Westwood Holdings Group Inc NYSE:WHG Historical Prices

Below are the 5421 trading days of historical prices for WHG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5421	NYSE	WHG	Thu, Mar 21, 2024	12.42	12.42	12.25	12.25
5420	NYSE	WHG	Wed, Mar 20, 2024	12.33	12.48	12.26	12.31
5419	NYSE	WHG	Tue, Mar 19, 2024	12.64	12.64	12.33	12.36
5418	NYSE	WHG	Mon, Mar 18, 2024	12.75	12.94	12.40	12.72
5417	NYSE	WHG	Fri, Mar 15, 2024	11.87	12.91	11.79	12.91
5416	NYSE	WHG	Thu, Mar 14, 2024	11.83	11.96	11.68	11.83
5415	NYSE	WHG	Wed, Mar 13, 2024	11.69	11.94	11.69	11.76
5414	NYSE	WHG	Tue, Mar 12, 2024	11.92	11.97	11.70	11.74
5413	NYSE	WHG	Mon, Mar 11, 2024	11.92	12.10	11.92	11.92
5412	NYSE	WHG	Fri, Mar 8, 2024	11.96	12.00	11.84	12.00
5411	NYSE	WHG	Thu, Mar 7, 2024	11.96	12.02	11.82	11.98
5410	NYSE	WHG	Wed, Mar 6, 2024	12.17	12.17	11.85	12.01
5409	NYSE	WHG	Tue, Mar 5, 2024	12.05	12.17	12.00	12.05
5408	NYSE	WHG	Mon, Mar 4, 2024	12.06	12.30	11.74	11.99
5407	NYSE	WHG	Fri, Mar 1, 2024	12.28	12.28	12.00	12.05
5406	NYSE	WHG	Thu, Feb 29, 2024	11.95	12.22	11.95	12.12
5405	NYSE	WHG	Wed, Feb 28, 2024	12.17	12.37	12.12	12.03
5404	NYSE	WHG	Tue, Feb 27, 2024	12.15	12.33	11.99	12.10
5403	NYSE	WHG	Mon, Feb 26, 2024	12.00	12.31	11.80	12.21
5402	NYSE	WHG	Fri, Feb 23, 2024	12.05	12.13	11.97	12.00
5401	NYSE	WHG	Thu, Feb 22, 2024	12.07	12.18	12.00	12.13
5400	NYSE	WHG	Wed, Feb 21, 2024	12.14	12.30	11.98	12.09
5399	NYSE	WHG	Tue, Feb 20, 2024	12.45	12.90	12.11	12.11
5398	NYSE	WHG	Fri, Feb 16, 2024	12.49	12.71	12.34	12.36
5397	NYSE	WHG	Thu, Feb 15, 2024	12.05	12.55	12.05	12.49
5396	NYSE	WHG	Wed, Feb 14, 2024	11.99	12.30	11.90	12.30
5395	NYSE	WHG	Tue, Feb 13, 2024	12.25	12.25	11.98	12.00
5394	NYSE	WHG	Mon, Feb 12, 2024	11.90	12.50	11.79	12.24
5393	NYSE	WHG	Fri, Feb 9, 2024	12.00	12.00	11.71	11.98
5392	NYSE	WHG	Thu, Feb 8, 2024	11.67	11.98	11.67	11.83
5391	NYSE	WHG	Wed, Feb 7, 2024	11.89	12.21	11.89	12.00
5390	NYSE	WHG	Tue, Feb 6, 2024	12.15	12.22	11.89	12.08
5389	NYSE	WHG	Mon, Feb 5, 2024	12.04	12.19	11.67	12.10
5388	NYSE	WHG	Fri, Feb 2, 2024	12.01	12.15	11.96	12.15
5387	NYSE	WHG	Thu, Feb 1, 2024	12.30	12.40	12.05	12.15
5386	NYSE	WHG	Wed, Jan 31, 2024	12.25	12.37	12.00	12.30
5385	NYSE	WHG	Tue, Jan 30, 2024	12.05	12.25	12.05	12.25
5384	NYSE	WHG	Mon, Jan 29, 2024	11.98	12.22	11.90	12.10
5383	NYSE	WHG	Fri, Jan 26, 2024	12.08	12.39	12.08	12.23
5382	NYSE	WHG	Thu, Jan 25, 2024	12.10	12.18	11.67	12.14
5381	NYSE	WHG	Wed, Jan 24, 2024	11.75	12.05	11.70	12.01
5380	NYSE	WHG	Tue, Jan 23, 2024	11.40	11.74	11.40	11.66
5379	NYSE	WHG	Mon, Jan 22, 2024	11.25	11.65	11.11	11.32
5378	NYSE	WHG	Fri, Jan 19, 2024	11.19	11.27	11.12	11.27
5377	NYSE	WHG	Thu, Jan 18, 2024	11.13	11.18	11.13	11.16
5376	NYSE	WHG	Wed, Jan 17, 2024	11.07	11.14	11.07	11.13
5375	NYSE	WHG	Tue, Jan 16, 2024	11.46	11.50	11.00	11.07
5374	NYSE	WHG	Fri, Jan 12, 2024	11.37	11.55	11.19	11.51
5373	NYSE	WHG	Thu, Jan 11, 2024	11.48	11.52	11.05	11.35
5372	NYSE	WHG	Wed, Jan 10, 2024	11.66	11.66	11.45	11.45
5371	NYSE	WHG	Tue, Jan 9, 2024	11.75	11.77	11.57	11.76
5370	NYSE	WHG	Mon, Jan 8, 2024	11.96	11.96	11.69	11.82
5369	NYSE	WHG	Fri, Jan 5, 2024	12.44	12.44	11.88	11.96
5368	NYSE	WHG	Thu, Jan 4, 2024	12.65	12.65	12.26	12.35
5367	NYSE	WHG	Wed, Jan 3, 2024	12.74	12.74	12.43	12.63
5366	NYSE	WHG	Tue, Jan 2, 2024	12.52	12.73	12.28	12.71
5365	NYSE	WHG	Fri, Dec 29, 2023	12.47	12.68	12.47	12.57
5364	NYSE	WHG	Thu, Dec 28, 2023	12.48	12.56	12.45	12.47
5363	NYSE	WHG	Wed, Dec 27, 2023	12.42	12.47	12.31	12.41
5362	NYSE	WHG	Tue, Dec 26, 2023	12.25	12.45	12.25	12.43
5361	NYSE	WHG	Fri, Dec 22, 2023	12.04	12.21	11.93	12.12
5360	NYSE	WHG	Thu, Dec 21, 2023	11.93	12.25	11.78	12.00
5359	NYSE	WHG	Wed, Dec 20, 2023	11.85	11.92	11.78	11.92
5358	NYSE	WHG	Tue, Dec 19, 2023	11.86	11.91	11.80	11.85
5357	NYSE	WHG	Mon, Dec 18, 2023	12.00	12.00	11.74	11.90
5356	NYSE	WHG	Fri, Dec 15, 2023	11.37	11.99	11.34	11.97
5355	NYSE	WHG	Thu, Dec 14, 2023	11.32	11.71	11.32	11.44
5354	NYSE	WHG	Wed, Dec 13, 2023	11.26	11.39	11.00	11.20
5353	NYSE	WHG	Tue, Dec 12, 2023	11.06	11.27	11.05	11.14
5352	NYSE	WHG	Mon, Dec 11, 2023	11.11	11.39	11.05	11.13
5351	NYSE	WHG	Fri, Dec 8, 2023	11.08	11.23	10.93	11.18
5350	NYSE	WHG	Thu, Dec 7, 2023	11.10	11.20	10.99	11.00
5349	NYSE	WHG	Wed, Dec 6, 2023	11.20	11.25	10.97	11.12
5348	NYSE	WHG	Tue, Dec 5, 2023	11.20	11.20	10.97	11.20
5347	NYSE	WHG	Mon, Dec 4, 2023	10.82	11.25	10.79	11.25
5346	NYSE	WHG	Fri, Dec 1, 2023	11.06	11.06	10.92	10.95
5345	NYSE	WHG	Thu, Nov 30, 2023	10.96	11.00	10.75	11.00
5344	NYSE	WHG	Wed, Nov 29, 2023	11.10	11.10	10.95	10.85
5343	NYSE	WHG	Tue, Nov 28, 2023	11.13	11.13	10.98	11.00
5342	NYSE	WHG	Mon, Nov 27, 2023	11.05	11.39	10.91	11.12
5341	NYSE	WHG	Fri, Nov 24, 2023	11.22	11.22	10.89	11.00
5340	NYSE	WHG	Wed, Nov 22, 2023	10.93	11.24	10.73	11.14
5339	NYSE	WHG	Tue, Nov 21, 2023	11.20	11.20	10.84	11.00
5338	NYSE	WHG	Mon, Nov 20, 2023	10.85	11.19	10.85	11.12
5337	NYSE	WHG	Fri, Nov 17, 2023	11.06	11.06	10.82	10.90
5336	NYSE	WHG	Thu, Nov 16, 2023	11.16	11.16	10.90	10.91
5335	NYSE	WHG	Wed, Nov 15, 2023	11.14	11.14	10.89	10.95
5334	NYSE	WHG	Tue, Nov 14, 2023	11.04	11.23	10.83	11.10
5333	NYSE	WHG	Mon, Nov 13, 2023	10.85	11.03	10.36	10.78
5332	NYSE	WHG	Fri, Nov 10, 2023	10.52	11.00	10.52	10.87
5331	NYSE	WHG	Thu, Nov 9, 2023	10.96	11.02	10.86	10.86
5330	NYSE	WHG	Wed, Nov 8, 2023	11.04	11.04	10.75	11.00
5329	NYSE	WHG	Tue, Nov 7, 2023	10.99	11.26	10.97	11.00
5328	NYSE	WHG	Mon, Nov 6, 2023	11.16	12.25	10.91	11.07
5327	NYSE	WHG	Fri, Nov 3, 2023	10.20	11.23	9.94	10.91
5326	NYSE	WHG	Thu, Nov 2, 2023	9.36	10.41	9.17	10.08
5325	NYSE	WHG	Wed, Nov 1, 2023	9.05	9.33	8.95	9.32
5324	NYSE	WHG	Tue, Oct 31, 2023	9.23	9.23	8.96	9.09
5323	NYSE	WHG	Mon, Oct 30, 2023	8.95	9.22	8.95	9.15
5322	NYSE	WHG	Fri, Oct 27, 2023	9.05	9.15	9.00	9.03
5321	NYSE	WHG	Thu, Oct 26, 2023	9.13	9.21	9.00	9.10
5320	NYSE	WHG	Wed, Oct 25, 2023	9.00	9.08	8.99	9.00
5319	NYSE	WHG	Tue, Oct 24, 2023	9.06	9.07	9.00	9.04
5318	NYSE	WHG	Mon, Oct 23, 2023	9.05	9.12	9.00	9.06
5317	NYSE	WHG	Fri, Oct 20, 2023	9.07	9.08	8.98	9.06
5316	NYSE	WHG	Thu, Oct 19, 2023	9.00	9.05	8.91	8.97
5315	NYSE	WHG	Wed, Oct 18, 2023	9.02	9.13	9.02	9.13
5314	NYSE	WHG	Tue, Oct 17, 2023	9.10	9.34	8.96	9.05
5313	NYSE	WHG	Mon, Oct 16, 2023	9.15	9.29	8.94	9.25
5312	NYSE	WHG	Fri, Oct 13, 2023	9.70	9.70	9.02	9.04
5311	NYSE	WHG	Thu, Oct 12, 2023	9.70	9.71	9.22	9.71
5310	NYSE	WHG	Wed, Oct 11, 2023	9.94	9.94	9.72	9.72
5309	NYSE	WHG	Tue, Oct 10, 2023	9.76	10.11	9.65	9.79
5308	NYSE	WHG	Mon, Oct 9, 2023	9.61	9.97	9.61	9.73
5307	NYSE	WHG	Fri, Oct 6, 2023	9.58	9.97	9.46	9.92
5306	NYSE	WHG	Thu, Oct 5, 2023	9.49	9.73	9.29	9.45
5305	NYSE	WHG	Wed, Oct 4, 2023	10.00	10.00	9.39	9.50
5304	NYSE	WHG	Tue, Oct 3, 2023	10.08	10.11	9.61	9.66
5303	NYSE	WHG	Mon, Oct 2, 2023	10.22	10.23	9.80	10.04
5302	NYSE	WHG	Fri, Sep 29, 2023	10.11	10.25	9.98	10.15
5301	NYSE	WHG	Thu, Sep 28, 2023	9.94	10.28	9.94	10.07
5300	NYSE	WHG	Wed, Sep 27, 2023	10.10	10.46	9.95	9.95
5299	NYSE	WHG	Tue, Sep 26, 2023	10.02	10.41	10.01	10.25
5298	NYSE	WHG	Mon, Sep 25, 2023	9.97	9.99	9.95	9.95
5297	NYSE	WHG	Fri, Sep 22, 2023	10.09	10.09	9.95	10.08
5296	NYSE	WHG	Thu, Sep 21, 2023	9.95	10.04	9.95	10.04
5295	NYSE	WHG	Wed, Sep 20, 2023	9.99	10.17	9.86	9.98
5294	NYSE	WHG	Tue, Sep 19, 2023	10.09	10.09	10.06	10.06
5293	NYSE	WHG	Mon, Sep 18, 2023	10.18	10.18	9.75	10.01
5292	NYSE	WHG	Fri, Sep 15, 2023	10.08	10.11	9.86	9.98
5291	NYSE	WHG	Thu, Sep 14, 2023	9.64	9.97	9.64	9.97
5290	NYSE	WHG	Wed, Sep 13, 2023	9.65	9.76	9.59	9.59
5289	NYSE	WHG	Tue, Sep 12, 2023	9.80	9.80	9.53	9.60
5288	NYSE	WHG	Mon, Sep 11, 2023	9.95	10.29	9.75	9.80
5287	NYSE	WHG	Fri, Sep 8, 2023	10.01	10.01	9.80	9.98
5286	NYSE	WHG	Thu, Sep 7, 2023	9.95	10.38	9.90	9.98
5285	NYSE	WHG	Wed, Sep 6, 2023	9.93	10.15	9.70	9.82
5284	NYSE	WHG	Tue, Sep 5, 2023	10.00	10.00	9.50	10.00
5283	NYSE	WHG	Fri, Sep 1, 2023	10.03	10.35	9.65	9.90
5282	NYSE	WHG	Thu, Aug 31, 2023	10.28	10.42	9.92	10.20
5281	NYSE	WHG	Wed, Aug 30, 2023	9.69	10.59	9.42	10.15
5280	NYSE	WHG	Tue, Aug 29, 2023	9.80	10.01	9.62	9.74
5279	NYSE	WHG	Mon, Aug 28, 2023	10.16	10.25	10.05	10.15
5278	NYSE	WHG	Fri, Aug 25, 2023	10.10	10.22	9.91	10.05
5277	NYSE	WHG	Thu, Aug 24, 2023	10.25	10.37	9.90	10.25
5276	NYSE	WHG	Wed, Aug 23, 2023	10.29	10.49	10.29	10.30
5275	NYSE	WHG	Tue, Aug 22, 2023	10.75	10.94	10.25	10.59
5274	NYSE	WHG	Mon, Aug 21, 2023	10.72	10.72	10.68	10.68
5273	NYSE	WHG	Fri, Aug 18, 2023	10.72	10.72	10.57	10.65
5272	NYSE	WHG	Thu, Aug 17, 2023	10.22	10.78	10.20	10.65
5271	NYSE	WHG	Wed, Aug 16, 2023	10.75	11.00	10.21	10.58
5270	NYSE	WHG	Tue, Aug 15, 2023	10.79	10.92	10.64	10.75
5269	NYSE	WHG	Mon, Aug 14, 2023	10.87	10.97	10.66	10.97
5268	NYSE	WHG	Fri, Aug 11, 2023	10.88	11.05	10.88	10.95
5267	NYSE	WHG	Thu, Aug 10, 2023	11.11	11.11	10.88	11.03
5266	NYSE	WHG	Wed, Aug 9, 2023	11.60	11.60	10.93	10.96
5265	NYSE	WHG	Tue, Aug 8, 2023	11.40	11.47	11.23	11.25
5264	NYSE	WHG	Mon, Aug 7, 2023	11.69	11.70	11.50	11.50
5263	NYSE	WHG	Fri, Aug 4, 2023	11.80	11.80	11.60	11.69
5262	NYSE	WHG	Thu, Aug 3, 2023	11.85	11.91	11.67	11.71
5261	NYSE	WHG	Wed, Aug 2, 2023	11.93	11.93	11.68	11.80
5260	NYSE	WHG	Tue, Aug 1, 2023	11.75	12.00	11.75	12.00
5259	NYSE	WHG	Mon, Jul 31, 2023	11.57	12.00	11.57	11.70
5258	NYSE	WHG	Fri, Jul 28, 2023	11.60	11.85	11.42	11.75
5257	NYSE	WHG	Thu, Jul 27, 2023	11.95	11.95	11.51	11.92
5256	NYSE	WHG	Wed, Jul 26, 2023	12.30	12.30	11.84	12.05
5255	NYSE	WHG	Tue, Jul 25, 2023	12.01	12.22	11.76	11.80
5254	NYSE	WHG	Mon, Jul 24, 2023	12.15	12.26	11.99	12.04
5253	NYSE	WHG	Fri, Jul 21, 2023	11.97	12.40	11.91	12.14
5252	NYSE	WHG	Thu, Jul 20, 2023	11.87	11.94	11.43	11.94
5251	NYSE	WHG	Wed, Jul 19, 2023	11.55	11.92	11.43	11.92
5250	NYSE	WHG	Tue, Jul 18, 2023	11.20	11.98	11.18	11.89
5249	NYSE	WHG	Mon, Jul 17, 2023	11.32	11.46	11.10	11.18
5248	NYSE	WHG	Fri, Jul 14, 2023	11.50	11.74	11.08	11.35
5247	NYSE	WHG	Thu, Jul 13, 2023	11.78	11.95	11.48	11.54
5246	NYSE	WHG	Wed, Jul 12, 2023	12.07	12.15	11.51	11.70
5245	NYSE	WHG	Tue, Jul 11, 2023	12.13	12.13	11.71	11.80
5244	NYSE	WHG	Mon, Jul 10, 2023	11.85	12.34	11.85	12.10
5243	NYSE	WHG	Fri, Jul 7, 2023	12.20	12.22	11.83	12.22
5242	NYSE	WHG	Thu, Jul 6, 2023	12.25	12.25	11.72	11.93
5241	NYSE	WHG	Wed, Jul 5, 2023	12.33	12.40	12.10	12.10
5240	NYSE	WHG	Mon, Jul 3, 2023	12.39	12.39	12.39	12.39
5239	NYSE	WHG	Fri, Jun 30, 2023	12.50	12.75	12.29	12.40
5238	NYSE	WHG	Thu, Jun 29, 2023	12.46	12.75	12.14	12.50
5237	NYSE	WHG	Wed, Jun 28, 2023	12.04	12.58	12.04	12.30
5236	NYSE	WHG	Tue, Jun 27, 2023	12.10	12.69	12.10	12.31
5235	NYSE	WHG	Mon, Jun 26, 2023	12.40	12.49	12.21	12.49
5234	NYSE	WHG	Fri, Jun 23, 2023	12.16	12.56	12.01	12.56
5233	NYSE	WHG	Thu, Jun 22, 2023	12.68	12.82	12.26	12.30
5232	NYSE	WHG	Wed, Jun 21, 2023	13.23	13.30	12.80	12.80
5231	NYSE	WHG	Tue, Jun 20, 2023	13.24	13.41	12.98	13.28
5230	NYSE	WHG	Fri, Jun 16, 2023	13.38	13.40	13.22	13.25
5229	NYSE	WHG	Thu, Jun 15, 2023	13.20	13.53	13.07	13.25
5228	NYSE	WHG	Wed, Jun 14, 2023	13.35	13.50	12.76	13.25
5227	NYSE	WHG	Tue, Jun 13, 2023	13.05	13.48	13.05	13.15
5226	NYSE	WHG	Mon, Jun 12, 2023	13.49	13.70	13.28	13.29
5225	NYSE	WHG	Fri, Jun 9, 2023	13.70	13.70	13.31	13.31
5224	NYSE	WHG	Thu, Jun 8, 2023	13.90	13.90	13.77	13.84
5223	NYSE	WHG	Wed, Jun 7, 2023	14.08	14.08	13.88	13.91
5222	NYSE	WHG	Tue, Jun 6, 2023	14.11	14.11	13.81	13.81
5221	NYSE	WHG	Mon, Jun 5, 2023	13.46	14.20	13.07	13.62
5220	NYSE	WHG	Fri, Jun 2, 2023	13.13	13.65	13.12	13.62
5219	NYSE	WHG	Thu, Jun 1, 2023	12.36	13.20	12.25	12.99
5218	NYSE	WHG	Wed, May 31, 2023	12.90	12.90	12.38	12.40
5217	NYSE	WHG	Tue, May 30, 2023	12.80	13.20	12.48	12.80
5216	NYSE	WHG	Fri, May 26, 2023	12.65	13.51	12.65	12.82
5215	NYSE	WHG	Thu, May 25, 2023	12.57	12.99	12.57	12.69
5214	NYSE	WHG	Wed, May 24, 2023	12.86	12.96	12.60	12.89
5213	NYSE	WHG	Tue, May 23, 2023	12.60	12.85	12.60	12.64
5212	NYSE	WHG	Mon, May 22, 2023	12.36	13.10	12.36	12.55
5211	NYSE	WHG	Fri, May 19, 2023	12.47	12.48	12.33	12.33
5210	NYSE	WHG	Thu, May 18, 2023	12.40	12.61	12.32	12.50
5209	NYSE	WHG	Wed, May 17, 2023	12.33	12.67	12.33	12.67
5208	NYSE	WHG	Tue, May 16, 2023	12.47	12.62	12.30	12.30
5207	NYSE	WHG	Mon, May 15, 2023	12.10	12.67	12.10	12.67
5206	NYSE	WHG	Fri, May 12, 2023	12.36	12.58	12.25	12.25
5205	NYSE	WHG	Thu, May 11, 2023	12.25	12.45	12.25	12.37
5204	NYSE	WHG	Wed, May 10, 2023	12.50	12.50	12.06	12.30
5203	NYSE	WHG	Tue, May 9, 2023	12.50	12.72	12.40	12.40
5202	NYSE	WHG	Mon, May 8, 2023	12.60	12.75	12.25	12.39
5201	NYSE	WHG	Fri, May 5, 2023	12.38	12.52	12.05	12.49
5200	NYSE	WHG	Thu, May 4, 2023	12.28	12.50	12.06	12.28
5199	NYSE	WHG	Wed, May 3, 2023	12.60	12.67	12.06	12.06
5198	NYSE	WHG	Tue, May 2, 2023	12.17	12.43	12.05	12.30
5197	NYSE	WHG	Mon, May 1, 2023	12.19	12.49	12.01	12.01
5196	NYSE	WHG	Fri, Apr 28, 2023	12.14	12.65	12.01	12.27
5195	NYSE	WHG	Thu, Apr 27, 2023	12.09	12.54	12.03	12.27
5194	NYSE	WHG	Wed, Apr 26, 2023	12.74	12.74	12.00	12.00
5193	NYSE	WHG	Tue, Apr 25, 2023	12.46	12.46	11.83	12.12
5192	NYSE	WHG	Mon, Apr 24, 2023	12.32	12.69	12.32	12.69
5191	NYSE	WHG	Fri, Apr 21, 2023	10.88	12.45	10.87	12.45
5190	NYSE	WHG	Thu, Apr 20, 2023	10.51	10.77	10.00	10.40
5189	NYSE	WHG	Wed, Apr 19, 2023	10.44	10.70	10.44	10.51
5188	NYSE	WHG	Tue, Apr 18, 2023	10.48	10.71	10.26	10.58
5187	NYSE	WHG	Mon, Apr 17, 2023	10.61	10.61	10.16	10.30
5186	NYSE	WHG	Fri, Apr 14, 2023	10.65	10.65	10.60	10.60
5185	NYSE	WHG	Thu, Apr 13, 2023	10.65	10.85	10.52	10.83
5184	NYSE	WHG	Wed, Apr 12, 2023	10.65	10.65	10.50	10.50
5183	NYSE	WHG	Tue, Apr 11, 2023	10.24	10.65	10.22	10.65
5182	NYSE	WHG	Mon, Apr 10, 2023	10.52	10.96	10.17	10.17
5181	NYSE	WHG	Thu, Apr 6, 2023	10.75	10.80	10.25	10.68
5180	NYSE	WHG	Wed, Apr 5, 2023	10.86	10.86	10.62	10.62
5179	NYSE	WHG	Tue, Apr 4, 2023	10.80	10.97	10.55	10.71
5178	NYSE	WHG	Mon, Apr 3, 2023	11.18	11.41	10.75	10.75
5177	NYSE	WHG	Fri, Mar 31, 2023	10.66	11.81	10.66	11.21
5176	NYSE	WHG	Thu, Mar 30, 2023	10.57	10.99	10.57	10.84
5175	NYSE	WHG	Wed, Mar 29, 2023	10.08	10.65	9.70	10.65
5174	NYSE	WHG	Tue, Mar 28, 2023	10.13	10.53	9.87	9.88
5173	NYSE	WHG	Mon, Mar 27, 2023	10.49	10.50	10.00	10.00
5172	NYSE	WHG	Fri, Mar 24, 2023	9.92	10.69	9.80	10.57
5171	NYSE	WHG	Thu, Mar 23, 2023	10.35	10.35	9.78	10.00
5170	NYSE	WHG	Wed, Mar 22, 2023	10.20	10.34	9.45	10.20
5169	NYSE	WHG	Tue, Mar 21, 2023	10.60	11.73	9.97	10.06
5168	NYSE	WHG	Mon, Mar 20, 2023	11.42	11.51	10.06	10.60
5167	NYSE	WHG	Fri, Mar 17, 2023	12.29	12.29	11.31	11.45
5166	NYSE	WHG	Thu, Mar 16, 2023	12.43	12.60	12.19	12.49
5165	NYSE	WHG	Wed, Mar 15, 2023	12.52	12.77	12.27	12.27
5164	NYSE	WHG	Tue, Mar 14, 2023	13.40	13.48	12.45	12.45
5163	NYSE	WHG	Mon, Mar 13, 2023	13.37	13.46	12.97	13.00
5162	NYSE	WHG	Fri, Mar 10, 2023	13.66	13.66	13.53	13.54
5161	NYSE	WHG	Thu, Mar 9, 2023	13.50	13.92	13.27	13.60
5160	NYSE	WHG	Wed, Mar 8, 2023	13.57	13.94	13.30	13.62
5159	NYSE	WHG	Tue, Mar 7, 2023	13.72	13.92	13.21	13.50
5158	NYSE	WHG	Mon, Mar 6, 2023	13.60	14.18	13.60	13.72
5157	NYSE	WHG	Fri, Mar 3, 2023	13.22	13.86	13.22	13.70
5156	NYSE	WHG	Thu, Mar 2, 2023	13.18	13.65	13.07	13.49
5155	NYSE	WHG	Wed, Mar 1, 2023	12.70	13.70	12.70	13.06
5154	NYSE	WHG	Tue, Feb 28, 2023	12.49	13.03	12.22	12.85
5153	NYSE	WHG	Mon, Feb 27, 2023	11.97	12.65	11.97	12.24
5152	NYSE	WHG	Fri, Feb 24, 2023	11.95	12.19	11.71	12.00
5151	NYSE	WHG	Thu, Feb 23, 2023	11.91	12.57	11.81	12.34
5150	NYSE	WHG	Wed, Feb 22, 2023	11.72	12.04	11.13	11.60
5149	NYSE	WHG	Tue, Feb 21, 2023	11.63	11.82	11.49	11.49
5148	NYSE	WHG	Fri, Feb 17, 2023	11.41	11.90	11.41	11.78
5147	NYSE	WHG	Thu, Feb 16, 2023	11.42	11.67	10.99	11.50
5146	NYSE	WHG	Wed, Feb 15, 2023	11.66	12.00	11.30	11.30
5145	NYSE	WHG	Tue, Feb 14, 2023	11.97	11.97	11.70	11.76
5144	NYSE	WHG	Mon, Feb 13, 2023	11.47	12.23	11.46	12.05
5143	NYSE	WHG	Fri, Feb 10, 2023	11.37	11.65	11.20	11.47
5142	NYSE	WHG	Thu, Feb 9, 2023	11.78	11.86	11.18	11.59
5141	NYSE	WHG	Wed, Feb 8, 2023	12.07	12.12	11.63	11.85
5140	NYSE	WHG	Tue, Feb 7, 2023	12.01	12.11	11.59	12.11
5139	NYSE	WHG	Mon, Feb 6, 2023	11.99	12.00	11.95	11.97
5138	NYSE	WHG	Fri, Feb 3, 2023	12.50	12.74	11.51	11.76
5137	NYSE	WHG	Thu, Feb 2, 2023	12.86	13.32	12.35	12.71
5136	NYSE	WHG	Wed, Feb 1, 2023	13.16	13.17	12.57	12.75
5135	NYSE	WHG	Tue, Jan 31, 2023	12.53	12.93	12.21	12.93
5134	NYSE	WHG	Mon, Jan 30, 2023	12.94	12.95	12.30	12.50
5133	NYSE	WHG	Fri, Jan 27, 2023	13.18	13.18	12.50	12.95
5132	NYSE	WHG	Thu, Jan 26, 2023	13.24	13.24	13.06	13.18
5131	NYSE	WHG	Wed, Jan 25, 2023	13.54	13.56	13.06	13.27
5130	NYSE	WHG	Tue, Jan 24, 2023	13.83	13.85	13.47	13.55
5129	NYSE	WHG	Mon, Jan 23, 2023	13.73	13.89	13.28	13.47
5128	NYSE	WHG	Fri, Jan 20, 2023	13.35	13.72	13.06	13.60
5127	NYSE	WHG	Thu, Jan 19, 2023	13.54	13.54	13.42	13.42
5126	NYSE	WHG	Wed, Jan 18, 2023	13.75	13.94	13.34	13.55
5125	NYSE	WHG	Tue, Jan 17, 2023	13.60	14.19	13.49	13.62
5124	NYSE	WHG	Fri, Jan 13, 2023	13.45	13.73	12.95	13.32
5123	NYSE	WHG	Thu, Jan 12, 2023	13.12	13.72	13.12	13.64
5122	NYSE	WHG	Wed, Jan 11, 2023	13.34	13.73	13.25	13.25
5121	NYSE	WHG	Tue, Jan 10, 2023	13.62	13.94	13.33	13.33
5120	NYSE	WHG	Mon, Jan 9, 2023	13.15	14.20	12.99	13.71
5119	NYSE	WHG	Fri, Jan 6, 2023	12.01	13.12	12.01	13.03
5118	NYSE	WHG	Thu, Jan 5, 2023	11.60	12.14	11.38	11.87
5117	NYSE	WHG	Wed, Jan 4, 2023	12.10	12.46	11.69	11.69
5116	NYSE	WHG	Tue, Jan 3, 2023	11.24	11.82	11.01	11.73
5115	NYSE	WHG	Fri, Dec 30, 2022	10.93	11.21	10.61	11.13
5114	NYSE	WHG	Thu, Dec 29, 2022	11.08	11.52	10.72	10.88
5113	NYSE	WHG	Wed, Dec 28, 2022	10.69	11.52	10.69	11.08
5112	NYSE	WHG	Tue, Dec 27, 2022	10.19	11.36	10.19	11.03
5111	NYSE	WHG	Fri, Dec 23, 2022	10.50	10.66	10.26	10.46
5110	NYSE	WHG	Thu, Dec 22, 2022	10.10	10.67	10.10	10.64
5109	NYSE	WHG	Wed, Dec 21, 2022	9.98	10.49	9.98	10.26
5108	NYSE	WHG	Tue, Dec 20, 2022	9.93	10.19	9.80	9.99
5107	NYSE	WHG	Mon, Dec 19, 2022	10.34	10.34	9.87	10.00
5106	NYSE	WHG	Fri, Dec 16, 2022	10.42	10.71	10.21	10.46
5105	NYSE	WHG	Thu, Dec 15, 2022	10.81	10.82	10.10	10.52
5104	NYSE	WHG	Wed, Dec 14, 2022	11.14	11.69	10.91	10.91
5103	NYSE	WHG	Tue, Dec 13, 2022	11.47	11.82	10.96	10.96
5102	NYSE	WHG	Mon, Dec 12, 2022	11.44	11.76	11.14	11.47
5101	NYSE	WHG	Fri, Dec 9, 2022	11.27	11.94	11.20	11.36
5100	NYSE	WHG	Thu, Dec 8, 2022	11.33	11.33	11.00	11.15
5099	NYSE	WHG	Wed, Dec 7, 2022	10.97	11.32	10.72	11.32
5098	NYSE	WHG	Tue, Dec 6, 2022	11.11	11.30	10.78	11.05
5097	NYSE	WHG	Mon, Dec 5, 2022	11.33	11.33	11.06	11.10
5096	NYSE	WHG	Fri, Dec 2, 2022	11.84	12.10	11.27	11.27
5095	NYSE	WHG	Thu, Dec 1, 2022	12.08	12.08	11.54	11.71
5094	NYSE	WHG	Wed, Nov 30, 2022	11.29	12.33	11.29	11.87
5093	NYSE	WHG	Tue, Nov 29, 2022	10.72	11.24	10.72	11.18
5092	NYSE	WHG	Mon, Nov 28, 2022	10.54	10.82	10.54	10.67
5091	NYSE	WHG	Fri, Nov 25, 2022	10.62	10.85	10.53	10.71
5090	NYSE	WHG	Wed, Nov 23, 2022	10.07	10.87	10.07	10.54
5089	NYSE	WHG	Tue, Nov 22, 2022	10.42	10.55	9.80	10.08
5088	NYSE	WHG	Mon, Nov 21, 2022	10.67	10.67	10.28	10.28
5087	NYSE	WHG	Fri, Nov 18, 2022	10.44	10.67	10.30	10.67
5086	NYSE	WHG	Thu, Nov 17, 2022	10.57	10.57	10.33	10.35
5085	NYSE	WHG	Wed, Nov 16, 2022	10.61	10.85	10.50	10.85
5084	NYSE	WHG	Tue, Nov 15, 2022	10.64	11.20	10.58	10.91
5083	NYSE	WHG	Mon, Nov 14, 2022	10.66	11.01	10.66	10.80
5082	NYSE	WHG	Fri, Nov 11, 2022	10.92	11.11	10.77	10.95
5081	NYSE	WHG	Thu, Nov 10, 2022	10.37	10.96	10.20	10.89
5080	NYSE	WHG	Wed, Nov 9, 2022	10.05	10.39	10.03	10.39
5079	NYSE	WHG	Tue, Nov 8, 2022	10.12	10.24	10.05	10.07
5078	NYSE	WHG	Mon, Nov 7, 2022	10.22	10.23	10.06	10.10
5077	NYSE	WHG	Fri, Nov 4, 2022	10.18	10.18	10.03	10.13
5076	NYSE	WHG	Thu, Nov 3, 2022	9.98	10.37	9.98	10.04
5075	NYSE	WHG	Wed, Nov 2, 2022	10.14	10.31	10.03	10.17
5074	NYSE	WHG	Tue, Nov 1, 2022	10.16	10.36	9.81	10.12
5073	NYSE	WHG	Mon, Oct 31, 2022	10.11	10.52	10.11	10.12
5072	NYSE	WHG	Fri, Oct 28, 2022	10.24	10.37	10.08	10.22
5071	NYSE	WHG	Thu, Oct 27, 2022	10.45	10.45	10.03	10.19
5070	NYSE	WHG	Wed, Oct 26, 2022	10.07	10.69	10.07	10.45
5069	NYSE	WHG	Tue, Oct 25, 2022	10.25	10.37	9.97	10.23
5068	NYSE	WHG	Mon, Oct 24, 2022	10.16	10.43	10.09	10.11
5067	NYSE	WHG	Fri, Oct 21, 2022	10.21	10.52	10.03	10.03
5066	NYSE	WHG	Thu, Oct 20, 2022	10.08	10.34	10.08	10.17
5065	NYSE	WHG	Wed, Oct 19, 2022	10.10	10.29	9.99	10.06
5064	NYSE	WHG	Tue, Oct 18, 2022	10.03	10.34	9.99	10.05
5063	NYSE	WHG	Mon, Oct 17, 2022	9.90	10.02	9.77	9.95
5062	NYSE	WHG	Fri, Oct 14, 2022	9.95	9.95	9.70	9.89
5061	NYSE	WHG	Thu, Oct 13, 2022	9.78	10.00	9.60	9.98
5060	NYSE	WHG	Wed, Oct 12, 2022	9.79	10.06	9.75	10.05
5059	NYSE	WHG	Tue, Oct 11, 2022	9.96	10.00	9.75	9.75
5058	NYSE	WHG	Mon, Oct 10, 2022	9.95	10.24	9.95	10.03
5057	NYSE	WHG	Fri, Oct 7, 2022	10.43	10.43	9.83	10.00
5056	NYSE	WHG	Thu, Oct 6, 2022	10.29	10.58	10.29	10.43
5055	NYSE	WHG	Wed, Oct 5, 2022	10.68	10.68	10.21	10.21
5054	NYSE	WHG	Tue, Oct 4, 2022	10.50	10.79	10.47	10.70
5053	NYSE	WHG	Mon, Oct 3, 2022	9.72	10.52	9.72	10.32
5052	NYSE	WHG	Fri, Sep 30, 2022	9.75	9.91	9.55	9.63
5051	NYSE	WHG	Thu, Sep 29, 2022	9.90	9.94	9.62	9.80
5050	NYSE	WHG	Wed, Sep 28, 2022	10.17	10.49	10.17	10.20
5049	NYSE	WHG	Tue, Sep 27, 2022	10.18	10.40	10.05	10.19
5048	NYSE	WHG	Mon, Sep 26, 2022	10.19	10.47	10.01	10.04
5047	NYSE	WHG	Fri, Sep 23, 2022	10.36	10.39	10.00	10.18
5046	NYSE	WHG	Thu, Sep 22, 2022	10.65	10.65	10.33	10.40
5045	NYSE	WHG	Wed, Sep 21, 2022	11.00	11.00	10.67	10.79
5044	NYSE	WHG	Tue, Sep 20, 2022	11.15	11.18	10.93	11.00
5043	NYSE	WHG	Mon, Sep 19, 2022	11.00	11.28	10.95	11.28
5042	NYSE	WHG	Fri, Sep 16, 2022	11.11	11.21	10.87	11.16
5041	NYSE	WHG	Thu, Sep 15, 2022	11.14	11.22	11.00	11.14
5040	NYSE	WHG	Wed, Sep 14, 2022	11.19	11.30	11.14	11.14
5039	NYSE	WHG	Tue, Sep 13, 2022	11.47	11.47	11.22	11.36
5038	NYSE	WHG	Mon, Sep 12, 2022	11.50	11.50	11.16	11.42
5037	NYSE	WHG	Fri, Sep 9, 2022	11.81	11.81	11.36	11.46
5036	NYSE	WHG	Thu, Sep 8, 2022	11.87	12.06	11.63	11.71
5035	NYSE	WHG	Wed, Sep 7, 2022	11.97	11.99	11.84	11.84
5034	NYSE	WHG	Tue, Sep 6, 2022	12.54	12.54	11.85	11.95
5033	NYSE	WHG	Fri, Sep 2, 2022	12.67	13.07	12.54	12.59
5032	NYSE	WHG	Thu, Sep 1, 2022	13.34	13.34	12.67	12.67
5031	NYSE	WHG	Wed, Aug 31, 2022	13.54	13.54	13.29	13.35
5030	NYSE	WHG	Tue, Aug 30, 2022	13.64	13.79	13.49	13.49
5029	NYSE	WHG	Mon, Aug 29, 2022	13.86	14.05	13.73	13.85
5028	NYSE	WHG	Fri, Aug 26, 2022	13.89	13.92	13.42	13.84
5027	NYSE	WHG	Thu, Aug 25, 2022	13.88	14.21	13.40	13.73
5026	NYSE	WHG	Wed, Aug 24, 2022	13.13	14.05	13.07	14.05
5025	NYSE	WHG	Tue, Aug 23, 2022	13.68	13.93	13.47	13.66
5024	NYSE	WHG	Mon, Aug 22, 2022	13.65	13.86	13.58	13.77
5023	NYSE	WHG	Fri, Aug 19, 2022	14.08	14.29	14.08	14.29
5022	NYSE	WHG	Thu, Aug 18, 2022	14.12	14.54	14.05	14.34
5021	NYSE	WHG	Wed, Aug 17, 2022	14.12	14.40	14.01	14.05
5020	NYSE	WHG	Tue, Aug 16, 2022	14.54	15.56	14.15	14.36
5019	NYSE	WHG	Mon, Aug 15, 2022	12.44	15.17	12.25	15.08
5018	NYSE	WHG	Fri, Aug 12, 2022	12.37	12.68	12.12	12.68
5017	NYSE	WHG	Thu, Aug 11, 2022	12.75	12.80	12.36	12.40
5016	NYSE	WHG	Wed, Aug 10, 2022	12.10	12.92	12.00	12.74
5015	NYSE	WHG	Tue, Aug 9, 2022	12.10	12.36	12.00	12.01
5014	NYSE	WHG	Mon, Aug 8, 2022	12.39	12.52	12.02	12.07
5013	NYSE	WHG	Fri, Aug 5, 2022	12.33	12.69	12.33	12.41
5012	NYSE	WHG	Thu, Aug 4, 2022	12.62	12.77	12.59	12.72
5011	NYSE	WHG	Wed, Aug 3, 2022	12.55	12.86	12.55	12.68
5010	NYSE	WHG	Tue, Aug 2, 2022	12.85	13.11	12.39	12.39
5009	NYSE	WHG	Mon, Aug 1, 2022	12.98	13.19	12.62	13.00
5008	NYSE	WHG	Fri, Jul 29, 2022	13.09	13.09	12.88	12.97
5007	NYSE	WHG	Thu, Jul 28, 2022	12.90	13.20	12.90	13.00
5006	NYSE	WHG	Wed, Jul 27, 2022	12.31	13.24	12.31	13.21
5005	NYSE	WHG	Tue, Jul 26, 2022	12.23	12.36	12.19	12.19
5004	NYSE	WHG	Mon, Jul 25, 2022	12.12	12.44	11.96	12.17
5003	NYSE	WHG	Fri, Jul 22, 2022	12.01	12.47	11.96	12.07
5002	NYSE	WHG	Thu, Jul 21, 2022	12.22	12.42	11.91	12.07
5001	NYSE	WHG	Wed, Jul 20, 2022	11.82	12.68	11.72	12.21
5000	NYSE	WHG	Tue, Jul 19, 2022	11.57	11.83	11.36	11.68
4999	NYSE	WHG	Mon, Jul 18, 2022	11.95	12.11	11.53	11.53
4998	NYSE	WHG	Fri, Jul 15, 2022	11.85	11.97	11.73	11.73
4997	NYSE	WHG	Thu, Jul 14, 2022	12.00	12.00	11.75	11.92
4996	NYSE	WHG	Wed, Jul 13, 2022	12.18	12.25	12.01	12.08
4995	NYSE	WHG	Tue, Jul 12, 2022	12.34	12.43	12.04	12.35
4994	NYSE	WHG	Mon, Jul 11, 2022	12.49	12.92	12.21	12.21
4993	NYSE	WHG	Fri, Jul 8, 2022	12.67	13.07	12.25	12.35
4992	NYSE	WHG	Thu, Jul 7, 2022	13.00	13.39	12.94	12.94
4991	NYSE	WHG	Wed, Jul 6, 2022	13.78	13.80	12.96	12.96
4990	NYSE	WHG	Tue, Jul 5, 2022	13.63	13.99	13.53	13.69
4989	NYSE	WHG	Fri, Jul 1, 2022	13.85	13.91	13.55	13.55
4988	NYSE	WHG	Thu, Jun 30, 2022	14.04	14.04	13.80	13.80
4987	NYSE	WHG	Wed, Jun 29, 2022	14.09	14.38	13.83	13.83
