Hexcel Corp NYSE:HXL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	HXL	Fri, Mar 1, 2024	74.49	75.19	74.14	74.96
7999	NYSE	HXL	Thu, Feb 29, 2024	75.28	75.45	74.23	74.46
7998	NYSE	HXL	Wed, Feb 28, 2024	75.36	75.86	74.58	74.69
7997	NYSE	HXL	Tue, Feb 27, 2024	74.54	75.72	74.42	75.57
7996	NYSE	HXL	Mon, Feb 26, 2024	73.57	74.70	73.49	74.27
7995	NYSE	HXL	Fri, Feb 23, 2024	72.54	73.75	72.30	73.73
7994	NYSE	HXL	Thu, Feb 22, 2024	72.22	72.95	71.66	72.52
7993	NYSE	HXL	Wed, Feb 21, 2024	72.59	73.71	72.24	72.92
7992	NYSE	HXL	Tue, Feb 20, 2024	73.20	74.22	72.12	72.40
7991	NYSE	HXL	Fri, Feb 16, 2024	74.85	75.85	73.98	73.98
7990	NYSE	HXL	Thu, Feb 15, 2024	73.89	76.07	73.77	74.40
7989	NYSE	HXL	Wed, Feb 14, 2024	72.10	73.94	72.10	73.61
7988	NYSE	HXL	Tue, Feb 13, 2024	71.78	72.42	70.61	71.24
7987	NYSE	HXL	Mon, Feb 12, 2024	72.99	73.26	72.40	72.46
7986	NYSE	HXL	Fri, Feb 9, 2024	71.63	72.98	71.27	72.89
7985	NYSE	HXL	Thu, Feb 8, 2024	70.24	72.14	70.03	71.50
7984	NYSE	HXL	Wed, Feb 7, 2024	69.92	70.78	69.21	70.28
7983	NYSE	HXL	Tue, Feb 6, 2024	68.84	69.20	68.63	69.10
7982	NYSE	HXL	Mon, Feb 5, 2024	68.10	69.12	67.98	68.74
7981	NYSE	HXL	Fri, Feb 2, 2024	67.13	69.21	67.08	68.92
7980	NYSE	HXL	Thu, Feb 1, 2024	66.60	67.82	66.30	67.48
7979	NYSE	HXL	Wed, Jan 31, 2024	66.30	67.58	65.76	66.39
7978	NYSE	HXL	Tue, Jan 30, 2024	65.85	66.35	64.83	66.01
7977	NYSE	HXL	Mon, Jan 29, 2024	66.86	67.15	66.10	66.77
7976	NYSE	HXL	Fri, Jan 26, 2024	65.97	67.85	65.97	66.96
7975	NYSE	HXL	Thu, Jan 25, 2024	65.60	70.64	64.74	65.61
7974	NYSE	HXL	Wed, Jan 24, 2024	72.45	72.50	71.34	71.65
7973	NYSE	HXL	Tue, Jan 23, 2024	71.91	72.46	71.41	72.01
7972	NYSE	HXL	Mon, Jan 22, 2024	71.33	72.05	71.27	71.51
7971	NYSE	HXL	Fri, Jan 19, 2024	71.44	71.55	70.72	71.24
7970	NYSE	HXL	Thu, Jan 18, 2024	71.57	71.93	70.66	71.23
7969	NYSE	HXL	Wed, Jan 17, 2024	69.60	71.28	69.60	71.16
7968	NYSE	HXL	Tue, Jan 16, 2024	70.89	71.19	69.16	70.74
7967	NYSE	HXL	Fri, Jan 12, 2024	72.16	72.58	71.55	71.73
7966	NYSE	HXL	Thu, Jan 11, 2024	71.15	72.00	70.42	71.87
7965	NYSE	HXL	Wed, Jan 10, 2024	72.10	72.17	70.65	71.10
7964	NYSE	HXL	Tue, Jan 9, 2024	69.93	70.71	69.48	70.55
7963	NYSE	HXL	Mon, Jan 8, 2024	70.81	71.14	70.11	70.58
7962	NYSE	HXL	Fri, Jan 5, 2024	71.34	71.83	70.78	71.47
7961	NYSE	HXL	Thu, Jan 4, 2024	71.26	71.55	70.57	71.28
7960	NYSE	HXL	Wed, Jan 3, 2024	72.18	72.18	70.86	70.92
7959	NYSE	HXL	Tue, Jan 2, 2024	73.30	73.91	72.23	72.71
7958	NYSE	HXL	Fri, Dec 29, 2023	74.05	74.24	73.60	73.75
7957	NYSE	HXL	Thu, Dec 28, 2023	73.92	74.23	73.54	73.94
7956	NYSE	HXL	Wed, Dec 27, 2023	74.30	74.61	73.90	74.02
7955	NYSE	HXL	Tue, Dec 26, 2023	73.69	74.85	73.28	74.37
7954	NYSE	HXL	Fri, Dec 22, 2023	73.83	74.21	73.38	73.63
7953	NYSE	HXL	Thu, Dec 21, 2023	72.84	73.38	72.17	73.30
7952	NYSE	HXL	Wed, Dec 20, 2023	73.59	73.85	71.97	72.00
7951	NYSE	HXL	Tue, Dec 19, 2023	73.29	74.38	73.29	73.89
7950	NYSE	HXL	Mon, Dec 18, 2023	72.65	73.32	72.32	72.96
7949	NYSE	HXL	Fri, Dec 15, 2023	72.11	73.83	72.04	72.55
7948	NYSE	HXL	Thu, Dec 14, 2023	74.03	74.48	71.54	72.40
7947	NYSE	HXL	Wed, Dec 13, 2023	72.63	73.99	72.35	73.71
7946	NYSE	HXL	Tue, Dec 12, 2023	71.40	73.06	70.65	72.89
7945	NYSE	HXL	Mon, Dec 11, 2023	70.89	71.69	70.89	71.29
7944	NYSE	HXL	Fri, Dec 8, 2023	70.18	71.40	70.18	71.36
7943	NYSE	HXL	Thu, Dec 7, 2023	70.84	71.19	70.27	70.28
7942	NYSE	HXL	Wed, Dec 6, 2023	70.56	71.38	70.41	70.85
7941	NYSE	HXL	Tue, Dec 5, 2023	71.66	71.66	70.03	70.06
7940	NYSE	HXL	Mon, Dec 4, 2023	71.17	72.22	71.01	71.90
7939	NYSE	HXL	Fri, Dec 1, 2023	69.55	71.65	69.51	71.46
7938	NYSE	HXL	Thu, Nov 30, 2023	68.07	69.45	67.86	69.31
7937	NYSE	HXL	Wed, Nov 29, 2023	68.42	68.91	67.55	67.72
7936	NYSE	HXL	Tue, Nov 28, 2023	68.16	68.70	67.55	67.90
7935	NYSE	HXL	Mon, Nov 27, 2023	67.51	67.95	67.01	67.64
7934	NYSE	HXL	Fri, Nov 24, 2023	67.50	67.75	67.00	67.74
7933	NYSE	HXL	Wed, Nov 22, 2023	66.81	67.41	66.21	67.23
7932	NYSE	HXL	Tue, Nov 21, 2023	66.58	67.16	66.16	66.65
7931	NYSE	HXL	Mon, Nov 20, 2023	66.21	66.98	65.60	66.95
7930	NYSE	HXL	Fri, Nov 17, 2023	66.22	66.61	65.54	66.02
7929	NYSE	HXL	Thu, Nov 16, 2023	66.59	66.93	65.67	65.82
7928	NYSE	HXL	Wed, Nov 15, 2023	67.10	67.53	66.54	66.59
7927	NYSE	HXL	Tue, Nov 14, 2023	66.47	67.24	66.20	66.82
7926	NYSE	HXL	Mon, Nov 13, 2023	64.73	66.24	64.46	65.59
7925	NYSE	HXL	Fri, Nov 10, 2023	64.26	64.90	63.53	64.89
7924	NYSE	HXL	Thu, Nov 9, 2023	64.78	64.91	63.75	63.82
7923	NYSE	HXL	Wed, Nov 8, 2023	63.65	64.09	62.86	63.97
7922	NYSE	HXL	Tue, Nov 7, 2023	63.48	64.03	62.89	63.59
7921	NYSE	HXL	Mon, Nov 6, 2023	63.74	64.12	63.14	63.71
7920	NYSE	HXL	Fri, Nov 3, 2023	65.12	65.39	63.55	63.58
7919	NYSE	HXL	Thu, Nov 2, 2023	63.03	64.58	63.03	64.40
7918	NYSE	HXL	Wed, Nov 1, 2023	62.04	62.56	61.51	62.41
7917	NYSE	HXL	Tue, Oct 31, 2023	60.57	62.34	60.05	61.92
7916	NYSE	HXL	Mon, Oct 30, 2023	59.74	61.55	59.21	60.76
7915	NYSE	HXL	Fri, Oct 27, 2023	60.02	60.45	59.42	59.61
7914	NYSE	HXL	Thu, Oct 26, 2023	59.62	60.37	59.45	59.89
7913	NYSE	HXL	Wed, Oct 25, 2023	60.49	60.73	58.81	59.83
7912	NYSE	HXL	Tue, Oct 24, 2023	60.85	62.05	59.34	59.93
7911	NYSE	HXL	Mon, Oct 23, 2023	64.73	65.63	64.29	64.90
7910	NYSE	HXL	Fri, Oct 20, 2023	64.66	65.22	64.14	64.84
7909	NYSE	HXL	Thu, Oct 19, 2023	65.94	66.43	64.74	64.92
7908	NYSE	HXL	Wed, Oct 18, 2023	66.91	67.40	66.08	66.17
7907	NYSE	HXL	Tue, Oct 17, 2023	66.46	67.91	66.46	67.08
7906	NYSE	HXL	Mon, Oct 16, 2023	67.00	67.28	66.52	66.68
7905	NYSE	HXL	Fri, Oct 13, 2023	67.58	67.58	66.09	66.20
7904	NYSE	HXL	Thu, Oct 12, 2023	69.53	69.53	66.78	67.59
7903	NYSE	HXL	Wed, Oct 11, 2023	69.30	69.54	68.17	69.34
7902	NYSE	HXL	Tue, Oct 10, 2023	67.60	68.62	67.30	68.32
7901	NYSE	HXL	Mon, Oct 9, 2023	67.89	68.23	66.65	67.19
7900	NYSE	HXL	Fri, Oct 6, 2023	66.40	67.60	66.09	67.46
7899	NYSE	HXL	Thu, Oct 5, 2023	66.17	66.90	66.17	66.49
7898	NYSE	HXL	Wed, Oct 4, 2023	65.10	66.80	64.95	66.13
7897	NYSE	HXL	Tue, Oct 3, 2023	63.95	65.83	63.62	65.59
7896	NYSE	HXL	Mon, Oct 2, 2023	65.02	65.33	64.01	64.38
7895	NYSE	HXL	Fri, Sep 29, 2023	66.21	66.63	64.95	65.14
7894	NYSE	HXL	Thu, Sep 28, 2023	65.45	66.82	65.45	65.83
7893	NYSE	HXL	Wed, Sep 27, 2023	65.60	66.33	65.03	65.94
7892	NYSE	HXL	Tue, Sep 26, 2023	65.83	66.30	64.98	65.12
7891	NYSE	HXL	Mon, Sep 25, 2023	64.98	66.22	64.86	66.10
7890	NYSE	HXL	Fri, Sep 22, 2023	66.03	66.25	65.15	65.36
7889	NYSE	HXL	Thu, Sep 21, 2023	67.57	67.57	65.87	65.96
7888	NYSE	HXL	Wed, Sep 20, 2023	69.02	69.35	67.71	67.82
7887	NYSE	HXL	Tue, Sep 19, 2023	68.80	69.02	68.16	68.70
7886	NYSE	HXL	Mon, Sep 18, 2023	68.53	69.13	67.75	68.81
7885	NYSE	HXL	Fri, Sep 15, 2023	68.05	68.69	67.53	68.30
7884	NYSE	HXL	Thu, Sep 14, 2023	68.44	69.05	67.83	68.47
7883	NYSE	HXL	Wed, Sep 13, 2023	69.66	69.84	67.88	68.14
7882	NYSE	HXL	Tue, Sep 12, 2023	69.72	70.39	69.65	69.89
7881	NYSE	HXL	Mon, Sep 11, 2023	70.08	71.04	69.90	70.24
7880	NYSE	HXL	Fri, Sep 8, 2023	71.25	71.27	69.84	69.90
7879	NYSE	HXL	Thu, Sep 7, 2023	71.75	72.34	71.20	71.25
7878	NYSE	HXL	Wed, Sep 6, 2023	72.36	73.14	71.73	71.98
7877	NYSE	HXL	Tue, Sep 5, 2023	73.61	73.61	71.33	72.38
7876	NYSE	HXL	Fri, Sep 1, 2023	73.85	74.27	73.64	73.99
7875	NYSE	HXL	Thu, Aug 31, 2023	73.41	73.86	73.02	73.30
7874	NYSE	HXL	Wed, Aug 30, 2023	72.91	73.58	72.54	73.19
7873	NYSE	HXL	Tue, Aug 29, 2023	71.68	72.71	71.68	72.67
7872	NYSE	HXL	Mon, Aug 28, 2023	70.98	72.38	70.78	72.02
7871	NYSE	HXL	Fri, Aug 25, 2023	70.86	71.64	70.30	71.00
7870	NYSE	HXL	Thu, Aug 24, 2023	71.87	72.05	70.63	70.65
7869	NYSE	HXL	Wed, Aug 23, 2023	72.46	72.83	71.85	72.11
7868	NYSE	HXL	Tue, Aug 22, 2023	71.63	72.74	71.28	72.29
7867	NYSE	HXL	Mon, Aug 21, 2023	70.91	71.56	70.52	71.25
7866	NYSE	HXL	Fri, Aug 18, 2023	69.77	71.00	69.68	70.86
7865	NYSE	HXL	Thu, Aug 17, 2023	70.44	71.52	69.92	70.19
7864	NYSE	HXL	Wed, Aug 16, 2023	68.87	69.69	68.77	69.18
7863	NYSE	HXL	Tue, Aug 15, 2023	69.70	70.50	68.99	69.00
7862	NYSE	HXL	Mon, Aug 14, 2023	67.90	69.39	67.80	69.11
7861	NYSE	HXL	Fri, Aug 11, 2023	67.69	68.36	67.23	68.21
7860	NYSE	HXL	Thu, Aug 10, 2023	68.08	68.65	67.44	67.58
7859	NYSE	HXL	Wed, Aug 9, 2023	67.52	68.31	67.22	68.13
7858	NYSE	HXL	Tue, Aug 8, 2023	68.18	68.27	67.27	67.64
7857	NYSE	HXL	Mon, Aug 7, 2023	67.73	69.28	67.54	68.87
7856	NYSE	HXL	Fri, Aug 4, 2023	68.51	69.46	67.92	67.99
7855	NYSE	HXL	Thu, Aug 3, 2023	68.45	68.60	66.85	68.00
7854	NYSE	HXL	Wed, Aug 2, 2023	69.95	70.07	67.85	68.18
7853	NYSE	HXL	Tue, Aug 1, 2023	70.06	71.23	69.87	70.50
7852	NYSE	HXL	Mon, Jul 31, 2023	70.39	70.71	69.86	70.68
7851	NYSE	HXL	Fri, Jul 28, 2023	70.19	70.72	69.15	70.12
7850	NYSE	HXL	Thu, Jul 27, 2023	71.01	71.01	69.88	69.90
7849	NYSE	HXL	Wed, Jul 26, 2023	70.43	71.98	70.15	70.46
7848	NYSE	HXL	Tue, Jul 25, 2023	71.82	71.89	68.03	70.64
7847	NYSE	HXL	Mon, Jul 24, 2023	75.17	75.75	74.69	74.70
7846	NYSE	HXL	Fri, Jul 21, 2023	76.14	76.36	75.34	75.36
7845	NYSE	HXL	Thu, Jul 20, 2023	75.75	75.88	75.05	75.67
7844	NYSE	HXL	Wed, Jul 19, 2023	77.02	77.02	75.06	75.31
7843	NYSE	HXL	Tue, Jul 18, 2023	76.87	77.47	76.47	77.08
7842	NYSE	HXL	Mon, Jul 17, 2023	76.15	77.53	75.81	77.18
7841	NYSE	HXL	Fri, Jul 14, 2023	76.94	76.94	75.30	76.17
7840	NYSE	HXL	Thu, Jul 13, 2023	78.13	78.28	76.96	77.01
7839	NYSE	HXL	Wed, Jul 12, 2023	78.51	79.08	77.71	78.04
7838	NYSE	HXL	Tue, Jul 11, 2023	77.99	78.52	77.48	77.93
7837	NYSE	HXL	Mon, Jul 10, 2023	76.66	77.86	76.66	77.83
7836	NYSE	HXL	Fri, Jul 7, 2023	75.65	77.72	75.65	76.82
7835	NYSE	HXL	Thu, Jul 6, 2023	75.90	76.30	74.41	75.66
7834	NYSE	HXL	Wed, Jul 5, 2023	75.16	76.94	74.61	76.41
7833	NYSE	HXL	Mon, Jul 3, 2023	76.00	76.09	75.12	75.77
7832	NYSE	HXL	Fri, Jun 30, 2023	74.62	76.48	74.12	76.02
7831	NYSE	HXL	Thu, Jun 29, 2023	73.46	74.44	73.00	74.02
7830	NYSE	HXL	Wed, Jun 28, 2023	73.85	74.15	73.20	73.35
7829	NYSE	HXL	Tue, Jun 27, 2023	71.97	73.86	71.95	73.76
7828	NYSE	HXL	Mon, Jun 26, 2023	71.46	72.32	70.88	71.82
7827	NYSE	HXL	Fri, Jun 23, 2023	72.08	72.76	71.40	71.66
7826	NYSE	HXL	Thu, Jun 22, 2023	73.19	73.37	72.26	72.87
7825	NYSE	HXL	Wed, Jun 21, 2023	72.34	73.82	72.20	73.63
7824	NYSE	HXL	Tue, Jun 20, 2023	71.85	72.54	71.33	72.51
7823	NYSE	HXL	Fri, Jun 16, 2023	73.64	73.91	71.74	72.11
7822	NYSE	HXL	Thu, Jun 15, 2023	72.35	73.24	72.14	73.21
7821	NYSE	HXL	Wed, Jun 14, 2023	72.98	73.39	72.05	72.64
7820	NYSE	HXL	Tue, Jun 13, 2023	73.36	73.86	72.87	73.00
7819	NYSE	HXL	Mon, Jun 12, 2023	73.32	73.64	72.81	73.19
7818	NYSE	HXL	Fri, Jun 9, 2023	73.53	73.71	72.59	73.21
7817	NYSE	HXL	Thu, Jun 8, 2023	73.31	74.44	73.09	73.76
7816	NYSE	HXL	Wed, Jun 7, 2023	72.75	73.69	72.44	73.68
7815	NYSE	HXL	Tue, Jun 6, 2023	72.15	73.14	71.94	72.58
7814	NYSE	HXL	Mon, Jun 5, 2023	72.68	72.79	70.88	72.18
7813	NYSE	HXL	Fri, Jun 2, 2023	71.35	73.21	70.73	73.16
7812	NYSE	HXL	Thu, Jun 1, 2023	69.19	70.77	68.96	70.53
7811	NYSE	HXL	Wed, May 31, 2023	70.42	70.75	68.45	68.99
7810	NYSE	HXL	Tue, May 30, 2023	71.15	71.84	69.81	70.63
7809	NYSE	HXL	Fri, May 26, 2023	71.00	71.49	70.44	71.15
7808	NYSE	HXL	Thu, May 25, 2023	70.68	71.11	70.12	70.86
7807	NYSE	HXL	Wed, May 24, 2023	71.12	71.42	70.31	70.86
7806	NYSE	HXL	Tue, May 23, 2023	72.32	72.93	71.38	71.59
7805	NYSE	HXL	Mon, May 22, 2023	71.89	73.07	71.89	72.74
7804	NYSE	HXL	Fri, May 19, 2023	72.48	72.59	71.59	72.00
7803	NYSE	HXL	Thu, May 18, 2023	72.21	73.26	71.77	72.33
7802	NYSE	HXL	Wed, May 17, 2023	72.07	72.77	71.43	72.53
7801	NYSE	HXL	Tue, May 16, 2023	71.22	71.62	70.76	71.32
7800	NYSE	HXL	Mon, May 15, 2023	70.68	71.76	70.68	71.40
7799	NYSE	HXL	Fri, May 12, 2023	71.79	71.90	70.10	70.68
7798	NYSE	HXL	Thu, May 11, 2023	71.69	72.09	71.09	71.41
7797	NYSE	HXL	Wed, May 10, 2023	74.00	74.00	71.73	72.14
7796	NYSE	HXL	Tue, May 9, 2023	73.19	74.19	72.85	73.52
7795	NYSE	HXL	Mon, May 8, 2023	72.38	73.45	72.08	73.01
7794	NYSE	HXL	Fri, May 5, 2023	71.93	73.01	71.72	72.27
7793	NYSE	HXL	Thu, May 4, 2023	72.97	73.43	70.05	71.33
7792	NYSE	HXL	Wed, May 3, 2023	74.41	75.47	73.18	73.31
7791	NYSE	HXL	Tue, May 2, 2023	72.01	74.69	71.47	74.48
7790	NYSE	HXL	Mon, May 1, 2023	72.10	72.92	71.71	71.99
7789	NYSE	HXL	Fri, Apr 28, 2023	72.00	72.30	71.24	72.08
7788	NYSE	HXL	Thu, Apr 27, 2023	71.59	72.54	70.50	71.94
7787	NYSE	HXL	Wed, Apr 26, 2023	72.47	72.59	70.68	71.11
7786	NYSE	HXL	Tue, Apr 25, 2023	72.98	73.94	70.81	72.40
7785	NYSE	HXL	Mon, Apr 24, 2023	68.12	69.39	68.10	68.56
7784	NYSE	HXL	Fri, Apr 21, 2023	69.04	69.18	67.55	68.19
7783	NYSE	HXL	Thu, Apr 20, 2023	67.80	68.80	67.69	68.78
7782	NYSE	HXL	Wed, Apr 19, 2023	68.28	68.34	67.61	68.23
7781	NYSE	HXL	Tue, Apr 18, 2023	68.50	68.85	67.70	68.41
7780	NYSE	HXL	Mon, Apr 17, 2023	67.21	68.34	67.06	68.31
7779	NYSE	HXL	Fri, Apr 14, 2023	66.72	67.51	66.00	67.27
7778	NYSE	HXL	Thu, Apr 13, 2023	68.13	68.37	67.13	68.19
7777	NYSE	HXL	Wed, Apr 12, 2023	67.18	68.32	66.82	67.69
7776	NYSE	HXL	Tue, Apr 11, 2023	67.12	67.28	66.19	66.63
7775	NYSE	HXL	Mon, Apr 10, 2023	65.37	67.22	65.11	66.86
7774	NYSE	HXL	Thu, Apr 6, 2023	67.04	67.04	65.51	65.64
7773	NYSE	HXL	Wed, Apr 5, 2023	67.57	67.69	66.67	67.11
7772	NYSE	HXL	Tue, Apr 4, 2023	69.28	69.49	67.70	68.08
7771	NYSE	HXL	Mon, Apr 3, 2023	68.10	69.45	68.10	69.36
7770	NYSE	HXL	Fri, Mar 31, 2023	68.70	68.92	67.78	68.25
7769	NYSE	HXL	Thu, Mar 30, 2023	69.56	69.69	68.00	68.07
7768	NYSE	HXL	Wed, Mar 29, 2023	69.02	69.26	68.42	69.18
7767	NYSE	HXL	Tue, Mar 28, 2023	68.19	68.98	68.19	68.34
7766	NYSE	HXL	Mon, Mar 27, 2023	68.05	68.36	67.25	68.25
7765	NYSE	HXL	Fri, Mar 24, 2023	66.16	67.78	65.86	67.48
7764	NYSE	HXL	Thu, Mar 23, 2023	67.67	68.03	66.13	66.90
7763	NYSE	HXL	Wed, Mar 22, 2023	68.34	69.19	67.34	67.44
7762	NYSE	HXL	Tue, Mar 21, 2023	68.68	69.13	67.94	68.54
7761	NYSE	HXL	Mon, Mar 20, 2023	66.98	68.19	66.69	67.08
7760	NYSE	HXL	Fri, Mar 17, 2023	67.32	67.60	65.67	66.13
7759	NYSE	HXL	Thu, Mar 16, 2023	64.89	68.28	64.86	68.03
7758	NYSE	HXL	Wed, Mar 15, 2023	67.03	68.13	64.27	65.72
7757	NYSE	HXL	Tue, Mar 14, 2023	69.23	70.22	67.87	68.66
7756	NYSE	HXL	Mon, Mar 13, 2023	67.36	68.36	66.79	67.87
7755	NYSE	HXL	Fri, Mar 10, 2023	70.26	70.26	67.72	68.41
7754	NYSE	HXL	Thu, Mar 9, 2023	72.66	72.79	70.35	70.47
7753	NYSE	HXL	Wed, Mar 8, 2023	73.10	73.10	71.80	72.35
7752	NYSE	HXL	Tue, Mar 7, 2023	73.08	73.65	72.84	72.97
7751	NYSE	HXL	Mon, Mar 6, 2023	74.32	74.61	73.01	73.14
7750	NYSE	HXL	Fri, Mar 3, 2023	74.47	74.67	73.48	74.50
7749	NYSE	HXL	Thu, Mar 2, 2023	72.23	74.44	72.08	74.16
7748	NYSE	HXL	Wed, Mar 1, 2023	72.60	73.98	72.16	72.61
7747	NYSE	HXL	Tue, Feb 28, 2023	72.84	73.55	72.50	72.95
7746	NYSE	HXL	Mon, Feb 27, 2023	72.81	73.48	72.55	72.60
7745	NYSE	HXL	Fri, Feb 24, 2023	71.41	72.47	70.72	72.40
7744	NYSE	HXL	Thu, Feb 23, 2023	71.60	73.03	71.14	72.41
7743	NYSE	HXL	Wed, Feb 22, 2023	70.91	72.00	70.55	71.18
7742	NYSE	HXL	Tue, Feb 21, 2023	71.19	71.91	70.35	70.67
7741	NYSE	HXL	Fri, Feb 17, 2023	72.00	72.59	71.48	72.24
7740	NYSE	HXL	Thu, Feb 16, 2023	72.17	74.99	72.17	72.69
7739	NYSE	HXL	Wed, Feb 15, 2023	71.22	73.04	71.21	72.77
7738	NYSE	HXL	Tue, Feb 14, 2023	70.13	72.97	69.48	71.80
7737	NYSE	HXL	Mon, Feb 13, 2023	70.11	70.65	69.71	70.64
7736	NYSE	HXL	Fri, Feb 10, 2023	69.48	70.02	68.69	69.68
7735	NYSE	HXL	Thu, Feb 9, 2023	70.14	70.31	68.84	69.65
7734	NYSE	HXL	Wed, Feb 8, 2023	70.54	70.97	69.53	69.54
7733	NYSE	HXL	Tue, Feb 7, 2023	69.30	71.17	69.25	71.15
7732	NYSE	HXL	Mon, Feb 6, 2023	69.44	70.25	68.94	69.58
7731	NYSE	HXL	Fri, Feb 3, 2023	70.11	71.52	69.50	69.76
7730	NYSE	HXL	Thu, Feb 2, 2023	71.53	72.08	69.98	71.28
7729	NYSE	HXL	Wed, Feb 1, 2023	70.45	71.57	69.47	71.22
7728	NYSE	HXL	Tue, Jan 31, 2023	68.62	70.59	67.43	70.58
7727	NYSE	HXL	Mon, Jan 30, 2023	67.50	69.14	67.25	68.79
7726	NYSE	HXL	Fri, Jan 27, 2023	67.54	68.43	66.21	67.75
7725	NYSE	HXL	Thu, Jan 26, 2023	65.60	68.01	65.08	67.77
7724	NYSE	HXL	Wed, Jan 25, 2023	61.50	62.26	60.91	62.16
7723	NYSE	HXL	Tue, Jan 24, 2023	60.49	62.46	60.49	62.16
7722	NYSE	HXL	Mon, Jan 23, 2023	60.40	61.62	59.82	61.35
7721	NYSE	HXL	Fri, Jan 20, 2023	59.97	60.55	59.57	60.02
7720	NYSE	HXL	Thu, Jan 19, 2023	60.43	60.62	59.13	59.72
7719	NYSE	HXL	Wed, Jan 18, 2023	62.50	62.93	60.90	60.98
7718	NYSE	HXL	Tue, Jan 17, 2023	62.96	63.23	62.02	62.36
7717	NYSE	HXL	Fri, Jan 13, 2023	62.34	63.69	61.87	62.97
7716	NYSE	HXL	Thu, Jan 12, 2023	62.99	63.52	62.41	62.95
7715	NYSE	HXL	Wed, Jan 11, 2023	62.08	62.68	61.94	62.59
7714	NYSE	HXL	Tue, Jan 10, 2023	60.96	62.10	60.52	61.79
7713	NYSE	HXL	Mon, Jan 9, 2023	62.10	62.86	61.17	61.32
7712	NYSE	HXL	Fri, Jan 6, 2023	60.98	62.66	60.98	61.93
7711	NYSE	HXL	Thu, Jan 5, 2023	60.10	60.91	60.00	60.48
7710	NYSE	HXL	Wed, Jan 4, 2023	58.82	60.74	58.82	60.69
7709	NYSE	HXL	Tue, Jan 3, 2023	59.27	60.26	58.89	58.91
7708	NYSE	HXL	Fri, Dec 30, 2022	58.43	59.08	57.96	58.85
7707	NYSE	HXL	Thu, Dec 29, 2022	57.81	58.92	57.53	58.66
7706	NYSE	HXL	Wed, Dec 28, 2022	58.27	58.82	57.38	57.51
7705	NYSE	HXL	Tue, Dec 27, 2022	58.32	58.61	57.63	58.36
7704	NYSE	HXL	Fri, Dec 23, 2022	57.71	58.07	57.12	58.04
7703	NYSE	HXL	Thu, Dec 22, 2022	58.43	58.43	56.67	57.64
7702	NYSE	HXL	Wed, Dec 21, 2022	57.77	59.21	57.40	58.95
7701	NYSE	HXL	Tue, Dec 20, 2022	56.18	57.07	55.60	56.86
7700	NYSE	HXL	Mon, Dec 19, 2022	56.98	57.63	55.59	56.02
7699	NYSE	HXL	Fri, Dec 16, 2022	56.71	57.55	55.80	56.95
7698	NYSE	HXL	Thu, Dec 15, 2022	58.37	58.47	57.00	57.30
7697	NYSE	HXL	Wed, Dec 14, 2022	59.85	60.19	58.53	59.03
7696	NYSE	HXL	Tue, Dec 13, 2022	60.92	61.29	59.51	59.87
7695	NYSE	HXL	Mon, Dec 12, 2022	58.85	59.44	57.91	59.42
7694	NYSE	HXL	Fri, Dec 9, 2022	57.69	58.78	57.48	58.48
7693	NYSE	HXL	Thu, Dec 8, 2022	58.54	59.83	57.79	58.03
7692	NYSE	HXL	Wed, Dec 7, 2022	58.18	59.12	57.83	57.84
7691	NYSE	HXL	Tue, Dec 6, 2022	61.00	61.49	58.00	58.61
7690	NYSE	HXL	Mon, Dec 5, 2022	61.61	62.18	60.92	61.05
7689	NYSE	HXL	Fri, Dec 2, 2022	60.35	62.28	60.17	62.05
7688	NYSE	HXL	Thu, Dec 1, 2022	60.09	61.36	59.90	61.27
7687	NYSE	HXL	Wed, Nov 30, 2022	58.92	59.96	57.69	59.95
7686	NYSE	HXL	Tue, Nov 29, 2022	58.63	59.71	58.63	58.98
7685	NYSE	HXL	Mon, Nov 28, 2022	60.27	60.27	58.45	58.67
7684	NYSE	HXL	Fri, Nov 25, 2022	60.65	61.05	60.49	60.74
7683	NYSE	HXL	Wed, Nov 23, 2022	60.68	61.01	60.06	60.60
7682	NYSE	HXL	Tue, Nov 22, 2022	59.61	60.76	59.17	60.68
7681	NYSE	HXL	Mon, Nov 21, 2022	58.38	59.30	58.08	59.22
7680	NYSE	HXL	Fri, Nov 18, 2022	58.33	59.33	57.63	58.71
7679	NYSE	HXL	Thu, Nov 17, 2022	57.28	57.70	56.73	57.51
7678	NYSE	HXL	Wed, Nov 16, 2022	59.28	59.28	58.05	58.46
7677	NYSE	HXL	Tue, Nov 15, 2022	60.01	60.49	58.98	59.43
7676	NYSE	HXL	Mon, Nov 14, 2022	59.10	60.41	58.75	59.15
7675	NYSE	HXL	Fri, Nov 11, 2022	60.13	61.12	59.11	59.31
7674	NYSE	HXL	Thu, Nov 10, 2022	59.00	60.06	58.99	60.01
7673	NYSE	HXL	Wed, Nov 9, 2022	57.85	58.58	57.36	57.49
7672	NYSE	HXL	Tue, Nov 8, 2022	56.97	58.32	56.71	58.28
7671	NYSE	HXL	Mon, Nov 7, 2022	55.72	56.76	55.37	56.74
7670	NYSE	HXL	Fri, Nov 4, 2022	55.45	56.00	54.14	55.45
7669	NYSE	HXL	Thu, Nov 3, 2022	54.89	55.30	53.73	54.65
7668	NYSE	HXL	Wed, Nov 2, 2022	56.42	57.44	55.39	55.32
7667	NYSE	HXL	Tue, Nov 1, 2022	56.28	56.74	55.45	56.59
7666	NYSE	HXL	Mon, Oct 31, 2022	55.50	55.90	54.38	55.70
7665	NYSE	HXL	Fri, Oct 28, 2022	54.45	56.06	54.01	55.80
7664	NYSE	HXL	Thu, Oct 27, 2022	54.25	55.69	53.80	54.03
7663	NYSE	HXL	Wed, Oct 26, 2022	55.82	56.09	52.98	53.38
7662	NYSE	HXL	Tue, Oct 25, 2022	54.11	56.16	52.56	55.58
7661	NYSE	HXL	Mon, Oct 24, 2022	57.85	58.34	57.09	57.87
7660	NYSE	HXL	Fri, Oct 21, 2022	55.34	57.19	54.94	57.17
7659	NYSE	HXL	Thu, Oct 20, 2022	56.26	56.99	55.47	55.53
7658	NYSE	HXL	Wed, Oct 19, 2022	55.64	56.42	55.33	56.25
7657	NYSE	HXL	Tue, Oct 18, 2022	56.14	57.10	55.87	56.14
7656	NYSE	HXL	Mon, Oct 17, 2022	54.39	55.21	54.16	54.94
7655	NYSE	HXL	Fri, Oct 14, 2022	53.92	54.28	52.79	53.11
7654	NYSE	HXL	Thu, Oct 13, 2022	50.78	53.77	50.00	53.52
7653	NYSE	HXL	Wed, Oct 12, 2022	52.68	53.42	51.44	51.87
7652	NYSE	HXL	Tue, Oct 11, 2022	54.02	54.78	53.13	53.67
7651	NYSE	HXL	Mon, Oct 10, 2022	54.26	55.13	53.98	54.06
7650	NYSE	HXL	Fri, Oct 7, 2022	54.20	54.20	52.97	53.53
7649	NYSE	HXL	Thu, Oct 6, 2022	54.68	55.60	54.07	54.71
7648	NYSE	HXL	Wed, Oct 5, 2022	55.02	55.93	54.45	55.24
7647	NYSE	HXL	Tue, Oct 4, 2022	54.68	55.84	54.68	55.84
7646	NYSE	HXL	Mon, Oct 3, 2022	52.47	54.05	52.21	53.46
7645	NYSE	HXL	Fri, Sep 30, 2022	51.89	52.76	51.59	51.72
7644	NYSE	HXL	Thu, Sep 29, 2022	53.04	53.37	51.62	52.26
7643	NYSE	HXL	Wed, Sep 28, 2022	52.83	54.13	52.36	53.76
7642	NYSE	HXL	Tue, Sep 27, 2022	53.28	54.07	52.37	52.50
7641	NYSE	HXL	Mon, Sep 26, 2022	53.26	53.94	52.33	52.36
7640	NYSE	HXL	Fri, Sep 23, 2022	54.31	54.32	52.73	53.66
7639	NYSE	HXL	Thu, Sep 22, 2022	57.05	57.05	54.91	55.44
7638	NYSE	HXL	Wed, Sep 21, 2022	59.43	59.43	56.92	56.92
7637	NYSE	HXL	Tue, Sep 20, 2022	58.12	58.74	57.62	58.63
7636	NYSE	HXL	Mon, Sep 19, 2022	56.26	58.35	56.26	58.20
7635	NYSE	HXL	Fri, Sep 16, 2022	57.69	57.73	56.07	56.86
7634	NYSE	HXL	Thu, Sep 15, 2022	59.38	60.16	58.64	58.75
7633	NYSE	HXL	Wed, Sep 14, 2022	59.66	60.29	58.27	60.13
7632	NYSE	HXL	Tue, Sep 13, 2022	59.76	60.58	58.98	59.28
7631	NYSE	HXL	Mon, Sep 12, 2022	61.14	61.80	60.68	61.50
7630	NYSE	HXL	Fri, Sep 9, 2022	60.00	61.16	59.92	60.82
7629	NYSE	HXL	Thu, Sep 8, 2022	58.25	59.78	57.90	59.63
7628	NYSE	HXL	Wed, Sep 7, 2022	56.54	58.47	56.54	58.19
7627	NYSE	HXL	Tue, Sep 6, 2022	58.01	58.07	56.71	56.80
7626	NYSE	HXL	Fri, Sep 2, 2022	58.79	59.27	57.53	57.86
7625	NYSE	HXL	Thu, Sep 1, 2022	58.00	58.26	56.92	58.15
7624	NYSE	HXL	Wed, Aug 31, 2022	59.24	59.54	58.57	58.67
7623	NYSE	HXL	Tue, Aug 30, 2022	60.88	60.88	59.06	59.21
7622	NYSE	HXL	Mon, Aug 29, 2022	59.52	60.70	59.24	60.49
7621	NYSE	HXL	Fri, Aug 26, 2022	62.48	62.98	60.14	60.15
7620	NYSE	HXL	Thu, Aug 25, 2022	61.61	62.63	61.61	62.62
7619	NYSE	HXL	Wed, Aug 24, 2022	60.66	61.94	60.66	61.08
7618	NYSE	HXL	Tue, Aug 23, 2022	60.62	61.48	60.33	60.74
7617	NYSE	HXL	Mon, Aug 22, 2022	60.73	61.77	60.18	60.42
7616	NYSE	HXL	Fri, Aug 19, 2022	62.36	62.40	61.09	61.62
7615	NYSE	HXL	Thu, Aug 18, 2022	62.65	63.28	62.34	62.80
7614	NYSE	HXL	Wed, Aug 17, 2022	63.18	63.27	62.32	62.83
7613	NYSE	HXL	Tue, Aug 16, 2022	64.00	64.49	63.56	64.20
7612	NYSE	HXL	Mon, Aug 15, 2022	63.33	64.91	63.09	63.95
7611	NYSE	HXL	Fri, Aug 12, 2022	63.25	63.99	62.45	63.74
7610	NYSE	HXL	Thu, Aug 11, 2022	65.13	65.82	62.91	62.98
7609	NYSE	HXL	Wed, Aug 10, 2022	63.50	65.23	63.50	64.32
7608	NYSE	HXL	Tue, Aug 9, 2022	62.11	62.73	61.99	62.66
7607	NYSE	HXL	Mon, Aug 8, 2022	62.00	62.94	61.73	62.27
7606	NYSE	HXL	Fri, Aug 5, 2022	61.19	61.88	61.09	61.64
7605	NYSE	HXL	Thu, Aug 4, 2022	60.86	61.86	60.77	61.67
7604	NYSE	HXL	Wed, Aug 3, 2022	61.14	61.69	60.25	61.20
7603	NYSE	HXL	Tue, Aug 2, 2022	62.00	62.28	60.86	60.89
7602	NYSE	HXL	Mon, Aug 1, 2022	61.80	62.24	60.56	61.89
7601	NYSE	HXL	Fri, Jul 29, 2022	60.09	60.94	59.92	60.51
7600	NYSE	HXL	Thu, Jul 28, 2022	58.32	60.20	57.99	60.18
7599	NYSE	HXL	Wed, Jul 27, 2022	58.75	59.17	56.87	57.99
7598	NYSE	HXL	Tue, Jul 26, 2022	57.03	59.41	56.52	57.89
7597	NYSE	HXL	Mon, Jul 25, 2022	57.11	57.68	56.33	57.38
7596	NYSE	HXL	Fri, Jul 22, 2022	58.43	58.89	56.86	57.11
7595	NYSE	HXL	Thu, Jul 21, 2022	57.01	58.51	56.47	58.51
7594	NYSE	HXL	Wed, Jul 20, 2022	56.11	57.65	56.11	57.39
7593	NYSE	HXL	Tue, Jul 19, 2022	54.26	56.62	54.08	56.55
7592	NYSE	HXL	Mon, Jul 18, 2022	55.24	56.51	53.82	53.90
7591	NYSE	HXL	Fri, Jul 15, 2022	54.22	54.48	53.00	53.88
7590	NYSE	HXL	Thu, Jul 14, 2022	52.41	53.38	51.77	53.33
7589	NYSE	HXL	Wed, Jul 13, 2022	53.23	53.99	52.89	53.71
7588	NYSE	HXL	Tue, Jul 12, 2022	52.57	55.33	52.57	54.20
7587	NYSE	HXL	Mon, Jul 11, 2022	53.40	53.73	52.62	53.18
7586	NYSE	HXL	Fri, Jul 8, 2022	53.69	54.25	52.83	53.82
7585	NYSE	HXL	Thu, Jul 7, 2022	52.87	53.95	52.84	53.44
7584	NYSE	HXL	Wed, Jul 6, 2022	51.80	52.63	50.91	52.30
7583	NYSE	HXL	Tue, Jul 5, 2022	51.37	51.87	49.83	51.82
7582	NYSE	HXL	Fri, Jul 1, 2022	52.11	53.41	51.88	52.83
7581	NYSE	HXL	Thu, Jun 30, 2022	51.68	52.81	50.99	52.31
7580	NYSE	HXL	Wed, Jun 29, 2022	52.07	52.32	50.91	52.18
7579	NYSE	HXL	Tue, Jun 28, 2022	52.54	54.14	51.83	52.30
7578	NYSE	HXL	Mon, Jun 27, 2022	51.64	52.32	50.86	51.68
7577	NYSE	HXL	Fri, Jun 24, 2022	49.89	51.73	49.80	51.65
7576	NYSE	HXL	Thu, Jun 23, 2022	49.99	50.35	48.62	49.44
7575	NYSE	HXL	Wed, Jun 22, 2022	48.65	50.43	48.44	49.96
7574	NYSE	HXL	Tue, Jun 21, 2022	50.63	51.13	49.33	49.97
7573	NYSE	HXL	Fri, Jun 17, 2022	48.24	49.48	47.38	49.16
7572	NYSE	HXL	Thu, Jun 16, 2022	50.63	50.79	48.00	48.77
7571	NYSE	HXL	Wed, Jun 15, 2022	52.38	52.82	51.53	52.10
7570	NYSE	HXL	Tue, Jun 14, 2022	52.04	52.06	50.34	51.53
7569	NYSE	HXL	Mon, Jun 13, 2022	53.38	53.55	51.16	51.66
7568	NYSE	HXL	Fri, Jun 10, 2022	56.14	56.31	54.80	55.24
7567	NYSE	HXL	Thu, Jun 9, 2022	58.03	58.03	56.83	56.84
7566	NYSE	HXL	Wed, Jun 8, 2022	59.00	59.51	58.14	58.32
7565	NYSE	HXL	Tue, Jun 7, 2022	58.00	59.83	58.00	59.82
7564	NYSE	HXL	Mon, Jun 6, 2022	58.35	58.87	57.55	58.61
7563	NYSE	HXL	Fri, Jun 3, 2022	57.90	58.22	56.61	57.39
7562	NYSE	HXL	Thu, Jun 2, 2022	57.60	59.38	57.60	58.72
7561	NYSE	HXL	Wed, Jun 1, 2022	57.86	58.49	55.83	57.35
7560	NYSE	HXL	Tue, May 31, 2022	58.47	58.47	57.09	57.45
7559	NYSE	HXL	Fri, May 27, 2022	57.09	58.44	57.09	58.41
7558	NYSE	HXL	Thu, May 26, 2022	56.11	57.51	55.72	57.09
7557	NYSE	HXL	Wed, May 25, 2022	53.42	55.31	53.42	55.13
7556	NYSE	HXL	Tue, May 24, 2022	53.61	54.08	52.04	53.48
7555	NYSE	HXL	Mon, May 23, 2022	53.58	54.13	51.71	53.89
7554	NYSE	HXL	Fri, May 20, 2022	54.65	54.65	51.93	52.68
7553	NYSE	HXL	Thu, May 19, 2022	52.56	54.73	52.56	53.97
7552	NYSE	HXL	Wed, May 18, 2022	53.98	54.63	52.55	53.03
7551	NYSE	HXL	Tue, May 17, 2022	53.87	55.47	53.76	54.96
7550	NYSE	HXL	Mon, May 16, 2022	52.94	54.33	52.84	53.06
7549	NYSE	HXL	Fri, May 13, 2022	51.91	53.65	51.70	53.05
7548	NYSE	HXL	Thu, May 12, 2022	51.98	53.00	50.32	51.18
7547	NYSE	HXL	Wed, May 11, 2022	53.76	55.18	52.59	52.66
7546	NYSE	HXL	Tue, May 10, 2022	53.33	55.32	52.77	54.10
7545	NYSE	HXL	Mon, May 9, 2022	56.60	56.83	52.11	52.67
7544	NYSE	HXL	Fri, May 6, 2022	58.00	58.08	55.57	57.36
7543	NYSE	HXL	Thu, May 5, 2022	58.40	59.20	57.28	58.13
7542	NYSE	HXL	Wed, May 4, 2022	57.00	59.14	56.14	58.85
7541	NYSE	HXL	Tue, May 3, 2022	54.99	56.08	54.47	55.63
7540	NYSE	HXL	Mon, May 2, 2022	54.62	55.17	53.02	54.62
7539	NYSE	HXL	Fri, Apr 29, 2022	56.04	56.54	54.28	54.36
7538	NYSE	HXL	Thu, Apr 28, 2022	56.12	56.49	53.37	56.08
7537	NYSE	HXL	Wed, Apr 27, 2022	56.30	56.45	53.98	55.60
7536	NYSE	HXL	Tue, Apr 26, 2022	56.90	58.45	56.13	56.28
7535	NYSE	HXL	Mon, Apr 25, 2022	55.45	55.55	53.48	55.23
7534	NYSE	HXL	Fri, Apr 22, 2022	56.10	57.27	55.60	55.60
7533	NYSE	HXL	Thu, Apr 21, 2022	59.43	59.69	56.58	56.79
7532	NYSE	HXL	Wed, Apr 20, 2022	57.72	58.44	56.72	58.19
7531	NYSE	HXL	Tue, Apr 19, 2022	56.33	57.38	56.09	57.17
7530	NYSE	HXL	Mon, Apr 18, 2022	56.52	56.79	55.83	56.07
7529	NYSE	HXL	Thu, Apr 14, 2022	55.69	56.90	55.69	56.22
7528	NYSE	HXL	Wed, Apr 13, 2022	55.30	56.39	55.30	56.14
7527	NYSE	HXL	Tue, Apr 12, 2022	55.00	56.24	54.70	54.98
7526	NYSE	HXL	Mon, Apr 11, 2022	54.70	56.04	54.43	54.48
7525	NYSE	HXL	Fri, Apr 8, 2022	55.29	55.61	54.49	54.60
7524	NYSE	HXL	Thu, Apr 7, 2022	55.83	55.90	54.48	55.39
7523	NYSE	HXL	Wed, Apr 6, 2022	55.76	56.10	55.06	55.73
7522	NYSE	HXL	Tue, Apr 5, 2022	58.41	59.41	56.26	56.30
7521	NYSE	HXL	Mon, Apr 4, 2022	59.85	60.33	57.10	58.62
7520	NYSE	HXL	Fri, Apr 1, 2022	59.73	60.36	59.40	59.98
7519	NYSE	HXL	Thu, Mar 31, 2022	59.72	60.91	59.45	59.47
7518	NYSE	HXL	Wed, Mar 30, 2022	59.88	60.27	59.24	59.84
7517	NYSE	HXL	Tue, Mar 29, 2022	59.12	60.29	58.66	59.88
7516	NYSE	HXL	Mon, Mar 28, 2022	59.18	59.61	57.76	58.55
7515	NYSE	HXL	Fri, Mar 25, 2022	58.94	59.96	58.92	59.54
7514	NYSE	HXL	Thu, Mar 24, 2022	57.92	59.55	57.30	59.45
7513	NYSE	HXL	Wed, Mar 23, 2022	58.04	58.66	57.37	57.60
7512	NYSE	HXL	Tue, Mar 22, 2022	57.60	59.34	57.60	58.58
7511	NYSE	HXL	Mon, Mar 21, 2022	56.79	57.51	56.08	57.29
7510	NYSE	HXL	Fri, Mar 18, 2022	56.54	58.03	55.98	57.80
7509	NYSE	HXL	Thu, Mar 17, 2022	55.72	56.19	55.26	56.17
7508	NYSE	HXL	Wed, Mar 16, 2022	56.27	57.34	54.99	56.27
7507	NYSE	HXL	Tue, Mar 15, 2022	54.18	55.56	53.99	55.50
7506	NYSE	HXL	Mon, Mar 14, 2022	54.85	55.50	53.28	53.76
7505	NYSE	HXL	Fri, Mar 11, 2022	55.86	57.65	55.28	55.31
7504	NYSE	HXL	Thu, Mar 10, 2022	54.38	56.27	54.38	55.64
7503	NYSE	HXL	Wed, Mar 9, 2022	53.95	55.67	53.29	55.18
7502	NYSE	HXL	Tue, Mar 8, 2022	51.15	53.55	50.34	52.23
7501	NYSE	HXL	Mon, Mar 7, 2022	54.07	54.96	50.54	50.58
7500	NYSE	HXL	Fri, Mar 4, 2022	55.23	55.78	53.25	54.02
7499	NYSE	HXL	Thu, Mar 3, 2022	57.35	57.47	55.26	55.96
7498	NYSE	HXL	Wed, Mar 2, 2022	56.03	57.63	55.24	57.08
7497	NYSE	HXL	Tue, Mar 1, 2022	57.65	57.65	54.39	55.03
7496	NYSE	HXL	Mon, Feb 28, 2022	56.40	58.71	56.24	57.90
7495	NYSE	HXL	Fri, Feb 25, 2022	54.51	57.05	54.51	56.98
7494	NYSE	HXL	Thu, Feb 24, 2022	51.60	54.44	50.69	54.42
7493	NYSE	HXL	Wed, Feb 23, 2022	54.70	55.31	53.04	53.17
7492	NYSE	HXL	Tue, Feb 22, 2022	54.64	55.29	53.76	54.04
7491	NYSE	HXL	Fri, Feb 18, 2022	55.05	55.97	54.61	54.70
7490	NYSE	HXL	Thu, Feb 17, 2022	56.56	57.08	55.04	55.46
7489	NYSE	HXL	Wed, Feb 16, 2022	55.85	57.35	55.61	57.31
7488	NYSE	HXL	Tue, Feb 15, 2022	54.61	56.64	54.02	56.25
7487	NYSE	HXL	Mon, Feb 14, 2022	54.16	54.75	53.65	54.05
7486	NYSE	HXL	Fri, Feb 11, 2022	54.79	56.15	53.30	53.94
7485	NYSE	HXL	Thu, Feb 10, 2022	53.80	56.62	53.75	54.70
7484	NYSE	HXL	Wed, Feb 9, 2022	54.39	55.00	53.92	54.34
7483	NYSE	HXL	Tue, Feb 8, 2022	54.28	54.83	53.33	53.83
7482	NYSE	HXL	Mon, Feb 7, 2022	52.66	54.44	52.66	53.96
7481	NYSE	HXL	Fri, Feb 4, 2022	51.84	53.13	51.55	52.47
7480	NYSE	HXL	Thu, Feb 3, 2022	52.84	53.54	52.21	52.36
7479	NYSE	HXL	Wed, Feb 2, 2022	52.95	53.73	52.53	53.41
7478	NYSE	HXL	Tue, Feb 1, 2022	52.94	53.95	52.39	53.58
7477	NYSE	HXL	Mon, Jan 31, 2022	49.25	52.19	49.00	52.17
7476	NYSE	HXL	Fri, Jan 28, 2022	49.67	50.28	47.67	50.25
7475	NYSE	HXL	Thu, Jan 27, 2022	53.43	54.99	48.32	49.30
7474	NYSE	HXL	Wed, Jan 26, 2022	53.27	54.12	50.60	51.37
7473	NYSE	HXL	Tue, Jan 25, 2022	52.21	53.23	50.59	52.58
7472	NYSE	HXL	Mon, Jan 24, 2022	51.12	53.23	50.37	53.14
7471	NYSE	HXL	Fri, Jan 21, 2022	54.10	54.40	52.03	52.49
7470	NYSE	HXL	Thu, Jan 20, 2022	54.70	57.32	54.67	54.83
7469	NYSE	HXL	Wed, Jan 19, 2022	56.29	56.29	54.79	54.99
7468	NYSE	HXL	Tue, Jan 18, 2022	56.32	57.14	55.81	56.16
7467	NYSE	HXL	Fri, Jan 14, 2022	55.71	57.09	55.22	57.05
7466	NYSE	HXL	Thu, Jan 13, 2022	56.48	57.88	55.96	56.26
7465	NYSE	HXL	Wed, Jan 12, 2022	56.38	57.34	55.70	56.00
7464	NYSE	HXL	Tue, Jan 11, 2022	55.85	56.34	54.89	56.33
7463	NYSE	HXL	Mon, Jan 10, 2022	54.27	55.91	53.12	55.75
7462	NYSE	HXL	Fri, Jan 7, 2022	56.00	56.60	54.57	54.70
7461	NYSE	HXL	Thu, Jan 6, 2022	53.89	55.31	53.73	54.43
7460	NYSE	HXL	Wed, Jan 5, 2022	55.45	56.34	53.80	53.83
7459	NYSE	HXL	Tue, Jan 4, 2022	54.34	55.73	53.80	55.27
7458	NYSE	HXL	Mon, Jan 3, 2022	52.37	54.19	52.37	53.75
7457	NYSE	HXL	Fri, Dec 31, 2021	51.54	52.38	51.54	51.80
7456	NYSE	HXL	Thu, Dec 30, 2021	51.89	53.18	51.81	51.89
7455	NYSE	HXL	Wed, Dec 29, 2021	51.75	52.47	51.24	52.03
7454	NYSE	HXL	Tue, Dec 28, 2021	51.81	53.29	51.77	51.94
7453	NYSE	HXL	Mon, Dec 27, 2021	50.97	52.06	50.58	52.00
7452	NYSE	HXL	Thu, Dec 23, 2021	50.74	51.96	50.19	51.38
7451	NYSE	HXL	Wed, Dec 22, 2021	50.92	51.17	49.88	50.60
7450	NYSE	HXL	Tue, Dec 21, 2021	48.29	50.79	48.28	50.75
7449	NYSE	HXL	Mon, Dec 20, 2021	47.01	48.43	46.77	47.97
7448	NYSE	HXL	Fri, Dec 17, 2021	47.87	49.21	46.93	48.48
7447	NYSE	HXL	Thu, Dec 16, 2021	49.87	50.70	47.76	47.83
7446	NYSE	HXL	Wed, Dec 15, 2021	49.17	49.30	47.46	49.25
7445	NYSE	HXL	Tue, Dec 14, 2021	49.93	51.50	49.31	49.36
7444	NYSE	HXL	Mon, Dec 13, 2021	51.02	51.68	49.24	50.39
7443	NYSE	HXL	Fri, Dec 10, 2021	52.70	52.82	51.01	51.79
7442	NYSE	HXL	Thu, Dec 9, 2021	52.15	53.13	51.20	52.12
7441	NYSE	HXL	Wed, Dec 8, 2021	53.28	53.95	52.68	53.20
7440	NYSE	HXL	Tue, Dec 7, 2021	53.13	54.35	52.13	52.53
7439	NYSE	HXL	Mon, Dec 6, 2021	51.23	53.76	50.41	52.72
7438	NYSE	HXL	Fri, Dec 3, 2021	51.00	51.15	49.35	50.07
7437	NYSE	HXL	Thu, Dec 2, 2021	50.61	51.49	49.90	51.46
7436	NYSE	HXL	Wed, Dec 1, 2021	53.04	53.38	49.02	49.04
7435	NYSE	HXL	Tue, Nov 30, 2021	52.16	52.47	50.51	51.38
7434	NYSE	HXL	Mon, Nov 29, 2021	54.27	54.46	52.20	53.03
7433	NYSE	HXL	Fri, Nov 26, 2021	55.83	56.09	51.60	53.24
7432	NYSE	HXL	Wed, Nov 24, 2021	58.67	59.40	58.22	58.97
7431	NYSE	HXL	Tue, Nov 23, 2021	58.77	59.40	57.90	59.26
7430	NYSE	HXL	Mon, Nov 22, 2021	59.17	59.96	57.70	58.75
7429	NYSE	HXL	Fri, Nov 19, 2021	61.51	62.04	58.92	59.28
7428	NYSE	HXL	Thu, Nov 18, 2021	62.63	63.00	61.37	62.71
7427	NYSE	HXL	Wed, Nov 17, 2021	61.24	62.25	60.80	62.09
7426	NYSE	HXL	Tue, Nov 16, 2021	62.97	63.38	61.20	61.34
7425	NYSE	HXL	Mon, Nov 15, 2021	63.17	63.76	62.28	63.17
7424	NYSE	HXL	Fri, Nov 12, 2021	61.65	62.90	61.37	62.20
7423	NYSE	HXL	Thu, Nov 11, 2021	62.12	62.80	61.56	61.84
7422	NYSE	HXL	Wed, Nov 10, 2021	61.83	63.17	61.50	62.05
7421	NYSE	HXL	Tue, Nov 9, 2021	61.29	62.33	60.91	62.00
7420	NYSE	HXL	Mon, Nov 8, 2021	62.62	62.62	61.22	61.61
7419	NYSE	HXL	Fri, Nov 5, 2021	59.45	62.40	58.96	62.35
7418	NYSE	HXL	Thu, Nov 4, 2021	58.71	59.42	57.77	58.02
7417	NYSE	HXL	Wed, Nov 3, 2021	58.42	58.88	58.02	58.67
7416	NYSE	HXL	Tue, Nov 2, 2021	59.06	59.06	57.84	58.80
7415	NYSE	HXL	Mon, Nov 1, 2021	57.08	59.15	56.84	58.98
7414	NYSE	HXL	Fri, Oct 29, 2021	56.32	56.96	55.80	56.74
7413	NYSE	HXL	Thu, Oct 28, 2021	55.38	56.48	54.66	56.32
7412	NYSE	HXL	Wed, Oct 27, 2021	56.89	57.28	55.63	55.68
7411	NYSE	HXL	Tue, Oct 26, 2021	56.88	57.53	56.49	56.90
7410	NYSE	HXL	Mon, Oct 25, 2021	57.80	57.84	56.88	56.99
7409	NYSE	HXL	Fri, Oct 22, 2021	57.06	58.03	57.01	57.87
7408	NYSE	HXL	Thu, Oct 21, 2021	58.56	59.34	57.08	57.24
7407	NYSE	HXL	Wed, Oct 20, 2021	58.43	59.03	57.75	58.56
7406	NYSE	HXL	Tue, Oct 19, 2021	59.85	61.16	57.56	58.62
7405	NYSE	HXL	Mon, Oct 18, 2021	60.95	61.35	59.95	60.18
7404	NYSE	HXL	Fri, Oct 15, 2021	61.47	62.34	61.22	61.32
7403	NYSE	HXL	Thu, Oct 14, 2021	62.49	62.73	60.67	61.23
7402	NYSE	HXL	Wed, Oct 13, 2021	63.01	63.46	61.65	62.00
7401	NYSE	HXL	Tue, Oct 12, 2021	62.50	63.50	62.15	62.64
7400	NYSE	HXL	Mon, Oct 11, 2021	62.08	64.16	61.78	62.33
7399	NYSE	HXL	Fri, Oct 8, 2021	62.49	62.84	61.68	61.95
7398	NYSE	HXL	Thu, Oct 7, 2021	61.37	62.59	61.07	62.29
7397	NYSE	HXL	Wed, Oct 6, 2021	62.17	62.61	59.39	60.54
7396	NYSE	HXL	Tue, Oct 5, 2021	62.18	62.95	61.93	62.72
7395	NYSE	HXL	Mon, Oct 4, 2021	61.08	62.45	60.79	62.18
7394	NYSE	HXL	Fri, Oct 1, 2021	60.22	61.21	59.50	60.87
7393	NYSE	HXL	Thu, Sep 30, 2021	59.93	60.49	59.27	59.39
7392	NYSE	HXL	Wed, Sep 29, 2021	61.70	61.70	59.42	59.70
7391	NYSE	HXL	Tue, Sep 28, 2021	62.25	62.68	60.73	60.93
7390	NYSE	HXL	Mon, Sep 27, 2021	60.69	63.10	60.47	62.25
7389	NYSE	HXL	Fri, Sep 24, 2021	58.79	60.79	58.60	60.07
7388	NYSE	HXL	Thu, Sep 23, 2021	60.00	61.29	59.72	60.70
7387	NYSE	HXL	Wed, Sep 22, 2021	57.86	59.65	57.54	59.22
7386	NYSE	HXL	Tue, Sep 21, 2021	59.00	59.24	57.09	57.34
7385	NYSE	HXL	Mon, Sep 20, 2021	56.62	58.70	56.15	58.53
7384	NYSE	HXL	Fri, Sep 17, 2021	58.47	59.11	57.04	58.18
7383	NYSE	HXL	Thu, Sep 16, 2021	59.09	59.70	58.27	58.39
7382	NYSE	HXL	Wed, Sep 15, 2021	57.57	58.88	57.17	58.84
7381	NYSE	HXL	Tue, Sep 14, 2021	57.77	58.29	56.76	57.29
7380	NYSE	HXL	Mon, Sep 13, 2021	56.11	58.98	55.96	57.66
7379	NYSE	HXL	Fri, Sep 10, 2021	54.43	60.20	53.33	55.61
7378	NYSE	HXL	Thu, Sep 9, 2021	53.75	55.29	53.32	54.26
7377	NYSE	HXL	Wed, Sep 8, 2021	55.94	56.34	53.50	53.87
7376	NYSE	HXL	Tue, Sep 7, 2021	56.09	56.98	55.87	56.27
7375	NYSE	HXL	Fri, Sep 3, 2021	57.47	57.71	56.26	56.50
7374	NYSE	HXL	Thu, Sep 2, 2021	57.17	58.14	56.26	57.59
7373	NYSE	HXL	Wed, Sep 1, 2021	57.33	57.41	56.20	56.82
7372	NYSE	HXL	Tue, Aug 31, 2021	56.84	57.64	56.60	56.71
7371	NYSE	HXL	Mon, Aug 30, 2021	59.00	59.00	56.46	56.55
7370	NYSE	HXL	Fri, Aug 27, 2021	56.47	58.94	56.47	58.59
7369	NYSE	HXL	Thu, Aug 26, 2021	57.27	57.77	56.23	56.27
7368	NYSE	HXL	Wed, Aug 25, 2021	56.65	57.78	56.14	57.17
7367	NYSE	HXL	Tue, Aug 24, 2021	56.09	57.02	56.01	56.54
7366	NYSE	HXL	Mon, Aug 23, 2021	55.35	56.33	55.00	56.12
7365	NYSE	HXL	Fri, Aug 20, 2021	54.01	54.83	53.66	54.60
7364	NYSE	HXL	Thu, Aug 19, 2021	55.99	56.79	53.57	54.03
7363	NYSE	HXL	Wed, Aug 18, 2021	56.91	57.21	55.81	56.52
7362	NYSE	HXL	Tue, Aug 17, 2021	56.41	57.59	56.28	57.24
7361	NYSE	HXL	Mon, Aug 16, 2021	56.95	57.63	56.37	57.44
7360	NYSE	HXL	Fri, Aug 13, 2021	58.17	58.32	57.36	57.71
7359	NYSE	HXL	Thu, Aug 12, 2021	57.99	58.36	57.13	58.13
7358	NYSE	HXL	Wed, Aug 11, 2021	56.79	57.95	56.29	57.81
7357	NYSE	HXL	Tue, Aug 10, 2021	55.81	56.74	55.77	56.70
7356	NYSE	HXL	Mon, Aug 9, 2021	56.21	56.89	55.02	55.94
7355	NYSE	HXL	Fri, Aug 6, 2021	57.54	57.92	56.98	57.10
7354	NYSE	HXL	Thu, Aug 5, 2021	54.29	56.69	54.29	56.38
7353	NYSE	HXL	Wed, Aug 4, 2021	54.59	55.07	52.60	54.26
7352	NYSE	HXL	Tue, Aug 3, 2021	55.44	55.59	53.40	55.55
7351	NYSE	HXL	Mon, Aug 2, 2021	54.96	56.46	54.64	55.19
7350	NYSE	HXL	Fri, Jul 30, 2021	55.40	56.29	54.08	54.42
7349	NYSE	HXL	Thu, Jul 29, 2021	56.82	57.86	56.10	56.16
7348	NYSE	HXL	Wed, Jul 28, 2021	59.57	59.77	56.91	57.00
7347	NYSE	HXL	Tue, Jul 27, 2021	59.42	59.94	58.43	58.75
7346	NYSE	HXL	Mon, Jul 26, 2021	58.30	59.74	57.89	59.69
7345	NYSE	HXL	Fri, Jul 23, 2021	57.44	57.93	56.73	57.72
7344	NYSE	HXL	Thu, Jul 22, 2021	58.01	58.41	57.11	57.37
7343	NYSE	HXL	Wed, Jul 21, 2021	57.44	59.13	57.03	58.50
7342	NYSE	HXL	Tue, Jul 20, 2021	53.58	57.43	53.58	56.95
7341	NYSE	HXL	Mon, Jul 19, 2021	54.90	55.14	52.96	53.26
7340	NYSE	HXL	Fri, Jul 16, 2021	58.18	58.25	56.26	56.52
7339	NYSE	HXL	Thu, Jul 15, 2021	57.43	58.69	56.71	57.08
7338	NYSE	HXL	Wed, Jul 14, 2021	59.30	60.00	58.08	58.20
7337	NYSE	HXL	Tue, Jul 13, 2021	60.79	61.03	59.21	59.27
7336	NYSE	HXL	Mon, Jul 12, 2021	60.80	61.87	60.27	61.72
7335	NYSE	HXL	Fri, Jul 9, 2021	61.50	62.43	61.40	61.45
7334	NYSE	HXL	Thu, Jul 8, 2021	59.34	60.82	59.19	60.11
7333	NYSE	HXL	Wed, Jul 7, 2021	60.78	61.78	60.21	61.09
7332	NYSE	HXL	Tue, Jul 6, 2021	61.43	61.43	60.34	61.22
7331	NYSE	HXL	Fri, Jul 2, 2021	61.86	62.20	60.63	61.52
7330	NYSE	HXL	Thu, Jul 1, 2021	62.59	63.39	61.08	61.73
7329	NYSE	HXL	Wed, Jun 30, 2021	61.95	62.84	61.12	62.40
7328	NYSE	HXL	Tue, Jun 29, 2021	62.35	62.62	61.06	61.37
7327	NYSE	HXL	Mon, Jun 28, 2021	63.48	63.88	61.43	61.95
7326	NYSE	HXL	Fri, Jun 25, 2021	64.50	64.99	63.79	64.22
7325	NYSE	HXL	Thu, Jun 24, 2021	63.24	64.43	62.36	64.39
7324	NYSE	HXL	Wed, Jun 23, 2021	62.21	63.36	61.96	62.94
7323	NYSE	HXL	Tue, Jun 22, 2021	62.41	62.41	61.26	62.04
7322	NYSE	HXL	Mon, Jun 21, 2021	61.40	62.36	61.14	62.33
7321	NYSE	HXL	Fri, Jun 18, 2021	60.20	61.03	59.98	60.64
7320	NYSE	HXL	Thu, Jun 17, 2021	61.77	62.25	59.93	60.74
7319	NYSE	HXL	Wed, Jun 16, 2021	61.55	62.54	61.06	61.89
7318	NYSE	HXL	Tue, Jun 15, 2021	60.65	61.58	60.52	61.49
7317	NYSE	HXL	Mon, Jun 14, 2021	61.58	61.89	60.55	60.69
7316	NYSE	HXL	Fri, Jun 11, 2021	61.49	61.94	61.11	61.91
7315	NYSE	HXL	Thu, Jun 10, 2021	62.05	62.17	60.87	61.07
7314	NYSE	HXL	Wed, Jun 9, 2021	62.11	62.11	60.96	61.25
7313	NYSE	HXL	Tue, Jun 8, 2021	61.62	62.50	60.82	62.43
7312	NYSE	HXL	Mon, Jun 7, 2021	60.63	61.38	60.11	61.32
7311	NYSE	HXL	Fri, Jun 4, 2021	60.04	60.63	59.69	60.51
7310	NYSE	HXL	Thu, Jun 3, 2021	59.46	59.99	59.17	59.71
7309	NYSE	HXL	Wed, Jun 2, 2021	60.12	60.35	59.07	59.89
7308	NYSE	HXL	Tue, Jun 1, 2021	60.00	60.73	59.13	60.36
7307	NYSE	HXL	Fri, May 28, 2021	60.00	60.00	58.63	59.46
7306	NYSE	HXL	Thu, May 27, 2021	58.98	60.40	58.75	60.01
7305	NYSE	HXL	Wed, May 26, 2021	54.66	55.91	54.50	55.86
7304	NYSE	HXL	Tue, May 25, 2021	54.89	55.63	54.46	54.52
7303	NYSE	HXL	Mon, May 24, 2021	53.72	54.68	53.16	54.35
7302	NYSE	HXL	Fri, May 21, 2021	53.04	53.89	52.85	53.10
7301	NYSE	HXL	Thu, May 20, 2021	51.82	52.55	51.01	52.36
7300	NYSE	HXL	Wed, May 19, 2021	51.12	51.86	50.45	51.74
7299	NYSE	HXL	Tue, May 18, 2021	52.08	52.87	51.43	51.83
7298	NYSE	HXL	Mon, May 17, 2021	52.01	52.48	51.29	52.05
7297	NYSE	HXL	Fri, May 14, 2021	52.00	52.64	51.35	52.51
7296	NYSE	HXL	Thu, May 13, 2021	50.77	52.43	50.39	51.34
7295	NYSE	HXL	Wed, May 12, 2021	51.54	52.83	50.43	50.53
7294	NYSE	HXL	Tue, May 11, 2021	52.48	53.00	51.18	51.91
7293	NYSE	HXL	Mon, May 10, 2021	54.57	55.18	53.73	53.81
7292	NYSE	HXL	Fri, May 7, 2021	53.82	54.80	52.91	54.44
7291	NYSE	HXL	Thu, May 6, 2021	53.74	54.12	52.12	54.00
7290	NYSE	HXL	Wed, May 5, 2021	54.71	54.57	53.07	53.34
7289	NYSE	HXL	Tue, May 4, 2021	55.88	56.32	54.33	54.93
7288	NYSE	HXL	Mon, May 3, 2021	57.07	57.35	55.82	55.85
7287	NYSE	HXL	Fri, Apr 30, 2021	56.25	56.82	55.28	56.41
7286	NYSE	HXL	Thu, Apr 29, 2021	57.28	57.41	56.00	56.97
7285	NYSE	HXL	Wed, Apr 28, 2021	58.40	58.61	56.39	56.52
7284	NYSE	HXL	Tue, Apr 27, 2021	58.88	60.10	58.80	58.92
7283	NYSE	HXL	Mon, Apr 26, 2021	57.76	58.92	57.51	58.66
7282	NYSE	HXL	Fri, Apr 23, 2021	57.23	58.16	56.90	57.21
7281	NYSE	HXL	Thu, Apr 22, 2021	58.31	58.83	56.90	57.20
7280	NYSE	HXL	Wed, Apr 21, 2021	57.28	58.24	56.36	58.00
7279	NYSE	HXL	Tue, Apr 20, 2021	57.27	57.85	55.55	57.28
7278	NYSE	HXL	Mon, Apr 19, 2021	57.22	57.77	56.34	57.20
7277	NYSE	HXL	Fri, Apr 16, 2021	57.00	57.48	56.40	57.37
7276	NYSE	HXL	Thu, Apr 15, 2021	56.94	57.06	55.38	56.16
7275	NYSE	HXL	Wed, Apr 14, 2021	56.76	57.92	56.29	56.68
7274	NYSE	HXL	Tue, Apr 13, 2021	57.48	57.80	55.76	56.50
7273	NYSE	HXL	Mon, Apr 12, 2021	56.78	58.27	56.28	58.25
7272	NYSE	HXL	Fri, Apr 9, 2021	56.24	56.76	55.50	56.73
7271	NYSE	HXL	Thu, Apr 8, 2021	56.30	56.61	55.63	56.32
7270	NYSE	HXL	Wed, Apr 7, 2021	56.66	56.87	55.70	56.62
7269	NYSE	HXL	Tue, Apr 6, 2021	56.76	57.38	56.05	56.25
7268	NYSE	HXL	Mon, Apr 5, 2021	57.19	57.75	56.57	57.09
7267	NYSE	HXL	Thu, Apr 1, 2021	56.62	56.99	55.31	56.36
7266	NYSE	HXL	Wed, Mar 31, 2021	57.00	57.10	55.41	56.00
7265	NYSE	HXL	Tue, Mar 30, 2021	56.22	57.30	55.73	56.80
7264	NYSE	HXL	Mon, Mar 29, 2021	56.84	57.20	54.65	55.77
7263	NYSE	HXL	Fri, Mar 26, 2021	56.13	57.94	55.80	56.74
7262	NYSE	HXL	Thu, Mar 25, 2021	56.27	59.67	55.51	59.27
7261	NYSE	HXL	Wed, Mar 24, 2021	58.00	60.08	57.18	57.30
7260	NYSE	HXL	Tue, Mar 23, 2021	58.53	59.12	56.34	56.66
7259	NYSE	HXL	Mon, Mar 22, 2021	61.07	61.26	59.05	59.25
7258	NYSE	HXL	Fri, Mar 19, 2021	60.67	61.38	58.76	60.74
7257	NYSE	HXL	Thu, Mar 18, 2021	63.60	64.84	60.35	60.60
7256	NYSE	HXL	Wed, Mar 17, 2021	61.00	64.18	60.61	64.16
7255	NYSE	HXL	Tue, Mar 16, 2021	61.80	62.00	60.01	61.13
7254	NYSE	HXL	Mon, Mar 15, 2021	60.00	61.71	58.98	61.10
7253	NYSE	HXL	Fri, Mar 12, 2021	58.62	59.44	58.29	59.37
7252	NYSE	HXL	Thu, Mar 11, 2021	57.84	58.69	57.06	58.31
7251	NYSE	HXL	Wed, Mar 10, 2021	57.19	58.22	55.78	57.64
7250	NYSE	HXL	Tue, Mar 9, 2021	58.49	58.60	56.42	56.64
7249	NYSE	HXL	Mon, Mar 8, 2021	56.67	58.36	56.27	57.56
7248	NYSE	HXL	Fri, Mar 5, 2021	56.52	56.59	53.48	56.15
7247	NYSE	HXL	Thu, Mar 4, 2021	56.46	57.26	53.81	55.45
7246	NYSE	HXL	Wed, Mar 3, 2021	55.61	57.53	55.58	56.41
7245	NYSE	HXL	Tue, Mar 2, 2021	55.87	56.61	54.79	55.27
7244	NYSE	HXL	Mon, Mar 1, 2021	55.52	56.91	55.32	56.51
7243	NYSE	HXL	Fri, Feb 26, 2021	53.50	54.52	53.06	53.76
7242	NYSE	HXL	Thu, Feb 25, 2021	56.83	57.00	53.91	54.19
7241	NYSE	HXL	Wed, Feb 24, 2021	54.76	57.00	54.52	56.91
7240	NYSE	HXL	Tue, Feb 23, 2021	53.32	54.35	51.83	54.31
7239	NYSE	HXL	Mon, Feb 22, 2021	52.13	54.20	52.13	53.42
7238	NYSE	HXL	Fri, Feb 19, 2021	51.07	52.87	51.00	52.57
7237	NYSE	HXL	Thu, Feb 18, 2021	51.57	51.97	49.96	50.30
7236	NYSE	HXL	Wed, Feb 17, 2021	52.41	52.86	51.23	51.97
7235	NYSE	HXL	Tue, Feb 16, 2021	51.81	52.65	51.39	52.58
7234	NYSE	HXL	Fri, Feb 12, 2021	51.85	52.51	50.98	51.25
7233	NYSE	HXL	Thu, Feb 11, 2021	50.55	52.36	50.13	52.17
7232	NYSE	HXL	Wed, Feb 10, 2021	51.28	51.83	49.94	50.38
7231	NYSE	HXL	Tue, Feb 9, 2021	50.01	51.20	49.26	51.16
7230	NYSE	HXL	Mon, Feb 8, 2021	47.75	50.47	47.75	50.43
7229	NYSE	HXL	Fri, Feb 5, 2021	48.50	48.83	46.97	47.49
7228	NYSE	HXL	Thu, Feb 4, 2021	47.29	48.08	46.92	47.68
7227	NYSE	HXL	Wed, Feb 3, 2021	47.28	47.85	46.44	46.74
7226	NYSE	HXL	Tue, Feb 2, 2021	45.55	46.99	44.62	46.91
7225	NYSE	HXL	Mon, Feb 1, 2021	44.09	44.74	43.02	44.52
7224	NYSE	HXL	Fri, Jan 29, 2021	44.59	45.11	43.11	43.66
7223	NYSE	HXL	Thu, Jan 28, 2021	45.51	46.92	44.64	44.90
7222	NYSE	HXL	Wed, Jan 27, 2021	44.02	45.54	42.91	44.47
7221	NYSE	HXL	Tue, Jan 26, 2021	48.71	50.78	44.90	45.00
7220	NYSE	HXL	Mon, Jan 25, 2021	48.08	48.49	46.41	47.06
7219	NYSE	HXL	Fri, Jan 22, 2021	48.00	48.85	47.61	48.34
7218	NYSE	HXL	Thu, Jan 21, 2021	49.03	50.37	47.60	48.56
7217	NYSE	HXL	Wed, Jan 20, 2021	49.93	50.79	49.83	50.66
7216	NYSE	HXL	Tue, Jan 19, 2021	49.12	50.01	48.69	49.63
7215	NYSE	HXL	Fri, Jan 15, 2021	49.14	49.32	47.70	48.17
7214	NYSE	HXL	Thu, Jan 14, 2021	49.27	50.23	48.84	49.62
7213	NYSE	HXL	Wed, Jan 13, 2021	48.56	48.87	47.66	48.32
7212	NYSE	HXL	Tue, Jan 12, 2021	48.50	49.17	48.06	48.92
7211	NYSE	HXL	Mon, Jan 11, 2021	48.00	48.91	47.79	48.27
7210	NYSE	HXL	Fri, Jan 8, 2021	51.00	51.20	48.30	48.63
7209	NYSE	HXL	Thu, Jan 7, 2021	51.30	51.67	50.42	50.92
7208	NYSE	HXL	Wed, Jan 6, 2021	49.20	51.67	49.20	50.95
7207	NYSE	HXL	Tue, Jan 5, 2021	46.90	49.40	46.58	49.17
7206	NYSE	HXL	Mon, Jan 4, 2021	48.63	48.88	46.17	46.58
7205	NYSE	HXL	Thu, Dec 31, 2020	49.01	49.04	48.31	48.49
7204	NYSE	HXL	Wed, Dec 30, 2020	47.70	49.12	47.36	48.73
7203	NYSE	HXL	Tue, Dec 29, 2020	48.42	48.42	46.94	47.66
7202	NYSE	HXL	Mon, Dec 28, 2020	48.89	49.39	47.51	48.00
7201	NYSE	HXL	Thu, Dec 24, 2020	48.56	49.00	47.49	48.79
7200	NYSE	HXL	Wed, Dec 23, 2020	47.99	49.57	47.62	48.78
7199	NYSE	HXL	Tue, Dec 22, 2020	47.87	48.24	47.04	47.32
7198	NYSE	HXL	Mon, Dec 21, 2020	47.00	48.32	46.51	47.77
7197	NYSE	HXL	Fri, Dec 18, 2020	48.23	49.02	48.02	48.64
7196	NYSE	HXL	Thu, Dec 17, 2020	49.09	49.09	47.66	48.11
7195	NYSE	HXL	Wed, Dec 16, 2020	50.91	50.91	48.87	49.01
7194	NYSE	HXL	Tue, Dec 15, 2020	49.91	50.79	49.28	50.69
7193	NYSE	HXL	Mon, Dec 14, 2020	52.62	52.62	49.74	49.89
7192	NYSE	HXL	Fri, Dec 11, 2020	53.53	53.94	51.20	51.79
7191	NYSE	HXL	Thu, Dec 10, 2020	53.00	54.42	53.00	54.00
7190	NYSE	HXL	Wed, Dec 9, 2020	54.76	54.93	53.04	53.63
7189	NYSE	HXL	Tue, Dec 8, 2020	54.01	55.65	53.57	53.89
7188	NYSE	HXL	Mon, Dec 7, 2020	55.99	56.19	54.31	54.56
7187	NYSE	HXL	Fri, Dec 4, 2020	54.22	56.15	53.50	55.95
7186	NYSE	HXL	Thu, Dec 3, 2020	53.76	57.00	53.47	56.00
7185	NYSE	HXL	Wed, Dec 2, 2020	50.34	53.50	49.66	53.24
7184	NYSE	HXL	Tue, Dec 1, 2020	50.86	51.97	50.36	50.79
7183	NYSE	HXL	Mon, Nov 30, 2020	51.51	51.85	49.40	49.52
7182	NYSE	HXL	Fri, Nov 27, 2020	52.11	52.77	51.79	51.90
7181	NYSE	HXL	Wed, Nov 25, 2020	51.92	52.67	51.18	51.95
7180	NYSE	HXL	Tue, Nov 24, 2020	52.90	53.83	52.45	52.76
7179	NYSE	HXL	Mon, Nov 23, 2020	49.00	51.91	48.36	51.66
7178	NYSE	HXL	Fri, Nov 20, 2020	49.19	49.35	48.15	48.36
7177	NYSE	HXL	Thu, Nov 19, 2020	49.52	50.41	49.08	49.70
7176	NYSE	HXL	Wed, Nov 18, 2020	52.25	53.54	50.04	50.08
7175	NYSE	HXL	Tue, Nov 17, 2020	48.41	52.49	47.90	51.86
7174	NYSE	HXL	Mon, Nov 16, 2020	47.60	49.90	46.52	49.58
7173	NYSE	HXL	Fri, Nov 13, 2020	42.77	45.68	42.56	45.50
7172	NYSE	HXL	Thu, Nov 12, 2020	41.50	42.56	41.00	42.08
7171	NYSE	HXL	Wed, Nov 11, 2020	42.13	46.81	40.07	42.11
7170	NYSE	HXL	Tue, Nov 10, 2020	41.14	42.45	40.65	41.97
7169	NYSE	HXL	Mon, Nov 9, 2020	38.99	42.01	38.99	40.78
7168	NYSE	HXL	Fri, Nov 6, 2020	35.44	35.73	34.65	35.33
7167	NYSE	HXL	Thu, Nov 5, 2020	33.92	35.98	33.91	35.57
7166	NYSE	HXL	Wed, Nov 4, 2020	35.15	35.52	33.16	33.89
7165	NYSE	HXL	Tue, Nov 3, 2020	35.54	35.86	34.52	35.34
7164	NYSE	HXL	Mon, Nov 2, 2020	34.07	34.99	33.21	34.93
7163	NYSE	HXL	Fri, Oct 30, 2020	32.70	33.58	32.43	33.48
7162	NYSE	HXL	Thu, Oct 29, 2020	31.60	33.11	31.35	32.84
7161	NYSE	HXL	Wed, Oct 28, 2020	32.15	33.07	31.57	31.71
7160	NYSE	HXL	Tue, Oct 27, 2020	32.99	33.60	32.77	32.79
7159	NYSE	HXL	Mon, Oct 26, 2020	34.90	34.90	32.91	33.25
7158	NYSE	HXL	Fri, Oct 23, 2020	34.03	35.83	34.00	35.50
7157	NYSE	HXL	Thu, Oct 22, 2020	31.75	33.99	31.32	33.49
7156	NYSE	HXL	Wed, Oct 21, 2020	32.92	33.59	32.01	32.02
7155	NYSE	HXL	Tue, Oct 20, 2020	34.17	35.50	33.70	34.10
7154	NYSE	HXL	Mon, Oct 19, 2020	35.75	36.42	35.06	36.35
7153	NYSE	HXL	Fri, Oct 16, 2020	37.18	37.33	35.51	35.53
7152	NYSE	HXL	Thu, Oct 15, 2020	35.49	36.48	34.77	36.42
7151	NYSE	HXL	Wed, Oct 14, 2020	35.87	36.70	35.56	35.70
7150	NYSE	HXL	Tue, Oct 13, 2020	36.71	36.71	34.89	35.79
7149	NYSE	HXL	Mon, Oct 12, 2020	37.23	37.66	36.61	37.45
7148	NYSE	HXL	Fri, Oct 9, 2020	37.20	37.51	36.30	37.02
7147	NYSE	HXL	Thu, Oct 8, 2020	38.18	38.24	37.10	38.19
7146	NYSE	HXL	Wed, Oct 7, 2020	37.60	38.01	37.53	37.63
7145	NYSE	HXL	Tue, Oct 6, 2020	37.99	38.16	36.63	36.91
7144	NYSE	HXL	Mon, Oct 5, 2020	38.08	38.08	36.82	37.46
7143	NYSE	HXL	Fri, Oct 2, 2020	34.18	37.45	34.18	37.15
7142	NYSE	HXL	Thu, Oct 1, 2020	33.98	35.74	33.95	35.30
7141	NYSE	HXL	Wed, Sep 30, 2020	33.87	34.61	33.03	33.55
7140	NYSE	HXL	Tue, Sep 29, 2020	34.03	34.28	32.80	33.50
7139	NYSE	HXL	Mon, Sep 28, 2020	34.28	35.15	34.21	34.35
7138	NYSE	HXL	Fri, Sep 25, 2020	32.46	33.89	32.46	33.40
7137	NYSE	HXL	Thu, Sep 24, 2020	31.33	33.05	31.04	32.57
7136	NYSE	HXL	Wed, Sep 23, 2020	34.49	35.17	32.50	32.61
7135	NYSE	HXL	Tue, Sep 22, 2020	34.71	35.68	34.08	34.47
7134	NYSE	HXL	Mon, Sep 21, 2020	36.33	36.56	34.48	34.52
7133	NYSE	HXL	Fri, Sep 18, 2020	39.20	39.49	37.20	37.49
7132	NYSE	HXL	Thu, Sep 17, 2020	38.12	39.89	37.41	39.46
7131	NYSE	HXL	Wed, Sep 16, 2020	38.76	40.90	37.82	40.33
7130	NYSE	HXL	Tue, Sep 15, 2020	39.57	40.22	38.41	38.69
7129	NYSE	HXL	Mon, Sep 14, 2020	39.05	40.12	38.85	39.70
7128	NYSE	HXL	Fri, Sep 11, 2020	37.66	38.96	37.25	38.64
7127	NYSE	HXL	Thu, Sep 10, 2020	38.11	38.71	37.24	37.37
7126	NYSE	HXL	Wed, Sep 9, 2020	38.22	38.61	36.40	37.80
7125	NYSE	HXL	Tue, Sep 8, 2020	39.69	39.69	38.11	38.14
7124	NYSE	HXL	Fri, Sep 4, 2020	40.32	40.88	38.98	40.08
7123	NYSE	HXL	Thu, Sep 3, 2020	40.27	41.42	38.77	39.64
7122	NYSE	HXL	Wed, Sep 2, 2020	39.42	40.30	38.52	40.17
7121	NYSE	HXL	Tue, Sep 1, 2020	39.06	39.65	38.67	39.17
7120	NYSE	HXL	Mon, Aug 31, 2020	41.20	41.27	39.25	39.39
7119	NYSE	HXL	Fri, Aug 28, 2020	41.19	41.48	40.52	41.47
7118	NYSE	HXL	Thu, Aug 27, 2020	39.77	40.92	39.43	40.85
7117	NYSE	HXL	Wed, Aug 26, 2020	40.40	40.49	39.26	39.33
7116	NYSE	HXL	Tue, Aug 25, 2020	41.21	41.50	39.82	40.30
7115	NYSE	HXL	Mon, Aug 24, 2020	39.63	41.13	39.01	41.10
7114	NYSE	HXL	Fri, Aug 21, 2020	39.21	39.70	39.18	39.42
7113	NYSE	HXL	Thu, Aug 20, 2020	39.27	39.69	38.67	39.47
7112	NYSE	HXL	Wed, Aug 19, 2020	40.46	41.01	39.90	40.05
7111	NYSE	HXL	Tue, Aug 18, 2020	40.84	41.19	40.22	40.36
7110	NYSE	HXL	Mon, Aug 17, 2020	42.31	42.61	40.05	40.93
7109	NYSE	HXL	Fri, Aug 14, 2020	41.09	42.54	41.01	42.20
7108	NYSE	HXL	Thu, Aug 13, 2020	41.16	42.47	40.77	41.62
7107	NYSE	HXL	Wed, Aug 12, 2020	43.59	44.05	41.30	41.56
7106	NYSE	HXL	Tue, Aug 11, 2020	43.42	44.29	42.82	43.16
7105	NYSE	HXL	Mon, Aug 10, 2020	40.98	42.37	40.86	42.02
7104	NYSE	HXL	Fri, Aug 7, 2020	40.59	40.90	40.28	40.76
7103	NYSE	HXL	Thu, Aug 6, 2020	40.33	40.94	39.58	40.74
7102	NYSE	HXL	Wed, Aug 5, 2020	38.47	40.22	38.19	40.12
7101	NYSE	HXL	Tue, Aug 4, 2020	36.36	37.97	36.36	37.87
7100	NYSE	HXL	Mon, Aug 3, 2020	37.23	38.03	35.77	37.54
7099	NYSE	HXL	Fri, Jul 31, 2020	38.89	39.24	36.85	37.30
7098	NYSE	HXL	Thu, Jul 30, 2020	38.17	39.54	37.20	38.94
7097	NYSE	HXL	Wed, Jul 29, 2020	41.56	41.85	39.52	39.85
7096	NYSE	HXL	Tue, Jul 28, 2020	41.83	43.41	41.38	41.52
7095	NYSE	HXL	Mon, Jul 27, 2020	45.41	46.40	43.97	44.65
7094	NYSE	HXL	Fri, Jul 24, 2020	46.59	46.97	45.40	45.65
7093	NYSE	HXL	Thu, Jul 23, 2020	45.66	46.86	44.97	46.71
7092	NYSE	HXL	Wed, Jul 22, 2020	44.79	46.16	44.62	45.97
7091	NYSE	HXL	Tue, Jul 21, 2020	44.85	45.36	44.32	44.96
7090	NYSE	HXL	Mon, Jul 20, 2020	44.53	44.99	43.61	44.30
7089	NYSE	HXL	Fri, Jul 17, 2020	44.65	45.17	44.01	44.84
7088	NYSE	HXL	Thu, Jul 16, 2020	44.74	44.94	43.52	44.60
7087	NYSE	HXL	Wed, Jul 15, 2020	44.99	45.73	43.93	45.40
7086	NYSE	HXL	Tue, Jul 14, 2020	42.14	43.16	41.18	43.02
7085	NYSE	HXL	Mon, Jul 13, 2020	43.58	44.35	41.60	42.14
7084	NYSE	HXL	Fri, Jul 10, 2020	41.51	43.09	41.05	42.96
7083	NYSE	HXL	Thu, Jul 9, 2020	44.16	44.32	41.47	41.61
7082	NYSE	HXL	Wed, Jul 8, 2020	43.96	44.83	43.19	44.37
7081	NYSE	HXL	Tue, Jul 7, 2020	44.94	45.29	43.54	43.82
7080	NYSE	HXL	Mon, Jul 6, 2020	45.29	45.54	43.78	45.12
7079	NYSE	HXL	Thu, Jul 2, 2020	45.02	46.09	43.50	44.11
7078	NYSE	HXL	Wed, Jul 1, 2020	45.52	46.53	43.41	43.79
7077	NYSE	HXL	Tue, Jun 30, 2020	46.20	46.64	45.09	45.22
7076	NYSE	HXL	Mon, Jun 29, 2020	45.07	47.11	44.08	47.00
7075	NYSE	HXL	Fri, Jun 26, 2020	43.03	44.18	41.15	44.00
7074	NYSE	HXL	Thu, Jun 25, 2020	41.22	43.36	40.95	43.36
7073	NYSE	HXL	Wed, Jun 24, 2020	43.91	44.15	41.64	41.77
7072	NYSE	HXL	Tue, Jun 23, 2020	44.00	45.42	42.67	44.56
7071	NYSE	HXL	Mon, Jun 22, 2020	44.02	44.65	42.84	44.29
7070	NYSE	HXL	Fri, Jun 19, 2020	46.37	46.87	43.93	44.37
7069	NYSE	HXL	Thu, Jun 18, 2020	44.18	46.50	44.09	45.58
7068	NYSE	HXL	Wed, Jun 17, 2020	45.45	46.47	45.11	45.58
7067	NYSE	HXL	Tue, Jun 16, 2020	48.61	49.61	45.50	45.72
7066	NYSE	HXL	Mon, Jun 15, 2020	44.00	48.29	43.51	46.31
7065	NYSE	HXL	Fri, Jun 12, 2020	42.97	43.39	40.13	42.65
7064	NYSE	HXL	Thu, Jun 11, 2020	40.40	42.35	39.74	39.89
7063	NYSE	HXL	Wed, Jun 10, 2020	43.98	45.62	41.88	43.89
7062	NYSE	HXL	Tue, Jun 9, 2020	46.15	46.69	44.19	44.54
7061	NYSE	HXL	Mon, Jun 8, 2020	48.57	49.30	47.33	47.91
7060	NYSE	HXL	Fri, Jun 5, 2020	49.02	53.23	46.23	47.13
7059	NYSE	HXL	Thu, Jun 4, 2020	42.22	44.87	41.62	44.71
7058	NYSE	HXL	Wed, Jun 3, 2020	38.96	43.09	38.96	42.20
7057	NYSE	HXL	Tue, Jun 2, 2020	37.36	38.92	37.31	38.01
7056	NYSE	HXL	Mon, Jun 1, 2020	36.44	37.89	36.44	36.78
7055	NYSE	HXL	Fri, May 29, 2020	34.76	36.57	34.17	36.19
7054	NYSE	HXL	Thu, May 28, 2020	37.57	39.29	35.32	35.59
7053	NYSE	HXL	Wed, May 27, 2020	36.30	36.74	34.64	36.61
7052	NYSE	HXL	Tue, May 26, 2020	32.94	35.27	32.50	34.65
7051	NYSE	HXL	Fri, May 22, 2020	31.16	31.45	29.93	30.84
7050	NYSE	HXL	Thu, May 21, 2020	30.89	32.47	30.57	31.11
7049	NYSE	HXL	Wed, May 20, 2020	29.76	31.34	29.66	30.71
7048	NYSE	HXL	Tue, May 19, 2020	30.40	30.74	29.00	29.28
7047	NYSE	HXL	Mon, May 18, 2020	29.47	30.99	29.38	30.37
7046	NYSE	HXL	Fri, May 15, 2020	27.34	28.38	27.03	27.73
7045	NYSE	HXL	Thu, May 14, 2020	26.07	28.07	24.54	28.06
7044	NYSE	HXL	Wed, May 13, 2020	28.02	28.02	25.51	26.75
7043	NYSE	HXL	Tue, May 12, 2020	29.18	29.86	28.12	28.14
7042	NYSE	HXL	Mon, May 11, 2020	29.21	29.60	28.43	29.03
7041	NYSE	HXL	Fri, May 8, 2020	28.98	30.13	28.98	29.85
7040	NYSE	HXL	Thu, May 7, 2020	27.97	29.70	27.67	28.49
7039	NYSE	HXL	Wed, May 6, 2020	29.55	29.55	27.50	27.67
7038	NYSE	HXL	Tue, May 5, 2020	30.78	31.07	28.73	29.13
7037	NYSE	HXL	Mon, May 4, 2020	30.64	30.99	29.24	30.44
7036	NYSE	HXL	Fri, May 1, 2020	33.81	34.23	31.62	31.79
7035	NYSE	HXL	Thu, Apr 30, 2020	34.04	35.83	33.35	34.59
7034	NYSE	HXL	Wed, Apr 29, 2020	32.42	34.76	32.27	34.72
7033	NYSE	HXL	Tue, Apr 28, 2020	29.70	31.20	28.93	31.08
7032	NYSE	HXL	Mon, Apr 27, 2020	28.40	29.21	27.84	28.65
7031	NYSE	HXL	Fri, Apr 24, 2020	28.97	29.18	26.69	28.27
7030	NYSE	HXL	Thu, Apr 23, 2020	27.54	29.12	27.07	28.74
7029	NYSE	HXL	Wed, Apr 22, 2020	29.33	29.52	27.31	27.50
7028	NYSE	HXL	Tue, Apr 21, 2020	29.51	31.34	28.13	28.57
7027	NYSE	HXL	Mon, Apr 20, 2020	31.19	31.96	30.11	31.03
7026	NYSE	HXL	Fri, Apr 17, 2020	31.75	33.27	31.51	32.31
7025	NYSE	HXL	Thu, Apr 16, 2020	30.85	30.87	28.13	29.43
7024	NYSE	HXL	Wed, Apr 15, 2020	30.00	31.17	28.79	31.03
7023	NYSE	HXL	Tue, Apr 14, 2020	33.01	33.46	30.46	30.99
7022	NYSE	HXL	Mon, Apr 13, 2020	34.98	35.24	31.52	32.37
