 1996	7.15	7.15	7.01	7.10
179	NASDAQ	HSIC	Fri, Jul 19, 1996	7.01	7.15	6.91	7.15
178	NASDAQ	HSIC	Thu, Jul 18, 1996	6.66	7.35	6.61	7.06
177	NASDAQ	HSIC	Wed, Jul 17, 1996	6.47	6.66	6.42	6.64
176	NASDAQ	HSIC	Tue, Jul 16, 1996	6.22	6.32	6.12	6.27
175	NASDAQ	HSIC	Mon, Jul 15, 1996	6.32	6.32	6.12	6.20
174	NASDAQ	HSIC	Fri, Jul 12, 1996	6.86	6.86	6.25	6.32
173	NASDAQ	HSIC	Thu, Jul 11, 1996	6.81	6.86	6.76	6.76
172	NASDAQ	HSIC	Wed, Jul 10, 1996	6.96	6.96	6.81	6.96
171	NASDAQ	HSIC	Tue, Jul 9, 1996	7.20	7.20	6.81	6.83
170	NASDAQ	HSIC	Mon, Jul 8, 1996	7.50	7.64	7.10	7.20
169	NASDAQ	HSIC	Fri, Jul 5, 1996	7.55	7.64	7.50	7.59
168	NASDAQ	HSIC	Wed, Jul 3, 1996	7.64	7.69	7.45	7.55
167	NASDAQ	HSIC	Tue, Jul 2, 1996	7.74	7.89	7.45	7.59
166	NASDAQ	HSIC	Mon, Jul 1, 1996	7.47	7.89	7.35	7.89
165	NASDAQ	HSIC	Fri, Jun 28, 1996	7.06	7.59	6.96	7.50
164	NASDAQ	HSIC	Thu, Jun 27, 1996	6.82	7.10	6.76	6.98
163	NASDAQ	HSIC	Wed, Jun 26, 1996	6.83	6.91	6.76	6.76
162	NASDAQ	HSIC	Tue, Jun 25, 1996	6.81	6.96	6.81	6.88
161	NASDAQ	HSIC	Mon, Jun 24, 1996	6.91	7.06	6.81	6.86
160	NASDAQ	HSIC	Fri, Jun 21, 1996	6.76	6.93	6.76	6.91
159	NASDAQ	HSIC	Thu, Jun 20, 1996	6.91	7.10	6.86	6.91
158	NASDAQ	HSIC	Wed, Jun 19, 1996	7.45	7.45	7.15	7.30
157	NASDAQ	HSIC	Tue, Jun 18, 1996	7.64	7.84	7.35	7.50
156	NASDAQ	HSIC	Mon, Jun 17, 1996	8.28	8.28	7.69	7.77
155	NASDAQ	HSIC	Fri, Jun 14, 1996	7.99	8.33	7.99	8.28
154	NASDAQ	HSIC	Thu, Jun 13, 1996	8.48	8.48	7.99	8.08
153	NASDAQ	HSIC	Wed, Jun 12, 1996	8.53	8.53	8.33	8.43
152	NASDAQ	HSIC	Tue, Jun 11, 1996	8.04	8.53	7.84	8.53
151	NASDAQ	HSIC	Mon, Jun 10, 1996	8.04	8.13	7.94	7.94
150	NASDAQ	HSIC	Fri, Jun 7, 1996	7.89	8.13	7.84	8.02
149	NASDAQ	HSIC	Thu, Jun 6, 1996	7.74	8.04	7.59	7.99
148	NASDAQ	HSIC	Wed, Jun 5, 1996	7.45	7.72	7.20	7.72
147	NASDAQ	HSIC	Tue, Jun 4, 1996	7.30	7.55	7.10	7.45
146	NASDAQ	HSIC	Mon, Jun 3, 1996	7.25	7.30	7.10	7.10
145	NASDAQ	HSIC	Fri, May 31, 1996	7.30	7.30	7.10	7.25