4986	NYSE	WHG	Tue, Jun 28, 2022	14.08	14.39	13.93	13.93
4985	NYSE	WHG	Mon, Jun 27, 2022	14.21	14.32	13.95	14.00
4984	NYSE	WHG	Fri, Jun 24, 2022	14.34	14.45	13.91	13.91
4983	NYSE	WHG	Thu, Jun 23, 2022	13.97	14.31	13.84	13.84
4982	NYSE	WHG	Wed, Jun 22, 2022	14.10	14.22	13.80	13.80
4981	NYSE	WHG	Tue, Jun 21, 2022	14.39	14.75	14.15	14.20
4980	NYSE	WHG	Fri, Jun 17, 2022	14.68	14.91	14.26	14.26
4979	NYSE	WHG	Thu, Jun 16, 2022	14.65	14.77	14.52	14.60
4978	NYSE	WHG	Wed, Jun 15, 2022	15.33	15.33	14.65	14.65
4977	NYSE	WHG	Tue, Jun 14, 2022	15.01	15.03	14.73	14.73
4976	NYSE	WHG	Mon, Jun 13, 2022	15.11	15.40	14.84	14.84
4975	NYSE	WHG	Fri, Jun 10, 2022	14.99	15.35	14.90	15.32
4974	NYSE	WHG	Thu, Jun 9, 2022	16.44	16.58	14.94	15.00
4973	NYSE	WHG	Wed, Jun 8, 2022	16.65	16.79	16.53	16.62
4972	NYSE	WHG	Tue, Jun 7, 2022	16.51	16.74	16.39	16.39
4971	NYSE	WHG	Mon, Jun 6, 2022	16.64	16.80	16.55	16.59
4970	NYSE	WHG	Fri, Jun 3, 2022	16.08	16.75	16.08	16.51
4969	NYSE	WHG	Thu, Jun 2, 2022	15.42	16.16	15.42	16.13
4968	NYSE	WHG	Wed, Jun 1, 2022	14.91	15.76	14.91	15.61
4967	NYSE	WHG	Tue, May 31, 2022	15.48	15.48	14.91	15.09
4966	NYSE	WHG	Fri, May 27, 2022	15.10	15.24	14.57	15.05
4965	NYSE	WHG	Thu, May 26, 2022	14.84	15.20	14.52	15.03
4964	NYSE	WHG	Wed, May 25, 2022	14.00	14.23	14.00	14.19
4963	NYSE	WHG	Tue, May 24, 2022	14.55	14.85	13.93	13.96
4962	NYSE	WHG	Mon, May 23, 2022	14.90	14.95	14.54	14.58
4961	NYSE	WHG	Fri, May 20, 2022	15.27	15.56	14.99	14.99
4960	NYSE	WHG	Thu, May 19, 2022	15.30	15.56	15.26	15.26
4959	NYSE	WHG	Wed, May 18, 2022	15.28	15.60	14.94	15.33
4958	NYSE	WHG	Tue, May 17, 2022	15.57	15.83	15.37	15.37
4957	NYSE	WHG	Mon, May 16, 2022	15.50	15.75	15.20	15.54
4956	NYSE	WHG	Fri, May 13, 2022	15.36	15.55	15.27	15.54
4955	NYSE	WHG	Thu, May 12, 2022	15.25	15.49	15.20	15.31
4954	NYSE	WHG	Wed, May 11, 2022	15.51	15.51	15.26	15.26
4953	NYSE	WHG	Tue, May 10, 2022	15.70	15.70	15.22	15.47
4952	NYSE	WHG	Mon, May 9, 2022	15.89	16.04	15.55	15.65
4951	NYSE	WHG	Fri, May 6, 2022	16.09	16.11	16.07	16.09
4950	NYSE	WHG	Thu, May 5, 2022	16.09	16.31	15.99	16.11
4949	NYSE	WHG	Wed, May 4, 2022	16.20	16.52	16.12	16.31
4948	NYSE	WHG	Tue, May 3, 2022	16.11	16.20	15.87	16.11
4947	NYSE	WHG	Mon, May 2, 2022	16.11	16.20	16.06	16.15
4946	NYSE	WHG	Fri, Apr 29, 2022	16.09	16.20	16.00	16.13
4945	NYSE	WHG	Thu, Apr 28, 2022	16.09	16.23	15.79	16.11
4944	NYSE	WHG	Wed, Apr 27, 2022	16.02	16.15	15.97	16.11
4943	NYSE	WHG	Tue, Apr 26, 2022	16.10	16.19	15.78	16.12
4942	NYSE	WHG	Mon, Apr 25, 2022	15.89	16.25	15.82	16.11
4941	NYSE	WHG	Fri, Apr 22, 2022	16.14	16.24	16.06	16.11
4940	NYSE	WHG	Thu, Apr 21, 2022	16.05	16.18	16.05	16.14
4939	NYSE	WHG	Wed, Apr 20, 2022	16.17	16.44	15.93	16.01
4938	NYSE	WHG	Tue, Apr 19, 2022	16.19	16.60	16.15	16.21
4937	NYSE	WHG	Mon, Apr 18, 2022	16.36	16.60	16.13	16.13
4936	NYSE	WHG	Thu, Apr 14, 2022	16.34	16.43	16.23	16.36
4935	NYSE	WHG	Wed, Apr 13, 2022	16.76	16.76	16.34	16.34
4934	NYSE	WHG	Tue, Apr 12, 2022	16.13	16.76	16.01	16.27
4933	NYSE	WHG	Mon, Apr 11, 2022	15.33	16.17	15.33	16.17
4932	NYSE	WHG	Fri, Apr 8, 2022	15.88	16.20	15.71	15.91
4931	NYSE	WHG	Thu, Apr 7, 2022	15.86	16.06	15.86	15.92
4930	NYSE	WHG	Wed, Apr 6, 2022	15.76	16.15	15.46	15.92
4929	NYSE	WHG	Tue, Apr 5, 2022	15.46	16.14	15.12	15.80
4928	NYSE	WHG	Mon, Apr 4, 2022	15.55	15.80	15.40	15.61
4927	NYSE	WHG	Fri, Apr 1, 2022	15.48	15.96	15.07	15.39
4926	NYSE	WHG	Thu, Mar 31, 2022	15.05	15.67	15.05	15.32
4925	NYSE	WHG	Wed, Mar 30, 2022	15.25	15.28	14.76	15.04
4924	NYSE	WHG	Tue, Mar 29, 2022	15.35	15.61	15.12	15.12
4923	NYSE	WHG	Mon, Mar 28, 2022	15.49	16.02	15.08	15.10
4922	NYSE	WHG	Fri, Mar 25, 2022	15.50	15.71	15.48	15.48
4921	NYSE	WHG	Thu, Mar 24, 2022	15.17	15.58	15.17	15.56
4920	NYSE	WHG	Wed, Mar 23, 2022	15.71	15.72	15.23	15.23
4919	NYSE	WHG	Tue, Mar 22, 2022	16.01	16.01	15.44	15.69
4918	NYSE	WHG	Mon, Mar 21, 2022	15.48	15.65	15.24	15.34
4917	NYSE	WHG	Fri, Mar 18, 2022	15.21	15.52	15.20	15.44
4916	NYSE	WHG	Thu, Mar 17, 2022	14.71	15.74	14.71	15.33
4915	NYSE	WHG	Wed, Mar 16, 2022	14.95	15.21	14.70	14.80
4914	NYSE	WHG	Tue, Mar 15, 2022	14.95	14.95	14.65	14.79
4913	NYSE	WHG	Mon, Mar 14, 2022	15.17	15.44	14.75	14.75
4912	NYSE	WHG	Fri, Mar 11, 2022	15.43	15.45	15.02	15.05
4911	NYSE	WHG	Thu, Mar 10, 2022	15.34	15.45	15.13	15.40
4910	NYSE	WHG	Wed, Mar 9, 2022	15.46	15.87	15.18	15.56
4909	NYSE	WHG	Tue, Mar 8, 2022	15.50	16.12	15.06	15.06
4908	NYSE	WHG	Mon, Mar 7, 2022	15.57	15.66	15.13	15.43
4907	NYSE	WHG	Fri, Mar 4, 2022	15.77	16.00	15.22	15.77
4906	NYSE	WHG	Thu, Mar 3, 2022	16.40	16.67	16.00	16.24
4905	NYSE	WHG	Wed, Mar 2, 2022	16.52	16.70	16.31	16.31
4904	NYSE	WHG	Tue, Mar 1, 2022	16.37	16.71	16.07	16.36
4903	NYSE	WHG	Mon, Feb 28, 2022	16.10	16.55	16.06	16.55
4902	NYSE	WHG	Fri, Feb 25, 2022	16.36	16.57	16.01	16.20
4901	NYSE	WHG	Thu, Feb 24, 2022	16.28	16.78	16.03	16.03
4900	NYSE	WHG	Wed, Feb 23, 2022	16.39	16.80	16.39	16.75
4899	NYSE	WHG	Tue, Feb 22, 2022	16.21	16.50	16.12	16.16
4898	NYSE	WHG	Fri, Feb 18, 2022	16.11	16.37	15.88	16.06
4897	NYSE	WHG	Thu, Feb 17, 2022	16.45	16.70	15.90	15.90
4896	NYSE	WHG	Wed, Feb 16, 2022	16.87	17.27	16.40	16.40
4895	NYSE	WHG	Tue, Feb 15, 2022	17.50	17.50	16.61	16.91
4894	NYSE	WHG	Mon, Feb 14, 2022	17.32	17.95	16.91	17.08
4893	NYSE	WHG	Fri, Feb 11, 2022	17.90	18.05	17.29	17.31
4892	NYSE	WHG	Thu, Feb 10, 2022	18.48	18.61	17.44	17.69
4891	NYSE	WHG	Wed, Feb 9, 2022	17.93	19.14	17.93	18.13
4890	NYSE	WHG	Tue, Feb 8, 2022	18.09	18.57	17.62	17.84
4889	NYSE	WHG	Mon, Feb 7, 2022	17.79	18.15	17.31	17.81
4888	NYSE	WHG	Fri, Feb 4, 2022	17.41	17.81	17.18	17.81
4887	NYSE	WHG	Thu, Feb 3, 2022	17.89	18.04	16.80	17.48
4886	NYSE	WHG	Wed, Feb 2, 2022	18.28	18.82	17.61	17.69
4885	NYSE	WHG	Tue, Feb 1, 2022	19.20	19.28	18.27	18.27
4884	NYSE	WHG	Mon, Jan 31, 2022	19.28	19.31	18.53	19.10
4883	NYSE	WHG	Fri, Jan 28, 2022	18.73	19.28	17.96	19.28
4882	NYSE	WHG	Thu, Jan 27, 2022	18.95	18.98	18.53	18.93
4881	NYSE	WHG	Wed, Jan 26, 2022	18.80	19.10	18.51	19.00
4880	NYSE	WHG	Tue, Jan 25, 2022	19.09	19.51	18.52	18.80
4879	NYSE	WHG	Mon, Jan 24, 2022	17.62	19.47	17.39	19.47
4878	NYSE	WHG	Fri, Jan 21, 2022	18.50	18.50	17.69	17.78
4877	NYSE	WHG	Thu, Jan 20, 2022	18.40	18.62	18.08	18.34
4876	NYSE	WHG	Wed, Jan 19, 2022	19.00	19.50	18.21	18.52
4875	NYSE	WHG	Tue, Jan 18, 2022	19.36	19.85	19.04	19.37
4874	NYSE	WHG	Fri, Jan 14, 2022	19.65	19.95	18.91	19.52
4873	NYSE	WHG	Thu, Jan 13, 2022	19.06	20.00	19.06	20.00
4872	NYSE	WHG	Wed, Jan 12, 2022	19.00	19.45	18.80	19.13
4871	NYSE	WHG	Tue, Jan 11, 2022	18.70	19.15	18.16	18.61
4870	NYSE	WHG	Mon, Jan 10, 2022	18.48	19.24	17.95	18.62
4869	NYSE	WHG	Fri, Jan 7, 2022	18.56	18.95	18.08	18.64
4868	NYSE	WHG	Thu, Jan 6, 2022	17.05	18.83	16.90	18.61
4867	NYSE	WHG	Wed, Jan 5, 2022	17.01	17.83	16.85	17.19
4866	NYSE	WHG	Tue, Jan 4, 2022	16.75	17.01	16.63	16.87
4865	NYSE	WHG	Mon, Jan 3, 2022	16.84	17.29	16.84	17.00
4864	NYSE	WHG	Fri, Dec 31, 2021	16.57	17.04	16.57	16.94
4863	NYSE	WHG	Thu, Dec 30, 2021	16.53	17.00	16.53	16.74
4862	NYSE	WHG	Wed, Dec 29, 2021	16.19	16.66	16.08	16.66
4861	NYSE	WHG	Tue, Dec 28, 2021	16.64	16.86	16.00	16.00
4860	NYSE	WHG	Mon, Dec 27, 2021	16.97	16.97	16.56	16.76
4859	NYSE	WHG	Thu, Dec 23, 2021	16.62	17.14	16.62	16.81
4858	NYSE	WHG	Wed, Dec 22, 2021	16.35	16.86	16.35	16.54
4857	NYSE	WHG	Tue, Dec 21, 2021	16.80	16.92	16.33	16.41
4856	NYSE	WHG	Mon, Dec 20, 2021	16.98	16.98	16.50	16.65
4855	NYSE	WHG	Fri, Dec 17, 2021	16.82	17.69	16.68	17.24
4854	NYSE	WHG	Thu, Dec 16, 2021	17.11	17.65	16.88	17.04
4853	NYSE	WHG	Wed, Dec 15, 2021	17.67	17.75	17.04	17.15
4852	NYSE	WHG	Tue, Dec 14, 2021	17.60	17.91	17.14	17.56
4851	NYSE	WHG	Mon, Dec 13, 2021	18.05	18.17	17.31	17.51
4850	NYSE	WHG	Fri, Dec 10, 2021	17.72	18.21	17.47	17.81
4849	NYSE	WHG	Thu, Dec 9, 2021	17.80	18.48	17.23	17.66
4848	NYSE	WHG	Wed, Dec 8, 2021	16.94	18.40	16.94	17.99
4847	NYSE	WHG	Tue, Dec 7, 2021	17.28	18.25	17.04	17.52
4846	NYSE	WHG	Mon, Dec 6, 2021	16.62	17.83	16.62	17.14
4845	NYSE	WHG	Fri, Dec 3, 2021	16.43	16.81	16.18	16.73
4844	NYSE	WHG	Thu, Dec 2, 2021	16.17	17.05	16.17	16.41
4843	NYSE	WHG	Wed, Dec 1, 2021	16.35	16.52	16.04	16.06
4842	NYSE	WHG	Tue, Nov 30, 2021	16.65	16.83	16.07	16.21
4841	NYSE	WHG	Mon, Nov 29, 2021	16.83	16.90	16.65	16.74
4840	NYSE	WHG	Fri, Nov 26, 2021	16.72	16.83	16.72	16.75
4839	NYSE	WHG	Wed, Nov 24, 2021	16.67	16.88	16.67	16.88
4838	NYSE	WHG	Tue, Nov 23, 2021	16.97	16.97	16.67	16.77
4837	NYSE	WHG	Mon, Nov 22, 2021	16.75	16.76	16.65	16.76
4836	NYSE	WHG	Fri, Nov 19, 2021	17.50	17.50	16.55	16.58
4835	NYSE	WHG	Thu, Nov 18, 2021	17.95	18.17	17.50	17.60
4834	NYSE	WHG	Wed, Nov 17, 2021	18.05	18.21	17.85	17.85
4833	NYSE	WHG	Tue, Nov 16, 2021	18.63	18.63	18.06	18.12
4832	NYSE	WHG	Mon, Nov 15, 2021	18.71	18.79	18.30	18.52
4831	NYSE	WHG	Fri, Nov 12, 2021	18.46	19.00	18.30	18.84
4830	NYSE	WHG	Thu, Nov 11, 2021	18.40	18.55	18.40	18.51
4829	NYSE	WHG	Wed, Nov 10, 2021	18.59	18.60	18.41	18.46
4828	NYSE	WHG	Tue, Nov 9, 2021	18.40	18.67	18.40	18.53
4827	NYSE	WHG	Mon, Nov 8, 2021	17.99	18.87	17.99	18.36
4826	NYSE	WHG	Fri, Nov 5, 2021	17.97	18.03	17.57	17.81
4825	NYSE	WHG	Thu, Nov 4, 2021	17.81	18.15	17.81	17.95
4824	NYSE	WHG	Wed, Nov 3, 2021	17.61	17.84	17.38	17.55
4823	NYSE	WHG	Tue, Nov 2, 2021	17.65	18.11	17.25	17.66
4822	NYSE	WHG	Mon, Nov 1, 2021	17.51	17.67	17.12	17.67
4821	NYSE	WHG	Fri, Oct 29, 2021	17.20	17.54	17.08	17.40
4820	NYSE	WHG	Thu, Oct 28, 2021	17.89	17.89	17.02	17.16
4819	NYSE	WHG	Wed, Oct 27, 2021	18.01	18.01	17.52	17.52
4818	NYSE	WHG	Tue, Oct 26, 2021	18.11	18.15	17.90	18.07
4817	NYSE	WHG	Mon, Oct 25, 2021	17.95	18.05	17.95	18.01
4816	NYSE	WHG	Fri, Oct 22, 2021	18.16	18.20	17.99	18.01
4815	NYSE	WHG	Thu, Oct 21, 2021	18.35	18.38	18.19	18.19
4814	NYSE	WHG	Wed, Oct 20, 2021	18.40	18.50	18.20	18.49
4813	NYSE	WHG	Tue, Oct 19, 2021	19.00	19.00	18.41	18.44
4812	NYSE	WHG	Mon, Oct 18, 2021	17.65	19.48	17.65	19.00
4811	NYSE	WHG	Fri, Oct 15, 2021	18.57	18.58	17.16	17.65
4810	NYSE	WHG	Thu, Oct 14, 2021	18.08	18.27	18.08	18.14
4809	NYSE	WHG	Wed, Oct 13, 2021	18.30	19.36	18.00	18.30
4808	NYSE	WHG	Tue, Oct 12, 2021	18.32	18.32	18.02	18.25
4807	NYSE	WHG	Mon, Oct 11, 2021	18.72	18.72	18.40	18.43
4806	NYSE	WHG	Fri, Oct 8, 2021	18.90	18.90	18.55	18.77
4805	NYSE	WHG	Thu, Oct 7, 2021	18.84	18.84	18.53	18.75
4804	NYSE	WHG	Wed, Oct 6, 2021	19.21	19.21	18.65	18.65
4803	NYSE	WHG	Tue, Oct 5, 2021	19.40	19.60	19.18	19.40
4802	NYSE	WHG	Mon, Oct 4, 2021	19.06	19.48	18.95	19.42
4801	NYSE	WHG	Fri, Oct 1, 2021	19.09	19.26	18.62	19.15
4800	NYSE	WHG	Thu, Sep 30, 2021	19.01	19.12	18.70	19.00
4799	NYSE	WHG	Wed, Sep 29, 2021	19.25	19.55	18.40	18.93
4798	NYSE	WHG	Tue, Sep 28, 2021	19.59	19.84	19.31	19.31
4797	NYSE	WHG	Mon, Sep 27, 2021	19.71	19.95	19.48	19.48
4796	NYSE	WHG	Fri, Sep 24, 2021	19.51	19.82	19.51	19.69
4795	NYSE	WHG	Thu, Sep 23, 2021	19.36	19.73	19.24	19.64
4794	NYSE	WHG	Wed, Sep 22, 2021	19.40	19.53	19.20	19.20
4793	NYSE	WHG	Tue, Sep 21, 2021	19.43	19.68	19.25	19.34
4792	NYSE	WHG	Mon, Sep 20, 2021	19.62	19.82	19.16	19.52
4791	NYSE	WHG	Fri, Sep 17, 2021	19.88	20.38	19.56	19.91
4790	NYSE	WHG	Thu, Sep 16, 2021	19.22	20.19	18.82	20.07
4789	NYSE	WHG	Wed, Sep 15, 2021	20.98	21.98	18.28	19.38
4788	NYSE	WHG	Tue, Sep 14, 2021	20.11	20.19	19.83	20.09
4787	NYSE	WHG	Mon, Sep 13, 2021	21.65	21.68	20.24	20.32
4786	NYSE	WHG	Fri, Sep 10, 2021	21.95	22.39	20.80	21.02
4785	NYSE	WHG	Thu, Sep 9, 2021	21.55	21.95	21.29	21.77
4784	NYSE	WHG	Wed, Sep 8, 2021	21.83	21.92	21.50	21.71
4783	NYSE	WHG	Tue, Sep 7, 2021	22.29	22.29	21.79	22.00
4782	NYSE	WHG	Fri, Sep 3, 2021	22.34	22.74	21.94	22.48
4781	NYSE	WHG	Thu, Sep 2, 2021	22.25	22.50	22.14	22.34
4780	NYSE	WHG	Wed, Sep 1, 2021	22.37	22.57	22.12	22.23
4779	NYSE	WHG	Tue, Aug 31, 2021	21.96	22.60	21.96	22.28
4778	NYSE	WHG	Mon, Aug 30, 2021	21.75	21.88	21.26	21.73
4777	NYSE	WHG	Fri, Aug 27, 2021	21.52	21.95	21.45	21.76
4776	NYSE	WHG	Thu, Aug 26, 2021	20.92	21.49	20.59	21.25
4775	NYSE	WHG	Wed, Aug 25, 2021	20.90	21.45	20.90	21.10
4774	NYSE	WHG	Tue, Aug 24, 2021	20.74	21.04	20.37	20.90
4773	NYSE	WHG	Mon, Aug 23, 2021	20.86	22.00	20.48	20.67
4772	NYSE	WHG	Fri, Aug 20, 2021	21.24	21.57	20.78	20.86
4771	NYSE	WHG	Thu, Aug 19, 2021	21.50	21.60	20.69	20.92
4770	NYSE	WHG	Wed, Aug 18, 2021	22.17	22.62	21.72	21.77
4769	NYSE	WHG	Tue, Aug 17, 2021	22.99	23.37	21.97	22.03
4768	NYSE	WHG	Mon, Aug 16, 2021	23.10	23.44	23.00	23.15
4767	NYSE	WHG	Fri, Aug 13, 2021	23.44	23.44	23.03	23.17
4766	NYSE	WHG	Thu, Aug 12, 2021	22.81	23.39	22.69	23.29
4765	NYSE	WHG	Wed, Aug 11, 2021	22.99	23.23	22.64	22.73
4764	NYSE	WHG	Tue, Aug 10, 2021	22.77	23.28	22.77	23.07
4763	NYSE	WHG	Mon, Aug 9, 2021	22.73	23.27	22.40	23.03
4762	NYSE	WHG	Fri, Aug 6, 2021	23.01	23.30	22.57	22.94
4761	NYSE	WHG	Thu, Aug 5, 2021	24.00	24.24	22.42	22.98
4760	NYSE	WHG	Wed, Aug 4, 2021	26.56	27.01	26.03	24.37
4759	NYSE	WHG	Tue, Aug 3, 2021	26.45	26.45	25.77	26.08
4758	NYSE	WHG	Mon, Aug 2, 2021	25.65	26.65	25.65	25.97
4757	NYSE	WHG	Fri, Jul 30, 2021	24.57	25.78	24.50	25.35
4756	NYSE	WHG	Thu, Jul 29, 2021	23.76	24.84	23.72	24.57
4755	NYSE	WHG	Wed, Jul 28, 2021	23.30	24.83	23.30	23.66
4754	NYSE	WHG	Tue, Jul 27, 2021	22.62	22.70	22.00	22.14
4753	NYSE	WHG	Mon, Jul 26, 2021	22.57	23.04	22.53	22.80
4752	NYSE	WHG	Fri, Jul 23, 2021	23.00	23.03	22.62	22.77
4751	NYSE	WHG	Thu, Jul 22, 2021	22.95	23.01	22.67	22.88
4750	NYSE	WHG	Wed, Jul 21, 2021	22.79	23.20	22.74	23.06
4749	NYSE	WHG	Tue, Jul 20, 2021	23.00	23.15	22.41	22.69
4748	NYSE	WHG	Mon, Jul 19, 2021	22.58	23.07	22.11	22.91
4747	NYSE	WHG	Fri, Jul 16, 2021	23.13	23.47	22.72	22.72
4746	NYSE	WHG	Thu, Jul 15, 2021	22.65	23.02	22.45	23.02
4745	NYSE	WHG	Wed, Jul 14, 2021	19.59	23.69	19.59	22.68
4744	NYSE	WHG	Tue, Jul 13, 2021	19.49	20.00	19.49	19.56
4743	NYSE	WHG	Mon, Jul 12, 2021	19.05	20.13	19.05	19.86
4742	NYSE	WHG	Fri, Jul 9, 2021	19.81	19.82	19.11	19.23
4741	NYSE	WHG	Thu, Jul 8, 2021	19.10	19.81	19.07	19.72
4740	NYSE	WHG	Wed, Jul 7, 2021	20.19	20.22	19.14	19.58
4739	NYSE	WHG	Tue, Jul 6, 2021	21.22	21.22	20.05	20.19
4738	NYSE	WHG	Fri, Jul 2, 2021	21.03	21.31	20.74	21.29
4737	NYSE	WHG	Thu, Jul 1, 2021	21.92	21.92	20.83	21.04
4736	NYSE	WHG	Wed, Jun 30, 2021	21.93	22.11	21.67	21.76
4735	NYSE	WHG	Tue, Jun 29, 2021	22.37	22.37	21.91	22.00
4734	NYSE	WHG	Mon, Jun 28, 2021	21.46	22.22	21.10	22.09
4733	NYSE	WHG	Fri, Jun 25, 2021	20.80	21.94	20.35	21.62
4732	NYSE	WHG	Thu, Jun 24, 2021	18.30	20.75	17.88	20.59
4731	NYSE	WHG	Wed, Jun 23, 2021	18.70	18.72	18.02	18.28
4730	NYSE	WHG	Tue, Jun 22, 2021	19.08	19.08	18.26	18.56
4729	NYSE	WHG	Mon, Jun 21, 2021	19.10	19.37	18.58	19.10
4728	NYSE	WHG	Fri, Jun 18, 2021	18.43	19.20	18.43	18.78
4727	NYSE	WHG	Thu, Jun 17, 2021	19.49	19.56	18.65	18.81
4726	NYSE	WHG	Wed, Jun 16, 2021	19.55	19.76	19.49	19.63
4725	NYSE	WHG	Tue, Jun 15, 2021	19.61	19.94	19.53	19.66
4724	NYSE	WHG	Mon, Jun 14, 2021	20.08	20.23	19.48	19.58
4723	NYSE	WHG	Fri, Jun 11, 2021	20.26	20.48	19.88	20.09
4722	NYSE	WHG	Thu, Jun 10, 2021	20.32	20.69	20.19	20.40
4721	NYSE	WHG	Wed, Jun 9, 2021	20.39	20.73	20.39	20.54
4720	NYSE	WHG	Tue, Jun 8, 2021	20.46	20.70	20.27	20.55
4719	NYSE	WHG	Mon, Jun 7, 2021	20.55	20.88	20.20	20.60
4718	NYSE	WHG	Fri, Jun 4, 2021	20.36	20.78	19.98	20.57
4717	NYSE	WHG	Thu, Jun 3, 2021	20.36	20.76	20.19	20.45
4716	NYSE	WHG	Wed, Jun 2, 2021	20.20	20.73	20.03	20.52
4715	NYSE	WHG	Tue, Jun 1, 2021	19.59	20.35	19.54	20.22
4714	NYSE	WHG	Fri, May 28, 2021	20.19	20.19	19.62	19.73
4713	NYSE	WHG	Thu, May 27, 2021	19.74	20.25	19.61	20.06
4712	NYSE	WHG	Wed, May 26, 2021	19.42	19.77	19.31	19.62
4711	NYSE	WHG	Tue, May 25, 2021	19.91	19.91	19.41	19.62
4710	NYSE	WHG	Mon, May 24, 2021	20.00	20.00	19.62	19.90
4709	NYSE	WHG	Fri, May 21, 2021	20.57	20.84	20.00	20.03
4708	NYSE	WHG	Thu, May 20, 2021	20.64	20.64	20.19	20.36
4707	NYSE	WHG	Wed, May 19, 2021	20.51	20.87	20.40	20.67
4706	NYSE	WHG	Tue, May 18, 2021	20.34	21.00	20.05	20.76
4705	NYSE	WHG	Mon, May 17, 2021	20.49	20.49	20.04	20.34
4704	NYSE	WHG	Fri, May 14, 2021	20.12	20.68	20.04	20.50
4703	NYSE	WHG	Thu, May 13, 2021	20.47	20.92	19.98	20.21
4702	NYSE	WHG	Wed, May 12, 2021	20.42	21.13	20.42	20.79
4701	NYSE	WHG	Tue, May 11, 2021	20.15	20.52	19.91	20.34
4700	NYSE	WHG	Mon, May 10, 2021	19.78	20.45	19.67	20.15
4699	NYSE	WHG	Fri, May 7, 2021	19.58	19.90	19.41	19.81
4698	NYSE	WHG	Thu, May 6, 2021	19.67	19.83	19.33	19.71
4697	NYSE	WHG	Wed, May 5, 2021	19.25	19.71	19.25	19.66
4696	NYSE	WHG	Tue, May 4, 2021	18.36	19.54	18.29	19.38
4695	NYSE	WHG	Mon, May 3, 2021	18.22	18.55	18.09	18.38
4694	NYSE	WHG	Fri, Apr 30, 2021	17.82	18.34	17.78	18.09
4693	NYSE	WHG	Thu, Apr 29, 2021	17.39	18.47	17.05	18.29
4692	NYSE	WHG	Wed, Apr 28, 2021	17.12	17.13	16.65	16.94
4691	NYSE	WHG	Tue, Apr 27, 2021	16.73	17.36	16.43	17.33
4690	NYSE	WHG	Mon, Apr 26, 2021	16.70	16.73	16.29	16.61
4689	NYSE	WHG	Fri, Apr 23, 2021	16.55	16.89	16.25	16.73
4688	NYSE	WHG	Thu, Apr 22, 2021	17.05	17.05	16.29	16.53
4687	NYSE	WHG	Wed, Apr 21, 2021	16.62	17.04	16.59	16.97
4686	NYSE	WHG	Tue, Apr 20, 2021	16.54	16.79	16.20	16.73
4685	NYSE	WHG	Mon, Apr 19, 2021	16.56	17.04	16.51	16.75
4684	NYSE	WHG	Fri, Apr 16, 2021	16.64	16.82	16.33	16.75
4683	NYSE	WHG	Thu, Apr 15, 2021	16.08	16.64	16.08	16.51
4682	NYSE	WHG	Wed, Apr 14, 2021	17.15	17.15	15.80	15.88
4681	NYSE	WHG	Tue, Apr 13, 2021	17.47	17.47	16.70	17.16
4680	NYSE	WHG	Mon, Apr 12, 2021	17.56	18.18	17.14	17.51
4679	NYSE	WHG	Fri, Apr 9, 2021	17.24	17.91	17.09	17.46
4678	NYSE	WHG	Thu, Apr 8, 2021	16.14	17.42	16.00	17.20
4677	NYSE	WHG	Wed, Apr 7, 2021	16.03	16.36	15.88	16.05
4676	NYSE	WHG	Tue, Apr 6, 2021	15.62	16.35	15.61	16.05
4675	NYSE	WHG	Mon, Apr 5, 2021	15.90	16.14	15.47	15.56
4674	NYSE	WHG	Thu, Apr 1, 2021	14.31	15.87	14.31	15.73
4673	NYSE	WHG	Wed, Mar 31, 2021	14.51	15.13	14.44	14.46
4672	NYSE	WHG	Tue, Mar 30, 2021	14.53	14.98	14.45	14.48
4671	NYSE	WHG	Mon, Mar 29, 2021	14.97	15.45	14.62	14.62
4670	NYSE	WHG	Fri, Mar 26, 2021	15.10	15.28	14.78	15.06
4669	NYSE	WHG	Thu, Mar 25, 2021	14.77	15.13	14.64	14.88
4668	NYSE	WHG	Wed, Mar 24, 2021	15.44	15.67	14.79	14.87
4667	NYSE	WHG	Tue, Mar 23, 2021	15.74	16.00	15.20	15.30
4666	NYSE	WHG	Mon, Mar 22, 2021	16.55	16.55	15.68	15.81
4665	NYSE	WHG	Fri, Mar 19, 2021	16.56	17.16	15.92	16.24
4664	NYSE	WHG	Thu, Mar 18, 2021	17.00	17.52	16.63	16.65
4663	NYSE	WHG	Wed, Mar 17, 2021	17.40	17.40	17.05	17.08
4662	NYSE	WHG	Tue, Mar 16, 2021	17.90	17.90	17.09	17.38
4661	NYSE	WHG	Mon, Mar 15, 2021	18.61	18.62	17.64	17.97
4660	NYSE	WHG	Fri, Mar 12, 2021	18.65	18.88	18.34	18.78
4659	NYSE	WHG	Thu, Mar 11, 2021	18.33	18.73	18.22	18.73
4658	NYSE	WHG	Wed, Mar 10, 2021	17.77	18.45	17.70	18.35
4657	NYSE	WHG	Tue, Mar 9, 2021	17.82	17.92	17.24	17.71
4656	NYSE	WHG	Mon, Mar 8, 2021	17.99	18.30	17.43	17.75
4655	NYSE	WHG	Fri, Mar 5, 2021	18.21	18.50	17.82	18.15
4654	NYSE	WHG	Thu, Mar 4, 2021	17.51	18.18	17.50	18.07
4653	NYSE	WHG	Wed, Mar 3, 2021	17.36	17.76	17.15	17.52
4652	NYSE	WHG	Tue, Mar 2, 2021	17.48	17.61	17.02	17.37
4651	NYSE	WHG	Mon, Mar 1, 2021	17.45	17.62	17.42	17.55
4650	NYSE	WHG	Fri, Feb 26, 2021	17.09	17.51	16.90	17.15
4649	NYSE	WHG	Thu, Feb 25, 2021	17.46	17.46	16.83	17.00
4648	NYSE	WHG	Wed, Feb 24, 2021	17.05	17.68	16.99	17.48
4647	NYSE	WHG	Tue, Feb 23, 2021	16.89	17.19	16.44	17.14
4646	NYSE	WHG	Mon, Feb 22, 2021	16.78	17.29	16.53	17.01
4645	NYSE	WHG	Fri, Feb 19, 2021	16.94	17.15	16.85	17.03
4644	NYSE	WHG	Thu, Feb 18, 2021	16.65	17.15	16.53	17.00
4643	NYSE	WHG	Wed, Feb 17, 2021	17.05	17.17	16.56	17.02
4642	NYSE	WHG	Tue, Feb 16, 2021	16.75	17.39	16.51	17.05
4641	NYSE	WHG	Fri, Feb 12, 2021	16.52	16.99	16.35	16.75
4640	NYSE	WHG	Thu, Feb 11, 2021	15.35	17.08	14.82	17.00
4639	NYSE	WHG	Wed, Feb 10, 2021	14.15	14.72	14.00	14.37
4638	NYSE	WHG	Tue, Feb 9, 2021	13.50	14.51	13.42	14.20
4637	NYSE	WHG	Mon, Feb 8, 2021	13.48	13.73	13.28	13.61
4636	NYSE	WHG	Fri, Feb 5, 2021	13.35	13.47	13.25	13.47
4635	NYSE	WHG	Thu, Feb 4, 2021	12.50	13.20	12.45	13.02
4634	NYSE	WHG	Wed, Feb 3, 2021	12.00	12.61	11.97	12.46
4633	NYSE	WHG	Tue, Feb 2, 2021	12.14	12.14	11.85	12.00
4632	NYSE	WHG	Mon, Feb 1, 2021	11.71	12.32	11.65	12.00
4631	NYSE	WHG	Fri, Jan 29, 2021	11.83	11.98	11.36	11.84
4630	NYSE	WHG	Thu, Jan 28, 2021	12.10	12.28	11.78	11.89
4629	NYSE	WHG	Wed, Jan 27, 2021	12.18	12.33	11.70	12.08
4628	NYSE	WHG	Tue, Jan 26, 2021	12.49	13.69	12.30	12.46
4627	NYSE	WHG	Mon, Jan 25, 2021	12.39	13.14	12.14	12.52
4626	NYSE	WHG	Fri, Jan 22, 2021	12.80	12.93	12.15	12.39
4625	NYSE	WHG	Thu, Jan 21, 2021	12.93	13.04	12.77	12.88
4624	NYSE	WHG	Wed, Jan 20, 2021	12.85	13.17	12.35	12.80
4623	NYSE	WHG	Tue, Jan 19, 2021	13.81	14.39	12.67	12.83
4622	NYSE	WHG	Fri, Jan 15, 2021	14.14	14.40	13.56	13.66
4621	NYSE	WHG	Thu, Jan 14, 2021	14.32	14.58	14.32	14.41
4620	NYSE	WHG	Wed, Jan 13, 2021	14.49	14.54	14.15	14.16
4619	NYSE	WHG	Tue, Jan 12, 2021	14.44	14.74	14.22	14.43
4618	NYSE	WHG	Mon, Jan 11, 2021	14.75	14.75	14.25	14.29
4617	NYSE	WHG	Fri, Jan 8, 2021	15.26	15.26	14.42	14.83
4616	NYSE	WHG	Thu, Jan 7, 2021	15.57	15.69	14.74	15.00
4615	NYSE	WHG	Wed, Jan 6, 2021	14.87	15.59	14.80	15.38
4614	NYSE	WHG	Tue, Jan 5, 2021	14.97	14.97	14.28	14.40
4613	NYSE	WHG	Mon, Jan 4, 2021	14.54	14.54	13.83	14.27
4612	NYSE	WHG	Thu, Dec 31, 2020	15.20	15.20	14.50	14.50
4611	NYSE	WHG	Wed, Dec 30, 2020	14.04	15.30	14.04	15.21
4610	NYSE	WHG	Tue, Dec 29, 2020	13.80	14.14	13.59	14.06
4609	NYSE	WHG	Mon, Dec 28, 2020	13.50	13.90	13.30	13.73
4608	NYSE	WHG	Thu, Dec 24, 2020	13.71	13.77	13.30	13.36
4607	NYSE	WHG	Wed, Dec 23, 2020	13.05	13.85	13.04	13.76
4606	NYSE	WHG	Tue, Dec 22, 2020	12.59	13.29	12.53	12.88
4605	NYSE	WHG	Mon, Dec 21, 2020	12.02	12.70	11.91	12.69
4604	NYSE	WHG	Fri, Dec 18, 2020	12.92	13.21	11.93	12.15
4603	NYSE	WHG	Thu, Dec 17, 2020	12.78	12.99	12.60	12.77
4602	NYSE	WHG	Wed, Dec 16, 2020	13.09	13.11	12.62	12.62
4601	NYSE	WHG	Tue, Dec 15, 2020	12.90	13.22	12.60	12.89
4600	NYSE	WHG	Mon, Dec 14, 2020	13.18	13.18	12.63	12.93
4599	NYSE	WHG	Fri, Dec 11, 2020	13.03	13.33	12.78	12.90
4598	NYSE	WHG	Thu, Dec 10, 2020	13.00	13.39	13.00	13.10
4597	NYSE	WHG	Wed, Dec 9, 2020	13.45	13.45	12.95	13.00
4596	NYSE	WHG	Tue, Dec 8, 2020	12.80	13.59	12.80	13.47
4595	NYSE	WHG	Mon, Dec 7, 2020	13.45	13.50	12.88	13.00
4594	NYSE	WHG	Fri, Dec 4, 2020	13.29	13.75	13.29	13.53
4593	NYSE	WHG	Thu, Dec 3, 2020	13.25	13.55	13.19	13.29
4592	NYSE	WHG	Wed, Dec 2, 2020	12.38	12.88	12.05	12.60
4591	NYSE	WHG	Tue, Dec 1, 2020	12.50	12.75	12.26	12.66
4590	NYSE	WHG	Mon, Nov 30, 2020	13.16	13.16	11.91	11.92
4589	NYSE	WHG	Fri, Nov 27, 2020	13.54	13.67	13.14	13.31
4588	NYSE	WHG	Wed, Nov 25, 2020	13.65	13.65	12.78	13.54
4587	NYSE	WHG	Tue, Nov 24, 2020	13.42	14.14	13.42	13.77
4586	NYSE	WHG	Mon, Nov 23, 2020	12.81	13.20	12.51	13.08
4585	NYSE	WHG	Fri, Nov 20, 2020	12.20	12.82	12.14	12.67
4584	NYSE	WHG	Thu, Nov 19, 2020	12.48	12.65	12.17	12.40
4583	NYSE	WHG	Wed, Nov 18, 2020	12.70	13.49	12.42	12.42
4582	NYSE	WHG	Tue, Nov 17, 2020	11.91	12.73	11.75	12.65
4581	NYSE	WHG	Mon, Nov 16, 2020	11.65	12.08	11.50	11.95
4580	NYSE	WHG	Fri, Nov 13, 2020	10.89	11.64	10.84	11.32
4579	NYSE	WHG	Thu, Nov 12, 2020	11.68	11.75	10.75	10.80
4578	NYSE	WHG	Wed, Nov 11, 2020	11.49	11.77	11.35	11.73
4577	NYSE	WHG	Tue, Nov 10, 2020	11.10	11.63	11.10	11.59
4576	NYSE	WHG	Mon, Nov 9, 2020	10.86	11.40	10.72	11.08
4575	NYSE	WHG	Fri, Nov 6, 2020	10.47	10.54	10.20	10.22
4574	NYSE	WHG	Thu, Nov 5, 2020	10.30	10.58	10.12	10.51
4573	NYSE	WHG	Wed, Nov 4, 2020	10.09	10.39	10.09	10.34
4572	NYSE	WHG	Tue, Nov 3, 2020	10.26	10.48	10.04	10.28
4571	NYSE	WHG	Mon, Nov 2, 2020	9.77	10.32	9.65	10.19
4570	NYSE	WHG	Fri, Oct 30, 2020	9.97	10.03	9.42	9.66
4569	NYSE	WHG	Thu, Oct 29, 2020	9.76	10.50	9.76	10.01
4568	NYSE	WHG	Wed, Oct 28, 2020	10.20	10.20	9.65	9.77
4567	NYSE	WHG	Tue, Oct 27, 2020	10.32	10.40	10.20	10.30
4566	NYSE	WHG	Mon, Oct 26, 2020	11.18	11.18	10.08	10.33
4565	NYSE	WHG	Fri, Oct 23, 2020	11.29	11.65	11.02	11.26
4564	NYSE	WHG	Thu, Oct 22, 2020	11.15	11.37	10.85	11.14
4563	NYSE	WHG	Wed, Oct 21, 2020	11.33	11.33	10.67	11.10
4562	NYSE	WHG	Tue, Oct 20, 2020	11.20	11.41	10.99	11.06
4561	NYSE	WHG	Mon, Oct 19, 2020	11.45	11.62	11.00	11.04
4560	NYSE	WHG	Fri, Oct 16, 2020	11.37	11.67	11.21	11.50
4559	NYSE	WHG	Thu, Oct 15, 2020	11.25	11.54	11.21	11.46
4558	NYSE	WHG	Wed, Oct 14, 2020	11.40	11.68	11.40	11.44
4557	NYSE	WHG	Tue, Oct 13, 2020	11.73	11.83	11.50	11.50
4556	NYSE	WHG	Mon, Oct 12, 2020	11.78	12.04	11.55	11.90
4555	NYSE	WHG	Fri, Oct 9, 2020	11.98	12.03	11.51	11.69
4554	NYSE	WHG	Thu, Oct 8, 2020	11.70	12.10	11.41	11.98
4553	NYSE	WHG	Wed, Oct 7, 2020	11.40	11.68	11.33	11.50
4552	NYSE	WHG	Tue, Oct 6, 2020	11.76	11.95	11.09	11.30