7021	NYSE	HXL	Thu, Apr 9, 2020	37.96	39.32	34.92	35.42
7020	NYSE	HXL	Wed, Apr 8, 2020	34.76	36.83	34.14	36.38
7019	NYSE	HXL	Tue, Apr 7, 2020	33.74	35.59	31.73	34.01
7018	NYSE	HXL	Mon, Apr 6, 2020	34.27	34.55	30.40	31.29
7017	NYSE	HXL	Fri, Apr 3, 2020	33.09	33.60	30.53	31.59
7016	NYSE	HXL	Thu, Apr 2, 2020	33.22	34.99	32.09	32.74
7015	NYSE	HXL	Wed, Apr 1, 2020	34.88	35.63	33.28	33.61
7014	NYSE	HXL	Tue, Mar 31, 2020	36.32	37.23	35.57	37.19
7013	NYSE	HXL	Mon, Mar 30, 2020	37.92	38.25	35.63	36.16
7012	NYSE	HXL	Fri, Mar 27, 2020	41.75	42.02	38.37	38.49
7011	NYSE	HXL	Thu, Mar 26, 2020	40.65	44.88	40.50	44.19
7010	NYSE	HXL	Wed, Mar 25, 2020	36.72	41.46	33.32	40.26
7009	NYSE	HXL	Tue, Mar 24, 2020	31.36	34.96	31.04	33.63
7008	NYSE	HXL	Mon, Mar 23, 2020	31.63	32.01	28.53	29.51
7007	NYSE	HXL	Fri, Mar 20, 2020	33.20	35.17	31.10	32.01
7006	NYSE	HXL	Thu, Mar 19, 2020	30.87	33.97	28.05	32.55
7005	NYSE	HXL	Wed, Mar 18, 2020	34.60	36.50	30.00	31.32
7004	NYSE	HXL	Tue, Mar 17, 2020	40.52	40.88	35.50	39.21
7003	NYSE	HXL	Mon, Mar 16, 2020	46.05	46.73	38.63	40.11
7002	NYSE	HXL	Fri, Mar 13, 2020	49.91	51.83	45.80	50.72
7001	NYSE	HXL	Thu, Mar 12, 2020	45.38	50.11	44.14	48.48
7000	NYSE	HXL	Wed, Mar 11, 2020	57.19	57.46	52.39	52.80
6999	NYSE	HXL	Tue, Mar 10, 2020	58.48	59.17	56.02	59.03
6998	NYSE	HXL	Mon, Mar 9, 2020	57.73	57.73	54.44	56.28
6997	NYSE	HXL	Fri, Mar 6, 2020	61.41	63.66	60.76	62.32
6996	NYSE	HXL	Thu, Mar 5, 2020	67.53	67.75	62.94	63.38
6995	NYSE	HXL	Wed, Mar 4, 2020	67.70	70.27	66.04	69.44
6994	NYSE	HXL	Tue, Mar 3, 2020	67.48	69.66	65.56	66.81
6993	NYSE	HXL	Mon, Mar 2, 2020	64.63	67.14	63.31	67.11
6992	NYSE	HXL	Fri, Feb 28, 2020	65.07	65.76	62.02	64.63
6991	NYSE	HXL	Thu, Feb 27, 2020	69.23	69.72	66.99	67.37
6990	NYSE	HXL	Wed, Feb 26, 2020	70.36	71.13	70.04	70.38
6989	NYSE	HXL	Tue, Feb 25, 2020	74.07	74.07	69.94	70.15
6988	NYSE	HXL	Mon, Feb 24, 2020	74.03	74.24	72.55	73.88
6987	NYSE	HXL	Fri, Feb 21, 2020	75.94	76.24	75.24	75.84
6986	NYSE	HXL	Thu, Feb 20, 2020	74.57	76.40	74.57	76.30
6985	NYSE	HXL	Wed, Feb 19, 2020	73.87	74.98	73.87	74.73
6984	NYSE	HXL	Tue, Feb 18, 2020	73.88	74.58	73.43	73.84
6983	NYSE	HXL	Fri, Feb 14, 2020	75.04	75.45	73.88	74.12
6982	NYSE	HXL	Thu, Feb 13, 2020	73.92	75.21	73.92	75.11
6981	NYSE	HXL	Wed, Feb 12, 2020	73.54	74.65	72.45	74.33
6980	NYSE	HXL	Tue, Feb 11, 2020	73.88	74.30	73.17	73.22
6979	NYSE	HXL	Mon, Feb 10, 2020	74.06	74.50	73.73	73.74
6978	NYSE	HXL	Fri, Feb 7, 2020	74.63	74.75	73.90	74.24
6977	NYSE	HXL	Thu, Feb 6, 2020	74.61	75.62	74.15	74.74
6976	NYSE	HXL	Wed, Feb 5, 2020	74.89	75.35	72.67	74.59
6975	NYSE	HXL	Tue, Feb 4, 2020	75.83	77.29	74.42	74.66
6974	NYSE	HXL	Mon, Feb 3, 2020	74.55	75.08	73.57	73.80
6973	NYSE	HXL	Fri, Jan 31, 2020	73.80	74.72	72.77	74.22
6972	NYSE	HXL	Thu, Jan 30, 2020	73.14	74.17	72.52	74.16
6971	NYSE	HXL	Wed, Jan 29, 2020	74.28	74.37	73.32	73.65
6970	NYSE	HXL	Tue, Jan 28, 2020	73.54	74.15	72.50	73.75
6969	NYSE	HXL	Mon, Jan 27, 2020	73.22	74.31	72.93	73.63
6968	NYSE	HXL	Fri, Jan 24, 2020	74.91	74.95	73.48	74.22
6967	NYSE	HXL	Thu, Jan 23, 2020	74.55	74.85	73.68	74.45
6966	NYSE	HXL	Wed, Jan 22, 2020	76.68	77.32	74.11	74.49
6965	NYSE	HXL	Tue, Jan 21, 2020	77.55	78.23	75.93	76.93
6964	NYSE	HXL	Fri, Jan 17, 2020	77.86	78.21	77.30	77.75
6963	NYSE	HXL	Thu, Jan 16, 2020	77.09	78.29	76.94	78.18
6962	NYSE	HXL	Wed, Jan 15, 2020	78.24	78.35	76.49	76.86
6961	NYSE	HXL	Tue, Jan 14, 2020	79.71	80.00	77.52	78.15
6960	NYSE	HXL	Mon, Jan 13, 2020	78.68	80.49	78.05	79.89
6959	NYSE	HXL	Fri, Jan 10, 2020	74.01	74.67	72.86	72.91
6958	NYSE	HXL	Thu, Jan 9, 2020	73.78	74.45	73.14	74.30
6957	NYSE	HXL	Wed, Jan 8, 2020	74.44	74.93	73.83	73.97
6956	NYSE	HXL	Tue, Jan 7, 2020	74.87	74.91	73.66	74.68
6955	NYSE	HXL	Mon, Jan 6, 2020	75.47	75.88	74.68	75.36
6954	NYSE	HXL	Fri, Jan 3, 2020	74.81	75.93	74.78	75.76
6953	NYSE	HXL	Thu, Jan 2, 2020	73.73	75.39	73.72	75.35
6952	NYSE	HXL	Tue, Dec 31, 2019	73.81	74.27	73.11	73.31
6951	NYSE	HXL	Mon, Dec 30, 2019	73.70	74.18	73.58	73.82
6950	NYSE	HXL	Fri, Dec 27, 2019	73.73	74.09	73.43	73.78
6949	NYSE	HXL	Thu, Dec 26, 2019	74.00	74.31	73.25	73.64
6948	NYSE	HXL	Tue, Dec 24, 2019	74.78	74.89	73.79	73.94
6947	NYSE	HXL	Mon, Dec 23, 2019	74.00	74.93	73.50	74.46
6946	NYSE	HXL	Fri, Dec 20, 2019	73.85	74.05	72.87	73.74
6945	NYSE	HXL	Thu, Dec 19, 2019	74.28	74.42	73.61	73.80
6944	NYSE	HXL	Wed, Dec 18, 2019	74.81	75.29	73.33	74.00
6943	NYSE	HXL	Tue, Dec 17, 2019	75.61	76.40	72.81	74.49
6942	NYSE	HXL	Mon, Dec 16, 2019	76.50	78.32	75.32	76.73
6941	NYSE	HXL	Fri, Dec 13, 2019	77.46	78.08	76.81	77.32
6940	NYSE	HXL	Thu, Dec 12, 2019	78.54	79.00	77.40	77.53
6939	NYSE	HXL	Wed, Dec 11, 2019	79.53	79.55	78.07	78.75
6938	NYSE	HXL	Tue, Dec 10, 2019	79.10	79.72	78.94	79.49
6937	NYSE	HXL	Mon, Dec 9, 2019	79.79	79.86	79.04	79.26
6936	NYSE	HXL	Fri, Dec 6, 2019	79.95	80.41	79.59	80.03
6935	NYSE	HXL	Thu, Dec 5, 2019	79.72	79.72	78.61	79.37
6934	NYSE	HXL	Wed, Dec 4, 2019	78.72	80.25	78.72	79.44
6933	NYSE	HXL	Tue, Dec 3, 2019	78.07	78.70	77.82	78.57
6932	NYSE	HXL	Mon, Dec 2, 2019	79.67	80.10	78.77	78.78
6931	NYSE	HXL	Fri, Nov 29, 2019	80.26	80.57	79.45	79.63
6930	NYSE	HXL	Wed, Nov 27, 2019	80.12	80.28	79.38	80.23
6929	NYSE	HXL	Tue, Nov 26, 2019	78.83	80.30	78.40	80.29
6928	NYSE	HXL	Mon, Nov 25, 2019	77.63	78.92	77.26	78.73
6927	NYSE	HXL	Fri, Nov 22, 2019	78.16	78.16	77.02	77.42
6926	NYSE	HXL	Thu, Nov 21, 2019	79.47	79.72	77.99	78.12
6925	NYSE	HXL	Wed, Nov 20, 2019	79.15	80.33	79.12	79.53
6924	NYSE	HXL	Tue, Nov 19, 2019	79.77	79.99	79.11	79.26
6923	NYSE	HXL	Mon, Nov 18, 2019	79.81	80.14	79.27	79.56
6922	NYSE	HXL	Fri, Nov 15, 2019	79.64	80.57	79.64	80.02
6921	NYSE	HXL	Thu, Nov 14, 2019	78.10	79.64	78.04	79.48
6920	NYSE	HXL	Wed, Nov 13, 2019	77.73	78.54	77.42	78.23
6919	NYSE	HXL	Tue, Nov 12, 2019	77.56	78.51	77.28	78.02
6918	NYSE	HXL	Mon, Nov 11, 2019	77.01	77.72	76.64	77.45
6917	NYSE	HXL	Fri, Nov 8, 2019	77.00	78.09	76.79	77.45
6916	NYSE	HXL	Thu, Nov 7, 2019	77.77	77.85	76.57	76.88
6915	NYSE	HXL	Wed, Nov 6, 2019	76.61	77.62	76.45	77.35
6914	NYSE	HXL	Tue, Nov 5, 2019	75.41	76.80	75.30	76.58
6913	NYSE	HXL	Mon, Nov 4, 2019	76.02	76.45	75.02	75.34
6912	NYSE	HXL	Fri, Nov 1, 2019	75.33	75.76	74.72	75.62
6911	NYSE	HXL	Thu, Oct 31, 2019	74.49	75.34	73.90	74.62
6910	NYSE	HXL	Wed, Oct 30, 2019	74.36	74.92	73.76	74.56
6909	NYSE	HXL	Tue, Oct 29, 2019	74.06	75.10	74.03	74.09
6908	NYSE	HXL	Mon, Oct 28, 2019	73.82	74.50	73.82	74.14
6907	NYSE	HXL	Fri, Oct 25, 2019	73.88	74.59	73.29	73.72
6906	NYSE	HXL	Thu, Oct 24, 2019	74.47	74.90	74.24	74.45
6905	NYSE	HXL	Wed, Oct 23, 2019	75.12	75.71	73.02	74.15
6904	NYSE	HXL	Tue, Oct 22, 2019	74.00	76.83	72.20	75.59
6903	NYSE	HXL	Mon, Oct 21, 2019	76.18	76.94	74.12	74.76
6902	NYSE	HXL	Fri, Oct 18, 2019	76.53	76.86	75.89	76.17
6901	NYSE	HXL	Thu, Oct 17, 2019	76.33	77.14	75.95	76.72
6900	NYSE	HXL	Wed, Oct 16, 2019	76.38	76.45	74.79	75.99
6899	NYSE	HXL	Tue, Oct 15, 2019	77.55	77.59	76.49	76.77
6898	NYSE	HXL	Mon, Oct 14, 2019	77.14	77.69	76.98	77.40
6897	NYSE	HXL	Fri, Oct 11, 2019	78.04	78.86	77.33	77.56
6896	NYSE	HXL	Thu, Oct 10, 2019	76.80	77.91	76.64	77.26
6895	NYSE	HXL	Wed, Oct 9, 2019	76.63	76.92	76.23	76.67
6894	NYSE	HXL	Tue, Oct 8, 2019	77.03	77.15	75.78	75.96
6893	NYSE	HXL	Mon, Oct 7, 2019	77.72	78.32	77.47	77.80
6892	NYSE	HXL	Fri, Oct 4, 2019	77.47	78.02	77.43	77.98
6891	NYSE	HXL	Thu, Oct 3, 2019	76.49	77.77	75.63	77.48
6890	NYSE	HXL	Wed, Oct 2, 2019	76.17	77.19	74.42	76.15
6889	NYSE	HXL	Tue, Oct 1, 2019	80.00	81.89	75.34	76.90
6888	NYSE	HXL	Mon, Sep 30, 2019	81.21	82.29	80.66	82.13
6887	NYSE	HXL	Fri, Sep 27, 2019	82.28	82.44	80.72	80.91
6886	NYSE	HXL	Thu, Sep 26, 2019	82.94	83.13	81.24	81.96
6885	NYSE	HXL	Wed, Sep 25, 2019	81.52	82.79	81.37	82.67
6884	NYSE	HXL	Tue, Sep 24, 2019	83.50	83.73	80.69	81.46
6883	NYSE	HXL	Mon, Sep 23, 2019	82.63	83.33	82.29	83.02
6882	NYSE	HXL	Fri, Sep 20, 2019	83.84	84.28	82.61	83.00
6881	NYSE	HXL	Thu, Sep 19, 2019	83.52	84.47	83.52	83.83
6880	NYSE	HXL	Wed, Sep 18, 2019	83.43	84.02	82.30	83.42
6879	NYSE	HXL	Tue, Sep 17, 2019	82.55	84.21	82.14	83.43
6878	NYSE	HXL	Mon, Sep 16, 2019	81.50	82.72	81.35	82.39
6877	NYSE	HXL	Fri, Sep 13, 2019	81.91	82.64	81.25	81.78
6876	NYSE	HXL	Thu, Sep 12, 2019	81.58	81.93	80.93	81.31
6875	NYSE	HXL	Wed, Sep 11, 2019	82.21	82.22	80.90	81.49
6874	NYSE	HXL	Tue, Sep 10, 2019	82.97	82.97	81.27	82.26
6873	NYSE	HXL	Mon, Sep 9, 2019	85.40	85.40	82.78	82.93
6872	NYSE	HXL	Fri, Sep 6, 2019	85.33	85.83	84.76	85.20
6871	NYSE	HXL	Thu, Sep 5, 2019	86.00	87.00	85.06	85.33
6870	NYSE	HXL	Wed, Sep 4, 2019	84.45	85.54	84.30	85.01
6869	NYSE	HXL	Tue, Sep 3, 2019	83.53	84.35	83.11	84.21
6868	NYSE	HXL	Fri, Aug 30, 2019	84.26	84.35	83.71	84.15
6867	NYSE	HXL	Thu, Aug 29, 2019	82.95	83.88	82.50	83.71
6866	NYSE	HXL	Wed, Aug 28, 2019	80.84	82.01	80.40	81.87
6865	NYSE	HXL	Tue, Aug 27, 2019	81.39	81.66	80.36	81.21
6864	NYSE	HXL	Mon, Aug 26, 2019	80.82	81.51	79.53	80.95
6863	NYSE	HXL	Fri, Aug 23, 2019	81.73	82.86	79.84	80.12
6862	NYSE	HXL	Thu, Aug 22, 2019	81.89	82.24	81.26	81.92
6861	NYSE	HXL	Wed, Aug 21, 2019	82.16	82.21	81.37	81.75
6860	NYSE	HXL	Tue, Aug 20, 2019	81.25	82.37	80.65	81.32
6859	NYSE	HXL	Mon, Aug 19, 2019	80.70	81.66	80.31	81.49
6858	NYSE	HXL	Fri, Aug 16, 2019	79.44	80.07	77.03	79.80
6857	NYSE	HXL	Thu, Aug 15, 2019	79.25	80.66	79.02	80.49
6856	NYSE	HXL	Wed, Aug 14, 2019	80.21	80.59	78.82	78.82
6855	NYSE	HXL	Tue, Aug 13, 2019	80.21	81.87	79.84	81.43
6854	NYSE	HXL	Mon, Aug 12, 2019	80.90	81.28	79.67	79.90
6853	NYSE	HXL	Fri, Aug 9, 2019	81.38	81.83	80.99	81.32
6852	NYSE	HXL	Thu, Aug 8, 2019	79.87	81.75	79.87	81.38
6851	NYSE	HXL	Wed, Aug 7, 2019	78.04	79.72	77.54	79.43
6850	NYSE	HXL	Tue, Aug 6, 2019	77.68	79.20	77.61	79.01
6849	NYSE	HXL	Mon, Aug 5, 2019	78.42	78.59	76.23	77.01
6848	NYSE	HXL	Fri, Aug 2, 2019	81.01	81.08	79.12	79.77
6847	NYSE	HXL	Thu, Aug 1, 2019	81.68	83.28	81.22	81.29
6846	NYSE	HXL	Wed, Jul 31, 2019	82.94	83.25	81.20	81.59
6845	NYSE	HXL	Tue, Jul 30, 2019	83.04	83.25	82.36	82.92
6844	NYSE	HXL	Mon, Jul 29, 2019	83.75	83.85	83.00	83.26
6843	NYSE	HXL	Fri, Jul 26, 2019	82.99	83.84	82.67	83.42
6842	NYSE	HXL	Thu, Jul 25, 2019	83.57	84.18	82.57	82.90
6841	NYSE	HXL	Wed, Jul 24, 2019	83.69	84.01	81.21	83.57
6840	NYSE	HXL	Tue, Jul 23, 2019	82.22	85.63	82.22	83.68
6839	NYSE	HXL	Mon, Jul 22, 2019	80.32	81.33	79.98	80.60
6838	NYSE	HXL	Fri, Jul 19, 2019	79.77	80.39	79.77	80.18
6837	NYSE	HXL	Thu, Jul 18, 2019	79.70	79.79	79.20	79.77
6836	NYSE	HXL	Wed, Jul 17, 2019	81.00	81.64	79.60	79.74
6835	NYSE	HXL	Tue, Jul 16, 2019	80.84	81.65	80.84	81.15
6834	NYSE	HXL	Mon, Jul 15, 2019	81.25	81.60	80.62	80.87
6833	NYSE	HXL	Fri, Jul 12, 2019	80.75	81.46	80.75	81.36
6832	NYSE	HXL	Thu, Jul 11, 2019	80.48	80.75	79.79	80.55
6831	NYSE	HXL	Wed, Jul 10, 2019	81.08	81.55	80.26	80.36
6830	NYSE	HXL	Tue, Jul 9, 2019	80.37	81.01	80.16	80.88
6829	NYSE	HXL	Mon, Jul 8, 2019	80.84	81.25	80.26	80.37
6828	NYSE	HXL	Fri, Jul 5, 2019	80.80	81.44	80.10	81.39
6827	NYSE	HXL	Wed, Jul 3, 2019	80.77	81.41	80.71	81.25
6826	NYSE	HXL	Tue, Jul 2, 2019	81.46	81.46	80.37	80.73
6825	NYSE	HXL	Mon, Jul 1, 2019	81.66	82.00	80.52	81.28
6824	NYSE	HXL	Fri, Jun 28, 2019	79.53	81.18	79.53	80.88
6823	NYSE	HXL	Thu, Jun 27, 2019	79.49	79.86	79.06	79.50
6822	NYSE	HXL	Wed, Jun 26, 2019	78.90	79.35	78.38	79.06
6821	NYSE	HXL	Tue, Jun 25, 2019	78.00	78.82	77.87	78.66
6820	NYSE	HXL	Mon, Jun 24, 2019	78.71	79.00	77.92	77.98
6819	NYSE	HXL	Fri, Jun 21, 2019	78.24	78.90	77.54	78.50
6818	NYSE	HXL	Thu, Jun 20, 2019	78.78	78.99	77.84	78.47
6817	NYSE	HXL	Wed, Jun 19, 2019	78.92	78.92	77.44	78.00
6816	NYSE	HXL	Tue, Jun 18, 2019	77.09	79.41	76.91	78.93
6815	NYSE	HXL	Mon, Jun 17, 2019	76.91	77.33	75.92	76.68
6814	NYSE	HXL	Fri, Jun 14, 2019	77.50	77.73	76.32	76.80
6813	NYSE	HXL	Thu, Jun 13, 2019	77.60	77.93	76.97	77.87
6812	NYSE	HXL	Wed, Jun 12, 2019	77.21	77.45	76.67	77.31
6811	NYSE	HXL	Tue, Jun 11, 2019	77.79	78.11	76.31	77.12
6810	NYSE	HXL	Mon, Jun 10, 2019	77.59	78.31	77.09	77.54
6809	NYSE	HXL	Fri, Jun 7, 2019	75.91	76.96	75.51	76.89
6808	NYSE	HXL	Thu, Jun 6, 2019	74.90	75.55	74.33	75.44
6807	NYSE	HXL	Wed, Jun 5, 2019	75.00	76.00	74.85	74.95
6806	NYSE	HXL	Tue, Jun 4, 2019	73.99	75.00	73.99	75.00
6805	NYSE	HXL	Mon, Jun 3, 2019	72.57	74.00	72.57	73.49
6804	NYSE	HXL	Fri, May 31, 2019	72.70	73.02	71.92	72.79
6803	NYSE	HXL	Thu, May 30, 2019	73.32	73.77	72.88	73.18
6802	NYSE	HXL	Wed, May 29, 2019	73.32	73.32	72.06	73.16
6801	NYSE	HXL	Tue, May 28, 2019	74.19	74.76	73.37	73.61
6800	NYSE	HXL	Fri, May 24, 2019	74.02	74.68	73.78	74.13
6799	NYSE	HXL	Thu, May 23, 2019	75.00	75.00	72.70	73.34
6798	NYSE	HXL	Wed, May 22, 2019	71.74	74.85	71.74	74.10
6797	NYSE	HXL	Tue, May 21, 2019	70.18	71.52	70.00	71.51
6796	NYSE	HXL	Mon, May 20, 2019	69.95	70.20	69.13	69.56
6795	NYSE	HXL	Fri, May 17, 2019	70.19	70.84	69.83	70.15
6794	NYSE	HXL	Thu, May 16, 2019	70.23	71.12	69.75	70.85
6793	NYSE	HXL	Wed, May 15, 2019	69.10	70.27	68.64	70.13
6792	NYSE	HXL	Tue, May 14, 2019	69.24	70.03	68.89	69.68
6791	NYSE	HXL	Mon, May 13, 2019	69.59	69.68	68.43	69.01
6790	NYSE	HXL	Fri, May 10, 2019	70.14	71.12	69.74	71.11
6789	NYSE	HXL	Thu, May 9, 2019	70.39	70.87	69.43	70.59
6788	NYSE	HXL	Wed, May 8, 2019	70.56	71.26	70.39	70.89
6787	NYSE	HXL	Tue, May 7, 2019	70.88	71.41	70.11	70.57
6786	NYSE	HXL	Mon, May 6, 2019	70.05	72.37	70.05	71.48
6785	NYSE	HXL	Fri, May 3, 2019	71.00	71.70	70.84	71.33
6784	NYSE	HXL	Thu, May 2, 2019	70.10	70.94	70.05	70.77
6783	NYSE	HXL	Wed, May 1, 2019	70.98	71.71	70.47	70.48
6782	NYSE	HXL	Tue, Apr 30, 2019	70.76	71.00	69.91	70.71
6781	NYSE	HXL	Mon, Apr 29, 2019	71.29	71.54	70.74	70.95
6780	NYSE	HXL	Fri, Apr 26, 2019	71.02	71.13	70.30	71.05
6779	NYSE	HXL	Thu, Apr 25, 2019	68.36	71.15	67.36	70.72
6778	NYSE	HXL	Wed, Apr 24, 2019	71.06	72.76	68.48	68.50
6777	NYSE	HXL	Tue, Apr 23, 2019	68.83	69.70	68.34	69.63
6776	NYSE	HXL	Mon, Apr 22, 2019	68.18	68.29	67.84	68.28
6775	NYSE	HXL	Thu, Apr 18, 2019	68.16	68.49	67.80	68.41
6774	NYSE	HXL	Wed, Apr 17, 2019	69.22	69.32	68.06	68.23
6773	NYSE	HXL	Tue, Apr 16, 2019	68.91	69.09	68.65	68.82
6772	NYSE	HXL	Mon, Apr 15, 2019	68.98	69.27	68.38	68.72
6771	NYSE	HXL	Fri, Apr 12, 2019	68.78	69.29	68.59	69.00
6770	NYSE	HXL	Thu, Apr 11, 2019	68.01	68.52	67.80	68.43
6769	NYSE	HXL	Wed, Apr 10, 2019	68.27	68.27	67.45	68.00
6768	NYSE	HXL	Tue, Apr 9, 2019	69.14	69.26	68.15	68.24
6767	NYSE	HXL	Mon, Apr 8, 2019	68.55	69.71	68.21	69.63
6766	NYSE	HXL	Fri, Apr 5, 2019	70.00	70.33	69.95	70.21
6765	NYSE	HXL	Thu, Apr 4, 2019	69.50	70.23	69.50	69.90
6764	NYSE	HXL	Wed, Apr 3, 2019	70.47	70.53	69.25	69.51
6763	NYSE	HXL	Tue, Apr 2, 2019	70.45	70.59	70.09	70.14
6762	NYSE	HXL	Mon, Apr 1, 2019	69.79	70.44	69.37	70.41
6761	NYSE	HXL	Fri, Mar 29, 2019	69.37	69.67	68.98	69.16
6760	NYSE	HXL	Thu, Mar 28, 2019	68.30	69.07	68.12	68.98
6759	NYSE	HXL	Wed, Mar 27, 2019	67.65	68.44	67.65	68.16
6758	NYSE	HXL	Tue, Mar 26, 2019	67.87	68.08	67.23	67.61
6757	NYSE	HXL	Mon, Mar 25, 2019	67.34	68.63	67.15	67.44
6756	NYSE	HXL	Fri, Mar 22, 2019	68.73	68.93	67.43	67.47
6755	NYSE	HXL	Thu, Mar 21, 2019	68.59	69.55	68.39	69.00
6754	NYSE	HXL	Wed, Mar 20, 2019	69.24	69.63	68.86	68.87
6753	NYSE	HXL	Tue, Mar 19, 2019	69.89	70.08	69.19	69.45
6752	NYSE	HXL	Mon, Mar 18, 2019	69.04	70.02	68.71	69.87
6751	NYSE	HXL	Fri, Mar 15, 2019	68.83	69.49	68.29	69.17
6750	NYSE	HXL	Thu, Mar 14, 2019	69.10	69.10	68.18	68.71
6749	NYSE	HXL	Wed, Mar 13, 2019	70.00	70.39	68.83	69.19
6748	NYSE	HXL	Tue, Mar 12, 2019	69.30	70.02	68.80	69.97
6747	NYSE	HXL	Mon, Mar 11, 2019	67.50	69.57	65.61	69.57
6746	NYSE	HXL	Fri, Mar 8, 2019	70.03	70.11	69.22	69.77
6745	NYSE	HXL	Thu, Mar 7, 2019	70.33	70.64	69.48	70.44
6744	NYSE	HXL	Wed, Mar 6, 2019	70.68	71.42	70.41	70.48
6743	NYSE	HXL	Tue, Mar 5, 2019	71.64	72.02	71.18	71.25
6742	NYSE	HXL	Mon, Mar 4, 2019	72.80	72.85	71.34	71.60
6741	NYSE	HXL	Fri, Mar 1, 2019	72.55	72.71	71.79	72.65
6740	NYSE	HXL	Thu, Feb 28, 2019	72.08	72.54	71.92	72.14
6739	NYSE	HXL	Wed, Feb 27, 2019	71.67	72.45	71.44	72.10
6738	NYSE	HXL	Tue, Feb 26, 2019	71.90	72.23	71.46	71.75
6737	NYSE	HXL	Mon, Feb 25, 2019	72.06	72.78	71.05	72.17
6736	NYSE	HXL	Fri, Feb 22, 2019	71.05	71.74	70.89	71.65
6735	NYSE	HXL	Thu, Feb 21, 2019	71.46	71.53	70.64	70.74
6734	NYSE	HXL	Wed, Feb 20, 2019	71.73	71.98	71.26	71.48
6733	NYSE	HXL	Tue, Feb 19, 2019	71.32	71.97	71.11	71.78
6732	NYSE	HXL	Fri, Feb 15, 2019	71.20	71.74	71.12	71.57
6731	NYSE	HXL	Thu, Feb 14, 2019	71.25	71.44	70.61	70.75
6730	NYSE	HXL	Wed, Feb 13, 2019	71.64	71.71	70.72	71.36
6729	NYSE	HXL	Tue, Feb 12, 2019	70.66	71.29	70.65	71.28
6728	NYSE	HXL	Mon, Feb 11, 2019	69.94	70.71	69.80	70.28
6727	NYSE	HXL	Fri, Feb 8, 2019	69.35	70.08	68.96	69.79
6726	NYSE	HXL	Thu, Feb 7, 2019	69.28	69.90	69.12	69.81
6725	NYSE	HXL	Wed, Feb 6, 2019	69.83	70.21	69.56	69.66
6724	NYSE	HXL	Tue, Feb 5, 2019	69.25	69.88	69.01	69.83
6723	NYSE	HXL	Mon, Feb 4, 2019	69.00	69.63	68.64	69.10
6722	NYSE	HXL	Fri, Feb 1, 2019	68.00	69.03	67.69	68.77
6721	NYSE	HXL	Thu, Jan 31, 2019	67.66	68.27	67.40	67.71
6720	NYSE	HXL	Wed, Jan 30, 2019	67.17	68.10	66.18	67.96
6719	NYSE	HXL	Tue, Jan 29, 2019	65.83	66.69	65.56	66.06
6718	NYSE	HXL	Mon, Jan 28, 2019	65.25	65.94	65.24	65.56
6717	NYSE	HXL	Fri, Jan 25, 2019	66.87	66.87	65.02	65.86
6716	NYSE	HXL	Thu, Jan 24, 2019	64.00	67.45	62.77	66.03
6715	NYSE	HXL	Wed, Jan 23, 2019	61.71	62.92	60.84	61.27
6714	NYSE	HXL	Tue, Jan 22, 2019	61.91	62.01	61.20	61.50
6713	NYSE	HXL	Fri, Jan 18, 2019	61.61	62.89	61.31	62.22
6712	NYSE	HXL	Thu, Jan 17, 2019	60.03	61.33	60.02	61.10
6711	NYSE	HXL	Wed, Jan 16, 2019	60.31	60.67	59.93	60.18
6710	NYSE	HXL	Tue, Jan 15, 2019	60.56	60.56	59.66	60.39
6709	NYSE	HXL	Mon, Jan 14, 2019	60.26	60.88	60.01	60.46
6708	NYSE	HXL	Fri, Jan 11, 2019	59.97	60.72	59.69	60.71
6707	NYSE	HXL	Thu, Jan 10, 2019	59.33	60.47	59.25	60.39
6706	NYSE	HXL	Wed, Jan 9, 2019	59.63	60.21	59.44	59.55
6705	NYSE	HXL	Tue, Jan 8, 2019	59.17	59.84	58.74	59.84
6704	NYSE	HXL	Mon, Jan 7, 2019	58.25	58.79	57.92	57.96
6703	NYSE	HXL	Fri, Jan 4, 2019	57.10	58.48	57.10	58.22
6702	NYSE	HXL	Thu, Jan 3, 2019	57.32	57.44	56.09	56.18
6701	NYSE	HXL	Wed, Jan 2, 2019	56.70	57.99	56.51	57.76
6700	NYSE	HXL	Mon, Dec 31, 2018	56.98	57.48	56.76	57.34
6699	NYSE	HXL	Fri, Dec 28, 2018	57.48	57.67	56.37	56.58
6698	NYSE	HXL	Thu, Dec 27, 2018	54.90	57.11	54.90	57.10
6697	NYSE	HXL	Wed, Dec 26, 2018	54.09	55.72	53.50	55.68
6696	NYSE	HXL	Mon, Dec 24, 2018	55.19	55.35	53.67	53.76
6695	NYSE	HXL	Fri, Dec 21, 2018	55.70	56.40	54.85	55.80
6694	NYSE	HXL	Thu, Dec 20, 2018	56.53	57.53	55.05	55.56
6693	NYSE	HXL	Wed, Dec 19, 2018	58.05	58.75	56.54	56.81
6692	NYSE	HXL	Tue, Dec 18, 2018	57.29	58.25	57.24	57.83
6691	NYSE	HXL	Mon, Dec 17, 2018	57.77	58.27	56.60	56.89
6690	NYSE	HXL	Fri, Dec 14, 2018	58.58	59.20	57.95	58.19
6689	NYSE	HXL	Thu, Dec 13, 2018	59.73	60.05	58.90	59.15
6688	NYSE	HXL	Wed, Dec 12, 2018	58.91	60.17	58.75	59.48
6687	NYSE	HXL	Tue, Dec 11, 2018	60.00	60.02	57.27	58.13
6686	NYSE	HXL	Mon, Dec 10, 2018	59.32	59.80	58.68	59.10
6685	NYSE	HXL	Fri, Dec 7, 2018	60.04	61.02	59.19	59.47
6684	NYSE	HXL	Thu, Dec 6, 2018	59.35	60.01	58.54	59.96
6683	NYSE	HXL	Tue, Dec 4, 2018	62.34	62.69	59.95	60.08
6682	NYSE	HXL	Mon, Dec 3, 2018	62.90	63.74	61.32	62.69
6681	NYSE	HXL	Fri, Nov 30, 2018	60.73	61.71	60.56	61.67
6680	NYSE	HXL	Thu, Nov 29, 2018	60.74	61.04	60.34	60.73
6679	NYSE	HXL	Wed, Nov 28, 2018	59.40	60.80	59.00	60.74
6678	NYSE	HXL	Tue, Nov 27, 2018	59.27	59.47	58.74	58.95
6677	NYSE	HXL	Mon, Nov 26, 2018	60.11	60.45	59.32	59.57
6676	NYSE	HXL	Fri, Nov 23, 2018	58.98	60.08	58.79	59.68
6675	NYSE	HXL	Wed, Nov 21, 2018	59.01	59.97	58.44	59.44
6674	NYSE	HXL	Tue, Nov 20, 2018	56.60	58.34	56.34	58.26
6673	NYSE	HXL	Mon, Nov 19, 2018	60.43	60.43	58.76	58.87
6672	NYSE	HXL	Fri, Nov 16, 2018	59.79	60.64	59.51	60.36
6671	NYSE	HXL	Thu, Nov 15, 2018	58.74	60.25	58.74	59.96
6670	NYSE	HXL	Wed, Nov 14, 2018	60.74	60.74	59.13	59.27
6669	NYSE	HXL	Tue, Nov 13, 2018	60.21	61.09	60.05	60.36
6668	NYSE	HXL	Mon, Nov 12, 2018	61.86	61.86	60.49	60.54
6667	NYSE	HXL	Fri, Nov 9, 2018	62.13	62.27	61.42	61.89
6666	NYSE	HXL	Thu, Nov 8, 2018	61.58	62.58	61.40	62.44
6665	NYSE	HXL	Wed, Nov 7, 2018	59.96	61.84	59.74	61.61
6664	NYSE	HXL	Tue, Nov 6, 2018	58.62	59.63	58.62	59.51
6663	NYSE	HXL	Mon, Nov 5, 2018	58.67	59.21	58.33	58.71
6662	NYSE	HXL	Fri, Nov 2, 2018	59.69	60.06	57.98	58.66
6661	NYSE	HXL	Thu, Nov 1, 2018	58.62	59.64	58.62	59.22
6660	NYSE	HXL	Wed, Oct 31, 2018	58.97	59.41	58.48	58.37
6659	NYSE	HXL	Tue, Oct 30, 2018	56.88	58.69	56.46	58.35
6658	NYSE	HXL	Mon, Oct 29, 2018	58.96	59.22	56.49	57.04
6657	NYSE	HXL	Fri, Oct 26, 2018	57.22	59.35	57.22	58.46
6656	NYSE	HXL	Thu, Oct 25, 2018	58.92	59.37	57.77	57.90
6655	NYSE	HXL	Wed, Oct 24, 2018	60.61	61.12	58.19	58.28
6654	NYSE	HXL	Tue, Oct 23, 2018	60.99	61.22	57.26	60.53
6653	NYSE	HXL	Mon, Oct 22, 2018	63.08	63.30	62.17	62.43
6652	NYSE	HXL	Fri, Oct 19, 2018	62.98	63.71	62.70	63.08
6651	NYSE	HXL	Thu, Oct 18, 2018	63.05	63.45	62.49	63.06
6650	NYSE	HXL	Wed, Oct 17, 2018	63.92	64.23	62.88	63.50
6649	NYSE	HXL	Tue, Oct 16, 2018	62.73	63.97	62.04	63.92
6648	NYSE	HXL	Mon, Oct 15, 2018	61.12	62.61	60.95	62.10
6647	NYSE	HXL	Fri, Oct 12, 2018	61.82	63.22	60.66	60.99
6646	NYSE	HXL	Thu, Oct 11, 2018	62.37	63.02	60.80	60.97
6645	NYSE	HXL	Wed, Oct 10, 2018	64.79	64.79	62.37	62.48
6644	NYSE	HXL	Tue, Oct 9, 2018	67.13	67.39	64.73	64.99
6643	NYSE	HXL	Mon, Oct 8, 2018	67.33	67.62	66.71	67.31
6642	NYSE	HXL	Fri, Oct 5, 2018	67.38	68.08	66.39	67.44
6641	NYSE	HXL	Thu, Oct 4, 2018	67.18	67.56	66.70	67.38
6640	NYSE	HXL	Wed, Oct 3, 2018	67.00	68.28	66.79	67.16
6639	NYSE	HXL	Tue, Oct 2, 2018	66.67	67.21	66.53	66.78
6638	NYSE	HXL	Mon, Oct 1, 2018	67.59	70.32	66.36	66.68
6637	NYSE	HXL	Fri, Sep 28, 2018	66.86	67.40	66.53	67.05
6636	NYSE	HXL	Thu, Sep 27, 2018	66.96	67.10	66.61	66.91
6635	NYSE	HXL	Wed, Sep 26, 2018	67.79	67.85	66.80	66.90
6634	NYSE	HXL	Tue, Sep 25, 2018	67.09	67.59	66.82	67.58
6633	NYSE	HXL	Mon, Sep 24, 2018	68.09	68.09	66.29	67.07
6632	NYSE	HXL	Fri, Sep 21, 2018	67.92	68.36	67.87	68.26
6631	NYSE	HXL	Thu, Sep 20, 2018	68.05	68.09	67.50	67.78
6630	NYSE	HXL	Wed, Sep 19, 2018	67.52	68.09	67.39	67.55
6629	NYSE	HXL	Tue, Sep 18, 2018	66.68	68.09	66.54	67.55
6628	NYSE	HXL	Mon, Sep 17, 2018	67.34	67.66	66.43	66.59
6627	NYSE	HXL	Fri, Sep 14, 2018	65.78	67.43	65.78	67.25
6626	NYSE	HXL	Thu, Sep 13, 2018	65.58	66.14	65.50	65.78
6625	NYSE	HXL	Wed, Sep 12, 2018	65.53	65.53	64.52	65.30
6624	NYSE	HXL	Tue, Sep 11, 2018	65.45	65.90	65.23	65.44
6623	NYSE	HXL	Mon, Sep 10, 2018	65.73	66.57	65.56	65.76
6622	NYSE	HXL	Fri, Sep 7, 2018	66.28	66.28	64.93	65.42
6621	NYSE	HXL	Thu, Sep 6, 2018	66.35	66.96	66.24	66.46
6620	NYSE	HXL	Wed, Sep 5, 2018	66.02	66.57	65.76	66.31
6619	NYSE	HXL	Tue, Sep 4, 2018	65.83	66.09	65.22	66.07
6618	NYSE	HXL	Fri, Aug 31, 2018	66.15	66.26	65.69	66.12
6617	NYSE	HXL	Thu, Aug 30, 2018	67.00	67.10	66.07	66.35
6616	NYSE	HXL	Wed, Aug 29, 2018	67.77	67.81	67.09	67.13
6615	NYSE	HXL	Tue, Aug 28, 2018	67.93	68.13	67.32	67.65
6614	NYSE	HXL	Mon, Aug 27, 2018	67.34	68.04	67.25	67.66
6613	NYSE	HXL	Fri, Aug 24, 2018	67.65	67.91	66.84	67.03
6612	NYSE	HXL	Thu, Aug 23, 2018	68.12	68.30	67.53	67.59
6611	NYSE	HXL	Wed, Aug 22, 2018	68.80	68.99	68.11	68.16
6610	NYSE	HXL	Tue, Aug 21, 2018	68.66	69.34	68.66	69.00
6609	NYSE	HXL	Mon, Aug 20, 2018	68.06	68.78	68.00	68.44
6608	NYSE	HXL	Fri, Aug 17, 2018	67.91	68.07	67.71	67.88
6607	NYSE	HXL	Thu, Aug 16, 2018	68.41	69.00	67.58	68.07
6606	NYSE	HXL	Wed, Aug 15, 2018	69.24	69.24	68.16	68.42
6605	NYSE	HXL	Tue, Aug 14, 2018	69.03	69.92	69.03	69.53
6604	NYSE	HXL	Mon, Aug 13, 2018	68.78	69.75	68.51	68.98
6603	NYSE	HXL	Fri, Aug 10, 2018	69.26	69.64	68.44	68.63
6602	NYSE	HXL	Thu, Aug 9, 2018	69.63	70.15	69.30	69.54
6601	NYSE	HXL	Wed, Aug 8, 2018	69.76	70.08	69.13	69.65
6600	NYSE	HXL	Tue, Aug 7, 2018	69.30	70.13	69.27	69.92
6599	NYSE	HXL	Mon, Aug 6, 2018	68.98	69.31	68.61	69.09
6598	NYSE	HXL	Fri, Aug 3, 2018	69.08	69.25	68.85	69.00
6597	NYSE	HXL	Thu, Aug 2, 2018	68.33	69.02	68.14	68.99
6596	NYSE	HXL	Wed, Aug 1, 2018	69.01	69.38	68.39	68.71
6595	NYSE	HXL	Tue, Jul 31, 2018	68.74	69.65	68.74	69.01
6594	NYSE	HXL	Mon, Jul 30, 2018	68.80	69.49	68.36	68.40
6593	NYSE	HXL	Fri, Jul 27, 2018	68.84	69.43	68.34	68.68
6592	NYSE	HXL	Thu, Jul 26, 2018	67.89	69.23	67.81	68.75
6591	NYSE	HXL	Wed, Jul 25, 2018	67.09	68.04	67.00	67.85
6590	NYSE	HXL	Tue, Jul 24, 2018	67.85	68.80	66.20	67.47
6589	NYSE	HXL	Mon, Jul 23, 2018	69.01	69.25	68.10	68.28
6588	NYSE	HXL	Fri, Jul 20, 2018	69.09	69.63	69.03	69.11
6587	NYSE	HXL	Thu, Jul 19, 2018	69.06	69.51	68.49	69.34
6586	NYSE	HXL	Wed, Jul 18, 2018	69.15	69.57	68.37	69.34
6585	NYSE	HXL	Tue, Jul 17, 2018	67.65	69.10	66.38	68.93
6584	NYSE	HXL	Mon, Jul 16, 2018	68.09	68.20	67.33	67.51
6583	NYSE	HXL	Fri, Jul 13, 2018	67.27	67.86	67.02	67.81
6582	NYSE	HXL	Thu, Jul 12, 2018	67.19	67.51	66.86	67.19
6581	NYSE	HXL	Wed, Jul 11, 2018	67.67	67.67	66.62	66.88
6580	NYSE	HXL	Tue, Jul 10, 2018	68.77	69.25	67.97	68.20
6579	NYSE	HXL	Mon, Jul 9, 2018	67.46	69.01	67.20	68.72
6578	NYSE	HXL	Fri, Jul 6, 2018	67.66	67.88	66.98	67.03
6577	NYSE	HXL	Thu, Jul 5, 2018	69.44	69.44	67.59	67.77
6576	NYSE	HXL	Tue, Jul 3, 2018	67.31	67.82	66.90	67.05
6575	NYSE	HXL	Mon, Jul 2, 2018	65.99	66.94	65.67	66.91
6574	NYSE	HXL	Fri, Jun 29, 2018	66.39	67.18	66.25	66.38
6573	NYSE	HXL	Thu, Jun 28, 2018	65.41	66.37	64.96	66.04
6572	NYSE	HXL	Wed, Jun 27, 2018	66.24	67.84	65.22	65.55
6571	NYSE	HXL	Tue, Jun 26, 2018	66.03	66.28	65.46	66.02
6570	NYSE	HXL	Mon, Jun 25, 2018	66.77	66.77	65.51	66.09
6569	NYSE	HXL	Fri, Jun 22, 2018	67.61	67.72	66.92	66.99
6568	NYSE	HXL	Thu, Jun 21, 2018	68.11	68.11	66.76	67.01
6567	NYSE	HXL	Wed, Jun 20, 2018	68.80	68.90	67.75	68.22
6566	NYSE	HXL	Tue, Jun 19, 2018	69.89	69.90	68.50	68.80
6565	NYSE	HXL	Mon, Jun 18, 2018	70.59	71.08	70.45	70.80
6564	NYSE	HXL	Fri, Jun 15, 2018	70.71	71.40	70.17	71.04
6563	NYSE	HXL	Thu, Jun 14, 2018	70.37	71.24	70.37	71.10
6562	NYSE	HXL	Wed, Jun 13, 2018	69.99	70.54	69.56	70.08
6561	NYSE	HXL	Tue, Jun 12, 2018	73.06	73.41	69.38	69.98
6560	NYSE	HXL	Mon, Jun 11, 2018	72.89	73.42	72.73	73.26
6559	NYSE	HXL	Fri, Jun 8, 2018	72.21	73.14	72.06	73.09
6558	NYSE	HXL	Thu, Jun 7, 2018	72.54	72.94	71.95	72.41
6557	NYSE	HXL	Wed, Jun 6, 2018	71.81	72.68	71.54	72.58
6556	NYSE	HXL	Tue, Jun 5, 2018	71.81	71.92	71.17	71.60
6555	NYSE	HXL	Mon, Jun 4, 2018	71.68	72.00	71.50	71.71
6554	NYSE	HXL	Fri, Jun 1, 2018	71.26	71.89	71.19	71.46
6553	NYSE	HXL	Thu, May 31, 2018	71.20	71.48	70.31	70.83
6552	NYSE	HXL	Wed, May 30, 2018	70.87	71.76	70.67	71.28
6551	NYSE	HXL	Tue, May 29, 2018	70.91	71.11	69.91	70.56
6550	NYSE	HXL	Fri, May 25, 2018	71.77	71.93	71.13	71.26
6549	NYSE	HXL	Thu, May 24, 2018	71.22	72.19	71.16	71.87
6548	NYSE	HXL	Wed, May 23, 2018	71.00	71.44	70.66	71.25
6547	NYSE	HXL	Tue, May 22, 2018	72.17	72.34	71.29	71.35
6546	NYSE	HXL	Mon, May 21, 2018	71.68	72.30	71.67	71.97
6545	NYSE	HXL	Fri, May 18, 2018	70.56	71.36	70.48	71.20
6544	NYSE	HXL	Thu, May 17, 2018	69.97	70.87	69.97	70.43
6543	NYSE	HXL	Wed, May 16, 2018	69.80	70.44	69.71	69.89
6542	NYSE	HXL	Tue, May 15, 2018	69.67	70.16	69.56	69.82
6541	NYSE	HXL	Mon, May 14, 2018	69.56	70.17	69.56	69.95
6540	NYSE	HXL	Fri, May 11, 2018	69.39	69.90	69.25	69.64
6539	NYSE	HXL	Thu, May 10, 2018	69.06	69.55	68.95	69.34
6538	NYSE	HXL	Wed, May 9, 2018	68.54	69.44	68.52	69.09
6537	NYSE	HXL	Tue, May 8, 2018	67.46	68.77	67.46	68.44
6536	NYSE	HXL	Mon, May 7, 2018	67.29	68.20	67.02	67.74
6535	NYSE	HXL	Fri, May 4, 2018	65.55	67.29	65.43	66.96
6534	NYSE	HXL	Thu, May 3, 2018	65.34	66.11	64.96	65.82
6533	NYSE	HXL	Wed, May 2, 2018	66.25	66.59	65.68	65.62
6532	NYSE	HXL	Tue, May 1, 2018	66.37	66.58	65.32	66.20
6531	NYSE	HXL	Mon, Apr 30, 2018	66.95	67.36	66.44	66.47
6530	NYSE	HXL	Fri, Apr 27, 2018	66.75	67.10	66.05	66.76
6529	NYSE	HXL	Thu, Apr 26, 2018	66.93	67.43	66.01	66.74
6528	NYSE	HXL	Wed, Apr 25, 2018	67.50	67.52	66.18	66.59
6527	NYSE	HXL	Tue, Apr 24, 2018	68.29	69.44	65.40	67.56
6526	NYSE	HXL	Mon, Apr 23, 2018	65.38	65.56	64.76	65.05
6525	NYSE	HXL	Fri, Apr 20, 2018	65.78	65.84	64.93	65.30
6524	NYSE	HXL	Thu, Apr 19, 2018	65.72	66.32	65.44	65.85
6523	NYSE	HXL	Wed, Apr 18, 2018	65.83	66.22	65.28	65.74
6522	NYSE	HXL	Tue, Apr 17, 2018	65.85	66.01	65.12	65.44
6521	NYSE	HXL	Mon, Apr 16, 2018	65.17	65.57	64.86	65.35
6520	NYSE	HXL	Fri, Apr 13, 2018	65.61	65.66	64.57	64.68
6519	NYSE	HXL	Thu, Apr 12, 2018	65.58	65.90	65.36	65.42
6518	NYSE	HXL	Wed, Apr 11, 2018	64.64	65.64	64.62	65.22
6517	NYSE	HXL	Tue, Apr 10, 2018	65.25	66.22	64.76	64.98
6516	NYSE	HXL	Mon, Apr 9, 2018	65.07	65.57	64.27	64.34
6515	NYSE	HXL	Fri, Apr 6, 2018	65.22	65.79	63.85	64.48
6514	NYSE	HXL	Thu, Apr 5, 2018	65.54	66.05	65.21	65.88
6513	NYSE	HXL	Wed, Apr 4, 2018	63.31	65.17	63.26	65.08
6512	NYSE	HXL	Tue, Apr 3, 2018	63.63	64.76	63.58	64.66
6511	NYSE	HXL	Mon, Apr 2, 2018	64.46	64.59	62.53	63.37
6510	NYSE	HXL	Thu, Mar 29, 2018	64.44	64.98	63.61	64.59
6509	NYSE	HXL	Wed, Mar 28, 2018	64.76	64.85	63.75	64.16
6508	NYSE	HXL	Tue, Mar 27, 2018	66.19	66.19	64.23	64.57
6507	NYSE	HXL	Mon, Mar 26, 2018	65.32	66.35	64.82	66.20
6506	NYSE	HXL	Fri, Mar 23, 2018	64.57	65.70	64.26	64.34
6505	NYSE	HXL	Thu, Mar 22, 2018	66.19	66.32	64.56	64.56
6504	NYSE	HXL	Wed, Mar 21, 2018	67.01	67.73	66.73	66.92
6503	NYSE	HXL	Tue, Mar 20, 2018	66.72	67.59	66.59	66.91
6502	NYSE	HXL	Mon, Mar 19, 2018	66.57	66.75	65.92	66.69
6501	NYSE	HXL	Fri, Mar 16, 2018	67.33	67.72	66.48	66.81
6500	NYSE	HXL	Thu, Mar 15, 2018	67.15	67.62	66.44	67.41
6499	NYSE	HXL	Wed, Mar 14, 2018	68.62	68.62	66.81	67.05
6498	NYSE	HXL	Tue, Mar 13, 2018	68.47	68.75	67.97	68.13
6497	NYSE	HXL	Mon, Mar 12, 2018	69.23	69.52	68.13	68.29
6496	NYSE	HXL	Fri, Mar 9, 2018	68.44	69.27	67.95	69.08
6495	NYSE	HXL	Thu, Mar 8, 2018	68.00	68.12	67.25	68.03
6494	NYSE	HXL	Wed, Mar 7, 2018	66.70	67.95	66.70	67.75
6493	NYSE	HXL	Tue, Mar 6, 2018	66.90	67.50	66.70	67.29
6492	NYSE	HXL	Mon, Mar 5, 2018	65.39	67.06	65.39	66.86
6491	NYSE	HXL	Fri, Mar 2, 2018	65.38	66.11	64.73	65.91
6490	NYSE	HXL	Thu, Mar 1, 2018	67.42	67.42	65.23	65.84
6489	NYSE	HXL	Wed, Feb 28, 2018	67.44	68.21	67.20	67.28
6488	NYSE	HXL	Tue, Feb 27, 2018	67.74	68.26	67.32	67.32
6487	NYSE	HXL	Mon, Feb 26, 2018	67.62	67.74	66.63	67.63
6486	NYSE	HXL	Fri, Feb 23, 2018	66.67	67.38	66.50	67.38
6485	NYSE	HXL	Thu, Feb 22, 2018	67.63	67.63	66.17	66.39
6484	NYSE	HXL	Wed, Feb 21, 2018	67.05	67.88	66.91	67.22
6483	NYSE	HXL	Tue, Feb 20, 2018	67.85	68.16	66.90	67.06
6482	NYSE	HXL	Fri, Feb 16, 2018	67.89	68.41	67.54	68.10
6481	NYSE	HXL	Thu, Feb 15, 2018	67.33	68.27	66.88	68.24
6480	NYSE	HXL	Wed, Feb 14, 2018	65.18	67.02	65.00	66.78
6479	NYSE	HXL	Tue, Feb 13, 2018	64.35	65.59	64.31	65.40
6478	NYSE	HXL	Mon, Feb 12, 2018	64.06	64.97	63.39	64.51
6477	NYSE	HXL	Fri, Feb 9, 2018	63.89	64.16	61.86	63.42
6476	NYSE	HXL	Thu, Feb 8, 2018	65.20	65.20	63.23	63.23
6475	NYSE	HXL	Wed, Feb 7, 2018	64.37	65.79	64.22	64.74
6474	NYSE	HXL	Tue, Feb 6, 2018	62.65	64.93	61.69	64.52
6473	NYSE	HXL	Mon, Feb 5, 2018	66.50	67.11	63.34	63.99
6472	NYSE	HXL	Fri, Feb 2, 2018	68.29	68.33	67.15	67.38
6471	NYSE	HXL	Thu, Feb 1, 2018	68.18	68.86	67.85	68.70
6470	NYSE	HXL	Wed, Jan 31, 2018	68.00	68.93	67.98	68.35
6469	NYSE	HXL	Tue, Jan 30, 2018	67.71	68.36	66.95	67.55
6468	NYSE	HXL	Mon, Jan 29, 2018	67.56	69.05	67.45	68.15
6467	NYSE	HXL	Fri, Jan 26, 2018	66.51	67.97	65.31	67.62
6466	NYSE	HXL	Thu, Jan 25, 2018	66.68	69.27	64.97	66.37
6465	NYSE	HXL	Wed, Jan 24, 2018	65.03	65.71	64.97	65.30
6464	NYSE	HXL	Tue, Jan 23, 2018	65.02	65.25	64.71	65.00
6463	NYSE	HXL	Mon, Jan 22, 2018	64.95	65.20	64.36	65.10
6462	NYSE	HXL	Fri, Jan 19, 2018	64.98	65.34	64.59	65.17
6461	NYSE	HXL	Thu, Jan 18, 2018	64.75	64.89	64.40	64.68
6460	NYSE	HXL	Wed, Jan 17, 2018	64.03	64.94	63.93	64.75
6459	NYSE	HXL	Tue, Jan 16, 2018	64.65	65.32	63.74	63.81
6458	NYSE	HXL	Fri, Jan 12, 2018	64.11	65.01	63.87	64.60
6457	NYSE	HXL	Thu, Jan 11, 2018	62.81	64.15	62.37	64.05
6456	NYSE	HXL	Wed, Jan 10, 2018	62.81	62.85	62.20	62.47
6455	NYSE	HXL	Tue, Jan 9, 2018	64.33	64.33	63.03	63.10
6454	NYSE	HXL	Mon, Jan 8, 2018	63.07	64.28	62.75	64.23
6453	NYSE	HXL	Fri, Jan 5, 2018	63.42	63.42	62.38	63.02
6452	NYSE	HXL	Thu, Jan 4, 2018	62.93	63.23	62.70	63.05
6451	NYSE	HXL	Wed, Jan 3, 2018	61.89	62.69	61.64	62.50
6450	NYSE	HXL	Tue, Jan 2, 2018	62.22	62.46	60.99	61.67
6449	NYSE	HXL	Fri, Dec 29, 2017	62.39	62.47	61.84	61.85
6448	NYSE	HXL	Thu, Dec 28, 2017	62.31	62.46	61.99	62.24
6447	NYSE	HXL	Wed, Dec 27, 2017	62.04	62.43	61.87	62.19
6446	NYSE	HXL	Tue, Dec 26, 2017	62.58	62.91	62.01	62.07
6445	NYSE	HXL	Fri, Dec 22, 2017	62.32	62.59	61.88	62.46
6444	NYSE	HXL	Thu, Dec 21, 2017	61.66	62.36	61.41	62.33
6443	NYSE	HXL	Wed, Dec 20, 2017	61.77	61.77	61.26	61.37
6442	NYSE	HXL	Tue, Dec 19, 2017	61.96	62.23	61.56	61.57
6441	NYSE	HXL	Mon, Dec 18, 2017	62.68	62.76	61.81	62.16
6440	NYSE	HXL	Fri, Dec 15, 2017	61.30	62.14	61.26	61.92
6439	NYSE	HXL	Thu, Dec 14, 2017	61.22	61.67	61.01	61.04
6438	NYSE	HXL	Wed, Dec 13, 2017	60.91	61.91	60.83	61.20
6437	NYSE	HXL	Tue, Dec 12, 2017	59.33	62.02	58.78	60.98
6436	NYSE	HXL	Mon, Dec 11, 2017	60.44	60.63	59.18	59.34
6435	NYSE	HXL	Fri, Dec 8, 2017	60.98	60.98	60.13	60.50
6434	NYSE	HXL	Thu, Dec 7, 2017	60.74	60.98	60.29	60.72
6433	NYSE	HXL	Wed, Dec 6, 2017	60.00	60.99	59.97	60.57
6432	NYSE	HXL	Tue, Dec 5, 2017	60.71	60.84	59.74	59.78
6431	NYSE	HXL	Mon, Dec 4, 2017	61.92	62.29	60.65	60.68
6430	NYSE	HXL	Fri, Dec 1, 2017	61.99	62.04	60.12	61.22
6429	NYSE	HXL	Thu, Nov 30, 2017	61.79	62.34	61.50	62.00
6428	NYSE	HXL	Wed, Nov 29, 2017	61.56	61.90	61.50	61.67
6427	NYSE	HXL	Tue, Nov 28, 2017	61.30	61.66	60.82	61.63
6426	NYSE	HXL	Mon, Nov 27, 2017	60.45	61.25	60.36	60.92
6425	NYSE	HXL	Fri, Nov 24, 2017	60.41	60.64	60.12	60.30
6424	NYSE	HXL	Wed, Nov 22, 2017	60.24	60.49	60.15	60.25
6423	NYSE	HXL	Tue, Nov 21, 2017	60.16	60.74	60.00	60.26
6422	NYSE	HXL	Mon, Nov 20, 2017	59.38	60.13	59.38	60.11
6421	NYSE	HXL	Fri, Nov 17, 2017	59.74	59.82	59.14	59.15
6420	NYSE	HXL	Thu, Nov 16, 2017	59.58	60.66	59.45	59.82
6419	NYSE	HXL	Wed, Nov 15, 2017	59.82	59.92	59.30	59.53
6418	NYSE	HXL	Tue, Nov 14, 2017	59.87	60.19	59.62	60.05
6417	NYSE	HXL	Mon, Nov 13, 2017	60.33	61.23	60.00	60.25
6416	NYSE	HXL	Fri, Nov 10, 2017	60.50	60.84	60.17	60.42
6415	NYSE	HXL	Thu, Nov 9, 2017	61.18	61.59	60.60	60.76
6414	NYSE	HXL	Wed, Nov 8, 2017	61.58	61.65	60.90	61.19
6413	NYSE	HXL	Tue, Nov 7, 2017	61.76	62.02	61.09	61.45
6412	NYSE	HXL	Mon, Nov 6, 2017	61.18	61.96	60.50	61.79
6411	NYSE	HXL	Fri, Nov 3, 2017	62.37	62.91	61.47	61.55
6410	NYSE	HXL	Thu, Nov 2, 2017	61.60	62.82	61.33	62.66
6409	NYSE	HXL	Wed, Nov 1, 2017	61.23	61.88	60.69	61.62
6408	NYSE	HXL	Tue, Oct 31, 2017	61.20	61.35	60.69	60.69
6407	NYSE	HXL	Mon, Oct 30, 2017	61.12	61.49	60.94	60.85
6406	NYSE	HXL	Fri, Oct 27, 2017	62.13	62.23	61.10	61.21
6405	NYSE	HXL	Thu, Oct 26, 2017	62.01	62.44	61.29	62.04
6404	NYSE	HXL	Wed, Oct 25, 2017	62.40	62.51	61.22	62.00
6403	NYSE	HXL	Tue, Oct 24, 2017	62.77	63.36	62.34	62.43
6402	NYSE	HXL	Mon, Oct 23, 2017	63.74	63.93	62.83	62.90
6401	NYSE	HXL	Fri, Oct 20, 2017	61.88	63.82	61.67	63.76
6400	NYSE	HXL	Thu, Oct 19, 2017	58.74	61.88	58.12	61.39
6399	NYSE	HXL	Wed, Oct 18, 2017	58.82	59.02	58.43	58.94
6398	NYSE	HXL	Tue, Oct 17, 2017	59.03	59.55	58.43	58.55
6397	NYSE	HXL	Mon, Oct 16, 2017	59.90	60.00	59.20	59.39
6396	NYSE	HXL	Fri, Oct 13, 2017	60.37	60.41	59.54	59.72
6395	NYSE	HXL	Thu, Oct 12, 2017	59.30	60.13	59.12	60.11
6394	NYSE	HXL	Wed, Oct 11, 2017	59.60	59.72	59.21	59.30
6393	NYSE	HXL	Tue, Oct 10, 2017	59.61	59.84	59.32	59.54
6392	NYSE	HXL	Mon, Oct 9, 2017	59.28	59.60	59.07	59.47
6391	NYSE	HXL	Fri, Oct 6, 2017	58.84	59.32	58.60	59.28
6390	NYSE	HXL	Thu, Oct 5, 2017	58.95	59.20	58.65	58.86
6389	NYSE	HXL	Wed, Oct 4, 2017	58.22	58.93	58.04	58.92
6388	NYSE	HXL	Tue, Oct 3, 2017	58.53	58.88	58.13	58.23
6387	NYSE	HXL	Mon, Oct 2, 2017	57.59	58.55	57.43	58.49
6386	NYSE	HXL	Fri, Sep 29, 2017	57.17	57.88	57.06	57.42
6385	NYSE	HXL	Thu, Sep 28, 2017	57.50	57.85	57.14	57.18
6384	NYSE	HXL	Wed, Sep 27, 2017	57.45	57.89	57.30	57.56
6383	NYSE	HXL	Tue, Sep 26, 2017	57.42	57.50	57.08	57.25
6382	NYSE	HXL	Mon, Sep 25, 2017	57.85	57.89	57.17	57.29
6381	NYSE	HXL	Fri, Sep 22, 2017	58.00	58.24	57.73	57.92
6380	NYSE	HXL	Thu, Sep 21, 2017	57.55	58.08	57.33	57.92
6379	NYSE	HXL	Wed, Sep 20, 2017	56.84	57.55	56.68	57.53
6378	NYSE	HXL	Tue, Sep 19, 2017	56.00	56.87	55.87	56.78
6377	NYSE	HXL	Mon, Sep 18, 2017	55.00	55.97	54.93	55.96
6376	NYSE	HXL	Fri, Sep 15, 2017	54.37	54.98	54.17	54.92
6375	NYSE	HXL	Thu, Sep 14, 2017	54.40	54.44	54.09	54.36
6374	NYSE	HXL	Wed, Sep 13, 2017	54.05	54.57	53.97	54.49
6373	NYSE	HXL	Tue, Sep 12, 2017	54.00	54.20	53.91	54.15
6372	NYSE	HXL	Mon, Sep 11, 2017	53.53	53.97	53.29	53.95
6371	NYSE	HXL	Fri, Sep 8, 2017	52.69	53.36	52.47	53.32
6370	NYSE	HXL	Thu, Sep 7, 2017	52.83	52.93	52.19	52.80
6369	NYSE	HXL	Wed, Sep 6, 2017	53.67	53.67	52.76	52.83
6368	NYSE	HXL	Tue, Sep 5, 2017	53.58	54.12	53.22	53.45
6367	NYSE	HXL	Fri, Sep 1, 2017	53.89	54.12	53.68	53.75
6366	NYSE	HXL	Thu, Aug 31, 2017	53.61	53.89	53.49	53.77
6365	NYSE	HXL	Wed, Aug 30, 2017	53.12	53.49	52.60	53.48
6364	NYSE	HXL	Tue, Aug 29, 2017	52.42	53.14	52.26	53.05
6363	NYSE	HXL	Mon, Aug 28, 2017	52.81	52.81	52.26	52.60
6362	NYSE	HXL	Fri, Aug 25, 2017	52.79	52.92	52.39	52.69
6361	NYSE	HXL	Thu, Aug 24, 2017	52.96	52.99	52.46	52.53
6360	NYSE	HXL	Wed, Aug 23, 2017	52.64	53.02	52.47	52.77
6359	NYSE	HXL	Tue, Aug 22, 2017	52.87	53.08	52.55	52.86
6358	NYSE	HXL	Mon, Aug 21, 2017	52.39	52.82	52.27	52.71
6357	NYSE	HXL	Fri, Aug 18, 2017	52.11	52.42	51.92	52.37
6356	NYSE	HXL	Thu, Aug 17, 2017	53.07	53.42	52.31	52.34
6355	NYSE	HXL	Wed, Aug 16, 2017	53.43	53.65	53.20	53.25
6354	NYSE	HXL	Tue, Aug 15, 2017	53.28	53.40	53.01	53.25
6353	NYSE	HXL	Mon, Aug 14, 2017	52.95	53.39	52.86	53.03
6352	NYSE	HXL	Fri, Aug 11, 2017	52.70	52.99	52.36	52.53
6351	NYSE	HXL	Thu, Aug 10, 2017	53.00	53.28	52.79	52.87
6350	NYSE	HXL	Wed, Aug 9, 2017	53.07	53.42	53.06	53.42
6349	NYSE	HXL	Tue, Aug 8, 2017	53.15	53.58	53.02	53.23
6348	NYSE	HXL	Mon, Aug 7, 2017	52.98	53.36	52.82	53.25
6347	NYSE	HXL	Fri, Aug 4, 2017	52.42	52.75	52.34	52.75
6346	NYSE	HXL	Thu, Aug 3, 2017	52.26	52.45	51.92	52.28
6345	NYSE	HXL	Wed, Aug 2, 2017	51.49	52.34	51.21	52.22
6344	NYSE	HXL	Tue, Aug 1, 2017	51.24	51.97	51.14	51.51
6343	NYSE	HXL	Mon, Jul 31, 2017	51.66	51.82	50.89	51.05
6342	NYSE	HXL	Fri, Jul 28, 2017	51.01	51.91	50.92	51.88
6341	NYSE	HXL	Thu, Jul 27, 2017	51.35	51.49	50.50	51.04
6340	NYSE	HXL	Wed, Jul 26, 2017	51.70	51.74	50.59	51.24
6339	NYSE	HXL	Tue, Jul 25, 2017	53.52	53.99	51.58	52.19
6338	NYSE	HXL	Mon, Jul 24, 2017	54.75	54.89	54.35	54.56
6337	NYSE	HXL	Fri, Jul 21, 2017	54.43	54.85	54.19	54.71
6336	NYSE	HXL	Thu, Jul 20, 2017	54.67	54.74	54.24	54.49
6335	NYSE	HXL	Wed, Jul 19, 2017	54.50	54.73	54.33	54.48
6334	NYSE	HXL	Tue, Jul 18, 2017	54.31	54.89	53.87	54.17
6333	NYSE	HXL	Mon, Jul 17, 2017	54.38	54.43	54.17	54.25
6332	NYSE	HXL	Fri, Jul 14, 2017	54.25	54.60	54.00	54.36
6331	NYSE	HXL	Thu, Jul 13, 2017	54.47	54.47	53.98	54.20
6330	NYSE	HXL	Wed, Jul 12, 2017	54.40	54.65	54.10	54.26
6329	NYSE	HXL	Tue, Jul 11, 2017	53.69	54.22	53.43	54.10
6328	NYSE	HXL	Mon, Jul 10, 2017	53.83	54.15	53.46	53.76
6327	NYSE	HXL	Fri, Jul 7, 2017	53.59	53.91	53.41	53.83
6326	NYSE	HXL	Thu, Jul 6, 2017	53.63	54.14	53.12	53.45
6325	NYSE	HXL	Wed, Jul 5, 2017	53.24	53.94	53.01	53.78
6324	NYSE	HXL	Mon, Jul 3, 2017	52.94	53.58	52.87	53.18
6323	NYSE	HXL	Fri, Jun 30, 2017	52.67	53.25	52.48	52.79
6322	NYSE	HXL	Thu, Jun 29, 2017	53.00	53.00	51.98	52.32
6321	NYSE	HXL	Wed, Jun 28, 2017	52.26	53.06	51.75	52.98
6320	NYSE	HXL	Tue, Jun 27, 2017	51.38	52.27	51.20	52.02
6319	NYSE	HXL	Mon, Jun 26, 2017	51.70	51.97	51.29	51.45
6318	NYSE	HXL	Fri, Jun 23, 2017	51.25	51.68	51.04	51.59
6317	NYSE	HXL	Thu, Jun 22, 2017	52.00	52.23	51.22	51.31
6316	NYSE	HXL	Wed, Jun 21, 2017	52.03	52.16	51.57	51.71
6315	NYSE	HXL	Tue, Jun 20, 2017	51.94	52.19	51.77	51.79
6314	NYSE	HXL	Mon, Jun 19, 2017	51.87	52.37	51.66	52.15
6313	NYSE	HXL	Fri, Jun 16, 2017	52.34	52.41	51.40	51.49
6312	NYSE	HXL	Thu, Jun 15, 2017	51.46	52.25	51.46	52.21
6311	NYSE	HXL	Wed, Jun 14, 2017	51.62	51.83	51.36	51.76
6310	NYSE	HXL	Tue, Jun 13, 2017	51.37	51.87	51.12	51.52
6309	NYSE	HXL	Mon, Jun 12, 2017	51.87	52.01	51.18	51.47
6308	NYSE	HXL	Fri, Jun 9, 2017	51.49	52.07	51.49	51.83
6307	NYSE	HXL	Thu, Jun 8, 2017	50.76	51.41	50.47	51.39
6306	NYSE	HXL	Wed, Jun 7, 2017	51.23	51.36	50.72	50.94
6305	NYSE	HXL	Tue, Jun 6, 2017	51.11	51.64	50.99	51.27
6304	NYSE	HXL	Mon, Jun 5, 2017	52.14	52.44	51.10	51.41
6303	NYSE	HXL	Fri, Jun 2, 2017	52.01	52.56	51.89	52.17
6302	NYSE	HXL	Thu, Jun 1, 2017	51.63	52.88	51.38	52.01
6301	NYSE	HXL	Wed, May 31, 2017	50.41	51.50	50.22	51.43
6300	NYSE	HXL	Tue, May 30, 2017	50.58	50.66	49.96	50.25
6299	NYSE	HXL	Fri, May 26, 2017	51.10	51.28	50.35	50.66
6298	NYSE	HXL	Thu, May 25, 2017	51.13	51.26	50.82	51.16
6297	NYSE	HXL	Wed, May 24, 2017	50.33	50.90	50.20	50.83
6296	NYSE	HXL	Tue, May 23, 2017	50.46	50.58	49.95	50.31
6295	NYSE	HXL	Mon, May 22, 2017	50.60	51.49	50.38	50.47
6294	NYSE	HXL	Fri, May 19, 2017	50.19	50.59	49.99	50.21
6293	NYSE	HXL	Thu, May 18, 2017	49.66	50.13	49.45	50.04
6292	NYSE	HXL	Wed, May 17, 2017	49.29	50.19	49.20	49.76
6291	NYSE	HXL	Tue, May 16, 2017	50.31	50.42	49.81	49.90
6290	NYSE	HXL	Mon, May 15, 2017	50.01	50.50	49.88	50.11
6289	NYSE	HXL	Fri, May 12, 2017	50.01	50.19	49.66	50.00
6288	NYSE	HXL	Thu, May 11, 2017	49.74	50.26	49.47	50.18
6287	NYSE	HXL	Wed, May 10, 2017	50.13	50.43	49.77	50.01
6286	NYSE	HXL	Tue, May 9, 2017	50.47	50.58	50.11	50.21
6285	NYSE	HXL	Mon, May 8, 2017	50.65	51.06	50.04	50.46
6284	NYSE	HXL	Fri, May 5, 2017	50.79	50.85	50.43	50.60
6283	NYSE	HXL	Thu, May 4, 2017	50.83	51.04	50.56	50.67
6282	NYSE	HXL	Wed, May 3, 2017	51.23	51.26	50.52	50.90
6281	NYSE	HXL	Tue, May 2, 2017	51.01	51.45	50.69	51.24
6280	NYSE	HXL	Mon, May 1, 2017	51.77	51.97	51.08	51.13
6279	NYSE	HXL	Fri, Apr 28, 2017	52.36	52.74	51.71	51.75
6278	NYSE	HXL	Thu, Apr 27, 2017	52.07	52.54	51.82	52.37
6277	NYSE	HXL	Wed, Apr 26, 2017	52.14	52.36	51.96	51.98
6276	NYSE	HXL	Tue, Apr 25, 2017	52.32	52.65	52.06	52.18
6275	NYSE	HXL	Mon, Apr 24, 2017	51.89	52.23	51.58	52.10
6274	NYSE	HXL	Fri, Apr 21, 2017	51.60	51.94	51.24	51.41
6273	NYSE	HXL	Thu, Apr 20, 2017	50.22	52.14	49.62	51.66
6272	NYSE	HXL	Wed, Apr 19, 2017	53.05	53.44	52.67	52.79
6271	NYSE	HXL	Tue, Apr 18, 2017	52.89	53.12	52.57	52.90
6270	NYSE	HXL	Mon, Apr 17, 2017	52.94	53.28	52.58	53.25
6269	NYSE	HXL	Thu, Apr 13, 2017	53.07	53.35	52.60	52.70
6268	NYSE	HXL	Wed, Apr 12, 2017	54.15	54.19	53.15	53.26
6267	NYSE	HXL	Tue, Apr 11, 2017	54.26	54.37	53.99	54.27
6266	NYSE	HXL	Mon, Apr 10, 2017	54.25	54.92	54.25	54.42
6265	NYSE	HXL	Fri, Apr 7, 2017	54.54	54.57	54.10	54.20
6264	NYSE	HXL	Thu, Apr 6, 2017	53.90	54.55	53.66	54.40
6263	NYSE	HXL	Wed, Apr 5, 2017	54.78	54.93	53.76	53.82
6262	NYSE	HXL	Tue, Apr 4, 2017	54.25	54.50	54.13	54.49
6261	NYSE	HXL	Mon, Apr 3, 2017	54.55	54.71	53.99	54.24
6260	NYSE	HXL	Fri, Mar 31, 2017	54.38	54.74	54.26	54.55
6259	NYSE	HXL	Thu, Mar 30, 2017	53.77	54.48	53.60	54.44
6258	NYSE	HXL	Wed, Mar 29, 2017	53.68	53.92	53.42	53.79
6257	NYSE	HXL	Tue, Mar 28, 2017	53.05	53.84	52.78	53.65
6256	NYSE	HXL	Mon, Mar 27, 2017	52.29	53.16	51.92	53.03
6255	NYSE	HXL	Fri, Mar 24, 2017	53.21	53.55	52.68	52.89
6254	NYSE	HXL	Thu, Mar 23, 2017	52.86	53.47	52.56	53.16
6253	NYSE	HXL	Wed, Mar 22, 2017	52.73	53.04	52.49	52.96
6252	NYSE	HXL	Tue, Mar 21, 2017	53.98	53.98	52.73	52.76
6251	NYSE	HXL	Mon, Mar 20, 2017	53.98	54.13	53.67	53.88
6250	NYSE	HXL	Fri, Mar 17, 2017	53.98	54.27	53.64	53.99
6249	NYSE	HXL	Thu, Mar 16, 2017	53.95	54.46	53.75	53.92
6248	NYSE	HXL	Wed, Mar 15, 2017	53.82	53.92	53.45	53.82
6247	NYSE	HXL	Tue, Mar 14, 2017	53.96	53.96	53.19	53.62
6246	NYSE	HXL	Mon, Mar 13, 2017	53.58	54.08	53.48	54.07
6245	NYSE	HXL	Fri, Mar 10, 2017	54.09	54.20	53.38	53.61
6244	NYSE	HXL	Thu, Mar 9, 2017	54.20	54.57	53.73	53.99
6243	NYSE	HXL	Wed, Mar 8, 2017	54.55	54.69	54.18	54.22
6242	NYSE	HXL	Tue, Mar 7, 2017	54.34	54.90	54.34	54.48
6241	NYSE	HXL	Mon, Mar 6, 2017	54.74	54.93	54.47	54.63
6240	NYSE	HXL	Fri, Mar 3, 2017	54.85	55.17	54.53	55.10
6239	NYSE	HXL	Thu, Mar 2, 2017	55.40	55.62	54.85	54.94
6238	NYSE	HXL	Wed, Mar 1, 2017	55.50	55.91	55.37	55.63
6237	NYSE	HXL	Tue, Feb 28, 2017	55.20	55.31	54.86	54.98
6236	NYSE	HXL	Mon, Feb 27, 2017	54.44	55.32	54.17	55.13
6235	NYSE	HXL	Fri, Feb 24, 2017	53.42	54.26	53.28	54.26
6234	NYSE	HXL	Thu, Feb 23, 2017	53.87	54.00	53.51	53.82
6233	NYSE	HXL	Wed, Feb 22, 2017	53.71	53.90	53.60	53.74
6232	NYSE	HXL	Tue, Feb 21, 2017	53.47	53.97	53.45	53.86
6231	NYSE	HXL	Fri, Feb 17, 2017	53.16	53.44	52.97	53.42
6230	NYSE	HXL	Thu, Feb 16, 2017	53.25	53.30	52.87	53.28
6229	NYSE	HXL	Wed, Feb 15, 2017	52.85	53.12	52.64	53.08
6228	NYSE	HXL	Tue, Feb 14, 2017	52.53	52.82	52.20	52.79
6227	NYSE	HXL	Mon, Feb 13, 2017	52.41	52.91	52.36	52.52
6226	NYSE	HXL	Fri, Feb 10, 2017	51.84	52.91	51.58	52.29
6225	NYSE	HXL	Thu, Feb 9, 2017	51.25	51.71	51.00	51.17
6224	NYSE	HXL	Wed, Feb 8, 2017	51.46	51.48	50.78	51.12
6223	NYSE	HXL	Tue, Feb 7, 2017	51.71	52.19	51.37	51.59
6222	NYSE	HXL	Mon, Feb 6, 2017	51.75	52.46	51.54	51.63
6221	NYSE	HXL	Fri, Feb 3, 2017	50.74	51.11	50.43	51.04
6220	NYSE	HXL	Thu, Feb 2, 2017	50.64	50.82	50.24	50.50
6219	NYSE	HXL	Wed, Feb 1, 2017	51.87	51.97	50.62	50.91
6218	NYSE	HXL	Tue, Jan 31, 2017	50.21	51.38	50.17	51.35
6217	NYSE	HXL	Mon, Jan 30, 2017	50.13	50.71	49.81	50.50
6216	NYSE	HXL	Fri, Jan 27, 2017	50.85	51.27	50.09	50.47
6215	NYSE	HXL	Thu, Jan 26, 2017	50.65	51.90	50.01	50.85
6214	NYSE	HXL	Wed, Jan 25, 2017	51.42	51.42	50.66	50.94
6213	NYSE	HXL	Tue, Jan 24, 2017	50.49	51.27	50.49	50.99
6212	NYSE	HXL	Mon, Jan 23, 2017	50.83	51.00	50.19	50.50
6211	NYSE	HXL	Fri, Jan 20, 2017	51.50	51.55	50.73	51.02
6210	NYSE	HXL	Thu, Jan 19, 2017	51.07	51.44	50.85	51.39
6209	NYSE	HXL	Wed, Jan 18, 2017	50.52	50.86	50.22	50.82
6208	NYSE	HXL	Tue, Jan 17, 2017	51.06	51.10	50.35	50.45
6207	NYSE	HXL	Fri, Jan 13, 2017	50.71	51.32	50.70	51.07
6206	NYSE	HXL	Thu, Jan 12, 2017	50.64	50.75	49.77	50.32
6205	NYSE	HXL	Wed, Jan 11, 2017	50.77	51.00	50.29	50.67
6204	NYSE	HXL	Tue, Jan 10, 2017	50.70	51.16	50.70	50.86
6203	NYSE	HXL	Mon, Jan 9, 2017	51.00	51.05	50.47	50.48
6202	NYSE	HXL	Fri, Jan 6, 2017	51.29	51.53	51.04	51.09
6201	NYSE	HXL	Thu, Jan 5, 2017	52.34	52.46	51.06	51.29
6200	NYSE	HXL	Wed, Jan 4, 2017	52.43	52.94	52.26	52.42
6199	NYSE	HXL	Tue, Jan 3, 2017	51.51	52.39	51.51	52.07
6198	NYSE	HXL	Fri, Dec 30, 2016	52.00	52.00	51.28	51.44
6197	NYSE	HXL	Thu, Dec 29, 2016	51.79	52.18	51.51	51.70
6196	NYSE	HXL	Wed, Dec 28, 2016	52.48	52.67	51.69	51.72
6195	NYSE	HXL	Tue, Dec 27, 2016	52.08	52.56	52.08	52.49
6194	NYSE	HXL	Fri, Dec 23, 2016	51.96	52.29	51.72	52.03
6193	NYSE	HXL	Thu, Dec 22, 2016	51.58	52.04	51.58	51.94
6192	NYSE	HXL	Wed, Dec 21, 2016	52.02	52.33	51.54	51.75
6191	NYSE	HXL	Tue, Dec 20, 2016	51.51	51.90	51.29	51.88
6190	NYSE	HXL	Mon, Dec 19, 2016	50.47	51.44	50.36	51.35
6189	NYSE	HXL	Fri, Dec 16, 2016	51.35	51.56	50.54	50.59
6188	NYSE	HXL	Thu, Dec 15, 2016	51.26	51.87	51.20	51.23
6187	NYSE	HXL	Wed, Dec 14, 2016	51.92	52.49	51.36	51.38
6186	NYSE	HXL	Tue, Dec 13, 2016	51.22	52.51	51.21	52.14
6185	NYSE	HXL	Mon, Dec 12, 2016	52.74	52.82	52.07	52.20
6184	NYSE	HXL	Fri, Dec 9, 2016	53.60	53.72	53.29	53.45
6183	NYSE	HXL	Thu, Dec 8, 2016	55.11	55.11	53.59	53.60
6182	NYSE	HXL	Wed, Dec 7, 2016	53.71	55.04	53.53	54.97
6181	NYSE	HXL	Tue, Dec 6, 2016	53.28	53.78	52.69	53.71
6180	NYSE	HXL	Mon, Dec 5, 2016	52.00	53.53	51.99	53.44
6179	NYSE	HXL	Fri, Dec 2, 2016	51.68	51.88	51.25	51.76
6178	NYSE	HXL	Thu, Dec 1, 2016	51.75	51.89	51.08	51.68
6177	NYSE	HXL	Wed, Nov 30, 2016	51.36	51.99	51.36	51.72
6176	NYSE	HXL	Tue, Nov 29, 2016	51.31	51.82	51.15	51.56
6175	NYSE	HXL	Mon, Nov 28, 2016	51.19	51.57	51.03	51.43
6174	NYSE	HXL	Fri, Nov 25, 2016	51.27	51.50	50.98	51.47
6173	NYSE	HXL	Wed, Nov 23, 2016	49.88	51.37	49.75	51.29
6172	NYSE	HXL	Tue, Nov 22, 2016	49.40	50.12	49.35	50.04
6171	NYSE	HXL	Mon, Nov 21, 2016	48.72	49.31	48.56	49.24
6170	NYSE	HXL	Fri, Nov 18, 2016	48.31	48.72	48.10	48.51
6169	NYSE	HXL	Thu, Nov 17, 2016	48.38	48.39	47.98	48.16
6168	NYSE	HXL	Wed, Nov 16, 2016	48.75	48.78	48.14	48.31
6167	NYSE	HXL	Tue, Nov 15, 2016	48.00	48.98	47.73	48.98
6166	NYSE	HXL	Mon, Nov 14, 2016	47.76	48.39	47.76	48.02
6165	NYSE	HXL	Fri, Nov 11, 2016	46.95	47.62	46.95	47.54
6164	NYSE	HXL	Thu, Nov 10, 2016	48.12	48.23	46.92	47.17
6163	NYSE	HXL	Wed, Nov 9, 2016	45.92	48.05	45.44	47.73
6162	NYSE	HXL	Tue, Nov 8, 2016	46.00	46.41	45.57	46.27
6161	NYSE	HXL	Mon, Nov 7, 2016	46.25	46.44	45.81	46.13
6160	NYSE	HXL	Fri, Nov 4, 2016	45.39	45.90	44.72	45.62
6159	NYSE	HXL	Thu, Nov 3, 2016	44.91	45.57	44.64	45.41
6158	NYSE	HXL	Wed, Nov 2, 2016	44.90	45.29	44.61	44.77
6157	NYSE	HXL	Tue, Nov 1, 2016	45.75	45.81	44.78	44.91
6156	NYSE	HXL	Mon, Oct 31, 2016	45.13	45.58	45.01	45.49
6155	NYSE	HXL	Fri, Oct 28, 2016	45.02	45.76	44.96	45.05
6154	NYSE	HXL	Thu, Oct 27, 2016	45.45	45.54	44.89	45.00
6153	NYSE	HXL	Wed, Oct 26, 2016	44.75	45.47	44.75	45.33
6152	NYSE	HXL	Tue, Oct 25, 2016	44.46	45.06	44.38	44.94
6151	NYSE	HXL	Mon, Oct 24, 2016	44.24	44.85	44.04	44.53
6150	NYSE	HXL	Fri, Oct 21, 2016	43.55	44.20	43.21	43.66
6149	NYSE	HXL	Thu, Oct 20, 2016	46.09	46.10	44.00	44.06
6148	NYSE	HXL	Wed, Oct 19, 2016	42.65	42.95	42.50	42.52
6147	NYSE	HXL	Tue, Oct 18, 2016	42.46	42.69	41.91	42.52
6146	NYSE	HXL	Mon, Oct 17, 2016	42.24	42.47	41.99	42.04
6145	NYSE	HXL	Fri, Oct 14, 2016	42.43	42.73	42.08	42.20
6144	NYSE	HXL	Thu, Oct 13, 2016	41.76	42.29	41.03	42.14
6143	NYSE	HXL	Wed, Oct 12, 2016	42.43	42.64	42.11	42.28
6142	NYSE	HXL	Tue, Oct 11, 2016	43.28	43.30	42.10	42.46
6141	NYSE	HXL	Mon, Oct 10, 2016	43.62	44.09	43.46	43.50
6140	NYSE	HXL	Fri, Oct 7, 2016	44.31	44.65	43.36	43.42
6139	NYSE	HXL	Thu, Oct 6, 2016	44.74	44.89	44.47	44.81
6138	NYSE	HXL	Wed, Oct 5, 2016	44.34	44.92	44.23	44.79
6137	NYSE	HXL	Tue, Oct 4, 2016	44.12	44.49	43.98	44.09
6136	NYSE	HXL	Mon, Oct 3, 2016	44.21	44.43	43.87	43.97
6135	NYSE	HXL	Fri, Sep 30, 2016	43.60	44.54	43.31	44.30
6134	NYSE	HXL	Thu, Sep 29, 2016	43.78	44.02	43.20	43.35
6133	NYSE	HXL	Wed, Sep 28, 2016	43.70	44.09	43.39	43.93
6132	NYSE	HXL	Tue, Sep 27, 2016	43.26	43.85	43.11	43.67
6131	NYSE	HXL	Mon, Sep 26, 2016	43.36	43.70	43.08	43.32
6130	NYSE	HXL	Fri, Sep 23, 2016	43.36	43.66	43.17	43.51
6129	NYSE	HXL	Thu, Sep 22, 2016	43.28	44.01	43.28	43.68
6128	NYSE	HXL	Wed, Sep 21, 2016	42.84	43.17	42.62	43.08
6127	NYSE	HXL	Tue, Sep 20, 2016	43.25	43.25	42.68	42.74
6126	NYSE	HXL	Mon, Sep 19, 2016	42.97	43.40	42.80	42.96
6125	NYSE	HXL	Fri, Sep 16, 2016	43.58	43.71	42.84	42.89
6124	NYSE	HXL	Thu, Sep 15, 2016	43.18	43.89	43.03	43.84
6123	NYSE	HXL	Wed, Sep 14, 2016	43.91	44.25	43.09	43.19
6122	NYSE	HXL	Tue, Sep 13, 2016	44.73	44.86	43.98	44.17
6121	NYSE	HXL	Mon, Sep 12, 2016	43.88	45.24	43.62	45.04
6120	NYSE	HXL	Fri, Sep 9, 2016	45.00	45.13	44.04	44.06
6119	NYSE	HXL	Thu, Sep 8, 2016	45.50	45.72	45.35	45.47
6118	NYSE	HXL	Wed, Sep 7, 2016	45.04	45.76	45.01	45.68
6117	NYSE	HXL	Tue, Sep 6, 2016	45.42	45.50	45.00	45.12
6116	NYSE	HXL	Fri, Sep 2, 2016	45.12	45.51	45.01	45.47
6115	NYSE	HXL	Thu, Sep 1, 2016	44.76	44.92	44.19	44.84
6114	NYSE	HXL	Wed, Aug 31, 2016	45.37	45.51	44.77	44.85
6113	NYSE	HXL	Tue, Aug 30, 2016	45.57	45.66	45.40	45.54
6112	NYSE	HXL	Mon, Aug 29, 2016	45.23	45.90	45.23	45.60
6111	NYSE	HXL	Fri, Aug 26, 2016	45.23	45.66	44.94	45.25
6110	NYSE	HXL	Thu, Aug 25, 2016	44.92	45.23	44.80	45.19
6109	NYSE	HXL	Wed, Aug 24, 2016	45.06	45.26	44.88	44.95
6108	NYSE	HXL	Tue, Aug 23, 2016	44.90	45.29	44.87	45.22
6107	NYSE	HXL	Mon, Aug 22, 2016	44.98	45.13	44.67	44.89
6106	NYSE	HXL	Fri, Aug 19, 2016	44.91	45.32	44.88	45.16
6105	NYSE	HXL	Thu, Aug 18, 2016	44.93	45.18	44.82	45.12
6104	NYSE	HXL	Wed, Aug 17, 2016	44.67	44.83	44.45	44.82
6103	NYSE	HXL	Tue, Aug 16, 2016	44.90	45.01	44.53	44.57
6102	NYSE	HXL	Mon, Aug 15, 2016	44.41	45.28	44.41	45.05
6101	NYSE	HXL	Fri, Aug 12, 2016	44.24	44.66	44.03	44.52
6100	NYSE	HXL	Thu, Aug 11, 2016	44.11	44.56	43.93	44.22
6099	NYSE	HXL	Wed, Aug 10, 2016	44.09	44.11	43.67	43.99
6098	NYSE	HXL	Tue, Aug 9, 2016	44.40	44.67	43.82	44.22
6097	NYSE	HXL	Mon, Aug 8, 2016	44.40	44.55	44.20	44.32
6096	NYSE	HXL	Fri, Aug 5, 2016	44.07	44.55	43.94	44.38
6095	NYSE	HXL	Thu, Aug 4, 2016	43.99	44.37	43.41	43.90
6094	NYSE	HXL	Wed, Aug 3, 2016	43.07	44.12	43.01	43.99
6093	NYSE	HXL	Tue, Aug 2, 2016	43.67	43.89	43.07	43.11
6092	NYSE	HXL	Mon, Aug 1, 2016	42.96	43.97	42.91	43.72
6091	NYSE	HXL	Fri, Jul 29, 2016	42.48	43.21	42.01	43.06
6090	NYSE	HXL	Thu, Jul 28, 2016	43.62	43.62	42.86	43.28
6089	NYSE	HXL	Wed, Jul 27, 2016	44.18	44.50	43.42	43.63
6088	NYSE	HXL	Tue, Jul 26, 2016	43.96	44.39	43.86	44.05
6087	NYSE	HXL	Mon, Jul 25, 2016	44.20	44.54	43.85	43.94
6086	NYSE	HXL	Fri, Jul 22, 2016	44.60	44.77	43.88	44.25
6085	NYSE	HXL	Thu, Jul 21, 2016	44.72	46.45	44.26	44.84
6084	NYSE	HXL	Wed, Jul 20, 2016	42.16	42.86	41.92	42.75
6083	NYSE	HXL	Tue, Jul 19, 2016	41.35	42.45	41.35	42.10
6082	NYSE	HXL	Mon, Jul 18, 2016	42.27	42.43	41.48	41.51
6081	NYSE	HXL	Fri, Jul 15, 2016	42.59	42.74	42.20	42.26
6080	NYSE	HXL	Thu, Jul 14, 2016	42.11	42.63	41.99	42.41
6079	NYSE	HXL	Wed, Jul 13, 2016	42.17	42.35	41.49	41.92
6078	NYSE	HXL	Tue, Jul 12, 2016	42.40	42.79	42.03	42.21
6077	NYSE	HXL	Mon, Jul 11, 2016	41.92	42.37	41.79	42.04
6076	NYSE	HXL	Fri, Jul 8, 2016	41.20	41.99	41.20	41.88
6075	NYSE	HXL	Thu, Jul 7, 2016	40.60	41.18	40.59	40.82
6074	NYSE	HXL	Wed, Jul 6, 2016	41.09	41.24	40.41	40.94
6073	NYSE	HXL	Tue, Jul 5, 2016	41.27	41.52	40.87	41.16
6072	NYSE	HXL	Fri, Jul 1, 2016	41.65	42.06	41.48	41.67
6071	NYSE	HXL	Thu, Jun 30, 2016	40.16	41.72	40.16	41.64
6070	NYSE	HXL	Wed, Jun 29, 2016	39.92	40.42	39.68	40.16
6069	NYSE	HXL	Tue, Jun 28, 2016	39.65	39.65	38.98	39.55
6068	NYSE	HXL	Mon, Jun 27, 2016	41.17	41.17	38.87	39.15
6067	NYSE	HXL	Fri, Jun 24, 2016	41.41	41.81	41.10	41.33
6066	NYSE	HXL	Thu, Jun 23, 2016	42.83	43.71	42.57	42.97
6065	NYSE	HXL	Wed, Jun 22, 2016	42.21	42.65	42.17	42.45
6064	NYSE	HXL	Tue, Jun 21, 2016	42.44	42.59	42.17	42.17
6063	NYSE	HXL	Mon, Jun 20, 2016	42.31	42.76	42.21	42.26
6062	NYSE	HXL	Fri, Jun 17, 2016	41.67	41.79	41.41	41.77
6061	NYSE	HXL	Thu, Jun 16, 2016	41.87	41.90	41.29	41.72
6060	NYSE	HXL	Wed, Jun 15, 2016	42.30	42.77	42.02	42.05
6059	NYSE	HXL	Tue, Jun 14, 2016	42.06	42.51	41.82	42.17
6058	NYSE	HXL	Mon, Jun 13, 2016	42.62	42.90	42.07	42.09
6057	NYSE	HXL	Fri, Jun 10, 2016	43.64	44.02	42.99	43.05
6056	NYSE	HXL	Thu, Jun 9, 2016	43.93	44.34	43.87	43.96
6055	NYSE	HXL	Wed, Jun 8, 2016	44.63	44.69	44.21	44.26
6054	NYSE	HXL	Tue, Jun 7, 2016	44.12	44.80	44.12	44.55
6053	NYSE	HXL	Mon, Jun 6, 2016	43.75	44.12	43.41	43.98
6052	NYSE	HXL	Fri, Jun 3, 2016	43.98	44.34	43.16	43.67
6051	NYSE	HXL	Thu, Jun 2, 2016	43.71	44.06	43.41	44.06
6050	NYSE	HXL	Wed, Jun 1, 2016	43.42	43.84	43.08	43.79
6049	NYSE	HXL	Tue, May 31, 2016	44.22	44.34	43.48	43.67
6048	NYSE	HXL	Fri, May 27, 2016	43.70	44.06	43.64	44.06
6047	NYSE	HXL	Thu, May 26, 2016	43.88	44.03	43.60	43.69
6046	NYSE	HXL	Wed, May 25, 2016	43.67	43.87	43.39	43.79
6045	NYSE	HXL	Tue, May 24, 2016	43.48	43.93	40.46	43.51
6044	NYSE	HXL	Mon, May 23, 2016	43.85	43.85	43.34	43.35
6043	NYSE	HXL	Fri, May 20, 2016	43.57	43.93	43.57	43.88