144	NASDAQ	HSIC	Thu, May 30, 1996	7.30	7.30	7.10	7.30
143	NASDAQ	HSIC	Wed, May 29, 1996	7.25	7.25	7.10	7.10
142	NASDAQ	HSIC	Tue, May 28, 1996	7.10	7.25	7.10	7.25
141	NASDAQ	HSIC	Fri, May 24, 1996	7.20	7.25	7.10	7.10
140	NASDAQ	HSIC	Thu, May 23, 1996	7.10	7.30	7.10	7.12
139	NASDAQ	HSIC	Wed, May 22, 1996	7.30	7.30	7.10	7.13
138	NASDAQ	HSIC	Tue, May 21, 1996	7.28	7.30	7.10	7.30
137	NASDAQ	HSIC	Mon, May 20, 1996	7.28	7.28	7.10	7.10
136	NASDAQ	HSIC	Fri, May 17, 1996	7.10	7.28	7.10	7.10
135	NASDAQ	HSIC	Thu, May 16, 1996	7.28	7.28	7.10	7.28
134	NASDAQ	HSIC	Wed, May 15, 1996	7.10	7.28	7.10	7.10
133	NASDAQ	HSIC	Tue, May 14, 1996	7.10	7.30	7.10	7.28
132	NASDAQ	HSIC	Mon, May 13, 1996	7.30	7.35	7.10	7.10
131	NASDAQ	HSIC	Fri, May 10, 1996	7.15	7.30	7.15	7.15
130	NASDAQ	HSIC	Thu, May 9, 1996	7.15	7.30	7.15	7.15
129	NASDAQ	HSIC	Wed, May 8, 1996	7.35	7.35	7.15	7.18
128	NASDAQ	HSIC	Tue, May 7, 1996	7.15	7.30	7.15	7.30
127	NASDAQ	HSIC	Mon, May 6, 1996	7.25	7.30	7.06	7.15
126	NASDAQ	HSIC	Fri, May 3, 1996	7.20	7.35	7.10	7.10
125	NASDAQ	HSIC	Thu, May 2, 1996	7.20	7.69	7.10	7.25
124	NASDAQ	HSIC	Wed, May 1, 1996	7.10	7.30	6.96	7.25
123	NASDAQ	HSIC	Tue, Apr 30, 1996	7.30	7.30	6.61	7.06
122	NASDAQ	HSIC	Mon, Apr 29, 1996	6.96	7.30	6.86	7.20
121	NASDAQ	HSIC	Fri, Apr 26, 1996	6.71	7.01	6.57	6.86
120	NASDAQ	HSIC	Thu, Apr 25, 1996	6.47	6.96	6.27	6.57
119	NASDAQ	HSIC	Wed, Apr 24, 1996	6.47	6.47	6.27	6.27
118	NASDAQ	HSIC	Tue, Apr 23, 1996	6.08	6.47	6.08	6.47
117	NASDAQ	HSIC	Mon, Apr 22, 1996	6.03	6.08	6.03	6.08
116	NASDAQ	HSIC	Fri, Apr 19, 1996	6.08	6.08	6.03	6.08
115	NASDAQ	HSIC	Thu, Apr 18, 1996	6.03	6.12	6.03	6.03
114	NASDAQ	HSIC	Wed, Apr 17, 1996	6.12	6.12	6.03	6.03
113	NASDAQ	HSIC	Tue, Apr 16, 1996	5.78	6.30	5.78	6.12
112	NASDAQ	HSIC	Mon, Apr 15, 1996	5.73	5.78	5.54	5.73
111	NASDAQ	HSIC	Fri, Apr 12, 1996	5.73	5.73	5.39	5.54
110	NASDAQ	HSIC	Thu, Apr 11, 1996	5.68	5.83	5.68	5.78
109	NASDAQ	HSIC	Wed, Apr 10, 1996	5.83	5.83	5.68	5.68