4551	NYSE	WHG	Mon, Oct 5, 2020	11.74	12.09	11.67	11.74
4550	NYSE	WHG	Fri, Oct 2, 2020	11.09	11.68	11.09	11.56
4549	NYSE	WHG	Thu, Oct 1, 2020	11.14	11.56	11.09	11.15
4548	NYSE	WHG	Wed, Sep 30, 2020	11.56	11.67	11.05	11.14
4547	NYSE	WHG	Tue, Sep 29, 2020	11.60	11.67	11.09	11.20
4546	NYSE	WHG	Mon, Sep 28, 2020	11.59	11.84	11.53	11.63
4545	NYSE	WHG	Fri, Sep 25, 2020	11.36	11.74	11.34	11.52
4544	NYSE	WHG	Thu, Sep 24, 2020	11.44	11.59	11.00	11.46
4543	NYSE	WHG	Wed, Sep 23, 2020	11.50	11.64	11.09	11.09
4542	NYSE	WHG	Tue, Sep 22, 2020	11.41	11.56	11.09	11.42
4541	NYSE	WHG	Mon, Sep 21, 2020	11.25	11.54	11.09	11.38
4540	NYSE	WHG	Fri, Sep 18, 2020	11.47	12.08	11.34	11.44
4539	NYSE	WHG	Thu, Sep 17, 2020	11.27	11.53	11.25	11.35
4538	NYSE	WHG	Wed, Sep 16, 2020	11.18	11.63	11.18	11.42
4537	NYSE	WHG	Tue, Sep 15, 2020	11.22	11.38	11.09	11.13
4536	NYSE	WHG	Mon, Sep 14, 2020	11.31	11.55	11.18	11.22
4535	NYSE	WHG	Fri, Sep 11, 2020	11.25	11.42	11.12	11.23
4534	NYSE	WHG	Thu, Sep 10, 2020	11.63	11.71	11.12	11.25
4533	NYSE	WHG	Wed, Sep 9, 2020	11.20	11.55	11.10	11.49
4532	NYSE	WHG	Tue, Sep 8, 2020	11.14	11.53	11.09	11.15
4531	NYSE	WHG	Fri, Sep 4, 2020	11.54	11.63	11.09	11.23
4530	NYSE	WHG	Thu, Sep 3, 2020	11.93	12.11	11.27	11.28
4529	NYSE	WHG	Wed, Sep 2, 2020	11.67	11.98	11.59	11.88
4528	NYSE	WHG	Tue, Sep 1, 2020	11.27	11.95	11.18	11.67
4527	NYSE	WHG	Mon, Aug 31, 2020	11.48	11.49	11.13	11.38
4526	NYSE	WHG	Fri, Aug 28, 2020	11.82	12.12	11.45	11.47
4525	NYSE	WHG	Thu, Aug 27, 2020	12.15	12.41	11.22	11.75
4524	NYSE	WHG	Wed, Aug 26, 2020	12.13	12.25	11.85	12.08
4523	NYSE	WHG	Tue, Aug 25, 2020	12.01	12.26	11.75	12.10
4522	NYSE	WHG	Mon, Aug 24, 2020	11.35	12.06	11.35	12.00
4521	NYSE	WHG	Fri, Aug 21, 2020	11.65	12.15	11.15	11.35
4520	NYSE	WHG	Thu, Aug 20, 2020	11.85	11.85	11.59	11.59
4519	NYSE	WHG	Wed, Aug 19, 2020	12.00	12.47	11.91	12.04
4518	NYSE	WHG	Tue, Aug 18, 2020	12.20	12.23	11.80	11.85
4517	NYSE	WHG	Mon, Aug 17, 2020	13.17	13.21	12.12	12.20
4516	NYSE	WHG	Fri, Aug 14, 2020	13.46	13.54	13.11	13.21
4515	NYSE	WHG	Thu, Aug 13, 2020	12.74	13.62	12.74	13.53
4514	NYSE	WHG	Wed, Aug 12, 2020	12.79	13.12	12.68	12.69
4513	NYSE	WHG	Tue, Aug 11, 2020	12.44	13.31	12.38	12.52
4512	NYSE	WHG	Mon, Aug 10, 2020	12.08	12.57	12.00	12.19
4511	NYSE	WHG	Fri, Aug 7, 2020	11.13	11.61	11.09	11.56
4510	NYSE	WHG	Thu, Aug 6, 2020	11.34	11.47	11.05	11.13
4509	NYSE	WHG	Wed, Aug 5, 2020	11.13	11.44	11.04	11.41
4508	NYSE	WHG	Tue, Aug 4, 2020	11.12	11.30	11.01	11.09
4507	NYSE	WHG	Mon, Aug 3, 2020	11.58	11.66	10.97	11.30
4506	NYSE	WHG	Fri, Jul 31, 2020	11.70	11.70	10.94	11.36
4505	NYSE	WHG	Thu, Jul 30, 2020	12.30	12.30	11.57	11.57
4504	NYSE	WHG	Wed, Jul 29, 2020	12.45	12.52	12.16	12.26
4503	NYSE	WHG	Tue, Jul 28, 2020	12.70	12.85	12.53	12.53
4502	NYSE	WHG	Mon, Jul 27, 2020	13.16	13.33	12.72	12.91
4501	NYSE	WHG	Fri, Jul 24, 2020	13.23	13.49	13.02	13.02
4500	NYSE	WHG	Thu, Jul 23, 2020	13.49	14.13	13.25	13.25
4499	NYSE	WHG	Wed, Jul 22, 2020	14.02	14.09	13.35	13.35
4498	NYSE	WHG	Tue, Jul 21, 2020	14.02	14.29	13.84	14.11
4497	NYSE	WHG	Mon, Jul 20, 2020	14.38	14.38	13.65	13.70
4496	NYSE	WHG	Fri, Jul 17, 2020	13.71	14.67	13.61	14.24
4495	NYSE	WHG	Thu, Jul 16, 2020	13.81	14.15	13.43	13.70
4494	NYSE	WHG	Wed, Jul 15, 2020	14.15	14.26	13.88	13.91
4493	NYSE	WHG	Tue, Jul 14, 2020	13.97	14.40	13.49	13.62
4492	NYSE	WHG	Mon, Jul 13, 2020	14.21	14.57	13.85	13.92
4491	NYSE	WHG	Fri, Jul 10, 2020	13.13	13.95	13.13	13.90
4490	NYSE	WHG	Thu, Jul 9, 2020	13.98	14.12	13.16	13.28
4489	NYSE	WHG	Wed, Jul 8, 2020	14.27	14.71	13.86	14.06
4488	NYSE	WHG	Tue, Jul 7, 2020	14.82	14.82	14.39	14.43
4487	NYSE	WHG	Mon, Jul 6, 2020	14.99	15.01	14.34	14.77
4486	NYSE	WHG	Thu, Jul 2, 2020	15.60	16.06	14.58	14.60
4485	NYSE	WHG	Wed, Jul 1, 2020	15.76	15.76	14.97	15.23
4484	NYSE	WHG	Tue, Jun 30, 2020	15.51	15.88	15.15	15.75
4483	NYSE	WHG	Mon, Jun 29, 2020	14.47	15.79	14.37	15.48
4482	NYSE	WHG	Fri, Jun 26, 2020	14.92	14.92	14.01	14.23
4481	NYSE	WHG	Thu, Jun 25, 2020	15.00	15.17	14.67	14.97
4480	NYSE	WHG	Wed, Jun 24, 2020	16.00	16.00	15.00	15.07
4479	NYSE	WHG	Tue, Jun 23, 2020	17.02	17.02	16.03	16.11
4478	NYSE	WHG	Mon, Jun 22, 2020	16.49	17.24	16.00	16.70
4477	NYSE	WHG	Fri, Jun 19, 2020	16.39	16.78	16.06	16.68
4476	NYSE	WHG	Thu, Jun 18, 2020	16.87	17.23	16.38	16.41
4475	NYSE	WHG	Wed, Jun 17, 2020	18.45	18.46	16.60	16.82
4474	NYSE	WHG	Tue, Jun 16, 2020	18.47	19.52	17.57	18.35
4473	NYSE	WHG	Mon, Jun 15, 2020	16.56	17.91	16.56	17.54
4472	NYSE	WHG	Fri, Jun 12, 2020	17.25	17.90	16.56	17.15
4471	NYSE	WHG	Thu, Jun 11, 2020	17.86	17.87	16.34	16.38
4470	NYSE	WHG	Wed, Jun 10, 2020	18.91	19.19	18.45	18.72
4469	NYSE	WHG	Tue, Jun 9, 2020	19.62	19.75	18.90	19.06
4468	NYSE	WHG	Mon, Jun 8, 2020	20.72	20.85	20.08	20.23
4467	NYSE	WHG	Fri, Jun 5, 2020	20.78	20.99	19.99	20.55
4466	NYSE	WHG	Thu, Jun 4, 2020	19.38	19.70	19.21	19.61
4465	NYSE	WHG	Wed, Jun 3, 2020	18.86	19.94	18.63	19.58
4464	NYSE	WHG	Tue, Jun 2, 2020	18.83	19.06	18.09	18.39
4463	NYSE	WHG	Mon, Jun 1, 2020	18.01	19.01	17.71	18.64
4462	NYSE	WHG	Fri, May 29, 2020	18.66	18.91	17.33	17.73
4461	NYSE	WHG	Thu, May 28, 2020	20.00	20.00	18.97	19.02
4460	NYSE	WHG	Wed, May 27, 2020	19.49	19.90	18.97	19.80
4459	NYSE	WHG	Tue, May 26, 2020	19.38	19.75	18.71	18.83
4458	NYSE	WHG	Fri, May 22, 2020	18.62	18.88	18.30	18.81
4457	NYSE	WHG	Thu, May 21, 2020	18.71	18.79	18.21	18.62
4456	NYSE	WHG	Wed, May 20, 2020	18.42	18.86	18.34	18.53
4455	NYSE	WHG	Tue, May 19, 2020	18.64	18.64	17.63	17.63
4454	NYSE	WHG	Mon, May 18, 2020	18.34	18.78	18.10	18.72
4453	NYSE	WHG	Fri, May 15, 2020	17.20	17.84	16.80	17.83
4452	NYSE	WHG	Thu, May 14, 2020	15.86	17.22	15.15	17.14
4451	NYSE	WHG	Wed, May 13, 2020	17.85	17.85	15.78	16.43
4450	NYSE	WHG	Tue, May 12, 2020	19.40	19.49	17.96	17.97
4449	NYSE	WHG	Mon, May 11, 2020	20.22	20.31	19.37	19.37
4448	NYSE	WHG	Fri, May 8, 2020	20.78	21.34	20.46	20.60
4447	NYSE	WHG	Thu, May 7, 2020	20.62	20.81	19.86	20.37
4446	NYSE	WHG	Wed, May 6, 2020	20.12	20.90	19.58	20.25
4445	NYSE	WHG	Tue, May 5, 2020	21.87	21.87	19.91	20.09
4444	NYSE	WHG	Mon, May 4, 2020	21.23	22.23	21.02	21.38
4443	NYSE	WHG	Fri, May 1, 2020	22.48	22.60	20.72	21.64
4442	NYSE	WHG	Thu, Apr 30, 2020	24.73	25.59	22.99	23.03
4441	NYSE	WHG	Wed, Apr 29, 2020	24.62	26.90	23.78	25.50
4440	NYSE	WHG	Tue, Apr 28, 2020	23.80	23.93	23.10	23.54
4439	NYSE	WHG	Mon, Apr 27, 2020	22.82	23.75	22.67	23.07
4438	NYSE	WHG	Fri, Apr 24, 2020	22.56	22.78	21.79	22.40
4437	NYSE	WHG	Thu, Apr 23, 2020	22.65	23.27	22.29	22.40
4436	NYSE	WHG	Wed, Apr 22, 2020	22.70	22.81	22.22	22.54
4435	NYSE	WHG	Tue, Apr 21, 2020	21.44	22.75	21.10	22.09
4434	NYSE	WHG	Mon, Apr 20, 2020	20.51	22.59	20.44	22.14
4433	NYSE	WHG	Fri, Apr 17, 2020	20.37	21.34	20.16	21.03
4432	NYSE	WHG	Thu, Apr 16, 2020	19.81	20.32	19.33	19.88
4431	NYSE	WHG	Wed, Apr 15, 2020	19.85	20.20	19.53	19.64
4430	NYSE	WHG	Tue, Apr 14, 2020	20.41	20.84	19.71	20.56
4429	NYSE	WHG	Mon, Apr 13, 2020	20.58	20.61	19.72	19.88
4428	NYSE	WHG	Thu, Apr 9, 2020	20.25	21.12	20.25	20.75
4427	NYSE	WHG	Wed, Apr 8, 2020	18.97	19.89	18.86	19.73
4426	NYSE	WHG	Tue, Apr 7, 2020	18.46	19.26	18.29	18.53
4425	NYSE	WHG	Mon, Apr 6, 2020	17.32	18.05	17.31	17.98
4424	NYSE	WHG	Fri, Apr 3, 2020	16.73	17.16	16.27	16.56
4423	NYSE	WHG	Thu, Apr 2, 2020	16.99	17.46	16.45	16.80
4422	NYSE	WHG	Wed, Apr 1, 2020	17.95	17.95	16.66	16.71
4421	NYSE	WHG	Tue, Mar 31, 2020	18.27	18.86	18.11	18.31
4420	NYSE	WHG	Mon, Mar 30, 2020	17.57	18.49	17.57	18.49
4419	NYSE	WHG	Fri, Mar 27, 2020	18.39	18.44	17.50	17.60
4418	NYSE	WHG	Thu, Mar 26, 2020	18.01	18.79	17.99	18.70
4417	NYSE	WHG	Wed, Mar 25, 2020	18.00	18.31	17.20	17.74
4416	NYSE	WHG	Tue, Mar 24, 2020	17.00	17.74	16.62	17.43
4415	NYSE	WHG	Mon, Mar 23, 2020	17.26	18.70	16.39	16.60
4414	NYSE	WHG	Fri, Mar 20, 2020	12.70	16.70	12.70	16.35
4413	NYSE	WHG	Thu, Mar 19, 2020	11.58	13.24	10.50	12.60
4412	NYSE	WHG	Wed, Mar 18, 2020	20.37	20.50	10.70	11.05
4411	NYSE	WHG	Tue, Mar 17, 2020	19.17	20.69	18.33	20.69
4410	NYSE	WHG	Mon, Mar 16, 2020	18.75	20.01	18.00	18.06
4409	NYSE	WHG	Fri, Mar 13, 2020	19.12	20.65	18.01	20.65
4408	NYSE	WHG	Thu, Mar 12, 2020	17.79	20.22	17.40	17.53
4407	NYSE	WHG	Wed, Mar 11, 2020	21.32	21.45	20.19	20.24
4406	NYSE	WHG	Tue, Mar 10, 2020	20.42	21.87	20.17	21.76
4405	NYSE	WHG	Mon, Mar 9, 2020	20.31	21.12	20.01	20.09
4404	NYSE	WHG	Fri, Mar 6, 2020	21.62	22.32	21.50	22.14
4403	NYSE	WHG	Thu, Mar 5, 2020	23.12	23.28	21.40	21.91
4402	NYSE	WHG	Wed, Mar 4, 2020	24.14	24.37	23.20	23.45
4401	NYSE	WHG	Tue, Mar 3, 2020	25.42	25.42	23.52	23.80
4400	NYSE	WHG	Mon, Mar 2, 2020	25.47	26.03	25.01	25.37
4399	NYSE	WHG	Fri, Feb 28, 2020	24.95	25.51	24.24	25.38
4398	NYSE	WHG	Thu, Feb 27, 2020	25.69	26.34	25.17	25.46
4397	NYSE	WHG	Wed, Feb 26, 2020	26.81	27.11	26.00	26.12
4396	NYSE	WHG	Tue, Feb 25, 2020	27.39	27.39	26.14	26.65
4395	NYSE	WHG	Mon, Feb 24, 2020	27.04	27.58	26.96	27.32
4394	NYSE	WHG	Fri, Feb 21, 2020	27.82	27.82	27.36	27.67
4393	NYSE	WHG	Thu, Feb 20, 2020	28.00	28.37	27.83	27.87
4392	NYSE	WHG	Wed, Feb 19, 2020	27.86	28.16	27.61	28.00
4391	NYSE	WHG	Tue, Feb 18, 2020	27.77	27.95	27.53	27.69
4390	NYSE	WHG	Fri, Feb 14, 2020	28.30	28.30	27.65	27.80
4389	NYSE	WHG	Thu, Feb 13, 2020	28.43	28.61	28.18	28.28
4388	NYSE	WHG	Wed, Feb 12, 2020	28.50	28.68	28.13	28.46
4387	NYSE	WHG	Tue, Feb 11, 2020	28.58	28.80	28.22	28.31
4386	NYSE	WHG	Mon, Feb 10, 2020	28.89	29.32	28.40	28.42
4385	NYSE	WHG	Fri, Feb 7, 2020	29.03	29.05	28.50	29.00
4384	NYSE	WHG	Thu, Feb 6, 2020	28.83	29.61	28.22	29.27
4383	NYSE	WHG	Wed, Feb 5, 2020	28.80	29.46	28.56	29.33
4382	NYSE	WHG	Tue, Feb 4, 2020	28.33	28.62	28.27	28.54
4381	NYSE	WHG	Mon, Feb 3, 2020	28.28	28.40	27.93	28.00
4380	NYSE	WHG	Fri, Jan 31, 2020	28.49	28.49	27.87	28.08
4379	NYSE	WHG	Thu, Jan 30, 2020	28.14	28.60	27.88	28.53
4378	NYSE	WHG	Wed, Jan 29, 2020	28.66	28.66	28.13	28.29
4377	NYSE	WHG	Tue, Jan 28, 2020	28.68	28.82	28.17	28.47
4376	NYSE	WHG	Mon, Jan 27, 2020	28.48	28.69	28.28	28.59
4375	NYSE	WHG	Fri, Jan 24, 2020	28.85	28.85	28.51	28.73
4374	NYSE	WHG	Thu, Jan 23, 2020	28.66	29.03	28.29	28.71
4373	NYSE	WHG	Wed, Jan 22, 2020	29.02	29.09	28.63	28.69
4372	NYSE	WHG	Tue, Jan 21, 2020	29.20	29.50	28.76	28.82
4371	NYSE	WHG	Fri, Jan 17, 2020	29.97	29.97	29.17	29.25
4370	NYSE	WHG	Thu, Jan 16, 2020	29.60	30.04	29.60	29.80
4369	NYSE	WHG	Wed, Jan 15, 2020	28.80	29.58	28.74	29.40
4368	NYSE	WHG	Tue, Jan 14, 2020	29.33	29.38	28.70	28.75
4367	NYSE	WHG	Mon, Jan 13, 2020	29.09	29.67	29.08	29.37
4366	NYSE	WHG	Fri, Jan 10, 2020	29.27	29.60	29.01	29.01
4365	NYSE	WHG	Thu, Jan 9, 2020	29.20	29.53	28.98	29.22
4364	NYSE	WHG	Wed, Jan 8, 2020	29.05	29.38	28.87	29.13
4363	NYSE	WHG	Tue, Jan 7, 2020	29.30	29.51	29.03	29.07
4362	NYSE	WHG	Mon, Jan 6, 2020	28.73	29.54	28.51	29.33
4361	NYSE	WHG	Fri, Jan 3, 2020	28.64	29.23	28.55	28.92
4360	NYSE	WHG	Thu, Jan 2, 2020	29.81	29.82	28.61	29.00
4359	NYSE	WHG	Tue, Dec 31, 2019	29.56	29.90	29.28	29.62
4358	NYSE	WHG	Mon, Dec 30, 2019	29.68	29.76	29.17	29.64
4357	NYSE	WHG	Fri, Dec 27, 2019	30.03	30.03	29.45	29.63
4356	NYSE	WHG	Thu, Dec 26, 2019	30.39	30.59	29.76	29.93
4355	NYSE	WHG	Tue, Dec 24, 2019	30.69	30.83	30.31	30.51
4354	NYSE	WHG	Mon, Dec 23, 2019	31.35	31.40	30.37	30.62
4353	NYSE	WHG	Fri, Dec 20, 2019	30.28	31.68	30.05	31.23
4352	NYSE	WHG	Thu, Dec 19, 2019	30.29	30.46	30.05	30.14
4351	NYSE	WHG	Wed, Dec 18, 2019	30.34	30.59	30.09	30.39
4350	NYSE	WHG	Tue, Dec 17, 2019	30.04	30.29	29.88	30.18
4349	NYSE	WHG	Mon, Dec 16, 2019	30.54	30.92	29.91	30.06
4348	NYSE	WHG	Fri, Dec 13, 2019	30.31	30.52	29.73	30.34
4347	NYSE	WHG	Thu, Dec 12, 2019	29.70	30.49	29.55	30.31
4346	NYSE	WHG	Wed, Dec 11, 2019	29.40	29.95	29.12	29.65
4345	NYSE	WHG	Tue, Dec 10, 2019	29.44	29.68	29.12	29.39
4344	NYSE	WHG	Mon, Dec 9, 2019	29.96	29.96	29.07	29.44
4343	NYSE	WHG	Fri, Dec 6, 2019	29.73	30.20	29.73	29.96
4342	NYSE	WHG	Thu, Dec 5, 2019	30.30	30.48	29.52	29.73
4341	NYSE	WHG	Wed, Dec 4, 2019	31.51	31.80	31.07	30.58
4340	NYSE	WHG	Tue, Dec 3, 2019	30.90	31.46	30.84	31.39
4339	NYSE	WHG	Mon, Dec 2, 2019	31.09	31.09	30.64	30.84
4338	NYSE	WHG	Fri, Nov 29, 2019	30.70	30.98	30.59	30.86
4337	NYSE	WHG	Wed, Nov 27, 2019	30.44	31.12	30.44	30.77
4336	NYSE	WHG	Tue, Nov 26, 2019	30.34	30.50	29.90	30.41
4335	NYSE	WHG	Mon, Nov 25, 2019	29.91	30.63	29.51	30.36
4334	NYSE	WHG	Fri, Nov 22, 2019	29.87	29.96	29.46	29.66
4333	NYSE	WHG	Thu, Nov 21, 2019	30.02	30.21	29.40	29.76
4332	NYSE	WHG	Wed, Nov 20, 2019	30.28	30.62	29.80	29.96
4331	NYSE	WHG	Tue, Nov 19, 2019	30.74	30.77	30.26	30.38
4330	NYSE	WHG	Mon, Nov 18, 2019	30.80	30.95	30.16	30.63
4329	NYSE	WHG	Fri, Nov 15, 2019	31.44	31.48	30.76	30.86
4328	NYSE	WHG	Thu, Nov 14, 2019	31.12	31.50	31.09	31.29
4327	NYSE	WHG	Wed, Nov 13, 2019	31.18	31.54	31.04	31.19
4326	NYSE	WHG	Tue, Nov 12, 2019	31.40	31.66	31.17	31.52
4325	NYSE	WHG	Mon, Nov 11, 2019	31.47	31.63	31.13	31.52
4324	NYSE	WHG	Fri, Nov 8, 2019	31.49	31.92	31.30	31.65
4323	NYSE	WHG	Thu, Nov 7, 2019	31.49	31.76	31.24	31.52
4322	NYSE	WHG	Wed, Nov 6, 2019	31.15	31.33	30.76	31.21
4321	NYSE	WHG	Tue, Nov 5, 2019	30.71	31.49	30.71	31.07
4320	NYSE	WHG	Mon, Nov 4, 2019	30.51	31.00	30.21	30.85
4319	NYSE	WHG	Fri, Nov 1, 2019	30.32	31.18	30.29	30.39
4318	NYSE	WHG	Thu, Oct 31, 2019	28.82	30.31	28.82	30.23
4317	NYSE	WHG	Wed, Oct 30, 2019	28.69	28.95	28.28	28.78
4316	NYSE	WHG	Tue, Oct 29, 2019	28.81	28.86	28.38	28.70
4315	NYSE	WHG	Mon, Oct 28, 2019	28.75	28.98	28.49	28.86
4314	NYSE	WHG	Fri, Oct 25, 2019	28.09	28.74	28.09	28.47
4313	NYSE	WHG	Thu, Oct 24, 2019	29.07	29.07	28.01	28.21
4312	NYSE	WHG	Wed, Oct 23, 2019	28.85	29.03	28.63	28.92
4311	NYSE	WHG	Tue, Oct 22, 2019	29.03	29.33	28.68	28.81
4310	NYSE	WHG	Mon, Oct 21, 2019	28.20	29.08	28.14	29.02
4309	NYSE	WHG	Fri, Oct 18, 2019	27.77	28.18	27.50	28.10
4308	NYSE	WHG	Thu, Oct 17, 2019	28.01	28.36	27.79	27.92
4307	NYSE	WHG	Wed, Oct 16, 2019	27.64	28.01	27.51	27.87
4306	NYSE	WHG	Tue, Oct 15, 2019	27.70	28.25	27.53	27.92
4305	NYSE	WHG	Mon, Oct 14, 2019	28.00	28.00	27.38	27.59
4304	NYSE	WHG	Fri, Oct 11, 2019	28.08	28.75	27.89	28.14
4303	NYSE	WHG	Thu, Oct 10, 2019	27.28	27.75	27.28	27.59
4302	NYSE	WHG	Wed, Oct 9, 2019	27.47	27.49	26.69	27.25
4301	NYSE	WHG	Tue, Oct 8, 2019	27.58	27.74	27.19	27.29
4300	NYSE	WHG	Mon, Oct 7, 2019	27.80	28.21	27.51	27.80
4299	NYSE	WHG	Fri, Oct 4, 2019	27.80	28.03	27.51	27.92
4298	NYSE	WHG	Thu, Oct 3, 2019	27.78	27.90	27.39	27.80
4297	NYSE	WHG	Wed, Oct 2, 2019	27.55	27.88	27.37	27.78
4296	NYSE	WHG	Tue, Oct 1, 2019	27.80	28.35	27.47	27.78
4295	NYSE	WHG	Mon, Sep 30, 2019	28.09	28.42	27.65	27.67
4294	NYSE	WHG	Fri, Sep 27, 2019	28.21	28.54	28.06	28.07
4293	NYSE	WHG	Thu, Sep 26, 2019	28.70	28.73	27.88	28.19
4292	NYSE	WHG	Wed, Sep 25, 2019	27.78	28.82	27.67	28.75
4291	NYSE	WHG	Tue, Sep 24, 2019	28.40	28.62	27.73	27.78
4290	NYSE	WHG	Mon, Sep 23, 2019	28.48	28.72	28.39	28.49
4289	NYSE	WHG	Fri, Sep 20, 2019	28.82	29.63	28.67	28.75
4288	NYSE	WHG	Thu, Sep 19, 2019	29.43	29.91	28.72	28.84
4287	NYSE	WHG	Wed, Sep 18, 2019	29.65	29.89	29.33	29.42
4286	NYSE	WHG	Tue, Sep 17, 2019	30.20	30.20	29.52	29.73
4285	NYSE	WHG	Mon, Sep 16, 2019	30.00	30.55	29.92	30.26
4284	NYSE	WHG	Fri, Sep 13, 2019	30.50	31.59	29.39	30.05
4283	NYSE	WHG	Thu, Sep 12, 2019	30.33	30.40	29.56	30.37
4282	NYSE	WHG	Wed, Sep 11, 2019	28.87	30.39	28.62	30.27
4281	NYSE	WHG	Tue, Sep 10, 2019	28.21	28.78	28.08	28.78
4280	NYSE	WHG	Mon, Sep 9, 2019	27.89	28.60	27.89	28.30
4279	NYSE	WHG	Fri, Sep 6, 2019	27.68	27.97	27.49	27.75
4278	NYSE	WHG	Thu, Sep 5, 2019	27.50	28.33	27.47	27.63
4277	NYSE	WHG	Wed, Sep 4, 2019	27.51	28.10	27.51	27.10
4276	NYSE	WHG	Tue, Sep 3, 2019	27.37	27.58	26.55	27.20
4275	NYSE	WHG	Fri, Aug 30, 2019	28.07	28.52	27.35	27.45
4274	NYSE	WHG	Thu, Aug 29, 2019	28.18	28.37	27.88	27.96
4273	NYSE	WHG	Wed, Aug 28, 2019	27.83	28.41	27.74	27.84
4272	NYSE	WHG	Tue, Aug 27, 2019	28.62	28.62	27.63	27.92
4271	NYSE	WHG	Mon, Aug 26, 2019	27.98	28.51	27.75	28.48
4270	NYSE	WHG	Fri, Aug 23, 2019	29.32	29.32	27.57	27.68
4269	NYSE	WHG	Thu, Aug 22, 2019	29.85	30.07	29.31	29.40
4268	NYSE	WHG	Wed, Aug 21, 2019	29.81	30.04	29.38	29.82
4267	NYSE	WHG	Tue, Aug 20, 2019	29.69	29.93	29.41	29.54
4266	NYSE	WHG	Mon, Aug 19, 2019	29.63	30.03	29.63	29.77
4265	NYSE	WHG	Fri, Aug 16, 2019	28.71	29.45	28.60	29.32
4264	NYSE	WHG	Thu, Aug 15, 2019	29.09	29.09	28.38	28.53
4263	NYSE	WHG	Wed, Aug 14, 2019	29.49	29.49	28.61	28.99
4262	NYSE	WHG	Tue, Aug 13, 2019	30.09	30.70	29.76	29.86
4261	NYSE	WHG	Mon, Aug 12, 2019	30.20	30.49	29.96	30.09
4260	NYSE	WHG	Fri, Aug 9, 2019	30.81	30.82	30.14	30.36
4259	NYSE	WHG	Thu, Aug 8, 2019	30.34	31.26	30.26	30.87
4258	NYSE	WHG	Wed, Aug 7, 2019	29.54	30.36	29.36	30.14
4257	NYSE	WHG	Tue, Aug 6, 2019	29.67	29.96	29.09	29.62
4256	NYSE	WHG	Mon, Aug 5, 2019	31.02	31.05	29.20	29.71
4255	NYSE	WHG	Fri, Aug 2, 2019	31.43	31.65	30.94	31.44
4254	NYSE	WHG	Thu, Aug 1, 2019	31.44	32.76	31.15	31.41
4253	NYSE	WHG	Wed, Jul 31, 2019	31.33	31.98	31.27	31.30
4252	NYSE	WHG	Tue, Jul 30, 2019	31.53	31.78	31.33	31.46
4251	NYSE	WHG	Mon, Jul 29, 2019	31.85	32.17	31.25	31.41
4250	NYSE	WHG	Fri, Jul 26, 2019	31.87	32.22	31.76	31.89
4249	NYSE	WHG	Thu, Jul 25, 2019	33.05	33.05	31.67	31.72
4248	NYSE	WHG	Wed, Jul 24, 2019	32.22	33.15	32.07	32.94
4247	NYSE	WHG	Tue, Jul 23, 2019	32.35	32.47	31.87	32.25
4246	NYSE	WHG	Mon, Jul 22, 2019	32.31	32.54	31.81	32.21
4245	NYSE	WHG	Fri, Jul 19, 2019	32.46	32.75	32.26	32.32
4244	NYSE	WHG	Thu, Jul 18, 2019	32.26	32.54	32.08	32.52
4243	NYSE	WHG	Wed, Jul 17, 2019	32.67	32.67	31.74	32.45
4242	NYSE	WHG	Tue, Jul 16, 2019	33.07	33.16	32.45	32.65
4241	NYSE	WHG	Mon, Jul 15, 2019	33.39	33.48	32.77	32.94
4240	NYSE	WHG	Fri, Jul 12, 2019	33.73	33.90	33.11	33.40
4239	NYSE	WHG	Thu, Jul 11, 2019	34.33	34.43	33.57	33.72
4238	NYSE	WHG	Wed, Jul 10, 2019	34.35	34.37	33.62	34.35
4237	NYSE	WHG	Tue, Jul 9, 2019	33.83	34.22	33.44	34.01
4236	NYSE	WHG	Mon, Jul 8, 2019	33.76	34.22	33.58	34.15
4235	NYSE	WHG	Fri, Jul 5, 2019	33.98	34.02	33.36	33.84
4234	NYSE	WHG	Wed, Jul 3, 2019	34.43	34.43	33.81	34.03
4233	NYSE	WHG	Tue, Jul 2, 2019	34.45	34.91	34.00	34.33
4232	NYSE	WHG	Mon, Jul 1, 2019	35.48	35.57	33.98	34.41
4231	NYSE	WHG	Fri, Jun 28, 2019	33.07	35.74	33.02	35.20
4230	NYSE	WHG	Thu, Jun 27, 2019	32.37	33.10	32.37	33.01
4229	NYSE	WHG	Wed, Jun 26, 2019	31.48	32.54	31.48	32.23
4228	NYSE	WHG	Tue, Jun 25, 2019	30.22	31.65	30.08	31.47
4227	NYSE	WHG	Mon, Jun 24, 2019	30.04	30.73	30.00	30.19
4226	NYSE	WHG	Fri, Jun 21, 2019	29.59	30.31	29.25	30.00
4225	NYSE	WHG	Thu, Jun 20, 2019	29.60	29.93	29.30	29.73
4224	NYSE	WHG	Wed, Jun 19, 2019	29.00	29.69	28.97	29.60
4223	NYSE	WHG	Tue, Jun 18, 2019	28.37	29.46	28.37	28.88
4222	NYSE	WHG	Mon, Jun 17, 2019	28.90	28.90	28.10	28.33
4221	NYSE	WHG	Fri, Jun 14, 2019	28.94	29.25	28.85	28.87
4220	NYSE	WHG	Thu, Jun 13, 2019	28.76	29.22	28.67	28.98
4219	NYSE	WHG	Wed, Jun 12, 2019	28.74	29.10	28.63	28.77
4218	NYSE	WHG	Tue, Jun 11, 2019	29.17	29.39	28.53	28.73
4217	NYSE	WHG	Mon, Jun 10, 2019	29.27	29.62	28.83	28.96
4216	NYSE	WHG	Fri, Jun 7, 2019	29.16	29.58	28.98	29.27
4215	NYSE	WHG	Thu, Jun 6, 2019	28.77	29.29	28.39	29.11
4214	NYSE	WHG	Wed, Jun 5, 2019	29.82	30.02	29.29	28.89
4213	NYSE	WHG	Tue, Jun 4, 2019	29.83	29.87	29.33	29.72
4212	NYSE	WHG	Mon, Jun 3, 2019	29.29	29.87	29.19	29.55
4211	NYSE	WHG	Fri, May 31, 2019	30.00	30.17	29.05	29.27
4210	NYSE	WHG	Thu, May 30, 2019	30.72	30.79	30.09	30.28
4209	NYSE	WHG	Wed, May 29, 2019	30.27	30.89	30.27	30.73
4208	NYSE	WHG	Tue, May 28, 2019	30.28	30.99	30.25	30.54
4207	NYSE	WHG	Fri, May 24, 2019	30.26	30.49	30.04	30.27
4206	NYSE	WHG	Thu, May 23, 2019	30.05	30.37	29.95	30.16
4205	NYSE	WHG	Wed, May 22, 2019	30.13	30.60	30.13	30.20
4204	NYSE	WHG	Tue, May 21, 2019	29.91	30.52	29.88	30.22
4203	NYSE	WHG	Mon, May 20, 2019	29.66	30.13	29.64	29.79
4202	NYSE	WHG	Fri, May 17, 2019	29.73	30.38	29.69	29.82
4201	NYSE	WHG	Thu, May 16, 2019	29.96	30.73	29.55	29.90
4200	NYSE	WHG	Wed, May 15, 2019	29.76	30.47	29.76	29.96
4199	NYSE	WHG	Tue, May 14, 2019	29.90	30.18	29.59	29.96
4198	NYSE	WHG	Mon, May 13, 2019	29.91	30.75	29.64	29.87
4197	NYSE	WHG	Fri, May 10, 2019	30.13	30.39	29.80	30.01
4196	NYSE	WHG	Thu, May 9, 2019	30.91	30.91	30.01	30.13
4195	NYSE	WHG	Wed, May 8, 2019	31.45	31.69	30.94	31.18
4194	NYSE	WHG	Tue, May 7, 2019	31.39	31.77	31.28	31.29
4193	NYSE	WHG	Mon, May 6, 2019	31.43	32.29	31.43	31.68
4192	NYSE	WHG	Fri, May 3, 2019	30.15	31.94	30.15	31.65
4191	NYSE	WHG	Thu, May 2, 2019	31.28	31.37	30.03	30.13
4190	NYSE	WHG	Wed, May 1, 2019	31.31	31.39	30.57	31.34
4189	NYSE	WHG	Tue, Apr 30, 2019	32.89	33.06	31.06	31.29
4188	NYSE	WHG	Mon, Apr 29, 2019	32.50	33.45	32.50	32.77
4187	NYSE	WHG	Fri, Apr 26, 2019	33.15	33.42	32.25	32.46
4186	NYSE	WHG	Thu, Apr 25, 2019	36.65	36.73	32.46	33.26
4185	NYSE	WHG	Wed, Apr 24, 2019	36.66	36.95	36.30	36.86
4184	NYSE	WHG	Tue, Apr 23, 2019	36.69	37.62	36.63	36.72
4183	NYSE	WHG	Mon, Apr 22, 2019	36.70	36.81	36.10	36.42
4182	NYSE	WHG	Thu, Apr 18, 2019	37.48	37.48	36.51	36.67
4181	NYSE	WHG	Wed, Apr 17, 2019	37.35	37.73	37.17	37.58
4180	NYSE	WHG	Tue, Apr 16, 2019	37.38	37.72	37.00	37.35
4179	NYSE	WHG	Mon, Apr 15, 2019	37.11	37.73	36.67	37.30
4178	NYSE	WHG	Fri, Apr 12, 2019	36.68	37.16	36.44	37.05
4177	NYSE	WHG	Thu, Apr 11, 2019	36.35	36.67	36.27	36.32
4176	NYSE	WHG	Wed, Apr 10, 2019	36.32	36.46	35.87	36.31
4175	NYSE	WHG	Tue, Apr 9, 2019	36.74	36.85	36.03	36.23
4174	NYSE	WHG	Mon, Apr 8, 2019	36.82	37.00	36.62	36.84
4173	NYSE	WHG	Fri, Apr 5, 2019	36.44	36.97	36.17	36.89
4172	NYSE	WHG	Thu, Apr 4, 2019	35.50	36.53	35.04	36.33
4171	NYSE	WHG	Wed, Apr 3, 2019	35.95	35.95	35.28	35.50
4170	NYSE	WHG	Tue, Apr 2, 2019	35.85	36.00	35.49	35.58
4169	NYSE	WHG	Mon, Apr 1, 2019	35.59	36.42	35.35	35.93
4168	NYSE	WHG	Fri, Mar 29, 2019	35.60	35.98	35.27	35.27
4167	NYSE	WHG	Thu, Mar 28, 2019	35.46	35.84	35.19	35.50
4166	NYSE	WHG	Wed, Mar 27, 2019	35.63	35.72	34.98	35.38
4165	NYSE	WHG	Tue, Mar 26, 2019	35.64	36.23	35.12	35.59
4164	NYSE	WHG	Mon, Mar 25, 2019	35.16	36.00	34.86	35.52
4163	NYSE	WHG	Fri, Mar 22, 2019	36.53	36.76	34.75	35.35
4162	NYSE	WHG	Thu, Mar 21, 2019	36.71	37.50	36.63	36.77
4161	NYSE	WHG	Wed, Mar 20, 2019	36.61	37.18	36.26	36.70
4160	NYSE	WHG	Tue, Mar 19, 2019	37.50	37.50	36.45	36.49
4159	NYSE	WHG	Mon, Mar 18, 2019	37.12	37.40	37.03	37.34
4158	NYSE	WHG	Fri, Mar 15, 2019	36.39	37.49	36.24	37.06
4157	NYSE	WHG	Thu, Mar 14, 2019	37.00	37.21	36.30	36.50
4156	NYSE	WHG	Wed, Mar 13, 2019	37.48	37.62	36.86	37.06
4155	NYSE	WHG	Tue, Mar 12, 2019	37.76	38.10	37.05	37.44
4154	NYSE	WHG	Mon, Mar 11, 2019	37.07	38.03	37.02	37.76
4153	NYSE	WHG	Fri, Mar 8, 2019	37.72	37.76	36.57	36.96
4152	NYSE	WHG	Thu, Mar 7, 2019	38.23	38.23	37.58	37.72
4151	NYSE	WHG	Wed, Mar 6, 2019	39.52	39.84	38.75	38.10
4150	NYSE	WHG	Tue, Mar 5, 2019	39.46	39.82	39.37	39.54
4149	NYSE	WHG	Mon, Mar 4, 2019	38.95	39.61	38.61	39.42
4148	NYSE	WHG	Fri, Mar 1, 2019	38.73	39.16	37.86	38.88
4147	NYSE	WHG	Thu, Feb 28, 2019	37.98	38.96	37.72	38.65
4146	NYSE	WHG	Wed, Feb 27, 2019	38.11	38.32	37.68	37.98
4145	NYSE	WHG	Tue, Feb 26, 2019	38.34	38.84	38.05	38.19
4144	NYSE	WHG	Mon, Feb 25, 2019	39.28	39.79	38.32	38.35
4143	NYSE	WHG	Fri, Feb 22, 2019	39.00	39.49	38.94	39.06
4142	NYSE	WHG	Thu, Feb 21, 2019	38.89	39.05	38.79	38.92
4141	NYSE	WHG	Wed, Feb 20, 2019	38.65	39.25	38.31	38.97
4140	NYSE	WHG	Tue, Feb 19, 2019	38.75	39.16	38.45	38.70
4139	NYSE	WHG	Fri, Feb 15, 2019	38.81	39.71	38.64	38.88
4138	NYSE	WHG	Thu, Feb 14, 2019	38.82	38.93	38.35	38.54
4137	NYSE	WHG	Wed, Feb 13, 2019	38.83	39.33	38.71	38.89
4136	NYSE	WHG	Tue, Feb 12, 2019	38.57	39.26	38.57	38.79
4135	NYSE	WHG	Mon, Feb 11, 2019	39.46	39.46	38.14	38.48
4134	NYSE	WHG	Fri, Feb 8, 2019	37.66	39.38	37.36	39.38
4133	NYSE	WHG	Thu, Feb 7, 2019	36.40	38.58	36.12	37.75
4132	NYSE	WHG	Wed, Feb 6, 2019	37.12	37.12	36.54	36.81
4131	NYSE	WHG	Tue, Feb 5, 2019	37.13	37.35	36.59	37.02
4130	NYSE	WHG	Mon, Feb 4, 2019	36.72	37.28	36.43	37.12
4129	NYSE	WHG	Fri, Feb 1, 2019	36.72	37.22	36.67	36.69
4128	NYSE	WHG	Thu, Jan 31, 2019	36.70	37.07	36.46	36.62
4127	NYSE	WHG	Wed, Jan 30, 2019	36.98	37.13	36.22	36.80
4126	NYSE	WHG	Tue, Jan 29, 2019	37.49	37.49	36.80	36.80
4125	NYSE	WHG	Mon, Jan 28, 2019	37.35	37.72	37.14	37.36
4124	NYSE	WHG	Fri, Jan 25, 2019	37.95	38.41	37.35	37.58
4123	NYSE	WHG	Thu, Jan 24, 2019	37.86	38.68	37.33	37.79
4122	NYSE	WHG	Wed, Jan 23, 2019	37.63	38.78	37.51	38.24
4121	NYSE	WHG	Tue, Jan 22, 2019	38.04	38.16	37.22	37.47
4120	NYSE	WHG	Fri, Jan 18, 2019	37.96	39.18	37.96	38.18
4119	NYSE	WHG	Thu, Jan 17, 2019	37.94	38.40	37.63	37.81
4118	NYSE	WHG	Wed, Jan 16, 2019	37.31	38.29	37.31	37.95
4117	NYSE	WHG	Tue, Jan 15, 2019	36.45	37.42	35.65	37.22