6042	NYSE	HXL	Thu, May 19, 2016	44.07	44.21	42.84	43.46
6041	NYSE	HXL	Wed, May 18, 2016	44.71	44.89	43.98	44.21
6040	NYSE	HXL	Tue, May 17, 2016	44.61	45.04	44.36	44.87
6039	NYSE	HXL	Mon, May 16, 2016	44.34	44.91	44.06	44.74
6038	NYSE	HXL	Fri, May 13, 2016	44.63	44.98	44.10	44.28
6037	NYSE	HXL	Thu, May 12, 2016	44.70	45.08	44.54	44.81
6036	NYSE	HXL	Wed, May 11, 2016	44.94	45.00	44.40	44.50
6035	NYSE	HXL	Tue, May 10, 2016	44.20	45.00	44.03	44.89
6034	NYSE	HXL	Mon, May 9, 2016	44.16	44.39	43.99	44.04
6033	NYSE	HXL	Fri, May 6, 2016	44.00	44.43	43.92	44.24
6032	NYSE	HXL	Thu, May 5, 2016	44.56	44.60	44.03	44.08
6031	NYSE	HXL	Wed, May 4, 2016	44.66	45.24	44.18	44.38
6030	NYSE	HXL	Tue, May 3, 2016	44.65	44.98	44.05	44.94
6029	NYSE	HXL	Mon, May 2, 2016	45.23	45.65	44.76	44.94
6028	NYSE	HXL	Fri, Apr 29, 2016	46.02	46.38	44.93	45.16
6027	NYSE	HXL	Thu, Apr 28, 2016	46.07	46.44	45.78	46.14
6026	NYSE	HXL	Wed, Apr 27, 2016	45.90	46.37	45.57	46.26
6025	NYSE	HXL	Tue, Apr 26, 2016	44.88	45.83	44.66	45.77
6024	NYSE	HXL	Mon, Apr 25, 2016	45.04	45.48	44.46	44.77
6023	NYSE	HXL	Fri, Apr 22, 2016	45.33	45.66	44.69	45.15
6022	NYSE	HXL	Thu, Apr 21, 2016	47.22	47.22	45.09	45.40
6021	NYSE	HXL	Wed, Apr 20, 2016	44.94	45.76	44.78	45.38
6020	NYSE	HXL	Tue, Apr 19, 2016	45.99	45.99	44.83	45.08
6019	NYSE	HXL	Mon, Apr 18, 2016	45.54	45.83	45.21	45.79
6018	NYSE	HXL	Fri, Apr 15, 2016	44.93	45.70	44.85	45.65
6017	NYSE	HXL	Thu, Apr 14, 2016	45.23	45.49	44.65	45.15
6016	NYSE	HXL	Wed, Apr 13, 2016	44.08	45.27	44.01	45.15
6015	NYSE	HXL	Tue, Apr 12, 2016	43.61	44.06	43.43	43.69
6014	NYSE	HXL	Mon, Apr 11, 2016	43.91	44.25	43.53	43.64
6013	NYSE	HXL	Fri, Apr 8, 2016	43.97	44.31	43.63	43.90
6012	NYSE	HXL	Thu, Apr 7, 2016	43.45	43.94	43.31	43.44
6011	NYSE	HXL	Wed, Apr 6, 2016	42.39	43.34	42.12	43.31
6010	NYSE	HXL	Tue, Apr 5, 2016	42.77	42.77	42.77	42.29
6009	NYSE	HXL	Mon, Apr 4, 2016	43.36	43.45	42.62	42.77
6008	NYSE	HXL	Fri, Apr 1, 2016	43.25	43.66	42.55	43.30
6007	NYSE	HXL	Thu, Mar 31, 2016	43.85	44.33	43.38	43.71
6006	NYSE	HXL	Wed, Mar 30, 2016	44.44	44.62	43.91	44.04
6005	NYSE	HXL	Tue, Mar 29, 2016	43.38	44.15	42.72	44.09
6004	NYSE	HXL	Mon, Mar 28, 2016	44.08	44.08	43.48	43.67
6003	NYSE	HXL	Thu, Mar 24, 2016	44.20	44.20	44.20	44.06
6002	NYSE	HXL	Wed, Mar 23, 2016	44.70	44.83	44.18	44.20
6001	NYSE	HXL	Tue, Mar 22, 2016	44.33	45.17	44.11	44.74
6000	NYSE	HXL	Mon, Mar 21, 2016	44.25	44.57	44.00	44.50
5999	NYSE	HXL	Fri, Mar 18, 2016	44.35	44.90	44.35	44.53
5998	NYSE	HXL	Thu, Mar 17, 2016	43.76	44.41	43.46	44.17
5997	NYSE	HXL	Wed, Mar 16, 2016	43.50	44.21	43.24	43.89
5996	NYSE	HXL	Tue, Mar 15, 2016	44.04	44.04	44.04	43.57
5995	NYSE	HXL	Mon, Mar 14, 2016	44.10	44.16	43.50	43.70
5994	NYSE	HXL	Fri, Mar 11, 2016	44.02	44.02	44.02	44.35
5993	NYSE	HXL	Thu, Mar 10, 2016	43.56	43.56	43.56	44.02
5992	NYSE	HXL	Wed, Mar 9, 2016	42.83	43.81	42.67	43.56
5991	NYSE	HXL	Tue, Mar 8, 2016	42.79	42.96	42.41	42.46
5990	NYSE	HXL	Mon, Mar 7, 2016	42.67	43.05	42.48	43.00
5989	NYSE	HXL	Fri, Mar 4, 2016	42.43	42.43	42.43	42.98
5988	NYSE	HXL	Thu, Mar 3, 2016	42.40	42.40	42.40	42.43
5987	NYSE	HXL	Wed, Mar 2, 2016	41.98	42.43	41.88	42.40
5986	NYSE	HXL	Tue, Mar 1, 2016	41.76	42.24	41.20	42.06
5985	NYSE	HXL	Mon, Feb 29, 2016	41.83	41.91	41.10	41.33
5984	NYSE	HXL	Fri, Feb 26, 2016	41.71	41.99	41.41	41.80
5983	NYSE	HXL	Thu, Feb 25, 2016	41.15	41.71	40.79	41.36
5982	NYSE	HXL	Wed, Feb 24, 2016	40.65	41.13	39.96	40.95
5981	NYSE	HXL	Tue, Feb 23, 2016	41.77	42.12	41.32	41.40
5980	NYSE	HXL	Mon, Feb 22, 2016	41.93	42.30	41.58	42.06
5979	NYSE	HXL	Fri, Feb 19, 2016	41.71	41.77	41.07	41.54
5978	NYSE	HXL	Thu, Feb 18, 2016	42.00	42.33	41.66	41.90
5977	NYSE	HXL	Wed, Feb 17, 2016	40.88	42.21	40.62	41.87
5976	NYSE	HXL	Tue, Feb 16, 2016	40.20	41.08	40.01	40.47
5975	NYSE	HXL	Fri, Feb 12, 2016	38.75	40.00	38.36	39.61
5974	NYSE	HXL	Thu, Feb 11, 2016	39.00	39.34	37.54	38.38
5973	NYSE	HXL	Wed, Feb 10, 2016	39.71	41.38	39.71	39.91
5972	NYSE	HXL	Tue, Feb 9, 2016	38.64	39.92	38.64	39.58
5971	NYSE	HXL	Mon, Feb 8, 2016	39.48	39.52	38.62	39.21
5970	NYSE	HXL	Fri, Feb 5, 2016	40.40	40.75	39.52	39.90
5969	NYSE	HXL	Thu, Feb 4, 2016	40.19	41.13	40.19	40.60
5968	NYSE	HXL	Wed, Feb 3, 2016	39.86	40.37	39.11	40.20
5967	NYSE	HXL	Tue, Feb 2, 2016	40.74	40.74	39.54	39.57
5966	NYSE	HXL	Mon, Feb 1, 2016	41.06	41.38	40.77	41.09
5965	NYSE	HXL	Fri, Jan 29, 2016	40.74	41.40	40.36	41.38
5964	NYSE	HXL	Thu, Jan 28, 2016	40.64	40.95	40.26	40.52
5963	NYSE	HXL	Wed, Jan 27, 2016	41.16	41.16	39.32	40.24
5962	NYSE	HXL	Tue, Jan 26, 2016	41.24	41.88	41.07	41.71
5961	NYSE	HXL	Mon, Jan 25, 2016	42.36	42.50	41.01	41.05
5960	NYSE	HXL	Fri, Jan 22, 2016	39.32	43.53	39.32	42.68
5959	NYSE	HXL	Thu, Jan 21, 2016	39.45	39.95	38.48	38.55
5958	NYSE	HXL	Wed, Jan 20, 2016	38.41	39.77	37.78	39.44
5957	NYSE	HXL	Tue, Jan 19, 2016	39.70	39.70	38.47	38.93
5956	NYSE	HXL	Fri, Jan 15, 2016	39.90	40.47	38.46	39.30
5955	NYSE	HXL	Thu, Jan 14, 2016	40.14	40.44	39.15	40.29
5954	NYSE	HXL	Wed, Jan 13, 2016	42.64	42.64	40.14	40.23
5953	NYSE	HXL	Tue, Jan 12, 2016	42.85	43.03	41.64	42.24
5952	NYSE	HXL	Mon, Jan 11, 2016	42.48	42.62	41.88	42.42
5951	NYSE	HXL	Fri, Jan 8, 2016	43.47	43.62	42.21	42.24
5950	NYSE	HXL	Thu, Jan 7, 2016	43.82	44.00	43.08	43.15
5949	NYSE	HXL	Wed, Jan 6, 2016	45.16	45.51	44.40	44.67
5948	NYSE	HXL	Tue, Jan 5, 2016	45.42	45.99	45.06	45.40
5947	NYSE	HXL	Mon, Jan 4, 2016	45.59	45.59	44.65	45.28
5946	NYSE	HXL	Thu, Dec 31, 2015	46.30	46.69	45.99	46.45
5945	NYSE	HXL	Wed, Dec 30, 2015	47.18	47.34	46.25	46.43
5944	NYSE	HXL	Tue, Dec 29, 2015	47.25	47.84	46.74	47.32
5943	NYSE	HXL	Mon, Dec 28, 2015	46.87	47.09	46.37	46.81
5942	NYSE	HXL	Thu, Dec 24, 2015	47.02	47.23	46.83	47.04
5941	NYSE	HXL	Wed, Dec 23, 2015	47.05	47.21	46.59	46.95
5940	NYSE	HXL	Tue, Dec 22, 2015	46.46	46.97	45.84	46.68
5939	NYSE	HXL	Mon, Dec 21, 2015	45.76	46.47	45.76	46.18
5938	NYSE	HXL	Fri, Dec 18, 2015	45.68	45.79	44.63	45.31
5937	NYSE	HXL	Thu, Dec 17, 2015	46.32	46.74	45.81	45.99
5936	NYSE	HXL	Wed, Dec 16, 2015	45.96	46.40	45.48	46.25
5935	NYSE	HXL	Tue, Dec 15, 2015	45.59	45.86	44.88	45.48
5934	NYSE	HXL	Mon, Dec 14, 2015	45.03	45.49	44.49	44.99
5933	NYSE	HXL	Fri, Dec 11, 2015	45.13	45.46	44.99	45.09
5932	NYSE	HXL	Thu, Dec 10, 2015	45.82	46.33	45.21	45.74
5931	NYSE	HXL	Wed, Dec 9, 2015	45.41	45.74	44.60	45.02
5930	NYSE	HXL	Tue, Dec 8, 2015	46.07	46.16	45.19	45.54
5929	NYSE	HXL	Mon, Dec 7, 2015	46.99	47.24	46.14	46.49
5928	NYSE	HXL	Fri, Dec 4, 2015	46.49	47.26	46.38	47.24
5927	NYSE	HXL	Thu, Dec 3, 2015	46.88	47.03	45.93	46.49
5926	NYSE	HXL	Wed, Dec 2, 2015	46.79	47.10	46.64	46.76
5925	NYSE	HXL	Tue, Dec 1, 2015	47.19	47.50	46.68	46.80
5924	NYSE	HXL	Mon, Nov 30, 2015	47.20	47.51	46.96	47.09
5923	NYSE	HXL	Fri, Nov 27, 2015	46.98	47.25	46.59	47.15
5922	NYSE	HXL	Wed, Nov 25, 2015	46.95	47.13	46.64	46.85
5921	NYSE	HXL	Tue, Nov 24, 2015	47.07	47.32	46.77	46.91
5920	NYSE	HXL	Mon, Nov 23, 2015	47.18	47.42	46.90	47.10
5919	NYSE	HXL	Fri, Nov 20, 2015	46.83	47.50	46.83	47.30
5918	NYSE	HXL	Thu, Nov 19, 2015	46.40	46.76	46.16	46.61
5917	NYSE	HXL	Wed, Nov 18, 2015	45.76	46.44	45.48	46.40
5916	NYSE	HXL	Tue, Nov 17, 2015	45.17	45.69	44.95	45.64
5915	NYSE	HXL	Mon, Nov 16, 2015	43.96	45.06	43.67	45.05
5914	NYSE	HXL	Fri, Nov 13, 2015	43.29	44.03	43.19	43.94
5913	NYSE	HXL	Thu, Nov 12, 2015	45.37	45.45	43.28	43.36
5912	NYSE	HXL	Wed, Nov 11, 2015	46.01	46.46	45.84	45.90
5911	NYSE	HXL	Tue, Nov 10, 2015	45.80	46.06	45.43	46.04
5910	NYSE	HXL	Mon, Nov 9, 2015	47.00	47.10	45.61	46.04
5909	NYSE	HXL	Fri, Nov 6, 2015	47.31	48.00	46.99	47.16
5908	NYSE	HXL	Thu, Nov 5, 2015	47.39	47.57	47.02	47.37
5907	NYSE	HXL	Wed, Nov 4, 2015	48.18	48.33	47.15	47.37
5906	NYSE	HXL	Tue, Nov 3, 2015	47.39	48.32	47.27	48.20
5905	NYSE	HXL	Mon, Nov 2, 2015	46.38	47.59	46.33	47.51
5904	NYSE	HXL	Fri, Oct 30, 2015	46.91	47.05	46.32	46.32
5903	NYSE	HXL	Thu, Oct 29, 2015	47.14	47.38	46.40	46.87
5902	NYSE	HXL	Wed, Oct 28, 2015	45.80	47.30	45.80	47.23
5901	NYSE	HXL	Tue, Oct 27, 2015	45.52	46.48	45.40	45.79
5900	NYSE	HXL	Mon, Oct 26, 2015	45.74	46.21	45.61	45.92
5899	NYSE	HXL	Fri, Oct 23, 2015	46.00	46.25	45.42	45.98
5898	NYSE	HXL	Thu, Oct 22, 2015	43.43	46.16	43.39	45.73
5897	NYSE	HXL	Wed, Oct 21, 2015	42.57	43.88	42.49	43.43
5896	NYSE	HXL	Tue, Oct 20, 2015	42.54	43.60	41.50	42.47
5895	NYSE	HXL	Mon, Oct 19, 2015	45.98	46.29	45.30	46.00
5894	NYSE	HXL	Fri, Oct 16, 2015	45.51	46.03	44.76	45.97
5893	NYSE	HXL	Thu, Oct 15, 2015	45.38	45.76	45.13	45.72
5892	NYSE	HXL	Wed, Oct 14, 2015	47.03	47.35	44.98	45.09
5891	NYSE	HXL	Tue, Oct 13, 2015	47.01	47.51	46.88	47.00
5890	NYSE	HXL	Mon, Oct 12, 2015	47.82	48.03	47.36	47.57
5889	NYSE	HXL	Fri, Oct 9, 2015	47.32	48.33	47.12	47.89
5888	NYSE	HXL	Thu, Oct 8, 2015	47.44	47.65	47.08	47.36
5887	NYSE	HXL	Wed, Oct 7, 2015	46.50	47.95	46.39	47.67
5886	NYSE	HXL	Tue, Oct 6, 2015	45.91	46.47	45.86	46.24
5885	NYSE	HXL	Mon, Oct 5, 2015	45.51	46.16	45.51	45.86
5884	NYSE	HXL	Fri, Oct 2, 2015	44.09	45.23	43.70	45.17
5883	NYSE	HXL	Thu, Oct 1, 2015	44.86	45.13	43.95	44.73
5882	NYSE	HXL	Wed, Sep 30, 2015	44.72	45.43	44.57	44.86
5881	NYSE	HXL	Tue, Sep 29, 2015	43.87	44.36	43.67	44.07
5880	NYSE	HXL	Mon, Sep 28, 2015	44.77	45.27	43.88	43.98
5879	NYSE	HXL	Fri, Sep 25, 2015	44.78	45.22	44.56	45.05
5878	NYSE	HXL	Thu, Sep 24, 2015	44.77	45.07	44.12	44.77
5877	NYSE	HXL	Wed, Sep 23, 2015	45.58	45.65	45.17	45.20
5876	NYSE	HXL	Tue, Sep 22, 2015	46.35	46.42	45.31	45.66
5875	NYSE	HXL	Mon, Sep 21, 2015	47.04	47.46	46.64	46.76
5874	NYSE	HXL	Fri, Sep 18, 2015	46.82	47.34	46.66	46.79
5873	NYSE	HXL	Thu, Sep 17, 2015	46.93	48.21	46.78	47.53
5872	NYSE	HXL	Wed, Sep 16, 2015	47.18	47.47	46.62	47.00
5871	NYSE	HXL	Tue, Sep 15, 2015	46.71	47.25	46.41	47.09
5870	NYSE	HXL	Mon, Sep 14, 2015	47.25	47.32	46.39	46.63
5869	NYSE	HXL	Fri, Sep 11, 2015	46.79	47.14	46.19	47.04
5868	NYSE	HXL	Thu, Sep 10, 2015	47.64	48.01	46.72	46.92
5867	NYSE	HXL	Wed, Sep 9, 2015	49.14	49.22	47.85	47.96
5866	NYSE	HXL	Tue, Sep 8, 2015	47.82	48.86	47.37	48.70
5865	NYSE	HXL	Fri, Sep 4, 2015	47.21	47.66	46.86	47.10
5864	NYSE	HXL	Thu, Sep 3, 2015	48.00	48.58	47.70	47.96
5863	NYSE	HXL	Wed, Sep 2, 2015	47.21	47.96	46.67	47.96
5862	NYSE	HXL	Tue, Sep 1, 2015	47.52	48.00	46.55	46.77
5861	NYSE	HXL	Mon, Aug 31, 2015	49.07	49.44	48.09	48.26
5860	NYSE	HXL	Fri, Aug 28, 2015	49.32	49.75	48.83	49.30
5859	NYSE	HXL	Thu, Aug 27, 2015	50.00	50.35	48.34	49.37
5858	NYSE	HXL	Wed, Aug 26, 2015	48.99	49.71	48.06	49.55
5857	NYSE	HXL	Tue, Aug 25, 2015	49.99	49.99	47.87	47.88
5856	NYSE	HXL	Mon, Aug 24, 2015	44.99	49.52	40.49	48.46
5855	NYSE	HXL	Fri, Aug 21, 2015	51.10	51.33	49.94	50.01
5854	NYSE	HXL	Thu, Aug 20, 2015	53.00	53.15	51.83	51.84
5853	NYSE	HXL	Wed, Aug 19, 2015	54.00	54.00	53.31	53.46
5852	NYSE	HXL	Tue, Aug 18, 2015	54.37	54.72	53.85	54.11
5851	NYSE	HXL	Mon, Aug 17, 2015	53.83	54.47	53.63	54.47
5850	NYSE	HXL	Fri, Aug 14, 2015	53.58	54.17	53.58	54.15
5849	NYSE	HXL	Thu, Aug 13, 2015	53.11	54.34	53.11	53.78
5848	NYSE	HXL	Wed, Aug 12, 2015	53.30	53.45	52.34	53.14
5847	NYSE	HXL	Tue, Aug 11, 2015	53.66	54.23	53.48	53.70
5846	NYSE	HXL	Mon, Aug 10, 2015	52.98	54.50	52.92	54.48
5845	NYSE	HXL	Fri, Aug 7, 2015	51.75	52.45	51.67	52.40
5844	NYSE	HXL	Thu, Aug 6, 2015	51.77	52.12	51.28	51.91
5843	NYSE	HXL	Wed, Aug 5, 2015	51.88	52.60	51.52	51.66
5842	NYSE	HXL	Tue, Aug 4, 2015	51.68	51.87	51.04	51.51
5841	NYSE	HXL	Mon, Aug 3, 2015	51.95	52.16	51.14	51.55
5840	NYSE	HXL	Fri, Jul 31, 2015	51.67	52.74	51.56	51.89
5839	NYSE	HXL	Thu, Jul 30, 2015	51.64	51.93	50.99	51.47
5838	NYSE	HXL	Wed, Jul 29, 2015	52.00	52.33	50.88	51.77
5837	NYSE	HXL	Tue, Jul 28, 2015	48.25	48.88	47.76	48.67
5836	NYSE	HXL	Mon, Jul 27, 2015	48.48	48.73	48.09	48.16
5835	NYSE	HXL	Fri, Jul 24, 2015	49.92	49.92	48.58	48.85
5834	NYSE	HXL	Thu, Jul 23, 2015	51.04	51.29	49.94	49.99
5833	NYSE	HXL	Wed, Jul 22, 2015	50.02	51.41	49.92	51.03
5832	NYSE	HXL	Tue, Jul 21, 2015	49.58	50.24	47.96	50.02
5831	NYSE	HXL	Mon, Jul 20, 2015	50.76	51.55	50.54	51.39
5830	NYSE	HXL	Fri, Jul 17, 2015	50.40	50.98	50.30	50.73
5829	NYSE	HXL	Thu, Jul 16, 2015	50.73	51.06	50.61	51.04
5828	NYSE	HXL	Wed, Jul 15, 2015	50.09	50.44	49.76	50.37
5827	NYSE	HXL	Tue, Jul 14, 2015	49.69	50.20	49.58	50.09
5826	NYSE	HXL	Mon, Jul 13, 2015	49.66	50.03	49.26	49.94
5825	NYSE	HXL	Fri, Jul 10, 2015	48.81	49.35	48.63	49.24
5824	NYSE	HXL	Thu, Jul 9, 2015	48.92	49.17	48.09	48.24
5823	NYSE	HXL	Wed, Jul 8, 2015	48.64	49.09	48.00	48.37
5822	NYSE	HXL	Tue, Jul 7, 2015	48.95	49.30	48.21	49.26
5821	NYSE	HXL	Mon, Jul 6, 2015	49.14	49.52	48.78	49.01
5820	NYSE	HXL	Thu, Jul 2, 2015	50.26	50.41	49.36	49.52
5819	NYSE	HXL	Wed, Jul 1, 2015	50.14	50.43	49.91	50.21
5818	NYSE	HXL	Tue, Jun 30, 2015	49.95	50.26	49.63	49.74
5817	NYSE	HXL	Mon, Jun 29, 2015	49.99	50.15	49.58	49.66
5816	NYSE	HXL	Fri, Jun 26, 2015	50.49	50.61	50.20	50.46
5815	NYSE	HXL	Thu, Jun 25, 2015	50.97	51.08	50.31	50.48
5814	NYSE	HXL	Wed, Jun 24, 2015	51.15	51.40	50.66	50.69
5813	NYSE	HXL	Tue, Jun 23, 2015	51.54	51.66	51.13	51.29
5812	NYSE	HXL	Mon, Jun 22, 2015	51.96	51.99	51.25	51.61
5811	NYSE	HXL	Fri, Jun 19, 2015	51.60	51.79	51.43	51.63
5810	NYSE	HXL	Thu, Jun 18, 2015	50.92	51.67	50.85	51.50
5809	NYSE	HXL	Wed, Jun 17, 2015	50.38	50.80	50.28	50.74
5808	NYSE	HXL	Tue, Jun 16, 2015	50.01	50.38	49.99	50.31
5807	NYSE	HXL	Mon, Jun 15, 2015	49.46	50.10	49.11	49.96
5806	NYSE	HXL	Fri, Jun 12, 2015	49.55	49.94	49.41	49.73
5805	NYSE	HXL	Thu, Jun 11, 2015	49.36	49.79	49.15	49.79
5804	NYSE	HXL	Wed, Jun 10, 2015	48.97	49.55	48.71	49.30
5803	NYSE	HXL	Tue, Jun 9, 2015	49.10	49.26	48.70	48.87
5802	NYSE	HXL	Mon, Jun 8, 2015	49.60	49.86	49.01	49.18
5801	NYSE	HXL	Fri, Jun 5, 2015	48.88	49.64	48.52	49.44
5800	NYSE	HXL	Thu, Jun 4, 2015	49.87	49.89	49.01	49.18
5799	NYSE	HXL	Wed, Jun 3, 2015	49.75	50.34	49.35	50.09
5798	NYSE	HXL	Tue, Jun 2, 2015	49.01	49.83	48.80	49.59
5797	NYSE	HXL	Mon, Jun 1, 2015	49.49	49.49	48.83	49.10
5796	NYSE	HXL	Fri, May 29, 2015	50.00	50.10	49.05	49.24
5795	NYSE	HXL	Thu, May 28, 2015	50.15	50.24	49.58	49.99
5794	NYSE	HXL	Wed, May 27, 2015	49.50	50.23	49.45	50.15
5793	NYSE	HXL	Tue, May 26, 2015	49.91	50.04	49.04	49.38
5792	NYSE	HXL	Fri, May 22, 2015	50.19	50.83	49.80	50.08
5791	NYSE	HXL	Thu, May 21, 2015	50.63	50.82	50.12	50.29
5790	NYSE	HXL	Wed, May 20, 2015	50.91	50.98	50.54	50.62
5789	NYSE	HXL	Tue, May 19, 2015	50.83	50.98	50.63	50.89
5788	NYSE	HXL	Mon, May 18, 2015	50.61	50.77	50.23	50.71
5787	NYSE	HXL	Fri, May 15, 2015	50.84	50.85	50.44	50.67
5786	NYSE	HXL	Thu, May 14, 2015	49.58	50.53	49.53	50.41
5785	NYSE	HXL	Wed, May 13, 2015	49.53	49.77	49.27	49.29
5784	NYSE	HXL	Tue, May 12, 2015	49.14	49.43	48.77	49.40
5783	NYSE	HXL	Mon, May 11, 2015	49.19	49.66	49.12	49.30
5782	NYSE	HXL	Fri, May 8, 2015	48.72	49.40	48.68	49.22
5781	NYSE	HXL	Thu, May 7, 2015	48.62	48.80	48.32	48.39
5780	NYSE	HXL	Wed, May 6, 2015	48.77	48.87	48.32	48.59
5779	NYSE	HXL	Tue, May 5, 2015	49.00	49.20	48.20	48.50
5778	NYSE	HXL	Mon, May 4, 2015	49.49	49.74	49.00	49.18
5777	NYSE	HXL	Fri, May 1, 2015	50.24	50.66	49.37	49.58
5776	NYSE	HXL	Thu, Apr 30, 2015	50.13	50.48	49.85	50.15
5775	NYSE	HXL	Wed, Apr 29, 2015	51.12	51.25	50.35	50.38
5774	NYSE	HXL	Tue, Apr 28, 2015	50.72	51.20	50.56	51.14
5773	NYSE	HXL	Mon, Apr 27, 2015	50.66	51.10	50.33	50.78
5772	NYSE	HXL	Fri, Apr 24, 2015	50.63	50.68	50.16	50.26
5771	NYSE	HXL	Thu, Apr 23, 2015	50.62	50.81	50.26	50.51
5770	NYSE	HXL	Wed, Apr 22, 2015	51.40	51.57	50.41	50.80
5769	NYSE	HXL	Tue, Apr 21, 2015	52.62	52.89	50.37	51.22
5768	NYSE	HXL	Mon, Apr 20, 2015	51.26	52.24	51.21	51.63
5767	NYSE	HXL	Fri, Apr 17, 2015	50.84	51.67	50.73	51.12
5766	NYSE	HXL	Thu, Apr 16, 2015	51.75	51.96	51.12	51.24
5765	NYSE	HXL	Wed, Apr 15, 2015	51.60	52.07	51.44	51.78
5764	NYSE	HXL	Tue, Apr 14, 2015	51.25	51.66	50.97	51.57
5763	NYSE	HXL	Mon, Apr 13, 2015	51.68	52.04	51.29	51.33
5762	NYSE	HXL	Fri, Apr 10, 2015	52.07	52.07	51.60	51.85
5761	NYSE	HXL	Thu, Apr 9, 2015	51.77	52.13	51.42	51.89
5760	NYSE	HXL	Wed, Apr 8, 2015	51.51	52.20	51.17	51.76
5759	NYSE	HXL	Tue, Apr 7, 2015	51.28	51.85	51.05	51.11
5758	NYSE	HXL	Mon, Apr 6, 2015	51.10	51.86	51.01	51.40
5757	NYSE	HXL	Thu, Apr 2, 2015	51.52	51.88	51.22	51.28
5756	NYSE	HXL	Wed, Apr 1, 2015	51.29	51.55	50.46	51.52
5755	NYSE	HXL	Tue, Mar 31, 2015	51.80	52.43	51.32	51.42
5754	NYSE	HXL	Mon, Mar 30, 2015	50.59	51.50	50.55	51.31
5753	NYSE	HXL	Fri, Mar 27, 2015	49.29	50.24	49.22	50.13
5752	NYSE	HXL	Thu, Mar 26, 2015	48.74	49.30	48.31	49.28
5751	NYSE	HXL	Wed, Mar 25, 2015	49.91	49.93	48.81	49.02
5750	NYSE	HXL	Tue, Mar 24, 2015	49.11	49.87	48.90	49.65
5749	NYSE	HXL	Mon, Mar 23, 2015	49.52	49.73	48.91	49.11
5748	NYSE	HXL	Fri, Mar 20, 2015	49.15	49.78	49.08	49.60
5747	NYSE	HXL	Thu, Mar 19, 2015	49.02	49.35	48.92	48.97
5746	NYSE	HXL	Wed, Mar 18, 2015	48.86	49.31	48.52	49.23
5745	NYSE	HXL	Tue, Mar 17, 2015	48.98	49.25	48.71	49.01
5744	NYSE	HXL	Mon, Mar 16, 2015	48.09	48.84	48.09	48.78
5743	NYSE	HXL	Fri, Mar 13, 2015	48.14	48.25	47.51	48.01
5742	NYSE	HXL	Thu, Mar 12, 2015	47.76	48.27	47.51	48.19
5741	NYSE	HXL	Wed, Mar 11, 2015	47.55	48.00	47.39	47.66
5740	NYSE	HXL	Tue, Mar 10, 2015	47.51	47.67	47.29	47.45
5739	NYSE	HXL	Mon, Mar 9, 2015	47.48	48.38	47.48	48.01
5738	NYSE	HXL	Fri, Mar 6, 2015	47.79	47.94	47.34	47.44
5737	NYSE	HXL	Thu, Mar 5, 2015	47.86	48.04	47.50	48.00
5736	NYSE	HXL	Wed, Mar 4, 2015	47.38	47.64	47.00	47.55
5735	NYSE	HXL	Tue, Mar 3, 2015	47.87	48.01	47.27	47.48
5734	NYSE	HXL	Mon, Mar 2, 2015	47.72	48.42	47.67	48.09
5733	NYSE	HXL	Fri, Feb 27, 2015	47.78	47.91	47.49	47.58
5732	NYSE	HXL	Thu, Feb 26, 2015	47.51	47.70	47.29	47.57
5731	NYSE	HXL	Wed, Feb 25, 2015	48.13	48.13	47.49	47.58
5730	NYSE	HXL	Tue, Feb 24, 2015	47.50	48.15	47.25	48.13
5729	NYSE	HXL	Mon, Feb 23, 2015	47.47	47.50	46.69	47.50
5728	NYSE	HXL	Fri, Feb 20, 2015	47.00	47.56	46.89	47.53
5727	NYSE	HXL	Thu, Feb 19, 2015	46.39	47.18	46.24	47.15
5726	NYSE	HXL	Wed, Feb 18, 2015	45.87	46.61	45.79	46.61
5725	NYSE	HXL	Tue, Feb 17, 2015	45.53	46.00	45.48	45.87
5724	NYSE	HXL	Fri, Feb 13, 2015	45.14	45.53	44.99	45.51
5723	NYSE	HXL	Thu, Feb 12, 2015	45.28	45.30	44.87	45.03
5722	NYSE	HXL	Wed, Feb 11, 2015	45.71	45.81	44.98	45.03
5721	NYSE	HXL	Tue, Feb 10, 2015	45.35	45.80	45.03	45.79
5720	NYSE	HXL	Mon, Feb 9, 2015	45.04	45.32	44.87	45.00
5719	NYSE	HXL	Fri, Feb 6, 2015	45.07	45.52	44.71	45.40
5718	NYSE	HXL	Thu, Feb 5, 2015	44.74	44.92	44.28	44.81
5717	NYSE	HXL	Wed, Feb 4, 2015	45.00	45.17	44.62	44.80
5716	NYSE	HXL	Tue, Feb 3, 2015	44.51	45.01	44.48	45.01
5715	NYSE	HXL	Mon, Feb 2, 2015	44.30	44.57	43.74	44.57
5714	NYSE	HXL	Fri, Jan 30, 2015	44.04	44.68	43.99	44.23
5713	NYSE	HXL	Thu, Jan 29, 2015	43.73	44.54	43.19	44.50
5712	NYSE	HXL	Wed, Jan 28, 2015	44.43	44.44	43.75	43.78
5711	NYSE	HXL	Tue, Jan 27, 2015	43.40	44.38	43.37	43.96
5710	NYSE	HXL	Mon, Jan 26, 2015	44.35	44.35	43.84	44.11
5709	NYSE	HXL	Fri, Jan 23, 2015	43.16	44.44	42.78	44.26
5708	NYSE	HXL	Thu, Jan 22, 2015	42.34	43.07	41.96	42.97
5707	NYSE	HXL	Wed, Jan 21, 2015	42.12	42.41	41.70	42.23
5706	NYSE	HXL	Tue, Jan 20, 2015	42.65	42.66	41.50	42.06
5705	NYSE	HXL	Fri, Jan 16, 2015	41.71	42.45	41.57	42.41
5704	NYSE	HXL	Thu, Jan 15, 2015	42.26	42.41	41.42	41.81
5703	NYSE	HXL	Wed, Jan 14, 2015	41.78	42.18	41.57	42.18
5702	NYSE	HXL	Tue, Jan 13, 2015	40.77	42.34	40.49	42.09
5701	NYSE	HXL	Mon, Jan 12, 2015	40.75	40.92	39.99	40.38
5700	NYSE	HXL	Fri, Jan 9, 2015	41.55	41.70	40.67	40.67
5699	NYSE	HXL	Thu, Jan 8, 2015	41.17	41.59	41.17	41.51
5698	NYSE	HXL	Wed, Jan 7, 2015	40.86	41.10	40.66	40.83
5697	NYSE	HXL	Tue, Jan 6, 2015	40.57	40.96	39.80	40.40
5696	NYSE	HXL	Mon, Jan 5, 2015	41.03	41.36	40.37	40.70
5695	NYSE	HXL	Fri, Jan 2, 2015	41.58	41.62	41.02	41.28
5694	NYSE	HXL	Wed, Dec 31, 2014	42.23	42.23	41.45	41.49
5693	NYSE	HXL	Tue, Dec 30, 2014	41.73	42.20	41.56	42.08
5692	NYSE	HXL	Mon, Dec 29, 2014	41.99	42.11	41.37	41.91
5691	NYSE	HXL	Fri, Dec 26, 2014	42.14	42.27	41.78	42.23
5690	NYSE	HXL	Wed, Dec 24, 2014	41.81	42.00	41.63	41.90
5689	NYSE	HXL	Tue, Dec 23, 2014	41.33	41.89	41.25	41.71
5688	NYSE	HXL	Mon, Dec 22, 2014	40.95	41.28	40.95	41.23
5687	NYSE	HXL	Fri, Dec 19, 2014	40.91	41.14	40.52	40.85
5686	NYSE	HXL	Thu, Dec 18, 2014	40.26	40.89	40.12	40.82
5685	NYSE	HXL	Wed, Dec 17, 2014	39.47	40.10	38.91	39.91
5684	NYSE	HXL	Tue, Dec 16, 2014	39.72	40.10	39.34	39.47
5683	NYSE	HXL	Mon, Dec 15, 2014	40.18	40.43	39.06	39.77
5682	NYSE	HXL	Fri, Dec 12, 2014	40.20	40.45	39.64	39.75
5681	NYSE	HXL	Thu, Dec 11, 2014	41.09	41.09	40.35	40.52
5680	NYSE	HXL	Wed, Dec 10, 2014	43.16	43.16	40.77	40.81
5679	NYSE	HXL	Tue, Dec 9, 2014	42.89	43.58	42.64	43.55
5678	NYSE	HXL	Mon, Dec 8, 2014	43.79	43.83	43.23	43.38
5677	NYSE	HXL	Fri, Dec 5, 2014	43.36	43.77	43.36	43.73
5676	NYSE	HXL	Thu, Dec 4, 2014	43.53	43.54	42.97	43.33
5675	NYSE	HXL	Wed, Dec 3, 2014	42.52	43.59	42.21	43.55
5674	NYSE	HXL	Tue, Dec 2, 2014	42.80	43.11	42.37	42.60
5673	NYSE	HXL	Mon, Dec 1, 2014	43.09	43.16	42.64	42.77
5672	NYSE	HXL	Fri, Nov 28, 2014	43.71	43.86	43.24	43.29
5671	NYSE	HXL	Wed, Nov 26, 2014	43.89	43.99	43.55	43.74
5670	NYSE	HXL	Tue, Nov 25, 2014	43.95	44.26	43.74	43.84
5669	NYSE	HXL	Mon, Nov 24, 2014	43.67	44.32	43.65	43.83
5668	NYSE	HXL	Fri, Nov 21, 2014	43.57	43.82	43.41	43.57
5667	NYSE	HXL	Thu, Nov 20, 2014	43.01	43.28	42.77	43.10
5666	NYSE	HXL	Wed, Nov 19, 2014	43.52	43.52	43.13	43.37
5665	NYSE	HXL	Tue, Nov 18, 2014	43.31	44.07	43.30	43.51
5664	NYSE	HXL	Mon, Nov 17, 2014	43.18	43.60	42.99	43.35
5663	NYSE	HXL	Fri, Nov 14, 2014	43.01	43.35	42.92	43.21
5662	NYSE	HXL	Thu, Nov 13, 2014	43.04	43.53	43.04	43.45
5661	NYSE	HXL	Wed, Nov 12, 2014	42.84	43.25	42.68	43.23
5660	NYSE	HXL	Tue, Nov 11, 2014	43.24	43.33	42.84	42.96
5659	NYSE	HXL	Mon, Nov 10, 2014	43.10	43.37	43.01	43.28
5658	NYSE	HXL	Fri, Nov 7, 2014	42.69	43.08	42.47	43.06
5657	NYSE	HXL	Thu, Nov 6, 2014	42.24	42.83	42.24	42.70
5656	NYSE	HXL	Wed, Nov 5, 2014	42.88	42.88	42.07	42.42
5655	NYSE	HXL	Tue, Nov 4, 2014	42.50	42.82	42.25	42.54
5654	NYSE	HXL	Mon, Nov 3, 2014	41.75	42.82	41.56	42.61
5653	NYSE	HXL	Fri, Oct 31, 2014	41.36	41.94	41.26	41.89
5652	NYSE	HXL	Thu, Oct 30, 2014	40.61	40.98	39.78	40.97
5651	NYSE	HXL	Wed, Oct 29, 2014	40.64	40.73	40.19	40.65
5650	NYSE	HXL	Tue, Oct 28, 2014	39.89	40.58	39.80	40.52
5649	NYSE	HXL	Mon, Oct 27, 2014	39.64	39.82	39.29	39.77
5648	NYSE	HXL	Fri, Oct 24, 2014	40.07	40.07	39.63	40.01
5647	NYSE	HXL	Thu, Oct 23, 2014	39.00	40.28	38.99	40.11
5646	NYSE	HXL	Wed, Oct 22, 2014	39.29	39.86	38.43	38.75
5645	NYSE	HXL	Tue, Oct 21, 2014	38.95	39.31	37.38	39.01
5644	NYSE	HXL	Mon, Oct 20, 2014	38.41	38.51	37.55	38.17
5643	NYSE	HXL	Fri, Oct 17, 2014	38.61	38.84	38.19	38.38
5642	NYSE	HXL	Thu, Oct 16, 2014	37.60	38.45	37.35	38.22
5641	NYSE	HXL	Wed, Oct 15, 2014	37.38	38.21	36.85	38.03
5640	NYSE	HXL	Tue, Oct 14, 2014	37.24	37.98	37.06	37.82
5639	NYSE	HXL	Mon, Oct 13, 2014	37.92	38.12	36.87	36.92
5638	NYSE	HXL	Fri, Oct 10, 2014	38.16	38.77	37.83	37.83
5637	NYSE	HXL	Thu, Oct 9, 2014	39.16	39.29	38.10	38.27
5636	NYSE	HXL	Wed, Oct 8, 2014	38.35	39.20	38.23	39.11
5635	NYSE	HXL	Tue, Oct 7, 2014	39.03	39.03	38.35	38.35
5634	NYSE	HXL	Mon, Oct 6, 2014	39.61	39.65	39.05	39.26
5633	NYSE	HXL	Fri, Oct 3, 2014	39.37	39.66	39.12	39.48
5632	NYSE	HXL	Thu, Oct 2, 2014	39.04	39.26	38.75	39.00
5631	NYSE	HXL	Wed, Oct 1, 2014	39.59	39.69	38.88	39.06
5630	NYSE	HXL	Tue, Sep 30, 2014	39.65	40.01	39.58	39.70
5629	NYSE	HXL	Mon, Sep 29, 2014	39.19	39.84	38.99	39.74
5628	NYSE	HXL	Fri, Sep 26, 2014	39.12	39.75	39.01	39.65
5627	NYSE	HXL	Thu, Sep 25, 2014	39.23	39.53	38.97	39.07
5626	NYSE	HXL	Wed, Sep 24, 2014	38.85	39.38	38.85	39.33
5625	NYSE	HXL	Tue, Sep 23, 2014	38.77	38.92	38.49	38.80
5624	NYSE	HXL	Mon, Sep 22, 2014	39.30	39.44	38.96	38.99
5623	NYSE	HXL	Fri, Sep 19, 2014	39.90	40.03	39.42	39.42
5622	NYSE	HXL	Thu, Sep 18, 2014	39.36	39.77	39.21	39.77
5621	NYSE	HXL	Wed, Sep 17, 2014	39.47	39.70	39.25	39.27
5620	NYSE	HXL	Tue, Sep 16, 2014	39.43	39.43	38.86	39.27
5619	NYSE	HXL	Mon, Sep 15, 2014	39.59	39.86	39.27	39.40
5618	NYSE	HXL	Fri, Sep 12, 2014	39.30	39.71	39.02	39.65
5617	NYSE	HXL	Thu, Sep 11, 2014	39.40	39.80	39.29	39.37
5616	NYSE	HXL	Wed, Sep 10, 2014	40.07	40.13	39.71	39.84
5615	NYSE	HXL	Tue, Sep 9, 2014	39.90	40.20	39.63	40.01
5614	NYSE	HXL	Mon, Sep 8, 2014	39.90	40.09	39.75	39.83
5613	NYSE	HXL	Fri, Sep 5, 2014	39.98	40.28	39.81	39.94
5612	NYSE	HXL	Thu, Sep 4, 2014	40.40	40.80	40.06	40.14
5611	NYSE	HXL	Wed, Sep 3, 2014	41.03	41.24	40.76	40.82
5610	NYSE	HXL	Tue, Sep 2, 2014	41.01	41.42	40.80	41.09
5609	NYSE	HXL	Fri, Aug 29, 2014	41.09	41.31	41.04	41.19
5608	NYSE	HXL	Thu, Aug 28, 2014	40.30	41.21	40.27	41.10
5607	NYSE	HXL	Wed, Aug 27, 2014	40.08	40.61	40.08	40.54
5606	NYSE	HXL	Tue, Aug 26, 2014	39.87	40.33	39.77	40.15
5605	NYSE	HXL	Mon, Aug 25, 2014	39.04	39.62	38.83	39.60
5604	NYSE	HXL	Fri, Aug 22, 2014	38.80	39.10	38.58	38.87
5603	NYSE	HXL	Thu, Aug 21, 2014	38.41	38.91	38.29	38.79
5602	NYSE	HXL	Wed, Aug 20, 2014	38.32	38.46	38.13	38.38
5601	NYSE	HXL	Tue, Aug 19, 2014	38.72	38.80	38.27	38.34
5600	NYSE	HXL	Mon, Aug 18, 2014	38.51	38.75	38.44	38.69
5599	NYSE	HXL	Fri, Aug 15, 2014	38.51	38.65	38.14	38.26
5598	NYSE	HXL	Thu, Aug 14, 2014	38.31	38.48	38.20	38.30
5597	NYSE	HXL	Wed, Aug 13, 2014	37.98	38.47	37.98	38.32
5596	NYSE	HXL	Tue, Aug 12, 2014	38.26	38.42	37.82	37.92
5595	NYSE	HXL	Mon, Aug 11, 2014	38.12	38.46	38.12	38.33
5594	NYSE	HXL	Fri, Aug 8, 2014	37.15	37.97	37.02	37.92
5593	NYSE	HXL	Thu, Aug 7, 2014	37.26	37.46	36.95	37.10
5592	NYSE	HXL	Wed, Aug 6, 2014	37.11	37.35	36.86	37.03
5591	NYSE	HXL	Tue, Aug 5, 2014	37.07	37.67	37.07	37.31
5590	NYSE	HXL	Mon, Aug 4, 2014	37.38	37.47	37.02	37.28
5589	NYSE	HXL	Fri, Aug 1, 2014	37.16	37.71	36.89	37.23
5588	NYSE	HXL	Thu, Jul 31, 2014	37.60	37.65	36.97	37.25
5587	NYSE	HXL	Wed, Jul 30, 2014	38.17	38.26	37.61	37.87
5586	NYSE	HXL	Tue, Jul 29, 2014	38.73	38.86	37.92	37.96
5585	NYSE	HXL	Mon, Jul 28, 2014	38.62	38.79	38.26	38.78
5584	NYSE	HXL	Fri, Jul 25, 2014	38.21	38.67	38.15	38.62
5583	NYSE	HXL	Thu, Jul 24, 2014	38.38	38.52	37.99	38.32
5582	NYSE	HXL	Wed, Jul 23, 2014	39.50	39.76	38.32	38.32
5581	NYSE	HXL	Tue, Jul 22, 2014	41.88	41.99	39.81	40.04
5580	NYSE	HXL	Mon, Jul 21, 2014	41.18	41.82	40.39	41.73
5579	NYSE	HXL	Fri, Jul 18, 2014	40.74	41.61	40.61	41.29
5578	NYSE	HXL	Thu, Jul 17, 2014	40.99	41.26	40.56	40.57
5577	NYSE	HXL	Wed, Jul 16, 2014	41.40	41.46	40.77	41.18
5576	NYSE	HXL	Tue, Jul 15, 2014	41.37	41.59	40.81	41.05
5575	NYSE	HXL	Mon, Jul 14, 2014	41.06	41.46	41.00	41.27
5574	NYSE	HXL	Fri, Jul 11, 2014	40.55	40.86	40.42	40.84
5573	NYSE	HXL	Thu, Jul 10, 2014	40.28	40.66	40.12	40.58
5572	NYSE	HXL	Wed, Jul 9, 2014	40.75	41.05	40.42	40.78
5571	NYSE	HXL	Tue, Jul 8, 2014	40.79	40.79	40.16	40.37
5570	NYSE	HXL	Mon, Jul 7, 2014	40.75	40.90	40.59	40.72
5569	NYSE	HXL	Thu, Jul 3, 2014	40.81	41.01	40.63	40.71
5568	NYSE	HXL	Wed, Jul 2, 2014	40.90	40.97	40.56	40.64
5567	NYSE	HXL	Tue, Jul 1, 2014	40.95	41.29	40.85	40.96
5566	NYSE	HXL	Mon, Jun 30, 2014	41.13	41.13	40.68	40.90
5565	NYSE	HXL	Fri, Jun 27, 2014	40.46	41.26	40.46	41.14
5564	NYSE	HXL	Thu, Jun 26, 2014	40.57	40.71	40.21	40.52
5563	NYSE	HXL	Wed, Jun 25, 2014	40.00	40.50	39.96	40.49
5562	NYSE	HXL	Tue, Jun 24, 2014	40.79	41.02	40.16	40.23
5561	NYSE	HXL	Mon, Jun 23, 2014	41.23	41.36	40.83	40.88
5560	NYSE	HXL	Fri, Jun 20, 2014	41.20	41.37	41.06	41.23
5559	NYSE	HXL	Thu, Jun 19, 2014	40.83	41.02	40.38	40.97
5558	NYSE	HXL	Wed, Jun 18, 2014	40.45	40.86	40.31	40.80
5557	NYSE	HXL	Tue, Jun 17, 2014	40.21	40.87	40.10	40.45
5556	NYSE	HXL	Mon, Jun 16, 2014	40.65	40.73	40.16	40.31
5555	NYSE	HXL	Fri, Jun 13, 2014	41.01	41.13	40.58	40.73
5554	NYSE	HXL	Thu, Jun 12, 2014	41.50	41.60	40.72	40.93
5553	NYSE	HXL	Wed, Jun 11, 2014	42.50	42.50	41.58	41.64
5552	NYSE	HXL	Tue, Jun 10, 2014	43.40	43.58	42.74	43.31
5551	NYSE	HXL	Mon, Jun 9, 2014	43.39	43.79	43.32	43.56
5550	NYSE	HXL	Fri, Jun 6, 2014	43.04	43.59	43.00	43.54
5549	NYSE	HXL	Thu, Jun 5, 2014	41.97	43.00	41.66	43.00
5548	NYSE	HXL	Wed, Jun 4, 2014	41.13	41.55	41.01	41.46
5547	NYSE	HXL	Tue, Jun 3, 2014	41.30	41.43	41.02	41.25
5546	NYSE	HXL	Mon, Jun 2, 2014	40.97	41.46	40.67	41.40
5545	NYSE	HXL	Fri, May 30, 2014	41.21	41.25	40.93	41.05
5544	NYSE	HXL	Thu, May 29, 2014	41.12	41.31	40.87	41.18
5543	NYSE	HXL	Wed, May 28, 2014	40.57	41.29	40.48	40.86
5542	NYSE	HXL	Tue, May 27, 2014	40.12	40.26	39.62	40.21
5541	NYSE	HXL	Fri, May 23, 2014	39.48	40.02	39.48	39.97
5540	NYSE	HXL	Thu, May 22, 2014	39.70	39.91	39.43	39.47
5539	NYSE	HXL	Wed, May 21, 2014	39.47	39.84	39.39	39.69
5538	NYSE	HXL	Tue, May 20, 2014	40.35	40.35	39.25	39.31
5537	NYSE	HXL	Mon, May 19, 2014	40.11	40.65	39.87	40.35
5536	NYSE	HXL	Fri, May 16, 2014	40.63	40.80	39.88	40.13
5535	NYSE	HXL	Thu, May 15, 2014	41.26	41.33	40.17	40.55
5534	NYSE	HXL	Wed, May 14, 2014	42.41	42.42	41.27	41.34
5533	NYSE	HXL	Tue, May 13, 2014	42.30	42.72	42.22	42.41
5532	NYSE	HXL	Mon, May 12, 2014	41.68	42.30	41.68	42.17
5531	NYSE	HXL	Fri, May 9, 2014	41.84	42.01	41.45	41.51
5530	NYSE	HXL	Thu, May 8, 2014	41.87	42.30	41.71	41.85
5529	NYSE	HXL	Wed, May 7, 2014	41.88	42.27	41.44	42.02
5528	NYSE	HXL	Tue, May 6, 2014	42.32	42.48	41.74	41.78
5527	NYSE	HXL	Mon, May 5, 2014	41.55	42.59	41.49	42.40
5526	NYSE	HXL	Fri, May 2, 2014	41.53	42.11	41.47	41.73
5525	NYSE	HXL	Thu, May 1, 2014	41.62	42.20	41.30	41.49
5524	NYSE	HXL	Wed, Apr 30, 2014	41.60	41.88	41.40	41.69
5523	NYSE	HXL	Tue, Apr 29, 2014	41.43	41.90	41.33	41.70
5522	NYSE	HXL	Mon, Apr 28, 2014	41.69	41.69	40.65	41.43
5521	NYSE	HXL	Fri, Apr 25, 2014	42.24	42.27	41.40	41.48
5520	NYSE	HXL	Thu, Apr 24, 2014	43.26	43.30	42.18	42.47
5519	NYSE	HXL	Wed, Apr 23, 2014	42.73	43.34	42.58	43.07
5518	NYSE	HXL	Tue, Apr 22, 2014	44.35	44.41	42.23	42.51
5517	NYSE	HXL	Mon, Apr 21, 2014	43.99	44.11	43.56	43.97
5516	NYSE	HXL	Thu, Apr 17, 2014	43.44	44.09	43.41	43.97
5515	NYSE	HXL	Wed, Apr 16, 2014	42.63	43.45	42.47	43.44
5514	NYSE	HXL	Tue, Apr 15, 2014	41.67	42.60	41.37	42.41
5513	NYSE	HXL	Mon, Apr 14, 2014	41.20	41.64	41.08	41.56
5512	NYSE	HXL	Fri, Apr 11, 2014	40.96	41.47	40.71	40.83
5511	NYSE	HXL	Thu, Apr 10, 2014	42.32	42.50	41.22	41.31
5510	NYSE	HXL	Wed, Apr 9, 2014	41.69	42.41	41.52	42.40
5509	NYSE	HXL	Tue, Apr 8, 2014	41.38	41.82	40.92	41.43
5508	NYSE	HXL	Mon, Apr 7, 2014	42.17	42.33	41.25	41.44
5507	NYSE	HXL	Fri, Apr 4, 2014	43.52	43.63	42.13	42.22
5506	NYSE	HXL	Thu, Apr 3, 2014	44.24	44.24	43.15	43.39
5505	NYSE	HXL	Wed, Apr 2, 2014	44.33	44.38	43.50	43.93
5504	NYSE	HXL	Tue, Apr 1, 2014	43.70	44.29	43.43	44.27
5503	NYSE	HXL	Mon, Mar 31, 2014	43.07	43.69	43.00	43.54
5502	NYSE	HXL	Fri, Mar 28, 2014	42.68	43.40	42.54	42.73
5501	NYSE	HXL	Thu, Mar 27, 2014	42.86	43.18	42.22	42.64
5500	NYSE	HXL	Wed, Mar 26, 2014	43.52	43.79	42.86	42.87
5499	NYSE	HXL	Tue, Mar 25, 2014	43.54	43.65	42.86	43.34
5498	NYSE	HXL	Mon, Mar 24, 2014	43.82	44.09	42.95	43.34
5497	NYSE	HXL	Fri, Mar 21, 2014	44.14	44.24	43.66	43.70
5496	NYSE	HXL	Thu, Mar 20, 2014	43.82	44.18	43.55	43.89
5495	NYSE	HXL	Wed, Mar 19, 2014	44.12	44.23	43.53	43.85
5494	NYSE	HXL	Tue, Mar 18, 2014	44.00	44.24	43.91	44.09
5493	NYSE	HXL	Mon, Mar 17, 2014	43.59	44.06	43.45	43.87
5492	NYSE	HXL	Fri, Mar 14, 2014	42.99	43.77	42.80	43.38
5491	NYSE	HXL	Thu, Mar 13, 2014	44.04	44.17	42.97	43.01
5490	NYSE	HXL	Wed, Mar 12, 2014	43.88	44.00	43.62	43.90
5489	NYSE	HXL	Tue, Mar 11, 2014	44.45	44.50	43.96	44.20
5488	NYSE	HXL	Mon, Mar 10, 2014	44.73	44.79	44.26	44.45
5487	NYSE	HXL	Fri, Mar 7, 2014	45.05	45.37	44.65	44.91
5486	NYSE	HXL	Thu, Mar 6, 2014	45.02	45.20	44.75	44.97
5485	NYSE	HXL	Wed, Mar 5, 2014	45.47	45.47	44.96	45.02
5484	NYSE	HXL	Tue, Mar 4, 2014	45.00	45.51	45.00	45.40
5483	NYSE	HXL	Mon, Mar 3, 2014	44.32	44.73	44.03	44.54
5482	NYSE	HXL	Fri, Feb 28, 2014	44.61	45.35	44.43	45.00
5481	NYSE	HXL	Thu, Feb 27, 2014	44.08	44.71	44.01	44.64
5480	NYSE	HXL	Wed, Feb 26, 2014	43.39	44.10	43.28	44.10
5479	NYSE	HXL	Tue, Feb 25, 2014	43.47	44.00	43.11	43.22
5478	NYSE	HXL	Mon, Feb 24, 2014	43.35	44.25	43.35	43.49
5477	NYSE	HXL	Fri, Feb 21, 2014	43.38	44.13	43.08	43.37
5476	NYSE	HXL	Thu, Feb 20, 2014	42.69	43.55	42.55	43.14
5475	NYSE	HXL	Wed, Feb 19, 2014	42.87	43.30	42.71	42.74
5474	NYSE	HXL	Tue, Feb 18, 2014	43.12	43.32	42.75	43.06
5473	NYSE	HXL	Fri, Feb 14, 2014	42.58	43.04	42.09	43.01
5472	NYSE	HXL	Thu, Feb 13, 2014	42.14	42.74	42.03	42.59
5471	NYSE	HXL	Wed, Feb 12, 2014	42.12	42.88	42.11	42.46
5470	NYSE	HXL	Tue, Feb 11, 2014	41.65	42.10	41.54	42.03
5469	NYSE	HXL	Mon, Feb 10, 2014	42.01	42.12	41.51	41.66
5468	NYSE	HXL	Fri, Feb 7, 2014	41.51	42.30	41.50	42.02
5467	NYSE	HXL	Thu, Feb 6, 2014	40.75	41.35	40.73	41.29
5466	NYSE	HXL	Wed, Feb 5, 2014	40.65	40.95	40.04	40.57
5465	NYSE	HXL	Tue, Feb 4, 2014	40.41	41.29	39.69	40.91
5464	NYSE	HXL	Mon, Feb 3, 2014	41.61	41.90	40.19	40.28
5463	NYSE	HXL	Fri, Jan 31, 2014	40.98	42.09	40.61	41.68
5462	NYSE	HXL	Thu, Jan 30, 2014	42.46	42.48	41.25	41.41
5461	NYSE	HXL	Wed, Jan 29, 2014	42.45	42.91	42.07	42.10
5460	NYSE	HXL	Tue, Jan 28, 2014	42.73	43.03	42.47	43.01
5459	NYSE	HXL	Mon, Jan 27, 2014	42.97	43.06	41.91	42.68
5458	NYSE	HXL	Fri, Jan 24, 2014	45.40	45.63	42.14	42.80
5457	NYSE	HXL	Thu, Jan 23, 2014	46.33	46.44	45.71	46.04
5456	NYSE	HXL	Wed, Jan 22, 2014	45.68	46.46	45.65	46.40
5455	NYSE	HXL	Tue, Jan 21, 2014	45.57	46.00	45.25	45.50
5454	NYSE	HXL	Fri, Jan 17, 2014	45.90	46.06	45.35	45.49
5453	NYSE	HXL	Thu, Jan 16, 2014	45.95	46.07	45.73	45.87
5452	NYSE	HXL	Wed, Jan 15, 2014	45.55	46.02	45.55	45.89
5451	NYSE	HXL	Tue, Jan 14, 2014	45.43	45.63	45.22	45.52
5450	NYSE	HXL	Mon, Jan 13, 2014	45.25	45.66	45.07	45.26
5449	NYSE	HXL	Fri, Jan 10, 2014	45.15	45.55	45.02	45.30
5448	NYSE	HXL	Thu, Jan 9, 2014	44.37	45.14	44.37	44.89
5447	NYSE	HXL	Wed, Jan 8, 2014	44.19	44.57	43.90	44.38
5446	NYSE	HXL	Tue, Jan 7, 2014	43.71	44.40	43.71	44.14
5445	NYSE	HXL	Mon, Jan 6, 2014	43.87	44.12	43.23	43.52
5444	NYSE	HXL	Fri, Jan 3, 2014	44.25	44.91	44.18	44.49
5443	NYSE	HXL	Thu, Jan 2, 2014	44.48	44.91	44.18	44.32
5442	NYSE	HXL	Tue, Dec 31, 2013	44.61	44.88	44.53	44.69
5441	NYSE	HXL	Mon, Dec 30, 2013	44.61	44.82	44.56	44.66
5440	NYSE	HXL	Fri, Dec 27, 2013	44.52	44.91	44.50	44.65
5439	NYSE	HXL	Thu, Dec 26, 2013	44.51	44.93	44.43	44.64
5438	NYSE	HXL	Tue, Dec 24, 2013	43.86	44.49	43.86	44.33
5437	NYSE	HXL	Mon, Dec 23, 2013	44.19	44.35	43.81	43.86
5436	NYSE	HXL	Fri, Dec 20, 2013	42.99	43.98	42.79	43.83
5435	NYSE	HXL	Thu, Dec 19, 2013	42.86	43.05	42.38	42.73
5434	NYSE	HXL	Wed, Dec 18, 2013	42.53	42.83	41.72	42.80
5433	NYSE	HXL	Tue, Dec 17, 2013	41.83	42.94	41.83	42.29
5432	NYSE	HXL	Mon, Dec 16, 2013	41.88	42.90	41.88	42.57
5431	NYSE	HXL	Fri, Dec 13, 2013	41.91	42.17	41.56	41.67
5430	NYSE	HXL	Thu, Dec 12, 2013	41.71	42.14	41.60	41.89
5429	NYSE	HXL	Wed, Dec 11, 2013	42.52	42.74	41.57	41.84
5428	NYSE	HXL	Tue, Dec 10, 2013	42.35	42.80	42.30	42.43
5427	NYSE	HXL	Mon, Dec 9, 2013	42.69	42.86	42.22	42.50
5426	NYSE	HXL	Fri, Dec 6, 2013	42.88	43.04	42.40	42.72
5425	NYSE	HXL	Thu, Dec 5, 2013	42.24	42.81	42.24	42.53
5424	NYSE	HXL	Wed, Dec 4, 2013	43.05	43.13	42.32	42.60
5423	NYSE	HXL	Tue, Dec 3, 2013	43.29	43.85	43.06	43.13
5422	NYSE	HXL	Mon, Dec 2, 2013	43.93	44.01	43.37	43.54
5421	NYSE	HXL	Fri, Nov 29, 2013	43.86	44.06	43.74	43.93
5420	NYSE	HXL	Wed, Nov 27, 2013	43.94	44.34	43.73	43.82
5419	NYSE	HXL	Tue, Nov 26, 2013	43.80	44.01	43.37	43.86
5418	NYSE	HXL	Mon, Nov 25, 2013	44.40	44.49	43.32	43.50
5417	NYSE	HXL	Fri, Nov 22, 2013	43.51	44.23	43.44	44.12
5416	NYSE	HXL	Thu, Nov 21, 2013	42.72	43.68	42.53	43.47
5415	NYSE	HXL	Wed, Nov 20, 2013	42.97	43.17	42.60	42.72
5414	NYSE	HXL	Tue, Nov 19, 2013	43.47	43.75	42.81	42.91
5413	NYSE	HXL	Mon, Nov 18, 2013	43.87	44.22	43.34	43.50
5412	NYSE	HXL	Fri, Nov 15, 2013	43.24	43.80	43.04	43.57
5411	NYSE	HXL	Thu, Nov 14, 2013	43.09	43.37	42.74	43.33
5410	NYSE	HXL	Wed, Nov 13, 2013	42.62	43.07	42.56	43.05
5409	NYSE	HXL	Tue, Nov 12, 2013	43.18	43.23	42.73	43.03
5408	NYSE	HXL	Mon, Nov 11, 2013	43.46	43.50	42.49	43.23
5407	NYSE	HXL	Fri, Nov 8, 2013	42.80	43.48	42.76	43.37
5406	NYSE	HXL	Thu, Nov 7, 2013	43.59	43.71	42.86	42.86
5405	NYSE	HXL	Wed, Nov 6, 2013	43.04	43.68	43.02	43.51
5404	NYSE	HXL	Tue, Nov 5, 2013	42.29	42.97	42.04	42.69
5403	NYSE	HXL	Mon, Nov 4, 2013	42.30	42.51	42.03	42.51
5402	NYSE	HXL	Fri, Nov 1, 2013	42.60	42.87	42.11	42.21
5401	NYSE	HXL	Thu, Oct 31, 2013	42.14	42.72	41.79	42.31
5400	NYSE	HXL	Wed, Oct 30, 2013	42.79	42.91	42.08	42.18
5399	NYSE	HXL	Tue, Oct 29, 2013	42.19	42.82	42.08	42.82
5398	NYSE	HXL	Mon, Oct 28, 2013	42.40	42.47	41.70	42.07
5397	NYSE	HXL	Fri, Oct 25, 2013	42.54	42.61	42.28	42.54
5396	NYSE	HXL	Thu, Oct 24, 2013	42.22	42.55	41.90	42.54
5395	NYSE	HXL	Wed, Oct 23, 2013	41.00	42.57	40.90	42.04
5394	NYSE	HXL	Tue, Oct 22, 2013	43.00	43.00	40.11	40.94
5393	NYSE	HXL	Mon, Oct 21, 2013	40.52	41.13	40.44	41.12
5392	NYSE	HXL	Fri, Oct 18, 2013	41.35	41.61	40.36	40.43
5391	NYSE	HXL	Thu, Oct 17, 2013	40.04	41.47	39.88	41.38
5390	NYSE	HXL	Wed, Oct 16, 2013	39.69	40.49	39.64	40.10
5389	NYSE	HXL	Tue, Oct 15, 2013	40.15	40.20	39.42	39.56
5388	NYSE	HXL	Mon, Oct 14, 2013	39.51	40.21	39.34	40.08
5387	NYSE	HXL	Fri, Oct 11, 2013	39.48	39.85	39.30	39.83
5386	NYSE	HXL	Thu, Oct 10, 2013	38.99	39.43	38.79	39.41
5385	NYSE	HXL	Wed, Oct 9, 2013	38.62	38.71	38.02	38.09
5384	NYSE	HXL	Tue, Oct 8, 2013	39.04	39.15	38.54	38.57
5383	NYSE	HXL	Mon, Oct 7, 2013	38.67	39.41	38.60	39.09
5382	NYSE	HXL	Fri, Oct 4, 2013	39.28	39.38	39.02	39.10
5381	NYSE	HXL	Thu, Oct 3, 2013	39.58	39.58	38.86	39.23
5380	NYSE	HXL	Wed, Oct 2, 2013	39.15	39.73	38.98	39.65
5379	NYSE	HXL	Tue, Oct 1, 2013	38.92	39.75	38.82	39.46
5378	NYSE	HXL	Mon, Sep 30, 2013	38.80	39.05	38.36	38.80
5377	NYSE	HXL	Fri, Sep 27, 2013	38.31	38.89	38.21	38.80
5376	NYSE	HXL	Thu, Sep 26, 2013	38.20	38.63	38.07	38.59
5375	NYSE	HXL	Wed, Sep 25, 2013	38.35	38.41	38.02	38.19
5374	NYSE	HXL	Tue, Sep 24, 2013	37.83	38.48	37.28	38.39
5373	NYSE	HXL	Mon, Sep 23, 2013	38.68	38.85	37.88	37.92
5372	NYSE	HXL	Fri, Sep 20, 2013	39.15	39.22	38.73	38.82
5371	NYSE	HXL	Thu, Sep 19, 2013	39.64	39.67	39.08	39.15
5370	NYSE	HXL	Wed, Sep 18, 2013	39.25	39.68	38.91	39.67
5369	NYSE	HXL	Tue, Sep 17, 2013	38.75	39.46	38.39	39.35
5368	NYSE	HXL	Mon, Sep 16, 2013	38.19	38.85	37.91	38.81
5367	NYSE	HXL	Fri, Sep 13, 2013	37.79	37.88	37.25	37.85
5366	NYSE	HXL	Thu, Sep 12, 2013	37.41	37.81	37.35	37.74
5365	NYSE	HXL	Wed, Sep 11, 2013	37.01	37.51	36.91	37.35
5364	NYSE	HXL	Tue, Sep 10, 2013	37.09	37.33	36.83	36.97
5363	NYSE	HXL	Mon, Sep 9, 2013	36.35	36.97	36.35	36.81
5362	NYSE	HXL	Fri, Sep 6, 2013	36.72	36.75	35.89	36.29
5361	NYSE	HXL	Thu, Sep 5, 2013	36.44	36.74	36.43	36.58
5360	NYSE	HXL	Wed, Sep 4, 2013	35.76	36.54	35.76	36.49
5359	NYSE	HXL	Tue, Sep 3, 2013	36.00	36.21	35.49	35.75
5358	NYSE	HXL	Fri, Aug 30, 2013	36.16	36.16	35.50	35.57
5357	NYSE	HXL	Thu, Aug 29, 2013	35.51	36.19	35.51	35.93
5356	NYSE	HXL	Wed, Aug 28, 2013	35.47	35.67	35.31	35.50
5355	NYSE	HXL	Tue, Aug 27, 2013	36.24	36.36	35.45	35.56
5354	NYSE	HXL	Mon, Aug 26, 2013	36.61	36.97	36.33	36.66
5353	NYSE	HXL	Fri, Aug 23, 2013	36.59	36.71	36.35	36.67
5352	NYSE	HXL	Thu, Aug 22, 2013	36.26	36.80	36.25	36.53
5351	NYSE	HXL	Wed, Aug 21, 2013	35.86	36.49	35.76	36.25
5350	NYSE	HXL	Tue, Aug 20, 2013	35.68	36.00	35.62	35.80
5349	NYSE	HXL	Mon, Aug 19, 2013	35.62	35.88	35.48	35.71
5348	NYSE	HXL	Fri, Aug 16, 2013	35.62	35.92	35.46	35.71
5347	NYSE	HXL	Thu, Aug 15, 2013	36.02	36.05	35.40	35.64
5346	NYSE	HXL	Wed, Aug 14, 2013	36.78	36.87	36.31	36.34
5345	NYSE	HXL	Tue, Aug 13, 2013	36.82	37.14	36.58	36.78
5344	NYSE	HXL	Mon, Aug 12, 2013	36.61	36.93	36.57	36.81
5343	NYSE	HXL	Fri, Aug 9, 2013	36.44	36.83	36.28	36.62
5342	NYSE	HXL	Thu, Aug 8, 2013	36.80	37.14	36.57	36.60
5341	NYSE	HXL	Wed, Aug 7, 2013	36.04	36.59	35.90	36.57
5340	NYSE	HXL	Tue, Aug 6, 2013	36.25	36.52	36.01	36.09
5339	NYSE	HXL	Mon, Aug 5, 2013	36.08	36.36	36.05	36.29
5338	NYSE	HXL	Fri, Aug 2, 2013	36.12	36.22	35.64	36.06
5337	NYSE	HXL	Thu, Aug 1, 2013	35.57	36.76	35.47	36.15
5336	NYSE	HXL	Wed, Jul 31, 2013	35.32	35.61	35.21	35.21
5335	NYSE	HXL	Tue, Jul 30, 2013	35.50	35.53	35.02	35.27
5334	NYSE	HXL	Mon, Jul 29, 2013	35.31	35.54	35.14	35.23
5333	NYSE	HXL	Fri, Jul 26, 2013	35.66	35.67	35.34	35.43
5332	NYSE	HXL	Thu, Jul 25, 2013	35.27	35.89	34.21	35.85
5331	NYSE	HXL	Wed, Jul 24, 2013	36.31	36.35	35.57	35.69
5330	NYSE	HXL	Tue, Jul 23, 2013	33.85	36.29	33.71	36.08
5329	NYSE	HXL	Mon, Jul 22, 2013	34.89	34.98	34.38	34.40
5328	NYSE	HXL	Fri, Jul 19, 2013	34.94	35.15	34.58	34.84
5327	NYSE	HXL	Thu, Jul 18, 2013	34.82	35.29	34.68	35.04
5326	NYSE	HXL	Wed, Jul 17, 2013	35.01	35.12	34.53	34.76
5325	NYSE	HXL	Tue, Jul 16, 2013	35.47	35.47	34.49	34.86
5324	NYSE	HXL	Mon, Jul 15, 2013	35.30	35.51	35.08	35.44
5323	NYSE	HXL	Fri, Jul 12, 2013	35.47	35.87	34.66	35.06
5322	NYSE	HXL	Thu, Jul 11, 2013	35.94	36.07	35.49	35.50
5321	NYSE	HXL	Wed, Jul 10, 2013	35.12	35.51	35.12	35.37
5320	NYSE	HXL	Tue, Jul 9, 2013	35.27	35.46	35.02	35.33
5319	NYSE	HXL	Mon, Jul 8, 2013	35.23	35.38	34.85	35.00
5318	NYSE	HXL	Fri, Jul 5, 2013	34.83	35.18	34.69	35.17
5317	NYSE	HXL	Wed, Jul 3, 2013	33.77	34.61	33.67	34.57
5316	NYSE	HXL	Tue, Jul 2, 2013	34.89	34.89	33.82	33.88
5315	NYSE	HXL	Mon, Jul 1, 2013	34.41	34.97	34.30	34.75
5314	NYSE	HXL	Fri, Jun 28, 2013	34.70	34.91	33.98	34.05
5313	NYSE	HXL	Thu, Jun 27, 2013	34.35	35.25	34.30	34.88
5312	NYSE	HXL	Wed, Jun 26, 2013	33.38	34.34	33.33	33.99
5311	NYSE	HXL	Tue, Jun 25, 2013	33.67	33.76	32.90	33.05
5310	NYSE	HXL	Mon, Jun 24, 2013	33.43	33.71	32.75	33.26
5309	NYSE	HXL	Fri, Jun 21, 2013	33.84	34.13	33.45	33.70
5308	NYSE	HXL	Thu, Jun 20, 2013	34.16	34.17	33.45	33.62
5307	NYSE	HXL	Wed, Jun 19, 2013	35.42	35.50	34.54	34.55
5306	NYSE	HXL	Tue, Jun 18, 2013	34.61	35.72	34.57	35.32
5305	NYSE	HXL	Mon, Jun 17, 2013	35.25	35.25	34.48	34.53
5304	NYSE	HXL	Fri, Jun 14, 2013	34.92	35.05	34.65	34.85
5303	NYSE	HXL	Thu, Jun 13, 2013	34.54	35.17	34.51	34.89
5302	NYSE	HXL	Wed, Jun 12, 2013	35.40	35.40	34.45	34.51
5301	NYSE	HXL	Tue, Jun 11, 2013	34.55	35.37	34.31	35.06
5300	NYSE	HXL	Mon, Jun 10, 2013	35.63	35.63	35.01	35.16
5299	NYSE	HXL	Fri, Jun 7, 2013	34.94	35.52	34.70	35.46
5298	NYSE	HXL	Thu, Jun 6, 2013	33.87	34.72	33.74	34.72
5297	NYSE	HXL	Wed, Jun 5, 2013	34.63	34.77	33.73	34.01
5296	NYSE	HXL	Tue, Jun 4, 2013	35.25	35.59	34.44	34.75
5295	NYSE	HXL	Mon, Jun 3, 2013	34.90	35.31	34.40	35.22
5294	NYSE	HXL	Fri, May 31, 2013	34.89	35.33	34.70	34.77
5293	NYSE	HXL	Thu, May 30, 2013	34.97	35.31	34.83	35.04
5292	NYSE	HXL	Wed, May 29, 2013	34.51	35.05	34.11	34.86
5291	NYSE	HXL	Tue, May 28, 2013	34.79	35.60	34.44	34.81
5290	NYSE	HXL	Fri, May 24, 2013	34.01	34.90	33.95	34.29
5289	NYSE	HXL	Thu, May 23, 2013	33.67	34.32	33.46	34.15
5288	NYSE	HXL	Wed, May 22, 2013	34.23	35.12	33.94	34.07
5287	NYSE	HXL	Tue, May 21, 2013	34.01	34.35	33.93	34.24
5286	NYSE	HXL	Mon, May 20, 2013	33.72	34.17	33.68	33.89
5285	NYSE	HXL	Fri, May 17, 2013	33.50	33.84	33.35	33.81
5284	NYSE	HXL	Thu, May 16, 2013	33.32	33.73	33.13	33.30
5283	NYSE	HXL	Wed, May 15, 2013	33.23	33.48	32.94	33.41
5282	NYSE	HXL	Tue, May 14, 2013	32.64	33.39	32.64	33.39
5281	NYSE	HXL	Mon, May 13, 2013	32.42	32.69	32.42	32.64
5280	NYSE	HXL	Fri, May 10, 2013	32.45	32.84	32.32	32.60
5279	NYSE	HXL	Thu, May 9, 2013	31.93	32.79	31.93	32.46
5278	NYSE	HXL	Wed, May 8, 2013	31.91	32.07	31.78	32.07
5277	NYSE	HXL	Tue, May 7, 2013	31.75	31.92	31.61	31.91
5276	NYSE	HXL	Mon, May 6, 2013	31.25	31.78	31.25	31.63
5275	NYSE	HXL	Fri, May 3, 2013	30.89	31.55	30.64	31.25
5274	NYSE	HXL	Thu, May 2, 2013	30.11	30.56	30.03	30.45
5273	NYSE	HXL	Wed, May 1, 2013	30.40	30.47	29.80	30.03
5272	NYSE	HXL	Tue, Apr 30, 2013	30.50	30.71	30.36	30.50
5271	NYSE	HXL	Mon, Apr 29, 2013	30.39	30.61	30.09	30.49
5270	NYSE	HXL	Fri, Apr 26, 2013	30.62	30.71	30.14	30.33
5269	NYSE	HXL	Thu, Apr 25, 2013	30.61	30.94	30.50	30.66
5268	NYSE	HXL	Wed, Apr 24, 2013	30.82	30.84	30.04	30.57
5267	NYSE	HXL	Tue, Apr 23, 2013	30.25	30.65	29.65	30.64
5266	NYSE	HXL	Mon, Apr 22, 2013	28.65	28.76	28.17	28.60
5265	NYSE	HXL	Fri, Apr 19, 2013	27.76	28.40	27.37	28.09
5264	NYSE	HXL	Thu, Apr 18, 2013	28.04	28.14	27.51	27.64
5263	NYSE	HXL	Wed, Apr 17, 2013	28.14	28.26	27.82	28.02
5262	NYSE	HXL	Tue, Apr 16, 2013	28.47	28.69	28.20	28.44
5261	NYSE	HXL	Mon, Apr 15, 2013	29.57	29.60	28.12	28.18
5260	NYSE	HXL	Fri, Apr 12, 2013	30.05	30.12	29.68	29.76
5259	NYSE	HXL	Thu, Apr 11, 2013	29.93	30.45	29.90	30.25
5258	NYSE	HXL	Wed, Apr 10, 2013	29.42	30.10	29.23	29.95
5257	NYSE	HXL	Tue, Apr 9, 2013	29.39	29.43	28.96	29.28
5256	NYSE	HXL	Mon, Apr 8, 2013	28.31	28.94	28.20	28.92
5255	NYSE	HXL	Fri, Apr 5, 2013	27.77	28.32	27.76	28.24
5254	NYSE	HXL	Thu, Apr 4, 2013	28.11	28.32	28.01	28.21
5253	NYSE	HXL	Wed, Apr 3, 2013	28.25	28.44	27.89	28.05
5252	NYSE	HXL	Tue, Apr 2, 2013	28.73	28.91	28.11	28.22
5251	NYSE	HXL	Mon, Apr 1, 2013	29.00	29.05	28.41	28.60
5250	NYSE	HXL	Thu, Mar 28, 2013	28.88	29.20	28.40	29.01
5249	NYSE	HXL	Wed, Mar 27, 2013	28.83	28.85	28.45	28.81
5248	NYSE	HXL	Tue, Mar 26, 2013	29.57	29.61	28.95	29.05
5247	NYSE	HXL	Mon, Mar 25, 2013	29.78	30.05	29.25	29.44
5246	NYSE	HXL	Fri, Mar 22, 2013	29.93	30.08	29.53	29.67
5245	NYSE	HXL	Thu, Mar 21, 2013	30.02	30.29	29.86	29.89
5244	NYSE	HXL	Wed, Mar 20, 2013	30.09	30.25	29.59	30.23
5243	NYSE	HXL	Tue, Mar 19, 2013	29.98	30.23	29.61	29.95
5242	NYSE	HXL	Mon, Mar 18, 2013	29.73	29.99	29.61	29.89
5241	NYSE	HXL	Fri, Mar 15, 2013	29.39	30.11	29.39	30.10
5240	NYSE	HXL	Thu, Mar 14, 2013	29.00	29.48	28.86	29.44
5239	NYSE	HXL	Wed, Mar 13, 2013	28.55	29.00	28.40	28.98
5238	NYSE	HXL	Tue, Mar 12, 2013	28.28	28.57	28.28	28.51
5237	NYSE	HXL	Mon, Mar 11, 2013	28.16	28.38	28.15	28.32
5236	NYSE	HXL	Fri, Mar 8, 2013	28.21	28.35	28.02	28.34
5235	NYSE	HXL	Thu, Mar 7, 2013	27.70	28.03	27.64	28.01
5234	NYSE	HXL	Wed, Mar 6, 2013	27.59	27.89	27.49	27.64
5233	NYSE	HXL	Tue, Mar 5, 2013	27.29	27.51	27.20	27.48
5232	NYSE	HXL	Mon, Mar 4, 2013	26.69	27.16	26.62	27.10
5231	NYSE	HXL	Fri, Mar 1, 2013	27.05	27.10	26.61	26.81
5230	NYSE	HXL	Thu, Feb 28, 2013	27.50	27.68	27.13	27.25
5229	NYSE	HXL	Wed, Feb 27, 2013	26.87	28.03	26.77	27.51
5228	NYSE	HXL	Tue, Feb 26, 2013	26.97	27.01	26.52	26.84
5227	NYSE	HXL	Mon, Feb 25, 2013	27.36	27.42	26.81	26.82
5226	NYSE	HXL	Fri, Feb 22, 2013	26.96	27.31	26.90	27.29
5225	NYSE	HXL	Thu, Feb 21, 2013	27.13	27.23	26.64	26.78
5224	NYSE	HXL	Wed, Feb 20, 2013	27.18	27.54	27.13	27.20
5223	NYSE	HXL	Tue, Feb 19, 2013	27.57	27.68	27.02	27.22
5222	NYSE	HXL	Fri, Feb 15, 2013	27.43	27.51	27.34	27.36
5221	NYSE	HXL	Thu, Feb 14, 2013	27.39	27.59	27.39	27.45
5220	NYSE	HXL	Wed, Feb 13, 2013	27.58	27.63	27.26	27.50
5219	NYSE	HXL	Tue, Feb 12, 2013	27.54	27.83	27.45	27.50
5218	NYSE	HXL	Mon, Feb 11, 2013	27.39	27.69	27.27	27.55
5217	NYSE	HXL	Fri, Feb 8, 2013	27.27	27.49	27.27	27.37
5216	NYSE	HXL	Thu, Feb 7, 2013	27.06	27.26	26.80	27.26
5215	NYSE	HXL	Wed, Feb 6, 2013	26.70	27.46	26.68	27.00
5214	NYSE	HXL	Tue, Feb 5, 2013	26.57	26.88	26.57	26.80
5213	NYSE	HXL	Mon, Feb 4, 2013	26.71	26.90	26.46	26.50
5212	NYSE	HXL	Fri, Feb 1, 2013	26.96	27.18	26.68	26.88
5211	NYSE	HXL	Thu, Jan 31, 2013	26.77	27.16	26.65	26.79
5210	NYSE	HXL	Wed, Jan 30, 2013	27.62	27.63	26.82	26.91
5209	NYSE	HXL	Tue, Jan 29, 2013	28.42	28.42	27.47	27.67
5208	NYSE	HXL	Mon, Jan 28, 2013	28.60	28.72	28.24	28.27
5207	NYSE	HXL	Fri, Jan 25, 2013	28.07	28.70	27.97	28.64
5206	NYSE	HXL	Thu, Jan 24, 2013	26.46	28.50	26.20	27.91
5205	NYSE	HXL	Wed, Jan 23, 2013	27.67	27.93	27.55	27.65
5204	NYSE	HXL	Tue, Jan 22, 2013	27.77	27.93	27.35	27.83
5203	NYSE	HXL	Fri, Jan 18, 2013	27.36	28.09	27.34	27.83
5202	NYSE	HXL	Thu, Jan 17, 2013	27.43	27.51	26.71	27.34
5201	NYSE	HXL	Wed, Jan 16, 2013	27.68	27.70	27.38	27.47
5200	NYSE	HXL	Tue, Jan 15, 2013	27.45	28.01	27.43	27.95
5199	NYSE	HXL	Mon, Jan 14, 2013	27.67	27.82	27.47	27.63
5198	NYSE	HXL	Fri, Jan 11, 2013	28.01	28.01	27.51	27.71
5197	NYSE	HXL	Thu, Jan 10, 2013	28.47	28.47	27.73	28.01
5196	NYSE	HXL	Wed, Jan 9, 2013	28.16	28.81	28.07	28.36
5195	NYSE	HXL	Tue, Jan 8, 2013	28.75	28.81	27.98	28.25
5194	NYSE	HXL	Mon, Jan 7, 2013	29.16	29.47	28.64	28.80
5193	NYSE	HXL	Fri, Jan 4, 2013	28.54	28.79	28.44	28.69
5192	NYSE	HXL	Thu, Jan 3, 2013	28.00	28.82	27.93	28.41
5191	NYSE	HXL	Wed, Jan 2, 2013	27.52	28.05	27.52	27.95
5190	NYSE	HXL	Mon, Dec 31, 2012	26.29	27.06	26.10	26.96
5189	NYSE	HXL	Fri, Dec 28, 2012	26.44	26.82	26.31	26.35
5188	NYSE	HXL	Thu, Dec 27, 2012	26.50	26.72	26.17	26.68
5187	NYSE	HXL	Wed, Dec 26, 2012	26.77	27.00	26.44	26.50
5186	NYSE	HXL	Mon, Dec 24, 2012	26.92	26.92	26.48	26.76
5185	NYSE	HXL	Fri, Dec 21, 2012	26.94	27.24	26.68	27.00
5184	NYSE	HXL	Thu, Dec 20, 2012	27.18	27.35	27.09	27.29
5183	NYSE	HXL	Wed, Dec 19, 2012	26.92	27.63	26.73	27.21
5182	NYSE	HXL	Tue, Dec 18, 2012	25.89	26.88	25.87	26.85
5181	NYSE	HXL	Mon, Dec 17, 2012	25.62	25.92	25.62	25.81
5180	NYSE	HXL	Fri, Dec 14, 2012	25.53	26.00	25.43	25.59
5179	NYSE	HXL	Thu, Dec 13, 2012	24.85	25.80	24.50	25.67
5178	NYSE	HXL	Wed, Dec 12, 2012	26.20	26.28	25.62	25.62
5177	NYSE	HXL	Tue, Dec 11, 2012	26.15	26.28	26.06	26.12
5176	NYSE	HXL	Mon, Dec 10, 2012	25.75	26.20	25.60	26.09
5175	NYSE	HXL	Fri, Dec 7, 2012	25.67	25.76	25.40	25.76
5174	NYSE	HXL	Thu, Dec 6, 2012	25.50	25.75	25.45	25.58
5173	NYSE	HXL	Wed, Dec 5, 2012	25.77	25.88	25.49	25.55
5172	NYSE	HXL	Tue, Dec 4, 2012	25.50	25.78	25.48	25.73
5171	NYSE	HXL	Mon, Dec 3, 2012	25.92	26.00	25.48	25.52
5170	NYSE	HXL	Fri, Nov 30, 2012	25.43	25.89	25.35	25.85
5169	NYSE	HXL	Thu, Nov 29, 2012	25.33	25.48	25.07	25.47
5168	NYSE	HXL	Wed, Nov 28, 2012	25.04	25.22	24.76	25.19
5167	NYSE	HXL	Tue, Nov 27, 2012	25.26	25.40	25.07	25.18
5166	NYSE	HXL	Mon, Nov 26, 2012	25.11	25.37	24.97	25.37
5165	NYSE	HXL	Fri, Nov 23, 2012	25.14	25.32	25.03	25.27
5164	NYSE	HXL	Wed, Nov 21, 2012	25.20	25.42	24.98	25.10
5163	NYSE	HXL	Tue, Nov 20, 2012	25.14	25.23	24.89	25.16
5162	NYSE	HXL	Mon, Nov 19, 2012	25.28	25.41	25.07	25.28
5161	NYSE	HXL	Fri, Nov 16, 2012	24.75	25.14	24.33	25.03
5160	NYSE	HXL	Thu, Nov 15, 2012	25.11	25.27	24.59	24.82
5159	NYSE	HXL	Wed, Nov 14, 2012	25.10	26.21	24.66	25.24
5158	NYSE	HXL	Tue, Nov 13, 2012	24.39	24.99	24.31	24.38
5157	NYSE	HXL	Mon, Nov 12, 2012	24.24	24.70	24.17	24.61
5156	NYSE	HXL	Fri, Nov 9, 2012	23.45	24.31	23.45	24.21
5155	NYSE	HXL	Thu, Nov 8, 2012	24.49	24.50	23.55	23.55
5154	NYSE	HXL	Wed, Nov 7, 2012	24.87	25.01	24.17	24.52
5153	NYSE	HXL	Tue, Nov 6, 2012	25.18	25.43	25.07	25.19
5152	NYSE	HXL	Mon, Nov 5, 2012	24.92	25.24	24.75	25.05
5151	NYSE	HXL	Fri, Nov 2, 2012	25.34	25.56	24.94	24.98
5150	NYSE	HXL	Thu, Nov 1, 2012	25.30	25.78	25.30	25.34
5149	NYSE	HXL	Wed, Oct 31, 2012	25.26	25.58	25.04	25.56
5148	NYSE	HXL	Fri, Oct 26, 2012	25.67	25.90	25.33	25.52
5147	NYSE	HXL	Thu, Oct 25, 2012	25.47	25.70	25.27	25.60
5146	NYSE	HXL	Wed, Oct 24, 2012	25.70	25.79	25.13	25.23
5145	NYSE	HXL	Tue, Oct 23, 2012	26.40	26.45	25.18	25.48
5144	NYSE	HXL	Mon, Oct 22, 2012	25.69	26.02	25.51	26.00
5143	NYSE	HXL	Fri, Oct 19, 2012	25.83	26.25	25.61	25.80
5142	NYSE	HXL	Thu, Oct 18, 2012	25.77	26.02	25.68	25.94
5141	NYSE	HXL	Wed, Oct 17, 2012	25.72	25.88	25.51	25.78
5140	NYSE	HXL	Tue, Oct 16, 2012	25.80	25.93	25.64	25.75
5139	NYSE	HXL	Mon, Oct 15, 2012	25.27	25.59	25.06	25.59
5138	NYSE	HXL	Fri, Oct 12, 2012	25.49	25.93	24.98	25.26
5137	NYSE	HXL	Thu, Oct 11, 2012	25.30	25.55	25.21	25.51
5136	NYSE	HXL	Wed, Oct 10, 2012	24.85	25.18	24.68	25.07
5135	NYSE	HXL	Tue, Oct 9, 2012	25.06	25.16	24.63	24.87
5134	NYSE	HXL	Mon, Oct 8, 2012	25.35	25.39	25.07	25.10
5133	NYSE	HXL	Fri, Oct 5, 2012	24.72	25.48	24.69	25.46
5132	NYSE	HXL	Thu, Oct 4, 2012	24.04	24.72	24.04	24.70
5131	NYSE	HXL	Wed, Oct 3, 2012	24.39	24.43	23.82	23.94
5130	NYSE	HXL	Tue, Oct 2, 2012	24.15	24.32	23.86	24.32
5129	NYSE	HXL	Mon, Oct 1, 2012	24.11	24.25	23.94	24.11
5128	NYSE	HXL	Fri, Sep 28, 2012	23.47	24.14	23.23	24.02
5127	NYSE	HXL	Thu, Sep 27, 2012	23.51	23.60	23.26	23.60
5126	NYSE	HXL	Wed, Sep 26, 2012	23.63	23.68	23.33	23.35
5125	NYSE	HXL	Tue, Sep 25, 2012	24.05	24.22	23.59	23.60
5124	NYSE	HXL	Mon, Sep 24, 2012	24.14	24.14	23.84	23.94
5123	NYSE	HXL	Fri, Sep 21, 2012	24.54	24.61	24.14	24.31
5122	NYSE	HXL	Thu, Sep 20, 2012	24.18	24.35	24.13	24.27
5121	NYSE	HXL	Wed, Sep 19, 2012	24.20	24.39	24.07	24.36
5120	NYSE	HXL	Tue, Sep 18, 2012	24.32	24.38	24.06	24.18
5119	NYSE	HXL	Mon, Sep 17, 2012	24.48	24.71	24.30	24.45
5118	NYSE	HXL	Fri, Sep 14, 2012	24.20	24.79	24.13	24.65
5117	NYSE	HXL	Thu, Sep 13, 2012	23.51	24.08	23.21	24.04
5116	NYSE	HXL	Wed, Sep 12, 2012	23.35	23.54	23.21	23.45
5115	NYSE	HXL	Tue, Sep 11, 2012	23.31	23.55	23.19	23.31
5114	NYSE	HXL	Mon, Sep 10, 2012	23.19	23.58	23.12	23.30
5113	NYSE	HXL	Fri, Sep 7, 2012	23.06	23.34	22.94	23.19
5112	NYSE	HXL	Thu, Sep 6, 2012	22.95	23.42	22.92	23.06
5111	NYSE	HXL	Wed, Sep 5, 2012	22.56	23.02	22.56	22.90
5110	NYSE	HXL	Tue, Sep 4, 2012	22.64	22.77	22.25	22.56
5109	NYSE	HXL	Fri, Aug 31, 2012	22.69	22.90	22.43	22.67
5108	NYSE	HXL	Thu, Aug 30, 2012	22.72	22.75	22.50	22.53
5107	NYSE	HXL	Wed, Aug 29, 2012	23.03	23.03	22.60	22.89
5106	NYSE	HXL	Tue, Aug 28, 2012	22.57	22.94	22.37	22.92
5105	NYSE	HXL	Mon, Aug 27, 2012	22.92	22.94	22.50	22.56
5104	NYSE	HXL	Fri, Aug 24, 2012	22.77	22.89	22.47	22.77
5103	NYSE	HXL	Thu, Aug 23, 2012	23.39	23.42	22.88	22.88
5102	NYSE	HXL	Wed, Aug 22, 2012	23.47	23.60	23.29	23.43
5101	NYSE	HXL	Tue, Aug 21, 2012	24.40	24.40	23.23	23.59
5100	NYSE	HXL	Mon, Aug 20, 2012	24.36	24.43	24.18	24.37
5099	NYSE	HXL	Fri, Aug 17, 2012	24.24	24.46	24.10	24.45
5098	NYSE	HXL	Thu, Aug 16, 2012	23.81	24.32	23.72	24.24
5097	NYSE	HXL	Wed, Aug 15, 2012	23.48	24.00	23.47	23.88
5096	NYSE	HXL	Tue, Aug 14, 2012	23.89	24.00	23.51	23.62
5095	NYSE	HXL	Mon, Aug 13, 2012	24.00	24.05	23.64	23.86
5094	NYSE	HXL	Fri, Aug 10, 2012	24.05	24.26	24.00	24.06
5093	NYSE	HXL	Thu, Aug 9, 2012	24.36	24.44	24.00	24.03
5092	NYSE	HXL	Wed, Aug 8, 2012	24.09	24.50	23.99	24.44
5091	NYSE	HXL	Tue, Aug 7, 2012	23.79	24.27	23.51	24.15
5090	NYSE	HXL	Mon, Aug 6, 2012	23.68	23.85	23.54	23.55
5089	NYSE	HXL	Fri, Aug 3, 2012	23.36	23.90	23.29	23.61
5088	NYSE	HXL	Thu, Aug 2, 2012	22.33	22.91	22.17	22.91
5087	NYSE	HXL	Wed, Aug 1, 2012	23.49	23.55	22.53	22.55
5086	NYSE	HXL	Tue, Jul 31, 2012	23.32	23.86	23.22	23.29
5085	NYSE	HXL	Mon, Jul 30, 2012	23.75	23.97	23.22	23.35
5084	NYSE	HXL	Fri, Jul 27, 2012	23.83	24.03	23.49	23.87
5083	NYSE	HXL	Thu, Jul 26, 2012	24.16	24.34	23.34	23.65
5082	NYSE	HXL	Wed, Jul 25, 2012	23.73	23.89	23.19	23.62
5081	NYSE	HXL	Tue, Jul 24, 2012	24.64	24.71	23.39	23.50
5080	NYSE	HXL	Mon, Jul 23, 2012	24.62	24.86	24.21	24.63
5079	NYSE	HXL	Fri, Jul 20, 2012	25.76	25.92	25.12	25.32
5078	NYSE	HXL	Thu, Jul 19, 2012	25.70	26.12	25.60	26.03
5077	NYSE	HXL	Wed, Jul 18, 2012	25.11	25.66	25.11	25.66
5076	NYSE	HXL	Tue, Jul 17, 2012	25.12	25.46	24.78	25.20
5075	NYSE	HXL	Mon, Jul 16, 2012	25.26	25.33	24.76	25.02
5074	NYSE	HXL	Fri, Jul 13, 2012	24.87	25.51	24.80	25.39
5073	NYSE	HXL	Thu, Jul 12, 2012	24.36	24.83	24.21	24.71
5072	NYSE	HXL	Wed, Jul 11, 2012	25.78	25.78	24.47	24.55
5071	NYSE	HXL	Tue, Jul 10, 2012	26.59	26.76	25.67	25.72
5070	NYSE	HXL	Mon, Jul 9, 2012	25.95	26.46	25.93	26.40
5069	NYSE	HXL	Fri, Jul 6, 2012	26.10	26.22	25.69	25.92
5068	NYSE	HXL	Thu, Jul 5, 2012	26.39	26.67	26.22	26.46
5067	NYSE	HXL	Tue, Jul 3, 2012	26.08	26.54	25.93	26.49
5066	NYSE	HXL	Mon, Jul 2, 2012	25.77	26.14	25.60	26.14
5065	NYSE	HXL	Fri, Jun 29, 2012	25.23	25.80	25.23	25.79
5064	NYSE	HXL	Thu, Jun 28, 2012	24.59	24.97	24.46	24.73
5063	NYSE	HXL	Wed, Jun 27, 2012	24.42	24.98	24.38	24.86