108	NASDAQ	HSIC	Tue, Apr 9, 1996	5.78	5.93	5.68	5.78
107	NASDAQ	HSIC	Mon, Apr 8, 1996	5.93	5.93	5.78	5.88
106	NASDAQ	HSIC	Thu, Apr 4, 1996	5.93	5.93	5.78	5.78
105	NASDAQ	HSIC	Wed, Apr 3, 1996	6.00	6.03	5.78	5.93
104	NASDAQ	HSIC	Tue, Apr 2, 1996	6.03	6.03	5.98	5.98
103	NASDAQ	HSIC	Mon, Apr 1, 1996	5.83	6.03	5.78	6.03
102	NASDAQ	HSIC	Fri, Mar 29, 1996	5.68	5.78	5.68	5.73
101	NASDAQ	HSIC	Thu, Mar 28, 1996	5.78	5.78	5.68	5.73
100	NASDAQ	HSIC	Wed, Mar 27, 1996	5.83	5.83	5.68	5.78
99	NASDAQ	HSIC	Tue, Mar 26, 1996	5.83	5.83	5.68	5.83
98	NASDAQ	HSIC	Mon, Mar 25, 1996	5.83	5.83	5.68	5.81
97	NASDAQ	HSIC	Fri, Mar 22, 1996	5.68	5.78	5.68	5.68
96	NASDAQ	HSIC	Thu, Mar 21, 1996	5.68	5.78	5.68	5.78
95	NASDAQ	HSIC	Wed, Mar 20, 1996	5.83	5.83	5.68	5.71
94	NASDAQ	HSIC	Tue, Mar 19, 1996	5.88	5.88	5.68	5.68
93	NASDAQ	HSIC	Mon, Mar 18, 1996	5.93	5.93	5.78	5.78
92	NASDAQ	HSIC	Fri, Mar 15, 1996	5.93	5.93	5.88	5.93
91	NASDAQ	HSIC	Thu, Mar 14, 1996	5.88	5.93	5.88	5.93
90	NASDAQ	HSIC	Wed, Mar 13, 1996	5.93	5.93	5.88	5.88
89	NASDAQ	HSIC	Tue, Mar 12, 1996	5.93	5.93	5.83	5.88
88	NASDAQ	HSIC	Mon, Mar 11, 1996	5.83	5.98	5.83	5.93
87	NASDAQ	HSIC	Fri, Mar 8, 1996	5.93	5.93	5.83	5.83
86	NASDAQ	HSIC	Thu, Mar 7, 1996	6.03	6.03	5.88	5.88
85	NASDAQ	HSIC	Wed, Mar 6, 1996	5.88	6.03	5.73	5.98
84	NASDAQ	HSIC	Tue, Mar 5, 1996	5.71	5.88	5.71	5.88
83	NASDAQ	HSIC	Mon, Mar 4, 1996	5.63	5.73	5.63	5.73
82	NASDAQ	HSIC	Fri, Mar 1, 1996	5.76	5.76	5.63	5.73
81	NASDAQ	HSIC	Thu, Feb 29, 1996	5.78	5.78	5.68	5.68
80	NASDAQ	HSIC	Wed, Feb 28, 1996	5.68	5.78	5.68	5.68
79	NASDAQ	HSIC	Tue, Feb 27, 1996	5.78	5.78	5.68	5.68
78	NASDAQ	HSIC	Mon, Feb 26, 1996	5.78	5.78	5.68	5.76
77	NASDAQ	HSIC	Fri, Feb 23, 1996	5.68	5.83	5.68	5.71
76	NASDAQ	HSIC	Thu, Feb 22, 1996	5.83	5.83	5.68	5.83
75	NASDAQ	HSIC	Wed, Feb 21, 1996	5.83	5.83	5.68	5.68
74	NASDAQ	HSIC	Tue, Feb 20, 1996	5.83	5.83	5.68	5.68
73	NASDAQ	HSIC	Fri, Feb 16, 1996	5.68	5.83	5.68	5.73
72	NASDAQ	HSIC	Thu, Feb 15, 1996	5.88	5.88	5.68	5.68