4116	NYSE	WHG	Mon, Jan 14, 2019	37.08	37.54	36.45	36.51
4115	NYSE	WHG	Fri, Jan 11, 2019	36.67	37.54	36.41	37.24
4114	NYSE	WHG	Thu, Jan 10, 2019	36.75	37.32	36.61	37.04
4113	NYSE	WHG	Wed, Jan 9, 2019	37.77	38.03	36.94	36.96
4112	NYSE	WHG	Tue, Jan 8, 2019	37.33	38.07	36.90	37.78
4111	NYSE	WHG	Mon, Jan 7, 2019	36.65	37.66	36.33	37.08
4110	NYSE	WHG	Fri, Jan 4, 2019	35.74	36.71	35.27	36.68
4109	NYSE	WHG	Thu, Jan 3, 2019	35.45	36.11	34.87	35.45
4108	NYSE	WHG	Wed, Jan 2, 2019	33.68	35.77	33.41	35.56
4107	NYSE	WHG	Mon, Dec 31, 2018	35.14	35.32	33.79	34.00
4106	NYSE	WHG	Fri, Dec 28, 2018	34.50	35.08	34.50	34.83
4105	NYSE	WHG	Thu, Dec 27, 2018	33.84	35.25	33.78	34.51
4104	NYSE	WHG	Wed, Dec 26, 2018	33.67	35.00	32.19	34.29
4103	NYSE	WHG	Mon, Dec 24, 2018	32.82	33.97	32.64	33.50
4102	NYSE	WHG	Fri, Dec 21, 2018	34.11	35.50	33.10	33.15
4101	NYSE	WHG	Thu, Dec 20, 2018	34.44	35.16	33.95	34.10
4100	NYSE	WHG	Wed, Dec 19, 2018	36.79	37.19	34.40	34.59
4099	NYSE	WHG	Tue, Dec 18, 2018	37.00	37.36	36.01	36.90
4098	NYSE	WHG	Mon, Dec 17, 2018	36.86	37.61	36.38	36.84
4097	NYSE	WHG	Fri, Dec 14, 2018	37.54	37.80	36.72	36.86
4096	NYSE	WHG	Thu, Dec 13, 2018	38.00	38.30	37.46	37.88
4095	NYSE	WHG	Wed, Dec 12, 2018	37.38	38.33	37.21	37.85
4094	NYSE	WHG	Tue, Dec 11, 2018	37.18	37.57	37.01	37.13
4093	NYSE	WHG	Mon, Dec 10, 2018	37.53	37.86	36.38	36.89
4092	NYSE	WHG	Fri, Dec 7, 2018	37.16	38.10	37.13	37.60
4091	NYSE	WHG	Thu, Dec 6, 2018	37.27	37.64	36.70	37.05
4090	NYSE	WHG	Tue, Dec 4, 2018	39.50	39.77	37.75	37.30
4089	NYSE	WHG	Mon, Dec 3, 2018	39.59	40.15	39.40	39.65
4088	NYSE	WHG	Fri, Nov 30, 2018	39.11	39.69	39.05	39.22
4087	NYSE	WHG	Thu, Nov 29, 2018	39.77	39.83	39.01	39.01
4086	NYSE	WHG	Wed, Nov 28, 2018	39.27	40.12	38.85	39.87
4085	NYSE	WHG	Tue, Nov 27, 2018	38.96	39.79	38.89	39.10
4084	NYSE	WHG	Mon, Nov 26, 2018	40.22	40.89	38.89	39.01
4083	NYSE	WHG	Fri, Nov 23, 2018	39.02	40.18	39.02	40.04
4082	NYSE	WHG	Wed, Nov 21, 2018	39.02	39.89	39.01	39.18
4081	NYSE	WHG	Tue, Nov 20, 2018	38.70	39.43	38.69	38.89
4080	NYSE	WHG	Mon, Nov 19, 2018	39.90	40.59	38.79	38.91
4079	NYSE	WHG	Fri, Nov 16, 2018	40.13	40.75	39.31	39.92
4078	NYSE	WHG	Thu, Nov 15, 2018	39.75	40.40	39.13	40.26
4077	NYSE	WHG	Wed, Nov 14, 2018	40.66	41.01	39.69	39.96
4076	NYSE	WHG	Tue, Nov 13, 2018	41.17	41.40	40.11	40.41
4075	NYSE	WHG	Mon, Nov 12, 2018	41.08	41.29	40.52	41.07
4074	NYSE	WHG	Fri, Nov 9, 2018	42.09	42.54	40.30	41.10
4073	NYSE	WHG	Thu, Nov 8, 2018	41.70	42.49	41.42	42.32
4072	NYSE	WHG	Wed, Nov 7, 2018	41.86	42.13	41.59	41.84
4071	NYSE	WHG	Tue, Nov 6, 2018	41.84	42.19	41.31	41.59
4070	NYSE	WHG	Mon, Nov 5, 2018	41.83	42.12	41.02	41.80
4069	NYSE	WHG	Fri, Nov 2, 2018	42.91	42.91	41.51	41.82
4068	NYSE	WHG	Thu, Nov 1, 2018	42.49	43.67	42.49	42.67
4067	NYSE	WHG	Wed, Oct 31, 2018	43.74	43.90	42.08	42.35
4066	NYSE	WHG	Tue, Oct 30, 2018	43.00	43.68	42.12	43.33
4065	NYSE	WHG	Mon, Oct 29, 2018	43.46	43.63	42.66	43.04
4064	NYSE	WHG	Fri, Oct 26, 2018	42.98	43.38	42.43	42.97
4063	NYSE	WHG	Thu, Oct 25, 2018	43.47	44.71	42.53	43.45
4062	NYSE	WHG	Wed, Oct 24, 2018	44.36	44.79	42.60	42.60
4061	NYSE	WHG	Tue, Oct 23, 2018	42.90	44.95	42.90	44.49
4060	NYSE	WHG	Mon, Oct 22, 2018	42.85	43.94	42.66	43.38
4059	NYSE	WHG	Fri, Oct 19, 2018	43.17	43.59	42.70	42.80
4058	NYSE	WHG	Thu, Oct 18, 2018	42.89	43.71	42.44	43.25
4057	NYSE	WHG	Wed, Oct 17, 2018	43.32	43.79	42.69	43.04
4056	NYSE	WHG	Tue, Oct 16, 2018	44.26	44.94	42.99	43.43
4055	NYSE	WHG	Mon, Oct 15, 2018	44.90	45.17	43.95	44.54
4054	NYSE	WHG	Fri, Oct 12, 2018	46.30	46.80	44.65	45.02
4053	NYSE	WHG	Thu, Oct 11, 2018	47.30	47.53	45.30	45.48
4052	NYSE	WHG	Wed, Oct 10, 2018	48.10	48.66	47.34	47.34
4051	NYSE	WHG	Tue, Oct 9, 2018	48.60	49.90	47.89	48.59
4050	NYSE	WHG	Mon, Oct 8, 2018	50.40	50.58	48.49	48.97
4049	NYSE	WHG	Fri, Oct 5, 2018	50.97	51.01	50.07	50.43
4048	NYSE	WHG	Thu, Oct 4, 2018	51.31	51.68	50.66	50.90
4047	NYSE	WHG	Wed, Oct 3, 2018	51.20	51.42	50.80	51.29
4046	NYSE	WHG	Tue, Oct 2, 2018	51.19	51.25	50.51	50.97
4045	NYSE	WHG	Mon, Oct 1, 2018	51.97	52.27	51.22	51.22
4044	NYSE	WHG	Fri, Sep 28, 2018	51.49	52.32	51.24	51.74
4043	NYSE	WHG	Thu, Sep 27, 2018	51.98	51.98	51.07	51.65
4042	NYSE	WHG	Wed, Sep 26, 2018	52.06	52.19	51.53	51.77
4041	NYSE	WHG	Tue, Sep 25, 2018	51.90	52.18	51.42	51.99
4040	NYSE	WHG	Mon, Sep 24, 2018	51.68	52.25	50.80	51.78
4039	NYSE	WHG	Fri, Sep 21, 2018	52.47	52.48	51.50	51.66
4038	NYSE	WHG	Thu, Sep 20, 2018	52.13	52.68	51.59	52.38
4037	NYSE	WHG	Wed, Sep 19, 2018	51.89	52.20	51.59	51.89
4036	NYSE	WHG	Tue, Sep 18, 2018	51.53	52.80	51.34	51.96
4035	NYSE	WHG	Mon, Sep 17, 2018	52.70	53.49	51.25	51.53
4034	NYSE	WHG	Fri, Sep 14, 2018	53.22	53.68	52.62	52.89
4033	NYSE	WHG	Thu, Sep 13, 2018	53.82	54.21	52.75	53.25
4032	NYSE	WHG	Wed, Sep 12, 2018	52.98	53.81	52.27	53.60
4031	NYSE	WHG	Tue, Sep 11, 2018	54.74	54.74	52.41	52.82
4030	NYSE	WHG	Mon, Sep 10, 2018	56.53	56.53	54.84	54.85
4029	NYSE	WHG	Fri, Sep 7, 2018	56.54	57.23	56.00	56.30
4028	NYSE	WHG	Thu, Sep 6, 2018	57.00	57.00	55.94	56.78
4027	NYSE	WHG	Wed, Sep 5, 2018	57.40	57.66	56.60	56.82
4026	NYSE	WHG	Tue, Sep 4, 2018	57.57	58.16	57.00	57.38
4025	NYSE	WHG	Fri, Aug 31, 2018	57.44	57.82	57.14	57.53
4024	NYSE	WHG	Thu, Aug 30, 2018	57.98	58.27	57.15	57.42
4023	NYSE	WHG	Wed, Aug 29, 2018	57.87	58.13	57.27	57.65
4022	NYSE	WHG	Tue, Aug 28, 2018	58.56	58.95	57.72	57.94
4021	NYSE	WHG	Mon, Aug 27, 2018	58.65	59.40	58.32	58.32
4020	NYSE	WHG	Fri, Aug 24, 2018	58.34	58.70	57.58	58.41
4019	NYSE	WHG	Thu, Aug 23, 2018	58.38	59.20	57.85	58.23
4018	NYSE	WHG	Wed, Aug 22, 2018	58.63	59.07	58.31	58.54
4017	NYSE	WHG	Tue, Aug 21, 2018	58.75	59.82	58.68	58.83
4016	NYSE	WHG	Mon, Aug 20, 2018	58.87	59.22	58.31	58.56
4015	NYSE	WHG	Fri, Aug 17, 2018	58.66	58.87	58.45	58.56
4014	NYSE	WHG	Thu, Aug 16, 2018	59.09	59.40	58.55	58.63
4013	NYSE	WHG	Wed, Aug 15, 2018	60.13	60.33	58.15	58.60
4012	NYSE	WHG	Tue, Aug 14, 2018	61.08	61.08	59.25	60.54
4011	NYSE	WHG	Mon, Aug 13, 2018	60.20	60.62	59.66	59.85
4010	NYSE	WHG	Fri, Aug 10, 2018	59.92	60.54	59.65	59.99
4009	NYSE	WHG	Thu, Aug 9, 2018	59.98	60.82	59.11	60.20
4008	NYSE	WHG	Wed, Aug 8, 2018	59.54	60.69	59.00	59.96
4007	NYSE	WHG	Tue, Aug 7, 2018	59.62	60.48	59.28	59.67
4006	NYSE	WHG	Mon, Aug 6, 2018	58.78	60.09	57.80	59.63
4005	NYSE	WHG	Fri, Aug 3, 2018	58.99	59.36	58.10	58.81
4004	NYSE	WHG	Thu, Aug 2, 2018	58.74	59.60	58.45	59.06
4003	NYSE	WHG	Wed, Aug 1, 2018	58.45	58.83	57.38	58.37
4002	NYSE	WHG	Tue, Jul 31, 2018	57.54	58.84	56.67	58.37
4001	NYSE	WHG	Mon, Jul 30, 2018	59.40	59.49	57.43	57.51
4000	NYSE	WHG	Fri, Jul 27, 2018	59.70	60.07	57.51	59.40
3999	NYSE	WHG	Thu, Jul 26, 2018	59.75	59.77	58.15	59.50
3998	NYSE	WHG	Wed, Jul 25, 2018	59.45	59.78	58.59	59.09
3997	NYSE	WHG	Tue, Jul 24, 2018	58.76	59.86	58.30	59.56
3996	NYSE	WHG	Mon, Jul 23, 2018	57.94	58.56	57.51	58.34
3995	NYSE	WHG	Fri, Jul 20, 2018	58.96	59.26	57.35	57.55
3994	NYSE	WHG	Thu, Jul 19, 2018	58.73	59.32	58.50	58.63
3993	NYSE	WHG	Wed, Jul 18, 2018	58.58	59.04	58.04	58.82
3992	NYSE	WHG	Tue, Jul 17, 2018	58.64	59.92	58.29	58.43
3991	NYSE	WHG	Mon, Jul 16, 2018	57.82	59.20	57.70	58.74
3990	NYSE	WHG	Fri, Jul 13, 2018	59.48	59.75	58.64	58.76
3989	NYSE	WHG	Thu, Jul 12, 2018	59.66	60.06	59.00	59.59
3988	NYSE	WHG	Wed, Jul 11, 2018	59.82	60.24	59.46	59.72
3987	NYSE	WHG	Tue, Jul 10, 2018	61.89	61.92	59.70	60.32
3986	NYSE	WHG	Mon, Jul 9, 2018	60.65	61.55	60.38	61.47
3985	NYSE	WHG	Fri, Jul 6, 2018	60.18	60.79	59.68	60.37
3984	NYSE	WHG	Thu, Jul 5, 2018	59.77	60.39	58.50	59.93
3983	NYSE	WHG	Tue, Jul 3, 2018	59.86	59.97	58.89	59.35
3982	NYSE	WHG	Mon, Jul 2, 2018	59.23	60.75	58.54	59.74
3981	NYSE	WHG	Fri, Jun 29, 2018	59.04	60.18	59.04	59.54
3980	NYSE	WHG	Thu, Jun 28, 2018	58.85	59.41	58.01	58.92
3979	NYSE	WHG	Wed, Jun 27, 2018	60.05	60.96	58.61	58.91
3978	NYSE	WHG	Tue, Jun 26, 2018	59.00	61.32	57.82	59.92
3977	NYSE	WHG	Mon, Jun 25, 2018	56.38	58.90	56.38	58.86
3976	NYSE	WHG	Fri, Jun 22, 2018	58.56	59.89	56.08	56.08
3975	NYSE	WHG	Thu, Jun 21, 2018	59.48	59.68	57.57	58.10
3974	NYSE	WHG	Wed, Jun 20, 2018	59.15	59.99	58.56	59.64
3973	NYSE	WHG	Tue, Jun 19, 2018	59.22	59.82	58.55	59.20
3972	NYSE	WHG	Mon, Jun 18, 2018	59.72	60.22	59.11	60.04
3971	NYSE	WHG	Fri, Jun 15, 2018	58.96	59.76	58.70	59.76
3970	NYSE	WHG	Thu, Jun 14, 2018	58.35	59.24	58.21	59.03
3969	NYSE	WHG	Wed, Jun 13, 2018	58.62	58.75	57.86	57.91
3968	NYSE	WHG	Tue, Jun 12, 2018	59.78	60.09	57.56	58.69
3967	NYSE	WHG	Mon, Jun 11, 2018	59.82	60.51	59.42	59.84
3966	NYSE	WHG	Fri, Jun 8, 2018	59.34	60.16	58.74	59.64
3965	NYSE	WHG	Thu, Jun 7, 2018	59.19	59.94	58.73	59.40
3964	NYSE	WHG	Wed, Jun 6, 2018	59.97	60.46	58.88	58.98
3963	NYSE	WHG	Tue, Jun 5, 2018	60.00	61.02	59.16	60.00
3962	NYSE	WHG	Mon, Jun 4, 2018	59.50	60.40	58.45	60.09
3961	NYSE	WHG	Fri, Jun 1, 2018	58.37	59.58	57.63	59.41
3960	NYSE	WHG	Thu, May 31, 2018	59.68	59.97	57.01	58.03
3959	NYSE	WHG	Wed, May 30, 2018	58.78	59.99	57.95	59.82
3958	NYSE	WHG	Tue, May 29, 2018	58.82	59.28	57.76	58.49
3957	NYSE	WHG	Fri, May 25, 2018	58.96	59.49	58.96	59.14
3956	NYSE	WHG	Thu, May 24, 2018	59.04	59.36	58.52	59.14
3955	NYSE	WHG	Wed, May 23, 2018	58.63	59.54	58.63	59.00
3954	NYSE	WHG	Tue, May 22, 2018	58.42	59.98	58.42	58.80
3953	NYSE	WHG	Mon, May 21, 2018	58.76	59.63	58.60	58.90
3952	NYSE	WHG	Fri, May 18, 2018	58.39	59.30	57.90	58.72
3951	NYSE	WHG	Thu, May 17, 2018	58.53	58.78	58.13	58.16
3950	NYSE	WHG	Wed, May 16, 2018	58.00	58.68	57.79	58.01
3949	NYSE	WHG	Tue, May 15, 2018	57.87	58.77	57.54	58.00
3948	NYSE	WHG	Mon, May 14, 2018	59.10	59.48	57.95	58.05
3947	NYSE	WHG	Fri, May 11, 2018	58.35	59.33	58.35	59.22
3946	NYSE	WHG	Thu, May 10, 2018	58.14	58.69	57.90	58.30
3945	NYSE	WHG	Wed, May 9, 2018	57.93	58.92	57.64	58.10
3944	NYSE	WHG	Tue, May 8, 2018	57.62	58.85	57.60	57.91
3943	NYSE	WHG	Mon, May 7, 2018	57.28	58.19	56.75	57.41
3942	NYSE	WHG	Fri, May 4, 2018	56.76	58.22	56.76	57.18
3941	NYSE	WHG	Thu, May 3, 2018	56.96	57.58	56.20	57.00
3940	NYSE	WHG	Wed, May 2, 2018	57.40	58.09	57.05	57.05
3939	NYSE	WHG	Tue, May 1, 2018	58.00	58.14	56.51	57.43
3938	NYSE	WHG	Mon, Apr 30, 2018	59.52	60.38	57.93	57.98
3937	NYSE	WHG	Fri, Apr 27, 2018	58.82	60.39	58.58	59.38
3936	NYSE	WHG	Thu, Apr 26, 2018	59.10	59.10	57.42	59.03
3935	NYSE	WHG	Wed, Apr 25, 2018	58.93	59.52	57.70	58.60
3934	NYSE	WHG	Tue, Apr 24, 2018	59.84	60.01	58.23	59.02
3933	NYSE	WHG	Mon, Apr 23, 2018	58.97	59.58	58.50	59.40
3932	NYSE	WHG	Fri, Apr 20, 2018	57.68	58.88	57.68	58.87
3931	NYSE	WHG	Thu, Apr 19, 2018	57.23	57.91	56.86	57.71
3930	NYSE	WHG	Wed, Apr 18, 2018	58.39	58.40	57.31	57.34
3929	NYSE	WHG	Tue, Apr 17, 2018	57.57	58.44	57.02	58.26
3928	NYSE	WHG	Mon, Apr 16, 2018	56.86	57.67	56.48	57.15
3927	NYSE	WHG	Fri, Apr 13, 2018	57.11	57.16	56.20	56.49
3926	NYSE	WHG	Thu, Apr 12, 2018	56.73	57.64	56.01	57.26
3925	NYSE	WHG	Wed, Apr 11, 2018	56.16	57.32	55.83	56.46
3924	NYSE	WHG	Tue, Apr 10, 2018	56.02	57.17	55.40	56.60
3923	NYSE	WHG	Mon, Apr 9, 2018	56.03	57.38	55.35	55.52
3922	NYSE	WHG	Fri, Apr 6, 2018	56.41	57.54	55.39	55.73
3921	NYSE	WHG	Thu, Apr 5, 2018	57.13	57.35	56.09	56.81
3920	NYSE	WHG	Wed, Apr 4, 2018	55.60	56.94	55.57	56.74
3919	NYSE	WHG	Tue, Apr 3, 2018	55.55	56.80	55.35	56.20
3918	NYSE	WHG	Mon, Apr 2, 2018	56.50	56.50	54.03	55.05
3917	NYSE	WHG	Thu, Mar 29, 2018	55.84	57.06	55.51	56.49
3916	NYSE	WHG	Wed, Mar 28, 2018	56.01	57.35	55.17	55.82
3915	NYSE	WHG	Tue, Mar 27, 2018	54.53	57.06	54.53	56.01
3914	NYSE	WHG	Mon, Mar 26, 2018	55.27	56.18	54.57	55.82
3913	NYSE	WHG	Fri, Mar 23, 2018	55.54	55.87	54.53	54.59
3912	NYSE	WHG	Thu, Mar 22, 2018	56.12	56.58	55.24	55.46
3911	NYSE	WHG	Wed, Mar 21, 2018	55.65	57.12	55.65	56.51
3910	NYSE	WHG	Tue, Mar 20, 2018	55.83	56.41	55.29	55.82
3909	NYSE	WHG	Mon, Mar 19, 2018	55.90	56.46	55.24	55.92
3908	NYSE	WHG	Fri, Mar 16, 2018	55.58	56.81	55.58	56.01
3907	NYSE	WHG	Thu, Mar 15, 2018	56.24	56.47	55.59	55.64
3906	NYSE	WHG	Wed, Mar 14, 2018	56.49	56.66	55.52	56.00
3905	NYSE	WHG	Tue, Mar 13, 2018	56.21	56.99	55.22	56.31
3904	NYSE	WHG	Mon, Mar 12, 2018	55.53	56.66	55.26	56.09
3903	NYSE	WHG	Fri, Mar 9, 2018	55.90	56.27	55.00	55.46
3902	NYSE	WHG	Thu, Mar 8, 2018	55.96	56.10	55.01	55.61
3901	NYSE	WHG	Wed, Mar 7, 2018	55.20	56.80	54.97	55.51
3900	NYSE	WHG	Tue, Mar 6, 2018	55.49	56.38	54.56	55.10
3899	NYSE	WHG	Mon, Mar 5, 2018	55.14	56.39	55.00	55.75
3898	NYSE	WHG	Fri, Mar 2, 2018	55.09	55.60	53.91	55.35
3897	NYSE	WHG	Thu, Mar 1, 2018	54.22	55.29	53.51	54.36
3896	NYSE	WHG	Wed, Feb 28, 2018	55.61	56.12	54.18	54.34
3895	NYSE	WHG	Tue, Feb 27, 2018	55.80	56.47	55.27	55.49
3894	NYSE	WHG	Mon, Feb 26, 2018	56.24	57.20	55.85	55.87
3893	NYSE	WHG	Fri, Feb 23, 2018	55.88	56.73	55.58	55.92
3892	NYSE	WHG	Thu, Feb 22, 2018	57.45	57.45	55.75	55.76
3891	NYSE	WHG	Wed, Feb 21, 2018	57.34	58.77	56.86	57.53
3890	NYSE	WHG	Tue, Feb 20, 2018	57.39	57.86	56.80	57.03
3889	NYSE	WHG	Fri, Feb 16, 2018	58.23	58.78	57.36	57.60
3888	NYSE	WHG	Thu, Feb 15, 2018	57.98	58.68	57.75	58.23
3887	NYSE	WHG	Wed, Feb 14, 2018	57.09	58.80	57.09	57.64
3886	NYSE	WHG	Tue, Feb 13, 2018	58.31	58.31	56.28	57.39
3885	NYSE	WHG	Mon, Feb 12, 2018	58.79	60.22	58.20	58.50
3884	NYSE	WHG	Fri, Feb 9, 2018	59.60	60.06	56.50	58.45
3883	NYSE	WHG	Thu, Feb 8, 2018	64.80	64.80	60.55	60.55
3882	NYSE	WHG	Wed, Feb 7, 2018	63.39	65.70	63.25	63.54
3881	NYSE	WHG	Tue, Feb 6, 2018	62.31	65.00	62.31	63.79
3880	NYSE	WHG	Mon, Feb 5, 2018	64.58	66.49	64.58	64.88
3879	NYSE	WHG	Fri, Feb 2, 2018	64.67	66.13	64.67	65.16
3878	NYSE	WHG	Thu, Feb 1, 2018	65.05	66.38	64.72	66.17
3877	NYSE	WHG	Wed, Jan 31, 2018	65.30	67.10	65.10	65.47
3876	NYSE	WHG	Tue, Jan 30, 2018	65.70	67.20	65.26	65.76
3875	NYSE	WHG	Mon, Jan 29, 2018	67.80	67.80	66.60	66.78
3874	NYSE	WHG	Fri, Jan 26, 2018	68.36	68.80	67.97	68.04
3873	NYSE	WHG	Thu, Jan 25, 2018	68.29	69.62	67.08	67.97
3872	NYSE	WHG	Wed, Jan 24, 2018	68.61	68.61	65.56	67.98
3871	NYSE	WHG	Tue, Jan 23, 2018	68.67	70.41	68.34	68.47
3870	NYSE	WHG	Mon, Jan 22, 2018	69.06	70.49	68.52	68.88
3869	NYSE	WHG	Fri, Jan 19, 2018	69.03	70.71	68.22	69.62
3868	NYSE	WHG	Thu, Jan 18, 2018	68.59	69.57	68.47	69.06
3867	NYSE	WHG	Wed, Jan 17, 2018	67.44	68.81	66.59	68.80
3866	NYSE	WHG	Tue, Jan 16, 2018	68.25	69.65	67.02	67.18
3865	NYSE	WHG	Fri, Jan 12, 2018	68.35	68.96	67.00	67.81
3864	NYSE	WHG	Thu, Jan 11, 2018	67.02	67.98	66.76	67.85
3863	NYSE	WHG	Wed, Jan 10, 2018	67.39	67.39	66.10	66.77
3862	NYSE	WHG	Tue, Jan 9, 2018	67.15	67.58	66.71	67.32
3861	NYSE	WHG	Mon, Jan 8, 2018	66.70	68.04	66.14	67.05
3860	NYSE	WHG	Fri, Jan 5, 2018	67.24	68.36	66.15	67.09
3859	NYSE	WHG	Thu, Jan 4, 2018	67.34	68.65	66.43	67.74
3858	NYSE	WHG	Wed, Jan 3, 2018	65.62	67.38	65.62	66.93
3857	NYSE	WHG	Tue, Jan 2, 2018	66.57	66.99	64.70	65.63
3856	NYSE	WHG	Fri, Dec 29, 2017	67.65	67.65	65.45	66.21
3855	NYSE	WHG	Thu, Dec 28, 2017	66.86	70.32	66.56	67.65
3854	NYSE	WHG	Wed, Dec 27, 2017	66.37	66.78	65.97	66.10
3853	NYSE	WHG	Tue, Dec 26, 2017	66.10	66.52	65.50	65.89
3852	NYSE	WHG	Fri, Dec 22, 2017	66.21	66.44	65.50	66.06
3851	NYSE	WHG	Thu, Dec 21, 2017	65.16	67.03	65.16	66.29
3850	NYSE	WHG	Wed, Dec 20, 2017	65.75	65.86	65.13	65.19
3849	NYSE	WHG	Tue, Dec 19, 2017	66.15	66.69	64.53	65.65
3848	NYSE	WHG	Mon, Dec 18, 2017	66.29	67.04	66.00	66.63
3847	NYSE	WHG	Fri, Dec 15, 2017	64.76	66.34	64.28	65.69
3846	NYSE	WHG	Thu, Dec 14, 2017	64.85	66.12	63.55	64.28
3845	NYSE	WHG	Wed, Dec 13, 2017	65.09	66.49	65.09	65.57
3844	NYSE	WHG	Tue, Dec 12, 2017	65.22	67.10	65.22	65.54
3843	NYSE	WHG	Mon, Dec 11, 2017	65.81	66.66	65.34	65.90
3842	NYSE	WHG	Fri, Dec 8, 2017	67.16	67.16	65.93	66.00
3841	NYSE	WHG	Thu, Dec 7, 2017	66.29	69.00	65.98	67.05
3840	NYSE	WHG	Wed, Dec 6, 2017	66.79	67.17	66.45	67.05
3839	NYSE	WHG	Tue, Dec 5, 2017	67.67	67.67	66.44	66.44
3838	NYSE	WHG	Mon, Dec 4, 2017	68.88	68.88	67.22	67.47
3837	NYSE	WHG	Fri, Dec 1, 2017	67.86	68.63	66.11	68.03
3836	NYSE	WHG	Thu, Nov 30, 2017	69.00	69.00	67.11	68.35
3835	NYSE	WHG	Wed, Nov 29, 2017	67.52	69.08	66.76	68.34
3834	NYSE	WHG	Tue, Nov 28, 2017	66.25	67.66	65.74	67.23
3833	NYSE	WHG	Mon, Nov 27, 2017	66.14	66.84	65.30	65.69
3832	NYSE	WHG	Fri, Nov 24, 2017	66.50	67.63	65.62	66.09
3831	NYSE	WHG	Wed, Nov 22, 2017	67.47	67.47	66.56	67.20
3830	NYSE	WHG	Tue, Nov 21, 2017	65.83	67.94	65.50	67.52
3829	NYSE	WHG	Mon, Nov 20, 2017	65.07	66.00	64.35	65.72
3828	NYSE	WHG	Fri, Nov 17, 2017	64.75	66.26	64.71	64.81
3827	NYSE	WHG	Thu, Nov 16, 2017	64.25	65.87	63.22	65.24
3826	NYSE	WHG	Wed, Nov 15, 2017	63.81	64.95	63.44	64.25
3825	NYSE	WHG	Tue, Nov 14, 2017	63.75	65.10	63.14	64.46
3824	NYSE	WHG	Mon, Nov 13, 2017	63.53	64.20	63.14	63.91
3823	NYSE	WHG	Fri, Nov 10, 2017	63.00	64.69	62.97	64.02
3822	NYSE	WHG	Thu, Nov 9, 2017	62.90	63.84	62.01	62.97
3821	NYSE	WHG	Wed, Nov 8, 2017	63.91	64.00	63.38	63.69
3820	NYSE	WHG	Tue, Nov 7, 2017	66.17	66.17	64.09	64.15
3819	NYSE	WHG	Mon, Nov 6, 2017	64.12	66.64	64.06	65.97
3818	NYSE	WHG	Fri, Nov 3, 2017	64.55	64.66	63.31	64.48
3817	NYSE	WHG	Thu, Nov 2, 2017	64.25	64.90	64.00	64.22
3816	NYSE	WHG	Wed, Nov 1, 2017	65.09	65.09	64.01	64.16
3815	NYSE	WHG	Tue, Oct 31, 2017	64.13	65.84	63.81	64.90
3814	NYSE	WHG	Mon, Oct 30, 2017	65.87	66.52	63.63	64.40
3813	NYSE	WHG	Fri, Oct 27, 2017	66.91	67.72	65.17	66.50
3812	NYSE	WHG	Thu, Oct 26, 2017	67.48	69.18	65.96	66.65
3811	NYSE	WHG	Wed, Oct 25, 2017	67.45	69.37	67.45	68.88
3810	NYSE	WHG	Tue, Oct 24, 2017	68.57	68.69	66.90	67.63
3809	NYSE	WHG	Mon, Oct 23, 2017	70.99	70.99	67.94	68.27
3808	NYSE	WHG	Fri, Oct 20, 2017	69.57	71.00	69.16	70.84
3807	NYSE	WHG	Thu, Oct 19, 2017	68.48	69.39	68.31	69.16
3806	NYSE	WHG	Wed, Oct 18, 2017	67.92	69.19	67.46	68.58
3805	NYSE	WHG	Tue, Oct 17, 2017	67.50	69.32	67.50	67.86
3804	NYSE	WHG	Mon, Oct 16, 2017	67.23	68.53	67.08	67.99
3803	NYSE	WHG	Fri, Oct 13, 2017	67.41	67.73	66.09	67.07
3802	NYSE	WHG	Thu, Oct 12, 2017	67.57	68.00	66.65	67.19
3801	NYSE	WHG	Wed, Oct 11, 2017	67.88	68.29	67.40	67.67
3800	NYSE	WHG	Tue, Oct 10, 2017	66.81	67.98	66.81	67.88
3799	NYSE	WHG	Mon, Oct 9, 2017	66.73	67.70	66.38	67.31
3798	NYSE	WHG	Fri, Oct 6, 2017	66.66	67.50	66.66	66.93
3797	NYSE	WHG	Thu, Oct 5, 2017	66.82	68.77	66.81	67.45
3796	NYSE	WHG	Wed, Oct 4, 2017	67.70	67.98	66.30	66.62
3795	NYSE	WHG	Tue, Oct 3, 2017	67.55	67.89	66.92	67.75
3794	NYSE	WHG	Mon, Oct 2, 2017	67.35	68.55	66.89	67.55
3793	NYSE	WHG	Fri, Sep 29, 2017	66.76	68.48	66.59	67.27
3792	NYSE	WHG	Thu, Sep 28, 2017	66.31	67.94	65.84	67.05
3791	NYSE	WHG	Wed, Sep 27, 2017	64.00	66.09	63.65	65.54
3790	NYSE	WHG	Tue, Sep 26, 2017	64.00	64.13	63.57	63.91
3789	NYSE	WHG	Mon, Sep 25, 2017	63.25	64.00	62.92	63.68
3788	NYSE	WHG	Fri, Sep 22, 2017	61.70	63.70	61.70	63.39
3787	NYSE	WHG	Thu, Sep 21, 2017	62.56	62.82	61.52	62.12
3786	NYSE	WHG	Wed, Sep 20, 2017	61.82	62.56	61.60	62.39
3785	NYSE	WHG	Tue, Sep 19, 2017	61.93	62.23	61.37	61.55
3784	NYSE	WHG	Mon, Sep 18, 2017	60.07	62.31	60.07	61.73
3783	NYSE	WHG	Fri, Sep 15, 2017	60.45	61.54	60.01	60.67
3782	NYSE	WHG	Thu, Sep 14, 2017	59.41	61.00	59.41	60.48
3781	NYSE	WHG	Wed, Sep 13, 2017	59.47	60.81	59.43	60.71
3780	NYSE	WHG	Tue, Sep 12, 2017	59.89	60.37	59.70	59.82
3779	NYSE	WHG	Mon, Sep 11, 2017	59.16	59.90	59.16	59.50
3778	NYSE	WHG	Fri, Sep 8, 2017	58.67	59.36	58.11	59.26
3777	NYSE	WHG	Thu, Sep 7, 2017	58.80	59.19	57.88	58.75
3776	NYSE	WHG	Wed, Sep 6, 2017	59.90	59.99	59.00	58.80
3775	NYSE	WHG	Tue, Sep 5, 2017	60.40	60.40	59.33	59.57
3774	NYSE	WHG	Fri, Sep 1, 2017	61.25	61.39	59.71	60.26
3773	NYSE	WHG	Thu, Aug 31, 2017	59.70	61.40	59.50	61.13
3772	NYSE	WHG	Wed, Aug 30, 2017	59.69	60.72	59.22	59.69
3771	NYSE	WHG	Tue, Aug 29, 2017	59.44	60.29	58.68	59.56
3770	NYSE	WHG	Mon, Aug 28, 2017	60.99	61.43	59.31	59.81
3769	NYSE	WHG	Fri, Aug 25, 2017	59.60	60.47	59.60	60.04
3768	NYSE	WHG	Thu, Aug 24, 2017	59.73	60.61	59.49	60.09
3767	NYSE	WHG	Wed, Aug 23, 2017	59.45	60.00	58.97	59.38
3766	NYSE	WHG	Tue, Aug 22, 2017	59.53	60.35	59.28	59.81
3765	NYSE	WHG	Mon, Aug 21, 2017	58.18	59.54	58.18	59.42
3764	NYSE	WHG	Fri, Aug 18, 2017	58.10	59.60	58.02	58.31
3763	NYSE	WHG	Thu, Aug 17, 2017	59.53	59.53	57.91	58.63
3762	NYSE	WHG	Wed, Aug 16, 2017	59.41	60.40	58.47	58.97
3761	NYSE	WHG	Tue, Aug 15, 2017	59.22	59.85	59.11	59.25
3760	NYSE	WHG	Mon, Aug 14, 2017	59.81	60.14	59.39	59.50
3759	NYSE	WHG	Fri, Aug 11, 2017	59.06	59.64	58.40	59.47
3758	NYSE	WHG	Thu, Aug 10, 2017	58.31	59.43	57.63	59.01
3757	NYSE	WHG	Wed, Aug 9, 2017	59.09	59.83	58.71	59.06
3756	NYSE	WHG	Tue, Aug 8, 2017	59.45	60.46	59.24	59.30
3755	NYSE	WHG	Mon, Aug 7, 2017	60.13	60.45	59.23	59.36
3754	NYSE	WHG	Fri, Aug 4, 2017	58.25	60.39	58.09	60.12
3753	NYSE	WHG	Thu, Aug 3, 2017	58.66	58.91	57.64	58.20
3752	NYSE	WHG	Wed, Aug 2, 2017	60.80	60.80	58.06	58.63
3751	NYSE	WHG	Tue, Aug 1, 2017	59.17	60.67	58.88	60.15
3750	NYSE	WHG	Mon, Jul 31, 2017	60.00	60.00	57.87	58.95
3749	NYSE	WHG	Fri, Jul 28, 2017	59.13	60.37	58.28	59.97
3748	NYSE	WHG	Thu, Jul 27, 2017	58.59	59.49	57.63	59.28
3747	NYSE	WHG	Wed, Jul 26, 2017	58.90	59.25	58.41	58.59
3746	NYSE	WHG	Tue, Jul 25, 2017	58.26	59.35	58.13	58.70
3745	NYSE	WHG	Mon, Jul 24, 2017	57.79	58.75	57.30	58.41
3744	NYSE	WHG	Fri, Jul 21, 2017	58.26	58.92	58.01	58.05
3743	NYSE	WHG	Thu, Jul 20, 2017	58.28	59.11	57.25	58.46
3742	NYSE	WHG	Wed, Jul 19, 2017	58.26	59.19	57.56	58.13
3741	NYSE	WHG	Tue, Jul 18, 2017	58.40	60.14	58.16	58.36
3740	NYSE	WHG	Mon, Jul 17, 2017	58.35	59.45	57.76	58.97
3739	NYSE	WHG	Fri, Jul 14, 2017	57.51	59.50	57.51	58.38
3738	NYSE	WHG	Thu, Jul 13, 2017	57.55	58.00	56.87	57.88
3737	NYSE	WHG	Wed, Jul 12, 2017	57.50	57.74	57.28	57.56
3736	NYSE	WHG	Tue, Jul 11, 2017	56.79	57.88	56.79	57.20
3735	NYSE	WHG	Mon, Jul 10, 2017	57.18	57.18	56.56	56.80
3734	NYSE	WHG	Fri, Jul 7, 2017	57.37	57.72	56.75	57.44
3733	NYSE	WHG	Thu, Jul 6, 2017	56.70	57.68	56.30	56.66
3732	NYSE	WHG	Wed, Jul 5, 2017	56.83	57.28	56.36	56.75
3731	NYSE	WHG	Mon, Jul 3, 2017	56.95	57.23	56.52	56.84
3730	NYSE	WHG	Fri, Jun 30, 2017	57.69	57.72	56.66	56.69
3729	NYSE	WHG	Thu, Jun 29, 2017	57.73	57.90	56.82	57.62
3728	NYSE	WHG	Wed, Jun 28, 2017	57.74	57.74	56.74	57.16
3727	NYSE	WHG	Tue, Jun 27, 2017	56.78	58.14	56.78	57.35
3726	NYSE	WHG	Mon, Jun 26, 2017	57.50	57.82	56.16	56.84
3725	NYSE	WHG	Fri, Jun 23, 2017	57.07	58.00	56.51	57.06
3724	NYSE	WHG	Thu, Jun 22, 2017	56.96	57.89	56.66	57.26
3723	NYSE	WHG	Wed, Jun 21, 2017	57.44	57.84	56.40	56.96
3722	NYSE	WHG	Tue, Jun 20, 2017	57.35	57.90	57.10	57.10
3721	NYSE	WHG	Mon, Jun 19, 2017	57.97	58.04	57.22	57.74
3720	NYSE	WHG	Fri, Jun 16, 2017	56.75	57.79	55.97	56.98
3719	NYSE	WHG	Thu, Jun 15, 2017	57.60	58.50	57.03	58.38
3718	NYSE	WHG	Wed, Jun 14, 2017	58.27	58.78	56.37	57.69
3717	NYSE	WHG	Tue, Jun 13, 2017	58.27	59.80	57.90	58.27
3716	NYSE	WHG	Mon, Jun 12, 2017	56.93	58.10	56.81	58.10
3715	NYSE	WHG	Fri, Jun 9, 2017	55.43	57.80	55.43	56.84
3714	NYSE	WHG	Thu, Jun 8, 2017	54.44	55.99	54.44	55.35
3713	NYSE	WHG	Wed, Jun 7, 2017	54.35	54.75	54.07	54.21
3712	NYSE	WHG	Tue, Jun 6, 2017	54.73	55.75	54.41	54.35
3711	NYSE	WHG	Mon, Jun 5, 2017	54.88	55.95	54.88	55.07
3710	NYSE	WHG	Fri, Jun 2, 2017	55.16	56.69	54.95	55.20
3709	NYSE	WHG	Thu, Jun 1, 2017	54.96	56.07	54.82	55.37
3708	NYSE	WHG	Wed, May 31, 2017	54.34	54.92	53.49	54.58
3707	NYSE	WHG	Tue, May 30, 2017	55.15	55.32	53.00	54.15
3706	NYSE	WHG	Fri, May 26, 2017	55.55	55.79	55.30	55.52
3705	NYSE	WHG	Thu, May 25, 2017	54.39	56.30	53.80	55.79
3704	NYSE	WHG	Wed, May 24, 2017	54.44	54.94	54.06	54.57
3703	NYSE	WHG	Tue, May 23, 2017	53.89	54.77	53.70	54.43
3702	NYSE	WHG	Mon, May 22, 2017	53.64	53.89	53.38	53.84
3701	NYSE	WHG	Fri, May 19, 2017	53.67	53.89	52.79	53.23
3700	NYSE	WHG	Thu, May 18, 2017	53.56	54.05	53.28	53.57
3699	NYSE	WHG	Wed, May 17, 2017	53.85	54.09	52.66	53.50
3698	NYSE	WHG	Tue, May 16, 2017	54.11	54.70	54.11	54.42
3697	NYSE	WHG	Mon, May 15, 2017	53.00	55.22	52.98	54.80
3696	NYSE	WHG	Fri, May 12, 2017	53.43	53.79	52.15	52.83
3695	NYSE	WHG	Thu, May 11, 2017	53.44	53.92	53.15	53.72
3694	NYSE	WHG	Wed, May 10, 2017	54.00	54.80	53.99	54.18
3693	NYSE	WHG	Tue, May 9, 2017	55.68	56.00	54.73	54.86
3692	NYSE	WHG	Mon, May 8, 2017	54.91	55.64	54.64	55.54
3691	NYSE	WHG	Fri, May 5, 2017	56.29	56.29	54.41	54.60
3690	NYSE	WHG	Thu, May 4, 2017	55.12	55.88	55.12	55.44
3689	NYSE	WHG	Wed, May 3, 2017	55.28	56.34	54.85	56.16
3688	NYSE	WHG	Tue, May 2, 2017	54.73	55.94	53.67	55.61
3687	NYSE	WHG	Mon, May 1, 2017	55.63	55.63	54.50	55.13
3686	NYSE	WHG	Fri, Apr 28, 2017	56.16	56.71	55.09	55.80
3685	NYSE	WHG	Thu, Apr 27, 2017	57.25	58.78	56.18	56.42
3684	NYSE	WHG	Wed, Apr 26, 2017	56.31	58.10	56.31	57.25
3683	NYSE	WHG	Tue, Apr 25, 2017	56.80	57.27	56.44	56.60
3682	NYSE	WHG	Mon, Apr 24, 2017	55.50	56.69	55.20	56.35