5062	NYSE	HXL	Tue, Jun 26, 2012	24.39	24.66	24.06	24.33
5061	NYSE	HXL	Mon, Jun 25, 2012	24.32	24.53	24.17	24.41
5060	NYSE	HXL	Fri, Jun 22, 2012	24.36	24.70	24.10	24.68
5059	NYSE	HXL	Thu, Jun 21, 2012	24.73	24.85	24.16	24.20
5058	NYSE	HXL	Wed, Jun 20, 2012	24.63	24.83	24.50	24.70
5057	NYSE	HXL	Tue, Jun 19, 2012	24.70	24.92	24.46	24.69
5056	NYSE	HXL	Mon, Jun 18, 2012	24.19	24.59	24.11	24.51
5055	NYSE	HXL	Fri, Jun 15, 2012	24.48	24.61	24.28	24.41
5054	NYSE	HXL	Thu, Jun 14, 2012	24.57	24.79	24.21	24.45
5053	NYSE	HXL	Wed, Jun 13, 2012	24.51	24.81	24.23	24.60
5052	NYSE	HXL	Tue, Jun 12, 2012	24.13	24.68	24.11	24.63
5051	NYSE	HXL	Mon, Jun 11, 2012	24.46	24.56	24.00	24.00
5050	NYSE	HXL	Fri, Jun 8, 2012	23.99	24.17	23.72	24.12
5049	NYSE	HXL	Thu, Jun 7, 2012	24.29	24.46	23.91	24.08
5048	NYSE	HXL	Wed, Jun 6, 2012	23.49	23.97	23.44	23.96
5047	NYSE	HXL	Tue, Jun 5, 2012	22.98	23.39	22.88	23.26
5046	NYSE	HXL	Mon, Jun 4, 2012	23.51	23.73	22.77	23.05
5045	NYSE	HXL	Fri, Jun 1, 2012	23.73	24.15	23.33	23.40
5044	NYSE	HXL	Thu, May 31, 2012	24.75	24.80	24.03	24.38
5043	NYSE	HXL	Wed, May 30, 2012	24.69	25.16	24.69	24.71
5042	NYSE	HXL	Tue, May 29, 2012	24.65	25.01	24.51	24.96
5041	NYSE	HXL	Fri, May 25, 2012	25.00	25.00	24.35	24.47
5040	NYSE	HXL	Thu, May 24, 2012	25.60	25.67	24.58	24.99
5039	NYSE	HXL	Wed, May 23, 2012	25.07	25.58	24.76	25.51
5038	NYSE	HXL	Tue, May 22, 2012	25.51	25.83	25.18	25.35
5037	NYSE	HXL	Mon, May 21, 2012	24.82	25.44	24.72	25.40
5036	NYSE	HXL	Fri, May 18, 2012	25.15	25.37	24.68	24.76
5035	NYSE	HXL	Thu, May 17, 2012	26.20	26.23	25.18	25.20
5034	NYSE	HXL	Wed, May 16, 2012	26.98	27.02	26.08	26.12
5033	NYSE	HXL	Tue, May 15, 2012	26.91	27.23	26.75	26.85
5032	NYSE	HXL	Mon, May 14, 2012	26.45	27.11	26.44	27.00
5031	NYSE	HXL	Fri, May 11, 2012	26.45	26.94	26.45	26.82
5030	NYSE	HXL	Thu, May 10, 2012	27.05	27.07	26.46	26.70
5029	NYSE	HXL	Wed, May 9, 2012	26.30	27.09	26.22	26.73
5028	NYSE	HXL	Tue, May 8, 2012	26.56	26.80	26.09	26.74
5027	NYSE	HXL	Mon, May 7, 2012	26.50	26.85	26.38	26.74
5026	NYSE	HXL	Fri, May 4, 2012	26.89	26.95	26.45	26.64
5025	NYSE	HXL	Thu, May 3, 2012	27.36	27.45	27.03	27.14
5024	NYSE	HXL	Wed, May 2, 2012	27.25	27.43	27.12	27.43
5023	NYSE	HXL	Tue, May 1, 2012	27.28	27.85	27.12	27.43
5022	NYSE	HXL	Mon, Apr 30, 2012	27.74	27.74	27.20	27.38
5021	NYSE	HXL	Fri, Apr 27, 2012	27.91	27.95	27.47	27.80
5020	NYSE	HXL	Thu, Apr 26, 2012	27.93	28.00	27.64	27.75
5019	NYSE	HXL	Wed, Apr 25, 2012	27.33	27.93	27.30	27.63
5018	NYSE	HXL	Tue, Apr 24, 2012	27.78	28.01	26.44	26.89
5017	NYSE	HXL	Mon, Apr 23, 2012	25.98	26.42	25.52	26.29
5016	NYSE	HXL	Fri, Apr 20, 2012	26.37	26.95	26.32	26.46
5015	NYSE	HXL	Thu, Apr 19, 2012	26.30	26.60	25.88	26.02
5014	NYSE	HXL	Wed, Apr 18, 2012	26.21	26.42	26.21	26.27
5013	NYSE	HXL	Tue, Apr 17, 2012	26.34	26.45	26.02	26.25
5012	NYSE	HXL	Mon, Apr 16, 2012	26.60	26.60	25.97	26.06
5011	NYSE	HXL	Fri, Apr 13, 2012	26.54	26.54	25.94	26.40
5010	NYSE	HXL	Thu, Apr 12, 2012	24.96	26.71	24.85	26.70
5009	NYSE	HXL	Wed, Apr 11, 2012	24.10	24.48	24.00	24.37
5008	NYSE	HXL	Tue, Apr 10, 2012	24.16	24.33	23.72	23.77
5007	NYSE	HXL	Mon, Apr 9, 2012	23.77	24.66	23.73	24.24
5006	NYSE	HXL	Thu, Apr 5, 2012	24.55	24.79	24.31	24.33
5005	NYSE	HXL	Wed, Apr 4, 2012	24.62	24.78	24.52	24.68
5004	NYSE	HXL	Tue, Apr 3, 2012	24.73	25.05	24.66	24.93
5003	NYSE	HXL	Mon, Apr 2, 2012	23.92	24.92	23.83	24.79
5002	NYSE	HXL	Fri, Mar 30, 2012	24.30	24.30	23.98	24.01
5001	NYSE	HXL	Thu, Mar 29, 2012	24.00	24.07	23.56	24.04
5000	NYSE	HXL	Wed, Mar 28, 2012	24.54	24.63	23.89	24.12
4999	NYSE	HXL	Tue, Mar 27, 2012	25.02	25.15	24.47	24.47
4998	NYSE	HXL	Mon, Mar 26, 2012	24.86	25.07	24.76	25.05
4997	NYSE	HXL	Fri, Mar 23, 2012	23.90	24.58	23.88	24.54
4996	NYSE	HXL	Thu, Mar 22, 2012	24.19	24.26	23.76	23.96
4995	NYSE	HXL	Wed, Mar 21, 2012	24.62	24.69	24.26	24.53
4994	NYSE	HXL	Tue, Mar 20, 2012	24.60	24.68	24.22	24.51
4993	NYSE	HXL	Mon, Mar 19, 2012	24.95	25.14	24.75	24.87
4992	NYSE	HXL	Fri, Mar 16, 2012	24.64	25.01	24.64	24.92
4991	NYSE	HXL	Thu, Mar 15, 2012	24.65	24.68	24.44	24.53
4990	NYSE	HXL	Wed, Mar 14, 2012	24.86	24.89	24.60	24.64
4989	NYSE	HXL	Tue, Mar 13, 2012	24.38	24.97	24.27	24.92
4988	NYSE	HXL	Mon, Mar 12, 2012	24.25	24.48	24.16	24.40
4987	NYSE	HXL	Fri, Mar 9, 2012	24.15	24.43	24.03	24.26
4986	NYSE	HXL	Thu, Mar 8, 2012	24.11	24.29	23.88	24.15
4985	NYSE	HXL	Wed, Mar 7, 2012	23.50	24.04	23.32	23.98
4984	NYSE	HXL	Tue, Mar 6, 2012	23.75	23.78	23.26	23.42
4983	NYSE	HXL	Mon, Mar 5, 2012	24.09	24.24	23.97	24.06
4982	NYSE	HXL	Fri, Mar 2, 2012	25.14	25.15	23.93	24.27
4981	NYSE	HXL	Thu, Mar 1, 2012	25.42	25.51	25.08	25.09
4980	NYSE	HXL	Wed, Feb 29, 2012	25.33	25.67	25.14	25.27
4979	NYSE	HXL	Tue, Feb 28, 2012	24.88	25.28	24.81	25.20
4978	NYSE	HXL	Mon, Feb 27, 2012	25.30	25.41	24.88	24.89
4977	NYSE	HXL	Fri, Feb 24, 2012	25.69	25.90	25.49	25.51
4976	NYSE	HXL	Thu, Feb 23, 2012	25.62	25.74	25.35	25.69
4975	NYSE	HXL	Wed, Feb 22, 2012	25.85	25.99	25.64	25.67
4974	NYSE	HXL	Tue, Feb 21, 2012	25.88	26.01	25.62	25.84
4973	NYSE	HXL	Fri, Feb 17, 2012	25.86	25.86	25.66	25.75
4972	NYSE	HXL	Thu, Feb 16, 2012	25.42	26.00	25.40	25.72
4971	NYSE	HXL	Wed, Feb 15, 2012	26.27	26.38	25.43	25.48
4970	NYSE	HXL	Tue, Feb 14, 2012	26.56	26.65	25.98	26.21
4969	NYSE	HXL	Mon, Feb 13, 2012	26.94	26.97	26.45	26.64
4968	NYSE	HXL	Fri, Feb 10, 2012	26.27	26.67	26.17	26.61
4967	NYSE	HXL	Thu, Feb 9, 2012	26.81	26.91	26.57	26.68
4966	NYSE	HXL	Wed, Feb 8, 2012	26.45	26.71	26.24	26.71
4965	NYSE	HXL	Tue, Feb 7, 2012	25.79	26.49	25.71	26.39
4964	NYSE	HXL	Mon, Feb 6, 2012	26.15	26.21	25.66	25.80
4963	NYSE	HXL	Fri, Feb 3, 2012	26.19	26.63	26.03	26.40
4962	NYSE	HXL	Thu, Feb 2, 2012	26.00	26.35	25.73	25.73
4961	NYSE	HXL	Wed, Feb 1, 2012	25.34	26.19	25.23	25.99
4960	NYSE	HXL	Tue, Jan 31, 2012	25.16	25.35	24.83	25.07
4959	NYSE	HXL	Mon, Jan 30, 2012	24.84	25.40	24.84	25.03
4958	NYSE	HXL	Fri, Jan 27, 2012	25.76	25.85	24.91	25.05
4957	NYSE	HXL	Thu, Jan 26, 2012	25.67	25.94	24.18	25.93
4956	NYSE	HXL	Wed, Jan 25, 2012	25.37	26.27	25.16	25.95
4955	NYSE	HXL	Tue, Jan 24, 2012	25.13	25.63	25.04	25.59
4954	NYSE	HXL	Mon, Jan 23, 2012	25.36	25.59	24.94	25.38
4953	NYSE	HXL	Fri, Jan 20, 2012	25.49	25.63	25.19	25.27
4952	NYSE	HXL	Thu, Jan 19, 2012	25.54	25.78	25.42	25.58
4951	NYSE	HXL	Wed, Jan 18, 2012	25.12	25.50	25.04	25.44
4950	NYSE	HXL	Tue, Jan 17, 2012	25.15	25.33	25.00	25.06
4949	NYSE	HXL	Fri, Jan 13, 2012	25.30	25.74	24.85	24.92
4948	NYSE	HXL	Thu, Jan 12, 2012	25.45	25.71	25.00	25.54
4947	NYSE	HXL	Wed, Jan 11, 2012	25.77	25.95	25.42	25.44
4946	NYSE	HXL	Tue, Jan 10, 2012	25.42	26.07	25.32	25.96
4945	NYSE	HXL	Mon, Jan 9, 2012	24.80	25.11	24.67	25.07
4944	NYSE	HXL	Fri, Jan 6, 2012	24.93	25.00	24.60	24.78
4943	NYSE	HXL	Thu, Jan 5, 2012	24.43	24.90	24.02	24.87
4942	NYSE	HXL	Wed, Jan 4, 2012	24.37	24.67	24.24	24.53
4941	NYSE	HXL	Tue, Jan 3, 2012	24.87	25.00	24.32	24.46
4940	NYSE	HXL	Fri, Dec 30, 2011	24.71	24.73	24.20	24.21
4939	NYSE	HXL	Thu, Dec 29, 2011	24.74	25.07	24.70	24.79
4938	NYSE	HXL	Wed, Dec 28, 2011	25.22	25.31	24.41	24.61
4937	NYSE	HXL	Tue, Dec 27, 2011	24.93	25.42	24.93	25.33
4936	NYSE	HXL	Fri, Dec 23, 2011	24.93	25.10	24.70	25.08
4935	NYSE	HXL	Thu, Dec 22, 2011	24.73	25.00	24.58	24.76
4934	NYSE	HXL	Wed, Dec 21, 2011	24.59	24.69	24.19	24.60
4933	NYSE	HXL	Tue, Dec 20, 2011	23.85	24.61	23.82	24.57
4932	NYSE	HXL	Mon, Dec 19, 2011	23.78	24.13	23.25	23.31
4931	NYSE	HXL	Fri, Dec 16, 2011	23.44	23.86	23.25	23.66
4930	NYSE	HXL	Thu, Dec 15, 2011	23.39	23.51	23.02	23.12
4929	NYSE	HXL	Wed, Dec 14, 2011	23.98	24.02	22.94	22.95
4928	NYSE	HXL	Tue, Dec 13, 2011	24.95	25.06	23.90	24.04
4927	NYSE	HXL	Mon, Dec 12, 2011	24.50	24.58	23.91	24.29
4926	NYSE	HXL	Fri, Dec 9, 2011	24.05	24.89	23.97	24.73
4925	NYSE	HXL	Thu, Dec 8, 2011	24.11	24.60	23.89	23.92
4924	NYSE	HXL	Wed, Dec 7, 2011	24.32	24.66	23.95	24.45
4923	NYSE	HXL	Tue, Dec 6, 2011	24.37	24.58	24.15	24.45
4922	NYSE	HXL	Mon, Dec 5, 2011	24.75	24.78	24.16	24.40
4921	NYSE	HXL	Fri, Dec 2, 2011	24.92	25.05	24.23	24.26
4920	NYSE	HXL	Thu, Dec 1, 2011	24.81	25.09	24.49	24.52
4919	NYSE	HXL	Wed, Nov 30, 2011	24.37	24.94	24.31	24.92
4918	NYSE	HXL	Tue, Nov 29, 2011	23.62	23.68	23.21	23.44
4917	NYSE	HXL	Mon, Nov 28, 2011	23.07	23.78	23.03	23.61
4916	NYSE	HXL	Fri, Nov 25, 2011	22.32	22.67	22.17	22.18
4915	NYSE	HXL	Wed, Nov 23, 2011	22.62	22.74	22.09	22.46
4914	NYSE	HXL	Tue, Nov 22, 2011	23.39	23.54	22.92	22.99
4913	NYSE	HXL	Mon, Nov 21, 2011	23.30	23.66	23.11	23.48
4912	NYSE	HXL	Fri, Nov 18, 2011	23.68	23.97	23.43	23.86
4911	NYSE	HXL	Thu, Nov 17, 2011	24.58	24.65	23.35	23.54
4910	NYSE	HXL	Wed, Nov 16, 2011	24.67	25.28	24.54	24.57
4909	NYSE	HXL	Tue, Nov 15, 2011	24.50	25.18	24.47	25.05
4908	NYSE	HXL	Mon, Nov 14, 2011	24.24	25.09	24.22	24.63
4907	NYSE	HXL	Fri, Nov 11, 2011	24.15	24.44	24.01	24.25
4906	NYSE	HXL	Thu, Nov 10, 2011	24.13	24.19	23.59	23.83
4905	NYSE	HXL	Wed, Nov 9, 2011	24.00	24.51	23.63	23.74
4904	NYSE	HXL	Tue, Nov 8, 2011	24.99	24.99	24.20	24.80
4903	NYSE	HXL	Mon, Nov 7, 2011	24.79	24.89	24.21	24.73
4902	NYSE	HXL	Fri, Nov 4, 2011	24.46	24.87	24.21	24.77
4901	NYSE	HXL	Thu, Nov 3, 2011	24.35	24.95	24.05	24.85
4900	NYSE	HXL	Wed, Nov 2, 2011	24.39	24.63	24.02	24.34
4899	NYSE	HXL	Tue, Nov 1, 2011	23.72	24.43	23.39	23.83
4898	NYSE	HXL	Mon, Oct 31, 2011	25.45	25.50	24.71	24.71
4897	NYSE	HXL	Fri, Oct 28, 2011	25.65	26.04	25.30	25.67
4896	NYSE	HXL	Thu, Oct 27, 2011	26.13	26.44	25.52	25.97
4895	NYSE	HXL	Wed, Oct 26, 2011	25.18	25.51	24.50	25.36
4894	NYSE	HXL	Tue, Oct 25, 2011	26.01	26.48	24.52	24.56
4893	NYSE	HXL	Mon, Oct 24, 2011	25.45	25.62	24.83	25.02
4892	NYSE	HXL	Fri, Oct 21, 2011	24.58	24.93	24.18	24.88
4891	NYSE	HXL	Thu, Oct 20, 2011	23.63	24.13	23.08	23.99
4890	NYSE	HXL	Wed, Oct 19, 2011	23.97	24.40	23.58	23.72
4889	NYSE	HXL	Tue, Oct 18, 2011	23.42	24.38	23.05	24.11
4888	NYSE	HXL	Mon, Oct 17, 2011	23.86	24.00	23.22	23.33
4887	NYSE	HXL	Fri, Oct 14, 2011	23.83	24.31	23.64	24.16
4886	NYSE	HXL	Thu, Oct 13, 2011	23.11	23.57	22.97	23.49
4885	NYSE	HXL	Wed, Oct 12, 2011	23.55	23.68	23.06	23.27
4884	NYSE	HXL	Tue, Oct 11, 2011	23.10	23.88	23.02	23.31
4883	NYSE	HXL	Mon, Oct 10, 2011	22.73	23.40	22.63	23.30
4882	NYSE	HXL	Fri, Oct 7, 2011	22.34	23.04	21.75	22.22
4881	NYSE	HXL	Thu, Oct 6, 2011	21.61	22.11	21.17	22.10
4880	NYSE	HXL	Wed, Oct 5, 2011	21.52	21.86	20.96	21.68
4879	NYSE	HXL	Tue, Oct 4, 2011	21.00	21.52	20.41	21.34
4878	NYSE	HXL	Mon, Oct 3, 2011	21.89	22.55	21.34	21.45
4877	NYSE	HXL	Fri, Sep 30, 2011	21.69	22.73	21.60	22.16
4876	NYSE	HXL	Thu, Sep 29, 2011	21.67	22.38	21.27	22.27
4875	NYSE	HXL	Wed, Sep 28, 2011	21.94	22.42	21.11	21.16
4874	NYSE	HXL	Tue, Sep 27, 2011	21.88	22.18	21.51	21.84
4873	NYSE	HXL	Mon, Sep 26, 2011	20.07	21.26	19.86	21.20
4872	NYSE	HXL	Fri, Sep 23, 2011	19.65	20.14	19.47	19.75
4871	NYSE	HXL	Thu, Sep 22, 2011	20.05	20.57	19.46	19.72
4870	NYSE	HXL	Wed, Sep 21, 2011	21.89	22.29	20.98	21.02
4869	NYSE	HXL	Tue, Sep 20, 2011	21.74	22.29	21.68	22.01
4868	NYSE	HXL	Mon, Sep 19, 2011	20.73	21.98	20.73	21.68
4867	NYSE	HXL	Fri, Sep 16, 2011	22.10	22.53	21.97	22.34
4866	NYSE	HXL	Thu, Sep 15, 2011	21.60	22.00	21.34	21.95
4865	NYSE	HXL	Wed, Sep 14, 2011	21.15	21.67	20.44	21.31
4864	NYSE	HXL	Tue, Sep 13, 2011	20.80	21.13	20.53	20.86
4863	NYSE	HXL	Mon, Sep 12, 2011	19.91	20.65	19.68	20.63
4862	NYSE	HXL	Fri, Sep 9, 2011	20.88	21.15	20.19	20.27
4861	NYSE	HXL	Thu, Sep 8, 2011	21.78	22.05	21.15	21.20
4860	NYSE	HXL	Wed, Sep 7, 2011	21.44	22.23	21.34	21.95
4859	NYSE	HXL	Tue, Sep 6, 2011	20.73	21.05	20.22	20.98
4858	NYSE	HXL	Fri, Sep 2, 2011	21.73	22.13	21.22	21.29
4857	NYSE	HXL	Thu, Sep 1, 2011	22.93	23.27	22.05	22.36
4856	NYSE	HXL	Wed, Aug 31, 2011	23.16	23.59	22.59	22.97
4855	NYSE	HXL	Tue, Aug 30, 2011	21.91	23.08	21.68	22.93
4854	NYSE	HXL	Mon, Aug 29, 2011	21.30	22.05	21.26	21.92
4853	NYSE	HXL	Fri, Aug 26, 2011	19.74	20.99	19.34	20.97
4852	NYSE	HXL	Thu, Aug 25, 2011	20.77	21.08	19.82	19.90
4851	NYSE	HXL	Wed, Aug 24, 2011	20.38	20.79	19.90	20.58
4850	NYSE	HXL	Tue, Aug 23, 2011	19.40	20.39	19.16	20.36
4849	NYSE	HXL	Mon, Aug 22, 2011	19.74	19.90	19.10	19.21
4848	NYSE	HXL	Fri, Aug 19, 2011	19.37	19.94	19.08	19.17
4847	NYSE	HXL	Thu, Aug 18, 2011	20.68	20.72	19.32	19.55
4846	NYSE	HXL	Wed, Aug 17, 2011	21.30	21.62	21.05	21.19
4845	NYSE	HXL	Tue, Aug 16, 2011	21.00	21.26	20.73	20.98
4844	NYSE	HXL	Mon, Aug 15, 2011	21.00	21.36	20.84	21.29
4843	NYSE	HXL	Fri, Aug 12, 2011	20.50	20.91	19.92	20.89
4842	NYSE	HXL	Thu, Aug 11, 2011	18.80	20.58	18.74	20.26
4841	NYSE	HXL	Wed, Aug 10, 2011	18.96	19.47	18.57	18.58
4840	NYSE	HXL	Tue, Aug 9, 2011	18.77	19.52	18.00	19.52
4839	NYSE	HXL	Mon, Aug 8, 2011	19.95	20.32	18.00	18.07
4838	NYSE	HXL	Fri, Aug 5, 2011	21.24	21.40	20.07	20.71
4837	NYSE	HXL	Thu, Aug 4, 2011	22.24	22.27	20.91	20.91
4836	NYSE	HXL	Wed, Aug 3, 2011	22.64	22.77	21.89	22.50
4835	NYSE	HXL	Tue, Aug 2, 2011	23.36	23.75	22.61	22.61
4834	NYSE	HXL	Mon, Aug 1, 2011	24.29	24.35	22.89	23.45
4833	NYSE	HXL	Fri, Jul 29, 2011	23.25	24.06	22.85	23.94
4832	NYSE	HXL	Thu, Jul 28, 2011	23.58	24.46	23.52	23.56
4831	NYSE	HXL	Wed, Jul 27, 2011	24.07	24.10	23.41	23.52
4830	NYSE	HXL	Tue, Jul 26, 2011	25.18	25.68	24.06	24.12
4829	NYSE	HXL	Mon, Jul 25, 2011	23.67	24.09	23.57	24.02
4828	NYSE	HXL	Fri, Jul 22, 2011	24.22	24.26	23.90	24.02
4827	NYSE	HXL	Thu, Jul 21, 2011	23.95	24.39	23.92	24.23
4826	NYSE	HXL	Wed, Jul 20, 2011	23.25	23.91	23.25	23.83
4825	NYSE	HXL	Tue, Jul 19, 2011	22.54	23.30	22.35	23.18
4824	NYSE	HXL	Mon, Jul 18, 2011	21.97	22.46	21.68	22.36
4823	NYSE	HXL	Fri, Jul 15, 2011	22.03	22.13	21.79	22.08
4822	NYSE	HXL	Thu, Jul 14, 2011	22.47	22.47	21.84	21.93
4821	NYSE	HXL	Wed, Jul 13, 2011	22.36	22.83	22.30	22.45
4820	NYSE	HXL	Tue, Jul 12, 2011	22.17	22.57	22.15	22.26
4819	NYSE	HXL	Mon, Jul 11, 2011	22.54	22.68	22.13	22.30
4818	NYSE	HXL	Fri, Jul 8, 2011	22.72	22.96	22.48	22.92
4817	NYSE	HXL	Thu, Jul 7, 2011	22.96	23.23	22.74	23.09
4816	NYSE	HXL	Wed, Jul 6, 2011	22.68	22.78	22.51	22.70
4815	NYSE	HXL	Tue, Jul 5, 2011	22.63	22.87	22.31	22.76
4814	NYSE	HXL	Fri, Jul 1, 2011	21.90	22.40	21.77	22.33
4813	NYSE	HXL	Thu, Jun 30, 2011	21.42	22.06	21.35	21.89
4812	NYSE	HXL	Wed, Jun 29, 2011	21.36	21.61	21.28	21.36
4811	NYSE	HXL	Tue, Jun 28, 2011	21.06	21.32	21.00	21.32
4810	NYSE	HXL	Mon, Jun 27, 2011	20.90	21.20	20.90	21.08
4809	NYSE	HXL	Fri, Jun 24, 2011	21.18	21.19	20.54	20.96
4808	NYSE	HXL	Thu, Jun 23, 2011	20.74	21.21	20.46	21.12
4807	NYSE	HXL	Wed, Jun 22, 2011	21.41	21.42	21.07	21.09
4806	NYSE	HXL	Tue, Jun 21, 2011	20.46	20.97	20.39	20.94
4805	NYSE	HXL	Mon, Jun 20, 2011	19.88	20.40	19.88	20.25
4804	NYSE	HXL	Fri, Jun 17, 2011	20.18	20.25	19.81	19.96
4803	NYSE	HXL	Thu, Jun 16, 2011	19.81	20.08	19.66	19.94
4802	NYSE	HXL	Wed, Jun 15, 2011	19.72	20.27	19.58	19.83
4801	NYSE	HXL	Tue, Jun 14, 2011	19.59	20.08	19.56	19.99
4800	NYSE	HXL	Mon, Jun 13, 2011	19.29	19.50	19.11	19.35
4799	NYSE	HXL	Fri, Jun 10, 2011	19.39	19.40	18.95	19.22
4798	NYSE	HXL	Thu, Jun 9, 2011	19.57	19.69	19.40	19.48
4797	NYSE	HXL	Wed, Jun 8, 2011	19.89	19.89	19.43	19.50
4796	NYSE	HXL	Tue, Jun 7, 2011	19.89	20.07	19.62	19.95
4795	NYSE	HXL	Mon, Jun 6, 2011	19.62	19.97	19.51	19.69
4794	NYSE	HXL	Fri, Jun 3, 2011	19.39	19.70	19.30	19.33
4793	NYSE	HXL	Thu, Jun 2, 2011	19.74	20.04	19.58	19.72
4792	NYSE	HXL	Wed, Jun 1, 2011	20.64	20.80	19.78	19.79
4791	NYSE	HXL	Tue, May 31, 2011	20.93	21.09	20.34	20.67
4790	NYSE	HXL	Fri, May 27, 2011	20.52	20.83	20.44	20.65
4789	NYSE	HXL	Thu, May 26, 2011	20.49	20.63	20.33	20.40
4788	NYSE	HXL	Wed, May 25, 2011	20.42	20.64	20.41	20.57
4787	NYSE	HXL	Tue, May 24, 2011	20.90	20.91	20.42	20.51
4786	NYSE	HXL	Mon, May 23, 2011	21.03	21.13	20.69	20.79
4785	NYSE	HXL	Fri, May 20, 2011	21.50	21.72	21.30	21.45
4784	NYSE	HXL	Thu, May 19, 2011	21.56	21.92	21.39	21.62
4783	NYSE	HXL	Wed, May 18, 2011	20.94	21.51	20.87	21.49
4782	NYSE	HXL	Tue, May 17, 2011	21.42	21.46	20.82	20.86
4781	NYSE	HXL	Mon, May 16, 2011	21.70	21.97	21.47	21.55
4780	NYSE	HXL	Fri, May 13, 2011	21.91	22.00	21.65	21.83
4779	NYSE	HXL	Thu, May 12, 2011	21.62	22.00	21.27	21.90
4778	NYSE	HXL	Wed, May 11, 2011	21.78	21.95	21.47	21.78
4777	NYSE	HXL	Tue, May 10, 2011	21.56	21.93	21.55	21.87
4776	NYSE	HXL	Mon, May 9, 2011	20.98	21.72	20.96	21.51
4775	NYSE	HXL	Fri, May 6, 2011	21.05	21.24	20.75	21.16
4774	NYSE	HXL	Thu, May 5, 2011	20.27	21.05	20.23	20.68
4773	NYSE	HXL	Wed, May 4, 2011	20.73	20.79	20.30	20.39
4772	NYSE	HXL	Tue, May 3, 2011	20.91	21.17	20.52	20.72
4771	NYSE	HXL	Mon, May 2, 2011	21.68	21.73	20.95	21.02
4770	NYSE	HXL	Fri, Apr 29, 2011	20.70	21.66	20.70	21.53
4769	NYSE	HXL	Thu, Apr 28, 2011	20.79	20.86	20.51	20.76
4768	NYSE	HXL	Wed, Apr 27, 2011	20.54	21.06	20.54	20.89
4767	NYSE	HXL	Tue, Apr 26, 2011	21.36	22.08	20.79	21.28
4766	NYSE	HXL	Mon, Apr 25, 2011	19.54	19.71	19.20	19.58
4765	NYSE	HXL	Thu, Apr 21, 2011	19.76	19.77	19.53	19.69
4764	NYSE	HXL	Wed, Apr 20, 2011	19.22	19.62	19.21	19.57
4763	NYSE	HXL	Tue, Apr 19, 2011	18.91	19.03	18.73	18.85
4762	NYSE	HXL	Mon, Apr 18, 2011	18.53	18.85	18.32	18.81
4761	NYSE	HXL	Fri, Apr 15, 2011	18.72	18.97	18.65	18.81
4760	NYSE	HXL	Thu, Apr 14, 2011	18.62	18.80	18.43	18.78
4759	NYSE	HXL	Wed, Apr 13, 2011	19.19	19.27	18.69	18.79
4758	NYSE	HXL	Tue, Apr 12, 2011	19.11	19.21	18.93	19.11
4757	NYSE	HXL	Mon, Apr 11, 2011	19.50	19.51	19.14	19.30
4756	NYSE	HXL	Fri, Apr 8, 2011	19.83	19.94	19.33	19.44
4755	NYSE	HXL	Thu, Apr 7, 2011	19.99	20.10	19.64	19.69
4754	NYSE	HXL	Wed, Apr 6, 2011	20.01	20.20	19.86	20.03
4753	NYSE	HXL	Tue, Apr 5, 2011	19.44	19.82	19.18	19.76
4752	NYSE	HXL	Mon, Apr 4, 2011	19.86	19.99	19.39	19.54
4751	NYSE	HXL	Fri, Apr 1, 2011	19.77	20.10	19.74	19.85
4750	NYSE	HXL	Thu, Mar 31, 2011	19.43	19.74	19.42	19.69
4749	NYSE	HXL	Wed, Mar 30, 2011	19.56	19.60	19.17	19.48
4748	NYSE	HXL	Tue, Mar 29, 2011	19.19	19.51	19.00	19.51
4747	NYSE	HXL	Mon, Mar 28, 2011	19.16	19.35	19.00	19.28
4746	NYSE	HXL	Fri, Mar 25, 2011	19.20	19.49	19.01	19.12
4745	NYSE	HXL	Thu, Mar 24, 2011	19.38	19.38	19.07	19.16
4744	NYSE	HXL	Wed, Mar 23, 2011	18.55	19.31	18.45	19.24
4743	NYSE	HXL	Tue, Mar 22, 2011	18.68	18.90	18.58	18.63
4742	NYSE	HXL	Mon, Mar 21, 2011	18.07	18.52	18.03	18.52
4741	NYSE	HXL	Fri, Mar 18, 2011	17.97	18.07	17.68	17.79
4740	NYSE	HXL	Thu, Mar 17, 2011	17.94	18.11	17.74	17.74
4739	NYSE	HXL	Wed, Mar 16, 2011	18.06	18.07	17.33	17.58
4738	NYSE	HXL	Tue, Mar 15, 2011	17.78	18.34	17.71	18.13
4737	NYSE	HXL	Mon, Mar 14, 2011	18.67	18.90	18.27	18.44
4736	NYSE	HXL	Fri, Mar 11, 2011	18.41	19.05	18.14	18.94
4735	NYSE	HXL	Thu, Mar 10, 2011	18.32	18.34	17.90	18.00
4734	NYSE	HXL	Wed, Mar 9, 2011	18.44	18.68	18.23	18.63
4733	NYSE	HXL	Tue, Mar 8, 2011	17.90	18.63	17.81	18.52
4732	NYSE	HXL	Mon, Mar 7, 2011	18.38	18.40	17.74	17.94
4731	NYSE	HXL	Fri, Mar 4, 2011	18.82	18.84	18.07	18.31
4730	NYSE	HXL	Thu, Mar 3, 2011	18.52	18.95	18.52	18.83
4729	NYSE	HXL	Wed, Mar 2, 2011	18.21	18.43	18.00	18.33
4728	NYSE	HXL	Tue, Mar 1, 2011	18.58	18.69	18.14	18.16
4727	NYSE	HXL	Mon, Feb 28, 2011	18.69	18.69	18.30	18.55
4726	NYSE	HXL	Fri, Feb 25, 2011	19.09	19.22	18.45	18.50
4725	NYSE	HXL	Thu, Feb 24, 2011	18.73	19.50	18.53	18.92
4724	NYSE	HXL	Wed, Feb 23, 2011	19.30	19.30	18.41	18.76
4723	NYSE	HXL	Tue, Feb 22, 2011	20.42	20.48	19.18	19.21
4722	NYSE	HXL	Fri, Feb 18, 2011	20.65	20.71	20.42	20.69
4721	NYSE	HXL	Thu, Feb 17, 2011	20.47	20.72	20.39	20.57
4720	NYSE	HXL	Wed, Feb 16, 2011	20.74	20.77	20.22	20.54
4719	NYSE	HXL	Tue, Feb 15, 2011	20.50	20.70	20.43	20.61
4718	NYSE	HXL	Mon, Feb 14, 2011	20.53	20.67	20.32	20.64
4717	NYSE	HXL	Fri, Feb 11, 2011	20.22	20.71	20.00	20.59
4716	NYSE	HXL	Thu, Feb 10, 2011	19.98	20.39	19.94	20.36
4715	NYSE	HXL	Wed, Feb 9, 2011	20.17	20.17	19.87	20.11
4714	NYSE	HXL	Tue, Feb 8, 2011	20.66	20.80	20.19	20.25
4713	NYSE	HXL	Mon, Feb 7, 2011	20.27	20.90	20.18	20.66
4712	NYSE	HXL	Fri, Feb 4, 2011	20.24	20.32	20.05	20.27
4711	NYSE	HXL	Thu, Feb 3, 2011	20.54	20.72	20.10	20.19
4710	NYSE	HXL	Wed, Feb 2, 2011	19.83	20.75	19.68	20.62
4709	NYSE	HXL	Tue, Feb 1, 2011	19.14	19.55	18.95	19.42
4708	NYSE	HXL	Mon, Jan 31, 2011	18.85	19.22	18.74	19.02
4707	NYSE	HXL	Fri, Jan 28, 2011	19.31	19.43	18.68	18.75
4706	NYSE	HXL	Thu, Jan 27, 2011	19.28	19.43	18.73	19.30
4705	NYSE	HXL	Wed, Jan 26, 2011	18.76	19.22	18.75	19.16
4704	NYSE	HXL	Tue, Jan 25, 2011	18.64	18.82	18.45	18.82
4703	NYSE	HXL	Mon, Jan 24, 2011	18.38	18.90	18.35	18.75
4702	NYSE	HXL	Fri, Jan 21, 2011	18.59	18.70	18.26	18.38
4701	NYSE	HXL	Thu, Jan 20, 2011	18.64	18.81	18.41	18.50
4700	NYSE	HXL	Wed, Jan 19, 2011	19.31	19.50	18.64	18.69
4699	NYSE	HXL	Tue, Jan 18, 2011	19.00	19.43	19.00	19.38
4698	NYSE	HXL	Fri, Jan 14, 2011	19.01	19.07	18.85	19.03
4697	NYSE	HXL	Thu, Jan 13, 2011	19.06	19.15	18.94	19.06
4696	NYSE	HXL	Wed, Jan 12, 2011	19.00	19.16	18.92	19.01
4695	NYSE	HXL	Tue, Jan 11, 2011	19.17	19.19	18.76	18.88
4694	NYSE	HXL	Mon, Jan 10, 2011	18.94	19.13	18.52	19.04
4693	NYSE	HXL	Fri, Jan 7, 2011	18.57	19.13	18.57	19.00
4692	NYSE	HXL	Thu, Jan 6, 2011	18.30	18.64	18.30	18.59
4691	NYSE	HXL	Wed, Jan 5, 2011	17.90	18.43	17.84	18.36
4690	NYSE	HXL	Tue, Jan 4, 2011	18.11	18.35	17.58	17.96
4689	NYSE	HXL	Mon, Jan 3, 2011	18.26	18.47	18.06	18.17
4688	NYSE	HXL	Fri, Dec 31, 2010	18.18	18.27	17.91	18.09
4687	NYSE	HXL	Thu, Dec 30, 2010	18.39	18.50	18.18	18.19
4686	NYSE	HXL	Wed, Dec 29, 2010	18.20	18.50	18.16	18.38
4685	NYSE	HXL	Tue, Dec 28, 2010	18.30	18.30	18.02	18.20
4684	NYSE	HXL	Mon, Dec 27, 2010	18.21	18.36	18.09	18.30
4683	NYSE	HXL	Thu, Dec 23, 2010	18.22	18.38	18.06	18.34
4682	NYSE	HXL	Wed, Dec 22, 2010	18.16	18.30	17.95	18.25
4681	NYSE	HXL	Tue, Dec 21, 2010	18.08	18.30	18.07	18.14
4680	NYSE	HXL	Mon, Dec 20, 2010	17.84	18.11	17.64	17.99
4679	NYSE	HXL	Fri, Dec 17, 2010	17.65	18.05	17.54	17.80
4678	NYSE	HXL	Thu, Dec 16, 2010	17.58	17.71	17.41	17.56
4677	NYSE	HXL	Wed, Dec 15, 2010	17.94	18.12	17.44	17.47
4676	NYSE	HXL	Tue, Dec 14, 2010	17.56	18.15	17.12	18.02
4675	NYSE	HXL	Mon, Dec 13, 2010	18.04	18.24	17.91	17.97
4674	NYSE	HXL	Fri, Dec 10, 2010	18.19	18.38	17.55	18.01
4673	NYSE	HXL	Thu, Dec 9, 2010	18.17	18.29	18.05	18.10
4672	NYSE	HXL	Wed, Dec 8, 2010	18.19	18.20	17.94	18.08
4671	NYSE	HXL	Tue, Dec 7, 2010	18.04	18.24	17.96	18.12
4670	NYSE	HXL	Mon, Dec 6, 2010	17.64	17.96	17.54	17.90
4669	NYSE	HXL	Fri, Dec 3, 2010	17.61	17.74	17.50	17.68
4668	NYSE	HXL	Thu, Dec 2, 2010	17.41	17.80	17.34	17.74
4667	NYSE	HXL	Wed, Dec 1, 2010	17.44	17.69	17.39	17.42
4666	NYSE	HXL	Tue, Nov 30, 2010	16.93	17.25	16.80	17.15
4665	NYSE	HXL	Mon, Nov 29, 2010	16.92	17.24	16.77	17.20
4664	NYSE	HXL	Fri, Nov 26, 2010	16.91	17.19	16.79	17.08
4663	NYSE	HXL	Wed, Nov 24, 2010	16.62	17.09	16.62	17.07
4662	NYSE	HXL	Tue, Nov 23, 2010	16.51	16.69	16.36	16.54
4661	NYSE	HXL	Mon, Nov 22, 2010	16.79	16.81	16.46	16.73
4660	NYSE	HXL	Fri, Nov 19, 2010	17.03	17.11	16.66	16.91
4659	NYSE	HXL	Thu, Nov 18, 2010	16.80	17.15	16.74	17.02
4658	NYSE	HXL	Wed, Nov 17, 2010	16.74	16.98	16.57	16.61
4657	NYSE	HXL	Tue, Nov 16, 2010	16.00	16.77	15.93	16.74
4656	NYSE	HXL	Mon, Nov 15, 2010	15.73	16.20	15.68	16.16
4655	NYSE	HXL	Fri, Nov 12, 2010	16.36	16.46	15.56	15.67
4654	NYSE	HXL	Thu, Nov 11, 2010	17.04	17.06	16.35	16.48
4653	NYSE	HXL	Wed, Nov 10, 2010	17.42	17.52	17.04	17.32
4652	NYSE	HXL	Tue, Nov 9, 2010	17.74	17.91	17.33	17.45
4651	NYSE	HXL	Mon, Nov 8, 2010	18.00	18.17	17.65	17.74
4650	NYSE	HXL	Fri, Nov 5, 2010	18.08	18.34	17.96	18.15
4649	NYSE	HXL	Thu, Nov 4, 2010	18.13	18.39	17.83	18.01
4648	NYSE	HXL	Wed, Nov 3, 2010	17.66	17.84	17.42	17.80
4647	NYSE	HXL	Tue, Nov 2, 2010	17.47	17.69	17.12	17.66
4646	NYSE	HXL	Mon, Nov 1, 2010	17.79	17.90	17.15	17.21
4645	NYSE	HXL	Fri, Oct 29, 2010	17.77	17.99	17.62	17.77
4644	NYSE	HXL	Thu, Oct 28, 2010	17.90	18.13	17.62	17.84
4643	NYSE	HXL	Wed, Oct 27, 2010	17.94	18.12	17.50	17.80
4642	NYSE	HXL	Tue, Oct 26, 2010	18.93	18.96	17.73	18.09
4641	NYSE	HXL	Mon, Oct 25, 2010	18.70	19.12	18.68	18.93
4640	NYSE	HXL	Fri, Oct 22, 2010	18.45	18.62	18.15	18.52
4639	NYSE	HXL	Thu, Oct 21, 2010	18.63	19.00	18.20	18.55
4638	NYSE	HXL	Wed, Oct 20, 2010	18.12	18.65	18.01	18.51
4637	NYSE	HXL	Tue, Oct 19, 2010	18.27	18.51	17.90	17.95
4636	NYSE	HXL	Mon, Oct 18, 2010	18.65	18.74	18.27	18.60
4635	NYSE	HXL	Fri, Oct 15, 2010	19.18	19.30	18.52	18.65
4634	NYSE	HXL	Thu, Oct 14, 2010	19.01	19.30	18.82	19.00
4633	NYSE	HXL	Wed, Oct 13, 2010	18.99	19.11	18.73	18.98
4632	NYSE	HXL	Tue, Oct 12, 2010	18.78	19.03	18.34	18.87
4631	NYSE	HXL	Mon, Oct 11, 2010	19.02	19.14	18.85	18.88
4630	NYSE	HXL	Fri, Oct 8, 2010	19.00	19.16	18.78	19.04
4629	NYSE	HXL	Thu, Oct 7, 2010	19.20	19.20	18.72	19.03
4628	NYSE	HXL	Wed, Oct 6, 2010	18.65	19.14	18.58	19.08
4627	NYSE	HXL	Tue, Oct 5, 2010	18.02	18.77	17.87	18.72
4626	NYSE	HXL	Mon, Oct 4, 2010	17.97	18.12	17.64	17.75
4625	NYSE	HXL	Fri, Oct 1, 2010	18.07	18.17	17.70	17.98
4624	NYSE	HXL	Thu, Sep 30, 2010	18.50	18.69	17.77	17.79
4623	NYSE	HXL	Wed, Sep 29, 2010	18.29	18.46	18.22	18.33
4622	NYSE	HXL	Tue, Sep 28, 2010	18.30	18.45	17.84	18.37
4621	NYSE	HXL	Mon, Sep 27, 2010	18.37	18.51	17.97	18.24
4620	NYSE	HXL	Fri, Sep 24, 2010	18.02	18.34	17.94	18.32
4619	NYSE	HXL	Thu, Sep 23, 2010	17.86	18.03	17.63	17.72
4618	NYSE	HXL	Wed, Sep 22, 2010	18.37	18.48	17.94	18.07
4617	NYSE	HXL	Tue, Sep 21, 2010	19.02	19.07	18.36	18.45
4616	NYSE	HXL	Mon, Sep 20, 2010	18.79	19.15	18.33	19.12
4615	NYSE	HXL	Fri, Sep 17, 2010	18.59	18.74	18.16	18.69
4614	NYSE	HXL	Thu, Sep 16, 2010	18.07	18.52	17.88	18.47
4613	NYSE	HXL	Wed, Sep 15, 2010	18.21	18.21	17.89	18.11
4612	NYSE	HXL	Tue, Sep 14, 2010	18.47	18.51	18.12	18.34
4611	NYSE	HXL	Mon, Sep 13, 2010	18.04	18.75	18.00	18.59
4610	NYSE	HXL	Fri, Sep 10, 2010	17.55	17.85	17.40	17.77
4609	NYSE	HXL	Thu, Sep 9, 2010	18.05	18.10	17.34	17.52
4608	NYSE	HXL	Wed, Sep 8, 2010	17.69	17.91	17.55	17.80
4607	NYSE	HXL	Tue, Sep 7, 2010	18.08	18.13	17.56	17.62
4606	NYSE	HXL	Fri, Sep 3, 2010	18.14	18.36	17.79	18.13
4605	NYSE	HXL	Thu, Sep 2, 2010	17.79	17.99	17.66	17.95
4604	NYSE	HXL	Wed, Sep 1, 2010	17.42	17.87	17.30	17.78
4603	NYSE	HXL	Tue, Aug 31, 2010	17.09	17.32	16.69	17.06
4602	NYSE	HXL	Mon, Aug 30, 2010	17.67	17.71	17.15	17.15
4601	NYSE	HXL	Fri, Aug 27, 2010	17.22	17.48	16.71	17.45
4600	NYSE	HXL	Thu, Aug 26, 2010	17.29	17.55	16.90	17.03
4599	NYSE	HXL	Wed, Aug 25, 2010	16.40	17.29	16.25	17.24
4598	NYSE	HXL	Tue, Aug 24, 2010	16.48	16.90	16.35	16.38
4597	NYSE	HXL	Mon, Aug 23, 2010	17.34	17.40	16.81	16.83
4596	NYSE	HXL	Fri, Aug 20, 2010	17.36	17.47	16.90	17.23
4595	NYSE	HXL	Thu, Aug 19, 2010	18.26	18.32	17.36	17.53
4594	NYSE	HXL	Wed, Aug 18, 2010	18.20	18.62	17.92	18.40
4593	NYSE	HXL	Tue, Aug 17, 2010	17.72	18.60	17.67	18.23
4592	NYSE	HXL	Mon, Aug 16, 2010	17.17	17.69	17.08	17.53
4591	NYSE	HXL	Fri, Aug 13, 2010	17.61	17.80	17.29	17.33
4590	NYSE	HXL	Thu, Aug 12, 2010	17.38	17.91	17.28	17.73
4589	NYSE	HXL	Wed, Aug 11, 2010	18.18	18.32	17.75	17.85
4588	NYSE	HXL	Tue, Aug 10, 2010	18.77	18.91	18.36	18.66
4587	NYSE	HXL	Mon, Aug 9, 2010	18.73	19.17	18.73	19.07
4586	NYSE	HXL	Fri, Aug 6, 2010	18.32	18.75	18.16	18.52
4585	NYSE	HXL	Thu, Aug 5, 2010	18.66	19.06	18.51	18.69
4584	NYSE	HXL	Wed, Aug 4, 2010	18.85	19.00	18.60	18.86
4583	NYSE	HXL	Tue, Aug 3, 2010	18.99	19.32	18.75	18.78
4582	NYSE	HXL	Mon, Aug 2, 2010	19.08	19.22	18.84	19.14
4581	NYSE	HXL	Fri, Jul 30, 2010	18.10	18.88	17.96	18.69
4580	NYSE	HXL	Thu, Jul 29, 2010	18.80	19.09	18.16	18.38
4579	NYSE	HXL	Wed, Jul 28, 2010	18.62	18.89	18.30	18.66
4578	NYSE	HXL	Tue, Jul 27, 2010	19.00	19.53	18.97	19.21
4577	NYSE	HXL	Mon, Jul 26, 2010	18.50	18.84	18.42	18.74
4576	NYSE	HXL	Fri, Jul 23, 2010	18.36	18.51	18.00	18.45
4575	NYSE	HXL	Thu, Jul 22, 2010	17.93	18.50	17.93	18.40
4574	NYSE	HXL	Wed, Jul 21, 2010	17.16	18.53	17.16	17.68
4573	NYSE	HXL	Tue, Jul 20, 2010	16.14	17.00	15.89	16.92
4572	NYSE	HXL	Mon, Jul 19, 2010	16.05	16.36	15.69	16.33
4571	NYSE	HXL	Fri, Jul 16, 2010	16.70	16.70	15.90	15.96
4570	NYSE	HXL	Thu, Jul 15, 2010	17.12	17.12	16.54	16.87
4569	NYSE	HXL	Wed, Jul 14, 2010	17.03	17.19	16.74	17.04
4568	NYSE	HXL	Tue, Jul 13, 2010	16.80	17.22	16.79	17.13
4567	NYSE	HXL	Mon, Jul 12, 2010	16.81	17.00	16.31	16.47
4566	NYSE	HXL	Fri, Jul 9, 2010	16.47	16.85	16.39	16.83
4565	NYSE	HXL	Thu, Jul 8, 2010	16.13	16.52	16.08	16.46
4564	NYSE	HXL	Wed, Jul 7, 2010	15.09	16.01	15.07	15.99
4563	NYSE	HXL	Tue, Jul 6, 2010	15.50	15.66	14.89	15.06
4562	NYSE	HXL	Fri, Jul 2, 2010	15.58	15.59	14.97	15.18
4561	NYSE	HXL	Thu, Jul 1, 2010	15.43	15.67	14.94	15.45
4560	NYSE	HXL	Wed, Jun 30, 2010	15.76	16.08	15.40	15.51
4559	NYSE	HXL	Tue, Jun 29, 2010	16.38	16.39	15.67	15.80
4558	NYSE	HXL	Mon, Jun 28, 2010	16.75	17.00	16.39	16.76
4557	NYSE	HXL	Fri, Jun 25, 2010	16.87	16.97	16.49	16.70
4556	NYSE	HXL	Thu, Jun 24, 2010	17.03	17.18	16.79	16.82
4555	NYSE	HXL	Wed, Jun 23, 2010	17.03	17.34	16.84	17.22
4554	NYSE	HXL	Tue, Jun 22, 2010	17.14	17.55	17.03	17.11
4553	NYSE	HXL	Mon, Jun 21, 2010	17.30	17.55	16.84	17.00
4552	NYSE	HXL	Fri, Jun 18, 2010	17.17	17.36	16.95	16.96
4551	NYSE	HXL	Thu, Jun 17, 2010	17.07	17.19	16.86	17.04
4550	NYSE	HXL	Wed, Jun 16, 2010	16.52	17.13	16.34	16.98
4549	NYSE	HXL	Tue, Jun 15, 2010	16.34	16.81	16.20	16.74
4548	NYSE	HXL	Mon, Jun 14, 2010	16.27	16.77	16.18	16.29
4547	NYSE	HXL	Fri, Jun 11, 2010	15.72	16.22	15.72	16.13
4546	NYSE	HXL	Thu, Jun 10, 2010	15.57	15.91	15.44	15.90
4545	NYSE	HXL	Wed, Jun 9, 2010	15.51	15.85	15.18	15.28
4544	NYSE	HXL	Tue, Jun 8, 2010	15.36	15.49	14.89	15.29
4543	NYSE	HXL	Mon, Jun 7, 2010	16.07	16.07	15.26	15.32
4542	NYSE	HXL	Fri, Jun 4, 2010	16.49	16.90	15.95	16.02
4541	NYSE	HXL	Thu, Jun 3, 2010	16.54	17.15	16.54	16.91
4540	NYSE	HXL	Wed, Jun 2, 2010	15.40	16.27	15.38	16.27
4539	NYSE	HXL	Tue, Jun 1, 2010	15.72	16.12	15.40	15.40
4538	NYSE	HXL	Fri, May 28, 2010	16.30	16.36	15.77	15.97
4537	NYSE	HXL	Thu, May 27, 2010	15.96	16.30	15.85	16.30
4536	NYSE	HXL	Wed, May 26, 2010	15.36	16.05	15.25	15.60
4535	NYSE	HXL	Tue, May 25, 2010	14.87	15.36	14.30	15.26
4534	NYSE	HXL	Mon, May 24, 2010	15.30	15.63	15.11	15.29
4533	NYSE	HXL	Fri, May 21, 2010	14.46	15.70	14.42	15.28
4532	NYSE	HXL	Thu, May 20, 2010	15.24	15.33	14.61	14.75
4531	NYSE	HXL	Wed, May 19, 2010	15.90	15.95	15.30	15.62
4530	NYSE	HXL	Tue, May 18, 2010	16.41	16.57	15.95	16.04
4529	NYSE	HXL	Mon, May 17, 2010	16.45	16.69	15.61	16.23
4528	NYSE	HXL	Fri, May 14, 2010	16.66	16.74	16.10	16.35
4527	NYSE	HXL	Thu, May 13, 2010	17.27	17.44	16.74	16.84
4526	NYSE	HXL	Wed, May 12, 2010	16.31	17.32	16.30	17.28
4525	NYSE	HXL	Tue, May 11, 2010	15.69	16.59	15.68	16.20
4524	NYSE	HXL	Mon, May 10, 2010	15.67	16.09	15.58	16.05
4523	NYSE	HXL	Fri, May 7, 2010	15.53	15.71	14.85	15.00
4522	NYSE	HXL	Thu, May 6, 2010	16.12	16.42	12.96	15.55
4521	NYSE	HXL	Wed, May 5, 2010	16.10	16.50	15.83	16.19
4520	NYSE	HXL	Tue, May 4, 2010	16.85	16.85	16.15	16.40
4519	NYSE	HXL	Mon, May 3, 2010	16.33	17.14	16.33	17.08
4518	NYSE	HXL	Fri, Apr 30, 2010	16.36	16.59	16.14	16.20
4517	NYSE	HXL	Thu, Apr 29, 2010	16.01	16.62	15.98	16.25
4516	NYSE	HXL	Wed, Apr 28, 2010	15.97	16.07	15.60	15.82
4515	NYSE	HXL	Tue, Apr 27, 2010	15.32	16.62	15.30	15.92
4514	NYSE	HXL	Mon, Apr 26, 2010	14.61	14.99	14.51	14.64
4513	NYSE	HXL	Fri, Apr 23, 2010	14.96	14.98	14.63	14.70
4512	NYSE	HXL	Thu, Apr 22, 2010	14.42	14.96	14.13	14.93
4511	NYSE	HXL	Wed, Apr 21, 2010	14.63	14.74	14.41	14.59
4510	NYSE	HXL	Tue, Apr 20, 2010	14.22	14.61	14.12	14.61
4509	NYSE	HXL	Mon, Apr 19, 2010	14.08	14.26	13.81	14.10
4508	NYSE	HXL	Fri, Apr 16, 2010	14.59	14.65	13.94	14.18
4507	NYSE	HXL	Thu, Apr 15, 2010	14.51	14.63	14.38	14.61
4506	NYSE	HXL	Wed, Apr 14, 2010	14.33	14.54	14.21	14.52
4505	NYSE	HXL	Tue, Apr 13, 2010	14.19	14.32	14.10	14.20
4504	NYSE	HXL	Mon, Apr 12, 2010	14.19	14.40	14.18	14.26
4503	NYSE	HXL	Fri, Apr 9, 2010	14.05	14.16	13.94	14.13
4502	NYSE	HXL	Thu, Apr 8, 2010	13.98	14.11	13.85	14.01
4501	NYSE	HXL	Wed, Apr 7, 2010	14.20	14.29	13.97	14.07
4500	NYSE	HXL	Tue, Apr 6, 2010	14.42	14.42	14.16	14.20
4499	NYSE	HXL	Mon, Apr 5, 2010	14.57	14.65	14.36	14.41
4498	NYSE	HXL	Thu, Apr 1, 2010	14.57	14.82	14.33	14.47
4497	NYSE	HXL	Wed, Mar 31, 2010	14.16	14.57	14.16	14.44
4496	NYSE	HXL	Tue, Mar 30, 2010	14.26	14.43	14.03	14.19
4495	NYSE	HXL	Mon, Mar 29, 2010	14.32	14.44	14.03	14.26
4494	NYSE	HXL	Fri, Mar 26, 2010	14.33	14.48	14.16	14.26
4493	NYSE	HXL	Thu, Mar 25, 2010	14.33	14.66	14.29	14.30
4492	NYSE	HXL	Wed, Mar 24, 2010	14.17	14.37	14.05	14.24
4491	NYSE	HXL	Tue, Mar 23, 2010	14.01	14.31	13.97	14.22
4490	NYSE	HXL	Mon, Mar 22, 2010	13.77	14.10	13.71	14.02
4489	NYSE	HXL	Fri, Mar 19, 2010	13.50	13.97	13.50	13.89
4488	NYSE	HXL	Thu, Mar 18, 2010	13.41	13.57	13.29	13.40
4487	NYSE	HXL	Wed, Mar 17, 2010	13.45	13.54	13.25	13.43
4486	NYSE	HXL	Tue, Mar 16, 2010	13.49	13.67	13.29	13.39
4485	NYSE	HXL	Mon, Mar 15, 2010	13.37	13.47	13.15	13.37
4484	NYSE	HXL	Fri, Mar 12, 2010	13.55	13.55	13.16	13.36
4483	NYSE	HXL	Thu, Mar 11, 2010	13.27	13.66	13.19	13.43
4482	NYSE	HXL	Wed, Mar 10, 2010	13.10	13.32	13.04	13.25
4481	NYSE	HXL	Tue, Mar 9, 2010	12.81	13.13	12.80	13.08
4480	NYSE	HXL	Mon, Mar 8, 2010	12.81	12.89	12.69	12.84
4479	NYSE	HXL	Fri, Mar 5, 2010	12.47	12.81	12.31	12.79
4478	NYSE	HXL	Thu, Mar 4, 2010	12.24	12.38	12.10	12.35
4477	NYSE	HXL	Wed, Mar 3, 2010	12.00	12.32	11.87	12.18
4476	NYSE	HXL	Tue, Mar 2, 2010	11.53	12.01	11.53	11.95
4475	NYSE	HXL	Mon, Mar 1, 2010	11.06	11.58	11.06	11.45
4474	NYSE	HXL	Fri, Feb 26, 2010	11.01	11.17	10.91	11.02
4473	NYSE	HXL	Thu, Feb 25, 2010	10.82	11.08	10.81	11.03
4472	NYSE	HXL	Wed, Feb 24, 2010	11.08	11.20	11.01	11.09
4471	NYSE	HXL	Tue, Feb 23, 2010	11.14	11.21	10.95	11.00
4470	NYSE	HXL	Mon, Feb 22, 2010	11.21	11.26	11.10	11.20
4469	NYSE	HXL	Fri, Feb 19, 2010	11.17	11.25	11.08	11.20
4468	NYSE	HXL	Thu, Feb 18, 2010	11.10	11.22	10.92	11.20
4467	NYSE	HXL	Wed, Feb 17, 2010	10.97	11.10	10.83	11.08
4466	NYSE	HXL	Tue, Feb 16, 2010	10.93	11.14	10.68	10.87
4465	NYSE	HXL	Fri, Feb 12, 2010	10.50	10.87	10.42	10.87
4464	NYSE	HXL	Thu, Feb 11, 2010	10.35	10.66	10.14	10.62
4463	NYSE	HXL	Wed, Feb 10, 2010	10.47	10.55	10.24	10.39
4462	NYSE	HXL	Tue, Feb 9, 2010	10.55	10.57	10.34	10.52
4461	NYSE	HXL	Mon, Feb 8, 2010	10.12	10.50	9.96	10.34
4460	NYSE	HXL	Fri, Feb 5, 2010	10.19	10.25	9.86	10.13
4459	NYSE	HXL	Thu, Feb 4, 2010	10.60	10.60	10.13	10.19
4458	NYSE	HXL	Wed, Feb 3, 2010	10.89	11.00	10.69	10.73
4457	NYSE	HXL	Tue, Feb 2, 2010	10.92	11.12	10.88	10.92
4456	NYSE	HXL	Mon, Feb 1, 2010	11.04	11.08	10.82	10.90
4455	NYSE	HXL	Fri, Jan 29, 2010	11.77	11.79	10.99	11.00
4454	NYSE	HXL	Thu, Jan 28, 2010	12.34	12.34	11.52	11.74
4453	NYSE	HXL	Wed, Jan 27, 2010	12.20	12.44	12.01	12.43
4452	NYSE	HXL	Tue, Jan 26, 2010	12.30	12.47	12.05	12.24
4451	NYSE	HXL	Mon, Jan 25, 2010	12.20	12.46	11.90	12.39
4450	NYSE	HXL	Fri, Jan 22, 2010	12.39	12.54	11.96	12.03
4449	NYSE	HXL	Thu, Jan 21, 2010	12.94	12.94	12.31	12.44
4448	NYSE	HXL	Wed, Jan 20, 2010	13.14	13.22	12.62	12.96
4447	NYSE	HXL	Tue, Jan 19, 2010	13.45	13.64	13.39	13.56
4446	NYSE	HXL	Fri, Jan 15, 2010	13.91	13.94	13.20	13.45
4445	NYSE	HXL	Thu, Jan 14, 2010	13.77	13.97	13.70	13.90
4444	NYSE	HXL	Wed, Jan 13, 2010	13.64	13.85	13.40	13.80
4443	NYSE	HXL	Tue, Jan 12, 2010	13.86	13.86	13.41	13.59
4442	NYSE	HXL	Mon, Jan 11, 2010	13.75	14.14	13.75	13.96
4441	NYSE	HXL	Fri, Jan 8, 2010	13.67	13.79	13.60	13.70
4440	NYSE	HXL	Thu, Jan 7, 2010	13.74	13.81	13.54	13.72
4439	NYSE	HXL	Wed, Jan 6, 2010	13.91	14.08	13.70	13.73
4438	NYSE	HXL	Tue, Jan 5, 2010	13.53	14.08	13.37	14.01
4437	NYSE	HXL	Mon, Jan 4, 2010	13.10	13.65	13.10	13.54
4436	NYSE	HXL	Thu, Dec 31, 2009	13.07	13.20	12.95	12.98
4435	NYSE	HXL	Wed, Dec 30, 2009	13.07	13.25	12.93	13.10
4434	NYSE	HXL	Tue, Dec 29, 2009	13.17	13.22	12.98	13.17
4433	NYSE	HXL	Mon, Dec 28, 2009	13.43	13.45	13.05	13.09
4432	NYSE	HXL	Thu, Dec 24, 2009	13.43	13.48	13.28	13.32
4431	NYSE	HXL	Wed, Dec 23, 2009	13.26	13.41	12.96	13.35
4430	NYSE	HXL	Tue, Dec 22, 2009	12.96	13.38	12.92	13.19
4429	NYSE	HXL	Mon, Dec 21, 2009	12.86	13.00	12.72	12.95
4428	NYSE	HXL	Fri, Dec 18, 2009	12.88	12.94	12.47	12.65
4427	NYSE	HXL	Thu, Dec 17, 2009	13.14	13.20	12.50	12.73
4426	NYSE	HXL	Wed, Dec 16, 2009	12.82	12.97	12.60	12.97
4425	NYSE	HXL	Tue, Dec 15, 2009	12.19	12.98	12.12	12.64
4424	NYSE	HXL	Mon, Dec 14, 2009	11.82	12.06	11.63	12.04
4423	NYSE	HXL	Fri, Dec 11, 2009	11.62	11.80	11.50	11.66
4422	NYSE	HXL	Thu, Dec 10, 2009	10.98	11.40	10.90	11.34
4421	NYSE	HXL	Wed, Dec 9, 2009	11.03	11.08	10.78	10.92
4420	NYSE	HXL	Tue, Dec 8, 2009	10.92	11.10	10.80	11.05
4419	NYSE	HXL	Mon, Dec 7, 2009	10.98	11.09	10.94	11.06
4418	NYSE	HXL	Fri, Dec 4, 2009	10.61	10.98	10.61	10.97
4417	NYSE	HXL	Thu, Dec 3, 2009	10.71	10.73	10.37	10.40
4416	NYSE	HXL	Wed, Dec 2, 2009	10.55	10.79	10.55	10.66
4415	NYSE	HXL	Tue, Dec 1, 2009	10.66	10.84	10.51	10.55
4414	NYSE	HXL	Mon, Nov 30, 2009	10.75	10.83	10.47	10.55
4413	NYSE	HXL	Fri, Nov 27, 2009	10.55	10.94	10.51	10.82
4412	NYSE	HXL	Wed, Nov 25, 2009	10.94	11.09	10.78	11.03
4411	NYSE	HXL	Tue, Nov 24, 2009	11.10	11.10	10.80	10.86
4410	NYSE	HXL	Mon, Nov 23, 2009	11.17	11.43	11.03	11.11
4409	NYSE	HXL	Fri, Nov 20, 2009	10.76	10.93	10.73	10.90
4408	NYSE	HXL	Thu, Nov 19, 2009	11.06	11.06	10.80	10.87
4407	NYSE	HXL	Wed, Nov 18, 2009	11.88	11.88	11.05	11.15
4406	NYSE	HXL	Tue, Nov 17, 2009	11.67	11.91	11.61	11.85
4405	NYSE	HXL	Mon, Nov 16, 2009	11.37	11.82	11.29	11.75
4404	NYSE	HXL	Fri, Nov 13, 2009	11.05	11.40	10.85	11.27
4403	NYSE	HXL	Thu, Nov 12, 2009	11.44	11.56	11.06	11.09
4402	NYSE	HXL	Wed, Nov 11, 2009	11.58	11.69	11.28	11.51
4401	NYSE	HXL	Tue, Nov 10, 2009	11.83	11.87	11.20	11.39
4400	NYSE	HXL	Mon, Nov 9, 2009	11.54	12.00	11.54	11.91
4399	NYSE	HXL	Fri, Nov 6, 2009	11.39	11.69	11.20	11.43
4398	NYSE	HXL	Thu, Nov 5, 2009	10.96	11.55	10.93	11.52
4397	NYSE	HXL	Wed, Nov 4, 2009	11.13	11.30	10.83	10.84
4396	NYSE	HXL	Tue, Nov 3, 2009	10.82	11.13	10.55	11.08
4395	NYSE	HXL	Mon, Nov 2, 2009	11.06	11.16	10.62	10.91
4394	NYSE	HXL	Fri, Oct 30, 2009	11.15	11.19	10.66	11.00
4393	NYSE	HXL	Thu, Oct 29, 2009	11.12	11.42	10.93	11.26
4392	NYSE	HXL	Wed, Oct 28, 2009	11.23	11.39	10.93	10.97
4391	NYSE	HXL	Tue, Oct 27, 2009	11.61	11.89	11.17	11.29
4390	NYSE	HXL	Mon, Oct 26, 2009	11.90	12.07	11.43	11.74
4389	NYSE	HXL	Fri, Oct 23, 2009	12.23	12.30	11.84	11.92
4388	NYSE	HXL	Thu, Oct 22, 2009	11.84	12.26	11.58	12.21
4387	NYSE	HXL	Wed, Oct 21, 2009	11.92	12.40	11.83	11.88
4386	NYSE	HXL	Tue, Oct 20, 2009	12.07	12.15	11.75	12.00
4385	NYSE	HXL	Mon, Oct 19, 2009	11.81	12.24	11.58	12.12
4384	NYSE	HXL	Fri, Oct 16, 2009	11.82	11.92	11.47	11.72
4383	NYSE	HXL	Thu, Oct 15, 2009	11.75	12.01	11.60	11.99
4382	NYSE	HXL	Wed, Oct 14, 2009	11.61	11.84	11.36	11.83
4381	NYSE	HXL	Tue, Oct 13, 2009	11.46	11.57	11.20	11.36
4380	NYSE	HXL	Mon, Oct 12, 2009	11.42	11.67	11.42	11.51
4379	NYSE	HXL	Fri, Oct 9, 2009	10.98	11.47	10.96	11.44
4378	NYSE	HXL	Thu, Oct 8, 2009	11.12	11.22	10.94	10.98
4377	NYSE	HXL	Wed, Oct 7, 2009	10.89	11.05	10.86	11.00
4376	NYSE	HXL	Tue, Oct 6, 2009	11.07	11.18	10.88	11.01
4375	NYSE	HXL	Mon, Oct 5, 2009	10.71	11.02	10.64	10.94
4374	NYSE	HXL	Fri, Oct 2, 2009	11.12	11.23	10.59	10.64
4373	NYSE	HXL	Thu, Oct 1, 2009	11.31	11.46	11.13	11.29
4372	NYSE	HXL	Wed, Sep 30, 2009	11.62	11.75	11.12	11.44
4371	NYSE	HXL	Tue, Sep 29, 2009	11.70	11.85	11.53	11.60
4370	NYSE	HXL	Mon, Sep 28, 2009	11.51	11.78	11.40	11.65
4369	NYSE	HXL	Fri, Sep 25, 2009	11.58	11.63	11.13	11.39
4368	NYSE	HXL	Thu, Sep 24, 2009	12.04	12.08	11.68	11.69
4367	NYSE	HXL	Wed, Sep 23, 2009	11.95	12.19	11.77	11.99
4366	NYSE	HXL	Tue, Sep 22, 2009	11.80	11.99	11.66	11.91
4365	NYSE	HXL	Mon, Sep 21, 2009	11.61	11.81	11.45	11.65
4364	NYSE	HXL	Fri, Sep 18, 2009	12.00	12.17	11.63	11.74
4363	NYSE	HXL	Thu, Sep 17, 2009	11.63	12.00	11.59	11.98
4362	NYSE	HXL	Wed, Sep 16, 2009	11.32	11.98	11.29	11.96
4361	NYSE	HXL	Tue, Sep 15, 2009	11.28	11.60	11.15	11.29
4360	NYSE	HXL	Mon, Sep 14, 2009	11.53	11.53	10.94	11.28
4359	NYSE	HXL	Fri, Sep 11, 2009	11.41	11.73	11.29	11.61
4358	NYSE	HXL	Thu, Sep 10, 2009	11.25	11.47	11.14	11.42
4357	NYSE	HXL	Wed, Sep 9, 2009	10.91	11.41	10.79	11.30
4356	NYSE	HXL	Tue, Sep 8, 2009	10.98	11.11	10.82	10.93
4355	NYSE	HXL	Fri, Sep 4, 2009	10.50	10.85	10.36	10.82
4354	NYSE	HXL	Thu, Sep 3, 2009	10.28	10.58	10.21	10.58
4353	NYSE	HXL	Wed, Sep 2, 2009	10.45	10.59	10.23	10.26
4352	NYSE	HXL	Tue, Sep 1, 2009	10.73	11.11	10.49	10.52
4351	NYSE	HXL	Mon, Aug 31, 2009	11.21	11.21	10.75	10.88
4350	NYSE	HXL	Fri, Aug 28, 2009	11.80	11.80	11.04	11.32
4349	NYSE	HXL	Thu, Aug 27, 2009	11.51	11.99	11.19	11.60
4348	NYSE	HXL	Wed, Aug 26, 2009	11.25	11.43	11.09	11.25
4347	NYSE	HXL	Tue, Aug 25, 2009	11.40	11.40	10.99	11.30
4346	NYSE	HXL	Mon, Aug 24, 2009	11.50	11.76	11.17	11.28
4345	NYSE	HXL	Fri, Aug 21, 2009	10.87	11.54	10.77	11.47
4344	NYSE	HXL	Thu, Aug 20, 2009	10.15	10.70	10.15	10.69
4343	NYSE	HXL	Wed, Aug 19, 2009	10.04	10.19	9.93	10.15
4342	NYSE	HXL	Tue, Aug 18, 2009	10.30	10.41	10.07	10.24
4341	NYSE	HXL	Mon, Aug 17, 2009	9.98	10.27	9.89	10.25
4340	NYSE	HXL	Fri, Aug 14, 2009	10.67	10.68	9.73	10.26
4339	NYSE	HXL	Thu, Aug 13, 2009	10.78	10.81	10.43	10.72
4338	NYSE	HXL	Wed, Aug 12, 2009	10.48	10.93	10.48	10.71
4337	NYSE	HXL	Tue, Aug 11, 2009	10.57	10.59	10.34	10.46
4336	NYSE	HXL	Mon, Aug 10, 2009	10.74	10.94	10.56	10.62
4335	NYSE	HXL	Fri, Aug 7, 2009	10.74	10.95	10.46	10.90
4334	NYSE	HXL	Thu, Aug 6, 2009	10.69	10.76	10.44	10.52
4333	NYSE	HXL	Wed, Aug 5, 2009	10.98	10.98	10.46	10.60
4332	NYSE	HXL	Tue, Aug 4, 2009	10.84	10.96	10.59	10.88
4331	NYSE	HXL	Mon, Aug 3, 2009	10.44	10.93	10.16	10.92
4330	NYSE	HXL	Fri, Jul 31, 2009	10.32	10.46	10.18	10.21
4329	NYSE	HXL	Thu, Jul 30, 2009	10.02	10.66	10.02	10.35
4328	NYSE	HXL	Wed, Jul 29, 2009	9.51	10.14	9.28	9.93
4327	NYSE	HXL	Tue, Jul 28, 2009	9.11	10.05	8.92	9.64
4326	NYSE	HXL	Mon, Jul 27, 2009	10.05	10.08	9.65	9.73
4325	NYSE	HXL	Fri, Jul 24, 2009	9.91	10.26	9.91	10.11
4324	NYSE	HXL	Thu, Jul 23, 2009	9.90	10.30	9.73	10.00
4323	NYSE	HXL	Wed, Jul 22, 2009	9.77	10.14	9.75	9.94
4322	NYSE	HXL	Tue, Jul 21, 2009	9.97	10.07	9.62	9.81
4321	NYSE	HXL	Mon, Jul 20, 2009	9.65	9.97	9.61	9.82
4320	NYSE	HXL	Fri, Jul 17, 2009	9.87	9.87	9.49	9.70
4319	NYSE	HXL	Thu, Jul 16, 2009	9.59	9.89	9.47	9.83
4318	NYSE	HXL	Wed, Jul 15, 2009	9.25	9.58	9.17	9.56
4317	NYSE	HXL	Tue, Jul 14, 2009	8.98	9.20	8.86	9.01
4316	NYSE	HXL	Mon, Jul 13, 2009	8.78	8.97	8.46	8.96
4315	NYSE	HXL	Fri, Jul 10, 2009	8.68	8.88	8.61	8.75
4314	NYSE	HXL	Thu, Jul 9, 2009	8.80	8.90	8.62	8.73
4313	NYSE	HXL	Wed, Jul 8, 2009	8.95	8.99	8.58	8.74
4312	NYSE	HXL	Tue, Jul 7, 2009	8.99	9.10	8.86	8.92
4311	NYSE	HXL	Mon, Jul 6, 2009	9.00	9.16	8.88	9.01
4310	NYSE	HXL	Thu, Jul 2, 2009	9.37	9.60	9.08	9.08
4309	NYSE	HXL	Wed, Jul 1, 2009	9.63	9.84	9.50	9.60
4308	NYSE	HXL	Tue, Jun 30, 2009	9.56	9.64	9.38	9.53
4307	NYSE	HXL	Mon, Jun 29, 2009	9.24	9.68	9.24	9.57
4306	NYSE	HXL	Fri, Jun 26, 2009	9.49	9.56	9.30	9.47
4305	NYSE	HXL	Thu, Jun 25, 2009	9.36	9.57	9.23	9.54
4304	NYSE	HXL	Wed, Jun 24, 2009	9.30	9.84	9.15	9.43
4303	NYSE	HXL	Tue, Jun 23, 2009	9.28	9.29	8.86	9.00
4302	NYSE	HXL	Mon, Jun 22, 2009	10.27	10.27	9.79	9.86
4301	NYSE	HXL	Fri, Jun 19, 2009	10.70	10.74	10.32	10.41
4300	NYSE	HXL	Thu, Jun 18, 2009	10.50	10.66	10.20	10.53
4299	NYSE	HXL	Wed, Jun 17, 2009	10.45	10.66	10.04	10.40
4298	NYSE	HXL	Tue, Jun 16, 2009	11.14	11.14	10.32	10.46
4297	NYSE	HXL	Mon, Jun 15, 2009	10.51	11.07	10.27	10.98
4296	NYSE	HXL	Fri, Jun 12, 2009	11.72	11.80	10.83	10.94
4295	NYSE	HXL	Thu, Jun 11, 2009	12.59	12.75	11.56	11.65
4294	NYSE	HXL	Wed, Jun 10, 2009	13.11	13.34	12.22	12.58
4293	NYSE	HXL	Tue, Jun 9, 2009	13.22	13.45	12.67	12.93
4292	NYSE	HXL	Mon, Jun 8, 2009	13.42	13.42	12.73	13.08
4291	NYSE	HXL	Fri, Jun 5, 2009	13.58	13.92	13.26	13.56
4290	NYSE	HXL	Thu, Jun 4, 2009	12.59	13.23	12.13	13.18
4289	NYSE	HXL	Wed, Jun 3, 2009	11.82	12.56	11.64	12.28
4288	NYSE	HXL	Tue, Jun 2, 2009	12.04	12.09	11.76	11.94
4287	NYSE	HXL	Mon, Jun 1, 2009	10.93	12.30	10.90	12.10
4286	NYSE	HXL	Fri, May 29, 2009	10.58	10.82	10.35	10.69
4285	NYSE	HXL	Thu, May 28, 2009	10.67	10.69	10.02	10.53
4284	NYSE	HXL	Wed, May 27, 2009	10.23	10.69	10.04	10.49
4283	NYSE	HXL	Tue, May 26, 2009	9.49	10.38	9.43	10.29
4282	NYSE	HXL	Fri, May 22, 2009	9.64	10.25	9.55	9.58
4281	NYSE	HXL	Thu, May 21, 2009	9.57	9.71	9.35	9.58
4280	NYSE	HXL	Wed, May 20, 2009	9.96	10.30	9.62	9.71
4279	NYSE	HXL	Tue, May 19, 2009	9.65	10.07	9.54	9.88
4278	NYSE	HXL	Mon, May 18, 2009	9.02	9.75	9.01	9.69
4277	NYSE	HXL	Fri, May 15, 2009	8.97	9.28	8.68	8.83
4276	NYSE	HXL	Thu, May 14, 2009	8.71	9.14	8.53	8.99
4275	NYSE	HXL	Wed, May 13, 2009	9.17	9.17	8.59	8.63
4274	NYSE	HXL	Tue, May 12, 2009	9.68	9.80	9.02	9.40
4273	NYSE	HXL	Mon, May 11, 2009	9.75	9.91	9.43	9.62
4272	NYSE	HXL	Fri, May 8, 2009	9.71	10.18	9.64	10.00
4271	NYSE	HXL	Thu, May 7, 2009	10.26	10.33	9.25	9.53
4270	NYSE	HXL	Wed, May 6, 2009	10.16	10.25	9.67	10.12
4269	NYSE	HXL	Tue, May 5, 2009	9.80	10.08	9.63	10.04
4268	NYSE	HXL	Mon, May 4, 2009	9.61	10.03	9.42	9.86
4267	NYSE	HXL	Fri, May 1, 2009	9.49	9.95	9.27	9.37
4266	NYSE	HXL	Thu, Apr 30, 2009	9.53	10.22	9.36	9.59
4265	NYSE	HXL	Wed, Apr 29, 2009	9.18	9.50	9.07	9.43
4264	NYSE	HXL	Tue, Apr 28, 2009	8.99	10.01	8.73	9.51
4263	NYSE	HXL	Mon, Apr 27, 2009	8.62	8.74	8.25	8.50
4262	NYSE	HXL	Fri, Apr 24, 2009	8.49	8.89	8.32	8.72
4261	NYSE	HXL	Thu, Apr 23, 2009	8.45	8.61	8.30	8.45
4260	NYSE	HXL	Wed, Apr 22, 2009	7.85	8.62	7.78	8.42
4259	NYSE	HXL	Tue, Apr 21, 2009	7.77	8.23	7.77	8.13
4258	NYSE	HXL	Mon, Apr 20, 2009	8.04	8.27	7.70	7.84
4257	NYSE	HXL	Fri, Apr 17, 2009	9.07	9.07	7.91	8.26
4256	NYSE	HXL	Thu, Apr 16, 2009	8.18	9.04	7.95	8.94
4255	NYSE	HXL	Wed, Apr 15, 2009	7.92	8.27	7.82	8.06
4254	NYSE	HXL	Tue, Apr 14, 2009	7.89	8.16	7.68	7.99
4253	NYSE	HXL	Mon, Apr 13, 2009	7.99	8.10	7.50	8.03
4252	NYSE	HXL	Thu, Apr 9, 2009	8.17	8.37	8.00	8.10
4251	NYSE	HXL	Wed, Apr 8, 2009	7.68	7.99	7.63	7.90
4250	NYSE	HXL	Tue, Apr 7, 2009	7.89	8.12	7.41	7.59
4249	NYSE	HXL	Mon, Apr 6, 2009	7.50	8.19	7.49	8.05
4248	NYSE	HXL	Fri, Apr 3, 2009	7.22	7.63	7.20	7.61
4247	NYSE	HXL	Thu, Apr 2, 2009	7.10	7.57	6.97	7.36
4246	NYSE	HXL	Wed, Apr 1, 2009	6.43	6.84	6.25	6.81
4245	NYSE	HXL	Tue, Mar 31, 2009	6.70	6.76	6.41	6.57
4244	NYSE	HXL	Mon, Mar 30, 2009	6.72	6.72	6.18	6.42
4243	NYSE	HXL	Fri, Mar 27, 2009	7.16	7.21	6.94	6.96
4242	NYSE	HXL	Thu, Mar 26, 2009	6.99	7.44	6.89	7.35
4241	NYSE	HXL	Wed, Mar 25, 2009	6.61	7.07	6.42	6.87
4240	NYSE	HXL	Tue, Mar 24, 2009	6.68	6.82	6.50	6.52
4239	NYSE	HXL	Mon, Mar 23, 2009	6.50	6.83	6.05	6.83
4238	NYSE	HXL	Fri, Mar 20, 2009	6.34	6.34	5.72	5.80
4237	NYSE	HXL	Thu, Mar 19, 2009	6.64	6.64	6.12	6.14
4236	NYSE	HXL	Wed, Mar 18, 2009	6.30	6.54	6.00	6.39
4235	NYSE	HXL	Tue, Mar 17, 2009	6.17	6.37	6.00	6.31
4234	NYSE	HXL	Mon, Mar 16, 2009	6.32	6.58	6.14	6.28
4233	NYSE	HXL	Fri, Mar 13, 2009	6.36	6.45	6.08	6.22
4232	NYSE	HXL	Thu, Mar 12, 2009	5.48	6.38	5.45	6.32
4231	NYSE	HXL	Wed, Mar 11, 2009	5.21	5.44	5.02	5.11
4230	NYSE	HXL	Tue, Mar 10, 2009	4.84	5.26	4.67	5.18
4229	NYSE	HXL	Mon, Mar 9, 2009	4.70	4.98	4.59	4.59
4228	NYSE	HXL	Fri, Mar 6, 2009	4.93	4.93	4.49	4.76
4227	NYSE	HXL	Thu, Mar 5, 2009	5.30	5.36	4.75	4.76
4226	NYSE	HXL	Wed, Mar 4, 2009	5.33	5.58	5.16	5.46
4225	NYSE	HXL	Tue, Mar 3, 2009	5.53	5.64	5.12	5.13
4224	NYSE	HXL	Mon, Mar 2, 2009	6.18	6.18	5.39	5.41
4223	NYSE	HXL	Fri, Feb 27, 2009	6.20	6.48	6.10	6.21
4222	NYSE	HXL	Thu, Feb 26, 2009	6.61	6.82	6.30	6.35
4221	NYSE	HXL	Wed, Feb 25, 2009	6.43	6.78	6.35	6.56
4220	NYSE	HXL	Tue, Feb 24, 2009	6.36	6.43	5.94	6.35
4219	NYSE	HXL	Mon, Feb 23, 2009	6.93	6.95	6.19	6.23
4218	NYSE	HXL	Fri, Feb 20, 2009	7.26	7.34	6.65	6.79
4217	NYSE	HXL	Thu, Feb 19, 2009	7.66	7.83	7.40	7.44
4216	NYSE	HXL	Wed, Feb 18, 2009	7.91	7.93	7.49	7.55
4215	NYSE	HXL	Tue, Feb 17, 2009	8.43	8.43	7.77	7.81
4214	NYSE	HXL	Fri, Feb 13, 2009	8.70	9.05	8.54	8.76
4213	NYSE	HXL	Thu, Feb 12, 2009	8.32	8.70	8.21	8.70
4212	NYSE	HXL	Wed, Feb 11, 2009	8.83	8.87	8.35	8.65
4211	NYSE	HXL	Tue, Feb 10, 2009	9.09	9.31	8.60	8.76
4210	NYSE	HXL	Mon, Feb 9, 2009	8.87	9.19	8.75	9.07
4209	NYSE	HXL	Fri, Feb 6, 2009	8.36	8.99	8.31	8.89
4208	NYSE	HXL	Thu, Feb 5, 2009	8.43	8.69	8.03	8.39
4207	NYSE	HXL	Wed, Feb 4, 2009	8.24	8.68	8.16	8.49
4206	NYSE	HXL	Tue, Feb 3, 2009	8.33	8.47	7.98	8.20
4205	NYSE	HXL	Mon, Feb 2, 2009	7.99	8.40	7.94	8.26
4204	NYSE	HXL	Fri, Jan 30, 2009	8.16	8.46	7.93	8.29
4203	NYSE	HXL	Thu, Jan 29, 2009	8.37	8.59	8.00	8.08
4202	NYSE	HXL	Wed, Jan 28, 2009	8.08	8.82	8.08	8.67
4201	NYSE	HXL	Tue, Jan 27, 2009	7.70	8.12	7.70	8.03
4200	NYSE	HXL	Mon, Jan 26, 2009	7.76	8.00	7.55	7.83
4199	NYSE	HXL	Fri, Jan 23, 2009	7.34	7.87	7.18	7.68
4198	NYSE	HXL	Thu, Jan 22, 2009	6.40	7.68	6.17	7.60
4197	NYSE	HXL	Wed, Jan 21, 2009	6.54	6.85	6.16	6.78
4196	NYSE	HXL	Tue, Jan 20, 2009	6.77	6.81	6.29	6.31
4195	NYSE	HXL	Fri, Jan 16, 2009	6.89	7.29	6.69	6.91
4194	NYSE	HXL	Thu, Jan 15, 2009	6.62	6.81	6.30	6.71
4193	NYSE	HXL	Wed, Jan 14, 2009	7.10	7.10	6.50	6.61
4192	NYSE	HXL	Tue, Jan 13, 2009	6.84	7.23	6.83	7.18
4191	NYSE	HXL	Mon, Jan 12, 2009	7.33	7.50	6.88	7.00
4190	NYSE	HXL	Fri, Jan 9, 2009	7.92	7.95	7.29	7.33
4189	NYSE	HXL	Thu, Jan 8, 2009	7.49	8.00	7.15	7.95
4188	NYSE	HXL	Wed, Jan 7, 2009	7.67	7.81	7.31	7.51
4187	NYSE	HXL	Tue, Jan 6, 2009	7.80	8.09	7.60	7.85
4186	NYSE	HXL	Mon, Jan 5, 2009	7.71	7.95	7.13	7.67
4185	NYSE	HXL	Fri, Jan 2, 2009	7.41	7.90	7.06	7.73
4184	NYSE	HXL	Wed, Dec 31, 2008	6.84	7.59	6.84	7.39
4183	NYSE	HXL	Tue, Dec 30, 2008	6.82	7.02	6.50	6.85
4182	NYSE	HXL	Mon, Dec 29, 2008	7.16	7.22	6.60	6.90
4181	NYSE	HXL	Fri, Dec 26, 2008	7.34	7.34	7.00	7.20
4180	NYSE	HXL	Wed, Dec 24, 2008	7.01	7.40	6.85	7.28
4179	NYSE	HXL	Tue, Dec 23, 2008	7.80	7.92	6.96	7.03
4178	NYSE	HXL	Mon, Dec 22, 2008	8.24	8.24	7.37	7.73
4177	NYSE	HXL	Fri, Dec 19, 2008	7.84	8.46	7.84	8.23
4176	NYSE	HXL	Thu, Dec 18, 2008	7.77	8.20	7.55	7.81
4175	NYSE	HXL	Wed, Dec 17, 2008	7.08	7.93	7.03	7.74
4174	NYSE	HXL	Tue, Dec 16, 2008	6.93	7.39	6.90	7.20
4173	NYSE	HXL	Mon, Dec 15, 2008	7.35	7.56	6.52	6.74
4172	NYSE	HXL	Fri, Dec 12, 2008	6.77	7.31	6.77	7.31
4171	NYSE	HXL	Thu, Dec 11, 2008	7.46	7.66	6.81	6.91
4170	NYSE	HXL	Wed, Dec 10, 2008	7.67	7.88	7.39	7.73
4169	NYSE	HXL	Tue, Dec 9, 2008	8.01	8.27	7.37	7.58
4168	NYSE	HXL	Mon, Dec 8, 2008	7.71	8.26	7.55	8.13
4167	NYSE	HXL	Fri, Dec 5, 2008	6.92	7.47	6.55	7.45
4166	NYSE	HXL	Thu, Dec 4, 2008	7.13	7.67	6.85	7.03
4165	NYSE	HXL	Wed, Dec 3, 2008	6.68	7.34	6.61	7.28
4164	NYSE	HXL	Tue, Dec 2, 2008	6.61	7.07	6.30	6.89
4163	NYSE	HXL	Mon, Dec 1, 2008	7.24	7.26	6.47	6.48
4162	NYSE	HXL	Fri, Nov 28, 2008	7.24	7.55	7.22	7.50
4161	NYSE	HXL	Wed, Nov 26, 2008	6.65	7.39	6.53	7.37
4160	NYSE	HXL	Tue, Nov 25, 2008	6.39	6.82	6.25	6.80
4159	NYSE	HXL	Mon, Nov 24, 2008	6.21	6.40	5.84	6.36
4158	NYSE	HXL	Fri, Nov 21, 2008	5.91	6.06	5.30	6.02
4157	NYSE	HXL	Thu, Nov 20, 2008	6.25	6.50	5.64	5.76
4156	NYSE	HXL	Wed, Nov 19, 2008	7.37	7.44	6.31	6.33
4155	NYSE	HXL	Tue, Nov 18, 2008	7.67	7.73	7.00	7.41
4154	NYSE	HXL	Mon, Nov 17, 2008	8.06	8.13	7.65	7.73
4153	NYSE	HXL	Fri, Nov 14, 2008	8.43	8.82	7.86	8.16
4152	NYSE	HXL	Thu, Nov 13, 2008	8.23	8.68	7.55	8.68
4151	NYSE	HXL	Wed, Nov 12, 2008	9.18	9.24	8.16	8.18
4150	NYSE	HXL	Tue, Nov 11, 2008	9.75	9.77	9.27	9.37
4149	NYSE	HXL	Mon, Nov 10, 2008	10.00	10.58	9.69	9.82
4148	NYSE	HXL	Fri, Nov 7, 2008	9.97	10.07	9.65	9.97
4147	NYSE	HXL	Thu, Nov 6, 2008	10.42	10.50	9.47	9.85
4146	NYSE	HXL	Wed, Nov 5, 2008	11.92	12.00	10.46	10.55
4145	NYSE	HXL	Tue, Nov 4, 2008	13.67	13.67	12.15	12.56
4144	NYSE	HXL	Mon, Nov 3, 2008	13.18	13.92	12.70	12.93
4143	NYSE	HXL	Fri, Oct 31, 2008	12.69	13.56	12.26	13.20
4142	NYSE	HXL	Thu, Oct 30, 2008	11.98	13.01	11.77	12.90
4141	NYSE	HXL	Wed, Oct 29, 2008	10.14	12.07	9.86	11.52
4140	NYSE	HXL	Tue, Oct 28, 2008	9.17	10.34	8.78	10.08
4139	NYSE	HXL	Mon, Oct 27, 2008	9.01	9.35	8.48	8.48
4138	NYSE	HXL	Fri, Oct 24, 2008	9.10	9.80	8.76	9.15
4137	NYSE	HXL	Thu, Oct 23, 2008	10.26	10.55	9.27	10.10
4136	NYSE	HXL	Wed, Oct 22, 2008	10.33	10.51	9.85	10.20
4135	NYSE	HXL	Tue, Oct 21, 2008	10.55	11.20	10.28	10.63
4134	NYSE	HXL	Mon, Oct 20, 2008	9.18	9.99	8.94	9.85
4133	NYSE	HXL	Fri, Oct 17, 2008	8.63	9.82	8.38	9.13
4132	NYSE	HXL	Thu, Oct 16, 2008	8.52	9.03	7.80	8.98
4131	NYSE	HXL	Wed, Oct 15, 2008	9.81	10.09	8.47	8.49
4130	NYSE	HXL	Tue, Oct 14, 2008	10.98	11.11	9.60	10.00
4129	NYSE	HXL	Mon, Oct 13, 2008	9.44	10.54	9.43	10.54
4128	NYSE	HXL	Fri, Oct 10, 2008	8.20	8.96	7.52	8.96
4127	NYSE	HXL	Thu, Oct 9, 2008	9.46	9.87	8.53	8.67
4126	NYSE	HXL	Wed, Oct 8, 2008	9.09	9.74	8.37	9.33
4125	NYSE	HXL	Tue, Oct 7, 2008	10.20	10.94	9.47	9.51
4124	NYSE	HXL	Mon, Oct 6, 2008	10.25	10.30	9.28	10.19
4123	NYSE	HXL	Fri, Oct 3, 2008	11.66	12.19	10.38	10.56
4122	NYSE	HXL	Thu, Oct 2, 2008	12.90	12.90	11.01	11.23
4121	NYSE	HXL	Wed, Oct 1, 2008	13.77	13.82	12.96	13.03
4120	NYSE	HXL	Tue, Sep 30, 2008	13.62	13.75	12.77	13.69
4119	NYSE	HXL	Mon, Sep 29, 2008	14.96	14.96	12.55	13.36
4118	NYSE	HXL	Fri, Sep 26, 2008	15.61	15.86	14.86	15.21
4117	NYSE	HXL	Thu, Sep 25, 2008	16.60	16.69	15.96	16.16
4116	NYSE	HXL	Wed, Sep 24, 2008	16.87	17.23	16.18	16.37
4115	NYSE	HXL	Tue, Sep 23, 2008	17.48	17.65	16.78	16.87
4114	NYSE	HXL	Mon, Sep 22, 2008	18.97	18.97	17.36	17.48
4113	NYSE	HXL	Fri, Sep 19, 2008	18.75	19.69	17.31	18.97
4112	NYSE	HXL	Thu, Sep 18, 2008	16.62	18.00	16.06	17.78
4111	NYSE	HXL	Wed, Sep 17, 2008	17.59	17.79	16.18	16.38
4110	NYSE	HXL	Tue, Sep 16, 2008	16.86	18.30	16.86	18.00
4109	NYSE	HXL	Mon, Sep 15, 2008	17.81	18.95	17.79	18.02
4108	NYSE	HXL	Fri, Sep 12, 2008	18.43	18.91	18.09	18.82
4107	NYSE	HXL	Thu, Sep 11, 2008	18.04	18.55	17.54	18.52
4106	NYSE	HXL	Wed, Sep 10, 2008	18.24	18.63	17.68	18.24
4105	NYSE	HXL	Tue, Sep 9, 2008	19.15	19.32	17.93	17.97
4104	NYSE	HXL	Mon, Sep 8, 2008	19.90	20.17	18.86	19.12
4103	NYSE	HXL	Fri, Sep 5, 2008	19.04	19.48	18.86	19.05
4102	NYSE	HXL	Thu, Sep 4, 2008	20.67	20.72	19.02	19.52
4101	NYSE	HXL	Wed, Sep 3, 2008	20.61	21.19	20.38	20.92
4100	NYSE	HXL	Tue, Sep 2, 2008	21.41	21.67	20.36	20.68
4099	NYSE	HXL	Fri, Aug 29, 2008	21.38	21.48	20.64	20.78
4098	NYSE	HXL	Thu, Aug 28, 2008	20.38	21.55	20.18	21.43
4097	NYSE	HXL	Wed, Aug 27, 2008	20.00	20.38	19.99	20.35
4096	NYSE	HXL	Tue, Aug 26, 2008	19.90	20.08	19.63	20.04
4095	NYSE	HXL	Mon, Aug 25, 2008	20.01	20.28	19.73	19.87
4094	NYSE	HXL	Fri, Aug 22, 2008	19.58	20.27	19.58	20.09
4093	NYSE	HXL	Thu, Aug 21, 2008	19.03	19.71	18.86	19.50
4092	NYSE	HXL	Wed, Aug 20, 2008	19.27	19.58	18.90	19.19
4091	NYSE	HXL	Tue, Aug 19, 2008	19.46	19.65	19.03	19.20
4090	NYSE	HXL	Mon, Aug 18, 2008	20.21	20.46	19.29	19.58
4089	NYSE	HXL	Fri, Aug 15, 2008	20.77	20.84	19.75	20.13
4088	NYSE	HXL	Thu, Aug 14, 2008	20.34	20.50	19.88	20.47
4087	NYSE	HXL	Wed, Aug 13, 2008	20.19	20.51	19.89	20.44
4086	NYSE	HXL	Tue, Aug 12, 2008	20.45	20.65	20.00	20.24
4085	NYSE	HXL	Mon, Aug 11, 2008	20.05	21.11	20.00	20.65
4084	NYSE	HXL	Fri, Aug 8, 2008	18.57	20.39	18.57	20.06
4083	NYSE	HXL	Thu, Aug 7, 2008	18.69	19.05	18.32	18.76
4082	NYSE	HXL	Wed, Aug 6, 2008	18.65	19.06	18.58	18.95
4081	NYSE	HXL	Tue, Aug 5, 2008	18.70	18.86	18.47	18.81
4080	NYSE	HXL	Mon, Aug 4, 2008	18.70	18.75	18.03	18.44
4079	NYSE	HXL	Fri, Aug 1, 2008	18.94	18.98	18.36	18.73
4078	NYSE	HXL	Thu, Jul 31, 2008	19.48	19.87	18.82	18.98
4077	NYSE	HXL	Wed, Jul 30, 2008	19.52	20.00	19.27	19.76
4076	NYSE	HXL	Tue, Jul 29, 2008	18.79	19.30	18.57	19.25
4075	NYSE	HXL	Mon, Jul 28, 2008	18.91	18.91	18.46	18.60
4074	NYSE	HXL	Fri, Jul 25, 2008	18.75	19.33	18.65	18.93
4073	NYSE	HXL	Thu, Jul 24, 2008	19.97	20.01	18.75	18.77
4072	NYSE	HXL	Wed, Jul 23, 2008	20.80	20.80	19.67	19.92
4071	NYSE	HXL	Tue, Jul 22, 2008	18.81	20.83	18.10	20.80