71	NASDAQ	HSIC	Wed, Feb 14, 1996	5.88	5.88	5.78	5.78
70	NASDAQ	HSIC	Tue, Feb 13, 1996	5.73	5.88	5.73	5.81
69	NASDAQ	HSIC	Mon, Feb 12, 1996	5.83	5.83	5.73	5.78
68	NASDAQ	HSIC	Fri, Feb 9, 1996	5.73	5.83	5.73	5.78
67	NASDAQ	HSIC	Thu, Feb 8, 1996	5.88	5.88	5.73	5.73
66	NASDAQ	HSIC	Wed, Feb 7, 1996	5.68	5.88	5.68	5.88
65	NASDAQ	HSIC	Tue, Feb 6, 1996	5.88	5.88	5.73	5.78
64	NASDAQ	HSIC	Mon, Feb 5, 1996	5.83	5.88	5.68	5.73
63	NASDAQ	HSIC	Fri, Feb 2, 1996	5.68	5.78	5.34	5.73
62	NASDAQ	HSIC	Thu, Feb 1, 1996	5.88	5.93	5.59	5.59
61	NASDAQ	HSIC	Wed, Jan 31, 1996	5.63	5.88	5.49	5.78
60	NASDAQ	HSIC	Tue, Jan 30, 1996	5.49	5.63	5.39	5.49
59	NASDAQ	HSIC	Mon, Jan 29, 1996	5.49	5.49	5.34	5.49
58	NASDAQ	HSIC	Fri, Jan 26, 1996	5.34	5.49	5.34	5.34
57	NASDAQ	HSIC	Thu, Jan 25, 1996	5.34	5.54	5.34	5.54
56	NASDAQ	HSIC	Wed, Jan 24, 1996	5.63	5.63	5.34	5.54
55	NASDAQ	HSIC	Tue, Jan 23, 1996	5.49	5.63	5.49	5.56
54	NASDAQ	HSIC	Mon, Jan 22, 1996	5.24	5.49	5.14	5.49
53	NASDAQ	HSIC	Fri, Jan 19, 1996	5.05	5.24	4.95	5.24
52	NASDAQ	HSIC	Thu, Jan 18, 1996	4.78	4.95	4.78	4.95
51	NASDAQ	HSIC	Wed, Jan 17, 1996	4.80	4.85	4.65	4.80
50	NASDAQ	HSIC	Tue, Jan 16, 1996	4.65	4.85	4.65	4.80
49	NASDAQ	HSIC	Mon, Jan 15, 1996	4.85	4.85	4.65	4.65
48	NASDAQ	HSIC	Fri, Jan 12, 1996	4.85	4.85	4.65	4.65
47	NASDAQ	HSIC	Thu, Jan 11, 1996	4.75	4.75	4.65	4.65
46	NASDAQ	HSIC	Wed, Jan 10, 1996	4.75	4.75	4.65	4.75
45	NASDAQ	HSIC	Tue, Jan 9, 1996	4.80	4.80	4.65	4.67
44	NASDAQ	HSIC	Mon, Jan 8, 1996	4.75	4.75	4.63	4.63
43	NASDAQ	HSIC	Fri, Jan 5, 1996	4.80	4.80	4.63	4.75
42	NASDAQ	HSIC	Thu, Jan 4, 1996	5.14	5.14	4.61	4.78
41	NASDAQ	HSIC	Wed, Jan 3, 1996	5.44	5.44	5.05	5.14
40	NASDAQ	HSIC	Tue, Jan 2, 1996	5.68	5.73	5.34	5.34
39	NASDAQ	HSIC	Fri, Dec 29, 1995	5.54	5.78	5.44	5.78
38	NASDAQ	HSIC	Thu, Dec 28, 1995	5.29	5.68	5.29	5.54
37	NASDAQ	HSIC	Wed, Dec 27, 1995	4.70	5.24	4.61	5.24
36	NASDAQ	HSIC	Tue, Dec 26, 1995	4.56	4.70	4.56	4.56
35	NASDAQ	HSIC	Fri, Dec 22, 1995	4.70	4.70	4.56	4.70