3681	NYSE	WHG	Fri, Apr 21, 2017	54.90	54.90	53.89	54.46
3680	NYSE	WHG	Thu, Apr 20, 2017	54.90	55.23	54.36	55.09
3679	NYSE	WHG	Wed, Apr 19, 2017	54.79	55.70	53.80	54.23
3678	NYSE	WHG	Tue, Apr 18, 2017	53.19	55.41	52.90	55.27
3677	NYSE	WHG	Mon, Apr 17, 2017	52.27	53.69	52.27	53.68
3676	NYSE	WHG	Thu, Apr 13, 2017	52.79	53.15	52.09	52.11
3675	NYSE	WHG	Wed, Apr 12, 2017	54.32	54.32	52.67	52.89
3674	NYSE	WHG	Tue, Apr 11, 2017	53.98	54.69	53.64	54.41
3673	NYSE	WHG	Mon, Apr 10, 2017	54.20	54.42	53.60	53.96
3672	NYSE	WHG	Fri, Apr 7, 2017	53.76	54.75	53.07	54.17
3671	NYSE	WHG	Thu, Apr 6, 2017	52.25	54.37	51.99	53.87
3670	NYSE	WHG	Wed, Apr 5, 2017	53.20	53.76	51.88	51.99
3669	NYSE	WHG	Tue, Apr 4, 2017	53.55	54.13	51.98	52.74
3668	NYSE	WHG	Mon, Apr 3, 2017	53.28	54.17	53.21	54.11
3667	NYSE	WHG	Fri, Mar 31, 2017	52.24	53.78	51.97	53.41
3666	NYSE	WHG	Thu, Mar 30, 2017	52.21	52.51	51.54	52.24
3665	NYSE	WHG	Wed, Mar 29, 2017	52.11	52.25	51.46	51.60
3664	NYSE	WHG	Tue, Mar 28, 2017	52.00	52.94	51.95	52.20
3663	NYSE	WHG	Mon, Mar 27, 2017	51.69	52.35	51.41	52.22
3662	NYSE	WHG	Fri, Mar 24, 2017	52.26	52.97	52.26	52.30
3661	NYSE	WHG	Thu, Mar 23, 2017	52.50	53.24	52.03	52.50
3660	NYSE	WHG	Wed, Mar 22, 2017	53.29	53.29	51.98	52.10
3659	NYSE	WHG	Tue, Mar 21, 2017	54.00	55.13	53.00	53.29
3658	NYSE	WHG	Mon, Mar 20, 2017	55.68	55.68	53.57	53.87
3657	NYSE	WHG	Fri, Mar 17, 2017	57.16	57.16	55.61	55.69
3656	NYSE	WHG	Thu, Mar 16, 2017	56.27	57.11	55.26	57.00
3655	NYSE	WHG	Wed, Mar 15, 2017	55.55	56.64	54.05	55.92
3654	NYSE	WHG	Tue, Mar 14, 2017	54.70	56.00	54.70	54.96
3653	NYSE	WHG	Mon, Mar 13, 2017	55.24	55.55	54.70	55.43
3652	NYSE	WHG	Fri, Mar 10, 2017	55.30	55.30	54.71	54.77
3651	NYSE	WHG	Thu, Mar 9, 2017	54.50	55.76	54.50	54.81
3650	NYSE	WHG	Wed, Mar 8, 2017	55.27	55.76	54.22	54.47
3649	NYSE	WHG	Tue, Mar 7, 2017	55.95	56.00	55.04	55.01
3648	NYSE	WHG	Mon, Mar 6, 2017	56.74	56.78	55.56	56.04
3647	NYSE	WHG	Fri, Mar 3, 2017	57.83	58.60	56.77	56.86
3646	NYSE	WHG	Thu, Mar 2, 2017	59.20	59.20	56.53	57.48
3645	NYSE	WHG	Wed, Mar 1, 2017	57.81	59.23	57.20	59.11
3644	NYSE	WHG	Tue, Feb 28, 2017	60.48	60.48	56.56	56.86
3643	NYSE	WHG	Mon, Feb 27, 2017	62.13	62.13	60.30	60.78
3642	NYSE	WHG	Fri, Feb 24, 2017	61.01	62.50	61.01	62.11
3641	NYSE	WHG	Thu, Feb 23, 2017	61.48	61.73	60.40	61.63
3640	NYSE	WHG	Wed, Feb 22, 2017	59.80	61.48	59.46	61.26
3639	NYSE	WHG	Tue, Feb 21, 2017	59.75	60.43	58.89	59.84
3638	NYSE	WHG	Fri, Feb 17, 2017	61.36	61.36	58.98	59.71
3637	NYSE	WHG	Thu, Feb 16, 2017	60.73	61.39	60.19	61.19
3636	NYSE	WHG	Wed, Feb 15, 2017	59.65	60.88	59.58	60.64
3635	NYSE	WHG	Tue, Feb 14, 2017	60.71	61.11	59.29	59.74
3634	NYSE	WHG	Mon, Feb 13, 2017	60.36	61.07	59.80	61.05
3633	NYSE	WHG	Fri, Feb 10, 2017	60.12	60.12	58.52	59.78
3632	NYSE	WHG	Thu, Feb 9, 2017	55.73	59.66	55.03	59.29
3631	NYSE	WHG	Wed, Feb 8, 2017	54.85	55.00	53.75	54.41
3630	NYSE	WHG	Tue, Feb 7, 2017	55.16	55.22	54.62	55.00
3629	NYSE	WHG	Mon, Feb 6, 2017	54.64	55.59	54.64	54.88
3628	NYSE	WHG	Fri, Feb 3, 2017	54.64	55.79	54.51	55.00
3627	NYSE	WHG	Thu, Feb 2, 2017	54.27	55.00	54.20	54.21
3626	NYSE	WHG	Wed, Feb 1, 2017	56.56	56.59	54.42	54.83
3625	NYSE	WHG	Tue, Jan 31, 2017	56.40	56.63	55.53	55.92
3624	NYSE	WHG	Mon, Jan 30, 2017	57.50	57.55	56.21	56.36
3623	NYSE	WHG	Fri, Jan 27, 2017	58.83	58.83	56.75	57.43
3622	NYSE	WHG	Thu, Jan 26, 2017	59.28	59.28	58.07	58.54
3621	NYSE	WHG	Wed, Jan 25, 2017	59.41	59.53	58.50	59.26
3620	NYSE	WHG	Tue, Jan 24, 2017	57.85	58.85	57.27	58.59
3619	NYSE	WHG	Mon, Jan 23, 2017	58.34	58.34	56.94	57.35
3618	NYSE	WHG	Fri, Jan 20, 2017	58.05	59.08	58.05	58.15
3617	NYSE	WHG	Thu, Jan 19, 2017	59.70	59.70	56.85	57.81
3616	NYSE	WHG	Wed, Jan 18, 2017	59.96	59.96	58.36	59.49
3615	NYSE	WHG	Tue, Jan 17, 2017	58.86	59.61	58.55	58.94
3614	NYSE	WHG	Fri, Jan 13, 2017	58.71	60.27	58.71	59.09
3613	NYSE	WHG	Thu, Jan 12, 2017	59.47	59.47	58.21	58.57
3612	NYSE	WHG	Wed, Jan 11, 2017	60.01	60.57	58.94	59.97
3611	NYSE	WHG	Tue, Jan 10, 2017	60.09	60.09	59.70	59.72
3610	NYSE	WHG	Mon, Jan 9, 2017	60.19	60.51	59.62	59.62
3609	NYSE	WHG	Fri, Jan 6, 2017	60.99	60.99	59.93	60.49
3608	NYSE	WHG	Thu, Jan 5, 2017	60.42	61.21	59.70	61.11
3607	NYSE	WHG	Wed, Jan 4, 2017	60.86	61.05	60.39	61.00
3606	NYSE	WHG	Tue, Jan 3, 2017	60.50	61.13	59.79	61.00
3605	NYSE	WHG	Fri, Dec 30, 2016	60.38	60.38	59.15	59.99
3604	NYSE	WHG	Thu, Dec 29, 2016	60.54	60.88	59.85	60.00
3603	NYSE	WHG	Wed, Dec 28, 2016	61.18	61.65	60.43	60.48
3602	NYSE	WHG	Tue, Dec 27, 2016	60.71	61.53	60.51	61.05
3601	NYSE	WHG	Fri, Dec 23, 2016	60.11	61.16	60.11	60.71
3600	NYSE	WHG	Thu, Dec 22, 2016	60.51	61.49	60.11	60.73
3599	NYSE	WHG	Wed, Dec 21, 2016	62.25	62.25	60.76	61.00
3598	NYSE	WHG	Tue, Dec 20, 2016	62.21	62.38	61.87	62.19
3597	NYSE	WHG	Mon, Dec 19, 2016	61.61	62.17	60.95	61.53
3596	NYSE	WHG	Fri, Dec 16, 2016	62.00	62.25	61.55	62.00
3595	NYSE	WHG	Thu, Dec 15, 2016	62.47	62.47	61.79	62.05
3594	NYSE	WHG	Wed, Dec 14, 2016	61.65	62.38	61.42	61.90
3593	NYSE	WHG	Tue, Dec 13, 2016	62.54	62.65	61.63	61.77
3592	NYSE	WHG	Mon, Dec 12, 2016	63.48	63.48	61.76	62.46
3591	NYSE	WHG	Fri, Dec 9, 2016	63.88	63.99	63.06	63.31
3590	NYSE	WHG	Thu, Dec 8, 2016	62.85	63.99	62.07	63.60
3589	NYSE	WHG	Wed, Dec 7, 2016	61.70	62.91	61.65	62.25
3588	NYSE	WHG	Tue, Dec 6, 2016	61.70	62.42	61.50	61.67
3587	NYSE	WHG	Mon, Dec 5, 2016	61.40	62.00	60.83	61.74
3586	NYSE	WHG	Fri, Dec 2, 2016	59.73	61.78	59.73	61.08
3585	NYSE	WHG	Thu, Dec 1, 2016	59.57	61.20	59.30	60.23
3584	NYSE	WHG	Wed, Nov 30, 2016	60.72	60.72	59.00	59.38
3583	NYSE	WHG	Tue, Nov 29, 2016	60.55	60.96	60.01	60.02
3582	NYSE	WHG	Mon, Nov 28, 2016	60.61	61.88	60.03	60.40
3581	NYSE	WHG	Fri, Nov 25, 2016	60.00	61.40	59.60	61.30
3580	NYSE	WHG	Wed, Nov 23, 2016	61.50	61.50	60.27	61.07
3579	NYSE	WHG	Tue, Nov 22, 2016	61.42	62.14	59.80	61.95
3578	NYSE	WHG	Mon, Nov 21, 2016	60.72	61.93	60.44	61.51
3577	NYSE	WHG	Fri, Nov 18, 2016	60.36	61.00	59.25	60.98
3576	NYSE	WHG	Thu, Nov 17, 2016	59.34	60.75	58.68	60.25
3575	NYSE	WHG	Wed, Nov 16, 2016	58.65	59.60	56.90	59.42
3574	NYSE	WHG	Tue, Nov 15, 2016	58.43	59.63	56.77	59.26
3573	NYSE	WHG	Mon, Nov 14, 2016	58.58	59.37	58.01	58.95
3572	NYSE	WHG	Fri, Nov 11, 2016	56.40	58.95	55.64	58.41
3571	NYSE	WHG	Thu, Nov 10, 2016	56.00	57.37	55.50	56.63
3570	NYSE	WHG	Wed, Nov 9, 2016	51.83	56.05	51.61	55.97
3569	NYSE	WHG	Tue, Nov 8, 2016	51.37	52.00	51.37	51.94
3568	NYSE	WHG	Mon, Nov 7, 2016	51.38	51.59	50.54	51.43
3567	NYSE	WHG	Fri, Nov 4, 2016	50.53	51.95	50.48	50.63
3566	NYSE	WHG	Thu, Nov 3, 2016	50.72	50.77	50.44	50.47
3565	NYSE	WHG	Wed, Nov 2, 2016	51.11	51.20	50.16	50.32
3564	NYSE	WHG	Tue, Nov 1, 2016	51.58	51.58	50.29	51.00
3563	NYSE	WHG	Mon, Oct 31, 2016	50.84	52.21	50.68	51.55
3562	NYSE	WHG	Fri, Oct 28, 2016	50.67	50.77	50.38	50.73
3561	NYSE	WHG	Thu, Oct 27, 2016	51.00	51.00	50.53	50.55
3560	NYSE	WHG	Wed, Oct 26, 2016	49.96	50.45	49.96	50.26
3559	NYSE	WHG	Tue, Oct 25, 2016	50.30	50.68	50.12	50.39
3558	NYSE	WHG	Mon, Oct 24, 2016	50.59	50.59	50.14	50.56
3557	NYSE	WHG	Fri, Oct 21, 2016	50.30	50.51	50.10	50.26
3556	NYSE	WHG	Thu, Oct 20, 2016	51.00	51.00	50.60	50.95
3555	NYSE	WHG	Wed, Oct 19, 2016	51.08	51.77	50.93	50.99
3554	NYSE	WHG	Tue, Oct 18, 2016	50.63	51.37	50.18	51.11
3553	NYSE	WHG	Mon, Oct 17, 2016	50.77	51.05	49.90	49.99
3552	NYSE	WHG	Fri, Oct 14, 2016	51.50	51.90	50.70	50.71
3551	NYSE	WHG	Thu, Oct 13, 2016	51.32	51.48	50.88	51.11
3550	NYSE	WHG	Wed, Oct 12, 2016	51.19	51.95	51.14	51.42
3549	NYSE	WHG	Tue, Oct 11, 2016	51.45	51.84	51.20	51.29
3548	NYSE	WHG	Mon, Oct 10, 2016	50.83	51.96	50.83	51.17
3547	NYSE	WHG	Fri, Oct 7, 2016	51.56	51.74	50.39	50.45
3546	NYSE	WHG	Thu, Oct 6, 2016	52.20	52.68	51.58	51.58
3545	NYSE	WHG	Wed, Oct 5, 2016	51.88	53.05	51.60	52.34
3544	NYSE	WHG	Tue, Oct 4, 2016	51.96	52.47	51.66	51.79
3543	NYSE	WHG	Mon, Oct 3, 2016	52.97	52.97	51.61	51.87
3542	NYSE	WHG	Fri, Sep 30, 2016	51.90	53.58	51.84	53.11
3541	NYSE	WHG	Thu, Sep 29, 2016	53.49	53.49	51.45	51.61
3540	NYSE	WHG	Wed, Sep 28, 2016	51.82	53.50	51.82	53.31
3539	NYSE	WHG	Tue, Sep 27, 2016	51.60	52.51	51.60	52.33
3538	NYSE	WHG	Mon, Sep 26, 2016	50.81	51.80	50.81	50.94
3537	NYSE	WHG	Fri, Sep 23, 2016	53.00	53.00	51.60	51.60
3536	NYSE	WHG	Thu, Sep 22, 2016	51.90	52.96	51.82	52.74
3535	NYSE	WHG	Wed, Sep 21, 2016	50.57	51.75	50.57	51.61
3534	NYSE	WHG	Tue, Sep 20, 2016	50.64	51.53	49.84	50.35
3533	NYSE	WHG	Mon, Sep 19, 2016	50.93	51.62	50.04	50.46
3532	NYSE	WHG	Fri, Sep 16, 2016	51.06	51.06	50.80	50.93
3531	NYSE	WHG	Thu, Sep 15, 2016	50.07	51.12	50.07	50.98
3530	NYSE	WHG	Wed, Sep 14, 2016	50.00	50.76	49.99	50.43
3529	NYSE	WHG	Tue, Sep 13, 2016	50.86	51.20	50.22	50.56
3528	NYSE	WHG	Mon, Sep 12, 2016	50.50	51.04	50.10	51.00
3527	NYSE	WHG	Fri, Sep 9, 2016	50.49	51.20	50.23	50.57
3526	NYSE	WHG	Thu, Sep 8, 2016	50.51	51.03	50.50	50.76
3525	NYSE	WHG	Wed, Sep 7, 2016	49.45	50.99	49.01	50.80
3524	NYSE	WHG	Tue, Sep 6, 2016	50.33	50.50	49.94	49.37
3523	NYSE	WHG	Fri, Sep 2, 2016	50.62	50.62	50.07	50.53
3522	NYSE	WHG	Thu, Sep 1, 2016	50.60	50.60	49.74	50.12
3521	NYSE	WHG	Wed, Aug 31, 2016	50.10	50.25	49.61	50.05
3520	NYSE	WHG	Tue, Aug 30, 2016	50.06	50.58	49.99	50.33
3519	NYSE	WHG	Mon, Aug 29, 2016	49.94	50.90	49.59	49.66
3518	NYSE	WHG	Fri, Aug 26, 2016	49.75	49.97	49.45	49.85
3517	NYSE	WHG	Thu, Aug 25, 2016	49.73	49.85	49.55	49.66
3516	NYSE	WHG	Wed, Aug 24, 2016	50.24	50.24	49.60	49.78
3515	NYSE	WHG	Tue, Aug 23, 2016	50.09	50.58	49.77	49.92
3514	NYSE	WHG	Mon, Aug 22, 2016	50.30	51.47	50.00	50.10
3513	NYSE	WHG	Fri, Aug 19, 2016	50.16	50.67	50.01	50.62
3512	NYSE	WHG	Thu, Aug 18, 2016	50.55	50.79	50.04	50.41
3511	NYSE	WHG	Wed, Aug 17, 2016	51.42	51.42	50.05	50.15
3510	NYSE	WHG	Tue, Aug 16, 2016	51.62	51.69	51.02	51.53
3509	NYSE	WHG	Mon, Aug 15, 2016	51.52	51.74	51.12	51.23
3508	NYSE	WHG	Fri, Aug 12, 2016	51.67	52.38	51.52	51.72
3507	NYSE	WHG	Thu, Aug 11, 2016	51.46	52.88	51.46	51.90
3506	NYSE	WHG	Wed, Aug 10, 2016	52.46	52.46	51.26	51.44
3505	NYSE	WHG	Tue, Aug 9, 2016	52.50	52.87	52.09	52.24
3504	NYSE	WHG	Mon, Aug 8, 2016	53.00	53.25	52.72	52.99
3503	NYSE	WHG	Fri, Aug 5, 2016	53.33	53.33	52.58	52.81
3502	NYSE	WHG	Thu, Aug 4, 2016	53.79	53.79	52.25	52.44
3501	NYSE	WHG	Wed, Aug 3, 2016	52.62	52.84	51.70	52.07
3500	NYSE	WHG	Tue, Aug 2, 2016	53.07	53.11	52.26	52.50
3499	NYSE	WHG	Mon, Aug 1, 2016	53.69	54.14	52.77	52.93
3498	NYSE	WHG	Fri, Jul 29, 2016	54.88	55.76	53.62	53.62
3497	NYSE	WHG	Thu, Jul 28, 2016	57.00	57.00	54.50	54.88
3496	NYSE	WHG	Wed, Jul 27, 2016	55.08	55.53	54.52	55.52
3495	NYSE	WHG	Tue, Jul 26, 2016	55.36	55.66	54.75	55.24
3494	NYSE	WHG	Mon, Jul 25, 2016	55.83	57.00	55.58	55.68
3493	NYSE	WHG	Fri, Jul 22, 2016	55.24	55.63	55.11	55.58
3492	NYSE	WHG	Thu, Jul 21, 2016	55.19	55.60	54.68	55.27
3491	NYSE	WHG	Wed, Jul 20, 2016	54.66	55.75	54.66	55.32
3490	NYSE	WHG	Tue, Jul 19, 2016	55.17	56.45	54.59	54.83
3489	NYSE	WHG	Mon, Jul 18, 2016	55.30	55.70	55.00	55.18
3488	NYSE	WHG	Fri, Jul 15, 2016	57.00	57.00	54.94	55.36
3487	NYSE	WHG	Thu, Jul 14, 2016	57.50	57.50	56.44	56.55
3486	NYSE	WHG	Wed, Jul 13, 2016	57.04	57.10	56.30	56.88
3485	NYSE	WHG	Tue, Jul 12, 2016	56.13	57.51	56.00	56.80
3484	NYSE	WHG	Mon, Jul 11, 2016	55.50	56.25	55.22	55.79
3483	NYSE	WHG	Fri, Jul 8, 2016	54.70	55.80	54.63	55.39
3482	NYSE	WHG	Thu, Jul 7, 2016	53.25	54.00	53.23	53.99
3481	NYSE	WHG	Wed, Jul 6, 2016	51.76	53.55	51.76	53.11
3480	NYSE	WHG	Tue, Jul 5, 2016	51.79	52.40	50.48	52.26
3479	NYSE	WHG	Fri, Jul 1, 2016	51.94	52.88	51.85	52.16
3478	NYSE	WHG	Thu, Jun 30, 2016	51.49	51.92	51.31	51.80
3477	NYSE	WHG	Wed, Jun 29, 2016	51.58	52.48	50.32	51.61
3476	NYSE	WHG	Tue, Jun 28, 2016	50.50	51.60	50.01	50.80
3475	NYSE	WHG	Mon, Jun 27, 2016	52.37	52.37	49.56	50.00
3474	NYSE	WHG	Fri, Jun 24, 2016	50.50	53.99	50.50	52.87
3473	NYSE	WHG	Thu, Jun 23, 2016	55.93	56.35	55.50	55.63
3472	NYSE	WHG	Wed, Jun 22, 2016	56.35	56.35	55.03	55.33
3471	NYSE	WHG	Tue, Jun 21, 2016	55.88	56.36	55.01	55.85
3470	NYSE	WHG	Mon, Jun 20, 2016	56.39	56.42	55.76	55.84
3469	NYSE	WHG	Fri, Jun 17, 2016	56.37	56.40	54.75	55.38
3468	NYSE	WHG	Thu, Jun 16, 2016	55.32	56.47	54.69	56.29
3467	NYSE	WHG	Wed, Jun 15, 2016	56.15	56.23	55.97	55.99
3466	NYSE	WHG	Tue, Jun 14, 2016	56.29	56.80	55.21	55.31
3465	NYSE	WHG	Mon, Jun 13, 2016	57.00	57.19	56.25	56.42
3464	NYSE	WHG	Fri, Jun 10, 2016	56.51	57.49	56.51	56.76
3463	NYSE	WHG	Thu, Jun 9, 2016	57.86	57.86	56.57	57.25
3462	NYSE	WHG	Wed, Jun 8, 2016	57.13	57.71	57.13	57.69
3461	NYSE	WHG	Tue, Jun 7, 2016	56.51	57.52	56.23	56.92
3460	NYSE	WHG	Mon, Jun 6, 2016	56.61	57.17	55.77	57.16
3459	NYSE	WHG	Fri, Jun 3, 2016	56.96	57.10	55.80	56.96
3458	NYSE	WHG	Thu, Jun 2, 2016	56.66	57.42	56.40	57.20
3457	NYSE	WHG	Wed, Jun 1, 2016	56.73	57.50	56.01	57.08
3456	NYSE	WHG	Tue, May 31, 2016	56.86	57.64	56.45	57.32
3455	NYSE	WHG	Fri, May 27, 2016	56.24	57.30	56.15	56.90
3454	NYSE	WHG	Thu, May 26, 2016	56.85	57.48	56.37	56.58
3453	NYSE	WHG	Wed, May 25, 2016	56.27	57.69	56.27	57.31
3452	NYSE	WHG	Tue, May 24, 2016	55.33	56.94	55.26	56.60
3451	NYSE	WHG	Mon, May 23, 2016	55.56	56.00	55.17	55.58
3450	NYSE	WHG	Fri, May 20, 2016	56.27	56.65	54.82	55.87
3449	NYSE	WHG	Thu, May 19, 2016	56.37	56.37	54.93	56.01
3448	NYSE	WHG	Wed, May 18, 2016	56.24	56.92	56.24	56.56
3447	NYSE	WHG	Tue, May 17, 2016	57.00	57.00	56.15	56.25
3446	NYSE	WHG	Mon, May 16, 2016	57.05	57.35	56.40	57.19
3445	NYSE	WHG	Fri, May 13, 2016	56.42	56.97	55.99	56.04
3444	NYSE	WHG	Thu, May 12, 2016	57.05	57.59	56.22	56.32
3443	NYSE	WHG	Wed, May 11, 2016	57.57	58.44	57.57	57.68
3442	NYSE	WHG	Tue, May 10, 2016	56.68	58.03	56.68	57.90
3441	NYSE	WHG	Mon, May 9, 2016	57.32	57.50	56.61	57.45
3440	NYSE	WHG	Fri, May 6, 2016	57.83	58.75	57.06	57.53
3439	NYSE	WHG	Thu, May 5, 2016	58.21	58.21	57.18	57.88
3438	NYSE	WHG	Wed, May 4, 2016	58.43	58.95	57.35	57.80
3437	NYSE	WHG	Tue, May 3, 2016	57.54	58.88	57.41	58.41
3436	NYSE	WHG	Mon, May 2, 2016	57.78	59.48	57.08	59.21
3435	NYSE	WHG	Fri, Apr 29, 2016	58.30	58.30	56.56	57.55
3434	NYSE	WHG	Thu, Apr 28, 2016	59.50	59.52	57.85	58.29
3433	NYSE	WHG	Wed, Apr 27, 2016	60.75	60.95	59.99	60.50
3432	NYSE	WHG	Tue, Apr 26, 2016	59.79	60.84	59.75	60.73
3431	NYSE	WHG	Mon, Apr 25, 2016	60.09	60.53	59.48	59.95
3430	NYSE	WHG	Fri, Apr 22, 2016	59.99	60.69	59.19	60.61
3429	NYSE	WHG	Thu, Apr 21, 2016	60.70	60.70	59.50	60.10
3428	NYSE	WHG	Wed, Apr 20, 2016	60.10	60.94	60.03	60.64
3427	NYSE	WHG	Tue, Apr 19, 2016	59.96	60.40	59.58	60.36
3426	NYSE	WHG	Mon, Apr 18, 2016	59.11	59.99	59.11	59.98
3425	NYSE	WHG	Fri, Apr 15, 2016	59.51	59.76	58.90	59.14
3424	NYSE	WHG	Thu, Apr 14, 2016	59.42	59.84	58.65	59.76
3423	NYSE	WHG	Wed, Apr 13, 2016	58.06	60.00	58.06	59.84
3422	NYSE	WHG	Tue, Apr 12, 2016	57.64	57.83	56.38	57.72
3421	NYSE	WHG	Mon, Apr 11, 2016	57.34	58.07	56.95	57.15
3420	NYSE	WHG	Fri, Apr 8, 2016	57.10	57.85	56.57	57.19
3419	NYSE	WHG	Thu, Apr 7, 2016	56.74	57.40	56.00	56.38
3418	NYSE	WHG	Wed, Apr 6, 2016	57.36	57.50	56.56	57.30
3417	NYSE	WHG	Tue, Apr 5, 2016	58.53	58.53	58.53	57.27
3416	NYSE	WHG	Mon, Apr 4, 2016	58.22	59.65	57.96	58.53
3415	NYSE	WHG	Fri, Apr 1, 2016	58.16	58.71	56.83	58.33
3414	NYSE	WHG	Thu, Mar 31, 2016	58.71	58.79	58.20	58.65
3413	NYSE	WHG	Wed, Mar 30, 2016	58.84	59.09	58.20	58.78
3412	NYSE	WHG	Tue, Mar 29, 2016	56.90	58.99	56.90	58.86
3411	NYSE	WHG	Mon, Mar 28, 2016	56.70	57.80	55.73	57.46
3410	NYSE	WHG	Thu, Mar 24, 2016	56.80	57.30	55.90	56.71
3409	NYSE	WHG	Wed, Mar 23, 2016	58.25	58.63	56.53	56.72
3408	NYSE	WHG	Tue, Mar 22, 2016	58.25	58.96	57.94	58.58
3407	NYSE	WHG	Mon, Mar 21, 2016	58.80	59.03	58.28	58.73
3406	NYSE	WHG	Fri, Mar 18, 2016	58.80	59.82	57.85	59.03
3405	NYSE	WHG	Thu, Mar 17, 2016	56.54	59.03	56.54	58.20
3404	NYSE	WHG	Wed, Mar 16, 2016	57.46	58.01	55.96	56.69
3403	NYSE	WHG	Tue, Mar 15, 2016	56.78	56.78	56.78	57.36
3402	NYSE	WHG	Mon, Mar 14, 2016	58.17	59.98	56.62	56.78
3401	NYSE	WHG	Fri, Mar 11, 2016	55.92	55.92	55.92	58.53
3400	NYSE	WHG	Thu, Mar 10, 2016	57.08	57.08	55.90	55.92
3399	NYSE	WHG	Wed, Mar 9, 2016	56.15	56.15	56.15	56.92
3398	NYSE	WHG	Tue, Mar 8, 2016	55.90	56.76	55.39	56.15
3397	NYSE	WHG	Mon, Mar 7, 2016	54.42	56.90	54.08	56.68
3396	NYSE	WHG	Fri, Mar 4, 2016	54.04	54.04	54.04	54.74
3395	NYSE	WHG	Thu, Mar 3, 2016	52.88	52.88	52.88	54.04
3394	NYSE	WHG	Wed, Mar 2, 2016	50.90	53.00	50.90	52.88
3393	NYSE	WHG	Tue, Mar 1, 2016	49.85	50.99	49.85	50.67
3392	NYSE	WHG	Mon, Feb 29, 2016	48.73	50.46	48.73	49.59
3391	NYSE	WHG	Fri, Feb 26, 2016	49.22	49.22	48.71	49.51
3390	NYSE	WHG	Thu, Feb 25, 2016	48.50	49.52	48.21	49.47
3389	NYSE	WHG	Wed, Feb 24, 2016	47.24	48.65	47.24	48.49
3388	NYSE	WHG	Tue, Feb 23, 2016	48.98	48.99	47.25	47.52
3387	NYSE	WHG	Mon, Feb 22, 2016	50.00	50.29	48.43	48.70
3386	NYSE	WHG	Fri, Feb 19, 2016	48.26	50.68	48.26	49.54
3385	NYSE	WHG	Thu, Feb 18, 2016	48.66	49.35	47.90	48.38
3384	NYSE	WHG	Wed, Feb 17, 2016	47.70	49.19	47.70	48.35
3383	NYSE	WHG	Tue, Feb 16, 2016	46.41	48.67	46.41	47.46
3382	NYSE	WHG	Fri, Feb 12, 2016	45.07	46.36	45.07	46.14
3381	NYSE	WHG	Thu, Feb 11, 2016	43.10	44.60	42.98	44.50
3380	NYSE	WHG	Wed, Feb 10, 2016	43.83	44.81	43.39	43.92
3379	NYSE	WHG	Tue, Feb 9, 2016	43.85	45.00	43.27	44.41
3378	NYSE	WHG	Mon, Feb 8, 2016	42.02	45.19	41.40	44.43
3377	NYSE	WHG	Fri, Feb 5, 2016	44.58	44.58	42.20	42.20
3376	NYSE	WHG	Thu, Feb 4, 2016	45.50	46.61	44.18	44.51
3375	NYSE	WHG	Wed, Feb 3, 2016	46.20	46.55	45.01	45.42
3374	NYSE	WHG	Tue, Feb 2, 2016	46.24	46.28	45.41	45.71
3373	NYSE	WHG	Mon, Feb 1, 2016	46.95	48.25	46.43	46.98
3372	NYSE	WHG	Fri, Jan 29, 2016	45.01	47.63	45.01	47.40
3371	NYSE	WHG	Thu, Jan 28, 2016	45.55	45.55	44.75	45.21
3370	NYSE	WHG	Wed, Jan 27, 2016	46.11	46.26	44.91	45.18
3369	NYSE	WHG	Tue, Jan 26, 2016	44.67	46.66	43.90	46.18
3368	NYSE	WHG	Mon, Jan 25, 2016	45.89	45.89	44.25	44.26
3367	NYSE	WHG	Fri, Jan 22, 2016	45.90	46.28	45.04	45.81
3366	NYSE	WHG	Thu, Jan 21, 2016	45.20	46.16	45.01	45.44
3365	NYSE	WHG	Wed, Jan 20, 2016	45.05	45.69	43.26	45.30
3364	NYSE	WHG	Tue, Jan 19, 2016	46.10	46.16	44.64	45.21
3363	NYSE	WHG	Fri, Jan 15, 2016	44.11	45.52	43.92	45.27
3362	NYSE	WHG	Thu, Jan 14, 2016	44.67	45.46	43.36	45.06
3361	NYSE	WHG	Wed, Jan 13, 2016	47.45	47.53	44.51	44.56
3360	NYSE	WHG	Tue, Jan 12, 2016	47.16	48.21	47.15	47.66
3359	NYSE	WHG	Mon, Jan 11, 2016	48.90	49.00	47.70	48.62
3358	NYSE	WHG	Fri, Jan 8, 2016	49.88	50.56	48.80	48.89
3357	NYSE	WHG	Thu, Jan 7, 2016	50.00	50.57	49.45	49.52
3356	NYSE	WHG	Wed, Jan 6, 2016	50.00	50.92	49.86	50.90
3355	NYSE	WHG	Tue, Jan 5, 2016	50.88	51.04	49.85	50.37
3354	NYSE	WHG	Mon, Jan 4, 2016	51.30	51.30	49.69	50.38
3353	NYSE	WHG	Thu, Dec 31, 2015	53.02	53.28	52.00	52.09
3352	NYSE	WHG	Wed, Dec 30, 2015	53.23	53.40	52.54	53.02
3351	NYSE	WHG	Tue, Dec 29, 2015	53.83	54.32	52.79	53.21
3350	NYSE	WHG	Mon, Dec 28, 2015	54.13	54.13	52.34	53.36
3349	NYSE	WHG	Thu, Dec 24, 2015	54.40	54.69	53.11	54.62
3348	NYSE	WHG	Wed, Dec 23, 2015	53.00	53.50	52.78	53.07
3347	NYSE	WHG	Tue, Dec 22, 2015	52.63	53.00	52.40	52.86
3346	NYSE	WHG	Mon, Dec 21, 2015	52.47	52.69	51.94	52.47
3345	NYSE	WHG	Fri, Dec 18, 2015	52.85	53.48	51.85	51.85
3344	NYSE	WHG	Thu, Dec 17, 2015	53.69	54.04	52.53	53.23
3343	NYSE	WHG	Wed, Dec 16, 2015	52.10	53.92	51.53	53.70
3342	NYSE	WHG	Tue, Dec 15, 2015	51.99	52.47	51.64	52.11
3341	NYSE	WHG	Mon, Dec 14, 2015	51.90	52.63	51.49	51.88
3340	NYSE	WHG	Fri, Dec 11, 2015	52.71	53.59	51.74	51.76
3339	NYSE	WHG	Thu, Dec 10, 2015	54.69	55.21	54.03	54.12
3338	NYSE	WHG	Wed, Dec 9, 2015	55.67	56.05	54.62	54.79
3337	NYSE	WHG	Tue, Dec 8, 2015	55.36	56.07	55.36	55.76
3336	NYSE	WHG	Mon, Dec 7, 2015	55.99	56.15	55.69	55.86
3335	NYSE	WHG	Fri, Dec 4, 2015	55.97	56.32	55.30	55.93
3334	NYSE	WHG	Thu, Dec 3, 2015	57.15	57.45	55.10	55.53
3333	NYSE	WHG	Wed, Dec 2, 2015	56.26	57.00	56.26	56.82
3332	NYSE	WHG	Tue, Dec 1, 2015	58.15	58.15	56.05	56.75
3331	NYSE	WHG	Mon, Nov 30, 2015	58.68	58.68	56.95	58.35
3330	NYSE	WHG	Fri, Nov 27, 2015	57.64	58.90	57.64	58.35
3329	NYSE	WHG	Wed, Nov 25, 2015	56.26	58.00	55.72	57.75
3328	NYSE	WHG	Tue, Nov 24, 2015	55.50	56.55	55.50	56.38
3327	NYSE	WHG	Mon, Nov 23, 2015	56.97	57.26	55.62	56.01
3326	NYSE	WHG	Fri, Nov 20, 2015	56.35	57.38	56.25	56.46
3325	NYSE	WHG	Thu, Nov 19, 2015	57.59	57.65	55.54	55.81
3324	NYSE	WHG	Wed, Nov 18, 2015	56.37	57.58	56.17	57.48
3323	NYSE	WHG	Tue, Nov 17, 2015	55.95	57.38	55.51	56.20
3322	NYSE	WHG	Mon, Nov 16, 2015	56.69	57.06	55.68	56.85
3321	NYSE	WHG	Fri, Nov 13, 2015	56.37	57.30	55.36	56.15
3320	NYSE	WHG	Thu, Nov 12, 2015	57.05	57.50	56.70	56.70
3319	NYSE	WHG	Wed, Nov 11, 2015	57.75	57.97	57.02	57.54
3318	NYSE	WHG	Tue, Nov 10, 2015	57.81	58.15	56.36	58.06
3317	NYSE	WHG	Mon, Nov 9, 2015	59.25	59.29	57.40	57.98
3316	NYSE	WHG	Fri, Nov 6, 2015	57.94	59.87	57.60	59.26
3315	NYSE	WHG	Thu, Nov 5, 2015	58.54	59.20	57.39	57.91
3314	NYSE	WHG	Wed, Nov 4, 2015	59.25	59.50	58.32	58.54
3313	NYSE	WHG	Tue, Nov 3, 2015	58.36	59.78	58.35	59.33
3312	NYSE	WHG	Mon, Nov 2, 2015	58.37	59.37	58.03	58.68
3311	NYSE	WHG	Fri, Oct 30, 2015	59.49	59.49	57.34	58.10
3310	NYSE	WHG	Thu, Oct 29, 2015	59.99	59.99	57.82	59.23
3309	NYSE	WHG	Wed, Oct 28, 2015	57.88	60.32	56.69	59.75
3308	NYSE	WHG	Tue, Oct 27, 2015	58.78	59.72	56.77	57.61
3307	NYSE	WHG	Mon, Oct 26, 2015	61.24	61.31	58.14	59.09
3306	NYSE	WHG	Fri, Oct 23, 2015	60.37	61.37	57.81	61.10
3305	NYSE	WHG	Thu, Oct 22, 2015	58.55	61.00	58.55	60.24
3304	NYSE	WHG	Wed, Oct 21, 2015	59.20	59.99	57.55	58.21
3303	NYSE	WHG	Tue, Oct 20, 2015	60.11	60.40	58.71	59.35
3302	NYSE	WHG	Mon, Oct 19, 2015	57.86	60.77	56.64	60.01
3301	NYSE	WHG	Fri, Oct 16, 2015	57.62	58.29	56.03	57.58
3300	NYSE	WHG	Thu, Oct 15, 2015	55.80	57.97	55.75	57.79
3299	NYSE	WHG	Wed, Oct 14, 2015	56.80	56.80	55.21	55.70
3298	NYSE	WHG	Tue, Oct 13, 2015	57.09	58.14	55.88	56.39
3297	NYSE	WHG	Mon, Oct 12, 2015	56.86	57.84	55.53	57.40
3296	NYSE	WHG	Fri, Oct 9, 2015	56.02	57.00	55.14	56.98
3295	NYSE	WHG	Thu, Oct 8, 2015	55.73	56.55	55.40	55.69
3294	NYSE	WHG	Wed, Oct 7, 2015	55.68	56.56	55.17	56.22
3293	NYSE	WHG	Tue, Oct 6, 2015	56.24	56.75	55.30	55.75
3292	NYSE	WHG	Mon, Oct 5, 2015	55.15	57.55	54.71	56.65
3291	NYSE	WHG	Fri, Oct 2, 2015	54.57	55.10	53.20	54.65
3290	NYSE	WHG	Thu, Oct 1, 2015	54.29	56.24	53.58	55.07
3289	NYSE	WHG	Wed, Sep 30, 2015	53.62	54.35	51.80	54.35
3288	NYSE	WHG	Tue, Sep 29, 2015	52.46	53.78	51.64	53.19
3287	NYSE	WHG	Mon, Sep 28, 2015	53.36	53.36	51.01	52.04
3286	NYSE	WHG	Fri, Sep 25, 2015	54.50	55.70	53.35	53.36
3285	NYSE	WHG	Thu, Sep 24, 2015	54.98	55.45	53.37	53.62
3284	NYSE	WHG	Wed, Sep 23, 2015	55.15	56.05	54.77	55.03
3283	NYSE	WHG	Tue, Sep 22, 2015	55.47	55.95	54.73	55.16
3282	NYSE	WHG	Mon, Sep 21, 2015	56.68	56.85	55.16	55.76
3281	NYSE	WHG	Fri, Sep 18, 2015	55.00	56.41	54.37	56.41
3280	NYSE	WHG	Thu, Sep 17, 2015	54.50	56.06	53.82	56.05
3279	NYSE	WHG	Wed, Sep 16, 2015	54.41	54.98	53.77	54.69
3278	NYSE	WHG	Tue, Sep 15, 2015	54.52	54.74	52.99	54.72
3277	NYSE	WHG	Mon, Sep 14, 2015	53.82	54.53	52.71	53.37
3276	NYSE	WHG	Fri, Sep 11, 2015	52.25	53.64	51.00	53.56
3275	NYSE	WHG	Thu, Sep 10, 2015	50.00	52.42	50.00	52.36
3274	NYSE	WHG	Wed, Sep 9, 2015	51.63	51.63	50.01	50.37
3273	NYSE	WHG	Tue, Sep 8, 2015	52.24	53.52	51.30	51.65
3272	NYSE	WHG	Fri, Sep 4, 2015	53.05	53.05	51.45	51.52
3271	NYSE	WHG	Thu, Sep 3, 2015	54.31	54.81	53.49	53.80
3270	NYSE	WHG	Wed, Sep 2, 2015	54.32	55.70	53.24	54.33
3269	NYSE	WHG	Tue, Sep 1, 2015	54.09	54.68	52.50	53.47
3268	NYSE	WHG	Mon, Aug 31, 2015	55.70	56.15	54.27	55.51
3267	NYSE	WHG	Fri, Aug 28, 2015	56.15	56.56	54.93	55.38
3266	NYSE	WHG	Thu, Aug 27, 2015	57.21	57.21	55.56	56.44
3265	NYSE	WHG	Wed, Aug 26, 2015	53.62	57.17	53.51	56.27
3264	NYSE	WHG	Tue, Aug 25, 2015	52.52	52.97	51.04	52.42
3263	NYSE	WHG	Mon, Aug 24, 2015	48.30	52.98	48.30	51.42
3262	NYSE	WHG	Fri, Aug 21, 2015	51.50	54.64	51.28	51.96
3261	NYSE	WHG	Thu, Aug 20, 2015	57.40	57.91	56.40	56.47
3260	NYSE	WHG	Wed, Aug 19, 2015	58.61	59.00	57.87	57.94
3259	NYSE	WHG	Tue, Aug 18, 2015	59.68	59.70	58.80	59.01
3258	NYSE	WHG	Mon, Aug 17, 2015	58.90	59.66	58.90	59.66
3257	NYSE	WHG	Fri, Aug 14, 2015	59.29	59.50	58.84	59.26
3256	NYSE	WHG	Thu, Aug 13, 2015	59.11	59.26	59.00	59.00
3255	NYSE	WHG	Wed, Aug 12, 2015	58.79	59.84	58.79	59.25
3254	NYSE	WHG	Tue, Aug 11, 2015	59.64	59.64	59.00	59.26
3253	NYSE	WHG	Mon, Aug 10, 2015	60.02	60.03	59.00	59.67
3252	NYSE	WHG	Fri, Aug 7, 2015	59.17	59.92	59.02	59.55
3251	NYSE	WHG	Thu, Aug 6, 2015	59.65	60.08	59.00	59.52
3250	NYSE	WHG	Wed, Aug 5, 2015	59.10	60.70	58.07	59.40
3249	NYSE	WHG	Tue, Aug 4, 2015	58.84	60.48	58.00	59.21
3248	NYSE	WHG	Mon, Aug 3, 2015	59.76	60.58	58.38	59.00
3247	NYSE	WHG	Fri, Jul 31, 2015	59.45	60.40	58.48	60.08