4070	NYSE	HXL	Mon, Jul 21, 2008	19.50	19.90	19.06	19.86
4069	NYSE	HXL	Fri, Jul 18, 2008	19.56	20.58	18.79	19.28
4068	NYSE	HXL	Thu, Jul 17, 2008	19.39	19.94	19.10	19.52
4067	NYSE	HXL	Wed, Jul 16, 2008	17.73	19.34	17.42	19.24
4066	NYSE	HXL	Tue, Jul 15, 2008	17.94	18.07	17.10	17.68
4065	NYSE	HXL	Mon, Jul 14, 2008	18.12	18.20	17.62	18.11
4064	NYSE	HXL	Fri, Jul 11, 2008	18.15	18.53	17.86	17.92
4063	NYSE	HXL	Thu, Jul 10, 2008	18.01	18.62	18.01	18.52
4062	NYSE	HXL	Wed, Jul 9, 2008	18.47	18.60	18.00	18.01
4061	NYSE	HXL	Tue, Jul 8, 2008	17.84	18.45	17.53	18.43
4060	NYSE	HXL	Mon, Jul 7, 2008	17.76	18.53	17.25	17.77
4059	NYSE	HXL	Thu, Jul 3, 2008	17.69	18.07	17.43	17.69
4058	NYSE	HXL	Wed, Jul 2, 2008	19.35	19.35	17.64	17.67
4057	NYSE	HXL	Tue, Jul 1, 2008	19.20	19.34	18.70	19.30
4056	NYSE	HXL	Mon, Jun 30, 2008	19.23	19.81	19.11	19.30
4055	NYSE	HXL	Fri, Jun 27, 2008	19.05	19.45	18.87	19.25
4054	NYSE	HXL	Thu, Jun 26, 2008	19.70	19.80	19.00	19.12
4053	NYSE	HXL	Wed, Jun 25, 2008	21.10	21.10	19.40	19.98
4052	NYSE	HXL	Tue, Jun 24, 2008	21.30	21.53	20.88	21.01
4051	NYSE	HXL	Mon, Jun 23, 2008	21.89	22.09	21.19	21.55
4050	NYSE	HXL	Fri, Jun 20, 2008	22.48	22.75	21.58	21.71
4049	NYSE	HXL	Thu, Jun 19, 2008	21.75	22.58	21.35	22.56
4048	NYSE	HXL	Wed, Jun 18, 2008	22.14	22.15	21.49	21.69
4047	NYSE	HXL	Tue, Jun 17, 2008	22.96	23.02	22.05	22.14
4046	NYSE	HXL	Mon, Jun 16, 2008	22.83	22.91	22.22	22.80
4045	NYSE	HXL	Fri, Jun 13, 2008	22.08	23.12	21.90	22.91
4044	NYSE	HXL	Thu, Jun 12, 2008	21.94	22.34	21.52	21.81
4043	NYSE	HXL	Wed, Jun 11, 2008	22.53	22.60	21.62	21.64
4042	NYSE	HXL	Tue, Jun 10, 2008	23.20	23.32	22.33	22.54
4041	NYSE	HXL	Mon, Jun 9, 2008	23.74	23.74	22.78	23.40
4040	NYSE	HXL	Fri, Jun 6, 2008	25.24	25.54	23.58	23.61
4039	NYSE	HXL	Thu, Jun 5, 2008	25.05	25.54	24.62	25.47
4038	NYSE	HXL	Wed, Jun 4, 2008	24.49	25.16	24.49	24.82
4037	NYSE	HXL	Tue, Jun 3, 2008	25.38	25.45	24.02	24.64
4036	NYSE	HXL	Mon, Jun 2, 2008	26.35	26.35	24.66	25.20
4035	NYSE	HXL	Fri, May 30, 2008	25.99	26.73	25.50	26.46
4034	NYSE	HXL	Thu, May 29, 2008	22.99	23.80	22.80	23.57
4033	NYSE	HXL	Wed, May 28, 2008	23.40	23.77	22.63	22.96
4032	NYSE	HXL	Tue, May 27, 2008	22.99	23.35	22.83	23.34
4031	NYSE	HXL	Fri, May 23, 2008	22.51	23.20	22.14	23.00
4030	NYSE	HXL	Thu, May 22, 2008	22.67	23.11	22.40	22.53
4029	NYSE	HXL	Wed, May 21, 2008	23.38	23.98	22.53	22.68
4028	NYSE	HXL	Tue, May 20, 2008	23.26	23.68	22.60	23.06
4027	NYSE	HXL	Mon, May 19, 2008	22.26	23.47	21.82	23.33
4026	NYSE	HXL	Fri, May 16, 2008	22.26	22.44	21.64	22.22
4025	NYSE	HXL	Thu, May 15, 2008	21.66	22.33	21.52	22.12
4024	NYSE	HXL	Wed, May 14, 2008	22.09	22.09	21.49	21.62
4023	NYSE	HXL	Tue, May 13, 2008	21.69	21.86	21.46	21.86
4022	NYSE	HXL	Mon, May 12, 2008	21.74	21.83	21.21	21.69
4021	NYSE	HXL	Fri, May 9, 2008	20.82	21.80	20.42	21.61
4020	NYSE	HXL	Thu, May 8, 2008	21.49	21.49	20.94	21.09
4019	NYSE	HXL	Wed, May 7, 2008	22.22	22.29	21.41	21.49
4018	NYSE	HXL	Tue, May 6, 2008	21.85	22.38	21.30	22.15
4017	NYSE	HXL	Mon, May 5, 2008	22.46	22.46	21.90	22.10
4016	NYSE	HXL	Fri, May 2, 2008	22.84	22.90	22.11	22.33
4015	NYSE	HXL	Thu, May 1, 2008	22.28	22.74	21.94	22.61
4014	NYSE	HXL	Wed, Apr 30, 2008	22.29	22.87	22.01	22.38
4013	NYSE	HXL	Tue, Apr 29, 2008	22.71	23.18	21.82	22.18
4012	NYSE	HXL	Mon, Apr 28, 2008	22.47	22.92	22.18	22.69
4011	NYSE	HXL	Fri, Apr 25, 2008	22.30	23.18	22.27	22.95
4010	NYSE	HXL	Thu, Apr 24, 2008	22.77	22.77	22.02	22.24
4009	NYSE	HXL	Wed, Apr 23, 2008	22.79	22.97	22.08	22.54
4008	NYSE	HXL	Tue, Apr 22, 2008	21.27	23.70	20.81	22.74
4007	NYSE	HXL	Mon, Apr 21, 2008	19.20	20.49	19.10	20.08
4006	NYSE	HXL	Fri, Apr 18, 2008	19.00	19.49	18.77	19.26
4005	NYSE	HXL	Thu, Apr 17, 2008	18.85	18.90	18.36	18.53
4004	NYSE	HXL	Wed, Apr 16, 2008	19.23	19.24	18.75	18.96
4003	NYSE	HXL	Tue, Apr 15, 2008	18.55	19.19	18.43	19.07
4002	NYSE	HXL	Mon, Apr 14, 2008	19.05	19.05	18.45	18.45
4001	NYSE	HXL	Fri, Apr 11, 2008	19.84	19.84	19.00	19.09
4000	NYSE	HXL	Thu, Apr 10, 2008	20.03	20.30	19.87	20.05
3999	NYSE	HXL	Wed, Apr 9, 2008	20.05	20.43	19.81	20.00
3998	NYSE	HXL	Tue, Apr 8, 2008	19.89	20.36	19.73	20.06
3997	NYSE	HXL	Mon, Apr 7, 2008	20.08	20.40	19.93	20.01
3996	NYSE	HXL	Fri, Apr 4, 2008	20.20	20.26	19.81	19.97
3995	NYSE	HXL	Thu, Apr 3, 2008	20.23	20.58	19.97	20.30
3994	NYSE	HXL	Wed, Apr 2, 2008	20.04	20.69	19.97	20.49
3993	NYSE	HXL	Tue, Apr 1, 2008	19.38	20.10	19.21	20.01
3992	NYSE	HXL	Mon, Mar 31, 2008	19.62	19.82	19.06	19.11
3991	NYSE	HXL	Fri, Mar 28, 2008	20.01	20.17	19.41	19.63
3990	NYSE	HXL	Thu, Mar 27, 2008	20.57	20.57	19.82	19.94
3989	NYSE	HXL	Wed, Mar 26, 2008	20.69	20.69	20.09	20.51
3988	NYSE	HXL	Tue, Mar 25, 2008	20.97	21.01	20.19	20.68
3987	NYSE	HXL	Mon, Mar 24, 2008	20.19	21.28	20.14	20.91
3986	NYSE	HXL	Thu, Mar 20, 2008	20.35	20.38	19.68	20.14
3985	NYSE	HXL	Wed, Mar 19, 2008	20.34	20.93	20.03	20.05
3984	NYSE	HXL	Tue, Mar 18, 2008	19.48	20.26	18.94	20.23
3983	NYSE	HXL	Mon, Mar 17, 2008	19.11	19.39	18.82	18.99
3982	NYSE	HXL	Fri, Mar 14, 2008	20.29	20.39	19.20	19.56
3981	NYSE	HXL	Thu, Mar 13, 2008	19.14	20.37	18.94	20.16
3980	NYSE	HXL	Wed, Mar 12, 2008	20.04	20.30	19.30	19.43
3979	NYSE	HXL	Tue, Mar 11, 2008	19.04	19.96	18.90	19.96
3978	NYSE	HXL	Mon, Mar 10, 2008	19.78	20.05	18.37	18.48
3977	NYSE	HXL	Fri, Mar 7, 2008	19.90	20.32	19.75	19.95
3976	NYSE	HXL	Thu, Mar 6, 2008	21.00	21.00	20.05	20.06
3975	NYSE	HXL	Wed, Mar 5, 2008	20.68	21.17	20.55	21.08
3974	NYSE	HXL	Tue, Mar 4, 2008	20.31	20.67	19.96	20.55
3973	NYSE	HXL	Mon, Mar 3, 2008	20.23	20.52	19.87	20.48
3972	NYSE	HXL	Fri, Feb 29, 2008	21.03	21.29	19.98	20.19
3971	NYSE	HXL	Thu, Feb 28, 2008	21.04	21.56	20.87	21.33
3970	NYSE	HXL	Wed, Feb 27, 2008	21.49	21.75	21.00	21.17
3969	NYSE	HXL	Tue, Feb 26, 2008	21.25	21.92	21.11	21.66
3968	NYSE	HXL	Mon, Feb 25, 2008	20.76	21.41	20.44	21.35
3967	NYSE	HXL	Fri, Feb 22, 2008	20.66	20.88	19.95	20.71
3966	NYSE	HXL	Thu, Feb 21, 2008	21.22	21.55	20.56	20.66
3965	NYSE	HXL	Wed, Feb 20, 2008	20.93	21.08	20.62	21.02
3964	NYSE	HXL	Tue, Feb 19, 2008	21.19	21.44	20.90	21.11
3963	NYSE	HXL	Fri, Feb 15, 2008	21.03	21.17	20.53	20.88
3962	NYSE	HXL	Thu, Feb 14, 2008	22.12	22.20	21.13	21.15
3961	NYSE	HXL	Wed, Feb 13, 2008	21.37	22.13	21.37	22.04
3960	NYSE	HXL	Tue, Feb 12, 2008	21.17	21.66	20.71	21.13
3959	NYSE	HXL	Mon, Feb 11, 2008	20.61	21.15	20.18	21.03
3958	NYSE	HXL	Fri, Feb 8, 2008	20.72	21.13	20.34	20.56
3957	NYSE	HXL	Thu, Feb 7, 2008	20.37	21.01	20.28	20.73
3956	NYSE	HXL	Wed, Feb 6, 2008	21.23	21.44	20.39	20.45
3955	NYSE	HXL	Tue, Feb 5, 2008	21.28	21.62	20.99	21.03
3954	NYSE	HXL	Mon, Feb 4, 2008	22.10	22.10	21.52	21.73
3953	NYSE	HXL	Fri, Feb 1, 2008	21.95	22.49	21.65	22.21
3952	NYSE	HXL	Thu, Jan 31, 2008	20.61	22.00	20.50	21.83
3951	NYSE	HXL	Wed, Jan 30, 2008	21.43	21.77	20.58	20.93
3950	NYSE	HXL	Tue, Jan 29, 2008	21.21	21.67	20.74	21.54
3949	NYSE	HXL	Mon, Jan 28, 2008	20.16	21.12	20.01	21.11
3948	NYSE	HXL	Fri, Jan 25, 2008	20.85	21.28	20.04	20.16
3947	NYSE	HXL	Thu, Jan 24, 2008	19.20	20.80	19.08	20.56
3946	NYSE	HXL	Wed, Jan 23, 2008	18.05	19.20	17.50	19.00
3945	NYSE	HXL	Tue, Jan 22, 2008	17.97	19.20	17.00	18.78
3944	NYSE	HXL	Fri, Jan 18, 2008	19.16	19.49	18.50	18.75
3943	NYSE	HXL	Thu, Jan 17, 2008	19.97	20.10	18.95	18.97
3942	NYSE	HXL	Wed, Jan 16, 2008	21.04	21.10	19.89	19.93
3941	NYSE	HXL	Tue, Jan 15, 2008	21.12	21.60	20.99	21.14
3940	NYSE	HXL	Mon, Jan 14, 2008	21.31	21.53	21.10	21.37
3939	NYSE	HXL	Fri, Jan 11, 2008	21.90	21.94	21.03	21.04
3938	NYSE	HXL	Thu, Jan 10, 2008	21.29	22.45	20.95	22.08
3937	NYSE	HXL	Wed, Jan 9, 2008	21.69	22.00	20.81	21.63
3936	NYSE	HXL	Tue, Jan 8, 2008	22.99	23.13	21.74	21.77
3935	NYSE	HXL	Mon, Jan 7, 2008	23.57	23.76	22.64	22.92
3934	NYSE	HXL	Fri, Jan 4, 2008	23.61	23.97	23.41	23.41
3933	NYSE	HXL	Thu, Jan 3, 2008	23.50	24.20	23.50	23.88
3932	NYSE	HXL	Wed, Jan 2, 2008	24.25	24.30	23.28	23.50
3931	NYSE	HXL	Mon, Dec 31, 2007	24.68	24.68	24.10	24.28
3930	NYSE	HXL	Fri, Dec 28, 2007	24.64	25.10	24.64	24.85
3929	NYSE	HXL	Thu, Dec 27, 2007	25.62	25.89	24.63	24.63
3928	NYSE	HXL	Wed, Dec 26, 2007	25.70	25.73	25.03	25.62
3927	NYSE	HXL	Mon, Dec 24, 2007	25.66	25.92	25.16	25.75
3926	NYSE	HXL	Fri, Dec 21, 2007	25.56	25.84	24.94	25.26
3925	NYSE	HXL	Thu, Dec 20, 2007	25.16	25.20	24.59	25.18
3924	NYSE	HXL	Wed, Dec 19, 2007	24.90	25.11	24.77	25.02
3923	NYSE	HXL	Tue, Dec 18, 2007	24.67	25.04	24.53	24.99
3922	NYSE	HXL	Mon, Dec 17, 2007	24.64	25.11	24.42	24.42
3921	NYSE	HXL	Fri, Dec 14, 2007	24.61	25.38	24.48	24.75
3920	NYSE	HXL	Thu, Dec 13, 2007	25.32	25.56	24.45	25.08
3919	NYSE	HXL	Wed, Dec 12, 2007	26.16	26.48	24.82	25.49
3918	NYSE	HXL	Tue, Dec 11, 2007	26.60	26.72	25.37	25.40
3917	NYSE	HXL	Mon, Dec 10, 2007	26.91	27.00	26.27	26.41
3916	NYSE	HXL	Fri, Dec 7, 2007	27.19	27.19	26.67	26.79
3915	NYSE	HXL	Thu, Dec 6, 2007	26.21	26.66	26.21	26.57
3914	NYSE	HXL	Wed, Dec 5, 2007	25.86	26.11	25.31	26.11
3913	NYSE	HXL	Tue, Dec 4, 2007	24.95	25.55	24.32	25.31
3912	NYSE	HXL	Mon, Dec 3, 2007	25.17	25.66	25.17	25.22
3911	NYSE	HXL	Fri, Nov 30, 2007	25.50	25.96	25.12	25.47
3910	NYSE	HXL	Thu, Nov 29, 2007	25.06	25.34	24.78	25.20
3909	NYSE	HXL	Wed, Nov 28, 2007	24.36	25.20	24.16	25.07
3908	NYSE	HXL	Tue, Nov 27, 2007	23.56	24.23	23.56	24.00
3907	NYSE	HXL	Mon, Nov 26, 2007	23.81	24.41	23.48	23.54
3906	NYSE	HXL	Fri, Nov 23, 2007	23.81	24.07	23.51	23.86
3905	NYSE	HXL	Wed, Nov 21, 2007	23.85	23.94	23.41	23.58
3904	NYSE	HXL	Tue, Nov 20, 2007	24.15	24.54	23.38	24.04
3903	NYSE	HXL	Mon, Nov 19, 2007	24.57	24.67	24.18	24.24
3902	NYSE	HXL	Fri, Nov 16, 2007	24.84	25.26	24.54	24.85
3901	NYSE	HXL	Thu, Nov 15, 2007	24.67	24.98	24.35	24.64
3900	NYSE	HXL	Wed, Nov 14, 2007	25.20	25.49	24.73	24.84
3899	NYSE	HXL	Tue, Nov 13, 2007	24.10	25.00	23.92	25.00
3898	NYSE	HXL	Mon, Nov 12, 2007	24.12	24.79	23.80	23.92
3897	NYSE	HXL	Fri, Nov 9, 2007	24.56	24.77	23.82	24.19
3896	NYSE	HXL	Thu, Nov 8, 2007	24.89	25.00	24.27	24.88
3895	NYSE	HXL	Wed, Nov 7, 2007	24.48	25.00	24.48	24.62
3894	NYSE	HXL	Tue, Nov 6, 2007	24.48	25.03	24.30	24.99
3893	NYSE	HXL	Mon, Nov 5, 2007	24.69	24.81	23.92	24.27
3892	NYSE	HXL	Fri, Nov 2, 2007	25.11	25.40	24.36	24.69
3891	NYSE	HXL	Thu, Nov 1, 2007	24.58	24.70	23.84	24.20
3890	NYSE	HXL	Wed, Oct 31, 2007	24.28	25.10	24.10	25.03
3889	NYSE	HXL	Tue, Oct 30, 2007	24.54	24.70	24.13	24.26
3888	NYSE	HXL	Mon, Oct 29, 2007	24.85	24.98	24.45	24.70
3887	NYSE	HXL	Fri, Oct 26, 2007	24.68	24.93	24.40	24.82
3886	NYSE	HXL	Thu, Oct 25, 2007	24.69	24.99	24.01	24.24
3885	NYSE	HXL	Wed, Oct 24, 2007	23.51	24.81	23.21	24.51
3884	NYSE	HXL	Tue, Oct 23, 2007	22.51	23.86	22.42	23.77
3883	NYSE	HXL	Mon, Oct 22, 2007	20.42	21.23	19.95	21.11
3882	NYSE	HXL	Fri, Oct 19, 2007	21.56	21.74	20.45	20.50
3881	NYSE	HXL	Thu, Oct 18, 2007	21.95	22.09	21.48	21.60
3880	NYSE	HXL	Wed, Oct 17, 2007	21.84	22.27	21.54	22.04
3879	NYSE	HXL	Tue, Oct 16, 2007	21.86	22.07	21.34	21.46
3878	NYSE	HXL	Mon, Oct 15, 2007	22.54	22.63	21.80	21.96
3877	NYSE	HXL	Fri, Oct 12, 2007	22.33	22.76	22.09	22.57
3876	NYSE	HXL	Thu, Oct 11, 2007	23.03	23.19	21.80	22.18
3875	NYSE	HXL	Wed, Oct 10, 2007	23.13	23.66	22.45	22.92
3874	NYSE	HXL	Tue, Oct 9, 2007	23.38	23.54	22.92	23.13
3873	NYSE	HXL	Mon, Oct 8, 2007	23.05	23.43	22.97	23.36
3872	NYSE	HXL	Fri, Oct 5, 2007	23.06	23.17	22.57	23.05
3871	NYSE	HXL	Thu, Oct 4, 2007	22.81	23.04	22.40	22.90
3870	NYSE	HXL	Wed, Oct 3, 2007	22.53	23.07	22.49	22.77
3869	NYSE	HXL	Tue, Oct 2, 2007	23.32	23.49	22.55	22.71
3868	NYSE	HXL	Mon, Oct 1, 2007	22.70	23.44	22.66	23.25
3867	NYSE	HXL	Fri, Sep 28, 2007	22.97	23.15	22.63	22.71
3866	NYSE	HXL	Thu, Sep 27, 2007	23.40	23.49	22.72	23.08
3865	NYSE	HXL	Wed, Sep 26, 2007	23.11	23.54	23.01	23.20
3864	NYSE	HXL	Tue, Sep 25, 2007	21.85	23.09	21.85	22.91
3863	NYSE	HXL	Mon, Sep 24, 2007	21.89	22.02	21.53	21.66
3862	NYSE	HXL	Fri, Sep 21, 2007	21.00	22.02	20.03	21.85
3861	NYSE	HXL	Thu, Sep 20, 2007	22.24	22.24	21.22	21.35
3860	NYSE	HXL	Wed, Sep 19, 2007	22.09	22.46	21.80	22.00
3859	NYSE	HXL	Tue, Sep 18, 2007	21.08	22.05	21.00	22.00
3858	NYSE	HXL	Mon, Sep 17, 2007	20.98	21.50	20.92	21.01
3857	NYSE	HXL	Fri, Sep 14, 2007	20.51	21.09	20.25	21.00
3856	NYSE	HXL	Thu, Sep 13, 2007	20.83	21.20	20.69	20.72
3855	NYSE	HXL	Wed, Sep 12, 2007	20.83	20.94	20.62	20.77
3854	NYSE	HXL	Tue, Sep 11, 2007	20.82	21.24	20.60	20.87
3853	NYSE	HXL	Mon, Sep 10, 2007	21.09	21.15	20.21	20.67
3852	NYSE	HXL	Fri, Sep 7, 2007	21.06	21.19	20.78	21.04
3851	NYSE	HXL	Thu, Sep 6, 2007	21.21	21.61	21.06	21.56
3850	NYSE	HXL	Wed, Sep 5, 2007	21.15	21.61	20.85	21.10
3849	NYSE	HXL	Tue, Sep 4, 2007	21.61	21.76	21.01	21.13
3848	NYSE	HXL	Fri, Aug 31, 2007	21.75	21.98	21.07	21.79
3847	NYSE	HXL	Thu, Aug 30, 2007	20.89	21.64	20.85	21.40
3846	NYSE	HXL	Wed, Aug 29, 2007	20.71	21.40	20.71	21.18
3845	NYSE	HXL	Tue, Aug 28, 2007	21.39	21.60	20.60	20.66
3844	NYSE	HXL	Mon, Aug 27, 2007	21.89	21.97	21.51	21.58
3843	NYSE	HXL	Fri, Aug 24, 2007	21.80	22.12	21.48	21.96
3842	NYSE	HXL	Thu, Aug 23, 2007	22.60	23.13	21.66	21.80
3841	NYSE	HXL	Wed, Aug 22, 2007	22.73	23.28	22.42	22.50
3840	NYSE	HXL	Tue, Aug 21, 2007	21.89	22.82	21.89	22.54
3839	NYSE	HXL	Mon, Aug 20, 2007	22.00	22.56	21.72	22.24
3838	NYSE	HXL	Fri, Aug 17, 2007	21.25	22.63	21.11	22.02
3837	NYSE	HXL	Thu, Aug 16, 2007	21.45	21.91	20.11	21.07
3836	NYSE	HXL	Wed, Aug 15, 2007	21.99	22.35	21.26	21.50
3835	NYSE	HXL	Tue, Aug 14, 2007	23.11	23.36	21.75	21.92
3834	NYSE	HXL	Mon, Aug 13, 2007	24.59	24.84	22.78	23.14
3833	NYSE	HXL	Fri, Aug 10, 2007	24.70	25.82	22.88	24.63
3832	NYSE	HXL	Thu, Aug 9, 2007	26.23	27.91	25.75	26.12
3831	NYSE	HXL	Wed, Aug 8, 2007	25.07	27.39	25.07	26.18
3830	NYSE	HXL	Tue, Aug 7, 2007	22.94	25.00	22.78	24.89
3829	NYSE	HXL	Mon, Aug 6, 2007	22.04	23.30	21.39	22.99
3828	NYSE	HXL	Fri, Aug 3, 2007	22.04	22.84	21.75	21.86
3827	NYSE	HXL	Thu, Aug 2, 2007	21.73	22.13	21.49	22.09
3826	NYSE	HXL	Wed, Aug 1, 2007	21.69	21.73	20.81	21.70
3825	NYSE	HXL	Tue, Jul 31, 2007	22.08	22.14	21.38	21.74
3824	NYSE	HXL	Mon, Jul 30, 2007	21.12	22.01	21.11	21.77
3823	NYSE	HXL	Fri, Jul 27, 2007	22.11	22.55	21.37	21.42
3822	NYSE	HXL	Thu, Jul 26, 2007	22.49	22.82	21.45	22.24
3821	NYSE	HXL	Wed, Jul 25, 2007	23.53	23.73	22.62	23.01
3820	NYSE	HXL	Tue, Jul 24, 2007	22.13	23.74	21.35	23.31
3819	NYSE	HXL	Mon, Jul 23, 2007	23.65	24.14	23.30	23.91
3818	NYSE	HXL	Fri, Jul 20, 2007	23.89	23.98	22.70	23.41
3817	NYSE	HXL	Thu, Jul 19, 2007	23.98	24.25	23.85	23.97
3816	NYSE	HXL	Wed, Jul 18, 2007	24.05	24.07	23.45	23.77
3815	NYSE	HXL	Tue, Jul 17, 2007	24.00	24.93	23.90	24.12
3814	NYSE	HXL	Mon, Jul 16, 2007	24.11	24.25	23.74	23.86
3813	NYSE	HXL	Fri, Jul 13, 2007	24.00	24.48	23.67	24.28
3812	NYSE	HXL	Thu, Jul 12, 2007	23.19	24.07	23.13	24.06
3811	NYSE	HXL	Wed, Jul 11, 2007	22.76	23.34	22.76	22.95
3810	NYSE	HXL	Tue, Jul 10, 2007	23.25	23.49	22.62	22.73
3809	NYSE	HXL	Mon, Jul 9, 2007	23.50	23.69	23.35	23.38
3808	NYSE	HXL	Fri, Jul 6, 2007	22.95	23.50	22.93	23.50
3807	NYSE	HXL	Thu, Jul 5, 2007	22.67	23.19	22.61	22.99
3806	NYSE	HXL	Tue, Jul 3, 2007	22.33	22.76	22.16	22.69
3805	NYSE	HXL	Mon, Jul 2, 2007	21.21	22.25	21.20	22.17
3804	NYSE	HXL	Fri, Jun 29, 2007	21.20	21.36	20.95	21.07
3803	NYSE	HXL	Thu, Jun 28, 2007	20.95	21.53	20.95	21.11
3802	NYSE	HXL	Wed, Jun 27, 2007	20.50	21.15	20.41	21.08
3801	NYSE	HXL	Tue, Jun 26, 2007	20.78	20.95	20.65	20.69
3800	NYSE	HXL	Mon, Jun 25, 2007	21.48	21.48	20.34	20.74
3799	NYSE	HXL	Fri, Jun 22, 2007	21.99	22.00	21.05	21.54
3798	NYSE	HXL	Thu, Jun 21, 2007	21.71	22.16	21.35	22.08
3797	NYSE	HXL	Wed, Jun 20, 2007	22.09	22.68	21.80	21.82
3796	NYSE	HXL	Tue, Jun 19, 2007	22.00	22.19	21.66	22.11
3795	NYSE	HXL	Mon, Jun 18, 2007	22.56	22.69	21.77	22.12
3794	NYSE	HXL	Fri, Jun 15, 2007	23.49	23.49	22.41	22.46
3793	NYSE	HXL	Thu, Jun 14, 2007	22.69	23.09	22.54	22.61
3792	NYSE	HXL	Wed, Jun 13, 2007	21.77	22.69	21.71	22.60
3791	NYSE	HXL	Tue, Jun 12, 2007	22.00	22.13	21.54	21.75
3790	NYSE	HXL	Mon, Jun 11, 2007	22.00	22.43	21.66	22.20
3789	NYSE	HXL	Fri, Jun 8, 2007	21.54	22.21	21.34	22.05
3788	NYSE	HXL	Thu, Jun 7, 2007	23.85	23.85	21.60	21.66
3787	NYSE	HXL	Wed, Jun 6, 2007	23.07	23.07	22.59	22.79
3786	NYSE	HXL	Tue, Jun 5, 2007	23.34	23.49	22.92	23.25
3785	NYSE	HXL	Mon, Jun 4, 2007	23.14	23.50	22.85	23.47
3784	NYSE	HXL	Fri, Jun 1, 2007	23.25	23.50	23.06	23.26
3783	NYSE	HXL	Thu, May 31, 2007	23.25	23.48	22.96	23.13
3782	NYSE	HXL	Wed, May 30, 2007	22.66	23.17	22.40	23.11
3781	NYSE	HXL	Tue, May 29, 2007	22.76	22.77	22.35	22.72
3780	NYSE	HXL	Fri, May 25, 2007	22.26	22.76	22.21	22.72
3779	NYSE	HXL	Thu, May 24, 2007	22.59	22.79	22.07	22.21
3778	NYSE	HXL	Wed, May 23, 2007	23.02	23.11	22.53	22.64
3777	NYSE	HXL	Tue, May 22, 2007	22.77	23.20	22.51	23.02
3776	NYSE	HXL	Mon, May 21, 2007	22.59	23.18	22.49	22.77
3775	NYSE	HXL	Fri, May 18, 2007	22.14	22.75	22.02	22.54
3774	NYSE	HXL	Thu, May 17, 2007	21.99	22.35	21.84	22.13
3773	NYSE	HXL	Wed, May 16, 2007	22.31	22.35	21.58	22.03
3772	NYSE	HXL	Tue, May 15, 2007	22.39	22.70	22.14	22.20
3771	NYSE	HXL	Mon, May 14, 2007	22.92	22.92	22.34	22.36
3770	NYSE	HXL	Fri, May 11, 2007	22.84	22.99	22.67	22.95
3769	NYSE	HXL	Thu, May 10, 2007	22.76	22.96	22.43	22.75
3768	NYSE	HXL	Wed, May 9, 2007	22.46	22.76	22.10	22.76
3767	NYSE	HXL	Tue, May 8, 2007	22.30	22.49	21.96	22.46
3766	NYSE	HXL	Mon, May 7, 2007	22.22	22.52	22.02	22.38
3765	NYSE	HXL	Fri, May 4, 2007	22.15	22.28	21.84	22.22
3764	NYSE	HXL	Thu, May 3, 2007	21.92	22.20	21.71	22.01
3763	NYSE	HXL	Wed, May 2, 2007	21.06	21.86	21.06	21.67
3762	NYSE	HXL	Tue, May 1, 2007	21.70	21.73	20.73	21.01
3761	NYSE	HXL	Mon, Apr 30, 2007	21.64	22.35	21.64	21.70
3760	NYSE	HXL	Fri, Apr 27, 2007	21.71	21.82	21.28	21.34
3759	NYSE	HXL	Thu, Apr 26, 2007	21.39	21.85	21.26	21.70
3758	NYSE	HXL	Wed, Apr 25, 2007	22.00	22.40	21.25	21.36
3757	NYSE	HXL	Tue, Apr 24, 2007	21.51	22.00	20.97	21.79
3756	NYSE	HXL	Mon, Apr 23, 2007	20.01	21.30	20.00	21.18
3755	NYSE	HXL	Fri, Apr 20, 2007	19.97	20.07	19.60	19.92
3754	NYSE	HXL	Thu, Apr 19, 2007	19.60	19.93	19.26	19.66
3753	NYSE	HXL	Wed, Apr 18, 2007	19.83	19.90	19.71	19.73
3752	NYSE	HXL	Tue, Apr 17, 2007	19.89	19.92	19.80	19.86
3751	NYSE	HXL	Mon, Apr 16, 2007	19.99	19.99	19.83	19.89
3750	NYSE	HXL	Fri, Apr 13, 2007	19.92	19.94	19.62	19.91
3749	NYSE	HXL	Thu, Apr 12, 2007	19.61	19.95	19.48	19.92
3748	NYSE	HXL	Wed, Apr 11, 2007	19.94	20.02	19.43	19.68
3747	NYSE	HXL	Tue, Apr 10, 2007	19.67	19.92	19.65	19.90
3746	NYSE	HXL	Mon, Apr 9, 2007	19.84	19.85	19.50	19.59
3745	NYSE	HXL	Thu, Apr 5, 2007	20.03	20.05	19.78	19.85
3744	NYSE	HXL	Wed, Apr 4, 2007	19.96	20.04	19.75	20.01
3743	NYSE	HXL	Tue, Apr 3, 2007	20.08	20.10	19.85	19.90
3742	NYSE	HXL	Mon, Apr 2, 2007	19.89	20.05	19.78	19.97
3741	NYSE	HXL	Fri, Mar 30, 2007	19.91	19.95	19.48	19.85
3740	NYSE	HXL	Thu, Mar 29, 2007	19.94	20.20	19.57	19.91
3739	NYSE	HXL	Wed, Mar 28, 2007	19.74	20.10	19.41	19.77
3738	NYSE	HXL	Tue, Mar 27, 2007	19.75	20.00	19.63	19.89
3737	NYSE	HXL	Mon, Mar 26, 2007	19.94	19.95	19.44	19.88
3736	NYSE	HXL	Fri, Mar 23, 2007	20.00	20.11	19.75	19.94
3735	NYSE	HXL	Thu, Mar 22, 2007	20.14	20.14	19.66	20.00
3734	NYSE	HXL	Wed, Mar 21, 2007	20.09	20.30	19.98	20.04
3733	NYSE	HXL	Tue, Mar 20, 2007	19.48	20.12	19.26	20.10
3732	NYSE	HXL	Mon, Mar 19, 2007	19.27	19.41	19.15	19.41
3731	NYSE	HXL	Fri, Mar 16, 2007	18.90	19.32	18.89	19.17
3730	NYSE	HXL	Thu, Mar 15, 2007	18.80	18.94	18.58	18.90
3729	NYSE	HXL	Wed, Mar 14, 2007	18.78	19.04	18.32	18.76
3728	NYSE	HXL	Tue, Mar 13, 2007	19.50	19.53	18.80	18.82
3727	NYSE	HXL	Mon, Mar 12, 2007	19.26	19.79	19.20	19.68
3726	NYSE	HXL	Fri, Mar 9, 2007	19.30	19.53	19.23	19.36
3725	NYSE	HXL	Thu, Mar 8, 2007	18.87	19.22	18.79	19.14
3724	NYSE	HXL	Wed, Mar 7, 2007	18.26	18.78	18.26	18.65
3723	NYSE	HXL	Tue, Mar 6, 2007	17.97	18.30	17.87	18.18
3722	NYSE	HXL	Mon, Mar 5, 2007	17.83	18.42	17.76	17.77
3721	NYSE	HXL	Fri, Mar 2, 2007	18.62	19.00	18.06	18.07
3720	NYSE	HXL	Thu, Mar 1, 2007	17.75	18.90	17.22	18.78
3719	NYSE	HXL	Wed, Feb 28, 2007	18.19	18.27	17.59	18.05
3718	NYSE	HXL	Tue, Feb 27, 2007	19.08	19.19	18.20	18.27
3717	NYSE	HXL	Mon, Feb 26, 2007	19.84	19.84	19.33	19.42
3716	NYSE	HXL	Fri, Feb 23, 2007	19.86	19.88	19.60	19.70
3715	NYSE	HXL	Thu, Feb 22, 2007	19.62	19.92	19.58	19.85
3714	NYSE	HXL	Wed, Feb 21, 2007	19.51	19.79	19.38	19.64
3713	NYSE	HXL	Tue, Feb 20, 2007	19.55	19.84	19.45	19.77
3712	NYSE	HXL	Fri, Feb 16, 2007	19.55	19.73	19.46	19.60
3711	NYSE	HXL	Thu, Feb 15, 2007	19.14	19.66	18.99	19.55
3710	NYSE	HXL	Wed, Feb 14, 2007	19.06	19.40	18.99	19.09
3709	NYSE	HXL	Tue, Feb 13, 2007	18.91	19.17	18.89	19.10
3708	NYSE	HXL	Mon, Feb 12, 2007	18.91	18.94	18.66	18.82
3707	NYSE	HXL	Fri, Feb 9, 2007	19.20	19.20	18.60	18.85
3706	NYSE	HXL	Thu, Feb 8, 2007	19.29	19.49	19.12	19.18
3705	NYSE	HXL	Wed, Feb 7, 2007	19.17	19.30	18.94	19.29
3704	NYSE	HXL	Tue, Feb 6, 2007	18.97	19.32	18.97	19.13
3703	NYSE	HXL	Mon, Feb 5, 2007	18.98	19.12	18.82	18.97
3702	NYSE	HXL	Fri, Feb 2, 2007	19.33	19.38	18.91	19.04
3701	NYSE	HXL	Thu, Feb 1, 2007	19.33	19.50	19.02	19.28
3700	NYSE	HXL	Wed, Jan 31, 2007	18.51	19.50	18.38	19.24
3699	NYSE	HXL	Tue, Jan 30, 2007	18.17	18.66	18.14	18.51
3698	NYSE	HXL	Mon, Jan 29, 2007	17.99	18.18	17.90	18.17
3697	NYSE	HXL	Fri, Jan 26, 2007	18.15	18.19	17.65	17.99
3696	NYSE	HXL	Thu, Jan 25, 2007	18.00	18.26	17.80	18.15
3695	NYSE	HXL	Wed, Jan 24, 2007	17.11	17.82	17.06	17.93
3694	NYSE	HXL	Tue, Jan 23, 2007	16.80	17.34	16.72	17.11
3693	NYSE	HXL	Mon, Jan 22, 2007	16.91	16.91	16.67	16.83
3692	NYSE	HXL	Fri, Jan 19, 2007	16.40	16.95	16.20	16.91
3691	NYSE	HXL	Thu, Jan 18, 2007	16.91	16.91	16.42	16.43
3690	NYSE	HXL	Wed, Jan 17, 2007	16.84	16.98	16.72	16.91
3689	NYSE	HXL	Tue, Jan 16, 2007	17.70	17.70	16.78	16.97
3688	NYSE	HXL	Fri, Jan 12, 2007	17.43	17.74	17.32	17.73
3687	NYSE	HXL	Thu, Jan 11, 2007	17.21	17.56	17.19	17.45
3686	NYSE	HXL	Wed, Jan 10, 2007	17.12	17.41	17.06	17.21
3685	NYSE	HXL	Tue, Jan 9, 2007	16.82	17.50	16.60	17.30
3684	NYSE	HXL	Mon, Jan 8, 2007	17.08	17.16	16.56	16.88
3683	NYSE	HXL	Fri, Jan 5, 2007	17.29	17.40	16.94	17.09
3682	NYSE	HXL	Thu, Jan 4, 2007	17.56	17.63	17.17	17.40
3681	NYSE	HXL	Wed, Jan 3, 2007	17.50	17.75	17.29	17.57
3680	NYSE	HXL	Fri, Dec 29, 2006	17.34	17.64	17.20	17.41
3679	NYSE	HXL	Thu, Dec 28, 2006	17.38	17.55	17.35	17.37
3678	NYSE	HXL	Wed, Dec 27, 2006	17.28	17.45	17.25	17.39
3677	NYSE	HXL	Tue, Dec 26, 2006	16.96	17.29	16.96	17.27
3676	NYSE	HXL	Fri, Dec 22, 2006	16.99	17.04	16.75	17.03
3675	NYSE	HXL	Thu, Dec 21, 2006	17.28	17.34	16.75	17.05
3674	NYSE	HXL	Wed, Dec 20, 2006	17.47	17.58	17.25	17.29
3673	NYSE	HXL	Tue, Dec 19, 2006	17.34	17.50	16.95	17.38
3672	NYSE	HXL	Mon, Dec 18, 2006	18.25	18.30	17.33	17.39
3671	NYSE	HXL	Fri, Dec 15, 2006	18.27	18.39	18.10	18.27
3670	NYSE	HXL	Thu, Dec 14, 2006	18.43	18.55	18.23	18.27
3669	NYSE	HXL	Wed, Dec 13, 2006	18.30	18.51	18.30	18.46
3668	NYSE	HXL	Tue, Dec 12, 2006	18.07	18.37	18.00	18.27
3667	NYSE	HXL	Mon, Dec 11, 2006	18.15	18.17	18.03	18.13
3666	NYSE	HXL	Fri, Dec 8, 2006	18.27	18.40	18.07	18.19
3665	NYSE	HXL	Thu, Dec 7, 2006	18.02	19.01	17.93	18.26
3664	NYSE	HXL	Wed, Dec 6, 2006	17.87	18.30	17.87	17.97
3663	NYSE	HXL	Tue, Dec 5, 2006	17.98	18.15	17.85	18.11
3662	NYSE	HXL	Mon, Dec 4, 2006	17.75	18.03	17.69	17.94
3661	NYSE	HXL	Fri, Dec 1, 2006	17.95	17.96	17.48	17.75
3660	NYSE	HXL	Thu, Nov 30, 2006	18.04	18.20	17.87	17.90
3659	NYSE	HXL	Wed, Nov 29, 2006	17.89	18.25	17.87	18.03
3658	NYSE	HXL	Tue, Nov 28, 2006	17.76	17.79	17.41	17.72
3657	NYSE	HXL	Mon, Nov 27, 2006	17.93	17.93	17.47	17.75
3656	NYSE	HXL	Fri, Nov 24, 2006	17.52	17.99	17.44	17.93
3655	NYSE	HXL	Wed, Nov 22, 2006	17.00	17.66	17.00	17.65
3654	NYSE	HXL	Tue, Nov 21, 2006	17.35	17.36	16.89	17.01
3653	NYSE	HXL	Mon, Nov 20, 2006	17.36	17.52	17.21	17.41
3652	NYSE	HXL	Fri, Nov 17, 2006	17.26	17.37	17.15	17.32
3651	NYSE	HXL	Thu, Nov 16, 2006	17.10	17.38	17.08	17.26
3650	NYSE	HXL	Wed, Nov 15, 2006	17.08	17.28	16.89	17.05
3649	NYSE	HXL	Tue, Nov 14, 2006	16.87	17.14	16.58	17.12
3648	NYSE	HXL	Mon, Nov 13, 2006	16.49	16.81	16.44	16.77
3647	NYSE	HXL	Fri, Nov 10, 2006	15.90	16.51	15.90	16.51
3646	NYSE	HXL	Thu, Nov 9, 2006	16.40	16.43	15.80	15.99
3645	NYSE	HXL	Wed, Nov 8, 2006	15.65	16.50	15.65	16.36
3644	NYSE	HXL	Tue, Nov 7, 2006	16.64	16.93	16.12	16.19
3643	NYSE	HXL	Mon, Nov 6, 2006	15.84	16.66	15.81	16.64
3642	NYSE	HXL	Fri, Nov 3, 2006	16.06	16.15	15.59	15.74
3641	NYSE	HXL	Thu, Nov 2, 2006	16.00	16.14	15.81	15.99
3640	NYSE	HXL	Wed, Nov 1, 2006	16.31	16.32	16.00	16.03
3639	NYSE	HXL	Tue, Oct 31, 2006	16.50	16.64	16.07	16.19
3638	NYSE	HXL	Mon, Oct 30, 2006	16.15	16.46	15.95	16.46
3637	NYSE	HXL	Fri, Oct 27, 2006	16.52	16.65	16.13	16.16
3636	NYSE	HXL	Thu, Oct 26, 2006	15.47	16.79	15.25	16.52
3635	NYSE	HXL	Wed, Oct 25, 2006	14.80	15.02	14.45	14.87
3634	NYSE	HXL	Tue, Oct 24, 2006	14.90	14.94	14.68	14.82
3633	NYSE	HXL	Mon, Oct 23, 2006	15.26	15.26	14.90	15.00
3632	NYSE	HXL	Fri, Oct 20, 2006	15.07	15.40	15.03	15.31
3631	NYSE	HXL	Thu, Oct 19, 2006	14.90	15.00	14.80	14.99
3630	NYSE	HXL	Wed, Oct 18, 2006	15.21	15.21	14.85	14.96
3629	NYSE	HXL	Tue, Oct 17, 2006	15.14	15.15	14.93	15.05
3628	NYSE	HXL	Mon, Oct 16, 2006	14.97	15.30	14.90	15.28
3627	NYSE	HXL	Fri, Oct 13, 2006	14.96	15.22	14.65	15.02
3626	NYSE	HXL	Thu, Oct 12, 2006	15.04	15.35	14.85	15.00
3625	NYSE	HXL	Wed, Oct 11, 2006	14.50	15.06	14.49	14.97
3624	NYSE	HXL	Tue, Oct 10, 2006	14.25	14.60	14.12	14.55
3623	NYSE	HXL	Mon, Oct 9, 2006	14.25	14.32	13.97	14.22
3622	NYSE	HXL	Fri, Oct 6, 2006	13.93	14.35	13.63	14.32
3621	NYSE	HXL	Thu, Oct 5, 2006	13.82	14.00	13.72	13.93
3620	NYSE	HXL	Wed, Oct 4, 2006	13.81	14.03	13.61	13.89
3619	NYSE	HXL	Tue, Oct 3, 2006	14.00	14.31	13.84	13.91
3618	NYSE	HXL	Mon, Oct 2, 2006	14.11	14.29	13.95	14.03
3617	NYSE	HXL	Fri, Sep 29, 2006	14.57	14.59	14.11	14.15
3616	NYSE	HXL	Thu, Sep 28, 2006	14.00	14.23	13.88	14.20
3615	NYSE	HXL	Wed, Sep 27, 2006	14.20	14.27	13.87	13.98
3614	NYSE	HXL	Tue, Sep 26, 2006	14.60	14.69	14.27	14.27
3613	NYSE	HXL	Mon, Sep 25, 2006	14.37	14.82	14.28	14.65
3612	NYSE	HXL	Fri, Sep 22, 2006	14.47	14.50	14.12	14.38
3611	NYSE	HXL	Thu, Sep 21, 2006	14.59	14.65	14.31	14.47
3610	NYSE	HXL	Wed, Sep 20, 2006	14.42	14.60	14.19	14.51
3609	NYSE	HXL	Tue, Sep 19, 2006	14.69	14.69	13.98	14.38
3608	NYSE	HXL	Mon, Sep 18, 2006	14.30	14.71	14.25	14.66
3607	NYSE	HXL	Fri, Sep 15, 2006	14.12	14.41	14.01	14.38
3606	NYSE	HXL	Thu, Sep 14, 2006	14.01	14.06	13.81	14.02
3605	NYSE	HXL	Wed, Sep 13, 2006	13.88	14.04	13.73	14.03
3604	NYSE	HXL	Tue, Sep 12, 2006	13.58	13.95	13.50	13.87
3603	NYSE	HXL	Mon, Sep 11, 2006	13.53	13.72	13.41	13.50
3602	NYSE	HXL	Fri, Sep 8, 2006	13.69	13.76	13.52	13.68
3601	NYSE	HXL	Thu, Sep 7, 2006	13.99	14.00	13.63	13.75
3600	NYSE	HXL	Wed, Sep 6, 2006	14.51	14.59	13.98	14.00
3599	NYSE	HXL	Tue, Sep 5, 2006	14.76	14.80	14.55	14.70
3598	NYSE	HXL	Fri, Sep 1, 2006	15.02	15.02	14.75	14.76
3597	NYSE	HXL	Thu, Aug 31, 2006	15.15	15.29	14.88	15.02
3596	NYSE	HXL	Wed, Aug 30, 2006	14.70	15.28	14.70	15.19
3595	NYSE	HXL	Tue, Aug 29, 2006	14.89	14.89	14.46	14.70
3594	NYSE	HXL	Mon, Aug 28, 2006	14.81	15.04	14.73	14.81
3593	NYSE	HXL	Fri, Aug 25, 2006	15.00	15.13	14.67	14.75
3592	NYSE	HXL	Thu, Aug 24, 2006	14.97	15.17	14.82	15.03
3591	NYSE	HXL	Wed, Aug 23, 2006	15.11	15.21	14.73	14.75
3590	NYSE	HXL	Tue, Aug 22, 2006	15.42	15.51	15.01	15.11
3589	NYSE	HXL	Mon, Aug 21, 2006	15.50	15.60	15.39	15.48
3588	NYSE	HXL	Fri, Aug 18, 2006	15.87	15.87	15.35	15.57
3587	NYSE	HXL	Thu, Aug 17, 2006	15.85	15.96	15.50	15.79
3586	NYSE	HXL	Wed, Aug 16, 2006	14.46	16.02	14.46	15.88
3585	NYSE	HXL	Tue, Aug 15, 2006	13.86	14.33	13.81	14.30
3584	NYSE	HXL	Mon, Aug 14, 2006	13.77	13.99	13.67	13.76
3583	NYSE	HXL	Fri, Aug 11, 2006	13.90	13.90	13.50	13.59
3582	NYSE	HXL	Thu, Aug 10, 2006	13.44	14.01	13.28	13.92
3581	NYSE	HXL	Wed, Aug 9, 2006	13.97	14.09	13.47	13.59
3580	NYSE	HXL	Tue, Aug 8, 2006	14.23	14.25	13.91	13.95
3579	NYSE	HXL	Mon, Aug 7, 2006	14.25	14.30	14.01	14.23
3578	NYSE	HXL	Fri, Aug 4, 2006	14.59	14.78	14.17	14.34
3577	NYSE	HXL	Thu, Aug 3, 2006	14.20	14.47	14.00	14.39
3576	NYSE	HXL	Wed, Aug 2, 2006	14.31	14.55	14.20	14.30
3575	NYSE	HXL	Tue, Aug 1, 2006	14.36	14.45	14.13	14.28
3574	NYSE	HXL	Mon, Jul 31, 2006	14.44	14.57	14.18	14.37
3573	NYSE	HXL	Fri, Jul 28, 2006	14.12	14.46	14.00	14.42
3572	NYSE	HXL	Thu, Jul 27, 2006	14.09	14.25	13.82	13.96
3571	NYSE	HXL	Wed, Jul 26, 2006	14.32	14.32	13.95	13.99
3570	NYSE	HXL	Tue, Jul 25, 2006	14.50	14.89	14.20	14.35
3569	NYSE	HXL	Mon, Jul 24, 2006	14.83	15.50	14.77	15.25
3568	NYSE	HXL	Fri, Jul 21, 2006	14.97	14.99	14.61	14.65
3567	NYSE	HXL	Thu, Jul 20, 2006	15.33	15.59	14.91	14.93
3566	NYSE	HXL	Wed, Jul 19, 2006	14.74	15.39	14.72	15.27
3565	NYSE	HXL	Tue, Jul 18, 2006	14.60	14.99	14.50	14.74
3564	NYSE	HXL	Mon, Jul 17, 2006	14.81	14.96	14.56	14.58
3563	NYSE	HXL	Fri, Jul 14, 2006	14.10	14.88	14.08	14.70
3562	NYSE	HXL	Thu, Jul 13, 2006	14.00	14.45	14.00	14.10
3561	NYSE	HXL	Wed, Jul 12, 2006	14.29	14.32	13.86	14.10
3560	NYSE	HXL	Tue, Jul 11, 2006	14.49	14.69	14.19	14.35
3559	NYSE	HXL	Mon, Jul 10, 2006	14.49	14.84	14.40	14.49
3558	NYSE	HXL	Fri, Jul 7, 2006	14.70	14.72	14.36	14.47
3557	NYSE	HXL	Thu, Jul 6, 2006	15.23	15.23	14.56	14.71
3556	NYSE	HXL	Wed, Jul 5, 2006	15.27	15.36	15.03	15.25
3555	NYSE	HXL	Mon, Jul 3, 2006	15.71	15.75	15.34	15.35
3554	NYSE	HXL	Fri, Jun 30, 2006	15.81	15.89	15.56	15.71
3553	NYSE	HXL	Thu, Jun 29, 2006	15.26	15.89	15.25	15.72
3552	NYSE	HXL	Wed, Jun 28, 2006	14.50	15.17	13.80	14.95
3551	NYSE	HXL	Tue, Jun 27, 2006	15.50	15.61	15.35	15.39
3550	NYSE	HXL	Mon, Jun 26, 2006	15.55	15.89	15.38	15.49
3549	NYSE	HXL	Fri, Jun 23, 2006	15.66	15.70	15.38	15.60
3548	NYSE	HXL	Thu, Jun 22, 2006	15.70	15.84	15.45	15.70
3547	NYSE	HXL	Wed, Jun 21, 2006	15.89	16.22	15.60	16.02
3546	NYSE	HXL	Tue, Jun 20, 2006	16.60	16.60	15.84	15.97
3545	NYSE	HXL	Mon, Jun 19, 2006	17.09	17.17	16.39	16.50
3544	NYSE	HXL	Fri, Jun 16, 2006	17.31	17.43	16.55	17.07
3543	NYSE	HXL	Thu, Jun 15, 2006	17.00	17.66	16.86	17.55
3542	NYSE	HXL	Wed, Jun 14, 2006	17.53	17.56	16.77	17.00
3541	NYSE	HXL	Tue, Jun 13, 2006	18.14	18.34	17.25	17.60
3540	NYSE	HXL	Mon, Jun 12, 2006	19.15	19.15	18.30	18.38
3539	NYSE	HXL	Fri, Jun 9, 2006	19.43	19.55	19.00	19.16
3538	NYSE	HXL	Thu, Jun 8, 2006	19.60	19.75	18.60	19.43
3537	NYSE	HXL	Wed, Jun 7, 2006	19.90	20.46	19.68	19.69
3536	NYSE	HXL	Tue, Jun 6, 2006	20.27	20.39	19.43	19.82
3535	NYSE	HXL	Mon, Jun 5, 2006	21.00	21.07	20.20	20.27
3534	NYSE	HXL	Fri, Jun 2, 2006	21.00	21.06	20.59	21.00
3533	NYSE	HXL	Thu, Jun 1, 2006	20.53	20.97	20.29	20.93
3532	NYSE	HXL	Wed, May 31, 2006	20.60	20.94	20.35	20.58
3531	NYSE	HXL	Tue, May 30, 2006	20.54	20.54	19.53	19.60
3530	NYSE	HXL	Fri, May 26, 2006	20.24	20.83	20.08	20.53
3529	NYSE	HXL	Thu, May 25, 2006	20.23	20.46	19.75	20.15
3528	NYSE	HXL	Wed, May 24, 2006	20.30	20.30	19.25	20.00
3527	NYSE	HXL	Tue, May 23, 2006	20.71	21.05	20.28	20.32
3526	NYSE	HXL	Mon, May 22, 2006	20.80	20.85	20.22	20.51
3525	NYSE	HXL	Fri, May 19, 2006	20.75	20.96	20.25	20.91
3524	NYSE	HXL	Thu, May 18, 2006	21.55	21.55	20.73	20.82
3523	NYSE	HXL	Wed, May 17, 2006	22.16	22.16	21.27	21.55
3522	NYSE	HXL	Tue, May 16, 2006	22.39	22.68	22.04	22.17
3521	NYSE	HXL	Mon, May 15, 2006	23.05	23.05	22.15	22.38
3520	NYSE	HXL	Fri, May 12, 2006	24.38	24.38	22.92	23.25
3519	NYSE	HXL	Thu, May 11, 2006	24.00	24.91	23.98	24.38
3518	NYSE	HXL	Wed, May 10, 2006	23.27	23.75	23.12	23.74
3517	NYSE	HXL	Tue, May 9, 2006	23.21	23.45	23.10	23.29
3516	NYSE	HXL	Mon, May 8, 2006	23.35	23.35	23.00	23.21
3515	NYSE	HXL	Fri, May 5, 2006	23.15	23.58	23.09	23.35
3514	NYSE	HXL	Thu, May 4, 2006	22.45	23.17	22.43	23.09
3513	NYSE	HXL	Wed, May 3, 2006	23.00	23.01	22.30	22.40
3512	NYSE	HXL	Tue, May 2, 2006	22.40	23.08	22.25	23.05
3511	NYSE	HXL	Mon, May 1, 2006	22.35	22.59	22.25	22.37
3510	NYSE	HXL	Fri, Apr 28, 2006	22.50	22.50	22.00	22.09
3509	NYSE	HXL	Thu, Apr 27, 2006	22.70	22.80	22.27	22.51
3508	NYSE	HXL	Wed, Apr 26, 2006	23.00	23.01	22.31	22.80
3507	NYSE	HXL	Tue, Apr 25, 2006	22.25	23.45	21.77	23.04
3506	NYSE	HXL	Mon, Apr 24, 2006	24.16	24.23	23.70	24.01
3505	NYSE	HXL	Fri, Apr 21, 2006	24.18	24.22	23.75	24.19
3504	NYSE	HXL	Thu, Apr 20, 2006	23.98	24.03	23.54	23.90
3503	NYSE	HXL	Wed, Apr 19, 2006	23.89	24.00	23.56	23.98
3502	NYSE	HXL	Tue, Apr 18, 2006	23.48	23.94	23.36	23.89
3501	NYSE	HXL	Mon, Apr 17, 2006	23.50	23.55	23.02	23.43
3500	NYSE	HXL	Thu, Apr 13, 2006	23.40	23.75	23.15	23.56
3499	NYSE	HXL	Wed, Apr 12, 2006	23.11	23.48	22.95	23.44
3498	NYSE	HXL	Tue, Apr 11, 2006	23.56	23.86	23.01	23.11
3497	NYSE	HXL	Mon, Apr 10, 2006	23.25	23.60	23.20	23.56
3496	NYSE	HXL	Fri, Apr 7, 2006	22.93	23.30	22.89	23.07
3495	NYSE	HXL	Thu, Apr 6, 2006	22.10	22.85	22.09	22.82
3494	NYSE	HXL	Wed, Apr 5, 2006	21.90	22.31	21.79	22.19
3493	NYSE	HXL	Tue, Apr 4, 2006	21.90	22.10	21.80	21.99
3492	NYSE	HXL	Mon, Apr 3, 2006	22.00	22.32	21.61	21.89
3491	NYSE	HXL	Fri, Mar 31, 2006	21.80	21.97	21.51	21.97
3490	NYSE	HXL	Thu, Mar 30, 2006	22.01	22.20	21.71	21.83
3489	NYSE	HXL	Wed, Mar 29, 2006	21.65	22.16	21.51	21.98
3488	NYSE	HXL	Tue, Mar 28, 2006	21.52	21.80	21.50	21.65
3487	NYSE	HXL	Mon, Mar 27, 2006	21.48	21.66	21.19	21.60
3486	NYSE	HXL	Fri, Mar 24, 2006	21.03	21.56	20.96	21.49
3485	NYSE	HXL	Thu, Mar 23, 2006	21.05	21.22	20.90	21.05
3484	NYSE	HXL	Wed, Mar 22, 2006	21.00	21.05	20.75	20.96
3483	NYSE	HXL	Tue, Mar 21, 2006	20.81	21.17	20.60	21.01
3482	NYSE	HXL	Mon, Mar 20, 2006	21.01	21.25	20.58	20.82
3481	NYSE	HXL	Fri, Mar 17, 2006	20.86	21.05	20.58	20.95
3480	NYSE	HXL	Thu, Mar 16, 2006	20.67	20.98	20.62	20.83
3479	NYSE	HXL	Wed, Mar 15, 2006	20.32	20.75	20.20	20.67
3478	NYSE	HXL	Tue, Mar 14, 2006	20.15	20.49	20.08	20.33
3477	NYSE	HXL	Mon, Mar 13, 2006	20.15	20.43	20.10	20.19
3476	NYSE	HXL	Fri, Mar 10, 2006	19.85	20.28	19.75	20.11
3475	NYSE	HXL	Thu, Mar 9, 2006	21.15	21.19	20.18	20.26
3474	NYSE	HXL	Wed, Mar 8, 2006	21.50	21.51	20.84	21.19
3473	NYSE	HXL	Tue, Mar 7, 2006	22.15	22.19	21.39	21.63
3472	NYSE	HXL	Mon, Mar 6, 2006	22.35	22.42	22.23	22.28
3471	NYSE	HXL	Fri, Mar 3, 2006	21.47	22.64	21.45	22.50
3470	NYSE	HXL	Thu, Mar 2, 2006	21.75	21.86	21.60	21.85
3469	NYSE	HXL	Wed, Mar 1, 2006	21.31	21.84	20.80	21.75
3468	NYSE	HXL	Tue, Feb 28, 2006	22.14	22.18	21.29	21.52
3467	NYSE	HXL	Mon, Feb 27, 2006	21.87	22.32	21.75	22.22
3466	NYSE	HXL	Fri, Feb 24, 2006	22.17	22.17	21.75	21.90
3465	NYSE	HXL	Thu, Feb 23, 2006	22.31	22.31	21.85	22.13
3464	NYSE	HXL	Wed, Feb 22, 2006	22.45	22.70	22.30	22.40
3463	NYSE	HXL	Tue, Feb 21, 2006	23.00	23.00	22.34	22.40
3462	NYSE	HXL	Fri, Feb 17, 2006	21.72	23.21	21.72	23.03
3461	NYSE	HXL	Thu, Feb 16, 2006	22.51	22.79	22.40	22.67
3460	NYSE	HXL	Wed, Feb 15, 2006	22.01	22.40	21.89	22.40
3459	NYSE	HXL	Tue, Feb 14, 2006	21.55	22.14	21.29	22.08
3458	NYSE	HXL	Mon, Feb 13, 2006	21.80	21.81	21.36	21.51
3457	NYSE	HXL	Fri, Feb 10, 2006	21.78	22.00	21.10	21.83
3456	NYSE	HXL	Thu, Feb 9, 2006	22.00	22.05	21.55	21.77
3455	NYSE	HXL	Wed, Feb 8, 2006	22.02	22.25	21.50	22.02
3454	NYSE	HXL	Tue, Feb 7, 2006	22.40	22.67	21.95	22.00
3453	NYSE	HXL	Mon, Feb 6, 2006	22.90	22.90	22.04	22.37
3452	NYSE	HXL	Fri, Feb 3, 2006	23.00	23.00	21.80	22.50
3451	NYSE	HXL	Thu, Feb 2, 2006	21.15	21.83	20.78	20.89
3450	NYSE	HXL	Wed, Feb 1, 2006	20.80	21.18	20.78	21.00
3449	NYSE	HXL	Tue, Jan 31, 2006	21.20	21.65	20.50	20.87
3448	NYSE	HXL	Mon, Jan 30, 2006	20.42	20.50	19.78	20.25
3447	NYSE	HXL	Fri, Jan 27, 2006	20.00	20.63	19.74	20.54
3446	NYSE	HXL	Thu, Jan 26, 2006	19.00	20.02	18.42	20.00
3445	NYSE	HXL	Wed, Jan 25, 2006	18.95	19.61	18.95	19.35
3444	NYSE	HXL	Tue, Jan 24, 2006	19.09	19.25	18.65	18.95
3443	NYSE	HXL	Mon, Jan 23, 2006	19.32	19.40	18.81	18.94
3442	NYSE	HXL	Fri, Jan 20, 2006	19.44	19.66	19.27	19.32
3441	NYSE	HXL	Thu, Jan 19, 2006	19.31	19.45	19.17	19.34
3440	NYSE	HXL	Wed, Jan 18, 2006	19.35	19.55	19.14	19.34
3439	NYSE	HXL	Tue, Jan 17, 2006	19.53	19.60	19.25	19.45
3438	NYSE	HXL	Fri, Jan 13, 2006	19.98	20.09	19.38	19.56
3437	NYSE	HXL	Thu, Jan 12, 2006	19.95	20.15	19.86	19.98
3436	NYSE	HXL	Wed, Jan 11, 2006	20.01	20.03	19.75	19.91
3435	NYSE	HXL	Tue, Jan 10, 2006	19.76	20.02	19.55	20.01
3434	NYSE	HXL	Mon, Jan 9, 2006	19.41	20.14	19.41	19.86
3433	NYSE	HXL	Fri, Jan 6, 2006	18.82	19.50	18.79	19.40
3432	NYSE	HXL	Thu, Jan 5, 2006	18.22	18.81	18.06	18.81
3431	NYSE	HXL	Wed, Jan 4, 2006	18.12	18.35	18.00	18.27
3430	NYSE	HXL	Tue, Jan 3, 2006	18.00	18.44	17.60	18.10
3429	NYSE	HXL	Fri, Dec 30, 2005	18.05	18.14	17.75	18.05
3428	NYSE	HXL	Thu, Dec 29, 2005	17.85	18.24	17.71	18.07
3427	NYSE	HXL	Wed, Dec 28, 2005	17.85	17.96	17.49	17.90
3426	NYSE	HXL	Tue, Dec 27, 2005	18.47	18.68	17.76	17.84
3425	NYSE	HXL	Fri, Dec 23, 2005	18.44	18.55	18.25	18.49
3424	NYSE	HXL	Thu, Dec 22, 2005	18.15	18.50	18.15	18.47
3423	NYSE	HXL	Wed, Dec 21, 2005	18.08	18.37	18.08	18.25
3422	NYSE	HXL	Tue, Dec 20, 2005	18.00	18.50	17.95	18.04
3421	NYSE	HXL	Mon, Dec 19, 2005	18.39	18.39	17.81	18.00
3420	NYSE	HXL	Fri, Dec 16, 2005	18.25	18.50	18.14	18.36
3419	NYSE	HXL	Thu, Dec 15, 2005	18.39	18.39	17.98	18.11
3418	NYSE	HXL	Wed, Dec 14, 2005	18.07	18.46	18.07	18.39
3417	NYSE	HXL	Tue, Dec 13, 2005	17.74	18.34	17.60	17.96
3416	NYSE	HXL	Mon, Dec 12, 2005	17.77	17.88	17.66	17.74
3415	NYSE	HXL	Fri, Dec 9, 2005	17.92	18.10	17.70	17.77
3414	NYSE	HXL	Thu, Dec 8, 2005	17.61	18.26	17.58	17.95
3413	NYSE	HXL	Wed, Dec 7, 2005	17.50	17.56	17.34	17.51
3412	NYSE	HXL	Tue, Dec 6, 2005	16.96	17.47	16.70	17.44
3411	NYSE	HXL	Mon, Dec 5, 2005	17.05	17.09	16.68	16.86
3410	NYSE	HXL	Fri, Dec 2, 2005	16.95	17.03	16.68	17.01
3409	NYSE	HXL	Thu, Dec 1, 2005	16.82	17.18	16.66	17.00
3408	NYSE	HXL	Wed, Nov 30, 2005	16.95	17.02	16.46	16.63
3407	NYSE	HXL	Tue, Nov 29, 2005	16.55	17.01	16.55	16.95
3406	NYSE	HXL	Mon, Nov 28, 2005	16.79	16.82	16.35	16.51
3405	NYSE	HXL	Fri, Nov 25, 2005	16.76	16.95	16.45	16.80
3404	NYSE	HXL	Wed, Nov 23, 2005	16.20	17.01	16.15	16.76
3403	NYSE	HXL	Tue, Nov 22, 2005	15.66	16.30	15.62	16.17
3402	NYSE	HXL	Mon, Nov 21, 2005	15.20	15.75	15.10	15.66
3401	NYSE	HXL	Fri, Nov 18, 2005	15.00	15.55	14.89	15.28
3400	NYSE	HXL	Thu, Nov 17, 2005	14.70	14.95	14.66	14.83
3399	NYSE	HXL	Wed, Nov 16, 2005	14.65	14.87	14.63	14.73
3398	NYSE	HXL	Tue, Nov 15, 2005	14.70	14.81	14.40	14.65
3397	NYSE	HXL	Mon, Nov 14, 2005	15.15	15.15	14.60	14.75
3396	NYSE	HXL	Fri, Nov 11, 2005	15.10	15.20	14.80	15.11
3395	NYSE	HXL	Thu, Nov 10, 2005	15.38	15.43	14.95	15.17
3394	NYSE	HXL	Wed, Nov 9, 2005	15.61	15.61	15.16	15.35
3393	NYSE	HXL	Tue, Nov 8, 2005	16.00	16.01	15.55	15.63
3392	NYSE	HXL	Mon, Nov 7, 2005	16.15	16.31	15.75	16.05
3391	NYSE	HXL	Fri, Nov 4, 2005	15.80	16.12	15.58	16.07
3390	NYSE	HXL	Thu, Nov 3, 2005	16.05	16.14	15.65	15.78
3389	NYSE	HXL	Wed, Nov 2, 2005	15.97	16.10	15.87	16.01
3388	NYSE	HXL	Tue, Nov 1, 2005	15.84	16.07	15.78	15.95
3387	NYSE	HXL	Mon, Oct 31, 2005	15.40	16.12	15.40	15.82
3386	NYSE	HXL	Fri, Oct 28, 2005	15.20	15.45	15.20	15.40
3385	NYSE	HXL	Thu, Oct 27, 2005	15.75	15.97	15.25	15.27
3384	NYSE	HXL	Wed, Oct 26, 2005	15.90	16.19	15.77	15.86
3383	NYSE	HXL	Tue, Oct 25, 2005	16.00	16.08	15.79	15.80
3382	NYSE	HXL	Mon, Oct 24, 2005	15.80	16.60	15.80	16.03
3381	NYSE	HXL	Fri, Oct 21, 2005	15.95	16.13	15.55	15.67
3380	NYSE	HXL	Thu, Oct 20, 2005	16.02	16.15	15.80	15.95
3379	NYSE	HXL	Wed, Oct 19, 2005	16.15	16.16	15.65	16.05
3378	NYSE	HXL	Tue, Oct 18, 2005	16.65	16.71	15.83	16.16
3377	NYSE	HXL	Mon, Oct 17, 2005	16.00	16.67	16.00	16.61
3376	NYSE	HXL	Fri, Oct 14, 2005	16.05	16.30	15.70	15.93
3375	NYSE	HXL	Thu, Oct 13, 2005	16.20	16.30	15.36	15.86
3374	NYSE	HXL	Wed, Oct 12, 2005	16.75	17.00	16.22	16.37
3373	NYSE	HXL	Tue, Oct 11, 2005	17.05	17.19	16.72	16.85
3372	NYSE	HXL	Mon, Oct 10, 2005	17.29	17.46	16.70	17.10
3371	NYSE	HXL	Fri, Oct 7, 2005	17.31	17.60	17.09	17.29
3370	NYSE	HXL	Thu, Oct 6, 2005	17.48	17.58	17.10	17.31
3369	NYSE	HXL	Wed, Oct 5, 2005	18.00	18.05	17.50	17.51
3368	NYSE	HXL	Tue, Oct 4, 2005	18.44	18.50	17.92	18.01
3367	NYSE	HXL	Mon, Oct 3, 2005	18.18	18.80	18.15	18.43
3366	NYSE	HXL	Fri, Sep 30, 2005	18.00	18.30	17.85	18.29
3365	NYSE	HXL	Thu, Sep 29, 2005	18.00	18.05	17.61	18.00
3364	NYSE	HXL	Wed, Sep 28, 2005	18.00	18.00	17.74	18.00
3363	NYSE	HXL	Tue, Sep 27, 2005	17.99	18.10	17.91	18.00
3362	NYSE	HXL	Mon, Sep 26, 2005	18.00	18.37	17.96	17.99
3361	NYSE	HXL	Fri, Sep 23, 2005	17.84	17.91	17.62	17.80
3360	NYSE	HXL	Thu, Sep 22, 2005	17.80	18.10	17.50	17.93
3359	NYSE	HXL	Wed, Sep 21, 2005	18.60	18.60	17.47	17.87
3358	NYSE	HXL	Tue, Sep 20, 2005	18.48	19.00	18.48	18.78
3357	NYSE	HXL	Mon, Sep 19, 2005	18.65	18.65	18.02	18.38
3356	NYSE	HXL	Fri, Sep 16, 2005	18.74	18.85	18.30	18.78
3355	NYSE	HXL	Thu, Sep 15, 2005	18.94	18.94	18.40	18.60
3354	NYSE	HXL	Wed, Sep 14, 2005	19.28	19.40	18.80	19.00
3353	NYSE	HXL	Tue, Sep 13, 2005	19.36	19.36	18.90	19.08
3352	NYSE	HXL	Mon, Sep 12, 2005	19.15	19.63	19.04	19.56
3351	NYSE	HXL	Fri, Sep 9, 2005	19.20	19.29	18.92	19.20
3350	NYSE	HXL	Thu, Sep 8, 2005	19.45	19.60	18.98	19.20
3349	NYSE	HXL	Wed, Sep 7, 2005	19.45	19.75	19.10	19.55
3348	NYSE	HXL	Tue, Sep 6, 2005	19.06	19.62	18.95	19.60
3347	NYSE	HXL	Fri, Sep 2, 2005	19.40	19.44	18.95	19.06
3346	NYSE	HXL	Thu, Sep 1, 2005	19.45	19.53	18.88	19.53
3345	NYSE	HXL	Wed, Aug 31, 2005	19.17	19.56	18.99	19.45
3344	NYSE	HXL	Tue, Aug 30, 2005	19.25	19.50	19.00	19.23
3343	NYSE	HXL	Mon, Aug 29, 2005	18.80	19.21	18.52	19.21
3342	NYSE	HXL	Fri, Aug 26, 2005	19.41	19.41	18.32	18.92
3341	NYSE	HXL	Thu, Aug 25, 2005	19.13	19.49	19.08	19.31
3340	NYSE	HXL	Wed, Aug 24, 2005	19.37	19.42	19.01	19.20
3339	NYSE	HXL	Tue, Aug 23, 2005	19.10	19.44	18.88	19.25
3338	NYSE	HXL	Mon, Aug 22, 2005	19.54	19.54	18.85	19.10
3337	NYSE	HXL	Fri, Aug 19, 2005	19.45	19.45	18.82	19.00
3336	NYSE	HXL	Thu, Aug 18, 2005	19.80	19.80	19.31	19.45
3335	NYSE	HXL	Wed, Aug 17, 2005	19.25	19.99	19.15	19.79
3334	NYSE	HXL	Tue, Aug 16, 2005	19.26	19.44	18.86	19.23
3333	NYSE	HXL	Mon, Aug 15, 2005	19.00	19.42	18.45	19.27
3332	NYSE	HXL	Fri, Aug 12, 2005	18.41	18.41	18.01	18.40
3331	NYSE	HXL	Thu, Aug 11, 2005	18.25	18.50	18.03	18.41
3330	NYSE	HXL	Wed, Aug 10, 2005	18.69	18.69	18.00	18.30
3329	NYSE	HXL	Tue, Aug 9, 2005	18.55	18.69	18.30	18.44
3328	NYSE	HXL	Mon, Aug 8, 2005	18.11	18.57	18.11	18.45
3327	NYSE	HXL	Fri, Aug 5, 2005	18.00	18.50	18.00	18.09
3326	NYSE	HXL	Thu, Aug 4, 2005	18.02	18.30	17.99	18.05
3325	NYSE	HXL	Wed, Aug 3, 2005	17.45	18.75	17.45	18.21
3324	NYSE	HXL	Tue, Aug 2, 2005	17.65	17.80	17.33	17.69
3323	NYSE	HXL	Mon, Aug 1, 2005	17.60	17.77	16.83	17.43
3322	NYSE	HXL	Fri, Jul 29, 2005	17.57	17.90	17.11	17.28
3321	NYSE	HXL	Thu, Jul 28, 2005	16.97	17.80	16.97	17.72
3320	NYSE	HXL	Wed, Jul 27, 2005	16.32	16.97	16.12	16.92
3319	NYSE	HXL	Tue, Jul 26, 2005	16.50	16.90	15.70	16.11
3318	NYSE	HXL	Mon, Jul 25, 2005	16.95	16.95	16.10	16.45
3317	NYSE	HXL	Fri, Jul 22, 2005	16.60	17.10	16.04	16.99
3316	NYSE	HXL	Thu, Jul 21, 2005	16.81	17.12	16.52	16.52
3315	NYSE	HXL	Wed, Jul 20, 2005	16.46	16.99	16.15	16.82
3314	NYSE	HXL	Tue, Jul 19, 2005	16.52	16.93	16.04	16.75
3313	NYSE	HXL	Mon, Jul 18, 2005	16.65	16.90	15.97	16.55
3312	NYSE	HXL	Fri, Jul 15, 2005	16.45	16.98	16.45	16.73
3311	NYSE	HXL	Thu, Jul 14, 2005	17.28	17.48	16.30	16.49
3310	NYSE	HXL	Wed, Jul 13, 2005	17.06	17.67	17.02	17.34
3309	NYSE	HXL	Tue, Jul 12, 2005	17.42	17.42	16.27	17.15
3308	NYSE	HXL	Mon, Jul 11, 2005	16.92	17.75	16.91	17.72
3307	NYSE	HXL	Fri, Jul 8, 2005	16.71	16.91	16.62	16.90
3306	NYSE	HXL	Thu, Jul 7, 2005	16.60	16.90	16.51	16.75
3305	NYSE	HXL	Wed, Jul 6, 2005	16.94	16.99	16.57	16.72
3304	NYSE	HXL	Tue, Jul 5, 2005	16.71	17.00	16.59	16.99
3303	NYSE	HXL	Fri, Jul 1, 2005	16.84	16.84	16.50	16.61
3302	NYSE	HXL	Thu, Jun 30, 2005	16.85	17.41	16.70	16.92
3301	NYSE	HXL	Wed, Jun 29, 2005	16.87	17.00	16.74	16.85
3300	NYSE	HXL	Tue, Jun 28, 2005	16.59	17.06	16.50	16.86
3299	NYSE	HXL	Mon, Jun 27, 2005	16.93	16.93	16.29	16.61
3298	NYSE	HXL	Fri, Jun 24, 2005	16.45	17.20	16.35	16.92
3297	NYSE	HXL	Thu, Jun 23, 2005	17.40	17.40	16.48	16.48
3296	NYSE	HXL	Wed, Jun 22, 2005	17.49	17.67	17.16	17.40
3295	NYSE	HXL	Tue, Jun 21, 2005	17.67	17.67	17.25	17.43
3294	NYSE	HXL	Mon, Jun 20, 2005	18.11	18.12	17.26	17.72
3293	NYSE	HXL	Fri, Jun 17, 2005	18.28	18.50	18.08	18.36
3292	NYSE	HXL	Thu, Jun 16, 2005	17.64	18.55	17.64	18.36
3291	NYSE	HXL	Wed, Jun 15, 2005	17.54	17.61	17.15	17.61
3290	NYSE	HXL	Tue, Jun 14, 2005	16.78	17.89	16.65	17.80
3289	NYSE	HXL	Mon, Jun 13, 2005	16.64	16.90	16.25	16.78
3288	NYSE	HXL	Fri, Jun 10, 2005	16.18	16.70	16.16	16.64
3287	NYSE	HXL	Thu, Jun 9, 2005	16.20	16.44	15.99	16.23
3286	NYSE	HXL	Wed, Jun 8, 2005	16.50	16.50	16.20	16.34
3285	NYSE	HXL	Tue, Jun 7, 2005	16.20	16.59	16.20	16.57
3284	NYSE	HXL	Mon, Jun 6, 2005	16.30	16.45	16.22	16.28
3283	NYSE	HXL	Fri, Jun 3, 2005	16.40	16.43	16.20	16.25
3282	NYSE	HXL	Thu, Jun 2, 2005	16.73	16.76	16.31	16.40
3281	NYSE	HXL	Wed, Jun 1, 2005	16.30	16.92	16.30	16.81
3280	NYSE	HXL	Tue, May 31, 2005	16.80	16.80	16.25	16.34
3279	NYSE	HXL	Fri, May 27, 2005	16.69	17.00	16.65	16.86
3278	NYSE	HXL	Thu, May 26, 2005	16.75	16.82	16.67	16.75
3277	NYSE	HXL	Wed, May 25, 2005	16.80	16.88	16.41	16.77
3276	NYSE	HXL	Tue, May 24, 2005	16.82	16.95	16.58	16.95
3275	NYSE	HXL	Mon, May 23, 2005	16.80	17.00	16.63	16.76
3274	NYSE	HXL	Fri, May 20, 2005	16.65	16.89	16.60	16.85
3273	NYSE	HXL	Thu, May 19, 2005	16.79	16.85	16.60	16.63
3272	NYSE	HXL	Wed, May 18, 2005	17.00	17.03	16.80	16.85
3271	NYSE	HXL	Tue, May 17, 2005	16.60	17.14	16.60	17.10
3270	NYSE	HXL	Mon, May 16, 2005	16.52	16.62	16.38	16.60
3269	NYSE	HXL	Fri, May 13, 2005	16.55	16.61	16.50	16.55
3268	NYSE	HXL	Thu, May 12, 2005	16.76	16.84	16.45	16.61
3267	NYSE	HXL	Wed, May 11, 2005	16.37	16.90	16.33	16.81
3266	NYSE	HXL	Tue, May 10, 2005	16.55	16.63	16.35	16.50
3265	NYSE	HXL	Mon, May 9, 2005	17.00	17.32	16.88	16.95
3264	NYSE	HXL	Fri, May 6, 2005	17.01	17.11	16.85	17.10
3263	NYSE	HXL	Thu, May 5, 2005	16.66	17.10	16.50	16.97
3262	NYSE	HXL	Wed, May 4, 2005	16.50	16.80	16.25	16.67
3261	NYSE	HXL	Tue, May 3, 2005	16.60	16.87	16.45	16.55
3260	NYSE	HXL	Mon, May 2, 2005	16.51	16.77	16.48	16.60
3259	NYSE	HXL	Fri, Apr 29, 2005	16.74	16.82	16.15	16.40
3258	NYSE	HXL	Thu, Apr 28, 2005	16.83	17.05	16.45	16.78
3257	NYSE	HXL	Wed, Apr 27, 2005	16.50	17.00	16.40	16.81
3256	NYSE	HXL	Tue, Apr 26, 2005	15.76	16.58	15.71	16.50
3255	NYSE	HXL	Mon, Apr 25, 2005	15.60	15.94	15.56	15.69
3254	NYSE	HXL	Fri, Apr 22, 2005	15.65	15.90	15.50	15.76
3253	NYSE	HXL	Thu, Apr 21, 2005	15.49	15.81	15.42	15.75
3252	NYSE	HXL	Wed, Apr 20, 2005	14.80	15.67	14.80	15.39
3251	NYSE	HXL	Tue, Apr 19, 2005	14.25	14.87	14.25	14.80
3250	NYSE	HXL	Mon, Apr 18, 2005	14.40	14.51	14.20	14.27
3249	NYSE	HXL	Fri, Apr 15, 2005	14.51	14.62	14.30	14.55
3248	NYSE	HXL	Thu, Apr 14, 2005	14.74	14.80	14.29	14.51
3247	NYSE	HXL	Wed, Apr 13, 2005	15.13	15.14	14.76	14.76
3246	NYSE	HXL	Tue, Apr 12, 2005	15.10	15.32	14.81	15.18
3245	NYSE	HXL	Mon, Apr 11, 2005	15.25	15.29	14.93	15.15
3244	NYSE	HXL	Fri, Apr 8, 2005	15.55	15.65	15.21	15.21
3243	NYSE	HXL	Thu, Apr 7, 2005	15.03	15.64	15.03	15.52
3242	NYSE	HXL	Wed, Apr 6, 2005	14.56	15.12	14.56	15.03
3241	NYSE	HXL	Tue, Apr 5, 2005	15.01	15.07	14.25	14.49
3240	NYSE	HXL	Mon, Apr 4, 2005	15.29	15.55	14.77	15.01
3239	NYSE	HXL	Fri, Apr 1, 2005	15.51	15.85	15.11	15.35
3238	NYSE	HXL	Thu, Mar 31, 2005	15.70	15.90	15.48	15.51
3237	NYSE	HXL	Wed, Mar 30, 2005	15.07	15.82	15.01	15.76
3236	NYSE	HXL	Tue, Mar 29, 2005	15.95	16.00	14.90	15.17
3235	NYSE	HXL	Mon, Mar 28, 2005	16.50	16.50	15.75	16.05
3234	NYSE	HXL	Thu, Mar 24, 2005	16.18	16.73	16.11	16.58
3233	NYSE	HXL	Wed, Mar 23, 2005	16.81	16.81	16.02	16.20
3232	NYSE	HXL	Tue, Mar 22, 2005	16.84	17.24	16.78	16.80
3231	NYSE	HXL	Mon, Mar 21, 2005	16.95	17.13	16.50	16.81
3230	NYSE	HXL	Fri, Mar 18, 2005	16.96	17.01	16.65	16.80
3229	NYSE	HXL	Thu, Mar 17, 2005	17.03	17.13	16.80	16.93
3228	NYSE	HXL	Wed, Mar 16, 2005	17.00	17.12	16.85	17.06
3227	NYSE	HXL	Tue, Mar 15, 2005	17.00	17.18	16.95	17.00
3226	NYSE	HXL	Mon, Mar 14, 2005	17.01	17.25	16.89	17.00
3225	NYSE	HXL	Fri, Mar 11, 2005	17.25	17.49	16.99	17.01
3224	NYSE	HXL	Thu, Mar 10, 2005	17.43	17.44	17.18	17.25
3223	NYSE	HXL	Wed, Mar 9, 2005	17.58	17.58	17.35	17.46
3222	NYSE	HXL	Tue, Mar 8, 2005	17.36	17.70	17.30	17.59
3221	NYSE	HXL	Mon, Mar 7, 2005	17.16	17.43	17.15	17.38
3220	NYSE	HXL	Fri, Mar 4, 2005	17.03	17.25	16.87	17.15
3219	NYSE	HXL	Thu, Mar 3, 2005	16.60	17.19	16.60	17.00
3218	NYSE	HXL	Wed, Mar 2, 2005	16.55	16.72	16.41	16.61
3217	NYSE	HXL	Tue, Mar 1, 2005	16.62	16.70	16.25	16.53
3216	NYSE	HXL	Mon, Feb 28, 2005	16.44	16.70	16.15	16.63
3215	NYSE	HXL	Fri, Feb 25, 2005	15.56	16.62	15.40	16.56
3214	NYSE	HXL	Thu, Feb 24, 2005	15.19	15.64	15.04	15.51
3213	NYSE	HXL	Wed, Feb 23, 2005	14.60	15.50	14.60	15.29
3212	NYSE	HXL	Tue, Feb 22, 2005	14.93	15.08	14.43	14.60
3211	NYSE	HXL	Fri, Feb 18, 2005	15.72	15.75	15.23	15.23
3210	NYSE	HXL	Thu, Feb 17, 2005	15.60	15.88	15.55	15.67
3209	NYSE	HXL	Wed, Feb 16, 2005	14.81	15.82	14.81	15.58
3208	NYSE	HXL	Tue, Feb 15, 2005	15.15	15.16	14.71	14.81
3207	NYSE	HXL	Mon, Feb 14, 2005	15.11	15.40	14.87	15.21
3206	NYSE	HXL	Fri, Feb 11, 2005	14.66	15.13	14.55	15.13
3205	NYSE	HXL	Thu, Feb 10, 2005	14.82	14.82	14.50	14.66
3204	NYSE	HXL	Wed, Feb 9, 2005	15.12	15.16	14.71	14.78
3203	NYSE	HXL	Tue, Feb 8, 2005	15.02	15.22	14.84	15.08
3202	NYSE	HXL	Mon, Feb 7, 2005	14.49	15.12	14.49	15.04
3201	NYSE	HXL	Fri, Feb 4, 2005	14.45	14.50	14.37	14.45
3200	NYSE	HXL	Thu, Feb 3, 2005	14.75	14.79	14.47	14.50
3199	NYSE	HXL	Wed, Feb 2, 2005	14.50	14.83	14.50	14.73
3198	NYSE	HXL	Tue, Feb 1, 2005	14.80	14.80	14.40	14.53
3197	NYSE	HXL	Mon, Jan 31, 2005	14.46	14.73	14.32	14.73
3196	NYSE	HXL	Fri, Jan 28, 2005	14.22	14.42	13.81	14.21
3195	NYSE	HXL	Thu, Jan 27, 2005	14.15	14.28	13.89	14.22
3194	NYSE	HXL	Wed, Jan 26, 2005	14.50	14.64	14.06	14.20
3193	NYSE	HXL	Tue, Jan 25, 2005	14.45	14.45	14.00	14.43
3192	NYSE	HXL	Mon, Jan 24, 2005	14.40	14.47	14.06	14.25
3191	NYSE	HXL	Fri, Jan 21, 2005	14.62	14.67	14.30	14.50
3190	NYSE	HXL	Thu, Jan 20, 2005	15.00	15.01	14.50	14.57
3189	NYSE	HXL	Wed, Jan 19, 2005	15.80	15.80	15.01	15.20
3188	NYSE	HXL	Tue, Jan 18, 2005	15.30	15.98	15.14	15.89
3187	NYSE	HXL	Fri, Jan 14, 2005	15.55	15.60	15.25	15.54
3186	NYSE	HXL	Thu, Jan 13, 2005	15.15	15.69	14.88	15.45
3185	NYSE	HXL	Wed, Jan 12, 2005	15.09	15.22	14.62	15.07
3184	NYSE	HXL	Tue, Jan 11, 2005	14.83	15.07	14.50	15.05
3183	NYSE	HXL	Mon, Jan 10, 2005	14.50	14.96	14.35	14.75
3182	NYSE	HXL	Fri, Jan 7, 2005	14.61	14.61	14.11	14.43
3181	NYSE	HXL	Thu, Jan 6, 2005	14.31	14.60	14.10	14.51
3180	NYSE	HXL	Wed, Jan 5, 2005	14.45	14.77	14.20	14.21
3179	NYSE	HXL	Tue, Jan 4, 2005	14.59	14.75	14.39	14.48
3178	NYSE	HXL	Mon, Jan 3, 2005	14.45	14.67	14.37	14.64
3177	NYSE	HXL	Fri, Dec 31, 2004	14.52	14.68	14.31	14.50
3176	NYSE	HXL	Thu, Dec 30, 2004	14.40	14.57	14.40	14.48
3175	NYSE	HXL	Wed, Dec 29, 2004	14.40	14.60	14.22	14.40
3174	NYSE	HXL	Tue, Dec 28, 2004	14.30	14.55	14.28	14.50
3173	NYSE	HXL	Mon, Dec 27, 2004	14.65	14.80	14.22	14.26
3172	NYSE	HXL	Thu, Dec 23, 2004	14.50	14.71	14.47	14.50
3171	NYSE	HXL	Wed, Dec 22, 2004	14.45	14.75	14.44	14.50
3170	NYSE	HXL	Tue, Dec 21, 2004	14.45	14.60	14.40	14.50
3169	NYSE	HXL	Mon, Dec 20, 2004	14.65	14.85	14.40	14.43
3168	NYSE	HXL	Fri, Dec 17, 2004	14.90	14.90	14.40	14.59
3167	NYSE	HXL	Thu, Dec 16, 2004	14.30	14.90	14.21	14.90
3166	NYSE	HXL	Wed, Dec 15, 2004	13.90	14.53	13.65	14.27
3165	NYSE	HXL	Tue, Dec 14, 2004	14.80	14.80	13.85	14.05
3164	NYSE	HXL	Mon, Dec 13, 2004	15.25	15.25	14.75	14.80
3163	NYSE	HXL	Fri, Dec 10, 2004	15.51	15.96	14.59	15.27
3162	NYSE	HXL	Thu, Dec 9, 2004	16.13	16.13	15.54	15.57
3161	NYSE	HXL	Wed, Dec 8, 2004	16.20	16.36	15.98	16.12
3160	NYSE	HXL	Tue, Dec 7, 2004	15.33	16.07	15.33	16.01
3159	NYSE	HXL	Mon, Dec 6, 2004	15.64	15.64	15.20	15.33
3158	NYSE	HXL	Fri, Dec 3, 2004	15.50	15.83	15.10	15.63
3157	NYSE	HXL	Thu, Dec 2, 2004	15.80	16.12	15.33	15.55
3156	NYSE	HXL	Wed, Dec 1, 2004	15.20	15.86	15.20	15.70
3155	NYSE	HXL	Tue, Nov 30, 2004	14.70	15.48	14.62	15.25
3154	NYSE	HXL	Mon, Nov 29, 2004	14.97	14.99	14.35	14.93
3153	NYSE	HXL	Fri, Nov 26, 2004	15.10	15.48	15.00	15.07
3152	NYSE	HXL	Wed, Nov 24, 2004	16.61	16.61	14.08	15.28
3151	NYSE	HXL	Tue, Nov 23, 2004	16.50	17.15	16.20	16.61
3150	NYSE	HXL	Mon, Nov 22, 2004	16.28	16.74	16.00	16.60
3149	NYSE	HXL	Fri, Nov 19, 2004	16.83	16.85	16.00	16.38
3148	NYSE	HXL	Thu, Nov 18, 2004	17.20	17.20	16.75	16.83
3147	NYSE	HXL	Wed, Nov 17, 2004	17.45	17.75	16.76	17.21
3146	NYSE	HXL	Tue, Nov 16, 2004	17.72	17.75	17.37	17.47
3145	NYSE	HXL	Mon, Nov 15, 2004	17.75	17.75	17.64	17.74
3144	NYSE	HXL	Fri, Nov 12, 2004	17.50	17.92	17.50	17.75
3143	NYSE	HXL	Thu, Nov 11, 2004	17.30	17.65	17.22	17.45
3142	NYSE	HXL	Wed, Nov 10, 2004	17.30	17.50	17.25	17.35
3141	NYSE	HXL	Tue, Nov 9, 2004	17.25	17.39	17.10	17.30
3140	NYSE	HXL	Mon, Nov 8, 2004	17.10	17.57	17.00	17.27
3139	NYSE	HXL	Fri, Nov 5, 2004	17.00	17.10	16.60	17.00
3138	NYSE	HXL	Thu, Nov 4, 2004	16.03	17.00	15.96	16.92
3137	NYSE	HXL	Wed, Nov 3, 2004	16.00	16.10	15.77	15.95
3136	NYSE	HXL	Tue, Nov 2, 2004	15.77	15.92	15.72	15.73
3135	NYSE	HXL	Mon, Nov 1, 2004	15.70	16.00	15.61	15.72
3134	NYSE	HXL	Fri, Oct 29, 2004	15.30	15.75	15.28	15.50
3133	NYSE	HXL	Thu, Oct 28, 2004	15.33	15.51	15.00	15.33
3132	NYSE	HXL	Wed, Oct 27, 2004	15.47	15.68	15.35	15.43
3131	NYSE	HXL	Tue, Oct 26, 2004	15.55	15.55	15.00	15.44
3130	NYSE	HXL	Mon, Oct 25, 2004	15.57	15.64	15.31	15.59
3129	NYSE	HXL	Fri, Oct 22, 2004	15.23	15.60	15.08	15.50
3128	NYSE	HXL	Thu, Oct 21, 2004	15.00	15.25	14.55	15.20
3127	NYSE	HXL	Wed, Oct 20, 2004	14.80	15.10	14.74	14.95
3126	NYSE	HXL	Tue, Oct 19, 2004	14.75	15.00	14.49	14.81
3125	NYSE	HXL	Mon, Oct 18, 2004	14.65	14.75	14.45	14.73
3124	NYSE	HXL	Fri, Oct 15, 2004	14.60	14.80	14.50	14.60
3123	NYSE	HXL	Thu, Oct 14, 2004	14.68	14.74	14.35	14.60
3122	NYSE	HXL	Wed, Oct 13, 2004	14.88	14.92	14.62	14.72
3121	NYSE	HXL	Tue, Oct 12, 2004	14.89	14.90	14.45	14.85
3120	NYSE	HXL	Mon, Oct 11, 2004	14.29	14.94	14.23	14.90
3119	NYSE	HXL	Fri, Oct 8, 2004	14.65	14.65	14.09	14.24
3118	NYSE	HXL	Thu, Oct 7, 2004	15.00	15.00	14.61	14.66
3117	NYSE	HXL	Wed, Oct 6, 2004	14.46	15.00	14.46	14.89
3116	NYSE	HXL	Tue, Oct 5, 2004	14.25	14.40	14.08	14.28
3115	NYSE	HXL	Mon, Oct 4, 2004	14.12	14.32	13.95	14.18
3114	NYSE	HXL	Fri, Oct 1, 2004	13.92	14.09	13.90	14.07
3113	NYSE	HXL	Thu, Sep 30, 2004	13.65	14.04	13.65	13.82
3112	NYSE	HXL	Wed, Sep 29, 2004	13.55	13.70	13.48	13.69
3111	NYSE	HXL	Tue, Sep 28, 2004	12.96	13.65	12.90	13.59
3110	NYSE	HXL	Mon, Sep 27, 2004	13.37	13.37	12.95	13.06
3109	NYSE	HXL	Fri, Sep 24, 2004	13.50	13.84	13.35	13.47
3108	NYSE	HXL	Thu, Sep 23, 2004	13.60	13.65	13.17	13.50
3107	NYSE	HXL	Wed, Sep 22, 2004	13.45	13.70	13.20	13.55
3106	NYSE	HXL	Tue, Sep 21, 2004	13.50	13.77	13.50	13.65
3105	NYSE	HXL	Mon, Sep 20, 2004	13.62	13.75	13.38	13.70
3104	NYSE	HXL	Fri, Sep 17, 2004	13.90	13.90	13.43	13.52
3103	NYSE	HXL	Thu, Sep 16, 2004	13.45	14.04	13.45	13.87
3102	NYSE	HXL	Wed, Sep 15, 2004	14.00	14.03	13.44	13.50
3101	NYSE	HXL	Tue, Sep 14, 2004	13.79	14.16	13.70	14.06
3100	NYSE	HXL	Mon, Sep 13, 2004	13.75	14.10	13.55	13.74
3099	NYSE	HXL	Fri, Sep 10, 2004	13.30	14.05	13.30	13.70
3098	NYSE	HXL	Thu, Sep 9, 2004	13.07	13.68	13.02	13.55
3097	NYSE	HXL	Wed, Sep 8, 2004	13.10	13.12	12.90	13.12
3096	NYSE	HXL	Tue, Sep 7, 2004	13.20	13.32	13.01	13.10
3095	NYSE	HXL	Fri, Sep 3, 2004	13.14	13.14	12.90	12.99
3094	NYSE	HXL	Thu, Sep 2, 2004	13.15	13.29	13.00	13.24
3093	NYSE	HXL	Wed, Sep 1, 2004	13.14	13.57	13.00	13.10
3092	NYSE	HXL	Tue, Aug 31, 2004	12.96	13.15	12.61	13.14
3091	NYSE	HXL	Mon, Aug 30, 2004	13.08	13.10	12.90	12.96