34	NASDAQ	HSIC	Thu, Dec 21, 1995	4.68	4.70	4.56	4.56
33	NASDAQ	HSIC	Wed, Dec 20, 1995	4.51	4.65	4.51	4.65
32	NASDAQ	HSIC	Tue, Dec 19, 1995	4.56	4.58	4.46	4.56
31	NASDAQ	HSIC	Mon, Dec 18, 1995	4.46	4.56	4.46	4.46
30	NASDAQ	HSIC	Fri, Dec 15, 1995	4.46	4.56	4.46	4.56
29	NASDAQ	HSIC	Thu, Dec 14, 1995	4.56	4.65	4.51	4.56
28	NASDAQ	HSIC	Wed, Dec 13, 1995	4.70	4.75	4.61	4.65
27	NASDAQ	HSIC	Tue, Dec 12, 1995	4.90	4.90	4.70	4.75
26	NASDAQ	HSIC	Mon, Dec 11, 1995	4.80	4.90	4.75	4.80
25	NASDAQ	HSIC	Fri, Dec 8, 1995	4.90	4.90	4.75	4.80
24	NASDAQ	HSIC	Thu, Dec 7, 1995	4.75	4.90	4.75	4.75
23	NASDAQ	HSIC	Wed, Dec 6, 1995	4.85	4.90	4.75	4.87
22	NASDAQ	HSIC	Tue, Dec 5, 1995	4.85	4.85	4.75	4.85
21	NASDAQ	HSIC	Mon, Dec 4, 1995	5.00	5.00	4.75	4.78
20	NASDAQ	HSIC	Fri, Dec 1, 1995	4.95	5.05	4.90	4.95
19	NASDAQ	HSIC	Thu, Nov 30, 1995	5.05	5.10	4.90	4.95
18	NASDAQ	HSIC	Wed, Nov 29, 1995	4.51	5.05	4.51	5.00
17	NASDAQ	HSIC	Tue, Nov 28, 1995	4.56	4.61	4.51	4.61
16	NASDAQ	HSIC	Mon, Nov 27, 1995	4.36	4.65	4.36	4.51
15	NASDAQ	HSIC	Fri, Nov 24, 1995	4.46	4.46	4.36	4.45
14	NASDAQ	HSIC	Wed, Nov 22, 1995	4.31	4.46	4.31	4.31
13	NASDAQ	HSIC	Tue, Nov 21, 1995	4.46	4.46	4.31	4.31
12	NASDAQ	HSIC	Mon, Nov 20, 1995	4.31	4.46	4.31	4.31
11	NASDAQ	HSIC	Fri, Nov 17, 1995	4.26	4.46	4.26	4.31
10	NASDAQ	HSIC	Thu, Nov 16, 1995	4.46	4.46	4.26	4.41
9	NASDAQ	HSIC	Wed, Nov 15, 1995	4.26	4.46	4.26	4.35
8	NASDAQ	HSIC	Tue, Nov 14, 1995	4.26	4.41	4.26	4.26
7	NASDAQ	HSIC	Mon, Nov 13, 1995	4.41	4.41	4.26	4.36
6	NASDAQ	HSIC	Fri, Nov 10, 1995	4.36	4.51	4.26	4.26
5	NASDAQ	HSIC	Thu, Nov 9, 1995	4.36	4.51	4.36	4.46
4	NASDAQ	HSIC	Wed, Nov 8, 1995	4.31	4.46	4.31	4.36
3	NASDAQ	HSIC	Tue, Nov 7, 1995	4.51	4.51	4.36	4.41
2	NASDAQ	HSIC	Mon, Nov 6, 1995	4.41	4.56	4.36	4.48
1	NASDAQ	HSIC	Fri, Nov 3, 1995	4.26	4.61	3.99	4.46
#	Exchange	Symbol	Date	Open	High	Low	Close

Henry Schein Inc NASDAQ:HSIC 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