3246	NYSE	WHG	Thu, Jul 30, 2015	57.02	59.36	57.02	59.00
3245	NYSE	WHG	Wed, Jul 29, 2015	58.60	59.60	56.80	57.47
3244	NYSE	WHG	Tue, Jul 28, 2015	58.33	59.21	58.00	58.99
3243	NYSE	WHG	Mon, Jul 27, 2015	57.58	58.40	56.99	57.66
3242	NYSE	WHG	Fri, Jul 24, 2015	60.00	60.02	57.85	58.03
3241	NYSE	WHG	Thu, Jul 23, 2015	60.30	61.50	60.00	60.01
3240	NYSE	WHG	Wed, Jul 22, 2015	60.96	61.29	59.69	60.75
3239	NYSE	WHG	Tue, Jul 21, 2015	60.37	61.55	60.37	60.90
3238	NYSE	WHG	Mon, Jul 20, 2015	61.28	61.69	60.31	60.34
3237	NYSE	WHG	Fri, Jul 17, 2015	61.76	61.76	60.09	61.15
3236	NYSE	WHG	Thu, Jul 16, 2015	63.18	63.24	61.41	61.94
3235	NYSE	WHG	Wed, Jul 15, 2015	62.30	62.83	61.51	62.30
3234	NYSE	WHG	Tue, Jul 14, 2015	61.49	62.30	61.49	61.97
3233	NYSE	WHG	Mon, Jul 13, 2015	60.12	61.50	60.11	61.36
3232	NYSE	WHG	Fri, Jul 10, 2015	59.45	61.00	59.45	60.35
3231	NYSE	WHG	Thu, Jul 9, 2015	60.09	60.14	59.01	59.03
3230	NYSE	WHG	Wed, Jul 8, 2015	59.17	61.15	59.17	59.62
3229	NYSE	WHG	Tue, Jul 7, 2015	59.47	60.70	59.00	60.08
3228	NYSE	WHG	Mon, Jul 6, 2015	59.94	60.16	59.26	59.26
3227	NYSE	WHG	Thu, Jul 2, 2015	60.46	60.95	59.55	59.80
3226	NYSE	WHG	Wed, Jul 1, 2015	60.06	61.24	59.66	60.00
3225	NYSE	WHG	Tue, Jun 30, 2015	59.48	59.67	59.00	59.57
3224	NYSE	WHG	Mon, Jun 29, 2015	60.72	61.44	59.00	59.01
3223	NYSE	WHG	Fri, Jun 26, 2015	59.69	61.45	59.51	61.11
3222	NYSE	WHG	Thu, Jun 25, 2015	59.82	59.82	58.78	59.37
3221	NYSE	WHG	Wed, Jun 24, 2015	60.33	60.52	59.01	59.32
3220	NYSE	WHG	Tue, Jun 23, 2015	60.39	60.58	59.80	60.24
3219	NYSE	WHG	Mon, Jun 22, 2015	60.86	62.54	60.46	60.90
3218	NYSE	WHG	Fri, Jun 19, 2015	59.96	61.64	59.10	60.49
3217	NYSE	WHG	Thu, Jun 18, 2015	58.70	60.74	58.50	59.86
3216	NYSE	WHG	Wed, Jun 17, 2015	59.07	59.42	58.70	58.80
3215	NYSE	WHG	Tue, Jun 16, 2015	58.48	58.95	57.40	58.70
3214	NYSE	WHG	Mon, Jun 15, 2015	57.44	57.78	56.19	57.40
3213	NYSE	WHG	Fri, Jun 12, 2015	57.84	57.89	56.30	57.55
3212	NYSE	WHG	Thu, Jun 11, 2015	57.22	57.79	56.51	57.78
3211	NYSE	WHG	Wed, Jun 10, 2015	57.38	58.00	57.17	57.79
3210	NYSE	WHG	Tue, Jun 9, 2015	55.45	57.91	55.40	57.22
3209	NYSE	WHG	Mon, Jun 8, 2015	56.22	56.44	55.75	56.22
3208	NYSE	WHG	Fri, Jun 5, 2015	56.81	56.97	55.87	56.65
3207	NYSE	WHG	Thu, Jun 4, 2015	57.51	58.00	55.78	56.46
3206	NYSE	WHG	Wed, Jun 3, 2015	57.65	57.92	57.14	57.33
3205	NYSE	WHG	Tue, Jun 2, 2015	55.89	57.50	55.26	57.47
3204	NYSE	WHG	Mon, Jun 1, 2015	57.52	57.52	55.80	55.90
3203	NYSE	WHG	Fri, May 29, 2015	57.22	57.50	56.75	56.75
3202	NYSE	WHG	Thu, May 28, 2015	56.22	57.47	56.22	57.28
3201	NYSE	WHG	Wed, May 27, 2015	56.22	57.23	56.00	57.21
3200	NYSE	WHG	Tue, May 26, 2015	57.49	57.83	56.08	56.35
3199	NYSE	WHG	Fri, May 22, 2015	57.68	57.89	56.57	57.77
3198	NYSE	WHG	Thu, May 21, 2015	58.80	58.80	57.00	57.42
3197	NYSE	WHG	Wed, May 20, 2015	58.06	59.60	58.00	59.00
3196	NYSE	WHG	Tue, May 19, 2015	58.31	59.49	58.11	58.30
3195	NYSE	WHG	Mon, May 18, 2015	58.22	59.97	58.02	59.78
3194	NYSE	WHG	Fri, May 15, 2015	59.28	59.42	57.20	58.02
3193	NYSE	WHG	Thu, May 14, 2015	58.27	59.03	57.37	58.88
3192	NYSE	WHG	Wed, May 13, 2015	57.76	58.52	57.50	58.28
3191	NYSE	WHG	Tue, May 12, 2015	57.26	59.39	57.09	57.63
3190	NYSE	WHG	Mon, May 11, 2015	59.14	59.34	58.90	58.96
3189	NYSE	WHG	Fri, May 8, 2015	58.77	59.99	58.77	59.33
3188	NYSE	WHG	Thu, May 7, 2015	57.35	58.86	57.35	58.27
3187	NYSE	WHG	Wed, May 6, 2015	59.11	59.11	57.50	57.99
3186	NYSE	WHG	Tue, May 5, 2015	58.69	59.47	58.61	59.11
3185	NYSE	WHG	Mon, May 4, 2015	59.48	60.54	58.51	58.78
3184	NYSE	WHG	Fri, May 1, 2015	59.28	59.68	58.85	59.09
3183	NYSE	WHG	Thu, Apr 30, 2015	63.05	64.09	58.25	58.59
3182	NYSE	WHG	Wed, Apr 29, 2015	62.18	64.07	62.18	64.07
3181	NYSE	WHG	Tue, Apr 28, 2015	62.64	63.56	61.89	63.08
3180	NYSE	WHG	Mon, Apr 27, 2015	62.07	63.13	60.92	61.18
3179	NYSE	WHG	Fri, Apr 24, 2015	62.26	62.44	62.00	62.36
3178	NYSE	WHG	Thu, Apr 23, 2015	62.28	62.47	61.73	62.41
3177	NYSE	WHG	Wed, Apr 22, 2015	60.63	62.36	60.34	62.36
3176	NYSE	WHG	Tue, Apr 21, 2015	60.60	61.85	60.60	61.43
3175	NYSE	WHG	Mon, Apr 20, 2015	59.71	60.77	59.71	60.64
3174	NYSE	WHG	Fri, Apr 17, 2015	61.25	61.94	59.78	60.21
3173	NYSE	WHG	Thu, Apr 16, 2015	59.00	61.87	59.00	61.61
3172	NYSE	WHG	Wed, Apr 15, 2015	60.19	61.85	59.69	60.38
3171	NYSE	WHG	Tue, Apr 14, 2015	60.39	60.87	59.53	60.54
3170	NYSE	WHG	Mon, Apr 13, 2015	59.01	60.33	58.58	60.06
3169	NYSE	WHG	Fri, Apr 10, 2015	59.73	59.73	58.33	59.03
3168	NYSE	WHG	Thu, Apr 9, 2015	59.78	59.78	58.76	59.61
3167	NYSE	WHG	Wed, Apr 8, 2015	59.75	60.22	59.36	59.40
3166	NYSE	WHG	Tue, Apr 7, 2015	59.82	60.05	59.30	59.77
3165	NYSE	WHG	Mon, Apr 6, 2015	59.21	60.65	59.20	59.72
3164	NYSE	WHG	Thu, Apr 2, 2015	60.66	60.66	59.62	59.89
3163	NYSE	WHG	Wed, Apr 1, 2015	60.70	61.35	59.95	60.50
3162	NYSE	WHG	Tue, Mar 31, 2015	61.38	62.49	60.04	60.30
3161	NYSE	WHG	Mon, Mar 30, 2015	59.72	61.74	58.96	61.37
3160	NYSE	WHG	Fri, Mar 27, 2015	59.61	59.98	58.93	59.72
3159	NYSE	WHG	Thu, Mar 26, 2015	60.05	60.60	59.32	59.80
3158	NYSE	WHG	Wed, Mar 25, 2015	59.96	60.94	59.90	59.93
3157	NYSE	WHG	Tue, Mar 24, 2015	61.63	62.00	61.09	61.09
3156	NYSE	WHG	Mon, Mar 23, 2015	60.69	62.62	60.30	61.99
3155	NYSE	WHG	Fri, Mar 20, 2015	60.00	60.43	58.89	59.62
3154	NYSE	WHG	Thu, Mar 19, 2015	59.05	59.85	59.05	59.82
3153	NYSE	WHG	Wed, Mar 18, 2015	59.17	59.45	58.85	59.38
3152	NYSE	WHG	Tue, Mar 17, 2015	60.09	60.09	58.61	59.88
3151	NYSE	WHG	Mon, Mar 16, 2015	61.30	61.30	60.10	60.32
3150	NYSE	WHG	Fri, Mar 13, 2015	61.51	61.51	60.30	60.85
3149	NYSE	WHG	Thu, Mar 12, 2015	60.26	61.64	60.26	61.42
3148	NYSE	WHG	Wed, Mar 11, 2015	59.63	60.72	59.63	60.17
3147	NYSE	WHG	Tue, Mar 10, 2015	60.00	61.16	60.00	60.13
3146	NYSE	WHG	Mon, Mar 9, 2015	60.74	60.89	60.00	60.79
3145	NYSE	WHG	Fri, Mar 6, 2015	61.11	62.07	60.14	60.32
3144	NYSE	WHG	Thu, Mar 5, 2015	61.99	62.49	61.14	61.61
3143	NYSE	WHG	Wed, Mar 4, 2015	62.49	62.51	61.73	62.24
3142	NYSE	WHG	Tue, Mar 3, 2015	62.42	62.92	62.32	62.57
3141	NYSE	WHG	Mon, Mar 2, 2015	62.26	63.22	62.26	63.19
3140	NYSE	WHG	Fri, Feb 27, 2015	62.70	62.70	60.70	62.48
3139	NYSE	WHG	Thu, Feb 26, 2015	61.54	62.25	60.66	62.10
3138	NYSE	WHG	Wed, Feb 25, 2015	61.53	62.66	61.16	61.39
3137	NYSE	WHG	Tue, Feb 24, 2015	61.96	62.38	61.36	61.69
3136	NYSE	WHG	Mon, Feb 23, 2015	63.00	63.19	61.11	61.82
3135	NYSE	WHG	Fri, Feb 20, 2015	61.83	63.13	61.02	63.12
3134	NYSE	WHG	Thu, Feb 19, 2015	61.82	62.25	61.42	61.72
3133	NYSE	WHG	Wed, Feb 18, 2015	61.63	62.00	60.99	61.98
3132	NYSE	WHG	Tue, Feb 17, 2015	61.77	61.84	60.30	61.55
3131	NYSE	WHG	Fri, Feb 13, 2015	61.33	61.59	60.80	61.22
3130	NYSE	WHG	Thu, Feb 12, 2015	60.85	61.70	60.30	61.60
3129	NYSE	WHG	Wed, Feb 11, 2015	61.83	62.00	60.62	60.68
3128	NYSE	WHG	Tue, Feb 10, 2015	61.05	62.18	61.01	61.53
3127	NYSE	WHG	Mon, Feb 9, 2015	63.68	63.92	61.52	61.57
3126	NYSE	WHG	Fri, Feb 6, 2015	62.52	64.00	62.32	63.59
3125	NYSE	WHG	Thu, Feb 5, 2015	59.92	62.61	59.91	62.61
3124	NYSE	WHG	Wed, Feb 4, 2015	60.28	60.84	59.76	60.21
3123	NYSE	WHG	Tue, Feb 3, 2015	60.16	61.36	59.76	60.13
3122	NYSE	WHG	Mon, Feb 2, 2015	58.66	60.74	58.65	60.01
3121	NYSE	WHG	Fri, Jan 30, 2015	59.36	59.73	57.90	58.99
3120	NYSE	WHG	Thu, Jan 29, 2015	58.50	60.29	58.34	59.94
3119	NYSE	WHG	Wed, Jan 28, 2015	58.81	59.84	58.67	58.67
3118	NYSE	WHG	Tue, Jan 27, 2015	58.93	59.96	58.79	59.51
3117	NYSE	WHG	Mon, Jan 26, 2015	59.19	59.81	58.76	59.68
3116	NYSE	WHG	Fri, Jan 23, 2015	60.69	60.69	59.05	59.24
3115	NYSE	WHG	Thu, Jan 22, 2015	60.35	61.19	60.05	60.69
3114	NYSE	WHG	Wed, Jan 21, 2015	59.13	59.40	58.99	59.40
3113	NYSE	WHG	Tue, Jan 20, 2015	61.81	61.81	58.96	58.99
3112	NYSE	WHG	Fri, Jan 16, 2015	59.81	61.57	59.81	61.50
3111	NYSE	WHG	Thu, Jan 15, 2015	59.50	60.83	58.90	60.17
3110	NYSE	WHG	Wed, Jan 14, 2015	61.51	61.55	59.47	59.87
3109	NYSE	WHG	Tue, Jan 13, 2015	61.96	62.33	61.02	61.30
3108	NYSE	WHG	Mon, Jan 12, 2015	60.25	61.36	59.19	60.44
3107	NYSE	WHG	Fri, Jan 9, 2015	60.34	61.15	60.06	60.44
3106	NYSE	WHG	Thu, Jan 8, 2015	60.54	62.33	60.03	60.64
3105	NYSE	WHG	Wed, Jan 7, 2015	58.73	59.76	58.41	59.74
3104	NYSE	WHG	Tue, Jan 6, 2015	59.28	59.40	57.50	58.73
3103	NYSE	WHG	Mon, Jan 5, 2015	60.91	61.57	59.07	59.35
3102	NYSE	WHG	Fri, Jan 2, 2015	61.90	62.27	60.08	60.67
3101	NYSE	WHG	Wed, Dec 31, 2014	63.00	63.72	61.50	61.82
3100	NYSE	WHG	Tue, Dec 30, 2014	62.45	64.07	62.40	62.50
3099	NYSE	WHG	Mon, Dec 29, 2014	61.52	63.17	61.52	62.94
3098	NYSE	WHG	Fri, Dec 26, 2014	60.79	61.98	60.79	61.68
3097	NYSE	WHG	Wed, Dec 24, 2014	61.01	61.54	60.44	60.53
3096	NYSE	WHG	Tue, Dec 23, 2014	59.75	61.31	59.70	61.12
3095	NYSE	WHG	Mon, Dec 22, 2014	59.70	60.06	58.14	59.53
3094	NYSE	WHG	Fri, Dec 19, 2014	59.08	60.20	58.00	59.82
3093	NYSE	WHG	Thu, Dec 18, 2014	58.89	59.43	58.14	59.29
3092	NYSE	WHG	Wed, Dec 17, 2014	56.76	58.66	56.08	58.44
3091	NYSE	WHG	Tue, Dec 16, 2014	56.56	57.50	55.12	56.99
3090	NYSE	WHG	Mon, Dec 15, 2014	59.01	59.23	56.25	56.48
3089	NYSE	WHG	Fri, Dec 12, 2014	58.76	59.37	58.20	59.00
3088	NYSE	WHG	Thu, Dec 11, 2014	59.44	59.73	58.76	59.34
3087	NYSE	WHG	Wed, Dec 10, 2014	61.30	61.47	59.19	59.45
3086	NYSE	WHG	Tue, Dec 9, 2014	59.19	61.19	58.98	60.98
3085	NYSE	WHG	Mon, Dec 8, 2014	60.96	61.83	59.37	59.55
3084	NYSE	WHG	Fri, Dec 5, 2014	60.58	61.95	60.26	60.38
3083	NYSE	WHG	Thu, Dec 4, 2014	59.01	62.64	59.01	60.61
3082	NYSE	WHG	Wed, Dec 3, 2014	58.63	59.69	58.54	59.25
3081	NYSE	WHG	Tue, Dec 2, 2014	59.25	59.50	58.68	59.17
3080	NYSE	WHG	Mon, Dec 1, 2014	59.21	59.79	59.00	59.17
3079	NYSE	WHG	Fri, Nov 28, 2014	60.66	60.69	59.48	59.59
3078	NYSE	WHG	Wed, Nov 26, 2014	60.59	60.60	59.90	60.50
3077	NYSE	WHG	Tue, Nov 25, 2014	60.66	61.27	59.86	60.39
3076	NYSE	WHG	Mon, Nov 24, 2014	60.16	60.82	59.15	60.68
3075	NYSE	WHG	Fri, Nov 21, 2014	63.05	63.05	60.10	60.16
3074	NYSE	WHG	Thu, Nov 20, 2014	62.30	62.99	61.73	62.40
3073	NYSE	WHG	Wed, Nov 19, 2014	66.31	66.36	62.24	62.36
3072	NYSE	WHG	Tue, Nov 18, 2014	62.85	64.69	62.50	64.37
3071	NYSE	WHG	Mon, Nov 17, 2014	63.13	63.13	61.92	62.38
3070	NYSE	WHG	Fri, Nov 14, 2014	63.70	63.70	61.92	63.13
3069	NYSE	WHG	Thu, Nov 13, 2014	62.93	64.25	62.93	64.04
3068	NYSE	WHG	Wed, Nov 12, 2014	64.12	64.22	61.53	64.12
3067	NYSE	WHG	Tue, Nov 11, 2014	63.15	64.93	63.15	64.36
3066	NYSE	WHG	Mon, Nov 10, 2014	63.82	65.27	63.82	64.54
3065	NYSE	WHG	Fri, Nov 7, 2014	66.59	67.41	64.98	65.15
3064	NYSE	WHG	Thu, Nov 6, 2014	65.13	67.10	63.87	66.73
3063	NYSE	WHG	Wed, Nov 5, 2014	67.21	67.44	65.21	65.44
3062	NYSE	WHG	Tue, Nov 4, 2014	67.80	67.83	66.13	66.83
3061	NYSE	WHG	Mon, Nov 3, 2014	67.75	68.00	67.47	67.84
3060	NYSE	WHG	Fri, Oct 31, 2014	68.10	68.10	66.60	67.50
3059	NYSE	WHG	Thu, Oct 30, 2014	64.95	66.80	64.25	66.40
3058	NYSE	WHG	Wed, Oct 29, 2014	64.05	65.08	63.57	65.02
3057	NYSE	WHG	Tue, Oct 28, 2014	60.80	63.99	60.80	63.99
3056	NYSE	WHG	Mon, Oct 27, 2014	60.63	60.95	59.97	60.60
3055	NYSE	WHG	Fri, Oct 24, 2014	58.44	60.99	58.04	60.90
3054	NYSE	WHG	Thu, Oct 23, 2014	59.22	59.22	58.20	58.79
3053	NYSE	WHG	Wed, Oct 22, 2014	57.50	59.07	57.50	58.39
3052	NYSE	WHG	Tue, Oct 21, 2014	58.41	59.54	58.38	59.18
3051	NYSE	WHG	Mon, Oct 20, 2014	58.39	58.64	57.66	58.42
3050	NYSE	WHG	Fri, Oct 17, 2014	59.74	59.74	58.13	58.31
3049	NYSE	WHG	Thu, Oct 16, 2014	59.04	59.42	58.27	59.10
3048	NYSE	WHG	Wed, Oct 15, 2014	56.97	58.92	56.69	58.44
3047	NYSE	WHG	Tue, Oct 14, 2014	57.56	59.00	56.44	57.96
3046	NYSE	WHG	Mon, Oct 13, 2014	56.14	57.43	55.97	57.25
3045	NYSE	WHG	Fri, Oct 10, 2014	55.56	56.73	55.50	55.83
3044	NYSE	WHG	Thu, Oct 9, 2014	56.79	56.79	55.45	56.01
3043	NYSE	WHG	Wed, Oct 8, 2014	55.92	57.77	55.40	57.35
3042	NYSE	WHG	Tue, Oct 7, 2014	56.83	57.10	56.05	56.07
3041	NYSE	WHG	Mon, Oct 6, 2014	57.41	58.12	57.15	57.16
3040	NYSE	WHG	Fri, Oct 3, 2014	57.38	58.00	56.74	57.39
3039	NYSE	WHG	Thu, Oct 2, 2014	56.37	57.60	55.90	56.66
3038	NYSE	WHG	Wed, Oct 1, 2014	56.82	57.84	55.60	55.74
3037	NYSE	WHG	Tue, Sep 30, 2014	57.77	57.85	56.41	56.69
3036	NYSE	WHG	Mon, Sep 29, 2014	57.06	58.04	57.06	57.49
3035	NYSE	WHG	Fri, Sep 26, 2014	56.98	57.95	56.25	57.32
3034	NYSE	WHG	Thu, Sep 25, 2014	58.17	58.52	56.76	56.76
3033	NYSE	WHG	Wed, Sep 24, 2014	57.00	58.85	56.90	58.47
3032	NYSE	WHG	Tue, Sep 23, 2014	56.81	58.62	56.81	57.36
3031	NYSE	WHG	Mon, Sep 22, 2014	57.54	57.54	56.45	56.85
3030	NYSE	WHG	Fri, Sep 19, 2014	59.19	59.50	57.60	57.64
3029	NYSE	WHG	Thu, Sep 18, 2014	58.42	59.80	58.42	59.09
3028	NYSE	WHG	Wed, Sep 17, 2014	59.01	59.82	58.75	59.02
3027	NYSE	WHG	Tue, Sep 16, 2014	58.32	59.49	58.32	58.68
3026	NYSE	WHG	Mon, Sep 15, 2014	58.66	59.62	58.40	58.69
3025	NYSE	WHG	Fri, Sep 12, 2014	59.18	59.37	58.41	58.52
3024	NYSE	WHG	Thu, Sep 11, 2014	58.84	59.50	58.33	58.92
3023	NYSE	WHG	Wed, Sep 10, 2014	58.85	59.77	58.62	58.80
3022	NYSE	WHG	Tue, Sep 9, 2014	59.18	59.88	58.64	59.12
3021	NYSE	WHG	Mon, Sep 8, 2014	59.02	60.00	58.96	59.69
3020	NYSE	WHG	Fri, Sep 5, 2014	59.19	59.99	58.00	59.29
3019	NYSE	WHG	Thu, Sep 4, 2014	59.21	59.89	58.84	59.34
3018	NYSE	WHG	Wed, Sep 3, 2014	60.00	60.00	58.89	59.32
3017	NYSE	WHG	Tue, Sep 2, 2014	59.93	60.00	59.06	59.86
3016	NYSE	WHG	Fri, Aug 29, 2014	59.33	59.91	58.73	59.60
3015	NYSE	WHG	Thu, Aug 28, 2014	58.71	59.84	58.32	58.98
3014	NYSE	WHG	Wed, Aug 27, 2014	59.80	59.83	59.15	59.44
3013	NYSE	WHG	Tue, Aug 26, 2014	59.81	59.91	59.53	59.84
3012	NYSE	WHG	Mon, Aug 25, 2014	59.90	60.06	59.00	59.66
3011	NYSE	WHG	Fri, Aug 22, 2014	59.37	59.37	57.90	58.89
3010	NYSE	WHG	Thu, Aug 21, 2014	59.42	59.42	58.80	59.28
3009	NYSE	WHG	Wed, Aug 20, 2014	60.26	60.26	58.75	59.09
3008	NYSE	WHG	Tue, Aug 19, 2014	60.30	60.85	60.28	60.45
3007	NYSE	WHG	Mon, Aug 18, 2014	59.84	60.72	59.27	60.43
3006	NYSE	WHG	Fri, Aug 15, 2014	59.59	59.65	58.33	59.39
3005	NYSE	WHG	Thu, Aug 14, 2014	58.55	59.30	57.89	58.78
3004	NYSE	WHG	Wed, Aug 13, 2014	58.29	59.18	57.95	58.47
3003	NYSE	WHG	Tue, Aug 12, 2014	57.85	58.46	57.25	58.00
3002	NYSE	WHG	Mon, Aug 11, 2014	57.15	58.26	56.80	58.18
3001	NYSE	WHG	Fri, Aug 8, 2014	56.54	57.14	55.84	56.92
3000	NYSE	WHG	Thu, Aug 7, 2014	56.84	57.65	56.47	56.71
2999	NYSE	WHG	Wed, Aug 6, 2014	56.01	57.23	55.42	56.55
2998	NYSE	WHG	Tue, Aug 5, 2014	54.67	56.27	54.23	56.26
2997	NYSE	WHG	Mon, Aug 4, 2014	54.20	55.18	53.97	54.82
2996	NYSE	WHG	Fri, Aug 1, 2014	54.04	54.88	53.65	53.99
2995	NYSE	WHG	Thu, Jul 31, 2014	52.35	54.99	52.35	53.81
2994	NYSE	WHG	Wed, Jul 30, 2014	52.32	52.91	51.30	52.39
2993	NYSE	WHG	Tue, Jul 29, 2014	52.82	53.38	51.46	51.72
2992	NYSE	WHG	Mon, Jul 28, 2014	53.00	53.57	51.98	52.38
2991	NYSE	WHG	Fri, Jul 25, 2014	53.66	54.70	52.42	52.74
2990	NYSE	WHG	Thu, Jul 24, 2014	53.83	54.91	53.53	53.94
2989	NYSE	WHG	Wed, Jul 23, 2014	54.88	55.95	53.12	53.66
2988	NYSE	WHG	Tue, Jul 22, 2014	56.31	56.85	54.47	54.93
2987	NYSE	WHG	Mon, Jul 21, 2014	57.10	57.35	55.75	55.92
2986	NYSE	WHG	Fri, Jul 18, 2014	55.00	57.84	55.00	57.34
2985	NYSE	WHG	Thu, Jul 17, 2014	56.34	57.08	54.65	55.31
2984	NYSE	WHG	Wed, Jul 16, 2014	57.16	57.40	56.02	56.90
2983	NYSE	WHG	Tue, Jul 15, 2014	57.22	57.40	56.49	56.69
2982	NYSE	WHG	Mon, Jul 14, 2014	58.53	58.90	57.45	57.45
2981	NYSE	WHG	Fri, Jul 11, 2014	57.41	58.47	57.10	57.94
2980	NYSE	WHG	Thu, Jul 10, 2014	58.48	58.48	56.84	57.76
2979	NYSE	WHG	Wed, Jul 9, 2014	60.43	60.43	59.23	59.64
2978	NYSE	WHG	Tue, Jul 8, 2014	61.84	61.84	59.91	60.00
2977	NYSE	WHG	Mon, Jul 7, 2014	62.15	62.51	61.55	61.70
2976	NYSE	WHG	Thu, Jul 3, 2014	61.90	62.82	61.90	62.40
2975	NYSE	WHG	Wed, Jul 2, 2014	61.77	62.30	61.37	61.57
2974	NYSE	WHG	Tue, Jul 1, 2014	60.66	62.37	60.66	61.68
2973	NYSE	WHG	Mon, Jun 30, 2014	60.00	61.29	60.00	60.04
2972	NYSE	WHG	Fri, Jun 27, 2014	59.96	60.69	59.96	60.38
2971	NYSE	WHG	Thu, Jun 26, 2014	60.29	61.13	60.05	60.41
2970	NYSE	WHG	Wed, Jun 25, 2014	59.54	60.48	59.48	60.42
2969	NYSE	WHG	Tue, Jun 24, 2014	60.75	61.00	59.78	60.02
2968	NYSE	WHG	Mon, Jun 23, 2014	60.52	61.11	59.91	61.00
2967	NYSE	WHG	Fri, Jun 20, 2014	61.43	62.00	60.80	61.15
2966	NYSE	WHG	Thu, Jun 19, 2014	59.68	61.29	59.50	61.10
2965	NYSE	WHG	Wed, Jun 18, 2014	58.80	59.74	58.38	59.37
2964	NYSE	WHG	Tue, Jun 17, 2014	57.35	58.85	56.65	58.63
2963	NYSE	WHG	Mon, Jun 16, 2014	56.50	57.52	56.30	57.52
2962	NYSE	WHG	Fri, Jun 13, 2014	56.47	56.86	55.74	56.45
2961	NYSE	WHG	Thu, Jun 12, 2014	56.73	56.73	55.67	56.14
2960	NYSE	WHG	Wed, Jun 11, 2014	57.28	58.05	56.22	56.66
2959	NYSE	WHG	Tue, Jun 10, 2014	58.65	59.10	57.96	58.09
2958	NYSE	WHG	Mon, Jun 9, 2014	59.00	59.20	58.08	58.82
2957	NYSE	WHG	Fri, Jun 6, 2014	59.06	59.59	58.37	58.80
2956	NYSE	WHG	Thu, Jun 5, 2014	57.36	59.31	57.10	58.98
2955	NYSE	WHG	Wed, Jun 4, 2014	56.79	57.55	56.75	57.51
2954	NYSE	WHG	Tue, Jun 3, 2014	57.11	57.53	56.48	57.34
2953	NYSE	WHG	Mon, Jun 2, 2014	59.01	59.71	57.07	57.49
2952	NYSE	WHG	Fri, May 30, 2014	59.43	59.87	58.65	58.76
2951	NYSE	WHG	Thu, May 29, 2014	59.21	59.85	58.30	59.61
2950	NYSE	WHG	Wed, May 28, 2014	59.10	59.99	58.73	58.95
2949	NYSE	WHG	Tue, May 27, 2014	58.83	60.33	58.35	60.00
2948	NYSE	WHG	Fri, May 23, 2014	56.91	58.44	55.92	58.30
2947	NYSE	WHG	Thu, May 22, 2014	55.40	56.99	55.20	56.66
2946	NYSE	WHG	Wed, May 21, 2014	55.53	55.68	54.00	55.21
2945	NYSE	WHG	Tue, May 20, 2014	56.98	56.98	54.64	54.97
2944	NYSE	WHG	Mon, May 19, 2014	56.49	57.42	56.05	57.37
2943	NYSE	WHG	Fri, May 16, 2014	56.08	56.62	55.61	56.57
2942	NYSE	WHG	Thu, May 15, 2014	55.99	56.41	54.88	56.22
2941	NYSE	WHG	Wed, May 14, 2014	56.38	57.10	55.35	56.04
2940	NYSE	WHG	Tue, May 13, 2014	58.87	59.35	56.25	56.95
2939	NYSE	WHG	Mon, May 12, 2014	56.69	59.62	56.61	58.72
2938	NYSE	WHG	Fri, May 9, 2014	54.12	56.12	53.83	55.64
2937	NYSE	WHG	Thu, May 8, 2014	55.49	56.00	54.39	54.41
2936	NYSE	WHG	Wed, May 7, 2014	55.39	55.58	54.50	55.45
2935	NYSE	WHG	Tue, May 6, 2014	57.09	57.27	54.89	55.17
2934	NYSE	WHG	Mon, May 5, 2014	57.13	57.92	56.70	57.48
2933	NYSE	WHG	Fri, May 2, 2014	57.70	57.76	56.77	57.40
2932	NYSE	WHG	Thu, May 1, 2014	58.02	58.02	56.45	57.35
2931	NYSE	WHG	Wed, Apr 30, 2014	58.12	58.55	56.90	58.17
2930	NYSE	WHG	Tue, Apr 29, 2014	59.09	59.68	57.93	58.67
2929	NYSE	WHG	Mon, Apr 28, 2014	58.73	59.48	57.19	58.56
2928	NYSE	WHG	Fri, Apr 25, 2014	60.31	60.31	58.11	58.21
2927	NYSE	WHG	Thu, Apr 24, 2014	62.00	62.00	60.20	60.61
2926	NYSE	WHG	Wed, Apr 23, 2014	62.93	63.14	61.09	61.75
2925	NYSE	WHG	Tue, Apr 22, 2014	60.39	63.13	60.36	62.93
2924	NYSE	WHG	Mon, Apr 21, 2014	58.86	60.29	58.79	60.10
2923	NYSE	WHG	Thu, Apr 17, 2014	58.71	59.89	58.71	58.82
2922	NYSE	WHG	Wed, Apr 16, 2014	59.43	59.71	58.24	58.60
2921	NYSE	WHG	Tue, Apr 15, 2014	58.96	59.18	57.64	59.16
2920	NYSE	WHG	Mon, Apr 14, 2014	59.05	59.05	58.11	58.65
2919	NYSE	WHG	Fri, Apr 11, 2014	58.33	59.30	57.91	58.24
2918	NYSE	WHG	Thu, Apr 10, 2014	61.88	61.88	58.65	58.73
2917	NYSE	WHG	Wed, Apr 9, 2014	62.15	62.43	61.38	61.68
2916	NYSE	WHG	Tue, Apr 8, 2014	59.81	61.78	59.81	61.43
2915	NYSE	WHG	Mon, Apr 7, 2014	60.77	61.57	59.31	59.79
2914	NYSE	WHG	Fri, Apr 4, 2014	63.25	63.25	60.15	60.81
2913	NYSE	WHG	Thu, Apr 3, 2014	63.47	63.47	62.00	62.76
2912	NYSE	WHG	Wed, Apr 2, 2014	63.32	63.49	63.00	63.40
2911	NYSE	WHG	Tue, Apr 1, 2014	62.78	63.62	62.40	63.22
2910	NYSE	WHG	Mon, Mar 31, 2014	62.29	63.22	62.29	62.69
2909	NYSE	WHG	Fri, Mar 28, 2014	61.96	62.43	61.44	61.89
2908	NYSE	WHG	Thu, Mar 27, 2014	62.70	62.70	62.00	62.06
2907	NYSE	WHG	Wed, Mar 26, 2014	62.97	63.04	62.29	62.91
2906	NYSE	WHG	Tue, Mar 25, 2014	62.22	62.95	62.12	62.81
2905	NYSE	WHG	Mon, Mar 24, 2014	61.76	62.04	61.27	61.99
2904	NYSE	WHG	Fri, Mar 21, 2014	60.40	62.00	59.97	61.67
2903	NYSE	WHG	Thu, Mar 20, 2014	59.01	60.20	58.97	60.17
2902	NYSE	WHG	Wed, Mar 19, 2014	59.48	59.83	58.87	58.92
2901	NYSE	WHG	Tue, Mar 18, 2014	59.27	59.81	58.81	59.74
2900	NYSE	WHG	Mon, Mar 17, 2014	59.01	59.70	59.01	59.26
2899	NYSE	WHG	Fri, Mar 14, 2014	58.77	59.24	58.58	58.81
2898	NYSE	WHG	Thu, Mar 13, 2014	59.12	59.15	58.61	59.05
2897	NYSE	WHG	Wed, Mar 12, 2014	58.20	59.40	58.15	58.85
2896	NYSE	WHG	Tue, Mar 11, 2014	58.43	58.90	58.20	58.90
2895	NYSE	WHG	Mon, Mar 10, 2014	57.74	58.60	57.51	58.60
2894	NYSE	WHG	Fri, Mar 7, 2014	58.39	58.49	57.74	58.21
2893	NYSE	WHG	Thu, Mar 6, 2014	57.78	58.30	57.52	58.06
2892	NYSE	WHG	Wed, Mar 5, 2014	57.79	58.15	57.39	57.81
2891	NYSE	WHG	Tue, Mar 4, 2014	56.99	58.59	56.92	58.05
2890	NYSE	WHG	Mon, Mar 3, 2014	56.60	56.60	55.56	56.25
2889	NYSE	WHG	Fri, Feb 28, 2014	56.97	57.54	56.52	56.91
2888	NYSE	WHG	Thu, Feb 27, 2014	57.42	57.42	56.72	57.17
2887	NYSE	WHG	Wed, Feb 26, 2014	57.45	57.99	57.27	57.48
2886	NYSE	WHG	Tue, Feb 25, 2014	58.83	58.83	56.34	57.06
2885	NYSE	WHG	Mon, Feb 24, 2014	58.78	59.60	57.40	58.49
2884	NYSE	WHG	Fri, Feb 21, 2014	59.17	59.22	58.40	58.88
2883	NYSE	WHG	Thu, Feb 20, 2014	57.95	59.44	57.62	58.97
2882	NYSE	WHG	Wed, Feb 19, 2014	57.55	60.06	57.35	57.45
2881	NYSE	WHG	Tue, Feb 18, 2014	56.99	59.15	56.43	58.69
2880	NYSE	WHG	Fri, Feb 14, 2014	56.62	56.79	55.76	56.56
2879	NYSE	WHG	Thu, Feb 13, 2014	55.45	56.56	55.11	56.53
2878	NYSE	WHG	Wed, Feb 12, 2014	56.04	56.86	55.42	55.85
2877	NYSE	WHG	Tue, Feb 11, 2014	55.46	56.34	54.73	56.16
2876	NYSE	WHG	Mon, Feb 10, 2014	54.04	56.15	53.98	55.16
2875	NYSE	WHG	Fri, Feb 7, 2014	54.35	55.47	54.35	54.98
2874	NYSE	WHG	Thu, Feb 6, 2014	53.31	54.78	53.11	53.66
2873	NYSE	WHG	Wed, Feb 5, 2014	55.07	55.76	53.42	53.62
2872	NYSE	WHG	Tue, Feb 4, 2014	54.39	55.39	54.39	55.36
2871	NYSE	WHG	Mon, Feb 3, 2014	57.12	57.74	53.30	54.33
2870	NYSE	WHG	Fri, Jan 31, 2014	56.36	57.51	55.90	57.17
2869	NYSE	WHG	Thu, Jan 30, 2014	57.03	58.06	56.50	57.47
2868	NYSE	WHG	Wed, Jan 29, 2014	58.11	58.34	56.30	56.74
2867	NYSE	WHG	Tue, Jan 28, 2014	57.86	58.48	57.20	58.44
2866	NYSE	WHG	Mon, Jan 27, 2014	57.69	58.98	57.01	57.80
2865	NYSE	WHG	Fri, Jan 24, 2014	60.03	60.49	56.97	57.65
2864	NYSE	WHG	Thu, Jan 23, 2014	60.65	60.70	59.78	60.40
2863	NYSE	WHG	Wed, Jan 22, 2014	60.32	60.74	60.15	60.69
2862	NYSE	WHG	Tue, Jan 21, 2014	60.32	60.32	59.71	60.30
2861	NYSE	WHG	Fri, Jan 17, 2014	60.33	60.39	59.66	59.76
2860	NYSE	WHG	Thu, Jan 16, 2014	60.12	60.24	59.89	60.20
2859	NYSE	WHG	Wed, Jan 15, 2014	59.49	60.31	59.49	60.04
2858	NYSE	WHG	Tue, Jan 14, 2014	58.65	59.74	58.65	59.60
2857	NYSE	WHG	Mon, Jan 13, 2014	59.65	59.94	58.62	58.71
2856	NYSE	WHG	Fri, Jan 10, 2014	59.11	59.99	58.42	59.65
2855	NYSE	WHG	Thu, Jan 9, 2014	59.53	59.53	58.83	58.95
2854	NYSE	WHG	Wed, Jan 8, 2014	60.53	60.77	59.33	59.48
2853	NYSE	WHG	Tue, Jan 7, 2014	60.21	61.82	60.21	60.77
2852	NYSE	WHG	Mon, Jan 6, 2014	60.79	61.73	60.05	60.65
2851	NYSE	WHG	Fri, Jan 3, 2014	60.70	61.17	59.95	60.73
2850	NYSE	WHG	Thu, Jan 2, 2014	61.57	62.41	60.26	60.79
2849	NYSE	WHG	Tue, Dec 31, 2013	61.60	62.01	61.10	61.91
2848	NYSE	WHG	Mon, Dec 30, 2013	61.36	62.26	61.00	61.32
2847	NYSE	WHG	Fri, Dec 27, 2013	60.69	61.59	60.65	61.11
2846	NYSE	WHG	Thu, Dec 26, 2013	58.22	60.81	58.08	60.41
2845	NYSE	WHG	Tue, Dec 24, 2013	57.81	58.43	57.25	58.11
2844	NYSE	WHG	Mon, Dec 23, 2013	55.56	58.84	55.56	58.29
2843	NYSE	WHG	Fri, Dec 20, 2013	55.81	56.56	55.20	55.20
2842	NYSE	WHG	Thu, Dec 19, 2013	56.34	56.42	55.51	55.70
2841	NYSE	WHG	Wed, Dec 18, 2013	55.50	56.57	55.40	56.00
2840	NYSE	WHG	Tue, Dec 17, 2013	55.54	56.17	55.15	55.63
2839	NYSE	WHG	Mon, Dec 16, 2013	55.46	56.32	54.79	55.69
2838	NYSE	WHG	Fri, Dec 13, 2013	56.00	56.00	55.50	55.56
2837	NYSE	WHG	Thu, Dec 12, 2013	55.53	56.00	55.50	55.80
2836	NYSE	WHG	Wed, Dec 11, 2013	55.55	55.94	55.14	55.53
2835	NYSE	WHG	Tue, Dec 10, 2013	55.98	56.48	55.26	56.40
2834	NYSE	WHG	Mon, Dec 9, 2013	56.85	56.85	55.92	56.20
2833	NYSE	WHG	Fri, Dec 6, 2013	56.51	57.00	56.51	56.64
2832	NYSE	WHG	Thu, Dec 5, 2013	56.27	56.39	56.07	56.13
2831	NYSE	WHG	Wed, Dec 4, 2013	55.89	56.45	55.89	56.11
2830	NYSE	WHG	Tue, Dec 3, 2013	56.35	56.40	55.80	56.24
2829	NYSE	WHG	Mon, Dec 2, 2013	57.12	57.12	55.69	56.13
2828	NYSE	WHG	Fri, Nov 29, 2013	57.15	57.35	56.72	57.28
2827	NYSE	WHG	Wed, Nov 27, 2013	56.87	57.00	56.44	57.00
2826	NYSE	WHG	Tue, Nov 26, 2013	56.82	57.09	56.45	56.88
2825	NYSE	WHG	Mon, Nov 25, 2013	56.83	57.03	56.58	56.75
2824	NYSE	WHG	Fri, Nov 22, 2013	56.01	56.83	55.49	56.82
2823	NYSE	WHG	Thu, Nov 21, 2013	55.70	56.47	55.53	56.18
2822	NYSE	WHG	Wed, Nov 20, 2013	56.11	56.11	55.09	55.35
2821	NYSE	WHG	Tue, Nov 19, 2013	56.26	56.75	55.72	56.09
2820	NYSE	WHG	Mon, Nov 18, 2013	55.74	56.44	55.74	56.41
2819	NYSE	WHG	Fri, Nov 15, 2013	55.59	56.00	55.33	55.74
2818	NYSE	WHG	Thu, Nov 14, 2013	55.74	55.76	55.36	55.69
2817	NYSE	WHG	Wed, Nov 13, 2013	54.77	55.74	54.77	55.74
2816	NYSE	WHG	Tue, Nov 12, 2013	54.69	55.35	54.17	54.98
2815	NYSE	WHG	Mon, Nov 11, 2013	54.98	55.40	54.71	54.96
2814	NYSE	WHG	Fri, Nov 8, 2013	54.25	55.31	54.25	55.24
2813	NYSE	WHG	Thu, Nov 7, 2013	55.03	55.34	54.00	54.10
2812	NYSE	WHG	Wed, Nov 6, 2013	54.87	55.20	54.53	55.00