3090	NYSE	HXL	Fri, Aug 27, 2004	12.95	13.25	12.92	12.98
3089	NYSE	HXL	Thu, Aug 26, 2004	13.30	13.50	12.90	13.00
3088	NYSE	HXL	Wed, Aug 25, 2004	13.28	13.44	13.00	13.25
3087	NYSE	HXL	Tue, Aug 24, 2004	12.70	13.50	12.70	13.30
3086	NYSE	HXL	Mon, Aug 23, 2004	12.75	13.46	12.52	12.90
3085	NYSE	HXL	Fri, Aug 20, 2004	11.65	12.70	11.65	12.59
3084	NYSE	HXL	Thu, Aug 19, 2004	11.40	11.73	11.30	11.70
3083	NYSE	HXL	Wed, Aug 18, 2004	11.05	11.50	10.77	11.44
3082	NYSE	HXL	Tue, Aug 17, 2004	11.05	11.08	10.90	11.05
3081	NYSE	HXL	Mon, Aug 16, 2004	10.60	11.10	10.60	11.04
3080	NYSE	HXL	Fri, Aug 13, 2004	10.75	10.80	10.38	10.60
3079	NYSE	HXL	Thu, Aug 12, 2004	11.15	11.15	10.68	10.70
3078	NYSE	HXL	Wed, Aug 11, 2004	11.15	11.35	10.99	11.31
3077	NYSE	HXL	Tue, Aug 10, 2004	11.03	11.41	11.03	11.20
3076	NYSE	HXL	Mon, Aug 9, 2004	11.10	11.25	11.00	11.20
3075	NYSE	HXL	Fri, Aug 6, 2004	11.31	11.38	11.05	11.05
3074	NYSE	HXL	Thu, Aug 5, 2004	11.39	11.45	11.18	11.41
3073	NYSE	HXL	Wed, Aug 4, 2004	11.20	11.54	10.85	11.39
3072	NYSE	HXL	Tue, Aug 3, 2004	11.52	11.61	11.20	11.26
3071	NYSE	HXL	Mon, Aug 2, 2004	11.65	11.90	11.51	11.60
3070	NYSE	HXL	Fri, Jul 30, 2004	11.22	11.86	11.22	11.75
3069	NYSE	HXL	Thu, Jul 29, 2004	11.15	11.33	11.12	11.25
3068	NYSE	HXL	Wed, Jul 28, 2004	11.24	11.24	10.75	11.10
3067	NYSE	HXL	Tue, Jul 27, 2004	11.05	11.32	10.75	11.25
3066	NYSE	HXL	Mon, Jul 26, 2004	11.30	11.35	10.93	11.10
3065	NYSE	HXL	Fri, Jul 23, 2004	10.88	11.50	10.75	11.35
3064	NYSE	HXL	Thu, Jul 22, 2004	11.01	11.21	10.90	10.90
3063	NYSE	HXL	Wed, Jul 21, 2004	11.10	11.36	10.88	11.00
3062	NYSE	HXL	Tue, Jul 20, 2004	10.65	11.10	10.58	11.05
3061	NYSE	HXL	Mon, Jul 19, 2004	10.93	10.95	10.30	10.65
3060	NYSE	HXL	Fri, Jul 16, 2004	11.05	11.20	10.89	10.95
3059	NYSE	HXL	Thu, Jul 15, 2004	10.85	11.15	10.85	11.05
3058	NYSE	HXL	Wed, Jul 14, 2004	11.25	11.25	10.90	10.92
3057	NYSE	HXL	Tue, Jul 13, 2004	11.60	11.60	11.28	11.30
3056	NYSE	HXL	Mon, Jul 12, 2004	11.25	11.59	11.15	11.50
3055	NYSE	HXL	Fri, Jul 9, 2004	11.21	11.52	11.18	11.20
3054	NYSE	HXL	Thu, Jul 8, 2004	11.22	11.45	11.15	11.26
3053	NYSE	HXL	Wed, Jul 7, 2004	11.25	11.47	11.18	11.27
3052	NYSE	HXL	Tue, Jul 6, 2004	11.51	11.51	11.28	11.35
3051	NYSE	HXL	Fri, Jul 2, 2004	11.63	11.75	11.40	11.51
3050	NYSE	HXL	Thu, Jul 1, 2004	11.65	12.09	11.50	11.54
3049	NYSE	HXL	Wed, Jun 30, 2004	11.61	11.61	11.42	11.58
3048	NYSE	HXL	Tue, Jun 29, 2004	11.79	11.90	11.50	11.58
3047	NYSE	HXL	Mon, Jun 28, 2004	11.87	12.10	11.79	11.89
3046	NYSE	HXL	Fri, Jun 25, 2004	10.85	11.84	10.85	11.77
3045	NYSE	HXL	Thu, Jun 24, 2004	10.65	10.90	10.57	10.80
3044	NYSE	HXL	Wed, Jun 23, 2004	10.25	10.70	10.25	10.60
3043	NYSE	HXL	Tue, Jun 22, 2004	10.25	10.45	10.05	10.35
3042	NYSE	HXL	Mon, Jun 21, 2004	10.20	10.28	10.05	10.17
3041	NYSE	HXL	Fri, Jun 18, 2004	10.30	10.48	10.00	10.27
3040	NYSE	HXL	Thu, Jun 17, 2004	10.14	10.35	10.08	10.20
3039	NYSE	HXL	Wed, Jun 16, 2004	10.10	10.24	9.96	10.14
3038	NYSE	HXL	Tue, Jun 15, 2004	10.02	10.30	9.98	10.10
3037	NYSE	HXL	Mon, Jun 14, 2004	10.00	10.16	9.70	10.08
3036	NYSE	HXL	Thu, Jun 10, 2004	10.49	10.62	10.10	10.30
3035	NYSE	HXL	Wed, Jun 9, 2004	10.38	10.50	9.70	10.45
3034	NYSE	HXL	Tue, Jun 8, 2004	9.30	10.38	9.30	10.38
3033	NYSE	HXL	Mon, Jun 7, 2004	8.58	9.25	8.57	9.25
3032	NYSE	HXL	Fri, Jun 4, 2004	8.50	8.79	8.50	8.58
3031	NYSE	HXL	Thu, Jun 3, 2004	8.77	8.77	8.40	8.45
3030	NYSE	HXL	Wed, Jun 2, 2004	8.45	8.76	8.44	8.75
3029	NYSE	HXL	Tue, Jun 1, 2004	8.51	8.52	8.35	8.52
3028	NYSE	HXL	Fri, May 28, 2004	8.55	8.63	8.35	8.50
3027	NYSE	HXL	Thu, May 27, 2004	8.70	8.70	8.49	8.60
3026	NYSE	HXL	Wed, May 26, 2004	8.60	8.85	8.60	8.73
3025	NYSE	HXL	Tue, May 25, 2004	8.45	8.85	8.45	8.70
3024	NYSE	HXL	Mon, May 24, 2004	7.99	8.47	7.99	8.47
3023	NYSE	HXL	Fri, May 21, 2004	7.91	8.23	7.86	8.00
3022	NYSE	HXL	Thu, May 20, 2004	7.75	8.00	7.70	7.95
3021	NYSE	HXL	Wed, May 19, 2004	8.21	8.58	8.00	8.01
3020	NYSE	HXL	Tue, May 18, 2004	8.32	8.40	8.20	8.21
3019	NYSE	HXL	Mon, May 17, 2004	8.90	8.90	8.00	8.27
3018	NYSE	HXL	Fri, May 14, 2004	8.62	8.90	8.55	8.90
3017	NYSE	HXL	Thu, May 13, 2004	8.58	8.80	8.53	8.67
3016	NYSE	HXL	Wed, May 12, 2004	8.42	8.50	8.22	8.50
3015	NYSE	HXL	Tue, May 11, 2004	8.28	8.55	8.27	8.47
3014	NYSE	HXL	Mon, May 10, 2004	8.57	8.69	8.31	8.32
3013	NYSE	HXL	Fri, May 7, 2004	8.68	8.75	8.50	8.51
3012	NYSE	HXL	Thu, May 6, 2004	8.76	8.80	8.66	8.66
3011	NYSE	HXL	Wed, May 5, 2004	8.78	8.94	8.77	8.81
3010	NYSE	HXL	Tue, May 4, 2004	8.50	8.72	8.38	8.72
3009	NYSE	HXL	Mon, May 3, 2004	8.40	8.65	8.40	8.53
3008	NYSE	HXL	Fri, Apr 30, 2004	8.60	8.72	8.40	8.40
3007	NYSE	HXL	Thu, Apr 29, 2004	8.45	8.80	8.25	8.50
3006	NYSE	HXL	Wed, Apr 28, 2004	8.46	8.55	8.40	8.51
3005	NYSE	HXL	Tue, Apr 27, 2004	8.40	8.60	8.25	8.48
3004	NYSE	HXL	Mon, Apr 26, 2004	8.50	8.70	8.40	8.40
3003	NYSE	HXL	Fri, Apr 23, 2004	8.45	8.65	8.10	8.50
3002	NYSE	HXL	Thu, Apr 22, 2004	7.55	8.59	7.55	8.09
3001	NYSE	HXL	Wed, Apr 21, 2004	7.02	7.20	7.00	7.14
3000	NYSE	HXL	Tue, Apr 20, 2004	7.40	7.70	7.12	7.12
2999	NYSE	HXL	Mon, Apr 19, 2004	7.15	7.37	7.04	7.36
2998	NYSE	HXL	Fri, Apr 16, 2004	7.03	7.13	6.90	7.10
2997	NYSE	HXL	Thu, Apr 15, 2004	7.00	7.10	6.85	7.01
2996	NYSE	HXL	Wed, Apr 14, 2004	6.81	7.05	6.80	6.94
2995	NYSE	HXL	Tue, Apr 13, 2004	7.05	7.06	6.72	6.81
2994	NYSE	HXL	Mon, Apr 12, 2004	7.08	7.13	6.90	6.97
2993	NYSE	HXL	Thu, Apr 8, 2004	7.21	7.24	7.00	7.00
2992	NYSE	HXL	Wed, Apr 7, 2004	7.43	7.43	7.10	7.20
2991	NYSE	HXL	Tue, Apr 6, 2004	7.58	7.60	7.46	7.48
2990	NYSE	HXL	Mon, Apr 5, 2004	7.55	7.74	7.40	7.51
2989	NYSE	HXL	Fri, Apr 2, 2004	7.45	7.50	7.40	7.45
2988	NYSE	HXL	Thu, Apr 1, 2004	7.33	7.48	7.32	7.35
2987	NYSE	HXL	Wed, Mar 31, 2004	7.38	7.39	7.25	7.28
2986	NYSE	HXL	Tue, Mar 30, 2004	7.39	7.48	7.38	7.40
2985	NYSE	HXL	Mon, Mar 29, 2004	7.25	7.52	7.25	7.40
2984	NYSE	HXL	Fri, Mar 26, 2004	7.24	7.30	6.92	7.15
2983	NYSE	HXL	Thu, Mar 25, 2004	7.14	7.24	7.13	7.23
2982	NYSE	HXL	Wed, Mar 24, 2004	7.21	7.21	7.05	7.13
2981	NYSE	HXL	Tue, Mar 23, 2004	7.12	7.20	7.09	7.20
2980	NYSE	HXL	Mon, Mar 22, 2004	7.31	7.31	7.05	7.08
2979	NYSE	HXL	Fri, Mar 19, 2004	7.67	7.68	7.30	7.31
2978	NYSE	HXL	Thu, Mar 18, 2004	7.69	7.69	7.40	7.57
2977	NYSE	HXL	Wed, Mar 17, 2004	7.35	7.74	7.35	7.69
2976	NYSE	HXL	Tue, Mar 16, 2004	7.37	7.38	7.15	7.30
2975	NYSE	HXL	Mon, Mar 15, 2004	7.72	7.80	7.37	7.37
2974	NYSE	HXL	Fri, Mar 12, 2004	7.43	7.72	7.43	7.71
2973	NYSE	HXL	Thu, Mar 11, 2004	7.45	7.77	7.42	7.42
2972	NYSE	HXL	Wed, Mar 10, 2004	7.48	7.65	7.46	7.50
2971	NYSE	HXL	Tue, Mar 9, 2004	7.60	7.62	7.50	7.52
2970	NYSE	HXL	Mon, Mar 8, 2004	7.74	7.83	7.55	7.60
2969	NYSE	HXL	Fri, Mar 5, 2004	7.61	7.90	7.61	7.73
2968	NYSE	HXL	Thu, Mar 4, 2004	7.34	7.61	7.28	7.61
2967	NYSE	HXL	Wed, Mar 3, 2004	7.33	7.45	7.30	7.39
2966	NYSE	HXL	Tue, Mar 2, 2004	7.38	7.45	7.37	7.37
2965	NYSE	HXL	Mon, Mar 1, 2004	7.50	7.50	7.35	7.37
2964	NYSE	HXL	Fri, Feb 27, 2004	7.17	7.55	7.16	7.55
2963	NYSE	HXL	Thu, Feb 26, 2004	7.22	7.28	7.18	7.20
2962	NYSE	HXL	Wed, Feb 25, 2004	7.27	7.39	7.20	7.30
2961	NYSE	HXL	Tue, Feb 24, 2004	7.20	7.35	7.16	7.27
2960	NYSE	HXL	Mon, Feb 23, 2004	7.39	7.49	7.23	7.24
2959	NYSE	HXL	Fri, Feb 20, 2004	7.60	7.60	7.40	7.44
2958	NYSE	HXL	Thu, Feb 19, 2004	7.80	7.89	7.55	7.55
2957	NYSE	HXL	Wed, Feb 18, 2004	7.35	7.84	7.34	7.80
2956	NYSE	HXL	Tue, Feb 17, 2004	7.37	7.46	7.25	7.27
2955	NYSE	HXL	Fri, Feb 13, 2004	7.63	7.65	7.43	7.47
2954	NYSE	HXL	Thu, Feb 12, 2004	7.62	7.65	7.58	7.59
2953	NYSE	HXL	Wed, Feb 11, 2004	7.65	7.70	7.49	7.57
2952	NYSE	HXL	Tue, Feb 10, 2004	7.52	7.70	7.52	7.60
2951	NYSE	HXL	Mon, Feb 9, 2004	7.55	7.60	7.48	7.49
2950	NYSE	HXL	Fri, Feb 6, 2004	7.42	7.62	7.41	7.48
2949	NYSE	HXL	Thu, Feb 5, 2004	7.40	7.47	7.32	7.35
2948	NYSE	HXL	Wed, Feb 4, 2004	7.91	7.91	7.25	7.40
2947	NYSE	HXL	Tue, Feb 3, 2004	7.91	7.93	7.65	7.91
2946	NYSE	HXL	Mon, Feb 2, 2004	7.61	8.14	7.50	7.90
2945	NYSE	HXL	Fri, Jan 30, 2004	7.80	7.85	7.60	7.60
2944	NYSE	HXL	Thu, Jan 29, 2004	7.80	7.87	7.75	7.86
2943	NYSE	HXL	Wed, Jan 28, 2004	8.14	8.14	7.78	7.81
2942	NYSE	HXL	Tue, Jan 27, 2004	8.58	8.58	7.75	8.14
2941	NYSE	HXL	Mon, Jan 26, 2004	8.00	8.70	7.90	8.68
2940	NYSE	HXL	Fri, Jan 23, 2004	8.00	8.03	7.90	8.03
2939	NYSE	HXL	Thu, Jan 22, 2004	8.12	8.17	7.83	8.00
2938	NYSE	HXL	Wed, Jan 21, 2004	8.17	8.20	8.13	8.17
2937	NYSE	HXL	Tue, Jan 20, 2004	8.20	8.25	8.12	8.17
2936	NYSE	HXL	Fri, Jan 16, 2004	8.20	8.20	8.13	8.17
2935	NYSE	HXL	Thu, Jan 15, 2004	8.25	8.26	8.05	8.20
2934	NYSE	HXL	Wed, Jan 14, 2004	8.28	8.34	8.06	8.25
2933	NYSE	HXL	Tue, Jan 13, 2004	7.40	8.33	7.40	8.33
2932	NYSE	HXL	Mon, Jan 12, 2004	7.25	7.49	7.20	7.40
2931	NYSE	HXL	Fri, Jan 9, 2004	7.30	7.37	7.21	7.25
2930	NYSE	HXL	Thu, Jan 8, 2004	7.37	7.37	7.25	7.34
2929	NYSE	HXL	Wed, Jan 7, 2004	7.37	7.38	7.31	7.37
2928	NYSE	HXL	Tue, Jan 6, 2004	7.33	7.40	7.33	7.38
2927	NYSE	HXL	Mon, Jan 5, 2004	7.38	7.38	7.25	7.38
2926	NYSE	HXL	Fri, Jan 2, 2004	7.48	7.52	7.30	7.38
2925	NYSE	HXL	Wed, Dec 31, 2003	7.50	7.53	7.31	7.41
2924	NYSE	HXL	Tue, Dec 30, 2003	7.54	7.54	7.40	7.45
2923	NYSE	HXL	Mon, Dec 29, 2003	7.28	7.54	7.28	7.54
2922	NYSE	HXL	Fri, Dec 26, 2003	7.12	7.45	7.12	7.31
2921	NYSE	HXL	Wed, Dec 24, 2003	7.42	7.42	7.19	7.20
2920	NYSE	HXL	Tue, Dec 23, 2003	7.20	7.38	7.00	7.38
2919	NYSE	HXL	Mon, Dec 22, 2003	7.35	7.35	7.00	7.25
2918	NYSE	HXL	Fri, Dec 19, 2003	7.33	7.40	7.17	7.37
2917	NYSE	HXL	Thu, Dec 18, 2003	7.49	7.50	7.15	7.23
2916	NYSE	HXL	Wed, Dec 17, 2003	7.44	7.44	7.28	7.44
2915	NYSE	HXL	Tue, Dec 16, 2003	7.17	7.44	7.13	7.44
2914	NYSE	HXL	Mon, Dec 15, 2003	7.33	7.45	7.19	7.22
2913	NYSE	HXL	Fri, Dec 12, 2003	7.45	7.55	7.34	7.39
2912	NYSE	HXL	Thu, Dec 11, 2003	7.25	7.54	7.21	7.45
2911	NYSE	HXL	Wed, Dec 10, 2003	7.25	7.33	7.24	7.28
2910	NYSE	HXL	Tue, Dec 9, 2003	7.25	7.33	7.24	7.30
2909	NYSE	HXL	Mon, Dec 8, 2003	6.90	7.21	6.90	7.21
2908	NYSE	HXL	Fri, Dec 5, 2003	6.89	6.93	6.79	6.89
2907	NYSE	HXL	Thu, Dec 4, 2003	6.69	6.92	6.60	6.92
2906	NYSE	HXL	Wed, Dec 3, 2003	6.70	6.87	6.60	6.70
2905	NYSE	HXL	Tue, Dec 2, 2003	6.85	6.97	6.70	6.70
2904	NYSE	HXL	Mon, Dec 1, 2003	6.95	6.95	6.75	6.85
2903	NYSE	HXL	Fri, Nov 28, 2003	6.88	6.94	6.88	6.94
2902	NYSE	HXL	Wed, Nov 26, 2003	6.53	6.89	6.53	6.89
2901	NYSE	HXL	Tue, Nov 25, 2003	6.40	6.58	6.37	6.53
2900	NYSE	HXL	Mon, Nov 24, 2003	6.15	6.48	6.15	6.40
2899	NYSE	HXL	Fri, Nov 21, 2003	6.20	6.28	6.09	6.10
2898	NYSE	HXL	Thu, Nov 20, 2003	6.00	6.20	5.75	6.10
2897	NYSE	HXL	Wed, Nov 19, 2003	6.29	6.29	6.07	6.08
2896	NYSE	HXL	Tue, Nov 18, 2003	6.40	6.60	6.24	6.29
2895	NYSE	HXL	Mon, Nov 17, 2003	6.00	6.39	5.96	6.30
2894	NYSE	HXL	Fri, Nov 14, 2003	5.90	6.10	5.89	6.00
2893	NYSE	HXL	Thu, Nov 13, 2003	6.20	6.30	5.85	5.94
2892	NYSE	HXL	Wed, Nov 12, 2003	6.30	6.35	6.00	6.15
2891	NYSE	HXL	Tue, Nov 11, 2003	6.90	6.90	6.25	6.25
2890	NYSE	HXL	Mon, Nov 10, 2003	7.35	7.35	6.80	6.96
2889	NYSE	HXL	Fri, Nov 7, 2003	7.40	7.48	7.20	7.36
2888	NYSE	HXL	Thu, Nov 6, 2003	7.08	7.55	7.08	7.39
2887	NYSE	HXL	Wed, Nov 5, 2003	6.40	7.00	6.30	7.00
2886	NYSE	HXL	Tue, Nov 4, 2003	6.60	6.65	6.25	6.41
2885	NYSE	HXL	Mon, Nov 3, 2003	6.86	6.99	6.65	6.68
2884	NYSE	HXL	Fri, Oct 31, 2003	6.75	6.88	6.75	6.81
2883	NYSE	HXL	Thu, Oct 30, 2003	6.70	6.84	6.65	6.74
2882	NYSE	HXL	Wed, Oct 29, 2003	6.57	6.64	6.56	6.64
2881	NYSE	HXL	Tue, Oct 28, 2003	6.60	6.70	6.45	6.62
2880	NYSE	HXL	Mon, Oct 27, 2003	6.45	6.53	6.41	6.51
2879	NYSE	HXL	Fri, Oct 24, 2003	6.38	6.47	6.30	6.40
2878	NYSE	HXL	Thu, Oct 23, 2003	6.30	6.44	6.24	6.39
2877	NYSE	HXL	Wed, Oct 22, 2003	6.75	6.76	6.32	6.40
2876	NYSE	HXL	Tue, Oct 21, 2003	6.75	6.90	6.65	6.75
2875	NYSE	HXL	Mon, Oct 20, 2003	6.95	7.11	6.72	6.72
2874	NYSE	HXL	Fri, Oct 17, 2003	7.00	7.55	7.00	7.23
2873	NYSE	HXL	Thu, Oct 16, 2003	6.95	6.95	6.70	6.95
2872	NYSE	HXL	Wed, Oct 15, 2003	7.55	7.55	6.98	7.00
2871	NYSE	HXL	Tue, Oct 14, 2003	6.90	7.65	6.90	7.60
2870	NYSE	HXL	Mon, Oct 13, 2003	7.02	7.15	6.88	6.95
2869	NYSE	HXL	Fri, Oct 10, 2003	7.30	7.32	6.92	7.10
2868	NYSE	HXL	Thu, Oct 9, 2003	7.45	7.95	7.10	7.34
2867	NYSE	HXL	Wed, Oct 8, 2003	6.97	7.60	6.97	7.40
2866	NYSE	HXL	Tue, Oct 7, 2003	6.55	6.93	6.55	6.93
2865	NYSE	HXL	Mon, Oct 6, 2003	6.30	6.82	6.30	6.82
2864	NYSE	HXL	Fri, Oct 3, 2003	5.92	6.30	5.92	6.30
2863	NYSE	HXL	Thu, Oct 2, 2003	6.00	6.05	5.95	5.99
2862	NYSE	HXL	Wed, Oct 1, 2003	5.90	6.07	5.90	6.00
2861	NYSE	HXL	Tue, Sep 30, 2003	6.05	6.06	5.87	5.90
2860	NYSE	HXL	Mon, Sep 29, 2003	5.80	6.14	5.77	6.10
2859	NYSE	HXL	Fri, Sep 26, 2003	5.95	6.03	5.65	5.83
2858	NYSE	HXL	Thu, Sep 25, 2003	6.40	6.50	6.01	6.01
2857	NYSE	HXL	Wed, Sep 24, 2003	6.65	6.70	6.40	6.45
2856	NYSE	HXL	Tue, Sep 23, 2003	6.48	6.80	6.45	6.71
2855	NYSE	HXL	Mon, Sep 22, 2003	6.40	6.75	6.38	6.54
2854	NYSE	HXL	Fri, Sep 19, 2003	6.40	6.81	6.38	6.45
2853	NYSE	HXL	Thu, Sep 18, 2003	6.25	6.49	6.20	6.45
2852	NYSE	HXL	Wed, Sep 17, 2003	6.07	6.35	6.06	6.30
2851	NYSE	HXL	Tue, Sep 16, 2003	6.04	6.19	5.82	6.17
2850	NYSE	HXL	Mon, Sep 15, 2003	5.60	6.20	5.60	6.08
2849	NYSE	HXL	Fri, Sep 12, 2003	5.15	5.50	5.12	5.50
2848	NYSE	HXL	Thu, Sep 11, 2003	5.05	5.10	4.90	5.09
2847	NYSE	HXL	Wed, Sep 10, 2003	5.42	5.42	5.05	5.10
2846	NYSE	HXL	Tue, Sep 9, 2003	5.60	5.70	5.50	5.50
2845	NYSE	HXL	Mon, Sep 8, 2003	5.50	5.65	5.48	5.58
2844	NYSE	HXL	Fri, Sep 5, 2003	5.45	5.70	5.28	5.51
2843	NYSE	HXL	Thu, Sep 4, 2003	5.74	5.74	5.40	5.50
2842	NYSE	HXL	Wed, Sep 3, 2003	5.90	5.90	5.60	5.70
2841	NYSE	HXL	Tue, Sep 2, 2003	5.50	5.85	5.40	5.85
2840	NYSE	HXL	Fri, Aug 29, 2003	5.45	5.64	5.40	5.53
2839	NYSE	HXL	Thu, Aug 28, 2003	5.49	5.53	5.30	5.50
2838	NYSE	HXL	Wed, Aug 27, 2003	5.40	5.54	5.29	5.48
2837	NYSE	HXL	Tue, Aug 26, 2003	5.53	5.53	5.14	5.35
2836	NYSE	HXL	Mon, Aug 25, 2003	5.87	5.87	5.35	5.58
2835	NYSE	HXL	Fri, Aug 22, 2003	6.42	6.42	5.65	5.92
2834	NYSE	HXL	Thu, Aug 21, 2003	6.33	6.55	6.15	6.38
2833	NYSE	HXL	Wed, Aug 20, 2003	6.75	6.75	6.33	6.33
2832	NYSE	HXL	Tue, Aug 19, 2003	5.75	6.80	5.75	6.69
2831	NYSE	HXL	Mon, Aug 18, 2003	5.40	5.70	5.30	5.68
2830	NYSE	HXL	Fri, Aug 15, 2003	5.20	5.45	5.20	5.45
2829	NYSE	HXL	Thu, Aug 14, 2003	5.00	5.25	4.92	5.25
2828	NYSE	HXL	Wed, Aug 13, 2003	4.88	5.25	4.88	4.97
2827	NYSE	HXL	Tue, Aug 12, 2003	4.45	4.90	4.45	4.85
2826	NYSE	HXL	Mon, Aug 11, 2003	4.14	4.45	4.14	4.45
2825	NYSE	HXL	Fri, Aug 8, 2003	4.24	4.25	4.13	4.13
2824	NYSE	HXL	Thu, Aug 7, 2003	4.27	4.27	4.07	4.19
2823	NYSE	HXL	Wed, Aug 6, 2003	4.29	4.37	4.10	4.25
2822	NYSE	HXL	Tue, Aug 5, 2003	4.29	4.41	4.28	4.29
2821	NYSE	HXL	Mon, Aug 4, 2003	4.50	4.50	4.20	4.30
2820	NYSE	HXL	Fri, Aug 1, 2003	4.76	4.76	4.39	4.41
2819	NYSE	HXL	Thu, Jul 31, 2003	4.60	4.95	4.60	4.81
2818	NYSE	HXL	Wed, Jul 30, 2003	4.40	4.63	4.40	4.55
2817	NYSE	HXL	Tue, Jul 29, 2003	4.33	4.37	4.30	4.37
2816	NYSE	HXL	Mon, Jul 28, 2003	4.33	4.66	4.30	4.38
2815	NYSE	HXL	Fri, Jul 25, 2003	4.14	4.33	4.12	4.33
2814	NYSE	HXL	Thu, Jul 24, 2003	4.28	4.35	3.90	4.12
2813	NYSE	HXL	Wed, Jul 23, 2003	4.30	4.30	3.95	4.24
2812	NYSE	HXL	Tue, Jul 22, 2003	4.05	4.35	4.05	4.35
2811	NYSE	HXL	Mon, Jul 21, 2003	4.00	4.05	4.00	4.01
2810	NYSE	HXL	Fri, Jul 18, 2003	3.98	4.10	3.98	4.04
2809	NYSE	HXL	Thu, Jul 17, 2003	4.25	4.26	4.02	4.06
2808	NYSE	HXL	Wed, Jul 16, 2003	4.05	4.30	4.00	4.29
2807	NYSE	HXL	Tue, Jul 15, 2003	4.10	4.11	4.00	4.11
2806	NYSE	HXL	Mon, Jul 14, 2003	4.22	4.42	4.07	4.15
2805	NYSE	HXL	Fri, Jul 11, 2003	3.85	4.25	3.85	4.20
2804	NYSE	HXL	Thu, Jul 10, 2003	3.95	4.00	3.85	3.90
2803	NYSE	HXL	Wed, Jul 9, 2003	4.15	4.20	3.94	4.00
2802	NYSE	HXL	Tue, Jul 8, 2003	4.12	4.20	4.05	4.20
2801	NYSE	HXL	Mon, Jul 7, 2003	3.82	4.10	3.82	4.09
2800	NYSE	HXL	Thu, Jul 3, 2003	3.91	3.92	3.86	3.87
2799	NYSE	HXL	Wed, Jul 2, 2003	3.80	3.99	3.70	3.96
2798	NYSE	HXL	Tue, Jul 1, 2003	3.25	3.75	3.22	3.75
2797	NYSE	HXL	Mon, Jun 30, 2003	3.80	3.80	3.15	3.20
2796	NYSE	HXL	Fri, Jun 27, 2003	3.90	4.05	3.61	3.74
2795	NYSE	HXL	Thu, Jun 26, 2003	3.70	4.00	3.70	3.96
2794	NYSE	HXL	Wed, Jun 25, 2003	3.62	3.62	3.60	3.60
2793	NYSE	HXL	Tue, Jun 24, 2003	3.81	3.82	3.63	3.66
2792	NYSE	HXL	Mon, Jun 23, 2003	3.95	3.96	3.65	3.81
2791	NYSE	HXL	Fri, Jun 20, 2003	4.05	4.30	4.05	4.05
2790	NYSE	HXL	Thu, Jun 19, 2003	4.32	4.32	4.07	4.10
2789	NYSE	HXL	Wed, Jun 18, 2003	4.36	4.36	4.32	4.32
2788	NYSE	HXL	Tue, Jun 17, 2003	4.30	4.50	4.30	4.41
2787	NYSE	HXL	Mon, Jun 16, 2003	4.37	4.55	4.28	4.34
2786	NYSE	HXL	Fri, Jun 13, 2003	4.32	4.50	4.30	4.40
2785	NYSE	HXL	Thu, Jun 12, 2003	4.22	4.30	4.20	4.29
2784	NYSE	HXL	Wed, Jun 11, 2003	4.11	4.22	4.05	4.22
2783	NYSE	HXL	Tue, Jun 10, 2003	4.00	4.10	3.99	4.10
2782	NYSE	HXL	Mon, Jun 9, 2003	3.80	4.03	3.80	3.93
2781	NYSE	HXL	Fri, Jun 6, 2003	3.80	3.86	3.80	3.82
2780	NYSE	HXL	Thu, Jun 5, 2003	3.68	3.89	3.68	3.82
2779	NYSE	HXL	Wed, Jun 4, 2003	3.42	3.67	3.42	3.65
2778	NYSE	HXL	Tue, Jun 3, 2003	3.37	3.40	3.32	3.40
2777	NYSE	HXL	Mon, Jun 2, 2003	3.28	3.40	3.00	3.38
2776	NYSE	HXL	Fri, May 30, 2003	3.30	3.40	3.29	3.30
2775	NYSE	HXL	Thu, May 29, 2003	3.30	3.35	3.23	3.26
2774	NYSE	HXL	Wed, May 28, 2003	3.13	3.20	3.10	3.20
2773	NYSE	HXL	Tue, May 27, 2003	3.14	3.15	3.12	3.15
2772	NYSE	HXL	Fri, May 23, 2003	3.12	3.15	3.08	3.14
2771	NYSE	HXL	Thu, May 22, 2003	3.15	3.15	3.12	3.15
2770	NYSE	HXL	Wed, May 21, 2003	2.95	3.14	2.95	3.14
2769	NYSE	HXL	Tue, May 20, 2003	3.00	3.25	2.90	2.95
2768	NYSE	HXL	Mon, May 19, 2003	3.06	3.06	2.80	3.00
2767	NYSE	HXL	Fri, May 16, 2003	3.45	3.51	3.05	3.05
2766	NYSE	HXL	Thu, May 15, 2003	3.43	3.55	3.43	3.50
2765	NYSE	HXL	Wed, May 14, 2003	3.55	3.56	3.45	3.45
2764	NYSE	HXL	Tue, May 13, 2003	3.60	3.60	3.50	3.55
2763	NYSE	HXL	Mon, May 12, 2003	3.65	3.65	3.45	3.60
2762	NYSE	HXL	Fri, May 9, 2003	3.58	3.60	3.56	3.60
2761	NYSE	HXL	Thu, May 8, 2003	3.57	3.60	3.55	3.55
2760	NYSE	HXL	Wed, May 7, 2003	3.60	3.60	3.58	3.60
2759	NYSE	HXL	Tue, May 6, 2003	3.72	3.74	3.64	3.64
2758	NYSE	HXL	Mon, May 5, 2003	3.80	3.89	3.65	3.72
2757	NYSE	HXL	Fri, May 2, 2003	3.75	3.89	3.75	3.80
2756	NYSE	HXL	Thu, May 1, 2003	3.85	3.87	3.75	3.75
2755	NYSE	HXL	Wed, Apr 30, 2003	3.65	3.86	3.65	3.86
2754	NYSE	HXL	Tue, Apr 29, 2003	3.70	3.75	3.60	3.65
2753	NYSE	HXL	Mon, Apr 28, 2003	3.40	3.70	3.40	3.70
2752	NYSE	HXL	Fri, Apr 25, 2003	3.45	3.45	3.30	3.40
2751	NYSE	HXL	Thu, Apr 24, 2003	3.59	3.65	3.45	3.45
2750	NYSE	HXL	Wed, Apr 23, 2003	3.70	3.70	3.59	3.60
2749	NYSE	HXL	Tue, Apr 22, 2003	3.25	3.60	3.25	3.60
2748	NYSE	HXL	Mon, Apr 21, 2003	3.53	3.53	3.25	3.25
2747	NYSE	HXL	Thu, Apr 17, 2003	3.69	3.69	3.48	3.60
2746	NYSE	HXL	Wed, Apr 16, 2003	3.70	3.70	3.68	3.68
2745	NYSE	HXL	Tue, Apr 15, 2003	3.70	3.70	3.65	3.66
2744	NYSE	HXL	Mon, Apr 14, 2003	3.45	3.72	3.45	3.72
2743	NYSE	HXL	Fri, Apr 11, 2003	3.75	3.75	3.38	3.42
2742	NYSE	HXL	Thu, Apr 10, 2003	3.55	3.75	3.55	3.73
2741	NYSE	HXL	Wed, Apr 9, 2003	3.35	3.54	3.35	3.50
2740	NYSE	HXL	Tue, Apr 8, 2003	3.21	3.30	3.21	3.30
2739	NYSE	HXL	Mon, Apr 7, 2003	3.20	3.30	3.18	3.20
2738	NYSE	HXL	Fri, Apr 4, 2003	3.15	3.18	3.10	3.15
2737	NYSE	HXL	Thu, Apr 3, 2003	3.05	3.15	3.01	3.11
2736	NYSE	HXL	Wed, Apr 2, 2003	3.02	3.06	3.00	3.06
2735	NYSE	HXL	Tue, Apr 1, 2003	2.91	3.00	2.91	3.00
2734	NYSE	HXL	Mon, Mar 31, 2003	3.05	3.05	2.91	2.91
2733	NYSE	HXL	Fri, Mar 28, 2003	2.94	3.10	2.94	3.06
2732	NYSE	HXL	Thu, Mar 27, 2003	3.05	3.05	2.91	2.95
2731	NYSE	HXL	Wed, Mar 26, 2003	3.10	3.12	3.00	3.00
2730	NYSE	HXL	Tue, Mar 25, 2003	2.90	3.10	2.90	3.10
2729	NYSE	HXL	Mon, Mar 24, 2003	3.05	3.10	3.00	3.00
2728	NYSE	HXL	Fri, Mar 21, 2003	3.00	3.12	2.95	3.06
2727	NYSE	HXL	Thu, Mar 20, 2003	2.92	3.10	2.86	2.86
2726	NYSE	HXL	Wed, Mar 19, 2003	2.88	2.98	2.87	2.98
2725	NYSE	HXL	Tue, Mar 18, 2003	2.95	3.10	2.87	2.94
2724	NYSE	HXL	Mon, Mar 17, 2003	2.88	3.15	2.88	3.15
2723	NYSE	HXL	Fri, Mar 14, 2003	2.99	2.99	2.90	2.90
2722	NYSE	HXL	Thu, Mar 13, 2003	2.90	2.99	2.89	2.99
2721	NYSE	HXL	Wed, Mar 12, 2003	2.90	2.93	2.86	2.90
2720	NYSE	HXL	Tue, Mar 11, 2003	2.93	2.95	2.90	2.94
2719	NYSE	HXL	Mon, Mar 10, 2003	2.92	2.92	2.90	2.91
2718	NYSE	HXL	Fri, Mar 7, 2003	2.95	3.00	2.90	2.95
2717	NYSE	HXL	Thu, Mar 6, 2003	2.85	2.92	2.84	2.92
2716	NYSE	HXL	Wed, Mar 5, 2003	2.84	2.90	2.83	2.89
2715	NYSE	HXL	Tue, Mar 4, 2003	2.85	2.87	2.82	2.85
2714	NYSE	HXL	Mon, Mar 3, 2003	2.93	2.95	2.85	2.86
2713	NYSE	HXL	Fri, Feb 28, 2003	2.95	3.00	2.90	2.90
2712	NYSE	HXL	Thu, Feb 27, 2003	2.99	2.99	2.93	2.98
2711	NYSE	HXL	Wed, Feb 26, 2003	2.99	2.99	2.90	2.98
2710	NYSE	HXL	Tue, Feb 25, 2003	2.92	3.00	2.90	3.00
2709	NYSE	HXL	Mon, Feb 24, 2003	3.10	3.10	2.92	2.93
2708	NYSE	HXL	Fri, Feb 21, 2003	2.95	3.00	2.87	3.00
2707	NYSE	HXL	Thu, Feb 20, 2003	2.84	2.91	2.84	2.90
2706	NYSE	HXL	Wed, Feb 19, 2003	2.88	2.88	2.82	2.85
2705	NYSE	HXL	Tue, Feb 18, 2003	2.80	2.89	2.78	2.89
2704	NYSE	HXL	Fri, Feb 14, 2003	2.82	2.87	2.77	2.78
2703	NYSE	HXL	Thu, Feb 13, 2003	2.89	2.89	2.80	2.83
2702	NYSE	HXL	Wed, Feb 12, 2003	2.80	2.90	2.73	2.90
2701	NYSE	HXL	Tue, Feb 11, 2003	2.80	2.80	2.70	2.80
2700	NYSE	HXL	Mon, Feb 10, 2003	2.60	2.75	2.60	2.75
2699	NYSE	HXL	Fri, Feb 7, 2003	2.60	2.61	2.60	2.61
2698	NYSE	HXL	Thu, Feb 6, 2003	2.71	2.74	2.60	2.60
2697	NYSE	HXL	Wed, Feb 5, 2003	2.75	2.76	2.70	2.71
2696	NYSE	HXL	Tue, Feb 4, 2003	2.76	2.76	2.75	2.76
2695	NYSE	HXL	Mon, Feb 3, 2003	2.80	2.88	2.76	2.76
2694	NYSE	HXL	Fri, Jan 31, 2003	2.80	2.88	2.80	2.88
2693	NYSE	HXL	Thu, Jan 30, 2003	2.85	2.89	2.85	2.85
2692	NYSE	HXL	Wed, Jan 29, 2003	3.00	3.00	2.85	2.89
2691	NYSE	HXL	Tue, Jan 28, 2003	2.95	3.00	2.85	2.99
2690	NYSE	HXL	Mon, Jan 27, 2003	3.00	3.05	2.95	2.95
2689	NYSE	HXL	Fri, Jan 24, 2003	3.12	3.13	3.00	3.06
2688	NYSE	HXL	Thu, Jan 23, 2003	3.05	3.12	2.98	3.11
2687	NYSE	HXL	Wed, Jan 22, 2003	3.06	3.07	3.05	3.05
2686	NYSE	HXL	Tue, Jan 21, 2003	3.09	3.09	3.05	3.05
2685	NYSE	HXL	Fri, Jan 17, 2003	3.15	3.15	3.05	3.10
2684	NYSE	HXL	Thu, Jan 16, 2003	3.16	3.20	3.10	3.19
2683	NYSE	HXL	Wed, Jan 15, 2003	3.16	3.16	3.13	3.16
2682	NYSE	HXL	Tue, Jan 14, 2003	3.18	3.18	3.15	3.16
2681	NYSE	HXL	Mon, Jan 13, 2003	3.17	3.19	3.15	3.19
2680	NYSE	HXL	Fri, Jan 10, 2003	3.25	3.28	3.10	3.18
2679	NYSE	HXL	Thu, Jan 9, 2003	3.25	3.25	3.20	3.25
2678	NYSE	HXL	Wed, Jan 8, 2003	3.22	3.29	3.14	3.22
2677	NYSE	HXL	Tue, Jan 7, 2003	3.10	3.25	3.06	3.22
2676	NYSE	HXL	Mon, Jan 6, 2003	3.10	3.15	3.08	3.13
2675	NYSE	HXL	Fri, Jan 3, 2003	3.07	3.10	3.05	3.08
2674	NYSE	HXL	Thu, Jan 2, 2003	3.02	3.08	3.01	3.08
2673	NYSE	HXL	Tue, Dec 31, 2002	2.95	3.05	2.80	3.00
2672	NYSE	HXL	Mon, Dec 30, 2002	3.05	3.05	3.00	3.01
2671	NYSE	HXL	Fri, Dec 27, 2002	3.09	3.15	3.01	3.05
2670	NYSE	HXL	Thu, Dec 26, 2002	3.05	3.10	3.00	3.10
2669	NYSE	HXL	Tue, Dec 24, 2002	2.99	3.09	2.99	3.02
2668	NYSE	HXL	Mon, Dec 23, 2002	2.95	3.03	2.91	2.99
2667	NYSE	HXL	Fri, Dec 20, 2002	2.85	3.00	2.80	2.92
2666	NYSE	HXL	Thu, Dec 19, 2002	2.45	3.05	2.45	2.90
2665	NYSE	HXL	Wed, Dec 18, 2002	2.70	2.70	2.45	2.45
2664	NYSE	HXL	Tue, Dec 17, 2002	2.47	2.60	2.47	2.60
2663	NYSE	HXL	Mon, Dec 16, 2002	2.31	2.45	2.31	2.45
2662	NYSE	HXL	Fri, Dec 13, 2002	2.49	2.49	2.30	2.30
2661	NYSE	HXL	Thu, Dec 12, 2002	2.55	2.55	2.40	2.49
2660	NYSE	HXL	Wed, Dec 11, 2002	2.50	2.53	2.46	2.46
2659	NYSE	HXL	Tue, Dec 10, 2002	2.21	2.35	2.21	2.26
2658	NYSE	HXL	Mon, Dec 9, 2002	2.25	2.29	2.10	2.20
2657	NYSE	HXL	Fri, Dec 6, 2002	2.30	2.64	2.27	2.35
2656	NYSE	HXL	Thu, Dec 5, 2002	2.65	2.75	2.55	2.60
2655	NYSE	HXL	Wed, Dec 4, 2002	2.74	2.74	2.50	2.66
2654	NYSE	HXL	Tue, Dec 3, 2002	3.00	3.12	2.70	2.70
2653	NYSE	HXL	Mon, Dec 2, 2002	2.50	2.89	2.45	2.87
2652	NYSE	HXL	Fri, Nov 29, 2002	2.32	2.45	2.32	2.45
2651	NYSE	HXL	Wed, Nov 27, 2002	2.21	2.30	2.15	2.30
2650	NYSE	HXL	Tue, Nov 26, 2002	2.30	2.33	2.20	2.21
2649	NYSE	HXL	Mon, Nov 25, 2002	2.15	2.30	2.14	2.28
2648	NYSE	HXL	Fri, Nov 22, 2002	2.05	2.10	2.00	2.05
2647	NYSE	HXL	Thu, Nov 21, 2002	1.98	2.10	1.98	2.06
2646	NYSE	HXL	Wed, Nov 20, 2002	2.01	2.05	2.00	2.04
2645	NYSE	HXL	Tue, Nov 19, 2002	2.01	2.06	2.00	2.05
2644	NYSE	HXL	Mon, Nov 18, 2002	2.05	2.10	2.01	2.02
2643	NYSE	HXL	Fri, Nov 15, 2002	2.05	2.05	2.00	2.04
2642	NYSE	HXL	Thu, Nov 14, 2002	2.07	2.10	2.00	2.10
2641	NYSE	HXL	Wed, Nov 13, 2002	2.00	2.10	1.99	2.05
2640	NYSE	HXL	Tue, Nov 12, 2002	2.00	2.09	2.00	2.05
2639	NYSE	HXL	Mon, Nov 11, 2002	2.00	2.00	1.99	2.00
2638	NYSE	HXL	Fri, Nov 8, 2002	2.00	2.05	1.99	2.00
2637	NYSE	HXL	Thu, Nov 7, 2002	2.05	2.09	2.00	2.01
2636	NYSE	HXL	Wed, Nov 6, 2002	1.95	2.25	1.95	2.10
2635	NYSE	HXL	Tue, Nov 5, 2002	1.80	1.90	1.75	1.86
2634	NYSE	HXL	Mon, Nov 4, 2002	1.83	2.00	1.76	1.85
2633	NYSE	HXL	Fri, Nov 1, 2002	1.75	1.83	1.66	1.73
2632	NYSE	HXL	Thu, Oct 31, 2002	1.70	1.75	1.66	1.72
2631	NYSE	HXL	Wed, Oct 30, 2002	1.68	1.80	1.64	1.70
2630	NYSE	HXL	Tue, Oct 29, 2002	1.80	1.80	1.61	1.62
2629	NYSE	HXL	Mon, Oct 28, 2002	1.87	1.90	1.80	1.82
2628	NYSE	HXL	Fri, Oct 25, 2002	1.95	1.97	1.85	1.97
2627	NYSE	HXL	Thu, Oct 24, 2002	1.90	2.20	1.83	1.90
2626	NYSE	HXL	Wed, Oct 23, 2002	1.69	1.90	1.68	1.84
2625	NYSE	HXL	Tue, Oct 22, 2002	1.40	1.75	1.36	1.71
2624	NYSE	HXL	Mon, Oct 21, 2002	1.37	1.37	1.25	1.33
2623	NYSE	HXL	Fri, Oct 18, 2002	1.58	1.58	1.37	1.39
2622	NYSE	HXL	Thu, Oct 17, 2002	1.50	1.62	1.50	1.60
2621	NYSE	HXL	Wed, Oct 16, 2002	1.83	1.83	1.50	1.51
2620	NYSE	HXL	Tue, Oct 15, 2002	1.76	1.88	1.76	1.82
2619	NYSE	HXL	Mon, Oct 14, 2002	1.68	1.68	1.64	1.66
2618	NYSE	HXL	Fri, Oct 11, 2002	1.83	1.83	1.50	1.58
2617	NYSE	HXL	Thu, Oct 10, 2002	2.01	2.01	1.77	1.83
2616	NYSE	HXL	Wed, Oct 9, 2002	2.15	2.16	2.00	2.01
2615	NYSE	HXL	Tue, Oct 8, 2002	2.10	2.10	2.05	2.05
2614	NYSE	HXL	Mon, Oct 7, 2002	2.22	2.22	2.00	2.01
2613	NYSE	HXL	Fri, Oct 4, 2002	2.30	2.30	2.22	2.22
2612	NYSE	HXL	Thu, Oct 3, 2002	2.25	2.41	2.25	2.33
2611	NYSE	HXL	Wed, Oct 2, 2002	2.24	2.27	2.23	2.25
2610	NYSE	HXL	Tue, Oct 1, 2002	2.47	2.47	2.23	2.24
2609	NYSE	HXL	Mon, Sep 30, 2002	2.49	2.50	2.36	2.48
2608	NYSE	HXL	Fri, Sep 27, 2002	2.75	2.75	2.45	2.50
2607	NYSE	HXL	Thu, Sep 26, 2002	2.74	2.80	2.65	2.75
2606	NYSE	HXL	Wed, Sep 25, 2002	2.81	2.85	2.75	2.80
2605	NYSE	HXL	Tue, Sep 24, 2002	2.78	2.86	2.78	2.85
2604	NYSE	HXL	Mon, Sep 23, 2002	2.75	2.90	2.75	2.76
2603	NYSE	HXL	Fri, Sep 20, 2002	2.80	2.80	2.74	2.80
2602	NYSE	HXL	Thu, Sep 19, 2002	3.00	3.04	2.75	2.75
2601	NYSE	HXL	Wed, Sep 18, 2002	2.73	3.00	2.73	2.98
2600	NYSE	HXL	Tue, Sep 17, 2002	2.71	2.80	2.68	2.70
2599	NYSE	HXL	Mon, Sep 16, 2002	2.61	2.72	2.51	2.72
2598	NYSE	HXL	Fri, Sep 13, 2002	2.68	2.68	2.60	2.60
2597	NYSE	HXL	Thu, Sep 12, 2002	3.04	3.04	2.64	2.65
2596	NYSE	HXL	Wed, Sep 11, 2002	2.92	3.07	2.92	3.04
2595	NYSE	HXL	Tue, Sep 10, 2002	3.06	3.06	2.90	2.95
2594	NYSE	HXL	Mon, Sep 9, 2002	3.40	3.40	3.05	3.06
2593	NYSE	HXL	Fri, Sep 6, 2002	3.20	3.34	3.18	3.34
2592	NYSE	HXL	Thu, Sep 5, 2002	3.35	3.40	3.19	3.19
2591	NYSE	HXL	Wed, Sep 4, 2002	3.35	3.40	3.31	3.40
2590	NYSE	HXL	Tue, Sep 3, 2002	3.40	3.40	3.25	3.35
2589	NYSE	HXL	Fri, Aug 30, 2002	3.51	3.53	3.40	3.40
2588	NYSE	HXL	Thu, Aug 29, 2002	3.48	3.51	3.42	3.45
2587	NYSE	HXL	Wed, Aug 28, 2002	3.45	3.56	3.36	3.43
2586	NYSE	HXL	Tue, Aug 27, 2002	3.50	3.54	3.37	3.37
2585	NYSE	HXL	Mon, Aug 26, 2002	3.55	3.62	3.45	3.55
2584	NYSE	HXL	Fri, Aug 23, 2002	3.61	3.67	3.45	3.45
2583	NYSE	HXL	Thu, Aug 22, 2002	3.66	3.67	3.60	3.61
2582	NYSE	HXL	Wed, Aug 21, 2002	3.45	3.66	3.45	3.66
2581	NYSE	HXL	Tue, Aug 20, 2002	3.69	3.69	3.50	3.55
2580	NYSE	HXL	Mon, Aug 19, 2002	3.66	3.75	3.66	3.73
2579	NYSE	HXL	Fri, Aug 16, 2002	3.60	3.66	3.54	3.66
2578	NYSE	HXL	Thu, Aug 15, 2002	3.70	3.72	3.60	3.60
2577	NYSE	HXL	Wed, Aug 14, 2002	3.50	3.67	3.45	3.67
2576	NYSE	HXL	Tue, Aug 13, 2002	3.75	3.75	3.50	3.51
2575	NYSE	HXL	Mon, Aug 12, 2002	3.72	3.75	3.65	3.75
2574	NYSE	HXL	Fri, Aug 9, 2002	3.75	3.76	3.70	3.70
2573	NYSE	HXL	Thu, Aug 8, 2002	3.77	3.80	3.70	3.78
2572	NYSE	HXL	Wed, Aug 7, 2002	3.70	3.78	3.67	3.77
2571	NYSE	HXL	Tue, Aug 6, 2002	3.66	3.80	3.64	3.79
2570	NYSE	HXL	Mon, Aug 5, 2002	3.66	3.75	3.60	3.65
2569	NYSE	HXL	Fri, Aug 2, 2002	3.69	3.80	3.65	3.69
2568	NYSE	HXL	Thu, Aug 1, 2002	3.70	3.70	3.69	3.69
2567	NYSE	HXL	Wed, Jul 31, 2002	3.79	3.80	3.75	3.75
2566	NYSE	HXL	Tue, Jul 30, 2002	3.75	3.80	3.55	3.80
2565	NYSE	HXL	Mon, Jul 29, 2002	3.78	3.91	3.65	3.80
2564	NYSE	HXL	Fri, Jul 26, 2002	3.75	3.78	3.70	3.78
2563	NYSE	HXL	Thu, Jul 25, 2002	3.55	3.75	3.55	3.69
2562	NYSE	HXL	Wed, Jul 24, 2002	3.59	3.65	3.46	3.65
2561	NYSE	HXL	Tue, Jul 23, 2002	3.37	3.79	3.37	3.69
2560	NYSE	HXL	Mon, Jul 22, 2002	3.35	3.49	3.30	3.47
2559	NYSE	HXL	Fri, Jul 19, 2002	3.50	3.57	3.45	3.45
2558	NYSE	HXL	Thu, Jul 18, 2002	3.65	3.70	3.50	3.50
2557	NYSE	HXL	Wed, Jul 17, 2002	3.75	3.75	3.50	3.66
2556	NYSE	HXL	Tue, Jul 16, 2002	3.75	3.80	3.70	3.70
2555	NYSE	HXL	Mon, Jul 15, 2002	3.95	3.95	3.60	3.76
2554	NYSE	HXL	Fri, Jul 12, 2002	4.06	4.06	3.88	3.88
2553	NYSE	HXL	Thu, Jul 11, 2002	4.04	4.09	3.99	4.05
2552	NYSE	HXL	Wed, Jul 10, 2002	3.95	4.05	3.90	4.05
2551	NYSE	HXL	Tue, Jul 9, 2002	4.00	4.03	3.96	3.98
2550	NYSE	HXL	Mon, Jul 8, 2002	4.13	4.15	4.07	4.08
2549	NYSE	HXL	Fri, Jul 5, 2002	4.03	4.13	3.96	4.13
2548	NYSE	HXL	Wed, Jul 3, 2002	4.00	4.05	3.87	4.04
2547	NYSE	HXL	Tue, Jul 2, 2002	4.20	4.30	3.88	4.00
2546	NYSE	HXL	Mon, Jul 1, 2002	4.35	4.35	4.22	4.23
2545	NYSE	HXL	Fri, Jun 28, 2002	4.24	4.35	4.24	4.35
2544	NYSE	HXL	Thu, Jun 27, 2002	4.19	4.32	4.19	4.25
2543	NYSE	HXL	Wed, Jun 26, 2002	4.00	4.20	3.96	4.19
2542	NYSE	HXL	Tue, Jun 25, 2002	4.10	4.12	3.97	4.00
2541	NYSE	HXL	Mon, Jun 24, 2002	4.03	4.03	3.89	3.98
2540	NYSE	HXL	Fri, Jun 21, 2002	3.80	3.99	3.80	3.99
2539	NYSE	HXL	Thu, Jun 20, 2002	3.82	3.90	3.75	3.83
2538	NYSE	HXL	Wed, Jun 19, 2002	4.18	4.20	3.85	3.85
2537	NYSE	HXL	Tue, Jun 18, 2002	4.16	4.20	4.16	4.18
2536	NYSE	HXL	Mon, Jun 17, 2002	4.20	4.20	4.12	4.17
2535	NYSE	HXL	Fri, Jun 14, 2002	3.90	4.15	3.80	4.15
2534	NYSE	HXL	Thu, Jun 13, 2002	4.05	4.15	3.99	4.00
2533	NYSE	HXL	Wed, Jun 12, 2002	4.30	4.30	4.00	4.08
2532	NYSE	HXL	Tue, Jun 11, 2002	4.55	4.56	4.25	4.25
2531	NYSE	HXL	Mon, Jun 10, 2002	4.47	4.70	4.47	4.54
2530	NYSE	HXL	Fri, Jun 7, 2002	4.10	4.49	4.10	4.49
2529	NYSE	HXL	Thu, Jun 6, 2002	4.41	4.44	4.15	4.15
2528	NYSE	HXL	Wed, Jun 5, 2002	4.40	4.50	4.40	4.43
2527	NYSE	HXL	Tue, Jun 4, 2002	4.50	4.55	4.43	4.46
2526	NYSE	HXL	Mon, Jun 3, 2002	4.68	4.70	4.51	4.51
2525	NYSE	HXL	Fri, May 31, 2002	4.68	4.80	4.66	4.68
2524	NYSE	HXL	Thu, May 30, 2002	4.85	4.90	4.65	4.68
2523	NYSE	HXL	Wed, May 29, 2002	4.85	4.88	4.80	4.88
2522	NYSE	HXL	Tue, May 28, 2002	4.85	4.90	4.70	4.90
2521	NYSE	HXL	Fri, May 24, 2002	4.89	4.89	4.79	4.79
2520	NYSE	HXL	Thu, May 23, 2002	4.60	4.90	4.60	4.89
2519	NYSE	HXL	Wed, May 22, 2002	4.60	4.60	4.25	4.54
2518	NYSE	HXL	Tue, May 21, 2002	4.80	4.80	4.69	4.69
2517	NYSE	HXL	Mon, May 20, 2002	4.79	4.83	4.78	4.78
2516	NYSE	HXL	Fri, May 17, 2002	4.76	4.81	4.75	4.80
2515	NYSE	HXL	Thu, May 16, 2002	4.78	4.81	4.75	4.80
2514	NYSE	HXL	Wed, May 15, 2002	4.93	4.98	4.77	4.77
2513	NYSE	HXL	Tue, May 14, 2002	4.93	5.00	4.93	4.98
2512	NYSE	HXL	Mon, May 13, 2002	4.75	4.94	4.61	4.94
2511	NYSE	HXL	Fri, May 10, 2002	4.75	4.75	4.60	4.70
2510	NYSE	HXL	Thu, May 9, 2002	4.75	4.79	4.70	4.75
2509	NYSE	HXL	Wed, May 8, 2002	4.75	4.78	4.65	4.75
2508	NYSE	HXL	Tue, May 7, 2002	4.95	4.99	4.65	4.75
2507	NYSE	HXL	Mon, May 6, 2002	5.15	5.15	4.75	4.90
2506	NYSE	HXL	Fri, May 3, 2002	5.15	5.22	5.10	5.15
2505	NYSE	HXL	Thu, May 2, 2002	4.79	5.40	4.79	5.11
2504	NYSE	HXL	Wed, May 1, 2002	4.57	4.70	4.50	4.70
2503	NYSE	HXL	Tue, Apr 30, 2002	4.45	4.58	4.40	4.58
2502	NYSE	HXL	Mon, Apr 29, 2002	4.38	4.50	4.25	4.35
2501	NYSE	HXL	Fri, Apr 26, 2002	4.53	4.60	4.30	4.38
2500	NYSE	HXL	Thu, Apr 25, 2002	4.50	4.60	4.50	4.54
2499	NYSE	HXL	Wed, Apr 24, 2002	4.55	4.62	4.50	4.50
2498	NYSE	HXL	Tue, Apr 23, 2002	4.19	4.58	4.19	4.58
2497	NYSE	HXL	Mon, Apr 22, 2002	4.44	4.44	4.00	4.19
2496	NYSE	HXL	Fri, Apr 19, 2002	4.47	4.47	4.43	4.43
2495	NYSE	HXL	Thu, Apr 18, 2002	4.45	4.45	4.36	4.37
2494	NYSE	HXL	Wed, Apr 17, 2002	4.45	4.49	4.44	4.44
2493	NYSE	HXL	Tue, Apr 16, 2002	4.20	4.48	4.20	4.48
2492	NYSE	HXL	Mon, Apr 15, 2002	4.30	4.30	4.21	4.23
2491	NYSE	HXL	Fri, Apr 12, 2002	3.96	4.30	3.85	4.30
2490	NYSE	HXL	Thu, Apr 11, 2002	3.97	4.00	3.96	3.96
2489	NYSE	HXL	Wed, Apr 10, 2002	3.85	4.00	3.85	4.00
2488	NYSE	HXL	Tue, Apr 9, 2002	3.79	3.84	3.79	3.84
2487	NYSE	HXL	Mon, Apr 8, 2002	3.55	3.74	3.50	3.74
2486	NYSE	HXL	Fri, Apr 5, 2002	3.80	3.95	3.60	3.80
2485	NYSE	HXL	Thu, Apr 4, 2002	4.00	4.00	3.89	3.93
2484	NYSE	HXL	Wed, Apr 3, 2002	4.20	4.20	4.08	4.09
2483	NYSE	HXL	Tue, Apr 2, 2002	4.35	4.35	4.28	4.28
2482	NYSE	HXL	Mon, Apr 1, 2002	3.90	4.39	3.90	4.35
2481	NYSE	HXL	Thu, Mar 28, 2002	3.87	4.00	3.74	4.00
2480	NYSE	HXL	Wed, Mar 27, 2002	4.15	4.20	3.75	3.88
2479	NYSE	HXL	Tue, Mar 26, 2002	4.25	4.25	4.00	4.20
2478	NYSE	HXL	Mon, Mar 25, 2002	4.40	4.40	4.30	4.31
2477	NYSE	HXL	Fri, Mar 22, 2002	4.64	4.64	4.25	4.39
2476	NYSE	HXL	Thu, Mar 21, 2002	4.25	4.65	4.25	4.65
2475	NYSE	HXL	Wed, Mar 20, 2002	4.38	4.39	4.30	4.35
2474	NYSE	HXL	Tue, Mar 19, 2002	4.67	4.67	4.50	4.53
2473	NYSE	HXL	Mon, Mar 18, 2002	4.68	4.70	4.65	4.67
2472	NYSE	HXL	Fri, Mar 15, 2002	4.52	4.70	4.52	4.66
2471	NYSE	HXL	Thu, Mar 14, 2002	4.45	4.57	4.40	4.55
2470	NYSE	HXL	Wed, Mar 13, 2002	4.79	4.79	4.30	4.39
2469	NYSE	HXL	Tue, Mar 12, 2002	4.90	4.98	4.72	4.78
2468	NYSE	HXL	Mon, Mar 11, 2002	4.75	4.99	4.69	4.70
2467	NYSE	HXL	Fri, Mar 8, 2002	4.00	4.30	4.00	4.30
2466	NYSE	HXL	Thu, Mar 7, 2002	4.09	4.43	4.00	4.00
2465	NYSE	HXL	Wed, Mar 6, 2002	3.03	4.14	3.03	4.09
2464	NYSE	HXL	Tue, Mar 5, 2002	3.12	3.12	3.10	3.11
2463	NYSE	HXL	Mon, Mar 4, 2002	3.07	3.16	3.02	3.10
2462	NYSE	HXL	Fri, Mar 1, 2002	3.05	3.10	3.05	3.08
2461	NYSE	HXL	Thu, Feb 28, 2002	3.05	3.05	3.00	3.02
2460	NYSE	HXL	Wed, Feb 27, 2002	3.08	3.08	2.96	3.01
2459	NYSE	HXL	Tue, Feb 26, 2002	3.09	3.09	3.05	3.08
2458	NYSE	HXL	Mon, Feb 25, 2002	2.94	3.05	2.90	3.05
2457	NYSE	HXL	Fri, Feb 22, 2002	2.91	2.95	2.70	2.95
2456	NYSE	HXL	Thu, Feb 21, 2002	3.10	3.15	2.89	2.90
2455	NYSE	HXL	Wed, Feb 20, 2002	3.08	3.20	3.08	3.15
2454	NYSE	HXL	Tue, Feb 19, 2002	3.19	3.19	3.08	3.08
2453	NYSE	HXL	Fri, Feb 15, 2002	2.87	3.20	2.84	3.19
2452	NYSE	HXL	Thu, Feb 14, 2002	2.90	2.95	2.87	2.87
2451	NYSE	HXL	Wed, Feb 13, 2002	2.85	2.85	2.75	2.85
2450	NYSE	HXL	Tue, Feb 12, 2002	2.81	2.89	2.80	2.80
2449	NYSE	HXL	Mon, Feb 11, 2002	2.68	2.81	2.65	2.81
2448	NYSE	HXL	Fri, Feb 8, 2002	2.46	2.69	2.44	2.69
2447	NYSE	HXL	Thu, Feb 7, 2002	2.31	2.47	2.31	2.46
2446	NYSE	HXL	Wed, Feb 6, 2002	2.42	2.44	2.36	2.36
2445	NYSE	HXL	Tue, Feb 5, 2002	2.36	2.55	2.36	2.44
2444	NYSE	HXL	Mon, Feb 4, 2002	2.45	2.50	2.35	2.36
2443	NYSE	HXL	Fri, Feb 1, 2002	2.50	2.52	2.40	2.45
2442	NYSE	HXL	Thu, Jan 31, 2002	2.49	2.49	2.44	2.47
2441	NYSE	HXL	Wed, Jan 30, 2002	2.40	2.49	2.35	2.42
2440	NYSE	HXL	Tue, Jan 29, 2002	2.55	2.55	2.32	2.34
2439	NYSE	HXL	Mon, Jan 28, 2002	2.38	2.55	2.37	2.50
2438	NYSE	HXL	Fri, Jan 25, 2002	2.45	2.55	2.25	2.30
2437	NYSE	HXL	Thu, Jan 24, 2002	2.25	2.38	2.15	2.38
2436	NYSE	HXL	Wed, Jan 23, 2002	2.26	2.26	2.20	2.25
2435	NYSE	HXL	Tue, Jan 22, 2002	2.40	2.40	2.25	2.25
2434	NYSE	HXL	Fri, Jan 18, 2002	2.25	2.45	2.25	2.30
2433	NYSE	HXL	Thu, Jan 17, 2002	2.25	2.28	2.20	2.25
2432	NYSE	HXL	Wed, Jan 16, 2002	2.15	2.27	2.14	2.20
2431	NYSE	HXL	Tue, Jan 15, 2002	2.25	2.38	2.16	2.18
2430	NYSE	HXL	Mon, Jan 14, 2002	2.68	2.84	2.20	2.25
2429	NYSE	HXL	Fri, Jan 11, 2002	2.79	2.80	2.65	2.65
2428	NYSE	HXL	Thu, Jan 10, 2002	2.75	2.85	2.70	2.74
2427	NYSE	HXL	Wed, Jan 9, 2002	2.80	2.93	2.75	2.75
2426	NYSE	HXL	Tue, Jan 8, 2002	2.95	2.95	2.50	2.76
2425	NYSE	HXL	Mon, Jan 7, 2002	3.00	3.13	2.80	2.85
2424	NYSE	HXL	Fri, Jan 4, 2002	2.85	3.09	2.85	3.00
2423	NYSE	HXL	Thu, Jan 3, 2002	3.05	3.18	2.85	2.85
2422	NYSE	HXL	Wed, Jan 2, 2002	3.07	3.11	2.94	3.00
2421	NYSE	HXL	Mon, Dec 31, 2001	3.10	3.15	2.96	3.08
2420	NYSE	HXL	Fri, Dec 28, 2001	3.10	3.25	2.94	3.12
2419	NYSE	HXL	Thu, Dec 27, 2001	2.80	3.14	2.80	3.12
2418	NYSE	HXL	Wed, Dec 26, 2001	3.01	3.10	2.76	2.83
2417	NYSE	HXL	Mon, Dec 24, 2001	2.95	2.96	2.90	2.91
2416	NYSE	HXL	Fri, Dec 21, 2001	2.85	3.02	2.80	3.00
2415	NYSE	HXL	Thu, Dec 20, 2001	2.92	3.40	2.68	2.75
2414	NYSE	HXL	Wed, Dec 19, 2001	2.59	2.85	2.59	2.83
2413	NYSE	HXL	Tue, Dec 18, 2001	2.63	2.70	2.42	2.55
2412	NYSE	HXL	Mon, Dec 17, 2001	2.18	2.68	2.18	2.62
2411	NYSE	HXL	Fri, Dec 14, 2001	2.23	2.25	2.15	2.20
2410	NYSE	HXL	Thu, Dec 13, 2001	2.25	2.25	2.14	2.19
2409	NYSE	HXL	Wed, Dec 12, 2001	2.23	2.30	2.19	2.26
2408	NYSE	HXL	Tue, Dec 11, 2001	2.25	2.30	2.09	2.24
2407	NYSE	HXL	Mon, Dec 10, 2001	2.40	2.40	2.24	2.27
2406	NYSE	HXL	Fri, Dec 7, 2001	2.32	2.38	2.32	2.32
2405	NYSE	HXL	Thu, Dec 6, 2001	2.34	2.40	2.30	2.33
2404	NYSE	HXL	Wed, Dec 5, 2001	2.20	2.37	2.18	2.29
2403	NYSE	HXL	Tue, Dec 4, 2001	2.44	2.45	1.98	2.15
2402	NYSE	HXL	Mon, Dec 3, 2001	2.50	2.57	2.42	2.42
2401	NYSE	HXL	Fri, Nov 30, 2001	2.77	2.77	2.45	2.58
2400	NYSE	HXL	Thu, Nov 29, 2001	2.62	2.78	2.50	2.77
2399	NYSE	HXL	Wed, Nov 28, 2001	2.72	2.72	2.50	2.60
2398	NYSE	HXL	Tue, Nov 27, 2001	2.73	2.74	2.71	2.72
2397	NYSE	HXL	Mon, Nov 26, 2001	2.65	2.75	2.65	2.74
2396	NYSE	HXL	Fri, Nov 23, 2001	2.35	2.62	2.35	2.60
2395	NYSE	HXL	Wed, Nov 21, 2001	2.40	2.55	2.35	2.35
2394	NYSE	HXL	Tue, Nov 20, 2001	2.50	2.56	2.30	2.35
2393	NYSE	HXL	Mon, Nov 19, 2001	2.85	2.85	2.45	2.49
2392	NYSE	HXL	Fri, Nov 16, 2001	3.01	3.02	2.80	2.86
2391	NYSE	HXL	Thu, Nov 15, 2001	2.96	3.03	2.90	3.01
2390	NYSE	HXL	Wed, Nov 14, 2001	3.00	3.00	2.90	2.95
2389	NYSE	HXL	Tue, Nov 13, 2001	3.02	3.05	2.70	2.92
2388	NYSE	HXL	Mon, Nov 12, 2001	3.10	3.10	3.01	3.01
2387	NYSE	HXL	Fri, Nov 9, 2001	3.14	3.14	3.09	3.10
2386	NYSE	HXL	Thu, Nov 8, 2001	3.20	3.20	3.09	3.10
2385	NYSE	HXL	Wed, Nov 7, 2001	3.40	3.44	3.15	3.24
2384	NYSE	HXL	Tue, Nov 6, 2001	3.50	3.50	3.30	3.35
2383	NYSE	HXL	Mon, Nov 5, 2001	3.50	3.54	3.45	3.50
2382	NYSE	HXL	Fri, Nov 2, 2001	3.54	3.55	3.46	3.49
2381	NYSE	HXL	Thu, Nov 1, 2001	3.43	3.58	3.43	3.55
2380	NYSE	HXL	Wed, Oct 31, 2001	3.50	3.55	3.40	3.43
2379	NYSE	HXL	Tue, Oct 30, 2001	3.35	3.50	3.20	3.44
2378	NYSE	HXL	Mon, Oct 29, 2001	3.74	3.74	3.33	3.33
2377	NYSE	HXL	Fri, Oct 26, 2001	3.40	3.74	3.35	3.70
2376	NYSE	HXL	Thu, Oct 25, 2001	3.40	3.50	3.40	3.50
2375	NYSE	HXL	Wed, Oct 24, 2001	3.44	3.50	3.40	3.44
2374	NYSE	HXL	Tue, Oct 23, 2001	3.22	3.49	3.00	3.44
2373	NYSE	HXL	Mon, Oct 22, 2001	3.23	3.28	3.15	3.22
2372	NYSE	HXL	Fri, Oct 19, 2001	3.22	3.24	3.18	3.23
2371	NYSE	HXL	Thu, Oct 18, 2001	3.18	3.23	3.16	3.22
2370	NYSE	HXL	Wed, Oct 17, 2001	3.30	3.30	3.18	3.20
2369	NYSE	HXL	Tue, Oct 16, 2001	3.41	3.41	3.16	3.32
2368	NYSE	HXL	Mon, Oct 15, 2001	3.62	3.62	3.40	3.41
2367	NYSE	HXL	Fri, Oct 12, 2001	3.72	3.72	3.62	3.62
2366	NYSE	HXL	Thu, Oct 11, 2001	3.40	3.74	3.40	3.66
2365	NYSE	HXL	Wed, Oct 10, 2001	3.48	3.48	3.35	3.37
2364	NYSE	HXL	Tue, Oct 9, 2001	3.66	3.66	3.47	3.48
2363	NYSE	HXL	Mon, Oct 8, 2001	3.74	3.74	3.65	3.65
2362	NYSE	HXL	Fri, Oct 5, 2001	3.90	3.90	3.72	3.74
2361	NYSE	HXL	Thu, Oct 4, 2001	3.68	3.75	3.60	3.75
2360	NYSE	HXL	Wed, Oct 3, 2001	3.70	3.71	3.60	3.61
2359	NYSE	HXL	Tue, Oct 2, 2001	3.75	3.75	3.70	3.70
2358	NYSE	HXL	Mon, Oct 1, 2001	4.05	4.06	3.75	3.75
2357	NYSE	HXL	Fri, Sep 28, 2001	4.00	4.10	4.00	4.00
2356	NYSE	HXL	Thu, Sep 27, 2001	4.19	4.20	3.96	4.00
2355	NYSE	HXL	Wed, Sep 26, 2001	4.25	4.40	4.18	4.19
2354	NYSE	HXL	Tue, Sep 25, 2001	4.50	4.52	4.25	4.30
2353	NYSE	HXL	Mon, Sep 24, 2001	4.50	4.50	4.40	4.47
2352	NYSE	HXL	Fri, Sep 21, 2001	4.84	4.84	4.36	4.45
2351	NYSE	HXL	Thu, Sep 20, 2001	6.07	6.07	4.80	4.84
2350	NYSE	HXL	Wed, Sep 19, 2001	6.70	6.70	6.00	6.16
2349	NYSE	HXL	Tue, Sep 18, 2001	7.05	7.05	6.60	6.68
2348	NYSE	HXL	Mon, Sep 17, 2001	7.95	7.95	6.90	6.95
2347	NYSE	HXL	Mon, Sep 10, 2001	8.02	8.03	7.90	7.95
2346	NYSE	HXL	Fri, Sep 7, 2001	8.05	8.06	7.98	7.99
2345	NYSE	HXL	Thu, Sep 6, 2001	7.95	8.15	7.87	8.08
2344	NYSE	HXL	Wed, Sep 5, 2001	8.11	8.11	7.82	7.99
2343	NYSE	HXL	Tue, Sep 4, 2001	8.25	8.25	8.10	8.10
2342	NYSE	HXL	Fri, Aug 31, 2001	8.35	8.35	8.27	8.31
2341	NYSE	HXL	Thu, Aug 30, 2001	8.38	8.39	8.31	8.39
2340	NYSE	HXL	Wed, Aug 29, 2001	8.53	8.55	8.25	8.40
2339	NYSE	HXL	Tue, Aug 28, 2001	8.50	8.53	8.44	8.48
2338	NYSE	HXL	Mon, Aug 27, 2001	8.48	8.55	8.48	8.53
2337	NYSE	HXL	Fri, Aug 24, 2001	8.40	8.45	8.35	8.45
2336	NYSE	HXL	Thu, Aug 23, 2001	8.25	8.42	8.25	8.40
2335	NYSE	HXL	Wed, Aug 22, 2001	8.41	8.41	8.15	8.26
2334	NYSE	HXL	Tue, Aug 21, 2001	8.30	8.50	8.30	8.40
2333	NYSE	HXL	Mon, Aug 20, 2001	8.55	8.59	8.25	8.31
2332	NYSE	HXL	Fri, Aug 17, 2001	8.48	8.54	8.42	8.50
2331	NYSE	HXL	Thu, Aug 16, 2001	8.34	8.42	8.25	8.42
2330	NYSE	HXL	Wed, Aug 15, 2001	8.15	8.32	8.15	8.32
2329	NYSE	HXL	Tue, Aug 14, 2001	8.18	8.25	8.15	8.20
2328	NYSE	HXL	Mon, Aug 13, 2001	8.17	8.24	8.15	8.20
2327	NYSE	HXL	Fri, Aug 10, 2001	8.12	8.17	8.11	8.17
2326	NYSE	HXL	Thu, Aug 9, 2001	8.05	8.17	8.05	8.17
2325	NYSE	HXL	Wed, Aug 8, 2001	8.21	8.28	8.05	8.05
2324	NYSE	HXL	Tue, Aug 7, 2001	8.18	8.21	8.04	8.18
2323	NYSE	HXL	Mon, Aug 6, 2001	7.94	8.16	7.94	8.13
2322	NYSE	HXL	Fri, Aug 3, 2001	8.05	8.05	7.80	7.95
2321	NYSE	HXL	Thu, Aug 2, 2001	7.54	7.99	7.40	7.97
2320	NYSE	HXL	Wed, Aug 1, 2001	7.40	7.56	7.25	7.50
2319	NYSE	HXL	Tue, Jul 31, 2001	7.90	7.90	7.15	7.43
2318	NYSE	HXL	Mon, Jul 30, 2001	8.98	8.98	7.85	7.85
2317	NYSE	HXL	Fri, Jul 27, 2001	9.20	9.28	8.93	8.93
2316	NYSE	HXL	Thu, Jul 26, 2001	9.90	9.90	9.20	9.25
2315	NYSE	HXL	Wed, Jul 25, 2001	10.05	10.06	9.90	9.92
2314	NYSE	HXL	Tue, Jul 24, 2001	10.51	10.52	10.01	10.08
2313	NYSE	HXL	Mon, Jul 23, 2001	11.05	11.10	10.50	10.50
2312	NYSE	HXL	Fri, Jul 20, 2001	11.25	11.46	11.00	11.00
2311	NYSE	HXL	Thu, Jul 19, 2001	11.55	11.68	11.20	11.47
2310	NYSE	HXL	Wed, Jul 18, 2001	11.70	11.84	11.60	11.65
2309	NYSE	HXL	Tue, Jul 17, 2001	11.49	11.70	11.40	11.70
2308	NYSE	HXL	Mon, Jul 16, 2001	11.40	11.53	11.40	11.49
2307	NYSE	HXL	Fri, Jul 13, 2001	11.46	11.49	11.41	11.43
2306	NYSE	HXL	Thu, Jul 12, 2001	11.48	11.50	11.40	11.50
2305	NYSE	HXL	Wed, Jul 11, 2001	11.47	11.53	11.35	11.48
2304	NYSE	HXL	Tue, Jul 10, 2001	11.65	11.68	11.45	11.47
2303	NYSE	HXL	Mon, Jul 9, 2001	11.95	11.95	11.60	11.68
2302	NYSE	HXL	Fri, Jul 6, 2001	12.10	12.15	11.96	11.99
2301	NYSE	HXL	Thu, Jul 5, 2001	11.65	12.20	11.61	12.20
2300	NYSE	HXL	Tue, Jul 3, 2001	11.75	11.75	11.60	11.62
2299	NYSE	HXL	Mon, Jul 2, 2001	12.65	12.69	11.85	11.85
2298	NYSE	HXL	Fri, Jun 29, 2001	11.65	12.99	11.55	12.75
2297	NYSE	HXL	Thu, Jun 28, 2001	11.55	11.65	11.35	11.60
2296	NYSE	HXL	Wed, Jun 27, 2001	11.65	11.70	11.50	11.51
2295	NYSE	HXL	Tue, Jun 26, 2001	11.55	11.80	11.39	11.70
2294	NYSE	HXL	Mon, Jun 25, 2001	11.65	11.65	11.25	11.58
2293	NYSE	HXL	Fri, Jun 22, 2001	11.27	11.70	11.20	11.70
2292	NYSE	HXL	Thu, Jun 21, 2001	11.40	11.45	11.18	11.28
2291	NYSE	HXL	Wed, Jun 20, 2001	11.35	11.49	11.15	11.35
2290	NYSE	HXL	Tue, Jun 19, 2001	11.50	11.60	11.40	11.40
2289	NYSE	HXL	Mon, Jun 18, 2001	11.65	11.66	11.35	11.40
2288	NYSE	HXL	Fri, Jun 15, 2001	11.90	11.92	11.65	11.70
2287	NYSE	HXL	Thu, Jun 14, 2001	12.15	12.15	11.88	11.92
2286	NYSE	HXL	Wed, Jun 13, 2001	11.68	11.75	11.63	11.70
2285	NYSE	HXL	Tue, Jun 12, 2001	11.55	11.74	11.50	11.68
2284	NYSE	HXL	Mon, Jun 11, 2001	11.15	11.75	11.15	11.50
2283	NYSE	HXL	Fri, Jun 8, 2001	11.10	11.15	11.10	11.15
2282	NYSE	HXL	Thu, Jun 7, 2001	11.30	11.30	11.10	11.12
2281	NYSE	HXL	Wed, Jun 6, 2001	11.86	11.86	11.23	11.35
2280	NYSE	HXL	Tue, Jun 5, 2001	12.10	12.10	11.84	11.85
2279	NYSE	HXL	Mon, Jun 4, 2001	11.10	12.15	11.10	12.07
2278	NYSE	HXL	Fri, Jun 1, 2001	10.65	11.05	10.65	11.00
2277	NYSE	HXL	Thu, May 31, 2001	10.40	10.90	10.40	10.60
2276	NYSE	HXL	Wed, May 30, 2001	10.25	10.42	10.15	10.40
2275	NYSE	HXL	Tue, May 29, 2001	10.20	10.29	10.10	10.25
2274	NYSE	HXL	Fri, May 25, 2001	10.27	10.45	10.11	10.12
2273	NYSE	HXL	Thu, May 24, 2001	10.20	10.35	10.10	10.31
2272	NYSE	HXL	Wed, May 23, 2001	10.20	10.26	10.10	10.10
2271	NYSE	HXL	Tue, May 22, 2001	10.00	10.75	9.92	10.30
2270	NYSE	HXL	Mon, May 21, 2001	10.00	10.25	9.86	10.03
2269	NYSE	HXL	Fri, May 18, 2001	9.80	10.00	9.80	9.98
2268	NYSE	HXL	Thu, May 17, 2001	9.55	9.95	9.55	9.85
2267	NYSE	HXL	Wed, May 16, 2001	9.50	9.60	9.45	9.50
2266	NYSE	HXL	Tue, May 15, 2001	9.40	9.47	9.35	9.44
2265	NYSE	HXL	Mon, May 14, 2001	9.30	9.40	9.30	9.38
2264	NYSE	HXL	Fri, May 11, 2001	9.40	9.47	9.25	9.25
2263	NYSE	HXL	Thu, May 10, 2001	9.45	9.55	9.40	9.40
2262	NYSE	HXL	Wed, May 9, 2001	9.35	9.45	9.30	9.45
2261	NYSE	HXL	Tue, May 8, 2001	9.50	9.50	9.35	9.37
2260	NYSE	HXL	Mon, May 7, 2001	9.45	9.70	9.45	9.48
2259	NYSE	HXL	Fri, May 4, 2001	9.50	9.51	9.40	9.48
2258	NYSE	HXL	Thu, May 3, 2001	9.70	9.70	9.58	9.58
2257	NYSE	HXL	Wed, May 2, 2001	9.85	9.89	9.68	9.70
2256	NYSE	HXL	Tue, May 1, 2001	9.18	9.90	9.18	9.90
2255	NYSE	HXL	Mon, Apr 30, 2001	9.17	9.55	9.06	9.28
2254	NYSE	HXL	Fri, Apr 27, 2001	9.48	9.50	9.00	9.18
2253	NYSE	HXL	Thu, Apr 26, 2001	9.49	9.50	9.45	9.45
2252	NYSE	HXL	Wed, Apr 25, 2001	9.20	9.55	9.15	9.50
2251	NYSE	HXL	Tue, Apr 24, 2001	9.08	9.30	9.05	9.15
2250	NYSE	HXL	Mon, Apr 23, 2001	9.12	9.20	9.08	9.10
2249	NYSE	HXL	Fri, Apr 20, 2001	9.85	9.85	9.20	9.22
2248	NYSE	HXL	Thu, Apr 19, 2001	10.20	10.20	9.88	9.95
2247	NYSE	HXL	Wed, Apr 18, 2001	9.49	10.15	9.47	10.15
2246	NYSE	HXL	Tue, Apr 17, 2001	9.35	9.50	9.35	9.42
2245	NYSE	HXL	Mon, Apr 16, 2001	9.35	9.41	9.30	9.41
2244	NYSE	HXL	Thu, Apr 12, 2001	9.55	9.58	9.30	9.30
2243	NYSE	HXL	Wed, Apr 11, 2001	9.40	9.47	9.40	9.47
2242	NYSE	HXL	Tue, Apr 10, 2001	9.15	9.56	9.05	9.44
2241	NYSE	HXL	Mon, Apr 9, 2001	9.20	9.25	8.90	9.15
2240	NYSE	HXL	Fri, Apr 6, 2001	9.50	9.50	9.10	9.15
2239	NYSE	HXL	Thu, Apr 5, 2001	9.50	9.60	9.48	9.60
2238	NYSE	HXL	Wed, Apr 4, 2001	9.43	9.55	9.15	9.50
2237	NYSE	HXL	Tue, Apr 3, 2001	9.90	9.90	9.40	9.43
2236	NYSE	HXL	Mon, Apr 2, 2001	9.85	9.95	9.80	9.90
2235	NYSE	HXL	Fri, Mar 30, 2001	9.55	9.95	9.45	9.95
2234	NYSE	HXL	Thu, Mar 29, 2001	9.45	9.90	9.40	9.65
2233	NYSE	HXL	Wed, Mar 28, 2001	9.70	9.75	9.40	9.45
2232	NYSE	HXL	Tue, Mar 27, 2001	9.79	9.80	9.20	9.75
2231	NYSE	HXL	Mon, Mar 26, 2001	9.26	10.20	9.26	9.89
2230	NYSE	HXL	Fri, Mar 23, 2001	8.80	9.31	8.80	9.24
2229	NYSE	HXL	Thu, Mar 22, 2001	9.00	9.50	8.76	8.90
2228	NYSE	HXL	Wed, Mar 21, 2001	10.10	10.15	9.10	9.10
2227	NYSE	HXL	Tue, Mar 20, 2001	10.07	10.35	10.00	10.20
2226	NYSE	HXL	Mon, Mar 19, 2001	10.45	10.45	9.40	10.08
2225	NYSE	HXL	Fri, Mar 16, 2001	10.70	10.80	10.52	10.55
2224	NYSE	HXL	Thu, Mar 15, 2001	10.75	10.85	10.70	10.85
2223	NYSE	HXL	Wed, Mar 14, 2001	11.23	11.23	10.75	10.75
2222	NYSE	HXL	Tue, Mar 13, 2001	10.45	11.25	10.45	11.23
2221	NYSE	HXL	Mon, Mar 12, 2001	10.90	10.90	10.55	10.55
2220	NYSE	HXL	Fri, Mar 9, 2001	10.86	10.98	10.81	10.95
2219	NYSE	HXL	Thu, Mar 8, 2001	11.00	11.05	10.80	10.88
2218	NYSE	HXL	Wed, Mar 7, 2001	11.04	11.08	10.95	10.95
2217	NYSE	HXL	Tue, Mar 6, 2001	10.75	11.05	10.75	11.05
2216	NYSE	HXL	Mon, Mar 5, 2001	10.79	11.05	10.70	10.70
2215	NYSE	HXL	Fri, Mar 2, 2001	10.45	10.80	10.45	10.79
2214	NYSE	HXL	Thu, Mar 1, 2001	11.08	11.08	10.48	10.55
2213	NYSE	HXL	Wed, Feb 28, 2001	10.97	11.05	10.95	10.98
2212	NYSE	HXL	Tue, Feb 27, 2001	11.05	11.25	10.90	10.97
2211	NYSE	HXL	Mon, Feb 26, 2001	11.05	11.20	11.00	11.12
2210	NYSE	HXL	Fri, Feb 23, 2001	10.95	11.09	10.85	11.08
2209	NYSE	HXL	Thu, Feb 22, 2001	11.10	11.15	10.95	11.00
2208	NYSE	HXL	Wed, Feb 21, 2001	10.90	11.15	10.85	11.10
2207	NYSE	HXL	Tue, Feb 20, 2001	11.35	11.50	10.85	10.97
2206	NYSE	HXL	Fri, Feb 16, 2001	11.42	11.45	11.35	11.35
2205	NYSE	HXL	Thu, Feb 15, 2001	11.70	11.85	11.40	11.44
2204	NYSE	HXL	Wed, Feb 14, 2001	11.62	11.85	11.50	11.78
2203	NYSE	HXL	Tue, Feb 13, 2001	11.00	11.75	11.00	11.60
2202	NYSE	HXL	Mon, Feb 12, 2001	10.69	11.05	10.50	11.05
2201	NYSE	HXL	Fri, Feb 9, 2001	11.40	11.40	10.30	10.79
2200	NYSE	HXL	Thu, Feb 8, 2001	11.70	11.70	11.40	11.45
2199	NYSE	HXL	Wed, Feb 7, 2001	11.90	11.90	11.68	11.71
2198	NYSE	HXL	Tue, Feb 6, 2001	11.90	12.00	11.90	12.00
2197	NYSE	HXL	Mon, Feb 5, 2001	11.55	12.00	11.52	11.80
2196	NYSE	HXL	Fri, Feb 2, 2001	11.95	12.25	11.50	11.50
2195	NYSE	HXL	Thu, Feb 1, 2001	11.70	12.40	11.70	11.85
2194	NYSE	HXL	Wed, Jan 31, 2001	10.95	12.00	10.95	11.70
2193	NYSE	HXL	Tue, Jan 30, 2001	10.60	10.95	10.60	10.66
2192	NYSE	HXL	Mon, Jan 29, 2001	10.72	10.72	10.25	10.55
2191	NYSE	HXL	Fri, Jan 26, 2001	10.19	10.63	10.19	10.63
2190	NYSE	HXL	Thu, Jan 25, 2001	10.44	10.50	10.13	10.13
2189	NYSE	HXL	Wed, Jan 24, 2001	10.88	10.88	10.50	10.56
2188	NYSE	HXL	Tue, Jan 23, 2001	10.44	11.63	10.44	10.88
2187	NYSE	HXL	Mon, Jan 22, 2001	10.00	10.50	10.00	10.44
2186	NYSE	HXL	Fri, Jan 19, 2001	9.69	10.00	9.69	9.88
2185	NYSE	HXL	Thu, Jan 18, 2001	9.13	9.81	9.13	9.75
2184	NYSE	HXL	Wed, Jan 17, 2001	9.00	9.13	9.00	9.13
2183	NYSE	HXL	Tue, Jan 16, 2001	9.00	9.06	8.94	9.06
2182	NYSE	HXL	Fri, Jan 12, 2001	9.00	9.00	8.94	9.00
2181	NYSE	HXL	Thu, Jan 11, 2001	8.88	9.06	8.88	9.00
2180	NYSE	HXL	Wed, Jan 10, 2001	8.94	8.94	8.81	8.94
2179	NYSE	HXL	Tue, Jan 9, 2001	9.00	9.00	8.88	8.94
2178	NYSE	HXL	Mon, Jan 8, 2001	9.00	9.00	8.88	8.94
2177	NYSE	HXL	Fri, Jan 5, 2001	9.13	9.19	8.94	9.00
2176	NYSE	HXL	Thu, Jan 4, 2001	9.19	9.25	9.13	9.19
2175	NYSE	HXL	Wed, Jan 3, 2001	9.00	9.31	8.88	9.31
2174	NYSE	HXL	Tue, Jan 2, 2001	9.00	9.06	8.94	9.00
2173	NYSE	HXL	Fri, Dec 29, 2000	9.44	9.63	8.88	8.94
2172	NYSE	HXL	Thu, Dec 28, 2000	9.00	9.38	8.94	9.38
2171	NYSE	HXL	Wed, Dec 27, 2000	9.31	9.31	9.06	9.13
2170	NYSE	HXL	Tue, Dec 26, 2000	9.31	9.50	9.25	9.31
2169	NYSE	HXL	Fri, Dec 22, 2000	9.13	9.31	9.00	9.25
2168	NYSE	HXL	Thu, Dec 21, 2000	9.75	9.75	9.13	9.19
2167	NYSE	HXL	Wed, Dec 20, 2000	9.31	9.75	9.25	9.75
2166	NYSE	HXL	Tue, Dec 19, 2000	10.00	10.00	8.75	9.31
2165	NYSE	HXL	Mon, Dec 18, 2000	9.94	10.00	9.94	10.00
2164	NYSE	HXL	Fri, Dec 15, 2000	10.06	10.06	9.94	10.00
2163	NYSE	HXL	Thu, Dec 14, 2000	10.06	10.13	10.00	10.06
2162	NYSE	HXL	Wed, Dec 13, 2000	10.00	10.06	9.94	9.94
2161	NYSE	HXL	Tue, Dec 12, 2000	10.00	10.13	9.94	10.00
2160	NYSE	HXL	Mon, Dec 11, 2000	10.38	10.38	10.00	10.00
2159	NYSE	HXL	Fri, Dec 8, 2000	10.00	10.00	9.94	10.00
2158	NYSE	HXL	Thu, Dec 7, 2000	10.06	10.06	9.94	9.94
2157	NYSE	HXL	Wed, Dec 6, 2000	10.00	10.19	9.94	10.19
2156	NYSE	HXL	Tue, Dec 5, 2000	9.75	10.00	9.75	10.00
2155	NYSE	HXL	Mon, Dec 4, 2000	9.75	9.81	9.69	9.69
2154	NYSE	HXL	Fri, Dec 1, 2000	9.38	9.75	9.38	9.75
2153	NYSE	HXL	Thu, Nov 30, 2000	10.13	10.13	9.31	9.31
2152	NYSE	HXL	Wed, Nov 29, 2000	10.88	10.88	10.25	10.25
2151	NYSE	HXL	Tue, Nov 28, 2000	11.00	11.00	10.88	10.88
2150	NYSE	HXL	Mon, Nov 27, 2000	11.13	11.13	11.00	11.00
2149	NYSE	HXL	Fri, Nov 24, 2000	11.00	11.06	11.00	11.00
2148	NYSE	HXL	Wed, Nov 22, 2000	11.13	11.25	10.94	11.00
2147	NYSE	HXL	Tue, Nov 21, 2000	11.38	11.38	11.19	11.19
2146	NYSE	HXL	Mon, Nov 20, 2000	11.25	11.38	11.13	11.38
2145	NYSE	HXL	Fri, Nov 17, 2000	11.00	11.13	11.00	11.13
2144	NYSE	HXL	Thu, Nov 16, 2000	11.00	11.06	10.88	11.00
2143	NYSE	HXL	Wed, Nov 15, 2000	10.94	11.13	10.94	11.06
2142	NYSE	HXL	Tue, Nov 14, 2000	11.00	11.06	10.94	11.06
2141	NYSE	HXL	Mon, Nov 13, 2000	10.69	11.00	10.63	10.94
2140	NYSE	HXL	Fri, Nov 10, 2000	11.00	11.00	10.75	10.75
2139	NYSE	HXL	Thu, Nov 9, 2000	10.88	11.00	10.88	11.00
2138	NYSE	HXL	Wed, Nov 8, 2000	10.88	11.00	10.81	11.00
2137	NYSE	HXL	Tue, Nov 7, 2000	10.81	10.88	10.75	10.88
2136	NYSE	HXL	Mon, Nov 6, 2000	10.75	10.75	10.50	10.69
2135	NYSE	HXL	Fri, Nov 3, 2000	10.88	10.88	10.69	10.69
2134	NYSE	HXL	Thu, Nov 2, 2000	10.69	10.94	10.69	10.94
2133	NYSE	HXL	Wed, Nov 1, 2000	10.81	10.88	10.44	10.69
2132	NYSE	HXL	Tue, Oct 31, 2000	10.31	10.94	10.25	10.94
2131	NYSE	HXL	Mon, Oct 30, 2000	10.19	10.31	9.88	10.25
2130	NYSE	HXL	Fri, Oct 27, 2000	9.63	10.38	9.63	10.31
2129	NYSE	HXL	Thu, Oct 26, 2000	9.44	9.63	9.44	9.56
2128	NYSE	HXL	Wed, Oct 25, 2000	9.75	9.75	9.44	9.56
2127	NYSE	HXL	Tue, Oct 24, 2000	9.06	9.63	9.00	9.63
2126	NYSE	HXL	Mon, Oct 23, 2000	8.69	9.50	8.56	9.00
2125	NYSE	HXL	Fri, Oct 20, 2000	10.63	10.63	9.63	9.63
2124	NYSE	HXL	Thu, Oct 19, 2000	11.25	11.25	10.31	10.63
2123	NYSE	HXL	Wed, Oct 18, 2000	11.75	11.75	11.00	11.31
2122	NYSE	HXL	Tue, Oct 17, 2000	12.38	12.44	12.25	12.25
2121	NYSE	HXL	Mon, Oct 16, 2000	12.44	12.69	12.25	12.50
2120	NYSE	HXL	Fri, Oct 13, 2000	12.44	12.63	12.25	12.50
2119	NYSE	HXL	Thu, Oct 12, 2000	13.13	13.13	12.44	12.56
2118	NYSE	HXL	Wed, Oct 11, 2000	13.13	13.13	12.81	13.13
2117	NYSE	HXL	Tue, Oct 10, 2000	13.00	13.38	13.00	13.19
2116	NYSE	HXL	Mon, Oct 9, 2000	13.19	13.25	12.69	13.00
2115	NYSE	HXL	Fri, Oct 6, 2000	12.63	13.25	12.56	13.19
2114	NYSE	HXL	Thu, Oct 5, 2000	12.69	12.75	12.50	12.50
2113	NYSE	HXL	Wed, Oct 4, 2000	12.75	12.81	12.75	12.75
2112	NYSE	HXL	Tue, Oct 3, 2000	13.25	13.25	12.75	12.75
2111	NYSE	HXL	Mon, Oct 2, 2000	13.44	13.56	13.13	13.19
2110	NYSE	HXL	Fri, Sep 29, 2000	13.00	13.88	13.00	13.38
2109	NYSE	HXL	Thu, Sep 28, 2000	12.19	13.00	12.19	12.69
2108	NYSE	HXL	Wed, Sep 27, 2000	11.81	12.31	11.81	12.25
2107	NYSE	HXL	Tue, Sep 26, 2000	13.38	13.50	11.13	11.88
2106	NYSE	HXL	Mon, Sep 25, 2000	13.50	13.50	13.38	13.38
2105	NYSE	HXL	Fri, Sep 22, 2000	13.25	13.38	13.19	13.38
2104	NYSE	HXL	Thu, Sep 21, 2000	13.38	13.38	13.06	13.31
2103	NYSE	HXL	Wed, Sep 20, 2000	13.44	13.44	13.00	13.31
2102	NYSE	HXL	Tue, Sep 19, 2000	13.31	13.94	13.31	13.44
2101	NYSE	HXL	Mon, Sep 18, 2000	13.94	13.94	12.81	13.25
2100	NYSE	HXL	Fri, Sep 15, 2000	14.00	14.00	13.81	14.00
2099	NYSE	HXL	Thu, Sep 14, 2000	13.75	14.06	13.75	14.00
2098	NYSE	HXL	Wed, Sep 13, 2000	14.13	14.13	13.75	13.75
2097	NYSE	HXL	Tue, Sep 12, 2000	14.81	14.81	14.13	14.25
2096	NYSE	HXL	Mon, Sep 11, 2000	15.06	15.31	14.88	14.88
2095	NYSE	HXL	Fri, Sep 8, 2000	15.13	15.44	15.00	15.13
2094	NYSE	HXL	Thu, Sep 7, 2000	14.06	15.00	14.06	15.00
2093	NYSE	HXL	Wed, Sep 6, 2000	13.63	14.00	13.56	14.00
2092	NYSE	HXL	Tue, Sep 5, 2000	13.75	13.75	13.50	13.69
2091	NYSE	HXL	Fri, Sep 1, 2000	13.88	13.94	13.81	13.88
2090	NYSE	HXL	Thu, Aug 31, 2000	13.69	13.94	13.63	13.81
2089	NYSE	HXL	Wed, Aug 30, 2000	13.69	13.75	13.63	13.75
2088	NYSE	HXL	Tue, Aug 29, 2000	13.81	13.88	13.69	13.81
2087	NYSE	HXL	Mon, Aug 28, 2000	13.88	14.00	13.88	13.88
2086	NYSE	HXL	Fri, Aug 25, 2000	14.00	14.13	13.88	13.88
2085	NYSE	HXL	Thu, Aug 24, 2000	14.00	14.13	13.56	14.13
2084	NYSE	HXL	Wed, Aug 23, 2000	14.63	14.63	14.06	14.13
2083	NYSE	HXL	Tue, Aug 22, 2000	14.00	14.63	14.00	14.63
2082	NYSE	HXL	Mon, Aug 21, 2000	13.56	14.00	13.50	13.94
2081	NYSE	HXL	Fri, Aug 18, 2000	13.56	13.75	13.44	13.69
2080	NYSE	HXL	Thu, Aug 17, 2000	13.44	13.75	13.44	13.69
2079	NYSE	HXL	Wed, Aug 16, 2000	13.56	13.63	13.38	13.56
2078	NYSE	HXL	Tue, Aug 15, 2000	13.69	13.75	13.63	13.63
2077	NYSE	HXL	Mon, Aug 14, 2000	13.81	13.81	13.63	13.81
2076	NYSE	HXL	Fri, Aug 11, 2000	14.00	14.13	13.88	13.94
2075	NYSE	HXL	Thu, Aug 10, 2000	14.00	14.06	14.00	14.00
2074	NYSE	HXL	Wed, Aug 9, 2000	14.44	14.50	14.00	14.13
2073	NYSE	HXL	Tue, Aug 8, 2000	14.06	14.63	14.06	14.56
2072	NYSE	HXL	Mon, Aug 7, 2000	13.69	14.19	13.69	14.00
2071	NYSE	HXL	Fri, Aug 4, 2000	13.69	13.81	13.44	13.81
2070	NYSE	HXL	Thu, Aug 3, 2000	13.75	13.81	13.69	13.75
2069	NYSE	HXL	Wed, Aug 2, 2000	14.00	14.00	13.63	13.81
2068	NYSE	HXL	Tue, Aug 1, 2000	14.25	14.25	13.75	14.06
2067	NYSE	HXL	Mon, Jul 31, 2000	13.19	14.75	13.19	14.31
2066	NYSE	HXL	Fri, Jul 28, 2000	13.19	13.25	13.06	13.19
2065	NYSE	HXL	Thu, Jul 27, 2000	13.13	13.25	12.88	13.25
2064	NYSE	HXL	Wed, Jul 26, 2000	13.38	13.50	13.19	13.25
2063	NYSE	HXL	Tue, Jul 25, 2000	12.56	13.75	12.50	13.75
2062	NYSE	HXL	Mon, Jul 24, 2000	12.31	12.50	11.88	12.50
2061	NYSE	HXL	Fri, Jul 21, 2000	12.44	12.50	12.19	12.19
2060	NYSE	HXL	Thu, Jul 20, 2000	11.75	12.50	11.75	12.44
2059	NYSE	HXL	Wed, Jul 19, 2000	10.31	11.88	10.25	11.75
2058	NYSE	HXL	Tue, Jul 18, 2000	10.00	10.19	9.94	10.19
2057	NYSE	HXL	Mon, Jul 17, 2000	9.69	10.06	9.69	9.94
2056	NYSE	HXL	Fri, Jul 14, 2000	9.94	9.94	9.56	9.81
2055	NYSE	HXL	Thu, Jul 13, 2000	10.25	10.31	9.88	9.94
2054	NYSE	HXL	Wed, Jul 12, 2000	10.00	10.38	10.00	10.38