2811	NYSE	WHG	Tue, Nov 5, 2013	54.08	54.86	54.00	54.75
2810	NYSE	WHG	Mon, Nov 4, 2013	53.79	54.18	53.04	54.16
2809	NYSE	WHG	Fri, Nov 1, 2013	53.24	53.81	52.51	53.58
2808	NYSE	WHG	Thu, Oct 31, 2013	53.32	53.84	53.32	53.33
2807	NYSE	WHG	Wed, Oct 30, 2013	53.87	53.94	53.06	53.61
2806	NYSE	WHG	Tue, Oct 29, 2013	53.44	53.99	53.06	53.68
2805	NYSE	WHG	Mon, Oct 28, 2013	54.00	54.00	53.00	53.50
2804	NYSE	WHG	Fri, Oct 25, 2013	53.93	54.00	53.60	53.94
2803	NYSE	WHG	Thu, Oct 24, 2013	53.52	53.98	53.29	53.70
2802	NYSE	WHG	Wed, Oct 23, 2013	51.84	53.79	51.79	53.60
2801	NYSE	WHG	Tue, Oct 22, 2013	52.89	52.89	51.71	52.49
2800	NYSE	WHG	Mon, Oct 21, 2013	52.63	52.95	52.18	52.95
2799	NYSE	WHG	Fri, Oct 18, 2013	52.00	52.82	51.55	52.75
2798	NYSE	WHG	Thu, Oct 17, 2013	50.98	51.38	50.51	51.37
2797	NYSE	WHG	Wed, Oct 16, 2013	49.80	51.18	49.80	51.00
2796	NYSE	WHG	Tue, Oct 15, 2013	50.15	50.60	48.86	49.81
2795	NYSE	WHG	Mon, Oct 14, 2013	49.74	50.63	49.74	50.29
2794	NYSE	WHG	Fri, Oct 11, 2013	49.32	50.00	49.27	49.81
2793	NYSE	WHG	Thu, Oct 10, 2013	49.29	49.93	48.72	49.59
2792	NYSE	WHG	Wed, Oct 9, 2013	48.90	49.29	48.52	48.90
2791	NYSE	WHG	Tue, Oct 8, 2013	48.42	49.01	47.81	48.62
2790	NYSE	WHG	Mon, Oct 7, 2013	47.69	48.60	47.29	48.26
2789	NYSE	WHG	Fri, Oct 4, 2013	47.87	48.40	47.59	48.02
2788	NYSE	WHG	Thu, Oct 3, 2013	48.54	48.79	48.04	48.04
2787	NYSE	WHG	Wed, Oct 2, 2013	48.73	48.81	48.08	48.70
2786	NYSE	WHG	Tue, Oct 1, 2013	48.16	49.68	47.94	48.90
2785	NYSE	WHG	Mon, Sep 30, 2013	47.52	48.20	47.42	48.05
2784	NYSE	WHG	Fri, Sep 27, 2013	49.24	49.24	47.45	47.85
2783	NYSE	WHG	Thu, Sep 26, 2013	49.37	49.72	49.07	49.34
2782	NYSE	WHG	Wed, Sep 25, 2013	49.57	49.82	49.17	49.32
2781	NYSE	WHG	Tue, Sep 24, 2013	49.84	49.95	49.62	49.81
2780	NYSE	WHG	Mon, Sep 23, 2013	49.80	49.96	49.23	49.81
2779	NYSE	WHG	Fri, Sep 20, 2013	49.99	49.99	49.52	49.58
2778	NYSE	WHG	Thu, Sep 19, 2013	49.70	49.78	49.39	49.59
2777	NYSE	WHG	Wed, Sep 18, 2013	49.15	50.00	49.07	49.75
2776	NYSE	WHG	Tue, Sep 17, 2013	49.35	49.44	49.26	49.41
2775	NYSE	WHG	Mon, Sep 16, 2013	49.39	49.47	49.12	49.34
2774	NYSE	WHG	Fri, Sep 13, 2013	49.17	49.25	48.77	49.06
2773	NYSE	WHG	Thu, Sep 12, 2013	49.17	49.35	48.90	48.96
2772	NYSE	WHG	Wed, Sep 11, 2013	48.91	49.46	48.67	49.20
2771	NYSE	WHG	Tue, Sep 10, 2013	49.20	49.61	48.88	49.40
2770	NYSE	WHG	Mon, Sep 9, 2013	49.15	49.32	48.37	49.15
2769	NYSE	WHG	Fri, Sep 6, 2013	49.04	49.10	48.70	49.01
2768	NYSE	WHG	Thu, Sep 5, 2013	48.82	49.10	48.63	48.94
2767	NYSE	WHG	Wed, Sep 4, 2013	48.51	49.00	48.10	48.92
2766	NYSE	WHG	Tue, Sep 3, 2013	48.20	49.00	48.20	48.60
2765	NYSE	WHG	Fri, Aug 30, 2013	47.63	48.49	47.21	47.51
2764	NYSE	WHG	Thu, Aug 29, 2013	46.95	47.95	46.83	47.80
2763	NYSE	WHG	Wed, Aug 28, 2013	48.22	48.58	46.78	47.20
2762	NYSE	WHG	Tue, Aug 27, 2013	48.46	49.18	48.00	48.11
2761	NYSE	WHG	Mon, Aug 26, 2013	49.81	49.81	48.81	48.81
2760	NYSE	WHG	Fri, Aug 23, 2013	48.99	49.77	48.56	49.46
2759	NYSE	WHG	Thu, Aug 22, 2013	48.33	49.35	48.27	49.02
2758	NYSE	WHG	Wed, Aug 21, 2013	48.27	48.81	47.90	48.35
2757	NYSE	WHG	Tue, Aug 20, 2013	48.65	48.70	47.97	48.59
2756	NYSE	WHG	Mon, Aug 19, 2013	48.00	48.96	47.99	48.20
2755	NYSE	WHG	Fri, Aug 16, 2013	48.19	48.78	47.86	48.45
2754	NYSE	WHG	Thu, Aug 15, 2013	49.35	49.35	48.32	48.44
2753	NYSE	WHG	Wed, Aug 14, 2013	49.51	49.85	49.42	49.71
2752	NYSE	WHG	Tue, Aug 13, 2013	49.40	49.81	49.21	49.75
2751	NYSE	WHG	Mon, Aug 12, 2013	49.46	49.90	49.44	49.87
2750	NYSE	WHG	Fri, Aug 9, 2013	49.38	50.38	49.38	50.02
2749	NYSE	WHG	Thu, Aug 8, 2013	49.55	50.15	49.55	49.97
2748	NYSE	WHG	Wed, Aug 7, 2013	49.95	50.07	49.77	49.78
2747	NYSE	WHG	Tue, Aug 6, 2013	49.81	50.08	49.80	49.98
2746	NYSE	WHG	Mon, Aug 5, 2013	50.14	50.49	49.66	50.13
2745	NYSE	WHG	Fri, Aug 2, 2013	49.81	50.15	49.31	50.10
2744	NYSE	WHG	Thu, Aug 1, 2013	49.45	50.00	49.36	49.89
2743	NYSE	WHG	Wed, Jul 31, 2013	51.03	51.03	49.60	49.74
2742	NYSE	WHG	Tue, Jul 30, 2013	50.57	50.98	50.28	50.95
2741	NYSE	WHG	Mon, Jul 29, 2013	50.86	50.90	50.19	50.55
2740	NYSE	WHG	Fri, Jul 26, 2013	50.25	50.88	49.90	50.85
2739	NYSE	WHG	Thu, Jul 25, 2013	49.98	50.50	49.60	50.50
2738	NYSE	WHG	Wed, Jul 24, 2013	49.65	49.88	49.44	49.88
2737	NYSE	WHG	Tue, Jul 23, 2013	49.60	49.87	48.81	49.74
2736	NYSE	WHG	Mon, Jul 22, 2013	47.79	50.09	47.60	49.85
2735	NYSE	WHG	Fri, Jul 19, 2013	47.43	47.97	47.28	47.88
2734	NYSE	WHG	Thu, Jul 18, 2013	47.50	47.77	46.86	47.77
2733	NYSE	WHG	Wed, Jul 17, 2013	47.50	47.50	46.81	47.49
2732	NYSE	WHG	Tue, Jul 16, 2013	47.25	47.50	46.45	47.23
2731	NYSE	WHG	Mon, Jul 15, 2013	47.28	47.50	47.02	47.25
2730	NYSE	WHG	Fri, Jul 12, 2013	47.88	47.88	46.83	47.09
2729	NYSE	WHG	Thu, Jul 11, 2013	46.54	47.85	45.88	47.75
2728	NYSE	WHG	Wed, Jul 10, 2013	45.40	46.19	45.40	46.19
2727	NYSE	WHG	Tue, Jul 9, 2013	44.25	45.44	44.10	45.44
2726	NYSE	WHG	Mon, Jul 8, 2013	43.81	44.25	43.29	44.20
2725	NYSE	WHG	Fri, Jul 5, 2013	44.14	44.14	43.26	44.07
2724	NYSE	WHG	Wed, Jul 3, 2013	43.46	43.73	43.29	43.56
2723	NYSE	WHG	Tue, Jul 2, 2013	43.67	43.95	43.06	43.73
2722	NYSE	WHG	Mon, Jul 1, 2013	42.85	43.61	42.51	43.61
2721	NYSE	WHG	Fri, Jun 28, 2013	42.21	43.20	41.87	42.92
2720	NYSE	WHG	Thu, Jun 27, 2013	42.11	42.32	41.63	42.16
2719	NYSE	WHG	Wed, Jun 26, 2013	42.54	42.54	41.70	41.88
2718	NYSE	WHG	Tue, Jun 25, 2013	42.97	42.97	41.87	42.18
2717	NYSE	WHG	Mon, Jun 24, 2013	43.47	43.50	42.46	42.61
2716	NYSE	WHG	Fri, Jun 21, 2013	44.18	44.18	43.19	43.66
2715	NYSE	WHG	Thu, Jun 20, 2013	44.41	44.94	43.77	43.99
2714	NYSE	WHG	Wed, Jun 19, 2013	45.00	45.00	44.72	44.72
2713	NYSE	WHG	Tue, Jun 18, 2013	44.50	45.00	44.50	44.93
2712	NYSE	WHG	Mon, Jun 17, 2013	44.60	45.20	44.17	44.96
2711	NYSE	WHG	Fri, Jun 14, 2013	44.40	44.60	44.11	44.20
2710	NYSE	WHG	Thu, Jun 13, 2013	43.87	44.45	43.87	44.41
2709	NYSE	WHG	Wed, Jun 12, 2013	44.01	44.68	43.90	43.96
2708	NYSE	WHG	Tue, Jun 11, 2013	44.74	45.27	44.58	44.58
2707	NYSE	WHG	Mon, Jun 10, 2013	44.94	45.01	44.53	45.01
2706	NYSE	WHG	Fri, Jun 7, 2013	44.67	45.25	44.24	45.02
2705	NYSE	WHG	Thu, Jun 6, 2013	44.97	44.97	44.06	44.39
2704	NYSE	WHG	Wed, Jun 5, 2013	44.40	44.95	44.40	44.71
2703	NYSE	WHG	Tue, Jun 4, 2013	44.16	44.71	43.98	44.65
2702	NYSE	WHG	Mon, Jun 3, 2013	42.84	44.99	42.84	44.25
2701	NYSE	WHG	Fri, May 31, 2013	43.76	43.76	42.74	42.74
2700	NYSE	WHG	Thu, May 30, 2013	44.19	44.37	43.82	44.05
2699	NYSE	WHG	Wed, May 29, 2013	44.83	44.88	44.23	44.23
2698	NYSE	WHG	Tue, May 28, 2013	43.53	45.85	43.16	44.99
2697	NYSE	WHG	Fri, May 24, 2013	42.33	42.89	42.33	42.83
2696	NYSE	WHG	Thu, May 23, 2013	42.46	42.61	42.25	42.61
2695	NYSE	WHG	Wed, May 22, 2013	44.11	44.11	42.40	42.59
2694	NYSE	WHG	Tue, May 21, 2013	43.89	44.18	43.89	44.00
2693	NYSE	WHG	Mon, May 20, 2013	44.20	44.42	44.09	44.42
2692	NYSE	WHG	Fri, May 17, 2013	44.76	44.93	44.38	44.44
2691	NYSE	WHG	Thu, May 16, 2013	44.42	45.11	44.42	44.72
2690	NYSE	WHG	Wed, May 15, 2013	43.94	44.35	43.90	44.26
2689	NYSE	WHG	Tue, May 14, 2013	43.83	44.00	43.65	43.99
2688	NYSE	WHG	Mon, May 13, 2013	43.88	43.98	43.72	43.90
2687	NYSE	WHG	Fri, May 10, 2013	43.84	43.88	43.44	43.79
2686	NYSE	WHG	Thu, May 9, 2013	43.76	44.00	43.69	43.69
2685	NYSE	WHG	Wed, May 8, 2013	43.84	44.00	43.22	43.99
2684	NYSE	WHG	Tue, May 7, 2013	43.10	43.82	42.53	43.58
2683	NYSE	WHG	Mon, May 6, 2013	42.16	43.23	41.95	43.19
2682	NYSE	WHG	Fri, May 3, 2013	41.74	42.09	41.01	42.05
2681	NYSE	WHG	Thu, May 2, 2013	41.66	42.09	40.47	41.16
2680	NYSE	WHG	Wed, May 1, 2013	43.32	43.64	41.29	42.02
2679	NYSE	WHG	Tue, Apr 30, 2013	43.45	44.14	42.84	43.70
2678	NYSE	WHG	Mon, Apr 29, 2013	42.34	43.45	42.34	43.31
2677	NYSE	WHG	Fri, Apr 26, 2013	42.05	42.59	42.00	42.29
2676	NYSE	WHG	Thu, Apr 25, 2013	41.57	42.09	41.27	41.98
2675	NYSE	WHG	Wed, Apr 24, 2013	41.28	41.48	40.69	41.36
2674	NYSE	WHG	Tue, Apr 23, 2013	40.91	41.31	40.52	41.28
2673	NYSE	WHG	Mon, Apr 22, 2013	41.19	41.19	40.53	40.66
2672	NYSE	WHG	Fri, Apr 19, 2013	41.60	42.01	40.93	41.36
2671	NYSE	WHG	Thu, Apr 18, 2013	42.05	42.62	41.60	41.90
2670	NYSE	WHG	Wed, Apr 17, 2013	42.11	43.34	41.84	41.95
2669	NYSE	WHG	Tue, Apr 16, 2013	42.89	42.89	41.91	42.45
2668	NYSE	WHG	Mon, Apr 15, 2013	42.47	42.47	42.04	42.06
2667	NYSE	WHG	Fri, Apr 12, 2013	42.62	42.79	42.36	42.57
2666	NYSE	WHG	Thu, Apr 11, 2013	42.79	43.00	42.57	42.86
2665	NYSE	WHG	Wed, Apr 10, 2013	42.48	43.20	42.48	43.04
2664	NYSE	WHG	Tue, Apr 9, 2013	42.40	42.54	41.81	42.30
2663	NYSE	WHG	Mon, Apr 8, 2013	42.39	42.50	41.93	42.25
2662	NYSE	WHG	Fri, Apr 5, 2013	41.81	42.49	41.81	42.17
2661	NYSE	WHG	Thu, Apr 4, 2013	42.25	42.72	42.21	42.39
2660	NYSE	WHG	Wed, Apr 3, 2013	43.14	43.27	42.23	42.25
2659	NYSE	WHG	Tue, Apr 2, 2013	43.00	43.45	42.87	43.22
2658	NYSE	WHG	Mon, Apr 1, 2013	44.50	44.71	42.71	43.00
2657	NYSE	WHG	Thu, Mar 28, 2013	45.06	45.06	44.16	44.43
2656	NYSE	WHG	Wed, Mar 27, 2013	45.14	45.14	44.62	44.75
2655	NYSE	WHG	Tue, Mar 26, 2013	45.08	45.26	45.01	45.21
2654	NYSE	WHG	Mon, Mar 25, 2013	44.88	45.33	44.75	44.94
2653	NYSE	WHG	Fri, Mar 22, 2013	44.21	44.93	43.95	44.64
2652	NYSE	WHG	Thu, Mar 21, 2013	44.26	44.39	43.94	44.00
2651	NYSE	WHG	Wed, Mar 20, 2013	44.46	44.60	44.28	44.55
2650	NYSE	WHG	Tue, Mar 19, 2013	43.76	44.85	43.75	44.42
2649	NYSE	WHG	Mon, Mar 18, 2013	43.54	44.20	43.47	44.17
2648	NYSE	WHG	Fri, Mar 15, 2013	43.01	44.00	42.63	43.98
2647	NYSE	WHG	Thu, Mar 14, 2013	42.70	42.97	42.55	42.93
2646	NYSE	WHG	Wed, Mar 13, 2013	41.81	42.74	41.81	42.62
2645	NYSE	WHG	Tue, Mar 12, 2013	42.40	42.55	41.97	42.07
2644	NYSE	WHG	Mon, Mar 11, 2013	42.34	42.77	42.23	42.63
2643	NYSE	WHG	Fri, Mar 8, 2013	43.00	43.00	42.20	42.55
2642	NYSE	WHG	Thu, Mar 7, 2013	42.43	42.99	41.96	42.78
2641	NYSE	WHG	Wed, Mar 6, 2013	42.76	42.76	42.20	42.32
2640	NYSE	WHG	Tue, Mar 5, 2013	42.50	42.85	42.43	42.84
2639	NYSE	WHG	Mon, Mar 4, 2013	42.24	42.76	41.63	42.36
2638	NYSE	WHG	Fri, Mar 1, 2013	41.04	42.00	40.59	41.96
2637	NYSE	WHG	Thu, Feb 28, 2013	43.00	43.05	40.64	41.35
2636	NYSE	WHG	Wed, Feb 27, 2013	43.00	43.00	42.83	42.93
2635	NYSE	WHG	Tue, Feb 26, 2013	43.89	43.90	42.76	42.89
2634	NYSE	WHG	Mon, Feb 25, 2013	43.85	44.00	43.31	43.48
2633	NYSE	WHG	Fri, Feb 22, 2013	43.80	44.00	42.75	43.83
2632	NYSE	WHG	Thu, Feb 21, 2013	43.60	43.92	43.57	43.79
2631	NYSE	WHG	Wed, Feb 20, 2013	43.88	43.90	43.58	43.68
2630	NYSE	WHG	Tue, Feb 19, 2013	43.71	43.90	43.23	43.89
2629	NYSE	WHG	Fri, Feb 15, 2013	43.71	43.72	43.14	43.53
2628	NYSE	WHG	Thu, Feb 14, 2013	43.51	43.51	42.92	43.47
2627	NYSE	WHG	Wed, Feb 13, 2013	44.00	44.00	43.12	43.50
2626	NYSE	WHG	Tue, Feb 12, 2013	42.25	44.00	42.25	43.98
2625	NYSE	WHG	Mon, Feb 11, 2013	42.39	42.46	41.73	42.35
2624	NYSE	WHG	Fri, Feb 8, 2013	40.95	42.60	40.90	42.48
2623	NYSE	WHG	Thu, Feb 7, 2013	41.89	41.89	40.39	40.83
2622	NYSE	WHG	Wed, Feb 6, 2013	42.59	42.59	41.73	41.98
2621	NYSE	WHG	Tue, Feb 5, 2013	42.18	42.96	42.18	42.84
2620	NYSE	WHG	Mon, Feb 4, 2013	42.11	42.30	41.85	42.15
2619	NYSE	WHG	Fri, Feb 1, 2013	42.02	42.10	41.58	42.00
2618	NYSE	WHG	Thu, Jan 31, 2013	41.99	42.40	41.15	42.04
2617	NYSE	WHG	Wed, Jan 30, 2013	40.43	41.92	40.05	41.87
2616	NYSE	WHG	Tue, Jan 29, 2013	39.87	40.86	39.87	40.37
2615	NYSE	WHG	Mon, Jan 28, 2013	39.88	40.37	39.86	40.21
2614	NYSE	WHG	Fri, Jan 25, 2013	40.58	40.58	39.77	39.97
2613	NYSE	WHG	Thu, Jan 24, 2013	40.53	41.11	40.34	40.45
2612	NYSE	WHG	Wed, Jan 23, 2013	40.53	40.72	39.81	40.36
2611	NYSE	WHG	Tue, Jan 22, 2013	40.42	40.77	40.26	40.42
2610	NYSE	WHG	Fri, Jan 18, 2013	40.37	40.83	39.83	40.36
2609	NYSE	WHG	Thu, Jan 17, 2013	40.99	41.18	40.30	40.50
2608	NYSE	WHG	Wed, Jan 16, 2013	41.37	41.49	40.76	40.85
2607	NYSE	WHG	Tue, Jan 15, 2013	41.54	41.78	41.12	41.50
2606	NYSE	WHG	Mon, Jan 14, 2013	40.87	41.64	40.79	41.63
2605	NYSE	WHG	Fri, Jan 11, 2013	40.72	41.30	40.18	41.00
2604	NYSE	WHG	Thu, Jan 10, 2013	41.57	41.57	40.43	40.63
2603	NYSE	WHG	Wed, Jan 9, 2013	41.26	41.50	41.08	41.47
2602	NYSE	WHG	Tue, Jan 8, 2013	41.31	41.33	40.88	41.19
2601	NYSE	WHG	Mon, Jan 7, 2013	41.57	41.95	41.08	41.51
2600	NYSE	WHG	Fri, Jan 4, 2013	41.84	42.05	41.37	41.83
2599	NYSE	WHG	Thu, Jan 3, 2013	41.89	41.89	41.50	41.84
2598	NYSE	WHG	Wed, Jan 2, 2013	41.13	41.82	40.86	41.82
2597	NYSE	WHG	Mon, Dec 31, 2012	40.15	40.96	40.10	40.90
2596	NYSE	WHG	Fri, Dec 28, 2012	39.59	40.39	39.44	40.19
2595	NYSE	WHG	Thu, Dec 27, 2012	39.52	39.74	39.23	39.56
2594	NYSE	WHG	Wed, Dec 26, 2012	39.90	39.90	39.11	39.44
2593	NYSE	WHG	Mon, Dec 24, 2012	40.10	40.22	39.89	39.97
2592	NYSE	WHG	Fri, Dec 21, 2012	40.41	40.57	39.65	40.02
2591	NYSE	WHG	Thu, Dec 20, 2012	40.31	40.97	40.21	40.92
2590	NYSE	WHG	Wed, Dec 19, 2012	40.35	40.61	40.12	40.32
2589	NYSE	WHG	Tue, Dec 18, 2012	39.84	40.48	39.73	40.42
2588	NYSE	WHG	Mon, Dec 17, 2012	39.50	40.00	39.40	39.89
2587	NYSE	WHG	Fri, Dec 14, 2012	39.40	39.52	39.06	39.27
2586	NYSE	WHG	Thu, Dec 13, 2012	39.99	39.99	39.35	39.36
2585	NYSE	WHG	Wed, Dec 12, 2012	39.99	40.15	39.91	39.96
2584	NYSE	WHG	Tue, Dec 11, 2012	40.00	40.25	39.60	40.03
2583	NYSE	WHG	Mon, Dec 10, 2012	39.89	40.00	39.75	40.00
2582	NYSE	WHG	Fri, Dec 7, 2012	39.97	39.97	39.50	39.94
2581	NYSE	WHG	Thu, Dec 6, 2012	39.55	39.88	39.19	39.75
2580	NYSE	WHG	Wed, Dec 5, 2012	39.05	39.83	38.77	39.55
2579	NYSE	WHG	Tue, Dec 4, 2012	38.92	39.24	38.78	39.02
2578	NYSE	WHG	Mon, Dec 3, 2012	39.90	39.90	38.75	39.01
2577	NYSE	WHG	Fri, Nov 30, 2012	39.22	39.98	38.75	39.98
2576	NYSE	WHG	Thu, Nov 29, 2012	39.01	39.25	38.80	39.04
2575	NYSE	WHG	Wed, Nov 28, 2012	38.84	39.42	38.75	39.22
2574	NYSE	WHG	Tue, Nov 27, 2012	38.78	38.99	38.66	38.82
2573	NYSE	WHG	Mon, Nov 26, 2012	39.03	39.19	38.52	38.75
2572	NYSE	WHG	Fri, Nov 23, 2012	39.25	39.25	38.79	39.25
2571	NYSE	WHG	Wed, Nov 21, 2012	38.68	39.23	38.68	39.07
2570	NYSE	WHG	Tue, Nov 20, 2012	38.75	38.81	38.44	38.65
2569	NYSE	WHG	Mon, Nov 19, 2012	38.61	38.75	38.48	38.75
2568	NYSE	WHG	Fri, Nov 16, 2012	38.28	38.82	38.26	38.32
2567	NYSE	WHG	Thu, Nov 15, 2012	38.43	38.63	38.25	38.49
2566	NYSE	WHG	Wed, Nov 14, 2012	38.91	39.00	38.34	38.36
2565	NYSE	WHG	Tue, Nov 13, 2012	38.50	39.00	38.50	38.70
2564	NYSE	WHG	Mon, Nov 12, 2012	38.70	38.84	38.56	38.56
2563	NYSE	WHG	Fri, Nov 9, 2012	38.74	38.87	38.39	38.60
2562	NYSE	WHG	Thu, Nov 8, 2012	38.97	39.00	38.70	38.70
2561	NYSE	WHG	Wed, Nov 7, 2012	38.94	39.02	38.52	38.79
2560	NYSE	WHG	Tue, Nov 6, 2012	38.90	39.24	38.75	39.18
2559	NYSE	WHG	Mon, Nov 5, 2012	38.79	38.92	38.56	38.92
2558	NYSE	WHG	Fri, Nov 2, 2012	39.12	39.12	38.66	38.73
2557	NYSE	WHG	Thu, Nov 1, 2012	38.76	39.12	38.61	39.12
2556	NYSE	WHG	Wed, Oct 31, 2012	38.48	38.87	38.13	38.82
2555	NYSE	WHG	Fri, Oct 26, 2012	38.80	38.80	38.30	38.73
2554	NYSE	WHG	Thu, Oct 25, 2012	38.77	39.20	38.52	38.81
2553	NYSE	WHG	Wed, Oct 24, 2012	39.00	39.10	38.44	38.60
2552	NYSE	WHG	Tue, Oct 23, 2012	38.49	39.01	38.11	38.90
2551	NYSE	WHG	Mon, Oct 22, 2012	38.58	39.15	38.31	38.80
2550	NYSE	WHG	Fri, Oct 19, 2012	38.53	39.27	38.25	38.57
2549	NYSE	WHG	Thu, Oct 18, 2012	39.28	39.75	38.74	38.74
2548	NYSE	WHG	Wed, Oct 17, 2012	39.33	39.33	38.82	39.19
2547	NYSE	WHG	Tue, Oct 16, 2012	39.86	39.86	39.07	39.40
2546	NYSE	WHG	Mon, Oct 15, 2012	39.68	39.79	39.37	39.55
2545	NYSE	WHG	Fri, Oct 12, 2012	39.90	39.90	39.36	39.45
2544	NYSE	WHG	Thu, Oct 11, 2012	39.50	40.00	39.06	39.95
2543	NYSE	WHG	Wed, Oct 10, 2012	38.92	39.50	38.61	39.34
2542	NYSE	WHG	Tue, Oct 9, 2012	38.92	39.36	38.85	38.85
2541	NYSE	WHG	Mon, Oct 8, 2012	39.02	39.22	38.71	38.80
2540	NYSE	WHG	Fri, Oct 5, 2012	39.44	39.44	39.05	39.06
2539	NYSE	WHG	Thu, Oct 4, 2012	39.26	39.42	39.07	39.42
2538	NYSE	WHG	Wed, Oct 3, 2012	38.90	39.41	38.90	39.24
2537	NYSE	WHG	Tue, Oct 2, 2012	38.97	39.14	38.29	38.95
2536	NYSE	WHG	Mon, Oct 1, 2012	39.32	39.63	38.67	38.98
2535	NYSE	WHG	Fri, Sep 28, 2012	38.90	39.23	38.67	39.01
2534	NYSE	WHG	Thu, Sep 27, 2012	39.18	39.37	38.37	39.14
2533	NYSE	WHG	Wed, Sep 26, 2012	39.35	39.80	38.88	38.96
2532	NYSE	WHG	Tue, Sep 25, 2012	39.39	39.74	39.16	39.29
2531	NYSE	WHG	Mon, Sep 24, 2012	38.58	39.40	38.10	39.25
2530	NYSE	WHG	Fri, Sep 21, 2012	38.52	38.85	38.27	38.72
2529	NYSE	WHG	Thu, Sep 20, 2012	38.10	38.44	37.89	38.14
2528	NYSE	WHG	Wed, Sep 19, 2012	38.16	38.39	38.02	38.17
2527	NYSE	WHG	Tue, Sep 18, 2012	37.96	38.24	37.55	38.05
2526	NYSE	WHG	Mon, Sep 17, 2012	37.52	38.36	37.16	38.18
2525	NYSE	WHG	Fri, Sep 14, 2012	37.61	37.95	37.47	37.75
2524	NYSE	WHG	Thu, Sep 13, 2012	37.50	37.70	37.15	37.64
2523	NYSE	WHG	Wed, Sep 12, 2012	37.24	37.41	37.10	37.40
2522	NYSE	WHG	Tue, Sep 11, 2012	37.44	37.67	37.10	37.42
2521	NYSE	WHG	Mon, Sep 10, 2012	37.31	37.49	36.70	37.48
2520	NYSE	WHG	Fri, Sep 7, 2012	37.63	37.63	37.34	37.55
2519	NYSE	WHG	Thu, Sep 6, 2012	37.28	37.58	37.02	37.56
2518	NYSE	WHG	Wed, Sep 5, 2012	37.18	37.39	36.97	37.06
2517	NYSE	WHG	Tue, Sep 4, 2012	37.05	37.48	37.02	37.33
2516	NYSE	WHG	Fri, Aug 31, 2012	37.09	37.13	36.74	36.75
2515	NYSE	WHG	Thu, Aug 30, 2012	37.30	37.56	36.84	36.84
2514	NYSE	WHG	Wed, Aug 29, 2012	37.40	37.67	37.24	37.60
2513	NYSE	WHG	Tue, Aug 28, 2012	37.31	37.67	37.03	37.30
2512	NYSE	WHG	Mon, Aug 27, 2012	37.37	37.49	37.24	37.37
2511	NYSE	WHG	Fri, Aug 24, 2012	37.00	37.37	37.00	37.25
2510	NYSE	WHG	Thu, Aug 23, 2012	37.17	37.25	36.67	37.13
2509	NYSE	WHG	Wed, Aug 22, 2012	36.50	37.20	36.50	37.20
2508	NYSE	WHG	Tue, Aug 21, 2012	36.93	37.21	36.55	36.55
2507	NYSE	WHG	Mon, Aug 20, 2012	37.16	37.73	36.52	36.71
2506	NYSE	WHG	Fri, Aug 17, 2012	36.90	37.23	36.90	37.23
2505	NYSE	WHG	Thu, Aug 16, 2012	36.57	37.18	36.57	37.04
2504	NYSE	WHG	Wed, Aug 15, 2012	36.50	36.85	36.43	36.69
2503	NYSE	WHG	Tue, Aug 14, 2012	37.14	37.45	36.52	36.62
2502	NYSE	WHG	Mon, Aug 13, 2012	37.50	37.56	36.94	37.18
2501	NYSE	WHG	Fri, Aug 10, 2012	37.71	38.31	37.48	37.49
2500	NYSE	WHG	Thu, Aug 9, 2012	37.61	37.78	37.26	37.78
2499	NYSE	WHG	Wed, Aug 8, 2012	36.65	38.09	36.65	38.00
2498	NYSE	WHG	Tue, Aug 7, 2012	38.35	38.37	38.01	38.22
2497	NYSE	WHG	Mon, Aug 6, 2012	38.03	38.36	38.03	38.34
2496	NYSE	WHG	Fri, Aug 3, 2012	37.68	38.28	37.26	38.28
2495	NYSE	WHG	Thu, Aug 2, 2012	37.00	37.39	37.00	37.00
2494	NYSE	WHG	Wed, Aug 1, 2012	37.34	37.48	37.00	37.00
2493	NYSE	WHG	Tue, Jul 31, 2012	37.13	37.43	36.91	37.25
2492	NYSE	WHG	Mon, Jul 30, 2012	37.64	37.69	36.91	37.01
2491	NYSE	WHG	Fri, Jul 27, 2012	37.00	37.75	36.88	37.73
2490	NYSE	WHG	Thu, Jul 26, 2012	36.97	37.00	36.51	36.75
2489	NYSE	WHG	Wed, Jul 25, 2012	36.16	36.80	36.00	36.57
2488	NYSE	WHG	Tue, Jul 24, 2012	36.50	36.82	35.72	35.93
2487	NYSE	WHG	Mon, Jul 23, 2012	36.16	36.32	35.25	35.71
2486	NYSE	WHG	Fri, Jul 20, 2012	36.50	37.13	36.40	36.65
2485	NYSE	WHG	Thu, Jul 19, 2012	37.50	37.50	36.50	36.89
2484	NYSE	WHG	Wed, Jul 18, 2012	37.29	37.58	37.21	37.40
2483	NYSE	WHG	Tue, Jul 17, 2012	37.48	37.50	36.99	37.30
2482	NYSE	WHG	Mon, Jul 16, 2012	37.11	37.50	36.89	37.31
2481	NYSE	WHG	Fri, Jul 13, 2012	36.98	37.35	36.76	37.27
2480	NYSE	WHG	Thu, Jul 12, 2012	36.91	37.17	36.75	36.75
2479	NYSE	WHG	Wed, Jul 11, 2012	36.80	37.27	36.68	36.93
2478	NYSE	WHG	Tue, Jul 10, 2012	37.51	37.56	36.65	36.66
2477	NYSE	WHG	Mon, Jul 9, 2012	37.25	37.63	36.90	37.13
2476	NYSE	WHG	Fri, Jul 6, 2012	37.78	37.78	37.04	37.15
2475	NYSE	WHG	Thu, Jul 5, 2012	38.19	38.19	37.50	38.10
2474	NYSE	WHG	Tue, Jul 3, 2012	37.96	38.18	37.84	38.18
2473	NYSE	WHG	Mon, Jul 2, 2012	37.46	37.93	37.46	37.84
2472	NYSE	WHG	Fri, Jun 29, 2012	37.62	37.62	36.57	37.26
2471	NYSE	WHG	Thu, Jun 28, 2012	37.11	37.54	36.51	36.92
2470	NYSE	WHG	Wed, Jun 27, 2012	37.16	37.60	36.73	37.39
2469	NYSE	WHG	Tue, Jun 26, 2012	36.58	37.28	36.55	37.21
2468	NYSE	WHG	Mon, Jun 25, 2012	36.11	37.36	35.65	36.45
2467	NYSE	WHG	Fri, Jun 22, 2012	36.22	36.81	35.52	36.57
2466	NYSE	WHG	Thu, Jun 21, 2012	36.99	37.00	35.92	36.00
2465	NYSE	WHG	Wed, Jun 20, 2012	36.65	37.00	36.65	36.97
2464	NYSE	WHG	Tue, Jun 19, 2012	36.73	37.34	36.52	36.84
2463	NYSE	WHG	Mon, Jun 18, 2012	36.73	37.12	36.35	36.62
2462	NYSE	WHG	Fri, Jun 15, 2012	36.33	36.96	35.87	36.83
2461	NYSE	WHG	Thu, Jun 14, 2012	34.67	36.38	34.67	36.23
2460	NYSE	WHG	Wed, Jun 13, 2012	34.88	35.04	34.46	34.55
2459	NYSE	WHG	Tue, Jun 12, 2012	34.87	35.25	34.30	35.13
2458	NYSE	WHG	Mon, Jun 11, 2012	35.47	35.47	34.44	34.56
2457	NYSE	WHG	Fri, Jun 8, 2012	34.84	35.28	34.60	35.00
2456	NYSE	WHG	Thu, Jun 7, 2012	35.42	35.42	34.83	35.09
2455	NYSE	WHG	Wed, Jun 6, 2012	34.99	35.18	34.60	35.09
2454	NYSE	WHG	Tue, Jun 5, 2012	34.34	34.99	34.34	34.65
2453	NYSE	WHG	Mon, Jun 4, 2012	34.30	34.67	34.07	34.43
2452	NYSE	WHG	Fri, Jun 1, 2012	34.79	34.79	34.15	34.15
2451	NYSE	WHG	Thu, May 31, 2012	35.62	35.64	35.50	35.60
2450	NYSE	WHG	Wed, May 30, 2012	35.64	36.03	35.30	35.50
2449	NYSE	WHG	Tue, May 29, 2012	36.10	36.20	35.88	36.18
2448	NYSE	WHG	Fri, May 25, 2012	36.23	36.55	35.93	35.97
2447	NYSE	WHG	Thu, May 24, 2012	35.93	36.20	35.92	36.20
2446	NYSE	WHG	Wed, May 23, 2012	35.58	36.26	35.53	35.99
2445	NYSE	WHG	Tue, May 22, 2012	36.00	36.10	35.75	36.02
2444	NYSE	WHG	Mon, May 21, 2012	36.30	36.30	35.70	36.17
2443	NYSE	WHG	Fri, May 18, 2012	36.40	36.76	36.02	36.17
2442	NYSE	WHG	Thu, May 17, 2012	36.95	36.95	36.51	36.51
2441	NYSE	WHG	Wed, May 16, 2012	36.99	37.40	36.85	37.00
2440	NYSE	WHG	Tue, May 15, 2012	36.60	37.65	36.59	36.69
2439	NYSE	WHG	Mon, May 14, 2012	36.38	36.93	36.28	36.43
2438	NYSE	WHG	Fri, May 11, 2012	36.39	36.81	36.36	36.81
2437	NYSE	WHG	Thu, May 10, 2012	36.90	37.17	36.60	36.83
2436	NYSE	WHG	Wed, May 9, 2012	36.78	37.23	36.54	36.56
2435	NYSE	WHG	Tue, May 8, 2012	36.53	37.23	36.51	37.00
2434	NYSE	WHG	Mon, May 7, 2012	36.49	37.01	36.27	36.74
2433	NYSE	WHG	Fri, May 4, 2012	36.39	36.79	35.85	36.46
2432	NYSE	WHG	Thu, May 3, 2012	36.46	36.65	36.30	36.42
2431	NYSE	WHG	Wed, May 2, 2012	36.20	36.78	35.83	36.66
2430	NYSE	WHG	Tue, May 1, 2012	36.64	37.38	35.89	36.35
2429	NYSE	WHG	Mon, Apr 30, 2012	36.76	36.99	36.50	36.78
2428	NYSE	WHG	Fri, Apr 27, 2012	36.80	37.25	36.57	36.89
2427	NYSE	WHG	Thu, Apr 26, 2012	36.96	37.44	36.64	36.89
2426	NYSE	WHG	Wed, Apr 25, 2012	37.09	37.57	36.78	37.23
2425	NYSE	WHG	Tue, Apr 24, 2012	36.90	36.90	36.50	36.60
2424	NYSE	WHG	Mon, Apr 23, 2012	38.36	38.36	36.61	36.80
2423	NYSE	WHG	Fri, Apr 20, 2012	38.75	38.75	38.25	38.60
2422	NYSE	WHG	Thu, Apr 19, 2012	38.99	39.00	37.43	37.43
2421	NYSE	WHG	Wed, Apr 18, 2012	37.74	39.27	37.74	38.74
2420	NYSE	WHG	Tue, Apr 17, 2012	37.79	38.30	37.48	37.95
2419	NYSE	WHG	Mon, Apr 16, 2012	36.15	37.44	36.15	37.26
2418	NYSE	WHG	Fri, Apr 13, 2012	36.76	36.76	36.02	36.02
2417	NYSE	WHG	Thu, Apr 12, 2012	36.46	37.02	36.00	36.88
2416	NYSE	WHG	Wed, Apr 11, 2012	36.37	36.59	36.06	36.59
2415	NYSE	WHG	Tue, Apr 10, 2012	37.12	37.42	36.04	36.04
2414	NYSE	WHG	Mon, Apr 9, 2012	37.54	37.54	37.15	37.20
2413	NYSE	WHG	Thu, Apr 5, 2012	38.23	38.57	37.89	38.42
2412	NYSE	WHG	Wed, Apr 4, 2012	38.16	38.75	38.16	38.23
2411	NYSE	WHG	Tue, Apr 3, 2012	38.98	39.00	38.56	38.59
2410	NYSE	WHG	Mon, Apr 2, 2012	38.57	39.01	38.43	38.97
2409	NYSE	WHG	Fri, Mar 30, 2012	38.87	38.87	38.40	38.73
2408	NYSE	WHG	Thu, Mar 29, 2012	38.11	38.84	38.00	38.63
2407	NYSE	WHG	Wed, Mar 28, 2012	38.86	38.86	38.26	38.32
2406	NYSE	WHG	Tue, Mar 27, 2012	38.74	39.01	38.28	38.70
2405	NYSE	WHG	Mon, Mar 26, 2012	38.25	38.67	38.01	38.65
2404	NYSE	WHG	Fri, Mar 23, 2012	36.97	37.95	36.96	37.75
2403	NYSE	WHG	Thu, Mar 22, 2012	37.39	37.39	36.70	36.95
2402	NYSE	WHG	Wed, Mar 21, 2012	37.80	37.95	37.70	37.70
2401	NYSE	WHG	Tue, Mar 20, 2012	38.25	38.25	37.47	37.67
2400	NYSE	WHG	Mon, Mar 19, 2012	38.38	38.70	38.07	38.57
2399	NYSE	WHG	Fri, Mar 16, 2012	38.92	38.94	38.15	38.15
2398	NYSE	WHG	Thu, Mar 15, 2012	39.08	39.45	38.03	38.75
2397	NYSE	WHG	Wed, Mar 14, 2012	39.27	39.30	38.65	38.88
2396	NYSE	WHG	Tue, Mar 13, 2012	39.45	39.57	39.02	39.25
2395	NYSE	WHG	Mon, Mar 12, 2012	38.88	39.88	38.88	39.40
2394	NYSE	WHG	Fri, Mar 9, 2012	37.51	38.84	37.51	38.74
2393	NYSE	WHG	Thu, Mar 8, 2012	36.75	37.44	36.66	37.36
2392	NYSE	WHG	Wed, Mar 7, 2012	36.56	36.71	36.03	36.71
2391	NYSE	WHG	Tue, Mar 6, 2012	36.48	36.54	36.14	36.26
2390	NYSE	WHG	Mon, Mar 5, 2012	36.66	36.77	36.30	36.77
2389	NYSE	WHG	Fri, Mar 2, 2012	38.55	38.55	36.76	36.76
2388	NYSE	WHG	Thu, Mar 1, 2012	38.77	38.92	38.08	38.39
2387	NYSE	WHG	Wed, Feb 29, 2012	39.42	39.42	38.49	38.74
2386	NYSE	WHG	Tue, Feb 28, 2012	39.35	39.43	38.95	39.43
2385	NYSE	WHG	Mon, Feb 27, 2012	38.99	39.40	38.50	39.20
2384	NYSE	WHG	Fri, Feb 24, 2012	39.50	39.50	39.01	39.28
2383	NYSE	WHG	Thu, Feb 23, 2012	39.10	39.48	39.10	39.38
2382	NYSE	WHG	Wed, Feb 22, 2012	39.06	39.50	38.74	38.74
2381	NYSE	WHG	Tue, Feb 21, 2012	39.76	39.76	39.02	39.40
2380	NYSE	WHG	Fri, Feb 17, 2012	40.25	40.25	39.09	39.68
2379	NYSE	WHG	Thu, Feb 16, 2012	39.48	40.25	39.48	40.05
2378	NYSE	WHG	Wed, Feb 15, 2012	39.81	39.96	39.36	39.49