2053	NYSE	HXL	Tue, Jul 11, 2000	9.75	10.06	9.56	10.06
2052	NYSE	HXL	Mon, Jul 10, 2000	9.75	9.88	9.75	9.88
2051	NYSE	HXL	Fri, Jul 7, 2000	9.56	10.13	9.50	9.75
2050	NYSE	HXL	Thu, Jul 6, 2000	9.44	9.56	9.38	9.56
2049	NYSE	HXL	Wed, Jul 5, 2000	9.63	9.63	9.38	9.50
2048	NYSE	HXL	Mon, Jul 3, 2000	9.50	9.63	9.50	9.63
2047	NYSE	HXL	Fri, Jun 30, 2000	8.81	9.94	8.75	9.50
2046	NYSE	HXL	Thu, Jun 29, 2000	8.31	8.94	8.25	8.81
2045	NYSE	HXL	Wed, Jun 28, 2000	8.25	8.31	8.19	8.31
2044	NYSE	HXL	Tue, Jun 27, 2000	8.44	8.56	8.38	8.38
2043	NYSE	HXL	Mon, Jun 26, 2000	8.69	8.69	8.50	8.56
2042	NYSE	HXL	Fri, Jun 23, 2000	8.63	8.69	8.56	8.69
2041	NYSE	HXL	Thu, Jun 22, 2000	8.81	8.81	8.69	8.75
2040	NYSE	HXL	Wed, Jun 21, 2000	8.75	8.81	8.63	8.75
2039	NYSE	HXL	Tue, Jun 20, 2000	8.63	8.81	8.63	8.75
2038	NYSE	HXL	Mon, Jun 19, 2000	8.50	8.69	8.50	8.69
2037	NYSE	HXL	Fri, Jun 16, 2000	8.38	8.56	8.38	8.50
2036	NYSE	HXL	Thu, Jun 15, 2000	8.25	8.50	8.25	8.50
2035	NYSE	HXL	Wed, Jun 14, 2000	8.25	8.44	8.19	8.38
2034	NYSE	HXL	Tue, Jun 13, 2000	7.88	8.44	7.88	8.25
2033	NYSE	HXL	Mon, Jun 12, 2000	8.19	8.19	8.00	8.00
2032	NYSE	HXL	Fri, Jun 9, 2000	8.31	8.31	8.19	8.25
2031	NYSE	HXL	Thu, Jun 8, 2000	8.13	8.38	8.13	8.25
2030	NYSE	HXL	Wed, Jun 7, 2000	8.38	8.38	8.13	8.19
2029	NYSE	HXL	Tue, Jun 6, 2000	8.13	8.38	8.13	8.38
2028	NYSE	HXL	Mon, Jun 5, 2000	8.13	8.31	8.13	8.19
2027	NYSE	HXL	Fri, Jun 2, 2000	8.19	8.31	8.06	8.25
2026	NYSE	HXL	Thu, Jun 1, 2000	7.75	7.94	7.72	7.94
2025	NYSE	HXL	Wed, May 31, 2000	7.56	7.94	7.56	7.75
2024	NYSE	HXL	Tue, May 30, 2000	7.50	7.56	7.50	7.50
2023	NYSE	HXL	Fri, May 26, 2000	7.50	7.50	7.38	7.38
2022	NYSE	HXL	Thu, May 25, 2000	7.38	7.50	7.31	7.50
2021	NYSE	HXL	Wed, May 24, 2000	7.63	7.63	7.44	7.50
2020	NYSE	HXL	Tue, May 23, 2000	7.69	7.75	7.63	7.63
2019	NYSE	HXL	Mon, May 22, 2000	7.88	7.88	7.63	7.69
2018	NYSE	HXL	Fri, May 19, 2000	7.88	7.94	7.81	7.88
2017	NYSE	HXL	Thu, May 18, 2000	8.31	8.31	7.94	8.00
2016	NYSE	HXL	Wed, May 17, 2000	8.44	8.50	8.31	8.38
2015	NYSE	HXL	Tue, May 16, 2000	8.00	8.56	8.00	8.50
2014	NYSE	HXL	Mon, May 15, 2000	8.00	8.13	7.63	7.88
2013	NYSE	HXL	Fri, May 12, 2000	8.19	8.31	8.06	8.06
2012	NYSE	HXL	Thu, May 11, 2000	8.19	8.31	8.19	8.19
2011	NYSE	HXL	Wed, May 10, 2000	8.38	8.38	8.13	8.31
2010	NYSE	HXL	Tue, May 9, 2000	8.63	8.63	8.38	8.38
2009	NYSE	HXL	Mon, May 8, 2000	8.63	8.69	8.56	8.63
2008	NYSE	HXL	Fri, May 5, 2000	8.38	8.69	8.38	8.63
2007	NYSE	HXL	Thu, May 4, 2000	7.88	8.44	7.88	8.44
2006	NYSE	HXL	Wed, May 3, 2000	7.88	8.06	7.81	7.88
2005	NYSE	HXL	Tue, May 2, 2000	8.19	8.19	7.63	7.88
2004	NYSE	HXL	Mon, May 1, 2000	8.44	8.44	8.25	8.31
2003	NYSE	HXL	Fri, Apr 28, 2000	8.63	8.63	8.38	8.50
2002	NYSE	HXL	Thu, Apr 27, 2000	8.63	8.63	8.38	8.56
2001	NYSE	HXL	Wed, Apr 26, 2000	8.69	8.75	8.50	8.75
2000	NYSE	HXL	Tue, Apr 25, 2000	8.56	8.75	8.50	8.75
1999	NYSE	HXL	Mon, Apr 24, 2000	7.88	8.75	7.88	8.69
1998	NYSE	HXL	Thu, Apr 20, 2000	7.13	7.88	6.94	7.88
1997	NYSE	HXL	Wed, Apr 19, 2000	5.81	6.81	5.75	6.81
1996	NYSE	HXL	Tue, Apr 18, 2000	5.50	5.69	5.31	5.63
1995	NYSE	HXL	Mon, Apr 17, 2000	5.44	5.69	5.44	5.50
1994	NYSE	HXL	Fri, Apr 14, 2000	5.81	5.81	5.50	5.56
1993	NYSE	HXL	Thu, Apr 13, 2000	5.75	5.81	5.75	5.75
1992	NYSE	HXL	Wed, Apr 12, 2000	5.63	5.81	5.63	5.75
1991	NYSE	HXL	Tue, Apr 11, 2000	5.63	5.69	5.50	5.56
1990	NYSE	HXL	Mon, Apr 10, 2000	5.63	5.81	5.56	5.69
1989	NYSE	HXL	Fri, Apr 7, 2000	5.75	6.00	5.69	5.69
1988	NYSE	HXL	Thu, Apr 6, 2000	5.88	5.94	5.75	5.75
1987	NYSE	HXL	Wed, Apr 5, 2000	5.31	5.94	5.25	5.94
1986	NYSE	HXL	Tue, Apr 4, 2000	5.44	5.88	5.19	5.38
1985	NYSE	HXL	Mon, Apr 3, 2000	5.00	5.75	5.00	5.50
1984	NYSE	HXL	Fri, Mar 31, 2000	4.94	5.00	4.88	5.00
1983	NYSE	HXL	Thu, Mar 30, 2000	4.94	5.00	4.94	5.00
1982	NYSE	HXL	Wed, Mar 29, 2000	5.00	5.13	4.94	5.00
1981	NYSE	HXL	Tue, Mar 28, 2000	5.06	5.31	4.88	4.94
1980	NYSE	HXL	Mon, Mar 27, 2000	5.25	5.31	5.00	5.06
1979	NYSE	HXL	Fri, Mar 24, 2000	5.19	5.31	5.13	5.19
1978	NYSE	HXL	Thu, Mar 23, 2000	5.13	5.19	5.06	5.13
1977	NYSE	HXL	Wed, Mar 22, 2000	5.06	5.13	5.00	5.00
1976	NYSE	HXL	Tue, Mar 21, 2000	5.00	5.13	4.94	5.13
1975	NYSE	HXL	Mon, Mar 20, 2000	5.00	5.06	5.00	5.06
1974	NYSE	HXL	Fri, Mar 17, 2000	4.94	5.00	4.94	4.94
1973	NYSE	HXL	Thu, Mar 16, 2000	4.94	5.13	4.94	5.00
1972	NYSE	HXL	Wed, Mar 15, 2000	4.88	4.94	4.81	4.94
1971	NYSE	HXL	Tue, Mar 14, 2000	4.88	4.94	4.81	4.81
1970	NYSE	HXL	Mon, Mar 13, 2000	4.88	5.00	4.88	4.88
1969	NYSE	HXL	Fri, Mar 10, 2000	4.94	4.94	4.88	4.88
1968	NYSE	HXL	Thu, Mar 9, 2000	4.88	4.88	4.88	4.88
1967	NYSE	HXL	Wed, Mar 8, 2000	4.94	5.00	4.81	4.88
1966	NYSE	HXL	Tue, Mar 7, 2000	4.94	5.00	4.94	5.00
1965	NYSE	HXL	Mon, Mar 6, 2000	4.94	5.06	4.94	5.00
1964	NYSE	HXL	Fri, Mar 3, 2000	5.13	5.13	4.94	4.94
1963	NYSE	HXL	Thu, Mar 2, 2000	5.06	5.25	4.94	5.13
1962	NYSE	HXL	Wed, Mar 1, 2000	5.00	5.00	4.94	4.94
1961	NYSE	HXL	Tue, Feb 29, 2000	4.75	5.19	4.75	4.88
1960	NYSE	HXL	Mon, Feb 28, 2000	4.94	4.94	4.81	4.81
1959	NYSE	HXL	Fri, Feb 25, 2000	4.94	5.00	4.81	4.88
1958	NYSE	HXL	Thu, Feb 24, 2000	4.94	5.06	4.88	4.94
1957	NYSE	HXL	Wed, Feb 23, 2000	5.13	5.19	4.88	5.00
1956	NYSE	HXL	Tue, Feb 22, 2000	5.00	5.13	4.94	5.00
1955	NYSE	HXL	Fri, Feb 18, 2000	5.06	5.06	4.94	4.94
1954	NYSE	HXL	Thu, Feb 17, 2000	5.06	5.19	4.94	5.00
1953	NYSE	HXL	Wed, Feb 16, 2000	5.06	5.19	5.06	5.06
1952	NYSE	HXL	Tue, Feb 15, 2000	5.19	5.25	5.00	5.19
1951	NYSE	HXL	Mon, Feb 14, 2000	5.06	5.25	5.06	5.19
1950	NYSE	HXL	Fri, Feb 11, 2000	5.25	5.25	5.06	5.19
1949	NYSE	HXL	Thu, Feb 10, 2000	5.50	5.50	5.31	5.31
1948	NYSE	HXL	Wed, Feb 9, 2000	5.56	5.75	5.25	5.38
1947	NYSE	HXL	Tue, Feb 8, 2000	5.75	5.81	5.44	5.56
1946	NYSE	HXL	Mon, Feb 7, 2000	5.75	5.88	5.69	5.75
1945	NYSE	HXL	Fri, Feb 4, 2000	5.44	5.69	5.44	5.69
1944	NYSE	HXL	Thu, Feb 3, 2000	5.25	5.69	5.19	5.50
1943	NYSE	HXL	Wed, Feb 2, 2000	5.25	5.25	5.00	5.25
1942	NYSE	HXL	Tue, Feb 1, 2000	5.38	5.44	5.25	5.25
1941	NYSE	HXL	Mon, Jan 31, 2000	5.44	5.44	5.19	5.25
1940	NYSE	HXL	Fri, Jan 28, 2000	5.56	5.56	5.38	5.38
1939	NYSE	HXL	Thu, Jan 27, 2000	5.56	5.63	5.50	5.50
1938	NYSE	HXL	Wed, Jan 26, 2000	5.44	5.56	5.38	5.50
1937	NYSE	HXL	Tue, Jan 25, 2000	5.94	5.94	5.44	5.44
1936	NYSE	HXL	Mon, Jan 24, 2000	6.06	6.13	5.88	6.06
1935	NYSE	HXL	Fri, Jan 21, 2000	5.88	6.00	5.88	5.94
1934	NYSE	HXL	Thu, Jan 20, 2000	5.88	6.00	5.75	5.81
1933	NYSE	HXL	Wed, Jan 19, 2000	5.94	5.94	5.75	5.88
1932	NYSE	HXL	Tue, Jan 18, 2000	6.13	6.25	6.06	6.13
1931	NYSE	HXL	Fri, Jan 14, 2000	5.75	6.25	5.75	6.13
1930	NYSE	HXL	Thu, Jan 13, 2000	5.75	5.75	5.63	5.69
1929	NYSE	HXL	Wed, Jan 12, 2000	5.75	5.88	5.63	5.81
1928	NYSE	HXL	Tue, Jan 11, 2000	5.81	5.94	5.75	5.81
1927	NYSE	HXL	Mon, Jan 10, 2000	5.94	5.94	5.63	5.81
1926	NYSE	HXL	Fri, Jan 7, 2000	5.88	5.94	5.81	5.81
1925	NYSE	HXL	Thu, Jan 6, 2000	5.63	5.94	5.63	5.88
1924	NYSE	HXL	Wed, Jan 5, 2000	5.13	5.69	5.13	5.63
1923	NYSE	HXL	Tue, Jan 4, 2000	5.38	5.38	5.25	5.25
1922	NYSE	HXL	Mon, Jan 3, 2000	5.56	5.56	5.19	5.50
1921	NYSE	HXL	Fri, Dec 31, 1999	5.13	5.56	5.13	5.56
1920	NYSE	HXL	Thu, Dec 30, 1999	5.19	5.31	5.13	5.13
1919	NYSE	HXL	Wed, Dec 29, 1999	4.94	5.13	4.94	5.06
1918	NYSE	HXL	Tue, Dec 28, 1999	5.06	5.19	5.00	5.06
1917	NYSE	HXL	Mon, Dec 27, 1999	5.19	5.19	4.81	5.00
1916	NYSE	HXL	Thu, Dec 23, 1999	5.38	5.38	5.19	5.25
1915	NYSE	HXL	Wed, Dec 22, 1999	5.63	5.81	5.50	5.50
1914	NYSE	HXL	Tue, Dec 21, 1999	5.56	5.63	5.56	5.63
1913	NYSE	HXL	Mon, Dec 20, 1999	5.63	5.69	5.50	5.56
1912	NYSE	HXL	Fri, Dec 17, 1999	5.56	5.81	5.50	5.69
1911	NYSE	HXL	Thu, Dec 16, 1999	5.50	5.56	5.50	5.50
1910	NYSE	HXL	Wed, Dec 15, 1999	5.44	5.56	5.44	5.50
1909	NYSE	HXL	Tue, Dec 14, 1999	5.44	5.50	5.38	5.44
1908	NYSE	HXL	Mon, Dec 13, 1999	5.44	5.50	5.38	5.44
1907	NYSE	HXL	Fri, Dec 10, 1999	5.38	5.50	5.38	5.50
1906	NYSE	HXL	Thu, Dec 9, 1999	5.50	5.56	5.38	5.50
1905	NYSE	HXL	Wed, Dec 8, 1999	5.56	5.56	5.50	5.50
1904	NYSE	HXL	Tue, Dec 7, 1999	5.63	5.63	5.50	5.50
1903	NYSE	HXL	Mon, Dec 6, 1999	5.63	5.69	5.56	5.56
1902	NYSE	HXL	Fri, Dec 3, 1999	5.69	5.75	5.63	5.69
1901	NYSE	HXL	Thu, Dec 2, 1999	5.75	5.81	5.69	5.75
1900	NYSE	HXL	Wed, Dec 1, 1999	5.81	5.81	5.75	5.75
1899	NYSE	HXL	Tue, Nov 30, 1999	5.81	5.94	5.81	5.94
1898	NYSE	HXL	Mon, Nov 29, 1999	5.94	5.94	5.75	5.94
1897	NYSE	HXL	Fri, Nov 26, 1999	5.81	5.94	5.81	5.88
1896	NYSE	HXL	Wed, Nov 24, 1999	5.69	5.94	5.69	5.94
1895	NYSE	HXL	Tue, Nov 23, 1999	5.44	5.81	5.44	5.75
1894	NYSE	HXL	Mon, Nov 22, 1999	5.50	5.56	5.44	5.44
1893	NYSE	HXL	Fri, Nov 19, 1999	5.50	5.56	5.44	5.44
1892	NYSE	HXL	Thu, Nov 18, 1999	5.56	5.56	5.50	5.56
1891	NYSE	HXL	Wed, Nov 17, 1999	5.56	5.63	5.50	5.56
1890	NYSE	HXL	Tue, Nov 16, 1999	5.56	5.63	5.56	5.63
1889	NYSE	HXL	Mon, Nov 15, 1999	5.50	5.63	5.50	5.63
1888	NYSE	HXL	Fri, Nov 12, 1999	5.50	5.63	5.50	5.63
1887	NYSE	HXL	Thu, Nov 11, 1999	5.56	5.63	5.56	5.56
1886	NYSE	HXL	Wed, Nov 10, 1999	5.56	5.75	5.56	5.63
1885	NYSE	HXL	Tue, Nov 9, 1999	5.56	5.63	5.50	5.63
1884	NYSE	HXL	Mon, Nov 8, 1999	5.56	5.63	5.56	5.56
1883	NYSE	HXL	Fri, Nov 5, 1999	5.50	5.69	5.50	5.56
1882	NYSE	HXL	Thu, Nov 4, 1999	5.38	5.56	5.38	5.50
1881	NYSE	HXL	Wed, Nov 3, 1999	5.50	5.50	5.38	5.38
1880	NYSE	HXL	Tue, Nov 2, 1999	5.50	5.50	5.31	5.38
1879	NYSE	HXL	Mon, Nov 1, 1999	5.38	5.50	5.38	5.44
1878	NYSE	HXL	Fri, Oct 29, 1999	5.44	5.50	5.38	5.38
1877	NYSE	HXL	Thu, Oct 28, 1999	5.50	5.63	5.44	5.50
1876	NYSE	HXL	Wed, Oct 27, 1999	5.56	5.69	5.44	5.56
1875	NYSE	HXL	Tue, Oct 26, 1999	5.56	5.75	5.56	5.56
1874	NYSE	HXL	Mon, Oct 25, 1999	5.44	5.56	5.44	5.56
1873	NYSE	HXL	Fri, Oct 22, 1999	5.69	5.94	5.38	5.38
1872	NYSE	HXL	Thu, Oct 21, 1999	5.19	5.63	5.19	5.56
1871	NYSE	HXL	Wed, Oct 20, 1999	5.06	5.38	4.94	5.31
1870	NYSE	HXL	Tue, Oct 19, 1999	5.44	5.44	5.06	5.06
1869	NYSE	HXL	Mon, Oct 18, 1999	5.44	5.63	5.31	5.44
1868	NYSE	HXL	Fri, Oct 15, 1999	5.69	5.75	5.63	5.69
1867	NYSE	HXL	Thu, Oct 14, 1999	5.75	5.81	5.56	5.69
1866	NYSE	HXL	Wed, Oct 13, 1999	5.75	5.81	5.75	5.81
1865	NYSE	HXL	Tue, Oct 12, 1999	5.88	5.88	5.75	5.75
1864	NYSE	HXL	Mon, Oct 11, 1999	6.13	6.13	5.63	5.75
1863	NYSE	HXL	Fri, Oct 8, 1999	5.88	6.13	5.88	6.06
1862	NYSE	HXL	Thu, Oct 7, 1999	6.00	6.13	5.63	5.81
1861	NYSE	HXL	Wed, Oct 6, 1999	5.94	6.00	5.81	5.88
1860	NYSE	HXL	Tue, Oct 5, 1999	5.88	6.00	5.81	5.81
1859	NYSE	HXL	Mon, Oct 4, 1999	5.94	6.00	5.81	5.88
1858	NYSE	HXL	Fri, Oct 1, 1999	5.81	5.88	5.75	5.81
1857	NYSE	HXL	Thu, Sep 30, 1999	5.94	5.94	5.69	5.81
1856	NYSE	HXL	Wed, Sep 29, 1999	6.00	6.06	5.63	5.94
1855	NYSE	HXL	Tue, Sep 28, 1999	7.06	7.13	5.56	6.13
1854	NYSE	HXL	Mon, Sep 27, 1999	7.38	7.38	7.25	7.31
1853	NYSE	HXL	Fri, Sep 24, 1999	7.38	7.44	7.31	7.44
1852	NYSE	HXL	Thu, Sep 23, 1999	7.50	7.56	7.38	7.44
1851	NYSE	HXL	Wed, Sep 22, 1999	7.63	7.63	7.44	7.44
1850	NYSE	HXL	Tue, Sep 21, 1999	7.88	7.88	7.69	7.75
1849	NYSE	HXL	Mon, Sep 20, 1999	8.00	8.06	7.81	7.88
1848	NYSE	HXL	Fri, Sep 17, 1999	7.94	8.13	7.94	8.06
1847	NYSE	HXL	Thu, Sep 16, 1999	8.06	8.06	7.94	7.94
1846	NYSE	HXL	Wed, Sep 15, 1999	8.00	8.13	7.94	8.13
1845	NYSE	HXL	Tue, Sep 14, 1999	8.00	8.06	8.00	8.06
1844	NYSE	HXL	Mon, Sep 13, 1999	8.19	8.19	8.00	8.06
1843	NYSE	HXL	Fri, Sep 10, 1999	8.13	8.19	8.06	8.13
1842	NYSE	HXL	Thu, Sep 9, 1999	8.56	8.56	8.13	8.13
1841	NYSE	HXL	Wed, Sep 8, 1999	8.13	8.63	8.13	8.50
1840	NYSE	HXL	Tue, Sep 7, 1999	8.19	8.31	8.00	8.25
1839	NYSE	HXL	Fri, Sep 3, 1999	8.13	8.19	8.00	8.19
1838	NYSE	HXL	Thu, Sep 2, 1999	8.31	8.31	8.00	8.13
1837	NYSE	HXL	Wed, Sep 1, 1999	8.38	8.56	8.31	8.44
1836	NYSE	HXL	Tue, Aug 31, 1999	8.38	8.44	8.38	8.38
1835	NYSE	HXL	Mon, Aug 30, 1999	8.50	8.50	8.38	8.38
1834	NYSE	HXL	Fri, Aug 27, 1999	8.50	8.63	8.44	8.44
1833	NYSE	HXL	Thu, Aug 26, 1999	8.50	8.50	8.50	8.50
1832	NYSE	HXL	Wed, Aug 25, 1999	8.63	8.63	8.50	8.56
1831	NYSE	HXL	Tue, Aug 24, 1999	8.44	8.75	8.38	8.69
1830	NYSE	HXL	Mon, Aug 23, 1999	8.44	8.50	8.38	8.50
1829	NYSE	HXL	Fri, Aug 20, 1999	8.31	8.50	8.31	8.44
1828	NYSE	HXL	Thu, Aug 19, 1999	8.25	8.25	8.19	8.25
1827	NYSE	HXL	Wed, Aug 18, 1999	8.19	8.19	8.13	8.19
1826	NYSE	HXL	Tue, Aug 17, 1999	8.19	8.25	8.19	8.25
1825	NYSE	HXL	Mon, Aug 16, 1999	8.31	8.38	8.19	8.25
1824	NYSE	HXL	Fri, Aug 13, 1999	8.31	8.56	8.25	8.56
1823	NYSE	HXL	Thu, Aug 12, 1999	8.25	8.31	8.19	8.25
1822	NYSE	HXL	Wed, Aug 11, 1999	8.31	8.31	8.25	8.31
1821	NYSE	HXL	Tue, Aug 10, 1999	8.38	8.38	8.25	8.31
1820	NYSE	HXL	Mon, Aug 9, 1999	8.38	8.50	8.31	8.31
1819	NYSE	HXL	Fri, Aug 6, 1999	8.38	8.38	8.25	8.31
1818	NYSE	HXL	Thu, Aug 5, 1999	8.44	8.44	8.06	8.44
1817	NYSE	HXL	Wed, Aug 4, 1999	8.44	8.44	8.38	8.38
1816	NYSE	HXL	Tue, Aug 3, 1999	8.50	8.50	8.38	8.44
1815	NYSE	HXL	Mon, Aug 2, 1999	8.63	8.69	8.44	8.56
1814	NYSE	HXL	Fri, Jul 30, 1999	8.69	8.75	8.50	8.50
1813	NYSE	HXL	Thu, Jul 29, 1999	8.69	8.69	8.50	8.63
1812	NYSE	HXL	Wed, Jul 28, 1999	8.81	8.81	8.56	8.56
1811	NYSE	HXL	Tue, Jul 27, 1999	8.81	8.94	8.81	8.88
1810	NYSE	HXL	Mon, Jul 26, 1999	8.75	8.88	8.69	8.88
1809	NYSE	HXL	Fri, Jul 23, 1999	8.75	8.75	8.69	8.69
1808	NYSE	HXL	Thu, Jul 22, 1999	8.94	8.94	8.75	8.81
1807	NYSE	HXL	Wed, Jul 21, 1999	9.00	9.06	8.94	9.00
1806	NYSE	HXL	Tue, Jul 20, 1999	9.00	9.06	9.00	9.06
1805	NYSE	HXL	Mon, Jul 19, 1999	9.06	9.13	9.06	9.06
1804	NYSE	HXL	Fri, Jul 16, 1999	9.06	9.13	9.00	9.13
1803	NYSE	HXL	Thu, Jul 15, 1999	8.69	9.13	8.69	9.06
1802	NYSE	HXL	Wed, Jul 14, 1999	8.56	8.75	8.56	8.75
1801	NYSE	HXL	Tue, Jul 13, 1999	8.50	8.81	8.44	8.63
1800	NYSE	HXL	Mon, Jul 12, 1999	8.75	8.75	8.38	8.44
1799	NYSE	HXL	Fri, Jul 9, 1999	8.56	8.94	8.56	8.88
1798	NYSE	HXL	Thu, Jul 8, 1999	8.38	8.69	8.38	8.63
1797	NYSE	HXL	Wed, Jul 7, 1999	8.56	8.63	8.38	8.38
1796	NYSE	HXL	Tue, Jul 6, 1999	8.63	8.75	8.56	8.56
1795	NYSE	HXL	Fri, Jul 2, 1999	8.94	8.94	8.69	8.69
1794	NYSE	HXL	Thu, Jul 1, 1999	10.13	10.13	8.88	9.06
1793	NYSE	HXL	Wed, Jun 30, 1999	10.00	10.25	10.00	10.13
1792	NYSE	HXL	Tue, Jun 29, 1999	10.13	10.19	10.00	10.00
1791	NYSE	HXL	Mon, Jun 28, 1999	10.19	10.19	10.06	10.19
1790	NYSE	HXL	Fri, Jun 25, 1999	10.00	10.13	9.94	10.06
1789	NYSE	HXL	Thu, Jun 24, 1999	10.00	10.06	10.00	10.00
1788	NYSE	HXL	Wed, Jun 23, 1999	10.19	10.19	10.00	10.06
1787	NYSE	HXL	Tue, Jun 22, 1999	10.13	10.19	10.13	10.19
1786	NYSE	HXL	Mon, Jun 21, 1999	10.19	10.19	10.00	10.19
1785	NYSE	HXL	Fri, Jun 18, 1999	10.13	10.19	10.06	10.13
1784	NYSE	HXL	Thu, Jun 17, 1999	10.13	10.19	10.00	10.13
1783	NYSE	HXL	Wed, Jun 16, 1999	10.06	10.13	10.00	10.06
1782	NYSE	HXL	Tue, Jun 15, 1999	10.00	10.00	9.94	10.00
1781	NYSE	HXL	Mon, Jun 14, 1999	10.25	10.25	9.88	9.94
1780	NYSE	HXL	Fri, Jun 11, 1999	10.38	10.38	10.31	10.31
1779	NYSE	HXL	Thu, Jun 10, 1999	10.31	10.31	10.19	10.25
1778	NYSE	HXL	Wed, Jun 9, 1999	10.31	10.31	10.25	10.31
1777	NYSE	HXL	Tue, Jun 8, 1999	10.63	10.63	10.19	10.31
1776	NYSE	HXL	Mon, Jun 7, 1999	10.69	10.69	10.56	10.63
1775	NYSE	HXL	Fri, Jun 4, 1999	10.63	10.63	10.50	10.56
1774	NYSE	HXL	Thu, Jun 3, 1999	10.56	10.69	10.56	10.63
1773	NYSE	HXL	Wed, Jun 2, 1999	10.38	10.75	10.06	10.56
1772	NYSE	HXL	Tue, Jun 1, 1999	10.56	10.69	10.38	10.50
1771	NYSE	HXL	Fri, May 28, 1999	10.63	10.75	10.56	10.69
1770	NYSE	HXL	Thu, May 27, 1999	10.63	10.69	10.50	10.50
1769	NYSE	HXL	Wed, May 26, 1999	10.75	10.81	10.56	10.56
1768	NYSE	HXL	Tue, May 25, 1999	10.81	10.81	10.63	10.81
1767	NYSE	HXL	Mon, May 24, 1999	11.31	11.44	10.81	10.88
1766	NYSE	HXL	Fri, May 21, 1999	11.44	11.44	11.13	11.38
1765	NYSE	HXL	Thu, May 20, 1999	11.31	11.38	11.13	11.31
1764	NYSE	HXL	Wed, May 19, 1999	10.44	11.38	10.44	11.25
1763	NYSE	HXL	Tue, May 18, 1999	9.50	10.50	9.38	10.50
1762	NYSE	HXL	Mon, May 17, 1999	9.69	9.81	9.44	9.44
1761	NYSE	HXL	Fri, May 14, 1999	9.88	9.88	9.63	9.69
1760	NYSE	HXL	Thu, May 13, 1999	10.63	10.69	9.81	9.94
1759	NYSE	HXL	Wed, May 12, 1999	10.56	10.63	10.56	10.63
1758	NYSE	HXL	Tue, May 11, 1999	10.63	10.69	10.50	10.50
1757	NYSE	HXL	Mon, May 10, 1999	10.69	10.69	10.56	10.63
1756	NYSE	HXL	Fri, May 7, 1999	10.75	10.94	10.75	10.81
1755	NYSE	HXL	Thu, May 6, 1999	10.50	10.94	10.50	10.75
1754	NYSE	HXL	Wed, May 5, 1999	10.25	10.63	10.00	10.63
1753	NYSE	HXL	Tue, May 4, 1999	9.00	10.56	9.00	10.25
1752	NYSE	HXL	Mon, May 3, 1999	8.94	9.00	8.75	8.94
1751	NYSE	HXL	Fri, Apr 30, 1999	8.81	8.94	8.50	8.88
1750	NYSE	HXL	Thu, Apr 29, 1999	8.81	8.88	8.69	8.81
1749	NYSE	HXL	Wed, Apr 28, 1999	8.81	8.88	8.63	8.88
1748	NYSE	HXL	Tue, Apr 27, 1999	8.75	8.88	8.63	8.81
1747	NYSE	HXL	Mon, Apr 26, 1999	8.63	8.94	8.63	8.81
1746	NYSE	HXL	Fri, Apr 23, 1999	8.50	8.63	8.25	8.63
1745	NYSE	HXL	Thu, Apr 22, 1999	8.94	8.94	8.25	8.63
1744	NYSE	HXL	Wed, Apr 21, 1999	8.75	8.94	8.38	8.88
1743	NYSE	HXL	Tue, Apr 20, 1999	8.50	9.00	8.44	8.75
1742	NYSE	HXL	Mon, Apr 19, 1999	8.63	8.94	8.56	8.56
1741	NYSE	HXL	Fri, Apr 16, 1999	8.75	8.94	8.25	8.56
1740	NYSE	HXL	Thu, Apr 15, 1999	8.13	8.75	8.13	8.69
1739	NYSE	HXL	Wed, Apr 14, 1999	7.69	8.19	7.69	8.13
1738	NYSE	HXL	Tue, Apr 13, 1999	7.69	7.94	7.56	7.63
1737	NYSE	HXL	Mon, Apr 12, 1999	7.50	8.00	7.44	7.69
1736	NYSE	HXL	Fri, Apr 9, 1999	7.13	7.50	7.06	7.44
1735	NYSE	HXL	Thu, Apr 8, 1999	7.13	7.19	7.00	7.13
1734	NYSE	HXL	Wed, Apr 7, 1999	6.94	7.38	6.94	7.13
1733	NYSE	HXL	Tue, Apr 6, 1999	7.06	7.06	6.75	6.94
1732	NYSE	HXL	Mon, Apr 5, 1999	7.13	7.19	7.13	7.13
1731	NYSE	HXL	Thu, Apr 1, 1999	7.06	7.19	7.06	7.13
1730	NYSE	HXL	Wed, Mar 31, 1999	7.00	7.38	7.00	7.25
1729	NYSE	HXL	Tue, Mar 30, 1999	6.63	6.94	6.44	6.88
1728	NYSE	HXL	Mon, Mar 29, 1999	6.63	6.69	6.50	6.63
1727	NYSE	HXL	Fri, Mar 26, 1999	6.94	6.94	6.00	6.50
1726	NYSE	HXL	Thu, Mar 25, 1999	7.00	7.06	6.94	7.00
1725	NYSE	HXL	Wed, Mar 24, 1999	7.13	7.13	6.88	7.00
1724	NYSE	HXL	Tue, Mar 23, 1999	7.69	7.69	6.50	7.13
1723	NYSE	HXL	Mon, Mar 22, 1999	7.50	7.81	7.50	7.69
1722	NYSE	HXL	Fri, Mar 19, 1999	7.50	7.69	7.50	7.56
1721	NYSE	HXL	Thu, Mar 18, 1999	7.31	7.63	7.31	7.56
1720	NYSE	HXL	Wed, Mar 17, 1999	7.44	7.50	7.06	7.44
1719	NYSE	HXL	Tue, Mar 16, 1999	7.44	7.44	7.13	7.31
1718	NYSE	HXL	Mon, Mar 15, 1999	7.38	7.38	7.13	7.31
1717	NYSE	HXL	Fri, Mar 12, 1999	7.25	7.31	7.06	7.13
1716	NYSE	HXL	Thu, Mar 11, 1999	7.13	7.31	7.13	7.13
1715	NYSE	HXL	Wed, Mar 10, 1999	7.63	7.63	7.25	7.38
1714	NYSE	HXL	Tue, Mar 9, 1999	7.81	7.81	7.25	7.63
1713	NYSE	HXL	Mon, Mar 8, 1999	7.81	7.81	7.50	7.75
1712	NYSE	HXL	Fri, Mar 5, 1999	7.94	7.94	7.69	7.81
1711	NYSE	HXL	Thu, Mar 4, 1999	8.31	8.38	7.81	7.81
1710	NYSE	HXL	Wed, Mar 3, 1999	8.31	8.31	8.06	8.19
1709	NYSE	HXL	Tue, Mar 2, 1999	8.38	8.38	8.19	8.31
1708	NYSE	HXL	Mon, Mar 1, 1999	8.50	8.50	8.25	8.38
1707	NYSE	HXL	Fri, Feb 26, 1999	8.31	8.63	8.25	8.44
1706	NYSE	HXL	Thu, Feb 25, 1999	8.38	8.44	8.25	8.38
1705	NYSE	HXL	Wed, Feb 24, 1999	8.00	8.44	8.00	8.44
1704	NYSE	HXL	Tue, Feb 23, 1999	8.06	8.19	7.94	8.13
1703	NYSE	HXL	Mon, Feb 22, 1999	8.00	8.31	8.00	8.00
1702	NYSE	HXL	Fri, Feb 19, 1999	7.75	7.94	7.63	7.94
1701	NYSE	HXL	Thu, Feb 18, 1999	8.06	8.06	7.75	7.88
1700	NYSE	HXL	Wed, Feb 17, 1999	8.25	8.25	7.94	7.94
1699	NYSE	HXL	Tue, Feb 16, 1999	8.44	8.50	8.25	8.25
1698	NYSE	HXL	Fri, Feb 12, 1999	8.63	8.69	8.31	8.31
1697	NYSE	HXL	Thu, Feb 11, 1999	8.63	8.75	8.56	8.63
1696	NYSE	HXL	Wed, Feb 10, 1999	8.94	8.94	8.63	8.63
1695	NYSE	HXL	Tue, Feb 9, 1999	9.00	9.13	8.63	8.88
1694	NYSE	HXL	Mon, Feb 8, 1999	9.06	9.13	9.00	9.00
1693	NYSE	HXL	Fri, Feb 5, 1999	9.13	9.19	9.00	9.06
1692	NYSE	HXL	Thu, Feb 4, 1999	9.00	9.13	9.00	9.13
1691	NYSE	HXL	Wed, Feb 3, 1999	9.31	9.31	9.00	9.06
1690	NYSE	HXL	Tue, Feb 2, 1999	9.13	9.25	9.13	9.25
1689	NYSE	HXL	Mon, Feb 1, 1999	9.13	9.38	9.13	9.31
1688	NYSE	HXL	Fri, Jan 29, 1999	9.00	9.25	9.00	9.25
1687	NYSE	HXL	Thu, Jan 28, 1999	9.06	9.16	9.00	9.00
1686	NYSE	HXL	Wed, Jan 27, 1999	9.25	9.25	9.13	9.13
1685	NYSE	HXL	Tue, Jan 26, 1999	9.56	9.56	9.25	9.25
1684	NYSE	HXL	Mon, Jan 25, 1999	9.50	9.63	9.50	9.50
1683	NYSE	HXL	Fri, Jan 22, 1999	8.88	9.50	8.88	9.50
1682	NYSE	HXL	Thu, Jan 21, 1999	8.69	9.06	8.69	9.00
1681	NYSE	HXL	Wed, Jan 20, 1999	8.81	8.88	8.69	8.75
1680	NYSE	HXL	Tue, Jan 19, 1999	8.81	8.81	8.63	8.69
1679	NYSE	HXL	Fri, Jan 15, 1999	8.75	8.81	8.50	8.69
1678	NYSE	HXL	Thu, Jan 14, 1999	8.88	8.88	8.69	8.69
1677	NYSE	HXL	Wed, Jan 13, 1999	8.88	8.88	8.50	8.81
1676	NYSE	HXL	Tue, Jan 12, 1999	8.94	9.06	8.88	9.00
1675	NYSE	HXL	Mon, Jan 11, 1999	9.13	9.13	8.88	8.88
1674	NYSE	HXL	Fri, Jan 8, 1999	9.13	9.19	9.00	9.00
1673	NYSE	HXL	Thu, Jan 7, 1999	9.06	9.06	8.81	9.06
1672	NYSE	HXL	Wed, Jan 6, 1999	8.50	9.19	8.50	9.06
1671	NYSE	HXL	Tue, Jan 5, 1999	8.25	8.44	8.19	8.44
1670	NYSE	HXL	Mon, Jan 4, 1999	8.50	8.75	8.06	8.19
1669	NYSE	HXL	Thu, Dec 31, 1998	8.25	8.38	8.13	8.38
1668	NYSE	HXL	Wed, Dec 30, 1998	7.44	8.13	7.44	8.13
1667	NYSE	HXL	Tue, Dec 29, 1998	7.13	7.50	7.13	7.44
1666	NYSE	HXL	Mon, Dec 28, 1998	7.50	7.50	7.06	7.06
1665	NYSE	HXL	Thu, Dec 24, 1998	7.50	7.50	7.38	7.50
1664	NYSE	HXL	Wed, Dec 23, 1998	7.38	7.50	7.06	7.50
1663	NYSE	HXL	Tue, Dec 22, 1998	7.50	7.50	7.31	7.31
1662	NYSE	HXL	Mon, Dec 21, 1998	7.63	7.81	7.31	7.50
1661	NYSE	HXL	Fri, Dec 18, 1998	8.31	8.38	7.50	7.56
1660	NYSE	HXL	Thu, Dec 17, 1998	8.38	8.69	8.31	8.38
1659	NYSE	HXL	Wed, Dec 16, 1998	7.94	8.31	7.88	8.25
1658	NYSE	HXL	Tue, Dec 15, 1998	7.63	7.81	7.44	7.81
1657	NYSE	HXL	Mon, Dec 14, 1998	7.94	7.94	7.50	7.63
1656	NYSE	HXL	Fri, Dec 11, 1998	8.13	8.13	7.88	7.94
1655	NYSE	HXL	Thu, Dec 10, 1998	8.38	8.44	8.00	8.13
1654	NYSE	HXL	Wed, Dec 9, 1998	8.38	8.56	8.19	8.38
1653	NYSE	HXL	Tue, Dec 8, 1998	8.56	8.56	8.25	8.38
1652	NYSE	HXL	Mon, Dec 7, 1998	8.75	8.81	8.38	8.56
1651	NYSE	HXL	Fri, Dec 4, 1998	8.50	8.94	8.31	8.75
1650	NYSE	HXL	Thu, Dec 3, 1998	8.44	8.44	8.19	8.38
1649	NYSE	HXL	Wed, Dec 2, 1998	8.81	8.81	8.06	8.38
1648	NYSE	HXL	Tue, Dec 1, 1998	9.19	9.19	8.63	9.00
1647	NYSE	HXL	Mon, Nov 30, 1998	9.81	9.81	9.06	9.19
1646	NYSE	HXL	Fri, Nov 27, 1998	9.81	9.94	9.81	9.94
1645	NYSE	HXL	Wed, Nov 25, 1998	9.88	9.94	9.69	9.75
1644	NYSE	HXL	Tue, Nov 24, 1998	9.94	10.19	9.81	9.94
1643	NYSE	HXL	Mon, Nov 23, 1998	10.13	10.19	9.63	9.94
1642	NYSE	HXL	Fri, Nov 20, 1998	10.13	10.25	9.88	10.00
1641	NYSE	HXL	Thu, Nov 19, 1998	11.13	11.19	10.00	10.06
1640	NYSE	HXL	Wed, Nov 18, 1998	11.50	11.63	11.06	11.31
1639	NYSE	HXL	Tue, Nov 17, 1998	12.75	12.75	11.38	11.81
1638	NYSE	HXL	Mon, Nov 16, 1998	12.56	12.88	12.56	12.88
1637	NYSE	HXL	Fri, Nov 13, 1998	12.88	12.94	12.06	12.13
1636	NYSE	HXL	Thu, Nov 12, 1998	13.50	13.50	13.00	13.00
1635	NYSE	HXL	Wed, Nov 11, 1998	14.25	14.50	13.50	13.56
1634	NYSE	HXL	Tue, Nov 10, 1998	13.56	14.19	13.50	14.19
1633	NYSE	HXL	Mon, Nov 9, 1998	13.06	13.63	13.00	13.63
1632	NYSE	HXL	Fri, Nov 6, 1998	13.00	13.00	12.88	12.94
1631	NYSE	HXL	Thu, Nov 5, 1998	13.00	13.00	12.88	12.94
1630	NYSE	HXL	Wed, Nov 4, 1998	13.00	13.38	12.75	13.00
1629	NYSE	HXL	Tue, Nov 3, 1998	12.31	12.88	12.19	12.56
1628	NYSE	HXL	Mon, Nov 2, 1998	11.25	12.63	11.06	12.00
1627	NYSE	HXL	Fri, Oct 30, 1998	9.81	10.94	9.75	10.94
1626	NYSE	HXL	Thu, Oct 29, 1998	10.00	10.00	9.75	9.75
1625	NYSE	HXL	Wed, Oct 28, 1998	10.50	10.63	9.38	9.88
1624	NYSE	HXL	Tue, Oct 27, 1998	10.81	11.13	10.25	10.44
1623	NYSE	HXL	Mon, Oct 26, 1998	11.13	11.19	10.56	10.88
1622	NYSE	HXL	Fri, Oct 23, 1998	11.25	11.44	11.00	11.06
1621	NYSE	HXL	Thu, Oct 22, 1998	11.50	11.75	10.75	11.13
1620	NYSE	HXL	Wed, Oct 21, 1998	11.44	11.75	11.38	11.38
1619	NYSE	HXL	Tue, Oct 20, 1998	10.69	12.50	10.69	11.31
1618	NYSE	HXL	Mon, Oct 19, 1998	9.13	10.50	9.06	10.31
1617	NYSE	HXL	Fri, Oct 16, 1998	8.75	9.31	8.75	9.13
1616	NYSE	HXL	Thu, Oct 15, 1998	8.88	9.06	8.56	8.63
1615	NYSE	HXL	Wed, Oct 14, 1998	8.75	9.31	8.75	8.88
1614	NYSE	HXL	Tue, Oct 13, 1998	9.00	9.13	8.75	8.75
1613	NYSE	HXL	Mon, Oct 12, 1998	8.75	9.19	8.69	9.00
1612	NYSE	HXL	Fri, Oct 9, 1998	8.44	8.81	8.44	8.69
1611	NYSE	HXL	Thu, Oct 8, 1998	8.63	8.63	7.44	8.50
1610	NYSE	HXL	Wed, Oct 7, 1998	9.19	9.19	8.44	8.63
1609	NYSE	HXL	Tue, Oct 6, 1998	9.31	9.56	9.00	9.06
1608	NYSE	HXL	Mon, Oct 5, 1998	9.63	9.81	9.00	9.06
1607	NYSE	HXL	Fri, Oct 2, 1998	9.56	9.75	9.25	9.75
1606	NYSE	HXL	Thu, Oct 1, 1998	10.38	10.38	9.06	9.44
1605	NYSE	HXL	Wed, Sep 30, 1998	10.63	10.94	10.25	10.75
1604	NYSE	HXL	Tue, Sep 29, 1998	10.81	10.81	10.38	10.75
1603	NYSE	HXL	Mon, Sep 28, 1998	10.75	10.88	10.69	10.81
1602	NYSE	HXL	Fri, Sep 25, 1998	10.88	10.88	10.50	10.75
1601	NYSE	HXL	Thu, Sep 24, 1998	10.94	11.00	10.69	10.88
1600	NYSE	HXL	Wed, Sep 23, 1998	10.75	11.13	10.75	10.94
1599	NYSE	HXL	Tue, Sep 22, 1998	10.75	10.94	10.56	10.63
1598	NYSE	HXL	Mon, Sep 21, 1998	11.00	11.00	10.19	10.81
1597	NYSE	HXL	Fri, Sep 18, 1998	11.50	11.50	11.06	11.25
1596	NYSE	HXL	Thu, Sep 17, 1998	11.25	11.44	11.00	11.31
1595	NYSE	HXL	Wed, Sep 16, 1998	11.13	11.50	11.13	11.50
1594	NYSE	HXL	Tue, Sep 15, 1998	10.88	11.00	10.63	11.00
1593	NYSE	HXL	Mon, Sep 14, 1998	11.00	11.31	11.00	11.00
1592	NYSE	HXL	Fri, Sep 11, 1998	10.81	10.94	10.50	10.81
1591	NYSE	HXL	Thu, Sep 10, 1998	11.25	11.25	10.50	10.56
1590	NYSE	HXL	Wed, Sep 9, 1998	11.25	11.75	11.00	11.31
1589	NYSE	HXL	Tue, Sep 8, 1998	10.81	11.50	10.81	11.19
1588	NYSE	HXL	Fri, Sep 4, 1998	10.56	11.00	10.44	10.50
1587	NYSE	HXL	Thu, Sep 3, 1998	10.75	10.81	10.38	10.50
1586	NYSE	HXL	Wed, Sep 2, 1998	11.00	11.44	10.75	11.00
1585	NYSE	HXL	Tue, Sep 1, 1998	9.94	11.00	9.88	10.81
1584	NYSE	HXL	Mon, Aug 31, 1998	11.13	11.13	9.69	9.69
1583	NYSE	HXL	Fri, Aug 28, 1998	10.88	11.06	9.88	11.00
1582	NYSE	HXL	Thu, Aug 27, 1998	11.81	11.81	10.00	10.94
1581	NYSE	HXL	Wed, Aug 26, 1998	12.31	12.31	11.50	11.94
1580	NYSE	HXL	Tue, Aug 25, 1998	12.81	13.00	12.31	12.44
1579	NYSE	HXL	Mon, Aug 24, 1998	12.75	13.00	12.63	12.69
1578	NYSE	HXL	Fri, Aug 21, 1998	13.25	13.25	11.88	12.75
1577	NYSE	HXL	Thu, Aug 20, 1998	13.38	13.38	13.06	13.13
1576	NYSE	HXL	Wed, Aug 19, 1998	13.38	13.81	13.31	13.31
1575	NYSE	HXL	Tue, Aug 18, 1998	12.81	13.63	12.81	13.38
1574	NYSE	HXL	Mon, Aug 17, 1998	13.00	13.00	12.19	12.69
1573	NYSE	HXL	Fri, Aug 14, 1998	13.13	13.44	12.63	12.94
1572	NYSE	HXL	Thu, Aug 13, 1998	13.56	13.63	13.00	13.25
1571	NYSE	HXL	Wed, Aug 12, 1998	14.31	14.44	13.38	13.50
1570	NYSE	HXL	Tue, Aug 11, 1998	14.56	14.56	13.75	14.19
1569	NYSE	HXL	Mon, Aug 10, 1998	14.75	14.75	14.50	14.69
1568	NYSE	HXL	Fri, Aug 7, 1998	14.13	15.00	14.13	14.63
1567	NYSE	HXL	Thu, Aug 6, 1998	14.13	14.25	13.69	13.81
1566	NYSE	HXL	Wed, Aug 5, 1998	13.38	14.13	13.25	13.75
1565	NYSE	HXL	Tue, Aug 4, 1998	13.94	14.25	12.56	13.19
1564	NYSE	HXL	Mon, Aug 3, 1998	14.13	14.25	13.06	13.81
1563	NYSE	HXL	Fri, Jul 31, 1998	15.00	15.00	13.00	14.19
1562	NYSE	HXL	Thu, Jul 30, 1998	15.88	16.00	14.56	15.00
1561	NYSE	HXL	Wed, Jul 29, 1998	15.88	16.63	15.56	15.88
1560	NYSE	HXL	Tue, Jul 28, 1998	17.00	17.00	15.31	16.00
1559	NYSE	HXL	Mon, Jul 27, 1998	18.06	18.06	16.69	16.88
1558	NYSE	HXL	Fri, Jul 24, 1998	18.69	18.69	17.88	18.06
1557	NYSE	HXL	Thu, Jul 23, 1998	19.88	19.88	18.25	18.44
1556	NYSE	HXL	Wed, Jul 22, 1998	19.25	20.25	19.25	20.00
1555	NYSE	HXL	Tue, Jul 21, 1998	19.00	19.88	17.75	19.25
1554	NYSE	HXL	Mon, Jul 20, 1998	25.06	26.00	24.38	24.44
1553	NYSE	HXL	Fri, Jul 17, 1998	23.75	24.13	23.75	24.00
1552	NYSE	HXL	Thu, Jul 16, 1998	23.69	23.75	23.44	23.50
1551	NYSE	HXL	Wed, Jul 15, 1998	23.88	24.25	23.50	23.56
1550	NYSE	HXL	Tue, Jul 14, 1998	20.50	23.00	20.50	23.00
1549	NYSE	HXL	Mon, Jul 13, 1998	20.81	20.81	19.13	20.25
1548	NYSE	HXL	Fri, Jul 10, 1998	20.88	21.00	20.75	20.81
1547	NYSE	HXL	Thu, Jul 9, 1998	21.69	21.69	20.63	20.88
1546	NYSE	HXL	Wed, Jul 8, 1998	21.81	21.94	21.44	21.69
1545	NYSE	HXL	Tue, Jul 7, 1998	21.06	21.75	20.81	21.69
1544	NYSE	HXL	Mon, Jul 6, 1998	22.25	22.38	20.00	21.06
1543	NYSE	HXL	Thu, Jul 2, 1998	22.69	22.81	22.50	22.50
1542	NYSE	HXL	Wed, Jul 1, 1998	23.00	23.25	22.63	22.63
1541	NYSE	HXL	Tue, Jun 30, 1998	23.19	23.50	22.63	22.88
1540	NYSE	HXL	Mon, Jun 29, 1998	23.25	23.50	23.19	23.44
1539	NYSE	HXL	Fri, Jun 26, 1998	23.50	23.50	23.00	23.31
1538	NYSE	HXL	Thu, Jun 25, 1998	22.75	23.63	22.75	23.63
1537	NYSE	HXL	Wed, Jun 24, 1998	23.50	23.50	22.63	22.63
1536	NYSE	HXL	Tue, Jun 23, 1998	23.69	23.88	23.56	23.56
1535	NYSE	HXL	Mon, Jun 22, 1998	24.00	24.00	23.50	23.69
1534	NYSE	HXL	Fri, Jun 19, 1998	24.56	24.63	24.00	24.06
1533	NYSE	HXL	Thu, Jun 18, 1998	25.00	25.00	24.38	24.56
1532	NYSE	HXL	Wed, Jun 17, 1998	24.75	25.13	24.63	25.00
1531	NYSE	HXL	Tue, Jun 16, 1998	24.25	24.94	24.25	24.75
1530	NYSE	HXL	Mon, Jun 15, 1998	23.81	24.63	23.69	24.00
1529	NYSE	HXL	Fri, Jun 12, 1998	24.75	24.88	23.06	24.13
1528	NYSE	HXL	Thu, Jun 11, 1998	25.19	25.38	24.81	24.81
1527	NYSE	HXL	Wed, Jun 10, 1998	27.19	27.31	25.13	25.13
1526	NYSE	HXL	Tue, Jun 9, 1998	27.19	27.38	27.13	27.38
1525	NYSE	HXL	Mon, Jun 8, 1998	26.38	27.38	26.38	27.19
1524	NYSE	HXL	Fri, Jun 5, 1998	27.13	27.13	26.38	26.50
1523	NYSE	HXL	Thu, Jun 4, 1998	25.63	27.50	25.56	27.50
1522	NYSE	HXL	Wed, Jun 3, 1998	26.06	26.06	25.63	26.00
1521	NYSE	HXL	Tue, Jun 2, 1998	26.50	26.63	26.00	26.06
1520	NYSE	HXL	Mon, Jun 1, 1998	27.25	27.69	26.63	26.63
1519	NYSE	HXL	Fri, May 29, 1998	26.00	27.44	26.00	27.38
1518	NYSE	HXL	Thu, May 28, 1998	26.13	26.38	25.94	26.06
1517	NYSE	HXL	Wed, May 27, 1998	26.00	26.31	25.75	26.00
1516	NYSE	HXL	Tue, May 26, 1998	27.44	27.63	26.44	26.50
1515	NYSE	HXL	Fri, May 22, 1998	27.38	27.50	27.19	27.50
1514	NYSE	HXL	Thu, May 21, 1998	26.94	27.00	26.69	26.94
1513	NYSE	HXL	Wed, May 20, 1998	26.25	26.75	26.13	26.69
1512	NYSE	HXL	Tue, May 19, 1998	25.88	26.44	25.88	26.06
1511	NYSE	HXL	Mon, May 18, 1998	26.25	26.50	25.88	25.88
1510	NYSE	HXL	Fri, May 15, 1998	27.50	27.50	26.25	26.25
1509	NYSE	HXL	Thu, May 14, 1998	27.25	27.94	27.25	27.50
1508	NYSE	HXL	Wed, May 13, 1998	27.38	27.50	27.25	27.50
1507	NYSE	HXL	Tue, May 12, 1998	27.19	27.69	27.13	27.50
1506	NYSE	HXL	Mon, May 11, 1998	28.00	28.25	27.19	27.19
1505	NYSE	HXL	Fri, May 8, 1998	28.25	28.50	28.00	28.00
1504	NYSE	HXL	Thu, May 7, 1998	28.31	28.63	28.06	28.38
1503	NYSE	HXL	Wed, May 6, 1998	28.63	28.63	28.25	28.31
1502	NYSE	HXL	Tue, May 5, 1998	28.38	28.75	28.25	28.69
1501	NYSE	HXL	Mon, May 4, 1998	28.25	28.50	28.25	28.44
1500	NYSE	HXL	Fri, May 1, 1998	28.06	28.50	28.00	28.19
1499	NYSE	HXL	Thu, Apr 30, 1998	27.94	28.06	27.81	27.94
1498	NYSE	HXL	Wed, Apr 29, 1998	27.94	28.00	27.81	27.81
1497	NYSE	HXL	Tue, Apr 28, 1998	28.00	28.00	27.69	27.88
1496	NYSE	HXL	Mon, Apr 27, 1998	28.63	28.63	28.00	28.13
1495	NYSE	HXL	Fri, Apr 24, 1998	29.88	29.88	29.06	29.06
1494	NYSE	HXL	Thu, Apr 23, 1998	31.06	31.06	30.00	30.00
1493	NYSE	HXL	Wed, Apr 22, 1998	30.50	31.38	30.50	31.06
1492	NYSE	HXL	Tue, Apr 21, 1998	30.25	30.38	29.63	30.25
1491	NYSE	HXL	Mon, Apr 20, 1998	28.00	29.19	28.00	28.94
1490	NYSE	HXL	Fri, Apr 17, 1998	28.38	28.44	27.63	28.00
1489	NYSE	HXL	Thu, Apr 16, 1998	29.38	29.38	28.50	28.75
1488	NYSE	HXL	Wed, Apr 15, 1998	28.94	30.00	28.88	29.44
1487	NYSE	HXL	Tue, Apr 14, 1998	28.81	28.94	28.75	28.94
1486	NYSE	HXL	Mon, Apr 13, 1998	29.13	29.13	28.50	28.75
1485	NYSE	HXL	Thu, Apr 9, 1998	28.63	29.00	28.38	28.88
1484	NYSE	HXL	Wed, Apr 8, 1998	27.75	28.25	27.50	28.25
1483	NYSE	HXL	Tue, Apr 7, 1998	27.31	27.75	27.25	27.75
1482	NYSE	HXL	Mon, Apr 6, 1998	27.13	27.44	27.13	27.25
1481	NYSE	HXL	Fri, Apr 3, 1998	28.00	28.25	27.13	27.13
1480	NYSE	HXL	Thu, Apr 2, 1998	28.06	28.13	27.75	27.88
1479	NYSE	HXL	Wed, Apr 1, 1998	27.63	28.13	27.44	28.13
1478	NYSE	HXL	Tue, Mar 31, 1998	27.50	27.56	27.25	27.50
1477	NYSE	HXL	Mon, Mar 30, 1998	27.38	27.81	27.19	27.38
1476	NYSE	HXL	Fri, Mar 27, 1998	27.38	27.56	27.25	27.38
1475	NYSE	HXL	Thu, Mar 26, 1998	27.00	27.44	27.00	27.19
1474	NYSE	HXL	Wed, Mar 25, 1998	27.63	27.63	26.88	27.00
1473	NYSE	HXL	Tue, Mar 24, 1998	27.75	27.81	27.50	27.63
1472	NYSE	HXL	Mon, Mar 23, 1998	26.75	28.13	26.75	27.63
1471	NYSE	HXL	Fri, Mar 20, 1998	26.63	26.81	26.44	26.69
1470	NYSE	HXL	Thu, Mar 19, 1998	26.19	26.69	26.13	26.69
1469	NYSE	HXL	Wed, Mar 18, 1998	26.19	26.31	25.94	26.31
1468	NYSE	HXL	Tue, Mar 17, 1998	25.50	26.44	25.50	26.38
1467	NYSE	HXL	Mon, Mar 16, 1998	25.75	25.88	25.69	25.75
1466	NYSE	HXL	Fri, Mar 13, 1998	25.75	25.81	25.56	25.81
1465	NYSE	HXL	Thu, Mar 12, 1998	25.75	25.88	25.56	25.81
1464	NYSE	HXL	Wed, Mar 11, 1998	26.00	26.00	25.56	25.56
1463	NYSE	HXL	Tue, Mar 10, 1998	25.94	26.00	25.50	26.00
1462	NYSE	HXL	Mon, Mar 9, 1998	25.75	25.94	25.69	25.75
1461	NYSE	HXL	Fri, Mar 6, 1998	25.50	25.88	25.50	25.75
1460	NYSE	HXL	Thu, Mar 5, 1998	25.75	25.75	25.19	25.44
1459	NYSE	HXL	Wed, Mar 4, 1998	25.94	26.00	25.69	25.69
1458	NYSE	HXL	Tue, Mar 3, 1998	26.56	26.56	25.81	25.81
1457	NYSE	HXL	Mon, Mar 2, 1998	26.31	26.50	26.25	26.31
1456	NYSE	HXL	Fri, Feb 27, 1998	27.06	27.06	26.13	26.31
1455	NYSE	HXL	Thu, Feb 26, 1998	26.38	27.06	26.38	26.88
1454	NYSE	HXL	Wed, Feb 25, 1998	26.25	26.63	26.25	26.44
1453	NYSE	HXL	Tue, Feb 24, 1998	26.63	26.63	26.25	26.25
1452	NYSE	HXL	Mon, Feb 23, 1998	26.50	26.88	26.00	26.81
1451	NYSE	HXL	Fri, Feb 20, 1998	27.00	27.00	26.00	26.00
1450	NYSE	HXL	Thu, Feb 19, 1998	27.00	27.38	27.00	27.13
1449	NYSE	HXL	Wed, Feb 18, 1998	26.44	27.13	26.41	27.00
1448	NYSE	HXL	Tue, Feb 17, 1998	26.94	26.94	26.69	26.75
1447	NYSE	HXL	Fri, Feb 13, 1998	27.19	27.19	26.63	26.69
1446	NYSE	HXL	Thu, Feb 12, 1998	26.69	27.13	26.00	27.13
1445	NYSE	HXL	Wed, Feb 11, 1998	26.88	27.13	26.50	26.50
1444	NYSE	HXL	Tue, Feb 10, 1998	26.75	26.94	26.50	26.75
1443	NYSE	HXL	Mon, Feb 9, 1998	27.25	27.25	26.75	26.75
1442	NYSE	HXL	Fri, Feb 6, 1998	26.88	27.00	26.75	27.00
1441	NYSE	HXL	Thu, Feb 5, 1998	26.63	27.00	26.38	26.63
1440	NYSE	HXL	Wed, Feb 4, 1998	26.00	27.25	26.00	26.38
1439	NYSE	HXL	Tue, Feb 3, 1998	25.25	26.06	25.25	26.00
1438	NYSE	HXL	Mon, Feb 2, 1998	24.56	25.06	24.50	25.00
1437	NYSE	HXL	Fri, Jan 30, 1998	24.50	24.50	24.13	24.38
1436	NYSE	HXL	Thu, Jan 29, 1998	23.00	24.38	23.00	24.31
1435	NYSE	HXL	Wed, Jan 28, 1998	21.88	22.00	21.38	22.00
1434	NYSE	HXL	Tue, Jan 27, 1998	21.50	22.00	21.38	21.75
1433	NYSE	HXL	Mon, Jan 26, 1998	22.13	22.13	21.25	21.63
1432	NYSE	HXL	Fri, Jan 23, 1998	22.13	22.38	22.00	22.13
1431	NYSE	HXL	Thu, Jan 22, 1998	21.44	22.56	21.25	22.00
1430	NYSE	HXL	Wed, Jan 21, 1998	22.88	22.88	21.75	21.75
1429	NYSE	HXL	Tue, Jan 20, 1998	23.00	23.50	22.88	22.88
1428	NYSE	HXL	Fri, Jan 16, 1998	23.50	23.56	22.69	22.88
1427	NYSE	HXL	Thu, Jan 15, 1998	23.19	23.38	22.81	23.00
1426	NYSE	HXL	Wed, Jan 14, 1998	23.50	23.63	22.75	23.13
1425	NYSE	HXL	Tue, Jan 13, 1998	23.50	23.50	23.19	23.38
1424	NYSE	HXL	Mon, Jan 12, 1998	23.00	23.50	22.88	23.50
1423	NYSE	HXL	Fri, Jan 9, 1998	23.63	23.69	23.13	23.13
1422	NYSE	HXL	Thu, Jan 8, 1998	23.63	23.69	23.50	23.69
1421	NYSE	HXL	Wed, Jan 7, 1998	23.56	23.94	23.56	23.63
1420	NYSE	HXL	Tue, Jan 6, 1998	23.94	24.00	23.25	23.56
1419	NYSE	HXL	Mon, Jan 5, 1998	24.50	25.00	23.94	23.94
1418	NYSE	HXL	Fri, Jan 2, 1998	25.00	25.00	23.88	24.00
1417	NYSE	HXL	Wed, Dec 31, 1997	23.50	24.94	23.38	24.94
1416	NYSE	HXL	Tue, Dec 30, 1997	22.63	23.63	22.63	23.25
1415	NYSE	HXL	Mon, Dec 29, 1997	22.38	22.50	22.13	22.38
1414	NYSE	HXL	Fri, Dec 26, 1997	22.31	22.38	22.00	22.25
1413	NYSE	HXL	Wed, Dec 24, 1997	23.19	23.19	22.19	22.31
1412	NYSE	HXL	Tue, Dec 23, 1997	22.50	23.31	22.50	23.13
1411	NYSE	HXL	Mon, Dec 22, 1997	23.19	23.69	22.25	22.25
1410	NYSE	HXL	Fri, Dec 19, 1997	23.50	23.50	22.88	23.38
1409	NYSE	HXL	Thu, Dec 18, 1997	23.69	23.88	23.63	23.69
1408	NYSE	HXL	Wed, Dec 17, 1997	24.00	24.00	23.56	23.69
1407	NYSE	HXL	Tue, Dec 16, 1997	23.13	23.81	23.13	23.75
1406	NYSE	HXL	Mon, Dec 15, 1997	24.31	24.31	22.25	22.25
1405	NYSE	HXL	Fri, Dec 12, 1997	24.56	24.56	24.00	24.00
1404	NYSE	HXL	Thu, Dec 11, 1997	25.94	25.94	24.50	24.69
1403	NYSE	HXL	Wed, Dec 10, 1997	26.63	26.63	26.00	26.00
1402	NYSE	HXL	Tue, Dec 9, 1997	26.50	26.88	26.50	26.63
1401	NYSE	HXL	Mon, Dec 8, 1997	27.13	27.13	26.50	26.50
1400	NYSE	HXL	Fri, Dec 5, 1997	26.19	27.25	25.88	27.13
1399	NYSE	HXL	Thu, Dec 4, 1997	25.56	26.44	25.56	26.38
1398	NYSE	HXL	Wed, Dec 3, 1997	25.44	25.44	25.00	25.38
1397	NYSE	HXL	Tue, Dec 2, 1997	25.63	25.88	25.38	25.38
1396	NYSE	HXL	Mon, Dec 1, 1997	25.50	25.94	25.38	25.50
1395	NYSE	HXL	Fri, Nov 28, 1997	25.00	26.94	25.00	25.31
1394	NYSE	HXL	Wed, Nov 26, 1997	24.31	24.94	24.31	24.94
1393	NYSE	HXL	Tue, Nov 25, 1997	24.69	25.00	24.31	24.31
1392	NYSE	HXL	Mon, Nov 24, 1997	25.00	25.50	24.56	24.56
1391	NYSE	HXL	Fri, Nov 21, 1997	26.06	26.25	24.88	25.00
1390	NYSE	HXL	Thu, Nov 20, 1997	26.25	26.38	25.75	25.81
1389	NYSE	HXL	Wed, Nov 19, 1997	25.88	26.13	25.69	26.13
1388	NYSE	HXL	Tue, Nov 18, 1997	27.00	27.13	25.25	25.88
1387	NYSE	HXL	Mon, Nov 17, 1997	26.38	27.25	26.38	26.75
1386	NYSE	HXL	Fri, Nov 14, 1997	26.81	26.81	24.56	26.00
1385	NYSE	HXL	Thu, Nov 13, 1997	27.06	27.50	26.88	26.88
1384	NYSE	HXL	Wed, Nov 12, 1997	28.00	28.00	26.63	26.94
1383	NYSE	HXL	Tue, Nov 11, 1997	28.31	28.69	28.25	28.25
1382	NYSE	HXL	Mon, Nov 10, 1997	28.38	28.63	28.25	28.31
1381	NYSE	HXL	Fri, Nov 7, 1997	29.25	29.25	27.50	28.25
1380	NYSE	HXL	Thu, Nov 6, 1997	29.81	30.25	29.50	29.56
1379	NYSE	HXL	Wed, Nov 5, 1997	28.69	30.00	28.69	30.00
1378	NYSE	HXL	Tue, Nov 4, 1997	28.38	29.50	28.38	29.19
1377	NYSE	HXL	Mon, Nov 3, 1997	27.25	28.38	27.25	28.38
1376	NYSE	HXL	Fri, Oct 31, 1997	26.88	27.25	26.63	26.81
1375	NYSE	HXL	Thu, Oct 30, 1997	27.88	27.88	26.88	26.88
1374	NYSE	HXL	Wed, Oct 29, 1997	28.00	28.94	27.88	28.19
1373	NYSE	HXL	Tue, Oct 28, 1997	25.50	27.69	24.75	27.44
1372	NYSE	HXL	Mon, Oct 27, 1997	29.63	29.63	26.19	26.63
1371	NYSE	HXL	Fri, Oct 24, 1997	32.00	32.13	29.25	29.50
1370	NYSE	HXL	Thu, Oct 23, 1997	29.75	32.00	29.75	31.75
1369	NYSE	HXL	Wed, Oct 22, 1997	29.63	29.88	29.38	29.75
1368	NYSE	HXL	Tue, Oct 21, 1997	29.75	29.81	29.56	29.63
1367	NYSE	HXL	Mon, Oct 20, 1997	29.25	29.88	29.25	29.81
1366	NYSE	HXL	Fri, Oct 17, 1997	30.94	30.94	29.25	29.31
1365	NYSE	HXL	Thu, Oct 16, 1997	30.75	31.13	30.75	30.94
1364	NYSE	HXL	Wed, Oct 15, 1997	30.88	31.31	30.69	30.88
1363	NYSE	HXL	Tue, Oct 14, 1997	31.19	31.25	30.88	30.94
1362	NYSE	HXL	Mon, Oct 13, 1997	31.00	31.44	30.75	31.00
1361	NYSE	HXL	Fri, Oct 10, 1997	31.19	31.50	30.88	30.88
1360	NYSE	HXL	Thu, Oct 9, 1997	31.75	31.75	30.88	31.19
1359	NYSE	HXL	Wed, Oct 8, 1997	31.75	31.94	31.63	31.69
1358	NYSE	HXL	Tue, Oct 7, 1997	30.63	31.75	30.56	31.69
1357	NYSE	HXL	Mon, Oct 6, 1997	29.75	31.00	29.75	30.38
1356	NYSE	HXL	Fri, Oct 3, 1997	30.00	30.25	29.50	29.63
1355	NYSE	HXL	Thu, Oct 2, 1997	29.50	29.88	29.38	29.56
1354	NYSE	HXL	Wed, Oct 1, 1997	28.69	29.50	28.69	29.50
1353	NYSE	HXL	Tue, Sep 30, 1997	29.63	29.94	28.69	28.69
1352	NYSE	HXL	Mon, Sep 29, 1997	29.63	29.94	29.63	29.75
1351	NYSE	HXL	Fri, Sep 26, 1997	29.50	29.88	29.38	29.63
1350	NYSE	HXL	Thu, Sep 25, 1997	29.88	29.88	29.31	29.56
1349	NYSE	HXL	Wed, Sep 24, 1997	29.50	30.50	29.50	29.75
1348	NYSE	HXL	Tue, Sep 23, 1997	29.50	29.75	29.44	29.50
1347	NYSE	HXL	Mon, Sep 22, 1997	28.75	29.56	28.75	29.50
1346	NYSE	HXL	Fri, Sep 19, 1997	28.50	28.75	28.25	28.75
1345	NYSE	HXL	Thu, Sep 18, 1997	30.00	30.00	29.00	29.06
1344	NYSE	HXL	Wed, Sep 17, 1997	30.38	31.25	30.00	30.00
1343	NYSE	HXL	Tue, Sep 16, 1997	29.56	30.25	29.50	30.25
1342	NYSE	HXL	Mon, Sep 15, 1997	28.94	29.88	28.94	29.50
1341	NYSE	HXL	Fri, Sep 12, 1997	28.50	29.00	28.44	28.94
1340	NYSE	HXL	Thu, Sep 11, 1997	28.00	28.44	28.00	28.44
1339	NYSE	HXL	Wed, Sep 10, 1997	28.13	28.63	28.06	28.06
1338	NYSE	HXL	Tue, Sep 9, 1997	28.50	28.69	27.94	28.13
1337	NYSE	HXL	Mon, Sep 8, 1997	27.50	28.38	27.25	28.38
1336	NYSE	HXL	Fri, Sep 5, 1997	28.25	28.25	27.50	27.50
1335	NYSE	HXL	Thu, Sep 4, 1997	29.00	29.00	28.13	28.25
1334	NYSE	HXL	Wed, Sep 3, 1997	29.00	29.00	28.75	28.88
1333	NYSE	HXL	Tue, Sep 2, 1997	28.00	29.00	27.81	29.00
1332	NYSE	HXL	Fri, Aug 29, 1997	28.25	28.31	27.75	27.81
1331	NYSE	HXL	Thu, Aug 28, 1997	29.38	29.50	28.69	28.69
1330	NYSE	HXL	Wed, Aug 27, 1997	27.63	28.88	27.63	28.88
1329	NYSE	HXL	Tue, Aug 26, 1997	27.13	27.31	27.13	27.31
1328	NYSE	HXL	Mon, Aug 25, 1997	27.00	27.31	26.94	27.13
1327	NYSE	HXL	Fri, Aug 22, 1997	27.00	27.13	26.75	27.13
1326	NYSE	HXL	Thu, Aug 21, 1997	27.19	27.25	27.13	27.19
1325	NYSE	HXL	Wed, Aug 20, 1997	27.00	27.50	27.00	27.19
1324	NYSE	HXL	Tue, Aug 19, 1997	26.00	27.13	25.88	27.06
1323	NYSE	HXL	Mon, Aug 18, 1997	25.63	26.50	25.50	26.13
1322	NYSE	HXL	Fri, Aug 15, 1997	25.31	25.56	25.31	25.56
1321	NYSE	HXL	Thu, Aug 14, 1997	25.25	25.44	25.25	25.31
1320	NYSE	HXL	Wed, Aug 13, 1997	25.06	25.38	25.06	25.13
1319	NYSE	HXL	Tue, Aug 12, 1997	25.13	25.38	25.06	25.06
1318	NYSE	HXL	Mon, Aug 11, 1997	25.81	25.81	25.50	25.56
1317	NYSE	HXL	Fri, Aug 8, 1997	26.63	26.63	25.88	25.88
1316	NYSE	HXL	Thu, Aug 7, 1997	26.13	27.00	26.13	26.88
1315	NYSE	HXL	Wed, Aug 6, 1997	25.56	26.25	25.56	26.13
1314	NYSE	HXL	Tue, Aug 5, 1997	25.56	25.75	25.50	25.50
1313	NYSE	HXL	Mon, Aug 4, 1997	25.94	25.94	25.63	25.88
1312	NYSE	HXL	Fri, Aug 1, 1997	25.75	25.94	25.56	25.88
1311	NYSE	HXL	Thu, Jul 31, 1997	24.00	26.25	24.00	26.00
1310	NYSE	HXL	Wed, Jul 30, 1997	23.50	24.25	23.50	24.25
1309	NYSE	HXL	Tue, Jul 29, 1997	23.50	23.88	23.25	23.81
1308	NYSE	HXL	Mon, Jul 28, 1997	24.25	24.25	23.50	23.75
1307	NYSE	HXL	Fri, Jul 25, 1997	25.00	25.00	24.25	24.38
1306	NYSE	HXL	Thu, Jul 24, 1997	23.00	25.00	22.44	25.00
1305	NYSE	HXL	Wed, Jul 23, 1997	20.81	20.81	20.50	20.56
1304	NYSE	HXL	Tue, Jul 22, 1997	21.06	21.13	20.56	20.56
1303	NYSE	HXL	Mon, Jul 21, 1997	20.50	21.19	20.50	21.00
1302	NYSE	HXL	Fri, Jul 18, 1997	20.88	20.88	20.25	20.50
1301	NYSE	HXL	Thu, Jul 17, 1997	21.00	21.13	20.50	21.00
1300	NYSE	HXL	Wed, Jul 16, 1997	19.88	21.13	19.81	20.88
1299	NYSE	HXL	Tue, Jul 15, 1997	19.38	19.81	19.38	19.81
1298	NYSE	HXL	Mon, Jul 14, 1997	19.25	19.38	19.19	19.31
1297	NYSE	HXL	Fri, Jul 11, 1997	19.25	19.25	19.06	19.13
1296	NYSE	HXL	Thu, Jul 10, 1997	19.63	19.63	19.13	19.38
1295	NYSE	HXL	Wed, Jul 9, 1997	19.63	19.75	19.50	19.50
1294	NYSE	HXL	Tue, Jul 8, 1997	18.63	19.56	18.63	19.56
1293	NYSE	HXL	Mon, Jul 7, 1997	18.88	19.00	18.50	18.75
1292	NYSE	HXL	Thu, Jul 3, 1997	19.00	19.25	18.88	19.06
1291	NYSE	HXL	Wed, Jul 2, 1997	19.13	19.25	19.00	19.13
1290	NYSE	HXL	Tue, Jul 1, 1997	18.25	19.00	18.13	19.00
1289	NYSE	HXL	Mon, Jun 30, 1997	19.75	19.88	17.25	17.25
1288	NYSE	HXL	Fri, Jun 27, 1997	18.00	20.00	18.00	20.00
1287	NYSE	HXL	Thu, Jun 26, 1997	17.81	18.13	17.75	17.75
1286	NYSE	HXL	Wed, Jun 25, 1997	17.75	18.00	17.75	17.88
1285	NYSE	HXL	Tue, Jun 24, 1997	18.00	18.25	17.75	17.81
1284	NYSE	HXL	Mon, Jun 23, 1997	18.50	18.50	17.88	18.13
1283	NYSE	HXL	Fri, Jun 20, 1997	18.13	18.63	18.13	18.38
1282	NYSE	HXL	Thu, Jun 19, 1997	19.13	19.38	18.75	19.00
1281	NYSE	HXL	Wed, Jun 18, 1997	19.50	19.50	19.00	19.00
1280	NYSE	HXL	Tue, Jun 17, 1997	19.25	19.63	19.25	19.63
1279	NYSE	HXL	Mon, Jun 16, 1997	18.38	19.38	18.25	19.38
1278	NYSE	HXL	Fri, Jun 13, 1997	18.50	18.50	18.25	18.50
1277	NYSE	HXL	Thu, Jun 12, 1997	18.50	19.00	18.25	18.25
1276	NYSE	HXL	Wed, Jun 11, 1997	18.38	18.63	18.38	18.63
1275	NYSE	HXL	Tue, Jun 10, 1997	18.13	18.50	18.00	18.25
1274	NYSE	HXL	Mon, Jun 9, 1997	18.00	18.13	18.00	18.00
1273	NYSE	HXL	Fri, Jun 6, 1997	17.75	18.25	17.63	18.00
1272	NYSE	HXL	Thu, Jun 5, 1997	17.50	18.00	17.50	17.63
1271	NYSE	HXL	Wed, Jun 4, 1997	17.50	17.50	17.13	17.38
1270	NYSE	HXL	Tue, Jun 3, 1997	17.50	17.50	17.00	17.38
1269	NYSE	HXL	Mon, Jun 2, 1997	18.13	18.13	17.50	17.63
1268	NYSE	HXL	Fri, May 30, 1997	17.88	18.00	17.63	18.00
1267	NYSE	HXL	Thu, May 29, 1997	18.00	18.13	17.88	18.00
1266	NYSE	HXL	Wed, May 28, 1997	18.13	18.25	17.88	18.13
1265	NYSE	HXL	Tue, May 27, 1997	18.38	18.38	18.00	18.13
1264	NYSE	HXL	Fri, May 23, 1997	17.25	18.50	17.25	18.38
1263	NYSE	HXL	Thu, May 22, 1997	17.00	17.25	16.88	17.25
1262	NYSE	HXL	Wed, May 21, 1997	17.13	17.13	17.00	17.13
1261	NYSE	HXL	Tue, May 20, 1997	17.13	17.13	16.75	17.13
1260	NYSE	HXL	Mon, May 19, 1997	17.50	17.63	17.13	17.25
1259	NYSE	HXL	Fri, May 16, 1997	17.25	17.50	17.00	17.50
1258	NYSE	HXL	Thu, May 15, 1997	17.75	17.75	17.13	17.25
1257	NYSE	HXL	Wed, May 14, 1997	17.75	17.75	17.63	17.75
1256	NYSE	HXL	Tue, May 13, 1997	18.00	18.00	17.38	17.75
1255	NYSE	HXL	Mon, May 12, 1997	17.75	18.00	17.63	18.00
1254	NYSE	HXL	Fri, May 9, 1997	17.75	17.88	17.75	17.88
1253	NYSE	HXL	Thu, May 8, 1997	17.88	17.88	17.63	17.63
1252	NYSE	HXL	Wed, May 7, 1997	17.75	18.00	17.75	17.88
1251	NYSE	HXL	Tue, May 6, 1997	18.63	18.75	17.75	17.75
1250	NYSE	HXL	Mon, May 5, 1997	18.25	19.13	18.25	18.50
1249	NYSE	HXL	Fri, May 2, 1997	17.88	18.25	17.75	18.25
1248	NYSE	HXL	Thu, May 1, 1997	18.00	18.00	17.50	17.88
1247	NYSE	HXL	Wed, Apr 30, 1997	18.00	18.00	17.75	17.88
1246	NYSE	HXL	Tue, Apr 29, 1997	17.50	17.88	17.50	17.88
1245	NYSE	HXL	Mon, Apr 28, 1997	17.25	17.63	17.25	17.63
1244	NYSE	HXL	Fri, Apr 25, 1997	16.88	17.88	16.88	16.88
1243	NYSE	HXL	Thu, Apr 24, 1997	16.50	16.75	16.38	16.38
1242	NYSE	HXL	Wed, Apr 23, 1997	16.88	16.88	16.50	16.50
1241	NYSE	HXL	Tue, Apr 22, 1997	16.88	16.88	16.75	16.75
1240	NYSE	HXL	Mon, Apr 21, 1997	17.38	17.38	16.75	16.88
1239	NYSE	HXL	Fri, Apr 18, 1997	15.88	17.13	15.88	17.00
1238	NYSE	HXL	Thu, Apr 17, 1997	17.00	17.00	16.25	16.38
1237	NYSE	HXL	Wed, Apr 16, 1997	16.88	17.00	16.75	16.88
1236	NYSE	HXL	Tue, Apr 15, 1997	17.13	17.38	16.88	17.00
1235	NYSE	HXL	Mon, Apr 14, 1997	17.00	17.25	16.63	17.25
1234	NYSE	HXL	Fri, Apr 11, 1997	17.75	17.75	17.00	17.13
1233	NYSE	HXL	Thu, Apr 10, 1997	17.75	17.88	17.63	17.75
1232	NYSE	HXL	Wed, Apr 9, 1997	18.00	18.00	17.75	17.88
1231	NYSE	HXL	Tue, Apr 8, 1997	17.75	18.00	17.63	18.00
1230	NYSE	HXL	Mon, Apr 7, 1997	16.88	17.63	16.88	17.63
1229	NYSE	HXL	Fri, Apr 4, 1997	17.13	17.13	16.63	16.63
1228	NYSE	HXL	Thu, Apr 3, 1997	17.38	17.38	16.75	16.88
1227	NYSE	HXL	Wed, Apr 2, 1997	17.38	17.63	17.38	17.38
1226	NYSE	HXL	Tue, Apr 1, 1997	17.50	17.63	17.38	17.38
1225	NYSE	HXL	Mon, Mar 31, 1997	18.13	18.25	17.63	17.63
1224	NYSE	HXL	Thu, Mar 27, 1997	18.50	18.63	17.88	18.13
1223	NYSE	HXL	Wed, Mar 26, 1997	18.75	18.88	18.63	18.75
1222	NYSE	HXL	Tue, Mar 25, 1997	18.25	18.63	18.13	18.63
1221	NYSE	HXL	Mon, Mar 24, 1997	18.75	18.75	18.00	18.50
1220	NYSE	HXL	Fri, Mar 21, 1997	19.00	19.00	18.50	18.50
1219	NYSE	HXL	Thu, Mar 20, 1997	18.75	19.13	18.75	19.13
1218	NYSE	HXL	Wed, Mar 19, 1997	19.13	19.25	19.00	19.00
1217	NYSE	HXL	Tue, Mar 18, 1997	19.25	19.25	19.00	19.00
1216	NYSE	HXL	Mon, Mar 17, 1997	20.00	20.00	19.13	19.25
1215	NYSE	HXL	Fri, Mar 14, 1997	19.75	20.00	19.75	20.00
1214	NYSE	HXL	Thu, Mar 13, 1997	20.00	20.00	19.75	19.75
1213	NYSE	HXL	Wed, Mar 12, 1997	19.88	20.25	19.88	20.13
1212	NYSE	HXL	Tue, Mar 11, 1997	20.00	20.00	19.75	20.00
1211	NYSE	HXL	Mon, Mar 10, 1997	20.00	20.25	20.00	20.25
1210	NYSE	HXL	Fri, Mar 7, 1997	19.88	20.25	19.81	20.13
1209	NYSE	HXL	Thu, Mar 6, 1997	20.13	20.13	19.75	19.75
1208	NYSE	HXL	Wed, Mar 5, 1997	20.50	20.63	20.13	20.13
1207	NYSE	HXL	Tue, Mar 4, 1997	20.50	20.50	20.25	20.38
1206	NYSE	HXL	Mon, Mar 3, 1997	19.50	19.88	19.38	19.88
1205	NYSE	HXL	Fri, Feb 28, 1997	19.75	19.88	19.25	19.25
1204	NYSE	HXL	Thu, Feb 27, 1997	20.75	20.88	20.00	20.00
1203	NYSE	HXL	Wed, Feb 26, 1997	21.13	21.13	20.75	20.88
1202	NYSE	HXL	Tue, Feb 25, 1997	21.38	21.38	20.63	21.00
1201	NYSE	HXL	Mon, Feb 24, 1997	21.13	22.00	21.13	21.38
1200	NYSE	HXL	Fri, Feb 21, 1997	20.13	21.13	20.13	21.00
1199	NYSE	HXL	Thu, Feb 20, 1997	20.00	20.38	20.00	20.38
1198	NYSE	HXL	Wed, Feb 19, 1997	20.13	20.13	19.88	19.88
1197	NYSE	HXL	Tue, Feb 18, 1997	19.75	20.13	19.63	20.00
1196	NYSE	HXL	Fri, Feb 14, 1997	19.00	19.63	18.88	19.50
1195	NYSE	HXL	Thu, Feb 13, 1997	17.88	18.88	17.88	18.88
1194	NYSE	HXL	Wed, Feb 12, 1997	17.88	18.00	17.88	18.00
1193	NYSE	HXL	Tue, Feb 11, 1997	18.00	18.13	17.88	18.00
1192	NYSE	HXL	Mon, Feb 10, 1997	18.13	18.25	17.88	17.88
1191	NYSE	HXL	Fri, Feb 7, 1997	17.88	18.00	17.88	18.00
1190	NYSE	HXL	Thu, Feb 6, 1997	18.00	18.25	18.00	18.00
1189	NYSE	HXL	Wed, Feb 5, 1997	18.13	18.25	18.00	18.13
1188	NYSE	HXL	Tue, Feb 4, 1997	18.25	18.25	18.00	18.25
1187	NYSE	HXL	Mon, Feb 3, 1997	18.63	18.75	18.13	18.13
1186	NYSE	HXL	Fri, Jan 31, 1997	18.88	18.88	18.75	18.75
1185	NYSE	HXL	Thu, Jan 30, 1997	18.63	18.75	18.50	18.75
1184	NYSE	HXL	Wed, Jan 29, 1997	18.75	18.75	18.50	18.50
1183	NYSE	HXL	Tue, Jan 28, 1997	19.00	19.13	18.88	19.00
1182	NYSE	HXL	Mon, Jan 27, 1997	19.50	19.63	18.88	19.00
1181	NYSE	HXL	Fri, Jan 24, 1997	19.50	19.63	19.38	19.50
1180	NYSE	HXL	Thu, Jan 23, 1997	19.50	19.75	19.38	19.38
1179	NYSE	HXL	Wed, Jan 22, 1997	19.50	19.50	19.25	19.25
1178	NYSE	HXL	Tue, Jan 21, 1997	19.13	19.50	19.00	19.38
1177	NYSE	HXL	Mon, Jan 20, 1997	19.00	19.13	18.88	19.13
1176	NYSE	HXL	Fri, Jan 17, 1997	18.50	19.13	18.50	19.00
1175	NYSE	HXL	Thu, Jan 16, 1997	18.25	18.63	18.25	18.63
1174	NYSE	HXL	Wed, Jan 15, 1997	18.25	18.38	18.13	18.25
1173	NYSE	HXL	Tue, Jan 14, 1997	18.38	18.38	18.25	18.38
1172	NYSE	HXL	Mon, Jan 13, 1997	18.38	18.38	18.25	18.25
1171	NYSE	HXL	Fri, Jan 10, 1997	18.50	18.50	18.38	18.50
1170	NYSE	HXL	Thu, Jan 9, 1997	18.13	18.88	18.13	18.75
1169	NYSE	HXL	Wed, Jan 8, 1997	17.75	18.13	17.63	18.13
1168	NYSE	HXL	Tue, Jan 7, 1997	16.63	17.63	16.63	17.63
1167	NYSE	HXL	Mon, Jan 6, 1997	16.50	16.50	16.25	16.50
1166	NYSE	HXL	Fri, Jan 3, 1997	16.25	16.38	16.00	16.38
1165	NYSE	HXL	Thu, Jan 2, 1997	16.00	16.38	15.88	16.00
1164	NYSE	HXL	Tue, Dec 31, 1996	16.00	16.25	15.88	16.25
1163	NYSE	HXL	Mon, Dec 30, 1996	15.88	16.38	15.88	16.13
1162	NYSE	HXL	Fri, Dec 27, 1996	15.88	16.00	15.88	15.88
1161	NYSE	HXL	Thu, Dec 26, 1996	15.63	16.00	15.63	16.00
1160	NYSE	HXL	Tue, Dec 24, 1996	15.88	16.00	15.75	15.75
1159	NYSE	HXL	Mon, Dec 23, 1996	16.00	16.00	15.88	16.00
1158	NYSE	HXL	Fri, Dec 20, 1996	16.25	16.25	15.88	15.88
1157	NYSE	HXL	Thu, Dec 19, 1996	16.25	16.38	16.13	16.13
1156	NYSE	HXL	Wed, Dec 18, 1996	16.38	16.63	16.25	16.25
1155	NYSE	HXL	Tue, Dec 17, 1996	15.63	16.38	15.13	16.38
1154	NYSE	HXL	Mon, Dec 16, 1996	16.25	16.38	15.75	15.75
1153	NYSE	HXL	Fri, Dec 13, 1996	16.63	16.63	16.25	16.25
1152	NYSE	HXL	Thu, Dec 12, 1996	17.00	17.00	16.63	16.63
1151	NYSE	HXL	Wed, Dec 11, 1996	16.75	17.13	16.25	17.00
1150	NYSE	HXL	Tue, Dec 10, 1996	17.38	17.38	17.00	17.13
1149	NYSE	HXL	Mon, Dec 9, 1996	17.75	17.75	17.38	17.38
1148	NYSE	HXL	Fri, Dec 6, 1996	17.63	17.63	17.38	17.50
1147	NYSE	HXL	Thu, Dec 5, 1996	18.00	18.13	17.75	17.88
1146	NYSE	HXL	Wed, Dec 4, 1996	18.00	18.38	18.00	18.13
1145	NYSE	HXL	Tue, Dec 3, 1996	17.88	18.13	17.88	18.00
1144	NYSE	HXL	Mon, Dec 2, 1996	17.88	18.00	17.75	18.00
1143	NYSE	HXL	Fri, Nov 29, 1996	18.00	18.13	17.75	17.75
1142	NYSE	HXL	Wed, Nov 27, 1996	17.88	18.13	17.88	18.00
1141	NYSE	HXL	Tue, Nov 26, 1996	18.38	18.38	17.88	18.13
1140	NYSE	HXL	Mon, Nov 25, 1996	18.25	18.38	18.13	18.38
1139	NYSE	HXL	Fri, Nov 22, 1996	18.00	18.25	17.75	18.13
1138	NYSE	HXL	Thu, Nov 21, 1996	18.00	18.13	17.88	18.00
1137	NYSE	HXL	Wed, Nov 20, 1996	18.13	18.25	18.00	18.13
1136	NYSE	HXL	Tue, Nov 19, 1996	17.88	18.13	17.75	18.13
1135	NYSE	HXL	Mon, Nov 18, 1996	18.00	18.25	17.88	18.00
1134	NYSE	HXL	Fri, Nov 15, 1996	18.00	18.25	17.88	18.13
1133	NYSE	HXL	Thu, Nov 14, 1996	17.38	17.88	17.38	17.75
1132	NYSE	HXL	Wed, Nov 13, 1996	17.50	17.50	17.13	17.25
1131	NYSE	HXL	Tue, Nov 12, 1996	17.13	17.38	17.00	17.38
1130	NYSE	HXL	Mon, Nov 11, 1996	17.38	17.38	16.88	17.25
1129	NYSE	HXL	Fri, Nov 8, 1996	18.00	18.00	17.13	17.25
1128	NYSE	HXL	Thu, Nov 7, 1996	17.88	18.00	17.88	18.00
1127	NYSE	HXL	Wed, Nov 6, 1996	17.88	18.00	17.88	17.88
1126	NYSE	HXL	Tue, Nov 5, 1996	18.00	18.00	17.88	17.88
1125	NYSE	HXL	Mon, Nov 4, 1996	17.88	18.13	17.88	18.00
1124	NYSE	HXL	Fri, Nov 1, 1996	18.25	18.25	17.88	17.88
1123	NYSE	HXL	Thu, Oct 31, 1996	17.63	18.25	17.63	18.25
1122	NYSE	HXL	Wed, Oct 30, 1996	16.88	17.63	16.88	17.50
1121	NYSE	HXL	Tue, Oct 29, 1996	18.88	18.88	15.50	16.88
1120	NYSE	HXL	Mon, Oct 28, 1996	19.50	19.50	19.13	19.38
1119	NYSE	HXL	Fri, Oct 25, 1996	19.88	19.88	19.50	19.63
1118	NYSE	HXL	Thu, Oct 24, 1996	19.88	19.88	19.75	19.88
1117	NYSE	HXL	Wed, Oct 23, 1996	19.88	19.88	19.75	19.88
1116	NYSE	HXL	Tue, Oct 22, 1996	19.75	19.88	19.63	19.88
1115	NYSE	HXL	Mon, Oct 21, 1996	19.63	19.63	19.50	19.63
1114	NYSE	HXL	Fri, Oct 18, 1996	19.50	19.88	19.50	19.88
1113	NYSE	HXL	Thu, Oct 17, 1996	19.50	19.50	19.38	19.50
1112	NYSE	HXL	Wed, Oct 16, 1996	19.50	19.50	19.25	19.50
1111	NYSE	HXL	Tue, Oct 15, 1996	19.50	19.63	19.38	19.50
1110	NYSE	HXL	Mon, Oct 14, 1996	19.63	19.75	19.38	19.63
1109	NYSE	HXL	Fri, Oct 11, 1996	19.50	19.50	19.25	19.50
1108	NYSE	HXL	Thu, Oct 10, 1996	19.25	19.38	18.88	19.00
1107	NYSE	HXL	Wed, Oct 9, 1996	19.00	19.25	19.00	19.25
1106	NYSE	HXL	Tue, Oct 8, 1996	18.88	19.38	18.88	19.00
1105	NYSE	HXL	Mon, Oct 7, 1996	19.00	19.13	19.00	19.13
1104	NYSE	HXL	Fri, Oct 4, 1996	18.88	19.25	18.88	19.25
1103	NYSE	HXL	Thu, Oct 3, 1996	19.13	19.13	18.63	18.88
1102	NYSE	HXL	Wed, Oct 2, 1996	19.38	19.38	19.13	19.25
1101	NYSE	HXL	Tue, Oct 1, 1996	19.25	19.38	19.25	19.38
1100	NYSE	HXL	Mon, Sep 30, 1996	19.50	19.50	19.25	19.38
1099	NYSE	HXL	Fri, Sep 27, 1996	19.75	19.75	19.50	19.63
1098	NYSE	HXL	Thu, Sep 26, 1996	19.38	19.88	19.13	19.88
1097	NYSE	HXL	Wed, Sep 25, 1996	18.75	19.50	18.63	19.38
1096	NYSE	HXL	Tue, Sep 24, 1996	18.38	18.75	18.38	18.75
1095	NYSE	HXL	Mon, Sep 23, 1996	18.50	18.50	18.25	18.38
1094	NYSE	HXL	Fri, Sep 20, 1996	18.75	18.75	18.38	18.50
1093	NYSE	HXL	Thu, Sep 19, 1996	19.13	19.13	18.63	18.75
1092	NYSE	HXL	Wed, Sep 18, 1996	19.63	19.63	19.13	19.38
1091	NYSE	HXL	Tue, Sep 17, 1996	19.88	20.00	19.50	19.50
1090	NYSE	HXL	Mon, Sep 16, 1996	19.63	20.00	19.63	20.00
1089	NYSE	HXL	Fri, Sep 13, 1996	19.63	19.63	19.38	19.63
1088	NYSE	HXL	Thu, Sep 12, 1996	19.50	19.63	19.38	19.63
1087	NYSE	HXL	Wed, Sep 11, 1996	19.63	19.63	19.13	19.25
1086	NYSE	HXL	Tue, Sep 10, 1996	19.75	19.75	19.63	19.75
1085	NYSE	HXL	Mon, Sep 9, 1996	17.88	19.75	17.88	19.75
1084	NYSE	HXL	Fri, Sep 6, 1996	17.13	17.75	17.13	17.63
1083	NYSE	HXL	Thu, Sep 5, 1996	17.50	17.50	17.00	17.13
1082	NYSE	HXL	Wed, Sep 4, 1996	17.63	17.75	17.50	17.50
1081	NYSE	HXL	Tue, Sep 3, 1996	17.38	17.63	17.13	17.63
1080	NYSE	HXL	Fri, Aug 30, 1996	17.50	17.63	17.50	17.63
1079	NYSE	HXL	Thu, Aug 29, 1996	17.50	17.63	17.25	17.50
1078	NYSE	HXL	Wed, Aug 28, 1996	17.00	17.50	17.00	17.50
1077	NYSE	HXL	Tue, Aug 27, 1996	16.88	17.13	16.63	16.88
1076	NYSE	HXL	Mon, Aug 26, 1996	16.88	17.00	16.75	16.88
1075	NYSE	HXL	Fri, Aug 23, 1996	16.88	17.00	16.75	17.00
1074	NYSE	HXL	Thu, Aug 22, 1996	16.75	16.88	16.38	16.88
1073	NYSE	HXL	Wed, Aug 21, 1996	16.75	16.88	16.38	16.50
1072	NYSE	HXL	Tue, Aug 20, 1996	16.88	16.88	16.63	16.88
1071	NYSE	HXL	Mon, Aug 19, 1996	17.00	17.00	16.75	16.88
1070	NYSE	HXL	Fri, Aug 16, 1996	16.88	16.88	16.50	16.88
1069	NYSE	HXL	Thu, Aug 15, 1996	16.50	17.00	16.50	17.00
1068	NYSE	HXL	Wed, Aug 14, 1996	15.88	16.38	15.75	16.38
1067	NYSE	HXL	Tue, Aug 13, 1996	16.00	16.00	15.63	15.88
1066	NYSE	HXL	Mon, Aug 12, 1996	16.25	16.25	16.00	16.00
1065	NYSE	HXL	Fri, Aug 9, 1996	16.00	16.25	16.00	16.25
1064	NYSE	HXL	Thu, Aug 8, 1996	16.38	16.38	16.13	16.25
1063	NYSE	HXL	Wed, Aug 7, 1996	16.25	16.50	16.13	16.38
1062	NYSE	HXL	Tue, Aug 6, 1996	16.38	16.38	16.13	16.13
1061	NYSE	HXL	Mon, Aug 5, 1996	16.63	16.63	16.25	16.25
1060	NYSE	HXL	Fri, Aug 2, 1996	16.38	17.00	16.38	16.75
1059	NYSE	HXL	Thu, Aug 1, 1996	15.25	16.13	15.25	16.00
1058	NYSE	HXL	Wed, Jul 31, 1996	15.25	15.25	14.88	15.25
1057	NYSE	HXL	Tue, Jul 30, 1996	15.00	15.00	15.00	15.00
1056	NYSE	HXL	Mon, Jul 29, 1996	14.75	15.00	14.38	15.00
1055	NYSE	HXL	Fri, Jul 26, 1996	14.00	15.25	14.00	14.88
1054	NYSE	HXL	Thu, Jul 25, 1996	13.50	14.25	13.50	14.13
1053	NYSE	HXL	Wed, Jul 24, 1996	13.50	13.75	13.50	13.63
1052	NYSE	HXL	Tue, Jul 23, 1996	13.75	13.88	13.50	13.75
1051	NYSE	HXL	Mon, Jul 22, 1996	13.38	13.88	13.38	13.63
1050	NYSE	HXL	Fri, Jul 19, 1996	12.75	13.38	12.75	13.38
1049	NYSE	HXL	Thu, Jul 18, 1996	13.25	13.25	12.50	12.75
1048	NYSE	HXL	Wed, Jul 17, 1996	13.63	13.63	13.13	13.13
1047	NYSE	HXL	Tue, Jul 16, 1996	13.63	13.63	13.13	13.50
1046	NYSE	HXL	Mon, Jul 15, 1996	13.63	13.75	13.25	13.75
1045	NYSE	HXL	Fri, Jul 12, 1996	14.13	14.13	13.50	13.75
1044	NYSE	HXL	Thu, Jul 11, 1996	14.75	14.75	14.13	14.25
1043	NYSE	HXL	Wed, Jul 10, 1996	14.75	15.13	14.75	14.88
1042	NYSE	HXL	Tue, Jul 9, 1996	14.88	14.88	14.75	14.88
1041	NYSE	HXL	Mon, Jul 8, 1996	14.88	14.88	14.63	14.75
1040	NYSE	HXL	Fri, Jul 5, 1996	14.88	14.88	14.88	14.88
1039	NYSE	HXL	Wed, Jul 3, 1996	14.88	15.00	14.75	15.00
1038	NYSE	HXL	Tue, Jul 2, 1996	14.75	15.00	14.75	15.00
1037	NYSE	HXL	Mon, Jul 1, 1996	15.13	15.13	14.63	14.75
1036	NYSE	HXL	Fri, Jun 28, 1996	15.13	15.25	15.00	15.25
1035	NYSE	HXL	Thu, Jun 27, 1996	15.00	15.13	14.88	15.13
1034	NYSE	HXL	Wed, Jun 26, 1996	14.88	15.00	14.75	15.00
1033	NYSE	HXL	Tue, Jun 25, 1996	14.75	14.88	14.75	14.88
1032	NYSE	HXL	Mon, Jun 24, 1996	14.63	14.75	14.50	14.75
1031	NYSE	HXL	Fri, Jun 21, 1996	14.63	14.63	14.25	14.63
1030	NYSE	HXL	Thu, Jun 20, 1996	15.00	15.00	14.13	14.50
1029	NYSE	HXL	Wed, Jun 19, 1996	15.00	15.13	14.75	15.00
1028	NYSE	HXL	Tue, Jun 18, 1996	15.13	15.13	15.00	15.00
1027	NYSE	HXL	Mon, Jun 17, 1996	15.38	15.38	14.88	15.00
1026	NYSE	HXL	Fri, Jun 14, 1996	15.38	15.50	15.25	15.38
1025	NYSE	HXL	Thu, Jun 13, 1996	15.25	15.44	15.25	15.38
1024	NYSE	HXL	Wed, Jun 12, 1996	15.38	15.50	15.38	15.50
1023	NYSE	HXL	Tue, Jun 11, 1996	15.63	15.63	15.50	15.63
1022	NYSE	HXL	Mon, Jun 10, 1996	15.50	15.63	15.50	15.63
1021	NYSE	HXL	Fri, Jun 7, 1996	16.00	16.00	15.50	15.63
1020	NYSE	HXL	Thu, Jun 6, 1996	15.63	16.00	15.63	16.00
1019	NYSE	HXL	Wed, Jun 5, 1996	15.63	15.75	15.50	15.63
1018	NYSE	HXL	Tue, Jun 4, 1996	15.50	15.88	15.50	15.63
1017	NYSE	HXL	Mon, Jun 3, 1996	14.88	15.38	14.63	15.38
1016	NYSE	HXL	Fri, May 31, 1996	14.50	15.13	14.50	15.00
1015	NYSE	HXL	Thu, May 30, 1996	14.75	14.75	14.50	14.75
1014	NYSE	HXL	Wed, May 29, 1996	15.00	15.00	14.75	14.88
1013	NYSE	HXL	Tue, May 28, 1996	14.75	14.88	14.75	14.88
1012	NYSE	HXL	Fri, May 24, 1996	14.75	14.88	14.50	14.88
1011	NYSE	HXL	Thu, May 23, 1996	15.13	15.13	14.63	14.88
1010	NYSE	HXL	Wed, May 22, 1996	14.88	15.13	14.63	15.13
1009	NYSE	HXL	Tue, May 21, 1996	14.75	14.88	14.38	14.75
1008	NYSE	HXL	Mon, May 20, 1996	15.13	15.13	15.00	15.13
1007	NYSE	HXL	Fri, May 17, 1996	14.88	15.13	14.88	15.13
1006	NYSE	HXL	Thu, May 16, 1996	15.25	15.25	14.25	14.88
1005	NYSE	HXL	Wed, May 15, 1996	14.25	15.13	14.25	15.13
1004	NYSE	HXL	Tue, May 14, 1996	13.00	14.00	12.88	14.00
1003	NYSE	HXL	Mon, May 13, 1996	12.50	13.00	12.50	13.00
1002	NYSE	HXL	Fri, May 10, 1996	12.25	12.38	12.00	12.38
1001	NYSE	HXL	Thu, May 9, 1996	12.13	12.25	12.00	12.25
1000	NYSE	HXL	Wed, May 8, 1996	12.25	12.25	12.13	12.25
999	NYSE	HXL	Tue, May 7, 1996	12.25	12.38	12.25	12.25
998	NYSE	HXL	Mon, May 6, 1996	12.38	12.38	12.13	12.25
997	NYSE	HXL	Fri, May 3, 1996	12.13	12.50	12.13	12.38
996	NYSE	HXL	Thu, May 2, 1996	12.38	12.50	12.13	12.25
995	NYSE	HXL	Wed, May 1, 1996	12.25	12.63	12.25	12.50
994	NYSE	HXL	Tue, Apr 30, 1996	12.88	12.88	12.63	12.63
993	NYSE	HXL	Mon, Apr 29, 1996	13.00	13.13	12.75	12.75
992	NYSE	HXL	Fri, Apr 26, 1996	12.50	13.25	12.50	13.00
991	NYSE	HXL	Thu, Apr 25, 1996	12.75	12.88	12.25	12.63
990	NYSE	HXL	Wed, Apr 24, 1996	12.75	12.88	12.75	12.75
989	NYSE	HXL	Tue, Apr 23, 1996	12.38	12.75	12.38	12.75
988	NYSE	HXL	Mon, Apr 22, 1996	12.38	12.63	12.38	12.50
987	NYSE	HXL	Fri, Apr 19, 1996	12.25	12.75	12.25	12.50
986	NYSE	HXL	Thu, Apr 18, 1996	12.88	12.88	12.38	12.38
985	NYSE	HXL	Wed, Apr 17, 1996	12.63	13.25	12.50	13.13
984	NYSE	HXL	Tue, Apr 16, 1996	12.63	12.75	12.25	12.63
983	NYSE	HXL	Mon, Apr 15, 1996	12.75	12.75	12.50	12.50
982	NYSE	HXL	Fri, Apr 12, 1996	12.38	12.50	12.38	12.50
981	NYSE	HXL	Thu, Apr 11, 1996	12.13	12.38	12.13	12.25
980	NYSE	HXL	Wed, Apr 10, 1996	12.38	12.38	12.00	12.00
979	NYSE	HXL	Tue, Apr 9, 1996	11.88	12.50	11.88	12.50
978	NYSE	HXL	Mon, Apr 8, 1996	11.63	11.88	11.50	11.88
977	NYSE	HXL	Thu, Apr 4, 1996	11.88	12.13	11.88	12.00
976	NYSE	HXL	Wed, Apr 3, 1996	12.00	12.00	11.88	11.88
975	NYSE	HXL	Tue, Apr 2, 1996	11.75	12.00	11.75	12.00
974	NYSE	HXL	Mon, Apr 1, 1996	11.88	11.88	11.75	11.88
973	NYSE	HXL	Fri, Mar 29, 1996	11.50	11.75	11.50	11.75
972	NYSE	HXL	Thu, Mar 28, 1996	11.50	11.75	11.50	11.75
971	NYSE	HXL	Wed, Mar 27, 1996	11.63	11.75	11.50	11.63
970	NYSE	HXL	Tue, Mar 26, 1996	11.50	11.75	11.50	11.50
969	NYSE	HXL	Mon, Mar 25, 1996	11.63	11.75	11.50	11.50
968	NYSE	HXL	Fri, Mar 22, 1996	11.75	11.75	11.63	11.63
967	NYSE	HXL	Thu, Mar 21, 1996	11.75	11.88	11.63	11.75
966	NYSE	HXL	Wed, Mar 20, 1996	11.88	12.00	11.63	11.63
965	NYSE	HXL	Tue, Mar 19, 1996	11.75	11.88	11.63	11.88
964	NYSE	HXL	Mon, Mar 18, 1996	11.75	11.75	11.50	11.63
963	NYSE	HXL	Fri, Mar 15, 1996	11.63	11.63	11.63	11.63
962	NYSE	HXL	Thu, Mar 14, 1996	11.88	11.88	11.63	11.75
961	NYSE	HXL	Wed, Mar 13, 1996	11.63	11.88	11.63	11.75
960	NYSE	HXL	Tue, Mar 12, 1996	11.88	11.88	11.50	11.63
959	NYSE	HXL	Mon, Mar 11, 1996	11.63	11.75	11.38	11.75
958	NYSE	HXL	Fri, Mar 8, 1996	12.38	12.38	11.25	11.63
957	NYSE	HXL	Thu, Mar 7, 1996	12.63	12.75	12.50	12.50
956	NYSE	HXL	Wed, Mar 6, 1996	12.38	12.63	12.38	12.63
955	NYSE	HXL	Tue, Mar 5, 1996	12.25	12.50	12.25	12.50
954	NYSE	HXL	Mon, Mar 4, 1996	12.38	12.38	12.25	12.25
953	NYSE	HXL	Fri, Mar 1, 1996	12.63	12.63	12.50	12.50
952	NYSE	HXL	Thu, Feb 29, 1996	12.75	12.75	12.50	12.50
951	NYSE	HXL	Wed, Feb 28, 1996	12.63	12.88	12.63	12.75
950	NYSE	HXL	Tue, Feb 27, 1996	12.63	12.75	12.63	12.63
949	NYSE	HXL	Mon, Feb 26, 1996	12.63	12.75	12.63	12.63
948	NYSE	HXL	Fri, Feb 23, 1996	12.50	12.63	12.50	12.63
947	NYSE	HXL	Thu, Feb 22, 1996	12.38	12.50	12.00	12.50
946	NYSE	HXL	Wed, Feb 21, 1996	12.75	12.75	12.38	12.50
945	NYSE	HXL	Tue, Feb 20, 1996	12.63	12.88	12.63	12.88
944	NYSE	HXL	Fri, Feb 16, 1996	12.88	13.00	12.75	12.88
943	NYSE	HXL	Thu, Feb 15, 1996	13.13	13.13	12.75	13.00
942	NYSE	HXL	Wed, Feb 14, 1996	12.00	13.25	12.00	13.13
941	NYSE	HXL	Tue, Feb 13, 1996	11.88	12.13	11.75	12.13
940	NYSE	HXL	Mon, Feb 12, 1996	11.75	12.00	11.63	12.00
939	NYSE	HXL	Fri, Feb 9, 1996	12.00	12.13	11.88	11.88
938	NYSE	HXL	Thu, Feb 8, 1996	11.75	11.88	11.75	11.88
937	NYSE	HXL	Wed, Feb 7, 1996	11.25	12.00	11.25	12.00
936	NYSE	HXL	Tue, Feb 6, 1996	11.50	11.63	11.25	11.25
935	NYSE	HXL	Mon, Feb 5, 1996	11.13	11.63	11.00	11.63
934	NYSE	HXL	Fri, Feb 2, 1996	11.13	11.25	11.13	11.25
933	NYSE	HXL	Thu, Feb 1, 1996	11.00	11.25	11.00	11.13
932	NYSE	HXL	Wed, Jan 31, 1996	11.38	11.38	11.00	11.00
931	NYSE	HXL	Tue, Jan 30, 1996	11.00	11.50	11.00	11.25
930	NYSE	HXL	Mon, Jan 29, 1996	10.75	11.13	10.75	11.00
929	NYSE	HXL	Fri, Jan 26, 1996	10.88	10.88	10.75	10.75
928	NYSE	HXL	Thu, Jan 25, 1996	11.13	11.13	10.88	10.88
927	NYSE	HXL	Wed, Jan 24, 1996	11.38	11.38	11.13	11.25
926	NYSE	HXL	Tue, Jan 23, 1996	11.25	11.75	11.25	11.38
925	NYSE	HXL	Mon, Jan 22, 1996	11.25	11.25	10.88	11.25
924	NYSE	HXL	Fri, Jan 19, 1996	11.13	11.50	11.13	11.38
923	NYSE	HXL	Thu, Jan 18, 1996	10.75	11.13	10.75	11.00
922	NYSE	HXL	Wed, Jan 17, 1996	10.88	11.13	10.88	10.88
921	NYSE	HXL	Tue, Jan 16, 1996	10.75	10.75	10.63	10.63
920	NYSE	HXL	Mon, Jan 15, 1996	10.88	10.88	10.75	10.75
919	NYSE	HXL	Fri, Jan 12, 1996	10.75	10.75	10.75	10.75
918	NYSE	HXL	Thu, Jan 11, 1996	10.75	10.88	10.75	10.75
917	NYSE	HXL	Wed, Jan 10, 1996	10.50	10.88	10.50	10.88
916	NYSE	HXL	Tue, Jan 9, 1996	10.75	10.88	10.63	10.63
915	NYSE	HXL	Mon, Jan 8, 1996	10.75	10.88	10.75	10.75
914	NYSE	HXL	Fri, Jan 5, 1996	10.88	10.88	10.75	10.88
913	NYSE	HXL	Thu, Jan 4, 1996	10.88	11.00	10.88	10.88
912	NYSE	HXL	Wed, Jan 3, 1996	10.88	11.00	10.88	11.00
911	NYSE	HXL	Tue, Jan 2, 1996	11.00	11.13	10.88	10.88
910	NYSE	HXL	Fri, Dec 29, 1995	10.88	11.25	10.75	11.25
909	NYSE	HXL	Thu, Dec 28, 1995	10.88	11.00	10.88	11.00
908	NYSE	HXL	Wed, Dec 27, 1995	11.13	11.13	10.88	10.88
907	NYSE	HXL	Tue, Dec 26, 1995	11.00	11.13	10.75	11.00
906	NYSE	HXL	Fri, Dec 22, 1995	11.00	11.25	11.00	11.25
905	NYSE	HXL	Thu, Dec 21, 1995	11.13	11.13	11.00	11.00
904	NYSE	HXL	Wed, Dec 20, 1995	10.75	11.13	10.63	11.00
903	NYSE	HXL	Tue, Dec 19, 1995	10.38	10.75	10.38	10.75
902	NYSE	HXL	Mon, Dec 18, 1995	11.00	11.00	10.50	10.63
901	NYSE	HXL	Fri, Dec 15, 1995	10.75	11.00	10.63	10.88
900	NYSE	HXL	Thu, Dec 14, 1995	10.50	10.75	10.50	10.75
899	NYSE	HXL	Wed, Dec 13, 1995	10.38	10.50	10.38	10.38
898	NYSE	HXL	Tue, Dec 12, 1995	10.00	10.50	10.00	10.50
897	NYSE	HXL	Mon, Dec 11, 1995	10.00	10.00	9.88	9.88
896	NYSE	HXL	Fri, Dec 8, 1995	10.13	10.13	10.00	10.00
895	NYSE	HXL	Thu, Dec 7, 1995	10.13	10.25	10.00	10.25
894	NYSE	HXL	Wed, Dec 6, 1995	9.88	10.13	9.75	10.13
893	NYSE	HXL	Tue, Dec 5, 1995	9.50	9.88	9.50	9.88
892	NYSE	HXL	Mon, Dec 4, 1995	9.38	9.63	9.38	9.50
891	NYSE	HXL	Fri, Dec 1, 1995	9.38	9.50	9.38	9.50
890	NYSE	HXL	Thu, Nov 30, 1995	9.38	9.50	9.38	9.50
889	NYSE	HXL	Wed, Nov 29, 1995	9.50	9.50	9.50	9.50
888	NYSE	HXL	Tue, Nov 28, 1995	9.38	9.50	9.38	9.38
887	NYSE	HXL	Mon, Nov 27, 1995	9.38	9.50	9.38	9.38
886	NYSE	HXL	Fri, Nov 24, 1995	9.00	9.25	9.00	9.25
885	NYSE	HXL	Wed, Nov 22, 1995	9.38	9.38	9.13	9.13
884	NYSE	HXL	Tue, Nov 21, 1995	9.38	9.50	9.38	9.38
883	NYSE	HXL	Mon, Nov 20, 1995	9.50	9.50	9.38	9.50
882	NYSE	HXL	Fri, Nov 17, 1995	9.63	9.63	9.38	9.38
881	NYSE	HXL	Thu, Nov 16, 1995	8.63	9.63	8.63	9.63
880	NYSE	HXL	Wed, Nov 15, 1995	8.50	8.75	8.50	8.63
879	NYSE	HXL	Tue, Nov 14, 1995	8.38	8.50	8.25	8.50
878	NYSE	HXL	Mon, Nov 13, 1995	8.50	8.50	8.38	8.38
877	NYSE	HXL	Fri, Nov 10, 1995	8.25	8.50	8.25	8.50
876	NYSE	HXL	Thu, Nov 9, 1995	8.75	8.75	8.25	8.38
875	NYSE	HXL	Wed, Nov 8, 1995	8.75	8.75	8.50	8.75
874	NYSE	HXL	Tue, Nov 7, 1995	8.88	8.88	8.63	8.63
873	NYSE	HXL	Mon, Nov 6, 1995	8.75	8.75	8.63	8.75
872	NYSE	HXL	Fri, Nov 3, 1995	8.88	9.00	8.75	8.75
871	NYSE	HXL	Thu, Nov 2, 1995	8.50	8.75	8.50	8.63
870	NYSE	HXL	Wed, Nov 1, 1995	8.50	8.63	8.50	8.50
869	NYSE	HXL	Tue, Oct 31, 1995	8.75	8.75	8.25	8.38
868	NYSE	HXL	Mon, Oct 30, 1995	8.75	8.88	8.50	8.63
867	NYSE	HXL	Fri, Oct 27, 1995	8.88	9.25	8.75	8.75
866	NYSE	HXL	Thu, Oct 26, 1995	8.88	8.88	8.25	8.75
865	NYSE	HXL	Wed, Oct 25, 1995	9.13	9.13	8.88	9.00
864	NYSE	HXL	Tue, Oct 24, 1995	8.75	9.25	8.75	9.25
863	NYSE	HXL	Mon, Oct 23, 1995	9.00	9.00	8.63	8.75
862	NYSE	HXL	Fri, Oct 20, 1995	9.00	9.00	8.88	9.00
861	NYSE	HXL	Thu, Oct 19, 1995	9.00	9.13	8.88	8.88
860	NYSE	HXL	Wed, Oct 18, 1995	9.00	9.13	9.00	9.00
859	NYSE	HXL	Tue, Oct 17, 1995	9.38	9.38	9.13	9.13
858	NYSE	HXL	Mon, Oct 16, 1995	9.25	9.50	9.25	9.25
857	NYSE	HXL	Fri, Oct 13, 1995	9.25	9.25	8.88	9.25
856	NYSE	HXL	Thu, Oct 12, 1995	9.50	9.63	9.13	9.25
855	NYSE	HXL	Wed, Oct 11, 1995	9.38	9.63	9.25	9.38
854	NYSE	HXL	Tue, Oct 10, 1995	8.75	9.38	8.75	9.13
853	NYSE	HXL	Mon, Oct 9, 1995	10.00	10.00	9.25	9.25
852	NYSE	HXL	Fri, Oct 6, 1995	9.75	10.00	9.75	10.00
851	NYSE	HXL	Thu, Oct 5, 1995	10.00	10.13	9.75	9.75
850	NYSE	HXL	Wed, Oct 4, 1995	10.00	10.00	9.75	10.00
849	NYSE	HXL	Tue, Oct 3, 1995	10.38	10.38	9.63	10.13
848	NYSE	HXL	Mon, Oct 2, 1995	10.63	10.75	10.13	10.25
847	NYSE	HXL	Fri, Sep 29, 1995	10.63	10.63	10.25	10.63
846	NYSE	HXL	Thu, Sep 28, 1995	9.88	10.88	9.75	10.38
845	NYSE	HXL	Wed, Sep 27, 1995	9.00	9.63	8.38	9.63
844	NYSE	HXL	Tue, Sep 26, 1995	9.63	9.88	9.13	9.25
843	NYSE	HXL	Mon, Sep 25, 1995	10.00	10.00	9.50	9.75
842	NYSE	HXL	Fri, Sep 22, 1995	9.88	10.00	9.75	10.00
841	NYSE	HXL	Thu, Sep 21, 1995	10.25	10.25	9.75	10.00
840	NYSE	HXL	Wed, Sep 20, 1995	10.38	10.50	10.00	10.38
839	NYSE	HXL	Tue, Sep 19, 1995	10.63	10.63	10.38	10.38
838	NYSE	HXL	Mon, Sep 18, 1995	10.75	10.88	10.63	10.63
837	NYSE	HXL	Fri, Sep 15, 1995	11.00	11.00	10.88	10.88
836	NYSE	HXL	Thu, Sep 14, 1995	11.13	11.13	10.75	10.88
835	NYSE	HXL	Wed, Sep 13, 1995	11.13	11.38	11.00	11.13
834	NYSE	HXL	Tue, Sep 12, 1995	11.25	11.25	11.13	11.13
833	NYSE	HXL	Mon, Sep 11, 1995	11.38	11.50	11.13	11.38
832	NYSE	HXL	Fri, Sep 8, 1995	11.25	11.38	11.25	11.38
831	NYSE	HXL	Thu, Sep 7, 1995	11.00	11.38	10.88	11.38
830	NYSE	HXL	Wed, Sep 6, 1995	11.38	11.38	10.88	11.13
829	NYSE	HXL	Tue, Sep 5, 1995	11.75	11.75	11.13	11.25
828	NYSE	HXL	Fri, Sep 1, 1995	10.88	11.75	10.75	11.63
827	NYSE	HXL	Thu, Aug 31, 1995	11.00	11.25	11.00	11.00
826	NYSE	HXL	Wed, Aug 30, 1995	10.88	11.13	10.75	11.13
825	NYSE	HXL	Tue, Aug 29, 1995	11.00	11.00	10.88	11.00
824	NYSE	HXL	Mon, Aug 28, 1995	10.88	11.25	10.88	11.13
823	NYSE	HXL	Fri, Aug 25, 1995	11.25	11.25	10.88	11.00
822	NYSE	HXL	Thu, Aug 24, 1995	11.75	11.75	10.75	11.38
821	NYSE	HXL	Wed, Aug 23, 1995	12.00	12.13	11.25	11.75
820	NYSE	HXL	Tue, Aug 22, 1995	11.50	12.25	11.50	11.88
819	NYSE	HXL	Mon, Aug 21, 1995	11.13	11.50	11.13	11.50
818	NYSE	HXL	Fri, Aug 18, 1995	11.25	11.25	11.13	11.25
817	NYSE	HXL	Thu, Aug 17, 1995	11.25	11.25	11.13	11.25
816	NYSE	HXL	Wed, Aug 16, 1995	10.75	11.25	10.63	11.13
815	NYSE	HXL	Tue, Aug 15, 1995	10.63	10.88	10.63	10.75
814	NYSE	HXL	Mon, Aug 14, 1995	10.25	10.75	10.13	10.75
813	NYSE	HXL	Fri, Aug 11, 1995	10.13	10.13	10.00	10.13
812	NYSE	HXL	Thu, Aug 10, 1995	9.50	10.25	9.50	10.00
811	NYSE	HXL	Wed, Aug 9, 1995	9.50	9.63	9.50	9.50
810	NYSE	HXL	Tue, Aug 8, 1995	9.75	9.75	9.50	9.50
809	NYSE	HXL	Mon, Aug 7, 1995	9.75	9.88	9.50	9.63
808	NYSE	HXL	Fri, Aug 4, 1995	9.75	9.88	9.63	9.88
807	NYSE	HXL	Thu, Aug 3, 1995	9.75	9.75	9.63	9.75
806	NYSE	HXL	Wed, Aug 2, 1995	9.75	9.88	9.75	9.88
805	NYSE	HXL	Tue, Aug 1, 1995	10.00	10.00	9.38	9.63
804	NYSE	HXL	Mon, Jul 31, 1995	10.25	10.25	9.88	10.00
803	NYSE	HXL	Fri, Jul 28, 1995	10.00	10.38	9.88	10.25
802	NYSE	HXL	Thu, Jul 27, 1995	9.25	10.25	9.25	10.13
801	NYSE	HXL	Wed, Jul 26, 1995	9.25	9.38	9.25	9.25
800	NYSE	HXL	Tue, Jul 25, 1995	9.38	9.38	9.13	9.38
799	NYSE	HXL	Mon, Jul 24, 1995	9.25	9.38	9.25	9.38
798	NYSE	HXL	Fri, Jul 21, 1995	9.13	9.38	9.13	9.25
797	NYSE	HXL	Thu, Jul 20, 1995	8.88	9.25	8.88	9.25
796	NYSE	HXL	Wed, Jul 19, 1995	9.00	9.25	8.75	8.88
795	NYSE	HXL	Tue, Jul 18, 1995	9.38	9.38	9.13	9.38
794	NYSE	HXL	Mon, Jul 17, 1995	9.88	10.00	9.25	9.25
793	NYSE	HXL	Fri, Jul 14, 1995	8.63	9.13	8.63	9.13
792	NYSE	HXL	Thu, Jul 13, 1995	8.13	8.63	8.00	8.50
791	NYSE	HXL	Wed, Jul 12, 1995	8.00	8.63	7.88	8.00
790	NYSE	HXL	Tue, Jul 11, 1995	7.63	7.88	7.50	7.88
789	NYSE	HXL	Mon, Jul 10, 1995	7.50	7.63	7.38	7.63
788	NYSE	HXL	Fri, Jul 7, 1995	7.50	7.63	7.25	7.63
787	NYSE	HXL	Thu, Jul 6, 1995	7.63	7.63	7.38	7.50
786	NYSE	HXL	Wed, Jul 5, 1995	7.38	7.75	7.38	7.63
785	NYSE	HXL	Mon, Jul 3, 1995	7.38	7.50	7.25	7.38
784	NYSE	HXL	Fri, Jun 30, 1995	7.00	7.25	6.88	7.25
783	NYSE	HXL	Thu, Jun 29, 1995	7.00	7.00	6.88	6.88
782	NYSE	HXL	Wed, Jun 28, 1995	6.63	6.88	6.63	6.75
781	NYSE	HXL	Tue, Jun 27, 1995	6.75	6.75	6.63	6.63
780	NYSE	HXL	Mon, Jun 26, 1995	6.88	6.88	6.75	6.88
779	NYSE	HXL	Fri, Jun 23, 1995	6.63	6.88	6.63	6.88
778	NYSE	HXL	Thu, Jun 22, 1995	6.63	6.75	6.63	6.75
777	NYSE	HXL	Wed, Jun 21, 1995	6.50	6.88	6.50	6.63
776	NYSE	HXL	Tue, Jun 20, 1995	6.50	6.50	6.38	6.38
775	NYSE	HXL	Mon, Jun 19, 1995	6.38	6.50	6.25	6.38
774	NYSE	HXL	Fri, Jun 16, 1995	6.50	6.50	6.13	6.38
773	NYSE	HXL	Thu, Jun 15, 1995	6.63	6.63	6.50	6.50
772	NYSE	HXL	Wed, Jun 14, 1995	6.75	6.75	6.63	6.63
771	NYSE	HXL	Tue, Jun 13, 1995	6.75	6.88	6.50	6.75
770	NYSE	HXL	Mon, Jun 12, 1995	6.75	6.75	6.50	6.63
769	NYSE	HXL	Fri, Jun 9, 1995	6.63	6.75	6.50	6.75
768	NYSE	HXL	Thu, Jun 8, 1995	6.38	6.63	6.25	6.50
767	NYSE	HXL	Wed, Jun 7, 1995	6.50	6.50	6.25	6.38
766	NYSE	HXL	Tue, Jun 6, 1995	6.63	6.63	6.00	6.25
765	NYSE	HXL	Mon, Jun 5, 1995	5.88	6.63	5.88	6.38
764	NYSE	HXL	Fri, Jun 2, 1995	5.63	5.88	5.50	5.88
763	NYSE	HXL	Thu, Jun 1, 1995	5.50	5.63	5.50	5.50
762	NYSE	HXL	Wed, May 31, 1995	5.25	5.50	5.25	5.50
761	NYSE	HXL	Tue, May 30, 1995	5.25	5.38	5.25	5.25
760	NYSE	HXL	Fri, May 26, 1995	5.13	5.25	5.00	5.13
759	NYSE	HXL	Thu, May 25, 1995	5.13	5.25	5.00	5.25
758	NYSE	HXL	Wed, May 24, 1995	5.00	5.25	5.00	5.25
757	NYSE	HXL	Tue, May 23, 1995	5.13	5.13	5.00	5.13
756	NYSE	HXL	Mon, May 22, 1995	5.00	5.13	5.00	5.13
755	NYSE	HXL	Fri, May 19, 1995	5.13	5.13	5.00	5.13
754	NYSE	HXL	Thu, May 18, 1995	5.13	5.25	5.13	5.13
753	NYSE	HXL	Wed, May 17, 1995	5.25	5.38	5.13	5.13
752	NYSE	HXL	Tue, May 16, 1995	5.13	5.38	5.00	5.38
751	NYSE	HXL	Mon, May 15, 1995	5.00	5.13	5.00	5.00
750	NYSE	HXL	Fri, May 12, 1995	4.88	4.88	4.75	4.88
749	NYSE	HXL	Thu, May 11, 1995	5.00	5.00	4.88	5.00
748	NYSE	HXL	Wed, May 10, 1995	4.88	5.00	4.88	4.88
747	NYSE	HXL	Tue, May 9, 1995	4.88	4.88	4.75	4.88
746	NYSE	HXL	Mon, May 8, 1995	4.88	4.88	4.75	4.75
745	NYSE	HXL	Fri, May 5, 1995	4.88	5.00	4.63	5.00
744	NYSE	HXL	Thu, May 4, 1995	5.00	5.13	4.88	4.88
743	NYSE	HXL	Wed, May 3, 1995	5.00	5.13	5.00	5.00
742	NYSE	HXL	Tue, May 2, 1995	5.13	5.13	5.00	5.13
741	NYSE	HXL	Mon, May 1, 1995	5.13	5.25	5.00	5.25
740	NYSE	HXL	Fri, Apr 28, 1995	5.13	5.13	4.88	5.13
739	NYSE	HXL	Thu, Apr 27, 1995	5.13	5.13	4.88	5.13
738	NYSE	HXL	Wed, Apr 26, 1995	5.25	5.25	5.00	5.13
737	NYSE	HXL	Tue, Apr 25, 1995	5.38	5.38	5.13	5.25
736	NYSE	HXL	Mon, Apr 24, 1995	5.13	5.38	5.13	5.25
735	NYSE	HXL	Fri, Apr 21, 1995	5.25	5.25	5.00	5.00
734	NYSE	HXL	Thu, Apr 20, 1995	5.13	5.13	5.13	5.13
733	NYSE	HXL	Wed, Apr 19, 1995	5.25	5.25	5.13	5.13
732	NYSE	HXL	Tue, Apr 18, 1995	5.50	5.50	5.25	5.25
731	NYSE	HXL	Mon, Apr 17, 1995	5.50	5.63	5.25	5.38
730	NYSE	HXL	Thu, Apr 13, 1995	5.25	5.38	5.13	5.38
729	NYSE	HXL	Wed, Apr 12, 1995	4.63	5.38	4.63	5.13
728	NYSE	HXL	Tue, Apr 11, 1995	4.75	4.88	4.75	4.75
727	NYSE	HXL	Mon, Apr 10, 1995	5.00	5.00	4.75	4.75
726	NYSE	HXL	Fri, Apr 7, 1995	4.88	5.00	4.75	4.88
725	NYSE	HXL	Thu, Apr 6, 1995	4.88	5.13	4.88	5.00
724	NYSE	HXL	Wed, Apr 5, 1995	4.88	4.88	4.75	4.88
723	NYSE	HXL	Tue, Apr 4, 1995	4.88	4.88	4.50	4.75
722	NYSE	HXL	Mon, Apr 3, 1995	5.13	5.13	4.88	4.88
721	NYSE	HXL	Fri, Mar 31, 1995	4.88	5.25	4.75	5.00
720	NYSE	HXL	Thu, Mar 30, 1995	5.25	5.25	5.00	5.00
719	NYSE	HXL	Wed, Mar 29, 1995	4.63	5.13	4.63	5.13
718	NYSE	HXL	Tue, Mar 28, 1995	4.75	4.75	4.63	4.75
717	NYSE	HXL	Mon, Mar 27, 1995	4.75	4.75	4.63	4.75
716	NYSE	HXL	Fri, Mar 24, 1995	4.63	4.75	4.63	4.75
715	NYSE	HXL	Thu, Mar 23, 1995	4.75	4.75	4.63	4.75
714	NYSE	HXL	Wed, Mar 22, 1995	4.63	4.75	4.63	4.75
713	NYSE	HXL	Tue, Mar 21, 1995	4.75	4.75	4.63	4.75
712	NYSE	HXL	Mon, Mar 20, 1995	4.75	4.75	4.63	4.75
711	NYSE	HXL	Fri, Mar 17, 1995	4.63	4.75	4.63	4.63
710	NYSE	HXL	Thu, Mar 16, 1995	4.75	4.75	4.63	4.63
709	NYSE	HXL	Wed, Mar 15, 1995	4.75	4.75	4.63	4.75
708	NYSE	HXL	Tue, Mar 14, 1995	4.75	4.75	4.75	4.75
707	NYSE	HXL	Mon, Mar 13, 1995	4.88	4.88	4.63	4.75
706	NYSE	HXL	Fri, Mar 10, 1995	4.75	4.75	4.63	4.75
705	NYSE	HXL	Thu, Mar 9, 1995	4.50	4.75	4.50	4.63
704	NYSE	HXL	Wed, Mar 8, 1995	4.50	4.63	4.50	4.50
703	NYSE	HXL	Tue, Mar 7, 1995	4.63	4.63	4.50	4.50
702	NYSE	HXL	Mon, Mar 6, 1995	4.63	4.63	4.50	4.50
701	NYSE	HXL	Fri, Mar 3, 1995	4.75	4.75	4.50	4.63
700	NYSE	HXL	Thu, Mar 2, 1995	4.50	4.63	4.50	4.63
699	NYSE	HXL	Wed, Mar 1, 1995	4.63	4.63	4.50	4.50
698	NYSE	HXL	Tue, Feb 28, 1995	4.50	4.75	4.50	4.50
697	NYSE	HXL	Mon, Feb 27, 1995	4.75	4.75	4.50	4.50
696	NYSE	HXL	Fri, Feb 24, 1995	4.75	4.88	4.75	4.75
695	NYSE	HXL	Thu, Feb 23, 1995	4.88	4.88	4.75	4.75
694	NYSE	HXL	Wed, Feb 22, 1995	4.75	4.88	4.75	4.75
693	NYSE	HXL	Tue, Feb 21, 1995	4.88	4.88	4.75	4.75
692	NYSE	HXL	Fri, Feb 17, 1995	4.88	4.88	4.75	4.75
691	NYSE	HXL	Thu, Feb 16, 1995	4.88	4.88	4.63	4.75
690	NYSE	HXL	Wed, Feb 15, 1995	5.25	5.25	4.75	4.75
689	NYSE	HXL	Tue, Feb 14, 1995	5.63	5.63	5.13	5.25
688	NYSE	HXL	Mon, Feb 13, 1995	5.63	5.75	5.25	5.50
687	NYSE	HXL	Fri, Feb 10, 1995	5.25	6.63	5.25	6.50
686	NYSE	HXL	Thu, Feb 9, 1995	5.00	5.25	4.88	5.25
685	NYSE	HXL	Wed, Feb 8, 1995	5.00	5.00	4.88	4.88
684	NYSE	HXL	Tue, Feb 7, 1995	4.75	5.00	4.75	5.00
683	NYSE	HXL	Mon, Feb 6, 1995	5.00	5.00	4.88	4.88
682	NYSE	HXL	Fri, Feb 3, 1995	5.00	5.00	4.88	5.00
681	NYSE	HXL	Thu, Feb 2, 1995	5.13	5.13	4.88	4.88
680	NYSE	HXL	Wed, Feb 1, 1995	5.00	5.25	5.00	5.00
679	NYSE	HXL	Tue, Jan 31, 1995	4.88	5.00	4.88	4.88
678	NYSE	HXL	Mon, Jan 30, 1995	5.13	5.13	4.88	4.88
677	NYSE	HXL	Fri, Jan 27, 1995	5.13	5.25	4.88	5.00
676	NYSE	HXL	Thu, Jan 26, 1995	5.63	5.63	5.00	5.13
675	NYSE	HXL	Wed, Jan 25, 1995	5.75	5.75	5.50	5.50
674	NYSE	HXL	Tue, Jan 24, 1995	6.00	6.00	5.75	5.75
673	NYSE	HXL	Mon, Jan 23, 1995	6.00	6.13	5.88	6.00
672	NYSE	HXL	Fri, Jan 20, 1995	5.88	6.13	5.88	6.00
671	NYSE	HXL	Thu, Jan 19, 1995	5.75	5.88	5.75	5.88
670	NYSE	HXL	Wed, Jan 18, 1995	5.75	5.75	5.63	5.75
669	NYSE	HXL	Tue, Jan 17, 1995	5.75	5.75	5.63	5.75
668	NYSE	HXL	Mon, Jan 16, 1995	5.88	6.38	5.88	6.00
667	NYSE	HXL	Fri, Jan 13, 1995	5.63	5.75	5.50	5.75
666	NYSE	HXL	Thu, Jan 12, 1995	5.25	5.38	5.13	5.38
665	NYSE	HXL	Wed, Jan 11, 1995	5.25	5.50	5.13	5.38
664	NYSE	HXL	Tue, Jan 10, 1995	5.00	5.13	5.00	5.00
663	NYSE	HXL	Mon, Jan 9, 1995	4.50	4.88	4.38	4.88
662	NYSE	HXL	Fri, Jan 6, 1995	4.38	4.38	4.25	4.38
661	NYSE	HXL	Thu, Jan 5, 1995	4.38	4.38	4.25	4.25
660	NYSE	HXL	Wed, Jan 4, 1995	4.25	4.25	4.25	4.25
659	NYSE	HXL	Tue, Jan 3, 1995	4.38	4.38	4.25	4.25
658	NYSE	HXL	Fri, Dec 30, 1994	4.13	4.50	4.13	4.50
657	NYSE	HXL	Thu, Dec 29, 1994	4.38	4.38	4.13	4.13
656	NYSE	HXL	Wed, Dec 28, 1994	4.50	4.50	4.25	4.38
655	NYSE	HXL	Tue, Dec 27, 1994	4.50	4.50	4.38	4.38
654	NYSE	HXL	Fri, Dec 23, 1994	4.38	4.50	4.38	4.38
653	NYSE	HXL	Thu, Dec 22, 1994	4.38	4.50	4.38	4.38
652	NYSE	HXL	Wed, Dec 21, 1994	4.50	4.50	4.38	4.38
651	NYSE	HXL	Tue, Dec 20, 1994	4.50	4.50	4.50	4.50
650	NYSE	HXL	Mon, Dec 19, 1994	4.63	4.63	4.50	4.50
649	NYSE	HXL	Fri, Dec 16, 1994	4.50	4.63	4.50	4.63
648	NYSE	HXL	Thu, Dec 15, 1994	4.38	4.50	4.38	4.50
647	NYSE	HXL	Wed, Dec 14, 1994	4.38	4.50	4.38	4.50
646	NYSE	HXL	Tue, Dec 13, 1994	4.38	4.50	4.38	4.38
645	NYSE	HXL	Mon, Dec 12, 1994	4.50	4.50	4.38	4.50
644	NYSE	HXL	Fri, Dec 9, 1994	4.38	4.38	4.38	4.38
643	NYSE	HXL	Thu, Dec 8, 1994	4.63	4.63	4.25	4.38
642	NYSE	HXL	Wed, Dec 7, 1994	4.38	4.50	4.38	4.50
641	NYSE	HXL	Tue, Dec 6, 1994	4.25	4.38	4.25	4.38
640	NYSE	HXL	Mon, Dec 5, 1994	4.00	4.38	4.00	4.38
639	NYSE	HXL	Fri, Dec 2, 1994	4.13	4.13	4.00	4.00
638	NYSE	HXL	Thu, Dec 1, 1994	4.13	4.25	4.13	4.25
637	NYSE	HXL	Wed, Nov 30, 1994	4.63	4.75	4.00	4.25
636	NYSE	HXL	Tue, Nov 29, 1994	4.75	4.75	4.50	4.50
635	NYSE	HXL	Mon, Nov 28, 1994	4.88	4.88	4.75	4.75
634	NYSE	HXL	Fri, Nov 25, 1994	4.88	4.88	4.88	4.88
633	NYSE	HXL	Wed, Nov 23, 1994	5.25	5.25	4.88	4.88
632	NYSE	HXL	Tue, Nov 22, 1994	5.00	5.25	5.00	5.25
631	NYSE	HXL	Mon, Nov 21, 1994	4.88	5.00	4.88	4.88
630	NYSE	HXL	Fri, Nov 18, 1994	5.00	5.00	4.88	4.88
629	NYSE	HXL	Thu, Nov 17, 1994	4.88	5.00	4.88	4.88
628	NYSE	HXL	Wed, Nov 16, 1994	5.00	5.00	5.00	5.00
627	NYSE	HXL	Tue, Nov 15, 1994	5.00	5.00	4.88	4.88
626	NYSE	HXL	Mon, Nov 14, 1994	5.00	5.00	5.00	5.00
625	NYSE	HXL	Thu, Nov 10, 1994	5.13	5.13	5.13	5.13
624	NYSE	HXL	Wed, Nov 9, 1994	5.13	5.13	5.13	5.13
623	NYSE	HXL	Tue, Nov 8, 1994	5.25	5.25	5.25	5.25
622	NYSE	HXL	Mon, Nov 7, 1994	5.13	5.13	5.13	5.13
621	NYSE	HXL	Fri, Nov 4, 1994	4.75	5.38	4.75	5.13
620	NYSE	HXL	Thu, Nov 3, 1994	4.88	4.88	4.75	4.75
619	NYSE	HXL	Wed, Nov 2, 1994	4.75	4.88	4.75	4.88
618	NYSE	HXL	Tue, Nov 1, 1994	5.00	5.00	4.75	4.88
617	NYSE	HXL	Mon, Oct 31, 1994	5.13	5.13	4.88	4.88
616	NYSE	HXL	Fri, Oct 28, 1994	5.25	5.25	5.13	5.13
615	NYSE	HXL	Thu, Oct 27, 1994	5.50	5.50	5.25	5.25
614	NYSE	HXL	Wed, Oct 26, 1994	5.50	5.50	5.38	5.50
613	NYSE	HXL	Tue, Oct 25, 1994	5.50	5.50	5.50	5.50
612	NYSE	HXL	Mon, Oct 24, 1994	5.50	5.50	5.50	5.50
611	NYSE	HXL	Fri, Oct 21, 1994	5.50	5.63	5.50	5.63
610	NYSE	HXL	Thu, Oct 20, 1994	5.50	5.50	5.50	5.50
609	NYSE	HXL	Wed, Oct 19, 1994	5.50	5.63	5.50	5.50
608	NYSE	HXL	Tue, Oct 18, 1994	5.50	5.50	5.50	5.50
607	NYSE	HXL	Mon, Oct 17, 1994	5.63	5.88	5.63	5.63
606	NYSE	HXL	Fri, Oct 14, 1994	5.50	5.63	5.50	5.63
605	NYSE	HXL	Thu, Oct 13, 1994	5.63	5.63	5.63	5.63
604	NYSE	HXL	Wed, Oct 12, 1994	5.63	5.75	5.63	5.63
603	NYSE	HXL	Tue, Oct 11, 1994	5.75	5.75	5.63	5.63
602	NYSE	HXL	Mon, Oct 10, 1994	5.63	5.88	5.38	5.88
601	NYSE	HXL	Fri, Oct 7, 1994	5.50	5.63	5.50	5.63
600	NYSE	HXL	Thu, Oct 6, 1994	5.13	5.38	5.13	5.25
599	NYSE	HXL	Wed, Oct 5, 1994	5.38	5.38	5.00	5.00
598	NYSE	HXL	Tue, Oct 4, 1994	5.50	5.63	5.38	5.38
597	NYSE	HXL	Mon, Oct 3, 1994	5.50	5.63	5.50	5.63
596	NYSE	HXL	Fri, Sep 30, 1994	5.63	5.63	5.63	5.63
595	NYSE	HXL	Thu, Sep 29, 1994	5.38	5.63	5.38	5.63
594	NYSE	HXL	Wed, Sep 28, 1994	5.50	5.50	5.50	5.50
593	NYSE	HXL	Tue, Sep 27, 1994	5.75	5.75	5.50	5.50
592	NYSE	HXL	Mon, Sep 26, 1994	5.63	5.63	5.50	5.63
591	NYSE	HXL	Fri, Sep 23, 1994	5.75	5.75	5.63	5.63
590	NYSE	HXL	Thu, Sep 22, 1994	5.75	5.88	5.63	5.63
589	NYSE	HXL	Wed, Sep 21, 1994	5.63	5.88	5.63	5.75
588	NYSE	HXL	Tue, Sep 20, 1994	6.00	6.00	5.75	5.75
587	NYSE	HXL	Mon, Sep 19, 1994	6.00	6.38	5.88	5.88
586	NYSE	HXL	Fri, Sep 16, 1994	5.88	6.63	5.88	6.38
585	NYSE	HXL	Thu, Sep 15, 1994	5.75	6.00	5.75	5.88
584	NYSE	HXL	Wed, Sep 14, 1994	5.63	5.75	5.50	5.63
583	NYSE	HXL	Tue, Sep 13, 1994	5.50	5.63	5.38	5.63
582	NYSE	HXL	Mon, Sep 12, 1994	5.50	5.50	5.25	5.50
581	NYSE	HXL	Fri, Sep 9, 1994	5.13	5.88	5.13	5.63
580	NYSE	HXL	Thu, Sep 8, 1994	4.63	5.13	4.63	5.00
579	NYSE	HXL	Wed, Sep 7, 1994	4.63	4.75	4.00	4.75
578	NYSE	HXL	Tue, Sep 6, 1994	4.50	4.50	4.50	4.50
577	NYSE	HXL	Fri, Sep 2, 1994	4.63	4.63	4.38	4.50
576	NYSE	HXL	Thu, Sep 1, 1994	4.63	4.63	4.50	4.63
575	NYSE	HXL	Wed, Aug 31, 1994	3.63	4.75	3.63	4.63
574	NYSE	HXL	Tue, Aug 30, 1994	3.50	3.63	3.50	3.63
573	NYSE	HXL	Mon, Aug 29, 1994	3.63	3.63	3.50	3.63
572	NYSE	HXL	Fri, Aug 26, 1994	3.63	3.63	3.50	3.50
571	NYSE	HXL	Thu, Aug 25, 1994	3.75	3.75	3.50	3.50
570	NYSE	HXL	Wed, Aug 24, 1994	3.75	3.75	3.63	3.75
569	NYSE	HXL	Tue, Aug 23, 1994	3.50	3.75	3.50	3.63
568	NYSE	HXL	Mon, Aug 22, 1994	3.25	3.88	3.25	3.63
567	NYSE	HXL	Fri, Aug 19, 1994	3.13	3.38	3.00	3.38
566	NYSE	HXL	Thu, Aug 18, 1994	3.00	3.13	3.00	3.13
565	NYSE	HXL	Wed, Aug 17, 1994	3.13	3.13	3.00	3.00
564	NYSE	HXL	Tue, Aug 16, 1994	3.13	3.13	3.13	3.13
563	NYSE	HXL	Mon, Aug 15, 1994	3.00	3.13	3.00	3.00
562	NYSE	HXL	Fri, Aug 12, 1994	3.00	3.13	2.88	3.13
561	NYSE	HXL	Thu, Aug 11, 1994	3.13	3.13	3.13	3.13
560	NYSE	HXL	Wed, Aug 10, 1994	3.38	3.38	3.13	3.25
559	NYSE	HXL	Tue, Aug 9, 1994	3.38	3.38	3.25	3.38
558	NYSE	HXL	Mon, Aug 8, 1994	3.13	3.38	3.13	3.25
557	NYSE	HXL	Fri, Aug 5, 1994	3.00	3.13	3.00	3.00
556	NYSE	HXL	Thu, Aug 4, 1994	3.13	3.25	3.00	3.13
555	NYSE	HXL	Wed, Aug 3, 1994	3.25	3.25	3.13	3.13
554	NYSE	HXL	Tue, Aug 2, 1994	3.38	3.38	3.25	3.25
553	NYSE	HXL	Mon, Aug 1, 1994	3.38	3.38	3.25	3.25
552	NYSE	HXL	Fri, Jul 29, 1994	3.25	3.38	3.25	3.38
551	NYSE	HXL	Thu, Jul 28, 1994	3.63	3.63	3.25	3.38
550	NYSE	HXL	Wed, Jul 27, 1994	3.63	3.63	3.50	3.50
549	NYSE	HXL	Tue, Jul 26, 1994	3.38	3.63	3.38	3.63
548	NYSE	HXL	Mon, Jul 25, 1994	3.38	3.50	3.38	3.50
547	NYSE	HXL	Fri, Jul 22, 1994	3.25	3.38	3.25	3.38
546	NYSE	HXL	Thu, Jul 21, 1994	3.25	3.38	3.25	3.25
545	NYSE	HXL	Wed, Jul 20, 1994	3.25	3.25	3.13	3.25
544	NYSE	HXL	Tue, Jul 19, 1994	3.13	3.13	2.88	3.13
543	NYSE	HXL	Mon, Jul 18, 1994	3.25	3.38	3.13	3.13
542	NYSE	HXL	Fri, Jul 15, 1994	3.13	3.13	3.13	3.13
541	NYSE	HXL	Thu, Jul 14, 1994	3.25	3.25	3.25	3.25
540	NYSE	HXL	Wed, Jul 13, 1994	3.25	3.25	3.13	3.13
539	NYSE	HXL	Tue, Jul 12, 1994	3.13	3.13	3.13	3.13
538	NYSE	HXL	Mon, Jul 11, 1994	3.13	3.13	3.13	3.13
537	NYSE	HXL	Fri, Jul 8, 1994	3.38	3.50	3.13	3.13
536	NYSE	HXL	Thu, Jul 7, 1994	3.13	3.25	3.13	3.25
535	NYSE	HXL	Wed, Jul 6, 1994	3.13	3.38	3.13	3.38
534	NYSE	HXL	Tue, Jul 5, 1994	3.25	3.25	3.13	3.13
533	NYSE	HXL	Fri, Jul 1, 1994	3.13	3.25	3.13	3.25
532	NYSE	HXL	Thu, Jun 30, 1994	3.13	3.13	3.00	3.00
531	NYSE	HXL	Wed, Jun 29, 1994	3.13	3.13	3.00	3.00
530	NYSE	HXL	Tue, Jun 28, 1994	3.25	3.25	3.13	3.13
529	NYSE	HXL	Mon, Jun 27, 1994	3.25	3.25	3.25	3.25
528	NYSE	HXL	Fri, Jun 24, 1994	3.25	3.38	3.25	3.25
527	NYSE	HXL	Thu, Jun 23, 1994	3.38	3.50	3.38	3.38
526	NYSE	HXL	Wed, Jun 22, 1994	3.38	3.50	3.38	3.50
525	NYSE	HXL	Tue, Jun 21, 1994	3.38	3.50	3.38	3.38
524	NYSE	HXL	Mon, Jun 20, 1994	3.38	3.50	3.38	3.50
523	NYSE	HXL	Fri, Jun 17, 1994	3.50	3.50	3.38	3.38
522	NYSE	HXL	Thu, Jun 16, 1994	3.38	3.50	3.25	3.50
521	NYSE	HXL	Wed, Jun 15, 1994	3.38	3.38	3.38	3.38
520	NYSE	HXL	Mon, Jun 13, 1994	3.63	3.63	3.38	3.38
519	NYSE	HXL	Fri, Jun 10, 1994	3.88	3.88	3.50	3.50
518	NYSE	HXL	Thu, Jun 9, 1994	3.38	3.88	3.38	3.88
517	NYSE	HXL	Wed, Jun 8, 1994	3.38	3.38	3.25	3.25
516	NYSE	HXL	Tue, Jun 7, 1994	3.38	3.38	3.38	3.38
515	NYSE	HXL	Mon, Jun 6, 1994	3.25	3.38	3.25	3.38
514	NYSE	HXL	Fri, Jun 3, 1994	3.25	3.38	3.25	3.38
513	NYSE	HXL	Thu, Jun 2, 1994	3.13	3.38	3.13	3.38
512	NYSE	HXL	Wed, Jun 1, 1994	3.25	3.38	3.13	3.13
511	NYSE	HXL	Tue, May 31, 1994	3.13	3.25	3.13	3.25
510	NYSE	HXL	Fri, May 27, 1994	3.13	3.13	3.13	3.13
509	NYSE	HXL	Thu, May 26, 1994	3.13	3.13	3.00	3.00
508	NYSE	HXL	Wed, May 25, 1994	3.13	3.13	3.00	3.13
507	NYSE	HXL	Tue, May 24, 1994	3.13	3.13	3.00	3.00
506	NYSE	HXL	Mon, May 23, 1994	3.38	3.38	3.00	3.00
505	NYSE	HXL	Fri, May 20, 1994	3.38	3.75	3.13	3.50
504	NYSE	HXL	Thu, May 19, 1994	3.25	3.38	3.13	3.38
503	NYSE	HXL	Wed, May 18, 1994	3.38	3.38	3.13	3.25
502	NYSE	HXL	Tue, May 17, 1994	3.00	3.13	2.75	3.13
501	NYSE	HXL	Mon, May 16, 1994	3.38	3.38	3.13	3.13
500	NYSE	HXL	Fri, May 13, 1994	3.63	3.63	3.38	3.38
499	NYSE	HXL	Thu, May 12, 1994	3.88	3.88	3.75	3.75
498	NYSE	HXL	Wed, May 11, 1994	3.75	3.75	3.75	3.75
497	NYSE	HXL	Tue, May 10, 1994	3.63	3.75	3.63	3.75
496	NYSE	HXL	Mon, May 9, 1994	3.88	3.88	3.63	3.63
495	NYSE	HXL	Fri, May 6, 1994	3.75	4.00	3.75	4.00
494	NYSE	HXL	Thu, May 5, 1994	3.88	3.88	3.75	3.88
493	NYSE	HXL	Wed, May 4, 1994	3.88	3.88	3.75	3.88
492	NYSE	HXL	Tue, May 3, 1994	3.88	3.88	3.88	3.88
491	NYSE	HXL	Mon, May 2, 1994	3.75	3.88	3.75	3.88
490	NYSE	HXL	Fri, Apr 29, 1994	3.88	3.88	3.75	3.88
489	NYSE	HXL	Thu, Apr 28, 1994	3.63	3.88	3.63	3.88
488	NYSE	HXL	Tue, Apr 26, 1994	3.50	3.63	3.50	3.63
487	NYSE	HXL	Mon, Apr 25, 1994	3.63	3.63	3.50	3.63
486	NYSE	HXL	Fri, Apr 22, 1994	3.50	3.50	3.50	3.50
485	NYSE	HXL	Thu, Apr 21, 1994	3.63	3.63	3.38	3.50
484	NYSE	HXL	Wed, Apr 20, 1994	3.50	3.50	3.50	3.50
483	NYSE	HXL	Tue, Apr 19, 1994	3.50	3.63	3.38	3.38
482	NYSE	HXL	Mon, Apr 18, 1994	3.63	3.63	3.63	3.63
481	NYSE	HXL	Fri, Apr 15, 1994	3.75	3.75	3.63	3.63
480	NYSE	HXL	Thu, Apr 14, 1994	3.75	3.75	3.63	3.75
479	NYSE	HXL	Wed, Apr 13, 1994	4.00	4.00	3.63	3.75
478	NYSE	HXL	Tue, Apr 12, 1994	3.88	4.00	3.75	4.00
477	NYSE	HXL	Mon, Apr 11, 1994	3.75	3.88	3.63	3.88
476	NYSE	HXL	Fri, Apr 8, 1994	3.75	3.88	3.75	3.75
475	NYSE	HXL	Thu, Apr 7, 1994	3.88	4.00	3.88	3.88
474	NYSE	HXL	Wed, Apr 6, 1994	3.75	3.75	3.63	3.75
473	NYSE	HXL	Tue, Apr 5, 1994	3.50	3.63	3.50	3.63
472	NYSE	HXL	Mon, Apr 4, 1994	3.50	3.50	3.38	3.38
471	NYSE	HXL	Thu, Mar 31, 1994	3.50	3.63	3.25	3.50
470	NYSE	HXL	Wed, Mar 30, 1994	3.75	3.75	3.50	3.63
469	NYSE	HXL	Tue, Mar 29, 1994	3.88	3.88	3.75	3.75
468	NYSE	HXL	Mon, Mar 28, 1994	3.88	4.00	3.75	4.00
467	NYSE	HXL	Fri, Mar 25, 1994	3.88	4.00	3.88	4.00
466	NYSE	HXL	Thu, Mar 24, 1994	4.00	4.00	4.00	4.00
465	NYSE	HXL	Wed, Mar 23, 1994	3.88	4.00	3.88	3.88
464	NYSE	HXL	Tue, Mar 22, 1994	3.88	3.88	3.75	3.88
463	NYSE	HXL	Mon, Mar 21, 1994	4.00	4.00	3.75	3.88
462	NYSE	HXL	Fri, Mar 18, 1994	3.88	4.00	3.88	4.00
461	NYSE	HXL	Thu, Mar 17, 1994	4.25	4.25	3.88	3.88
460	NYSE	HXL	Wed, Mar 16, 1994	4.00	4.25	3.88	4.25
459	NYSE	HXL	Tue, Mar 15, 1994	3.88	4.00	3.88	3.88
458	NYSE	HXL	Mon, Mar 14, 1994	3.88	4.00	3.75	4.00
457	NYSE	HXL	Fri, Mar 11, 1994	3.75	3.88	3.75	3.88
456	NYSE	HXL	Thu, Mar 10, 1994	3.88	3.88	3.88	3.88
455	NYSE	HXL	Wed, Mar 9, 1994	3.75	3.88	3.75	3.88
454	NYSE	HXL	Tue, Mar 8, 1994	3.88	3.88	3.63	3.75
453	NYSE	HXL	Mon, Mar 7, 1994	3.75	3.75	3.63	3.75
452	NYSE	HXL	Fri, Mar 4, 1994	3.75	3.75	3.63	3.75
451	NYSE	HXL	Thu, Mar 3, 1994	3.75	3.75	3.75	3.75
450	NYSE	HXL	Wed, Mar 2, 1994	3.75	3.75	3.63	3.75
449	NYSE	HXL	Tue, Mar 1, 1994	3.75	3.75	3.63	3.63
448	NYSE	HXL	Mon, Feb 28, 1994	4.00	4.00	3.75	3.75
447	NYSE	HXL	Fri, Feb 25, 1994	3.50	4.13	3.50	4.13
446	NYSE	HXL	Thu, Feb 24, 1994	3.50	3.63	3.50	3.63
445	NYSE	HXL	Wed, Feb 23, 1994	3.50	3.50	3.38	3.38
444	NYSE	HXL	Tue, Feb 22, 1994	3.38	3.50	3.38	3.50
443	NYSE	HXL	Fri, Feb 18, 1994	3.50	3.50	3.38	3.50
442	NYSE	HXL	Thu, Feb 17, 1994	3.38	3.50	3.38	3.50
441	NYSE	HXL	Wed, Feb 16, 1994	3.38	3.38	3.25	3.38
440	NYSE	HXL	Tue, Feb 15, 1994	3.25	3.38	3.25	3.38
439	NYSE	HXL	Mon, Feb 14, 1994	3.25	3.25	3.13	3.25
438	NYSE	HXL	Fri, Feb 11, 1994	3.25	3.38	3.13	3.25
437	NYSE	HXL	Thu, Feb 10, 1994	3.25	3.25	3.13	3.25
436	NYSE	HXL	Wed, Feb 9, 1994	3.13	3.13	3.00	3.00
435	NYSE	HXL	Tue, Feb 8, 1994	3.13	3.13	3.00	3.13
434	NYSE	HXL	Mon, Feb 7, 1994	3.00	3.13	3.00	3.00
433	NYSE	HXL	Fri, Feb 4, 1994	3.13	3.13	3.00	3.13
432	NYSE	HXL	Thu, Feb 3, 1994	3.13	3.13	3.00	3.00
431	NYSE	HXL	Wed, Feb 2, 1994	3.25	3.25	3.13	3.13
430	NYSE	HXL	Tue, Feb 1, 1994	3.25	3.25	3.13	3.25
429	NYSE	HXL	Mon, Jan 31, 1994	3.00	3.25	3.00	3.25
428	NYSE	HXL	Fri, Jan 28, 1994	3.00	3.13	2.88	3.13
427	NYSE	HXL	Thu, Jan 27, 1994	2.75	3.13	2.75	3.13
426	NYSE	HXL	Wed, Jan 26, 1994	2.88	3.00	2.75	2.88
425	NYSE	HXL	Tue, Jan 25, 1994	3.00	3.00	3.00	3.00
424	NYSE	HXL	Mon, Jan 24, 1994	3.00	3.00	2.88	3.00
423	NYSE	HXL	Fri, Jan 21, 1994	3.13	3.13	2.88	3.00
422	NYSE	HXL	Thu, Jan 20, 1994	3.13	3.13	3.00	3.00
421	NYSE	HXL	Wed, Jan 19, 1994	3.00	3.13	3.00	3.13
420	NYSE	HXL	Tue, Jan 18, 1994	3.00	3.13	3.00	3.13
419	NYSE	HXL	Mon, Jan 17, 1994	3.00	3.13	3.00	3.13
418	NYSE	HXL	Fri, Jan 14, 1994	3.13	3.13	3.00	3.00
417	NYSE	HXL	Thu, Jan 13, 1994	3.00	3.13	2.88	3.13
416	NYSE	HXL	Wed, Jan 12, 1994	3.13	3.13	3.00	3.13
415	NYSE	HXL	Tue, Jan 11, 1994	3.25	3.25	3.13	3.13
414	NYSE	HXL	Mon, Jan 10, 1994	3.63	3.63	3.25	3.38
413	NYSE	HXL	Fri, Jan 7, 1994	3.50	3.75	3.50	3.63
412	NYSE	HXL	Thu, Jan 6, 1994	3.50	3.63	3.50	3.63
411	NYSE	HXL	Wed, Jan 5, 1994	3.88	3.88	3.50	3.63
410	NYSE	HXL	Tue, Jan 4, 1994	3.25	3.88	3.25	3.88
409	NYSE	HXL	Mon, Jan 3, 1994	3.38	3.50	3.25	3.38
408	NYSE	HXL	Fri, Dec 31, 1993	3.13	4.00	3.00	4.00
407	NYSE	HXL	Thu, Dec 30, 1993	3.13	3.25	3.00	3.13
406	NYSE	HXL	Wed, Dec 29, 1993	3.00	3.13	2.88	3.00
405	NYSE	HXL	Tue, Dec 28, 1993	2.75	3.13	2.75	3.13
404	NYSE	HXL	Mon, Dec 27, 1993	2.63	2.75	2.63	2.75
403	NYSE	HXL	Thu, Dec 23, 1993	2.88	2.88	2.50	2.63
402	NYSE	HXL	Wed, Dec 22, 1993	3.00	3.00	2.50	2.75
401	NYSE	HXL	Tue, Dec 21, 1993	2.88	2.88	2.50	2.75
400	NYSE	HXL	Mon, Dec 20, 1993	3.25	3.25	2.63	2.75
399	NYSE	HXL	Fri, Dec 17, 1993	3.50	3.50	3.13	3.38
398	NYSE	HXL	Thu, Dec 16, 1993	3.50	3.63	3.38	3.50
397	NYSE	HXL	Wed, Dec 15, 1993	3.38	3.88	3.25	3.63
396	NYSE	HXL	Tue, Dec 14, 1993	3.25	3.25	2.88	3.25
395	NYSE	HXL	Mon, Dec 13, 1993	2.50	3.13	2.50	3.13
394	NYSE	HXL	Fri, Dec 10, 1993	2.63	2.63	2.50	2.50
393	NYSE	HXL	Thu, Dec 9, 1993	2.25	2.63	2.25	2.50
392	NYSE	HXL	Wed, Dec 8, 1993	3.00	3.00	2.13	2.38
391	NYSE	HXL	Mon, Dec 6, 1993	6.25	6.25	6.00	6.00
390	NYSE	HXL	Fri, Dec 3, 1993	6.00	6.25	5.88	6.00
389	NYSE	HXL	Thu, Dec 2, 1993	6.00	6.13	6.00	6.00
388	NYSE	HXL	Wed, Dec 1, 1993	6.13	6.13	6.00	6.13
387	NYSE	HXL	Tue, Nov 30, 1993	6.13	6.25	6.00	6.25
386	NYSE	HXL	Mon, Nov 29, 1993	6.38	6.38	6.13	6.25
385	NYSE	HXL	Fri, Nov 26, 1993	6.13	6.38	6.13	6.38
384	NYSE	HXL	Wed, Nov 24, 1993	6.25	6.25	6.13	6.25
383	NYSE	HXL	Tue, Nov 23, 1993	6.38	6.38	6.25	6.38
382	NYSE	HXL	Mon, Nov 22, 1993	6.13	6.25	6.13	6.13
381	NYSE	HXL	Fri, Nov 19, 1993	6.13	6.38	6.13	6.38
380	NYSE	HXL	Thu, Nov 18, 1993	6.38	6.50	6.13	6.13
379	NYSE	HXL	Wed, Nov 17, 1993	6.25	6.25	6.13	6.25
378	NYSE	HXL	Tue, Nov 16, 1993	6.25	6.25	6.13	6.13
377	NYSE	HXL	Mon, Nov 15, 1993	6.38	6.38	6.13	6.13
376	NYSE	HXL	Fri, Nov 12, 1993	6.38	6.50	6.25	6.50
375	NYSE	HXL	Thu, Nov 11, 1993	6.50	6.63	6.25	6.25
374	NYSE	HXL	Wed, Nov 10, 1993	6.00	6.50	6.00	6.38
373	NYSE	HXL	Tue, Nov 9, 1993	6.00	6.00	5.75	5.88
372	NYSE	HXL	Mon, Nov 8, 1993	5.75	6.00	5.75	5.88
371	NYSE	HXL	Fri, Nov 5, 1993	6.00	6.13	5.88	6.00
370	NYSE	HXL	Thu, Nov 4, 1993	6.13	6.25	6.13	6.13
369	NYSE	HXL	Wed, Nov 3, 1993	6.25	6.38	6.13	6.13
368	NYSE	HXL	Tue, Nov 2, 1993	6.88	6.88	6.25	6.38
367	NYSE	HXL	Mon, Nov 1, 1993	7.38	7.38	6.88	6.88
366	NYSE	HXL	Fri, Oct 29, 1993	7.38	7.50	7.00	7.25
365	NYSE	HXL	Thu, Oct 28, 1993	7.88	7.88	7.50	7.50
364	NYSE	HXL	Wed, Oct 27, 1993	7.63	7.88	7.63	7.75
363	NYSE	HXL	Tue, Oct 26, 1993	7.75	7.75	7.63	7.63
362	NYSE	HXL	Mon, Oct 25, 1993	8.00	8.00	8.00	8.00
361	NYSE	HXL	Fri, Oct 22, 1993	7.75	8.00	7.75	8.00
360	NYSE	HXL	Thu, Oct 21, 1993	7.63	8.25	7.63	7.88
359	NYSE	HXL	Wed, Oct 20, 1993	7.38	7.63	7.25	7.63
358	NYSE	HXL	Tue, Oct 19, 1993	7.50	7.50	7.25	7.38
357	NYSE	HXL	Mon, Oct 18, 1993	7.13	7.38	7.13	7.38
356	NYSE	HXL	Fri, Oct 15, 1993	7.38	7.38	7.25	7.25
355	NYSE	HXL	Thu, Oct 14, 1993	7.38	7.38	7.25	7.38
354	NYSE	HXL	Wed, Oct 13, 1993	7.13	7.25	7.00	7.25
353	NYSE	HXL	Tue, Oct 12, 1993	7.38	7.50	7.25	7.25
352	NYSE	HXL	Mon, Oct 11, 1993	7.00	7.75	7.00	7.50
351	NYSE	HXL	Fri, Oct 8, 1993	6.50	7.00	6.50	7.00
350	NYSE	HXL	Thu, Oct 7, 1993	6.75	6.75	6.13	6.50
349	NYSE	HXL	Wed, Oct 6, 1993	6.50	6.50	6.25	6.50
348	NYSE	HXL	Tue, Oct 5, 1993	6.38	6.38	6.00	6.38
347	NYSE	HXL	Mon, Oct 4, 1993	6.25	6.50	6.25	6.50
346	NYSE	HXL	Fri, Oct 1, 1993	5.88	6.38	5.88	6.25
345	NYSE	HXL	Thu, Sep 30, 1993	5.75	6.38	5.50	6.00
344	NYSE	HXL	Wed, Sep 29, 1993	6.75	6.75	5.63	5.63
343	NYSE	HXL	Tue, Sep 28, 1993	7.63	7.63	6.75	6.88
342	NYSE	HXL	Mon, Sep 27, 1993	8.00	8.00	7.63	7.88
341	NYSE	HXL	Fri, Sep 24, 1993	8.00	8.00	7.75	7.88
340	NYSE	HXL	Thu, Sep 23, 1993	8.38	8.38	8.00	8.25
339	NYSE	HXL	Wed, Sep 22, 1993	7.88	8.25	7.88	8.25
338	NYSE	HXL	Tue, Sep 21, 1993	7.88	8.00	7.88	7.88
337	NYSE	HXL	Mon, Sep 20, 1993	8.00	8.25	7.88	7.88
336	NYSE	HXL	Fri, Sep 17, 1993	7.75	8.38	7.75	8.25
335	NYSE	HXL	Thu, Sep 16, 1993	8.13	8.13	7.63	8.00
334	NYSE	HXL	Wed, Sep 15, 1993	8.50	8.50	8.13	8.25
333	NYSE	HXL	Tue, Sep 14, 1993	8.88	8.88	8.50	8.63
332	NYSE	HXL	Mon, Sep 13, 1993	9.13	9.13	8.88	9.00
331	NYSE	HXL	Fri, Sep 10, 1993	9.00	9.13	9.00	9.00
330	NYSE	HXL	Thu, Sep 9, 1993	9.00	9.13	9.00	9.00
329	NYSE	HXL	Wed, Sep 8, 1993	9.13	9.13	9.00	9.13
328	NYSE	HXL	Tue, Sep 7, 1993	9.25	9.25	9.13	9.13
327	NYSE	HXL	Fri, Sep 3, 1993	9.13	9.13	9.00	9.00
326	NYSE	HXL	Thu, Sep 2, 1993	9.13	9.13	9.13	9.13
325	NYSE	HXL	Wed, Sep 1, 1993	9.13	9.38	9.13	9.25
324	NYSE	HXL	Tue, Aug 31, 1993	9.13	9.13	9.13	9.13
323	NYSE	HXL	Mon, Aug 30, 1993	9.00	9.38	9.00	9.25
322	NYSE	HXL	Fri, Aug 27, 1993	9.00	9.13	9.00	9.13
321	NYSE	HXL	Thu, Aug 26, 1993	9.38	9.38	9.13	9.13
320	NYSE	HXL	Wed, Aug 25, 1993	9.75	9.75	9.13	9.25
319	NYSE	HXL	Tue, Aug 24, 1993	9.88	9.88	9.75	9.75
318	NYSE	HXL	Mon, Aug 23, 1993	9.88	9.88	9.75	9.75
317	NYSE	HXL	Fri, Aug 20, 1993	10.00	10.25	9.75	9.88
316	NYSE	HXL	Thu, Aug 19, 1993	9.88	10.00	9.88	9.88
315	NYSE	HXL	Wed, Aug 18, 1993	10.00	10.00	10.00	10.00
314	NYSE	HXL	Tue, Aug 17, 1993	10.00	10.13	10.00	10.00
313	NYSE	HXL	Mon, Aug 16, 1993	9.88	10.13	9.88	10.13
312	NYSE	HXL	Fri, Aug 13, 1993	10.00	10.00	9.88	9.88
311	NYSE	HXL	Thu, Aug 12, 1993	10.00	10.00	10.00	10.00
310	NYSE	HXL	Wed, Aug 11, 1993	10.00	10.13	9.88	10.00
309	NYSE	HXL	Tue, Aug 10, 1993	10.00	10.00	10.00	10.00
308	NYSE	HXL	Mon, Aug 9, 1993	10.00	10.25	10.00	10.00
307	NYSE	HXL	Fri, Aug 6, 1993	10.00	10.13	10.00	10.00
306	NYSE	HXL	Thu, Aug 5, 1993	10.13	10.25	10.00	10.00
305	NYSE	HXL	Wed, Aug 4, 1993	10.13	10.25	10.13	10.13
304	NYSE	HXL	Tue, Aug 3, 1993	10.00	10.25	10.00	10.13
303	NYSE	HXL	Mon, Aug 2, 1993	10.00	10.13	10.00	10.00
302	NYSE	HXL	Fri, Jul 30, 1993	9.75	9.75	9.75	9.75
301	NYSE	HXL	Thu, Jul 29, 1993	9.75	9.88	9.63	9.75
300	NYSE	HXL	Wed, Jul 28, 1993	10.00	10.00	9.50	9.63
299	NYSE	HXL	Tue, Jul 27, 1993	10.25	10.25	10.25	10.25
298	NYSE	HXL	Mon, Jul 26, 1993	10.13	10.25	10.13	10.25
297	NYSE	HXL	Fri, Jul 23, 1993	10.13	10.38	10.13	10.13
296	NYSE	HXL	Thu, Jul 22, 1993	10.00	10.25	10.00	10.25
295	NYSE	HXL	Wed, Jul 21, 1993	10.00	10.13	10.00	10.13
294	NYSE	HXL	Tue, Jul 20, 1993	10.00	10.13	10.00	10.00
293	NYSE	HXL	Mon, Jul 19, 1993	10.13	10.13	10.00	10.00
292	NYSE	HXL	Fri, Jul 16, 1993	10.00	10.25	10.00	10.25
291	NYSE	HXL	Thu, Jul 15, 1993	10.00	10.13	10.00	10.13
290	NYSE	HXL	Wed, Jul 14, 1993	10.25	10.25	10.13	10.25
289	NYSE	HXL	Tue, Jul 13, 1993	10.63	10.75	10.13	10.13
288	NYSE	HXL	Mon, Jul 12, 1993	9.88	10.50	9.88	10.50
287	NYSE	HXL	Fri, Jul 9, 1993	10.00	10.00	9.88	9.88
286	NYSE	HXL	Thu, Jul 8, 1993	10.00	10.00	9.88	10.00
285	NYSE	HXL	Wed, Jul 7, 1993	9.75	10.00	9.75	10.00
284	NYSE	HXL	Tue, Jul 6, 1993	9.75	9.75	9.75	9.75
283	NYSE	HXL	Fri, Jul 2, 1993	9.75	9.88	9.63	9.63
282	NYSE	HXL	Thu, Jul 1, 1993	9.88	9.88	9.75	9.75
281	NYSE	HXL	Wed, Jun 30, 1993	9.75	10.00	9.75	9.88
280	NYSE	HXL	Tue, Jun 29, 1993	9.75	9.75	9.63	9.75
279	NYSE	HXL	Mon, Jun 28, 1993	9.75	9.75	9.75	9.75
278	NYSE	HXL	Fri, Jun 25, 1993	9.75	9.75	9.75	9.75
277	NYSE	HXL	Thu, Jun 24, 1993	10.00	10.00	9.75	9.75
276	NYSE	HXL	Wed, Jun 23, 1993	10.00	10.00	9.75	9.75
275	NYSE	HXL	Tue, Jun 22, 1993	9.88	10.13	9.88	10.00
274	NYSE	HXL	Mon, Jun 21, 1993	9.88	10.00	9.75	10.00
273	NYSE	HXL	Fri, Jun 18, 1993	9.88	9.88	9.75	9.88
272	NYSE	HXL	Thu, Jun 17, 1993	9.75	9.88	9.75	9.88
271	NYSE	HXL	Wed, Jun 16, 1993	9.75	9.88	9.75	9.75
270	NYSE	HXL	Tue, Jun 15, 1993	10.13	10.13	9.88	9.88
269	NYSE	HXL	Mon, Jun 14, 1993	10.00	10.13	9.88	9.88
268	NYSE	HXL	Fri, Jun 11, 1993	9.63	9.88	9.63	9.88
267	NYSE	HXL	Thu, Jun 10, 1993	9.63	9.63	9.50	9.63
266	NYSE	HXL	Wed, Jun 9, 1993	9.38	9.63	9.38	9.50
265	NYSE	HXL	Tue, Jun 8, 1993	9.50	9.50	9.38	9.38
264	NYSE	HXL	Mon, Jun 7, 1993	9.50	9.50	9.38	9.38
263	NYSE	HXL	Fri, Jun 4, 1993	9.63	9.75	9.50	9.50
262	NYSE	HXL	Thu, Jun 3, 1993	9.63	9.63	9.50	9.50
261	NYSE	HXL	Wed, Jun 2, 1993	9.50	9.75	9.50	9.63
260	NYSE	HXL	Tue, Jun 1, 1993	9.88	9.88	9.75	9.75
259	NYSE	HXL	Fri, May 28, 1993	9.88	9.88	9.50	9.75
258	NYSE	HXL	Thu, May 27, 1993	9.50	9.88	9.50	9.75
257	NYSE	HXL	Wed, May 26, 1993	9.38	9.38	9.25	9.38
256	NYSE	HXL	Tue, May 25, 1993	9.25	9.25	9.25	9.25
255	NYSE	HXL	Mon, May 24, 1993	9.38	9.38	9.25	9.38
254	NYSE	HXL	Fri, May 21, 1993	9.25	9.50	9.25	9.50
253	NYSE	HXL	Thu, May 20, 1993	9.38	9.50	9.38	9.38
252	NYSE	HXL	Wed, May 19, 1993	9.50	9.50	9.38	9.38
251	NYSE	HXL	Tue, May 18, 1993	9.38	9.50	9.38	9.38
250	NYSE	HXL	Mon, May 17, 1993	9.38	9.38	9.38	9.38
249	NYSE	HXL	Fri, May 14, 1993	9.50	9.50	9.38	9.38
248	NYSE	HXL	Thu, May 13, 1993	9.63	9.63	9.50	9.50
247	NYSE	HXL	Wed, May 12, 1993	9.63	9.88	9.63	9.88
246	NYSE	HXL	Tue, May 11, 1993	9.63	9.75	9.50	9.63
245	NYSE	HXL	Mon, May 10, 1993	9.38	9.50	9.38	9.38
244	NYSE	HXL	Fri, May 7, 1993	9.25	9.50	9.25	9.50
243	NYSE	HXL	Thu, May 6, 1993	9.38	9.38	9.25	9.38
242	NYSE	HXL	Wed, May 5, 1993	9.63	9.63	9.25	9.25
241	NYSE	HXL	Tue, May 4, 1993	9.88	9.88	9.63	9.63
240	NYSE	HXL	Mon, May 3, 1993	9.75	9.88	9.63	9.63
239	NYSE	HXL	Fri, Apr 30, 1993	9.63	10.38	9.63	9.63
238	NYSE	HXL	Thu, Apr 29, 1993	9.50	9.75	9.50	9.63
237	NYSE	HXL	Wed, Apr 28, 1993	9.63	9.63	9.63	9.63
236	NYSE	HXL	Tue, Apr 27, 1993	10.13	10.13	9.63	9.75
235	NYSE	HXL	Mon, Apr 26, 1993	9.63	10.00	9.63	10.00
234	NYSE	HXL	Fri, Apr 23, 1993	9.75	9.75	9.63	9.63
233	NYSE	HXL	Thu, Apr 22, 1993	10.00	10.00	9.75	9.88
232	NYSE	HXL	Wed, Apr 21, 1993	10.00	10.13	9.88	10.13
231	NYSE	HXL	Tue, Apr 20, 1993	10.25	10.25	10.13	10.13
230	NYSE	HXL	Mon, Apr 19, 1993	10.50	10.50	10.50	10.50
229	NYSE	HXL	Fri, Apr 16, 1993	10.50	10.63	10.38	10.63
228	NYSE	HXL	Thu, Apr 15, 1993	10.75	10.75	10.50	10.50
227	NYSE	HXL	Wed, Apr 14, 1993	10.63	10.75	10.50	10.75
226	NYSE	HXL	Tue, Apr 13, 1993	10.63	10.63	10.38	10.50
225	NYSE	HXL	Mon, Apr 12, 1993	10.88	10.88	10.63	10.63
224	NYSE	HXL	Thu, Apr 8, 1993	11.00	11.00	10.75	10.75
223	NYSE	HXL	Wed, Apr 7, 1993	11.13	11.13	10.88	11.00
222	NYSE	HXL	Tue, Apr 6, 1993	10.88	11.13	10.63	11.13
221	NYSE	HXL	Mon, Apr 5, 1993	10.63	11.00	10.63	10.88
220	NYSE	HXL	Fri, Apr 2, 1993	11.00	11.25	10.63	10.75
219	NYSE	HXL	Thu, Apr 1, 1993	9.63	11.13	9.63	11.00
218	NYSE	HXL	Wed, Mar 31, 1993	8.75	9.75	8.75	9.63
217	NYSE	HXL	Tue, Mar 30, 1993	8.75	8.88	8.75	8.88
216	NYSE	HXL	Mon, Mar 29, 1993	8.75	8.88	8.75	8.88
215	NYSE	HXL	Fri, Mar 26, 1993	8.63	8.88	8.63	8.75
214	NYSE	HXL	Thu, Mar 25, 1993	8.50	8.75	8.50	8.75
213	NYSE	HXL	Wed, Mar 24, 1993	8.75	8.75	8.50	8.75
212	NYSE	HXL	Tue, Mar 23, 1993	8.63	8.75	8.25	8.63
211	NYSE	HXL	Mon, Mar 22, 1993	8.75	8.75	8.63	8.63
210	NYSE	HXL	Fri, Mar 19, 1993	8.75	8.88	8.75	8.75
209	NYSE	HXL	Thu, Mar 18, 1993	8.50	9.13	8.50	9.00
208	NYSE	HXL	Wed, Mar 17, 1993	8.75	8.75	8.63	8.63
207	NYSE	HXL	Tue, Mar 16, 1993	8.63	8.88	8.50	8.88
206	NYSE	HXL	Mon, Mar 15, 1993	9.00	9.00	8.38	8.75
205	NYSE	HXL	Fri, Mar 12, 1993	8.75	9.00	8.63	9.00
204	NYSE	HXL	Thu, Mar 11, 1993	9.00	9.00	8.88	8.88
203	NYSE	HXL	Wed, Mar 10, 1993	9.13	9.25	9.00	9.00
202	NYSE	HXL	Tue, Mar 9, 1993	9.00	9.13	8.88	9.00
201	NYSE	HXL	Mon, Mar 8, 1993	9.00	9.13	9.00	9.00
200	NYSE	HXL	Fri, Mar 5, 1993	9.13	9.13	9.00	9.00
199	NYSE	HXL	Thu, Mar 4, 1993	9.13	9.13	9.13	9.13
198	NYSE	HXL	Wed, Mar 3, 1993	9.13	9.25	9.13	9.13
197	NYSE	HXL	Tue, Mar 2, 1993	9.13	9.25	9.13	9.13
196	NYSE	HXL	Mon, Mar 1, 1993	9.13	9.25	9.00	9.13
195	NYSE	HXL	Fri, Feb 26, 1993	9.00	9.25	9.00	9.13
194	NYSE	HXL	Thu, Feb 25, 1993	8.13	8.88	7.88	8.88
193	NYSE	HXL	Wed, Feb 24, 1993	8.38	8.38	8.00	8.25
192	NYSE	HXL	Tue, Feb 23, 1993	8.75	8.75	8.00	8.50
191	NYSE	HXL	Mon, Feb 22, 1993	8.50	8.63	8.50	8.63
190	NYSE	HXL	Fri, Feb 19, 1993	8.00	8.50	8.00	8.50
189	NYSE	HXL	Thu, Feb 18, 1993	8.13	8.13	8.00	8.13
188	NYSE	HXL	Wed, Feb 17, 1993	8.50	8.50	7.75	8.25
187	NYSE	HXL	Tue, Feb 16, 1993	8.63	8.63	8.50	8.50
186	NYSE	HXL	Fri, Feb 12, 1993	8.63	8.75	8.63	8.75
185	NYSE	HXL	Thu, Feb 11, 1993	8.75	8.75	8.63	8.63
184	NYSE	HXL	Wed, Feb 10, 1993	8.50	8.75	8.50	8.63
183	NYSE	HXL	Tue, Feb 9, 1993	8.63	8.75	8.63	8.63
182	NYSE	HXL	Mon, Feb 8, 1993	8.63	8.75	8.63	8.63
181	NYSE	HXL	Fri, Feb 5, 1993	8.63	8.63	8.63	8.63
180	NYSE	HXL	Thu, Feb 4, 1993	8.63	8.75	8.63	8.63
179	NYSE	HXL	Wed, Feb 3, 1993	8.75	8.88	8.63	8.75
178	NYSE	HXL	Tue, Feb 2, 1993	8.75	9.00	8.75	8.88
177	NYSE	HXL	Mon, Feb 1, 1993	9.00	9.00	8.75	8.75
176	NYSE	HXL	Fri, Jan 29, 1993	9.00	9.13	8.88	9.00
175	NYSE	HXL	Thu, Jan 28, 1993	9.00	9.13	9.00	9.00
174	NYSE	HXL	Wed, Jan 27, 1993	9.00	9.00	8.88	9.00
173	NYSE	HXL	Tue, Jan 26, 1993	9.25	9.25	8.75	9.00
172	NYSE	HXL	Mon, Jan 25, 1993	9.25	9.38	9.25	9.25
171	NYSE	HXL	Fri, Jan 22, 1993	9.00	9.25	9.00	9.25
170	NYSE	HXL	Thu, Jan 21, 1993	9.25	9.25	9.00	9.13
169	NYSE	HXL	Wed, Jan 20, 1993	9.38	9.50	9.38	9.50
168	NYSE	HXL	Tue, Jan 19, 1993	9.50	9.63	9.50	9.50
167	NYSE	HXL	Mon, Jan 18, 1993	9.38	9.63	9.38	9.63
166	NYSE	HXL	Fri, Jan 15, 1993	9.38	9.63	9.25	9.50
165	NYSE	HXL	Thu, Jan 14, 1993	9.25	9.63	9.25	9.38
164	NYSE	HXL	Wed, Jan 13, 1993	9.25	9.38	9.25	9.38
163	NYSE	HXL	Tue, Jan 12, 1993	9.25	9.38	9.13	9.38
162	NYSE	HXL	Mon, Jan 11, 1993	9.00	9.38	9.00	9.13
161	NYSE	HXL	Fri, Jan 8, 1993	9.25	9.25	9.00	9.00
160	NYSE	HXL	Thu, Jan 7, 1993	9.25	9.50	9.25	9.38
159	NYSE	HXL	Wed, Jan 6, 1993	9.25	9.38	9.13	9.38
158	NYSE	HXL	Tue, Jan 5, 1993	9.50	9.50	9.00	9.13
157	NYSE	HXL	Mon, Jan 4, 1993	9.13	9.38	8.63	9.38
156	NYSE	HXL	Thu, Dec 31, 1992	8.75	9.25	8.75	9.25
155	NYSE	HXL	Wed, Dec 30, 1992	8.63	8.88	8.63	8.75
154	NYSE	HXL	Tue, Dec 29, 1992	8.75	8.75	8.63	8.63
153	NYSE	HXL	Mon, Dec 28, 1992	8.88	8.88	8.25	8.63
152	NYSE	HXL	Thu, Dec 24, 1992	9.00	9.00	8.88	9.00
151	NYSE	HXL	Wed, Dec 23, 1992	8.75	9.25	8.75	8.88
150	NYSE	HXL	Tue, Dec 22, 1992	9.00	9.13	8.75	8.75
149	NYSE	HXL	Mon, Dec 21, 1992	9.00	9.38	8.63	9.00
148	NYSE	HXL	Fri, Dec 18, 1992	8.75	9.13	8.75	8.88
147	NYSE	HXL	Thu, Dec 17, 1992	8.63	8.75	8.38	8.63
146	NYSE	HXL	Wed, Dec 16, 1992	8.25	8.50	8.00	8.50
145	NYSE	HXL	Tue, Dec 15, 1992	9.00	9.00	7.50	8.25
144	NYSE	HXL	Mon, Dec 14, 1992	10.00	10.13	9.00	9.13
143	NYSE	HXL	Fri, Dec 11, 1992	12.38	12.38	9.75	9.88
142	NYSE	HXL	Thu, Dec 10, 1992	12.25	12.38	12.25	12.38
141	NYSE	HXL	Wed, Dec 9, 1992	12.25	12.25	12.00	12.25
140	NYSE	HXL	Tue, Dec 8, 1992	12.25	12.38	12.13	12.38
139	NYSE	HXL	Mon, Dec 7, 1992	12.38	12.38	12.00	12.13
138	NYSE	HXL	Fri, Dec 4, 1992	12.38	12.50	12.13	12.25
137	NYSE	HXL	Thu, Dec 3, 1992	11.75	12.25	11.75	12.25
136	NYSE	HXL	Wed, Dec 2, 1992	11.88	12.00	11.63	11.63
135	NYSE	HXL	Tue, Dec 1, 1992	12.00	12.00	11.88	12.00
134	NYSE	HXL	Mon, Nov 30, 1992	12.00	12.00	11.88	12.00
133	NYSE	HXL	Fri, Nov 27, 1992	12.00	12.00	11.88	12.00
132	NYSE	HXL	Wed, Nov 25, 1992	12.00	12.00	11.88	12.00
131	NYSE	HXL	Tue, Nov 24, 1992	12.13	12.13	11.88	11.88
130	NYSE	HXL	Mon, Nov 23, 1992	11.88	12.13	11.88	12.13
129	NYSE	HXL	Fri, Nov 20, 1992	12.00	12.00	11.88	12.00
128	NYSE	HXL	Thu, Nov 19, 1992	12.38	12.38	12.00	12.00
127	NYSE	HXL	Wed, Nov 18, 1992	12.13	12.13	12.00	12.13
126	NYSE	HXL	Tue, Nov 17, 1992	12.13	12.13	12.00	12.00
125	NYSE	HXL	Mon, Nov 16, 1992	12.00	12.13	11.88	12.00
124	NYSE	HXL	Fri, Nov 13, 1992	12.00	12.00	12.00	12.00
123	NYSE	HXL	Thu, Nov 12, 1992	12.00	12.00	11.88	12.00
122	NYSE	HXL	Wed, Nov 11, 1992	12.13	12.13	12.00	12.13
121	NYSE	HXL	Tue, Nov 10, 1992	12.13	12.13	12.00	12.13
120	NYSE	HXL	Mon, Nov 9, 1992	12.00	12.00	11.88	12.00
119	NYSE	HXL	Fri, Nov 6, 1992	11.75	12.00	11.75	12.00
118	NYSE	HXL	Thu, Nov 5, 1992	12.00	12.00	11.88	12.00
117	NYSE	HXL	Wed, Nov 4, 1992	11.75	12.00	11.63	12.00
116	NYSE	HXL	Tue, Nov 3, 1992	12.13	12.13	11.50	11.63
115	NYSE	HXL	Mon, Nov 2, 1992	12.00	12.13	12.00	12.13
114	NYSE	HXL	Fri, Oct 30, 1992	11.75	11.88	11.63	11.88
113	NYSE	HXL	Thu, Oct 29, 1992	11.38	11.88	11.38	11.88
112	NYSE	HXL	Wed, Oct 28, 1992	11.50	11.75	11.38	11.50
111	NYSE	HXL	Tue, Oct 27, 1992	11.75	11.75	11.63	11.63
110	NYSE	HXL	Mon, Oct 26, 1992	12.00	12.00	11.88	11.88
109	NYSE	HXL	Fri, Oct 23, 1992	11.75	11.88	11.75	11.88
108	NYSE	HXL	Thu, Oct 22, 1992	11.75	12.13	11.75	11.75
107	NYSE	HXL	Wed, Oct 21, 1992	11.88	11.88	11.75	11.88
106	NYSE	HXL	Tue, Oct 20, 1992	11.50	11.75	11.50	11.63
105	NYSE	HXL	Mon, Oct 19, 1992	11.25	11.25	11.25	11.25
104	NYSE	HXL	Fri, Oct 16, 1992	11.25	11.25	11.13	11.25
103	NYSE	HXL	Thu, Oct 15, 1992	11.00	11.25	11.00	11.25
102	NYSE	HXL	Wed, Oct 14, 1992	11.13	11.25	11.13	11.13
101	NYSE	HXL	Tue, Oct 13, 1992	11.00	11.00	10.75	11.00
100	NYSE	HXL	Mon, Oct 12, 1992	11.00	11.25	10.75	10.75
99	NYSE	HXL	Fri, Oct 9, 1992	11.13	11.13	11.00	11.00
98	NYSE	HXL	Thu, Oct 8, 1992	11.13	11.13	11.00	11.13
97	NYSE	HXL	Wed, Oct 7, 1992	11.13	11.13	11.00	11.00
96	NYSE	HXL	Tue, Oct 6, 1992	11.25	11.25	11.00	11.00
95	NYSE	HXL	Mon, Oct 5, 1992	11.50	11.50	11.38	11.38
94	NYSE	HXL	Fri, Oct 2, 1992	11.50	11.63	11.38	11.63
93	NYSE	HXL	Thu, Oct 1, 1992	11.63	11.63	11.50	11.63
92	NYSE	HXL	Wed, Sep 30, 1992	11.25	11.88	11.25	11.88
91	NYSE	HXL	Tue, Sep 29, 1992	11.25	11.38	10.88	11.38
90	NYSE	HXL	Mon, Sep 28, 1992	10.63	11.25	10.50	11.25
89	NYSE	HXL	Fri, Sep 25, 1992	11.00	11.00	10.75	10.88
88	NYSE	HXL	Thu, Sep 24, 1992	10.75	10.75	10.75	10.75
87	NYSE	HXL	Wed, Sep 23, 1992	10.88	10.88	10.75	10.75
86	NYSE	HXL	Tue, Sep 22, 1992	11.13	11.13	10.63	10.88
85	NYSE	HXL	Mon, Sep 21, 1992	10.88	11.00	10.88	10.88
84	NYSE	HXL	Fri, Sep 18, 1992	11.00	11.38	11.00	11.13
83	NYSE	HXL	Thu, Sep 17, 1992	11.13	11.13	11.00	11.00
82	NYSE	HXL	Wed, Sep 16, 1992	11.38	11.50	11.13	11.13
81	NYSE	HXL	Tue, Sep 15, 1992	11.50	11.50	11.50	11.50
80	NYSE	HXL	Mon, Sep 14, 1992	11.38	11.50	11.25	11.25
79	NYSE	HXL	Fri, Sep 11, 1992	11.50	11.50	11.13	11.38
78	NYSE	HXL	Thu, Sep 10, 1992	11.25	11.63	11.13	11.63
77	NYSE	HXL	Wed, Sep 9, 1992	11.13	11.25	11.13	11.13
76	NYSE	HXL	Tue, Sep 8, 1992	11.38	11.38	11.13	11.13
75	NYSE	HXL	Fri, Sep 4, 1992	11.50	11.50	11.50	11.50
74	NYSE	HXL	Thu, Sep 3, 1992	11.63	11.75	11.25	11.50
73	NYSE	HXL	Wed, Sep 2, 1992	11.75	11.88	11.63	11.75
72	NYSE	HXL	Tue, Sep 1, 1992	11.88	11.88	11.88	11.88
71	NYSE	HXL	Fri, Aug 28, 1992	11.88	11.88	11.88	11.88
70	NYSE	HXL	Thu, Aug 27, 1992	11.88	12.00	11.88	11.88
69	NYSE	HXL	Wed, Aug 26, 1992	11.88	11.88	11.88	11.88
68	NYSE	HXL	Tue, Aug 25, 1992	11.88	11.88	11.75	11.75
67	NYSE	HXL	Mon, Aug 24, 1992	12.00	12.00	11.88	12.00
66	NYSE	HXL	Fri, Aug 21, 1992	12.00	12.00	11.88	12.00
65	NYSE	HXL	Thu, Aug 20, 1992	12.13	12.13	12.00	12.13
64	NYSE	HXL	Wed, Aug 19, 1992	11.88	12.00	11.75	12.00
63	NYSE	HXL	Tue, Aug 18, 1992	12.13	12.25	11.63	12.13
62	NYSE	HXL	Mon, Aug 17, 1992	12.25	12.38	12.25	12.25
61	NYSE	HXL	Fri, Aug 14, 1992	12.38	12.63	12.25	12.38
60	NYSE	HXL	Thu, Aug 13, 1992	12.63	12.63	12.50	12.50
59	NYSE	HXL	Wed, Aug 12, 1992	12.13	12.63	12.13	12.50
58	NYSE	HXL	Tue, Aug 11, 1992	12.13	12.25	11.75	12.25
57	NYSE	HXL	Mon, Aug 10, 1992	12.63	12.75	12.25	12.25
56	NYSE	HXL	Fri, Aug 7, 1992	12.75	12.75	12.50	12.75
55	NYSE	HXL	Thu, Aug 6, 1992	12.63	12.75	12.63	12.75
54	NYSE	HXL	Wed, Aug 5, 1992	12.75	12.75	12.38	12.63
53	NYSE	HXL	Tue, Aug 4, 1992	12.75	12.75	12.75	12.75
52	NYSE	HXL	Mon, Aug 3, 1992	12.75	12.88	12.75	12.88
51	NYSE	HXL	Fri, Jul 31, 1992	12.75	12.75	12.63	12.75
50	NYSE	HXL	Thu, Jul 30, 1992	12.88	12.88	12.50	12.63
49	NYSE	HXL	Wed, Jul 29, 1992	12.88	12.88	12.38	12.63
48	NYSE	HXL	Tue, Jul 28, 1992	12.75	12.88	12.75	12.75
47	NYSE	HXL	Mon, Jul 27, 1992	12.75	12.75	12.63	12.75
46	NYSE	HXL	Fri, Jul 24, 1992	12.88	12.88	12.75	12.75
45	NYSE	HXL	Thu, Jul 23, 1992	12.88	13.00	12.75	12.88
44	NYSE	HXL	Wed, Jul 22, 1992	12.88	12.88	12.75	12.88
43	NYSE	HXL	Tue, Jul 21, 1992	12.75	13.00	12.63	12.88
42	NYSE	HXL	Mon, Jul 20, 1992	12.75	13.00	12.50	12.88
41	NYSE	HXL	Fri, Jul 17, 1992	12.00	12.63	12.00	12.50
40	NYSE	HXL	Thu, Jul 16, 1992	11.63	11.88	11.63	11.75
39	NYSE	HXL	Wed, Jul 15, 1992	11.88	11.88	11.63	11.63
38	NYSE	HXL	Tue, Jul 14, 1992	11.50	12.13	11.50	12.00
37	NYSE	HXL	Mon, Jul 13, 1992	11.75	11.75	11.63	11.63
36	NYSE	HXL	Fri, Jul 10, 1992	11.00	11.63	10.88	11.63
35	NYSE	HXL	Thu, Jul 9, 1992	11.25	11.50	11.25	11.25
34	NYSE	HXL	Wed, Jul 8, 1992	11.13	11.25	10.88	11.00
33	NYSE	HXL	Tue, Jul 7, 1992	11.25	11.25	11.13	11.25
32	NYSE	HXL	Mon, Jul 6, 1992	10.75	11.13	10.75	11.13
31	NYSE	HXL	Thu, Jul 2, 1992	10.75	10.75	10.63	10.75
30	NYSE	HXL	Wed, Jul 1, 1992	10.75	10.88	10.63	10.75
29	NYSE	HXL	Tue, Jun 30, 1992	10.50	10.75	10.50	10.63
28	NYSE	HXL	Mon, Jun 29, 1992	10.63	10.88	10.50	10.63
27	NYSE	HXL	Fri, Jun 26, 1992	10.63	10.88	10.50	10.50
26	NYSE	HXL	Thu, Jun 25, 1992	10.50	10.88	10.50	10.88
25	NYSE	HXL	Wed, Jun 24, 1992	11.00	11.00	10.63	10.63
24	NYSE	HXL	Tue, Jun 23, 1992	11.38	11.63	11.25	11.25
23	NYSE	HXL	Mon, Jun 22, 1992	11.63	11.63	11.50	11.63
22	NYSE	HXL	Fri, Jun 19, 1992	12.13	12.25	11.50	11.88
21	NYSE	HXL	Thu, Jun 18, 1992	11.75	12.00	11.75	12.00
20	NYSE	HXL	Wed, Jun 17, 1992	12.00	12.00	11.88	11.88
19	NYSE	HXL	Tue, Jun 16, 1992	12.13	12.13	12.13	12.13
18	NYSE	HXL	Mon, Jun 15, 1992	12.25	12.38	12.25	12.38
17	NYSE	HXL	Fri, Jun 12, 1992	12.38	12.50	12.38	12.50
16	NYSE	HXL	Thu, Jun 11, 1992	12.25	12.25	12.13	12.13
15	NYSE	HXL	Wed, Jun 10, 1992	12.50	12.63	12.38	12.38
14	NYSE	HXL	Tue, Jun 9, 1992	12.63	12.63	12.50	12.50
13	NYSE	HXL	Mon, Jun 8, 1992	12.63	12.88	12.50	12.50
12	NYSE	HXL	Fri, Jun 5, 1992	13.00	13.00	12.75	12.75
11	NYSE	HXL	Thu, Jun 4, 1992	13.00	13.00	12.75	13.00
10	NYSE	HXL	Wed, Jun 3, 1992	13.00	13.00	12.75	12.88
9	NYSE	HXL	Tue, Jun 2, 1992	12.75	13.00	12.75	12.88
8	NYSE	HXL	Mon, Jun 1, 1992	12.50	12.50	12.25	12.38
7	NYSE	HXL	Fri, May 29, 1992	12.50	12.63	12.50	12.63
6	NYSE	HXL	Thu, May 28, 1992	12.50	12.63	12.25	12.38
5	NYSE	HXL	Wed, May 27, 1992	12.25	12.50	12.25	12.38
4	NYSE	HXL	Tue, May 26, 1992	11.88	12.25	11.88	12.13
3	NYSE	HXL	Fri, May 22, 1992	12.25	12.38	12.13	12.13
2	NYSE	HXL	Thu, May 21, 1992	12.25	12.25	12.13	12.13
1	NYSE	HXL	Wed, May 20, 1992	12.50	12.50	12.38	12.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Hexcel Corp NYSE:HXL 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