2377	NYSE	WHG	Tue, Feb 14, 2012	40.70	40.70	39.58	39.74
2376	NYSE	WHG	Mon, Feb 13, 2012	39.69	40.92	39.00	40.87
2375	NYSE	WHG	Fri, Feb 10, 2012	39.53	39.93	39.06	39.52
2374	NYSE	WHG	Thu, Feb 9, 2012	40.24	40.55	39.81	39.81
2373	NYSE	WHG	Wed, Feb 8, 2012	40.05	40.35	39.98	39.98
2372	NYSE	WHG	Tue, Feb 7, 2012	40.21	40.21	40.00	40.00
2371	NYSE	WHG	Mon, Feb 6, 2012	40.22	40.78	40.18	40.22
2370	NYSE	WHG	Fri, Feb 3, 2012	41.18	41.18	40.30	40.50
2369	NYSE	WHG	Thu, Feb 2, 2012	40.54	41.05	39.91	40.08
2368	NYSE	WHG	Wed, Feb 1, 2012	40.17	40.88	39.53	40.66
2367	NYSE	WHG	Tue, Jan 31, 2012	40.25	40.25	39.90	39.90
2366	NYSE	WHG	Mon, Jan 30, 2012	39.79	40.30	39.79	40.00
2365	NYSE	WHG	Fri, Jan 27, 2012	39.86	40.28	39.74	40.28
2364	NYSE	WHG	Thu, Jan 26, 2012	40.29	40.29	39.79	40.03
2363	NYSE	WHG	Wed, Jan 25, 2012	40.18	40.28	40.00	40.28
2362	NYSE	WHG	Tue, Jan 24, 2012	38.85	40.25	38.44	40.25
2361	NYSE	WHG	Mon, Jan 23, 2012	40.09	40.12	38.90	39.01
2360	NYSE	WHG	Fri, Jan 20, 2012	39.57	40.36	39.57	39.96
2359	NYSE	WHG	Thu, Jan 19, 2012	40.44	40.44	39.50	39.66
2358	NYSE	WHG	Wed, Jan 18, 2012	39.77	40.44	39.33	40.10
2357	NYSE	WHG	Tue, Jan 17, 2012	38.77	39.97	38.75	39.77
2356	NYSE	WHG	Fri, Jan 13, 2012	37.17	38.62	37.16	38.47
2355	NYSE	WHG	Thu, Jan 12, 2012	36.92	37.78	36.92	37.78
2354	NYSE	WHG	Wed, Jan 11, 2012	37.07	37.07	36.56	36.80
2353	NYSE	WHG	Tue, Jan 10, 2012	37.53	37.53	37.15	37.47
2352	NYSE	WHG	Mon, Jan 9, 2012	36.95	37.28	36.80	36.84
2351	NYSE	WHG	Fri, Jan 6, 2012	36.81	37.20	36.77	36.77
2350	NYSE	WHG	Thu, Jan 5, 2012	36.53	37.02	36.53	37.02
2349	NYSE	WHG	Wed, Jan 4, 2012	36.91	36.91	36.04	36.54
2348	NYSE	WHG	Tue, Jan 3, 2012	37.47	37.63	37.16	37.23
2347	NYSE	WHG	Fri, Dec 30, 2011	37.24	37.24	36.26	36.55
2346	NYSE	WHG	Thu, Dec 29, 2011	37.31	37.32	36.57	37.27
2345	NYSE	WHG	Wed, Dec 28, 2011	37.92	38.00	36.88	36.88
2344	NYSE	WHG	Tue, Dec 27, 2011	37.84	38.31	37.51	38.20
2343	NYSE	WHG	Fri, Dec 23, 2011	37.84	37.90	37.17	37.80
2342	NYSE	WHG	Thu, Dec 22, 2011	37.43	37.84	37.36	37.82
2341	NYSE	WHG	Wed, Dec 21, 2011	38.15	38.25	36.65	37.09
2340	NYSE	WHG	Tue, Dec 20, 2011	37.38	38.30	36.99	38.24
2339	NYSE	WHG	Mon, Dec 19, 2011	37.47	37.49	36.40	36.72
2338	NYSE	WHG	Fri, Dec 16, 2011	37.42	37.50	36.75	37.01
2337	NYSE	WHG	Thu, Dec 15, 2011	37.00	37.20	36.71	37.01
2336	NYSE	WHG	Wed, Dec 14, 2011	35.50	36.96	35.30	36.96
2335	NYSE	WHG	Tue, Dec 13, 2011	35.80	37.01	35.53	35.64
2334	NYSE	WHG	Mon, Dec 12, 2011	36.20	36.25	35.41	35.64
2333	NYSE	WHG	Fri, Dec 9, 2011	35.80	37.15	35.64	36.91
2332	NYSE	WHG	Thu, Dec 8, 2011	36.54	36.54	35.32	35.44
2331	NYSE	WHG	Wed, Dec 7, 2011	37.29	37.29	36.54	37.00
2330	NYSE	WHG	Tue, Dec 6, 2011	37.57	38.60	37.33	37.54
2329	NYSE	WHG	Mon, Dec 5, 2011	37.62	37.78	37.05	37.44
2328	NYSE	WHG	Fri, Dec 2, 2011	37.38	37.59	36.79	36.98
2327	NYSE	WHG	Thu, Dec 1, 2011	37.79	37.80	36.64	36.64
2326	NYSE	WHG	Wed, Nov 30, 2011	37.09	38.03	36.86	38.03
2325	NYSE	WHG	Tue, Nov 29, 2011	36.22	36.73	35.65	35.65
2324	NYSE	WHG	Mon, Nov 28, 2011	34.81	36.48	34.47	36.22
2323	NYSE	WHG	Fri, Nov 25, 2011	33.88	34.12	33.53	33.53
2322	NYSE	WHG	Wed, Nov 23, 2011	35.64	35.64	33.80	33.81
2321	NYSE	WHG	Tue, Nov 22, 2011	36.57	37.14	35.70	35.70
2320	NYSE	WHG	Mon, Nov 21, 2011	36.21	38.30	35.70	36.68
2319	NYSE	WHG	Fri, Nov 18, 2011	36.48	37.72	36.48	36.51
2318	NYSE	WHG	Thu, Nov 17, 2011	36.85	37.16	36.18	36.46
2317	NYSE	WHG	Wed, Nov 16, 2011	37.46	38.16	36.79	36.79
2316	NYSE	WHG	Tue, Nov 15, 2011	36.55	37.83	36.31	37.75
2315	NYSE	WHG	Mon, Nov 14, 2011	37.36	37.96	36.58	36.58
2314	NYSE	WHG	Fri, Nov 11, 2011	36.40	37.66	36.40	37.66
2313	NYSE	WHG	Thu, Nov 10, 2011	36.59	36.70	35.55	35.93
2312	NYSE	WHG	Wed, Nov 9, 2011	36.00	36.70	35.75	35.75
2311	NYSE	WHG	Tue, Nov 8, 2011	37.17	37.43	36.58	37.08
2310	NYSE	WHG	Mon, Nov 7, 2011	37.09	37.50	36.76	36.88
2309	NYSE	WHG	Fri, Nov 4, 2011	37.39	37.47	36.88	37.19
2308	NYSE	WHG	Thu, Nov 3, 2011	36.66	37.75	36.50	37.70
2307	NYSE	WHG	Wed, Nov 2, 2011	34.03	36.47	34.03	36.09
2306	NYSE	WHG	Tue, Nov 1, 2011	36.65	37.15	35.02	35.02
2305	NYSE	WHG	Mon, Oct 31, 2011	37.09	37.69	36.53	36.64
2304	NYSE	WHG	Fri, Oct 28, 2011	37.92	38.03	37.54	37.74
2303	NYSE	WHG	Thu, Oct 27, 2011	37.82	38.50	36.49	38.19
2302	NYSE	WHG	Wed, Oct 26, 2011	36.05	36.49	35.14	36.49
2301	NYSE	WHG	Tue, Oct 25, 2011	36.22	36.29	35.02	35.14
2300	NYSE	WHG	Mon, Oct 24, 2011	36.50	36.54	35.00	36.54
2299	NYSE	WHG	Fri, Oct 21, 2011	35.85	37.13	35.85	36.99
2298	NYSE	WHG	Thu, Oct 20, 2011	35.06	35.59	34.82	34.89
2297	NYSE	WHG	Wed, Oct 19, 2011	35.16	35.50	35.06	35.06
2296	NYSE	WHG	Tue, Oct 18, 2011	36.22	36.63	35.54	35.89
2295	NYSE	WHG	Mon, Oct 17, 2011	37.67	37.67	34.95	36.03
2294	NYSE	WHG	Fri, Oct 14, 2011	37.45	38.26	37.45	38.26
2293	NYSE	WHG	Thu, Oct 13, 2011	37.64	37.64	36.91	37.25
2292	NYSE	WHG	Wed, Oct 12, 2011	37.79	37.95	37.07	37.85
2291	NYSE	WHG	Tue, Oct 11, 2011	36.92	37.65	36.70	37.53
2290	NYSE	WHG	Mon, Oct 10, 2011	36.47	37.63	35.88	37.63
2289	NYSE	WHG	Fri, Oct 7, 2011	36.10	36.11	35.55	35.75
2288	NYSE	WHG	Thu, Oct 6, 2011	35.95	36.33	35.70	36.00
2287	NYSE	WHG	Wed, Oct 5, 2011	35.58	36.24	34.90	35.60
2286	NYSE	WHG	Tue, Oct 4, 2011	31.76	36.55	31.11	36.41
2285	NYSE	WHG	Mon, Oct 3, 2011	34.16	34.98	31.52	31.75
2284	NYSE	WHG	Fri, Sep 30, 2011	34.32	35.45	34.32	34.55
2283	NYSE	WHG	Thu, Sep 29, 2011	34.43	35.07	33.83	34.91
2282	NYSE	WHG	Wed, Sep 28, 2011	35.47	35.47	33.38	33.60
2281	NYSE	WHG	Tue, Sep 27, 2011	34.29	35.76	34.25	35.75
2280	NYSE	WHG	Mon, Sep 26, 2011	33.05	33.71	32.56	33.58
2279	NYSE	WHG	Fri, Sep 23, 2011	31.61	33.30	31.61	32.75
2278	NYSE	WHG	Thu, Sep 22, 2011	32.01	33.48	31.36	31.62
2277	NYSE	WHG	Wed, Sep 21, 2011	33.90	34.36	32.82	32.85
2276	NYSE	WHG	Tue, Sep 20, 2011	35.07	35.15	33.70	33.70
2275	NYSE	WHG	Mon, Sep 19, 2011	34.86	35.34	34.18	34.98
2274	NYSE	WHG	Fri, Sep 16, 2011	34.54	35.60	34.20	35.58
2273	NYSE	WHG	Thu, Sep 15, 2011	34.28	34.55	34.05	34.38
2272	NYSE	WHG	Wed, Sep 14, 2011	32.90	34.24	32.90	33.94
2271	NYSE	WHG	Tue, Sep 13, 2011	31.20	32.64	30.78	32.58
2270	NYSE	WHG	Mon, Sep 12, 2011	30.76	31.76	30.33	31.34
2269	NYSE	WHG	Fri, Sep 9, 2011	32.80	32.96	30.39	31.11
2268	NYSE	WHG	Thu, Sep 8, 2011	35.13	35.25	32.85	32.95
2267	NYSE	WHG	Wed, Sep 7, 2011	33.15	35.75	32.80	35.43
2266	NYSE	WHG	Tue, Sep 6, 2011	30.79	32.68	30.79	32.42
2265	NYSE	WHG	Fri, Sep 2, 2011	32.58	33.65	31.86	31.88
2264	NYSE	WHG	Thu, Sep 1, 2011	34.79	34.79	33.25	33.44
2263	NYSE	WHG	Wed, Aug 31, 2011	35.28	35.33	34.16	34.66
2262	NYSE	WHG	Tue, Aug 30, 2011	34.55	35.16	34.50	35.10
2261	NYSE	WHG	Mon, Aug 29, 2011	34.30	34.85	33.85	34.85
2260	NYSE	WHG	Fri, Aug 26, 2011	33.00	33.80	32.50	33.77
2259	NYSE	WHG	Thu, Aug 25, 2011	34.48	34.48	32.93	33.03
2258	NYSE	WHG	Wed, Aug 24, 2011	33.97	34.44	33.77	34.17
2257	NYSE	WHG	Tue, Aug 23, 2011	32.83	34.00	32.83	33.97
2256	NYSE	WHG	Mon, Aug 22, 2011	33.40	33.40	32.59	32.99
2255	NYSE	WHG	Fri, Aug 19, 2011	32.49	33.85	31.84	32.46
2254	NYSE	WHG	Thu, Aug 18, 2011	33.68	34.45	32.96	32.99
2253	NYSE	WHG	Wed, Aug 17, 2011	34.54	35.24	34.54	34.77
2252	NYSE	WHG	Tue, Aug 16, 2011	35.01	35.01	34.14	34.23
2251	NYSE	WHG	Mon, Aug 15, 2011	35.18	35.47	35.18	35.47
2250	NYSE	WHG	Fri, Aug 12, 2011	35.59	35.59	34.47	34.89
2249	NYSE	WHG	Thu, Aug 11, 2011	33.30	36.03	32.34	35.26
2248	NYSE	WHG	Wed, Aug 10, 2011	35.52	35.73	32.90	33.05
2247	NYSE	WHG	Tue, Aug 9, 2011	32.75	36.90	32.46	36.90
2246	NYSE	WHG	Mon, Aug 8, 2011	34.60	35.43	32.00	32.00
2245	NYSE	WHG	Fri, Aug 5, 2011	36.29	36.29	35.56	35.56
2244	NYSE	WHG	Thu, Aug 4, 2011	36.19	36.92	35.86	35.94
2243	NYSE	WHG	Wed, Aug 3, 2011	36.10	36.80	35.89	36.53
2242	NYSE	WHG	Tue, Aug 2, 2011	36.35	36.85	35.64	35.80
2241	NYSE	WHG	Mon, Aug 1, 2011	38.29	38.29	36.28	36.36
2240	NYSE	WHG	Fri, Jul 29, 2011	37.40	37.95	37.06	37.68
2239	NYSE	WHG	Thu, Jul 28, 2011	38.11	38.21	37.74	38.00
2238	NYSE	WHG	Wed, Jul 27, 2011	39.18	39.18	37.92	37.92
2237	NYSE	WHG	Tue, Jul 26, 2011	39.59	39.65	39.15	39.25
2236	NYSE	WHG	Mon, Jul 25, 2011	40.00	40.00	39.24	39.28
2235	NYSE	WHG	Fri, Jul 22, 2011	40.19	40.20	39.56	40.19
2234	NYSE	WHG	Thu, Jul 21, 2011	40.22	40.30	39.94	40.15
2233	NYSE	WHG	Wed, Jul 20, 2011	40.30	40.51	40.00	40.00
2232	NYSE	WHG	Tue, Jul 19, 2011	39.96	40.20	39.55	40.20
2231	NYSE	WHG	Mon, Jul 18, 2011	39.68	39.71	39.21	39.55
2230	NYSE	WHG	Fri, Jul 15, 2011	39.42	40.00	39.30	39.97
2229	NYSE	WHG	Thu, Jul 14, 2011	39.72	39.87	39.28	39.35
2228	NYSE	WHG	Wed, Jul 13, 2011	39.58	40.00	39.47	39.82
2227	NYSE	WHG	Tue, Jul 12, 2011	38.26	39.75	38.26	39.15
2226	NYSE	WHG	Mon, Jul 11, 2011	39.60	39.60	38.07	38.43
2225	NYSE	WHG	Fri, Jul 8, 2011	39.17	40.00	39.17	39.91
2224	NYSE	WHG	Thu, Jul 7, 2011	39.03	39.56	38.92	39.56
2223	NYSE	WHG	Wed, Jul 6, 2011	38.48	39.00	38.48	38.95
2222	NYSE	WHG	Tue, Jul 5, 2011	38.43	38.47	38.20	38.44
2221	NYSE	WHG	Fri, Jul 1, 2011	38.11	38.37	38.07	38.30
2220	NYSE	WHG	Thu, Jun 30, 2011	38.03	38.15	37.72	38.10
2219	NYSE	WHG	Wed, Jun 29, 2011	37.40	37.94	37.38	37.80
2218	NYSE	WHG	Tue, Jun 28, 2011	36.90	37.46	36.79	37.46
2217	NYSE	WHG	Mon, Jun 27, 2011	36.20	36.85	35.77	36.79
2216	NYSE	WHG	Fri, Jun 24, 2011	37.02	37.02	35.80	36.18
2215	NYSE	WHG	Thu, Jun 23, 2011	36.47	36.94	35.94	36.94
2214	NYSE	WHG	Wed, Jun 22, 2011	37.18	37.33	36.85	36.85
2213	NYSE	WHG	Tue, Jun 21, 2011	36.23	37.38	36.09	37.34
2212	NYSE	WHG	Mon, Jun 20, 2011	36.31	36.31	35.75	35.93
2211	NYSE	WHG	Fri, Jun 17, 2011	37.38	37.83	36.26	36.30
2210	NYSE	WHG	Thu, Jun 16, 2011	35.31	37.75	34.87	37.21
2209	NYSE	WHG	Wed, Jun 15, 2011	35.14	35.82	34.95	35.15
2208	NYSE	WHG	Tue, Jun 14, 2011	35.34	35.58	35.19	35.47
2207	NYSE	WHG	Mon, Jun 13, 2011	34.38	35.35	34.38	35.10
2206	NYSE	WHG	Fri, Jun 10, 2011	34.61	34.78	34.56	34.56
2205	NYSE	WHG	Thu, Jun 9, 2011	34.67	34.89	34.67	34.72
2204	NYSE	WHG	Wed, Jun 8, 2011	34.80	34.81	34.57	34.68
2203	NYSE	WHG	Tue, Jun 7, 2011	34.42	35.13	34.13	34.97
2202	NYSE	WHG	Mon, Jun 6, 2011	34.61	34.75	34.24	34.33
2201	NYSE	WHG	Fri, Jun 3, 2011	34.41	34.70	34.28	34.56
2200	NYSE	WHG	Thu, Jun 2, 2011	35.60	35.60	34.90	34.96
2199	NYSE	WHG	Wed, Jun 1, 2011	36.34	36.45	35.55	35.59
2198	NYSE	WHG	Tue, May 31, 2011	35.39	36.58	35.25	36.35
2197	NYSE	WHG	Fri, May 27, 2011	35.00	35.20	34.66	34.95
2196	NYSE	WHG	Thu, May 26, 2011	34.50	34.96	34.50	34.96
2195	NYSE	WHG	Wed, May 25, 2011	34.66	34.71	34.32	34.54
2194	NYSE	WHG	Tue, May 24, 2011	35.14	35.14	34.69	34.69
2193	NYSE	WHG	Mon, May 23, 2011	35.25	35.25	34.78	34.89
2192	NYSE	WHG	Fri, May 20, 2011	35.70	35.89	35.45	35.72
2191	NYSE	WHG	Thu, May 19, 2011	35.93	36.23	35.68	36.02
2190	NYSE	WHG	Wed, May 18, 2011	35.70	35.99	35.59	35.59
2189	NYSE	WHG	Tue, May 17, 2011	36.46	36.46	35.23	35.44
2188	NYSE	WHG	Mon, May 16, 2011	36.77	37.03	36.56	36.56
2187	NYSE	WHG	Fri, May 13, 2011	37.41	37.80	36.83	36.89
2186	NYSE	WHG	Thu, May 12, 2011	36.52	37.51	36.50	37.51
2185	NYSE	WHG	Wed, May 11, 2011	36.75	36.88	36.64	36.64
2184	NYSE	WHG	Tue, May 10, 2011	35.96	37.00	35.96	37.00
2183	NYSE	WHG	Mon, May 9, 2011	35.46	35.82	35.34	35.80
2182	NYSE	WHG	Fri, May 6, 2011	36.13	36.13	35.33	35.44
2181	NYSE	WHG	Thu, May 5, 2011	36.10	36.24	35.67	35.67
2180	NYSE	WHG	Wed, May 4, 2011	37.25	37.25	36.17	36.19
2179	NYSE	WHG	Tue, May 3, 2011	37.62	37.62	36.94	37.00
2178	NYSE	WHG	Mon, May 2, 2011	37.65	37.82	37.41	37.56
2177	NYSE	WHG	Fri, Apr 29, 2011	37.56	37.90	37.35	37.65
2176	NYSE	WHG	Thu, Apr 28, 2011	37.50	37.60	37.42	37.57
2175	NYSE	WHG	Wed, Apr 27, 2011	37.42	37.82	37.33	37.68
2174	NYSE	WHG	Tue, Apr 26, 2011	37.97	38.00	37.35	37.52
2173	NYSE	WHG	Mon, Apr 25, 2011	37.73	38.27	37.73	38.04
2172	NYSE	WHG	Thu, Apr 21, 2011	38.50	38.61	37.55	37.82
2171	NYSE	WHG	Wed, Apr 20, 2011	37.66	37.66	37.39	37.62
2170	NYSE	WHG	Tue, Apr 19, 2011	37.93	38.09	36.82	37.13
2169	NYSE	WHG	Mon, Apr 18, 2011	38.25	38.25	37.74	37.82
2168	NYSE	WHG	Fri, Apr 15, 2011	38.55	38.95	38.54	38.73
2167	NYSE	WHG	Thu, Apr 14, 2011	38.51	38.86	38.32	38.86
2166	NYSE	WHG	Wed, Apr 13, 2011	38.93	39.07	38.57	38.85
2165	NYSE	WHG	Tue, Apr 12, 2011	38.92	39.10	38.69	38.75
2164	NYSE	WHG	Mon, Apr 11, 2011	40.05	40.29	39.03	39.03
2163	NYSE	WHG	Fri, Apr 8, 2011	40.36	40.50	40.11	40.35
2162	NYSE	WHG	Thu, Apr 7, 2011	40.82	41.35	40.02	40.03
2161	NYSE	WHG	Wed, Apr 6, 2011	40.91	41.00	40.38	40.66
2160	NYSE	WHG	Tue, Apr 5, 2011	40.32	40.91	39.95	40.91
2159	NYSE	WHG	Mon, Apr 4, 2011	40.54	40.85	40.39	40.52
2158	NYSE	WHG	Fri, Apr 1, 2011	40.36	40.60	40.21	40.51
2157	NYSE	WHG	Thu, Mar 31, 2011	39.80	40.28	39.75	40.25
2156	NYSE	WHG	Wed, Mar 30, 2011	40.23	40.23	39.57	40.05
2155	NYSE	WHG	Tue, Mar 29, 2011	39.95	40.30	39.95	40.20
2154	NYSE	WHG	Mon, Mar 28, 2011	40.45	40.96	40.01	40.01
2153	NYSE	WHG	Fri, Mar 25, 2011	40.07	40.68	39.82	40.30
2152	NYSE	WHG	Thu, Mar 24, 2011	38.21	40.02	38.08	40.02
2151	NYSE	WHG	Wed, Mar 23, 2011	37.50	38.20	37.50	38.05
2150	NYSE	WHG	Tue, Mar 22, 2011	38.01	38.08	37.66	37.76
2149	NYSE	WHG	Mon, Mar 21, 2011	37.15	38.23	37.05	38.16
2148	NYSE	WHG	Fri, Mar 18, 2011	35.91	36.82	35.80	36.82
2147	NYSE	WHG	Thu, Mar 17, 2011	36.14	36.14	35.63	35.91
2146	NYSE	WHG	Wed, Mar 16, 2011	35.51	35.79	35.38	35.52
2145	NYSE	WHG	Tue, Mar 15, 2011	35.51	36.13	35.51	35.62
2144	NYSE	WHG	Mon, Mar 14, 2011	36.23	36.68	36.23	36.38
2143	NYSE	WHG	Fri, Mar 11, 2011	36.41	36.70	36.41	36.70
2142	NYSE	WHG	Thu, Mar 10, 2011	36.76	37.10	36.76	36.93
2141	NYSE	WHG	Wed, Mar 9, 2011	37.23	37.43	37.15	37.42
2140	NYSE	WHG	Tue, Mar 8, 2011	37.15	37.69	36.82	37.36
2139	NYSE	WHG	Mon, Mar 7, 2011	37.22	37.42	36.92	36.99
2138	NYSE	WHG	Fri, Mar 4, 2011	37.36	37.63	37.20	37.20
2137	NYSE	WHG	Thu, Mar 3, 2011	37.44	37.50	37.25	37.50
2136	NYSE	WHG	Wed, Mar 2, 2011	37.69	37.69	36.86	37.21
2135	NYSE	WHG	Tue, Mar 1, 2011	37.80	37.81	37.23	37.64
2134	NYSE	WHG	Mon, Feb 28, 2011	36.86	37.53	36.68	37.53
2133	NYSE	WHG	Fri, Feb 25, 2011	36.02	36.65	34.97	36.45
2132	NYSE	WHG	Thu, Feb 24, 2011	37.17	37.17	35.90	36.05
2131	NYSE	WHG	Wed, Feb 23, 2011	37.13	37.26	36.94	36.95
2130	NYSE	WHG	Tue, Feb 22, 2011	36.91	37.16	36.66	36.92
2129	NYSE	WHG	Fri, Feb 18, 2011	36.91	37.27	36.85	37.27
2128	NYSE	WHG	Thu, Feb 17, 2011	36.25	36.75	36.25	36.75
2127	NYSE	WHG	Wed, Feb 16, 2011	36.42	36.49	36.39	36.49
2126	NYSE	WHG	Tue, Feb 15, 2011	36.21	36.71	36.21	36.45
2125	NYSE	WHG	Mon, Feb 14, 2011	36.34	36.47	36.14	36.47
2124	NYSE	WHG	Fri, Feb 11, 2011	36.28	36.31	35.95	36.31
2123	NYSE	WHG	Thu, Feb 10, 2011	36.27	36.48	36.04	36.25
2122	NYSE	WHG	Wed, Feb 9, 2011	36.76	37.00	36.33	36.45
2121	NYSE	WHG	Tue, Feb 8, 2011	36.75	37.06	36.50	37.06
2120	NYSE	WHG	Mon, Feb 7, 2011	36.78	37.26	36.70	36.92
2119	NYSE	WHG	Fri, Feb 4, 2011	36.25	36.94	36.25	36.91
2118	NYSE	WHG	Thu, Feb 3, 2011	36.33	36.48	35.83	35.98
2117	NYSE	WHG	Wed, Feb 2, 2011	36.41	36.50	36.27	36.49
2116	NYSE	WHG	Tue, Feb 1, 2011	35.81	36.57	35.77	36.51
2115	NYSE	WHG	Mon, Jan 31, 2011	35.35	35.75	34.85	35.65
2114	NYSE	WHG	Fri, Jan 28, 2011	37.84	37.98	35.07	35.29
2113	NYSE	WHG	Thu, Jan 27, 2011	37.74	38.03	37.06	37.83
2112	NYSE	WHG	Wed, Jan 26, 2011	37.00	38.09	37.00	37.80
2111	NYSE	WHG	Tue, Jan 25, 2011	36.75	37.11	36.45	36.89
2110	NYSE	WHG	Mon, Jan 24, 2011	37.00	37.06	36.57	36.90
2109	NYSE	WHG	Fri, Jan 21, 2011	37.99	38.37	36.82	36.82
2108	NYSE	WHG	Thu, Jan 20, 2011	37.09	38.80	36.99	38.07
2107	NYSE	WHG	Wed, Jan 19, 2011	39.59	39.59	37.11	37.20
2106	NYSE	WHG	Tue, Jan 18, 2011	39.91	40.01	39.41	39.78
2105	NYSE	WHG	Fri, Jan 14, 2011	39.96	40.24	39.93	40.00
2104	NYSE	WHG	Thu, Jan 13, 2011	40.25	40.25	39.75	39.80
2103	NYSE	WHG	Wed, Jan 12, 2011	40.40	40.40	40.01	40.29
2102	NYSE	WHG	Tue, Jan 11, 2011	40.31	40.31	39.83	40.01
2101	NYSE	WHG	Mon, Jan 10, 2011	39.66	40.12	39.50	40.00
2100	NYSE	WHG	Fri, Jan 7, 2011	39.75	39.79	39.41	39.79
2099	NYSE	WHG	Thu, Jan 6, 2011	39.55	39.89	39.45	39.85
2098	NYSE	WHG	Wed, Jan 5, 2011	39.71	39.71	39.02	39.64
2097	NYSE	WHG	Tue, Jan 4, 2011	40.23	40.31	39.66	39.89
2096	NYSE	WHG	Mon, Jan 3, 2011	40.23	40.66	40.11	40.50
2095	NYSE	WHG	Fri, Dec 31, 2010	40.11	40.16	39.96	39.96
2094	NYSE	WHG	Thu, Dec 30, 2010	40.50	40.53	40.18	40.19
2093	NYSE	WHG	Wed, Dec 29, 2010	40.65	40.65	40.22	40.49
2092	NYSE	WHG	Tue, Dec 28, 2010	40.54	40.62	40.11	40.40
2091	NYSE	WHG	Mon, Dec 27, 2010	40.25	40.63	40.15	40.62
2090	NYSE	WHG	Thu, Dec 23, 2010	40.11	40.26	40.00	40.26
2089	NYSE	WHG	Wed, Dec 22, 2010	40.20	40.36	39.95	40.15
2088	NYSE	WHG	Tue, Dec 21, 2010	39.88	40.00	39.73	40.00
2087	NYSE	WHG	Mon, Dec 20, 2010	39.77	40.37	39.60	39.80
2086	NYSE	WHG	Fri, Dec 17, 2010	39.43	39.58	38.86	39.58
2085	NYSE	WHG	Thu, Dec 16, 2010	38.90	39.48	38.71	39.48
2084	NYSE	WHG	Wed, Dec 15, 2010	38.99	39.20	38.79	38.90
2083	NYSE	WHG	Tue, Dec 14, 2010	38.64	39.00	38.24	38.97
2082	NYSE	WHG	Mon, Dec 13, 2010	38.48	38.67	38.13	38.39
2081	NYSE	WHG	Fri, Dec 10, 2010	39.14	39.20	38.14	38.34
2080	NYSE	WHG	Thu, Dec 9, 2010	38.52	39.69	38.32	39.20
2079	NYSE	WHG	Wed, Dec 8, 2010	38.31	38.54	38.30	38.45
2078	NYSE	WHG	Tue, Dec 7, 2010	37.68	38.26	37.56	38.26
2077	NYSE	WHG	Mon, Dec 6, 2010	37.29	37.69	37.14	37.45
2076	NYSE	WHG	Fri, Dec 3, 2010	36.61	37.60	36.38	37.51
2075	NYSE	WHG	Thu, Dec 2, 2010	36.28	36.72	35.12	36.68
2074	NYSE	WHG	Wed, Dec 1, 2010	36.34	36.74	36.14	36.37
2073	NYSE	WHG	Tue, Nov 30, 2010	36.09	36.26	35.49	35.89
2072	NYSE	WHG	Mon, Nov 29, 2010	36.20	36.47	35.54	36.35
2071	NYSE	WHG	Fri, Nov 26, 2010	36.85	36.89	36.73	36.89
2070	NYSE	WHG	Wed, Nov 24, 2010	36.61	36.91	36.46	36.91
2069	NYSE	WHG	Tue, Nov 23, 2010	37.42	37.64	36.42	36.50
2068	NYSE	WHG	Mon, Nov 22, 2010	37.65	37.82	37.18	37.81
2067	NYSE	WHG	Fri, Nov 19, 2010	38.21	38.21	37.48	37.71
2066	NYSE	WHG	Thu, Nov 18, 2010	38.15	38.24	37.41	38.21
2065	NYSE	WHG	Wed, Nov 17, 2010	38.37	38.37	37.19	37.77
2064	NYSE	WHG	Tue, Nov 16, 2010	38.50	38.50	38.00	38.17
2063	NYSE	WHG	Mon, Nov 15, 2010	38.93	39.00	38.64	38.87
2062	NYSE	WHG	Fri, Nov 12, 2010	38.57	38.86	38.17	38.46
2061	NYSE	WHG	Thu, Nov 11, 2010	38.81	39.36	38.50	39.09
2060	NYSE	WHG	Wed, Nov 10, 2010	38.29	39.20	38.29	39.20
2059	NYSE	WHG	Tue, Nov 9, 2010	38.75	38.75	38.40	38.48
2058	NYSE	WHG	Mon, Nov 8, 2010	38.31	38.74	38.31	38.74
2057	NYSE	WHG	Fri, Nov 5, 2010	38.50	39.14	38.36	38.42
2056	NYSE	WHG	Thu, Nov 4, 2010	37.91	38.37	37.76	38.20
2055	NYSE	WHG	Wed, Nov 3, 2010	36.62	37.36	36.20	37.36
2054	NYSE	WHG	Tue, Nov 2, 2010	35.74	36.70	35.11	36.69
2053	NYSE	WHG	Mon, Nov 1, 2010	36.32	36.32	34.97	35.35
2052	NYSE	WHG	Fri, Oct 29, 2010	36.09	36.50	36.03	36.03
2051	NYSE	WHG	Thu, Oct 28, 2010	36.55	36.92	35.95	36.25
2050	NYSE	WHG	Wed, Oct 27, 2010	36.95	37.13	36.02	36.16
2049	NYSE	WHG	Tue, Oct 26, 2010	35.95	37.10	35.84	37.10
2048	NYSE	WHG	Mon, Oct 25, 2010	35.59	36.31	35.25	36.26
2047	NYSE	WHG	Fri, Oct 22, 2010	35.25	35.80	34.97	35.35
2046	NYSE	WHG	Thu, Oct 21, 2010	36.44	36.44	34.97	35.25
2045	NYSE	WHG	Wed, Oct 20, 2010	36.57	36.57	35.98	36.24
2044	NYSE	WHG	Tue, Oct 19, 2010	36.89	37.17	36.00	36.25
2043	NYSE	WHG	Mon, Oct 18, 2010	36.94	37.47	36.84	37.39
2042	NYSE	WHG	Fri, Oct 15, 2010	37.28	37.67	36.72	36.95
2041	NYSE	WHG	Thu, Oct 14, 2010	36.66	37.00	36.42	36.77
2040	NYSE	WHG	Wed, Oct 13, 2010	35.28	36.81	34.64	36.60
2039	NYSE	WHG	Tue, Oct 12, 2010	34.79	35.28	34.79	35.19
2038	NYSE	WHG	Mon, Oct 11, 2010	35.11	35.11	34.68	34.93
2037	NYSE	WHG	Fri, Oct 8, 2010	35.41	35.72	35.09	35.39
2036	NYSE	WHG	Thu, Oct 7, 2010	35.87	35.87	35.23	35.50
2035	NYSE	WHG	Wed, Oct 6, 2010	35.00	35.65	34.90	35.50
2034	NYSE	WHG	Tue, Oct 5, 2010	33.87	35.23	33.19	35.12
2033	NYSE	WHG	Mon, Oct 4, 2010	33.68	34.29	33.38	33.38
2032	NYSE	WHG	Fri, Oct 1, 2010	34.00	34.00	33.66	33.89
2031	NYSE	WHG	Thu, Sep 30, 2010	34.06	34.44	33.62	33.83
2030	NYSE	WHG	Wed, Sep 29, 2010	33.50	33.77	33.24	33.77
2029	NYSE	WHG	Tue, Sep 28, 2010	33.06	33.57	32.39	33.50
2028	NYSE	WHG	Mon, Sep 27, 2010	33.19	33.21	32.75	32.88
2027	NYSE	WHG	Fri, Sep 24, 2010	31.37	33.30	31.36	33.29
2026	NYSE	WHG	Thu, Sep 23, 2010	31.50	31.61	30.78	30.88
2025	NYSE	WHG	Wed, Sep 22, 2010	33.70	33.85	31.81	31.81
2024	NYSE	WHG	Tue, Sep 21, 2010	35.25	35.25	33.93	33.93
2023	NYSE	WHG	Mon, Sep 20, 2010	33.49	35.49	33.21	35.49
2022	NYSE	WHG	Fri, Sep 17, 2010	33.60	33.94	32.84	33.52
2021	NYSE	WHG	Thu, Sep 16, 2010	33.86	33.86	33.18	33.19
2020	NYSE	WHG	Wed, Sep 15, 2010	33.68	33.96	33.40	33.93
2019	NYSE	WHG	Tue, Sep 14, 2010	33.69	33.95	33.48	33.72
2018	NYSE	WHG	Mon, Sep 13, 2010	32.80	33.78	32.57	33.76
2017	NYSE	WHG	Fri, Sep 10, 2010	33.18	33.74	32.58	32.77
2016	NYSE	WHG	Thu, Sep 9, 2010	32.88	33.35	32.86	33.00
2015	NYSE	WHG	Wed, Sep 8, 2010	32.24	32.91	32.19	32.35
2014	NYSE	WHG	Tue, Sep 7, 2010	33.52	33.52	32.05	32.06
2013	NYSE	WHG	Fri, Sep 3, 2010	32.65	33.88	32.09	33.75
2012	NYSE	WHG	Thu, Sep 2, 2010	31.72	32.38	31.70	32.38
2011	NYSE	WHG	Wed, Sep 1, 2010	30.94	31.87	30.94	31.86
2010	NYSE	WHG	Tue, Aug 31, 2010	30.55	30.60	30.25	30.60
2009	NYSE	WHG	Mon, Aug 30, 2010	31.11	31.38	30.50	30.50
2008	NYSE	WHG	Fri, Aug 27, 2010	30.68	31.30	30.36	31.27
2007	NYSE	WHG	Thu, Aug 26, 2010	31.90	32.00	30.23	30.50
2006	NYSE	WHG	Wed, Aug 25, 2010	29.50	31.82	29.39	31.73
2005	NYSE	WHG	Tue, Aug 24, 2010	28.82	29.62	28.70	29.44
2004	NYSE	WHG	Mon, Aug 23, 2010	29.35	29.89	29.03	29.14
2003	NYSE	WHG	Fri, Aug 20, 2010	29.44	29.44	28.49	28.98
2002	NYSE	WHG	Thu, Aug 19, 2010	31.11	31.27	29.02	29.47
2001	NYSE	WHG	Wed, Aug 18, 2010	31.71	31.71	31.19	31.30
2000	NYSE	WHG	Tue, Aug 17, 2010	30.69	31.70	30.58	31.69
1999	NYSE	WHG	Mon, Aug 16, 2010	30.24	31.19	30.24	30.53
1998	NYSE	WHG	Fri, Aug 13, 2010	32.67	32.67	30.53	30.54
1997	NYSE	WHG	Thu, Aug 12, 2010	33.47	33.81	32.50	32.70
1996	NYSE	WHG	Wed, Aug 11, 2010	33.53	35.09	33.53	33.74
1995	NYSE	WHG	Tue, Aug 10, 2010	35.51	35.51	34.68	35.01
1994	NYSE	WHG	Mon, Aug 9, 2010	35.35	35.89	34.91	35.81
1993	NYSE	WHG	Fri, Aug 6, 2010	34.47	35.41	34.00	35.28
1992	NYSE	WHG	Thu, Aug 5, 2010	34.43	35.12	34.13	34.78
1991	NYSE	WHG	Wed, Aug 4, 2010	34.39	34.79	34.32	34.78
1990	NYSE	WHG	Tue, Aug 3, 2010	34.74	34.82	33.98	34.08
1989	NYSE	WHG	Mon, Aug 2, 2010	36.58	36.58	34.51	34.75
1988	NYSE	WHG	Fri, Jul 30, 2010	36.61	37.12	36.23	36.23
1987	NYSE	WHG	Thu, Jul 29, 2010	37.75	37.75	36.74	37.23
1986	NYSE	WHG	Wed, Jul 28, 2010	37.99	38.00	37.32	37.63
1985	NYSE	WHG	Tue, Jul 27, 2010	38.79	39.00	37.88	37.93
1984	NYSE	WHG	Mon, Jul 26, 2010	37.41	38.61	37.41	38.60
1983	NYSE	WHG	Fri, Jul 23, 2010	35.10	37.18	34.92	37.16
1982	NYSE	WHG	Thu, Jul 22, 2010	34.75	35.29	34.66	35.15
1981	NYSE	WHG	Wed, Jul 21, 2010	35.61	35.89	34.27	34.41
1980	NYSE	WHG	Tue, Jul 20, 2010	33.73	35.50	33.73	35.49
1979	NYSE	WHG	Mon, Jul 19, 2010	34.39	34.39	33.71	34.00
1978	NYSE	WHG	Fri, Jul 16, 2010	37.19	37.19	34.28	34.32
1977	NYSE	WHG	Thu, Jul 15, 2010	37.33	37.71	37.28	37.59
1976	NYSE	WHG	Wed, Jul 14, 2010	37.72	37.73	36.73	37.39
1975	NYSE	WHG	Tue, Jul 13, 2010	36.96	37.98	36.75	37.76
1974	NYSE	WHG	Mon, Jul 12, 2010	36.00	36.72	35.50	36.51
1973	NYSE	WHG	Fri, Jul 9, 2010	36.32	37.36	35.85	36.04
1972	NYSE	WHG	Thu, Jul 8, 2010	35.43	36.30	35.43	36.28
1971	NYSE	WHG	Wed, Jul 7, 2010	34.09	35.29	33.40	35.27
1970	NYSE	WHG	Tue, Jul 6, 2010	35.55	35.55	33.82	33.87
1969	NYSE	WHG	Fri, Jul 2, 2010	35.36	35.56	35.15	35.15
1968	NYSE	WHG	Thu, Jul 1, 2010	35.32	35.37	33.78	35.12
1967	NYSE	WHG	Wed, Jun 30, 2010	35.91	36.22	35.00	35.15
1966	NYSE	WHG	Tue, Jun 29, 2010	37.36	37.36	35.97	35.99
1965	NYSE	WHG	Mon, Jun 28, 2010	38.18	38.50	37.97	37.97
1964	NYSE	WHG	Fri, Jun 25, 2010	37.71	38.47	37.70	37.84
1963	NYSE	WHG	Thu, Jun 24, 2010	37.73	38.05	37.39	37.62
1962	NYSE	WHG	Wed, Jun 23, 2010	37.55	37.95	37.36	37.94
1961	NYSE	WHG	Tue, Jun 22, 2010	37.91	38.02	37.71	37.71
1960	NYSE	WHG	Mon, Jun 21, 2010	38.06	38.25	37.75	37.89
1959	NYSE	WHG	Fri, Jun 18, 2010	37.89	37.93	37.56	37.67
1958	NYSE	WHG	Thu, Jun 17, 2010	37.80	38.27	37.14	37.60
1957	NYSE	WHG	Wed, Jun 16, 2010	37.17	37.52	37.11	37.50
1956	NYSE	WHG	Tue, Jun 15, 2010	36.45	37.96	36.29	37.47
1955	NYSE	WHG	Mon, Jun 14, 2010	36.92	36.93	36.16	36.41
1954	NYSE	WHG	Fri, Jun 11, 2010	35.52	36.76	35.20	36.66
1953	NYSE	WHG	Thu, Jun 10, 2010	35.44	35.83	35.00	35.83
1952	NYSE	WHG	Wed, Jun 9, 2010	35.05	35.42	34.50	34.78
1951	NYSE	WHG	Tue, Jun 8, 2010	34.44	34.84	33.84	34.71
1950	NYSE	WHG	Mon, Jun 7, 2010	34.69	34.99	33.96	34.21
1949	NYSE	WHG	Fri, Jun 4, 2010	34.85	34.85	34.50	34.56
1948	NYSE	WHG	Thu, Jun 3, 2010	35.33	35.53	34.80	35.04
1947	NYSE	WHG	Wed, Jun 2, 2010	35.43	35.44	34.88	35.40
1946	NYSE	WHG	Tue, Jun 1, 2010	36.89	36.89	35.41	35.41
1945	NYSE	WHG	Fri, May 28, 2010	37.95	37.95	37.00	37.15
1944	NYSE	WHG	Thu, May 27, 2010	36.88	38.17	36.70	38.17
1943	NYSE	WHG	Wed, May 26, 2010	36.71	36.86	35.82	36.15
1942	NYSE	WHG	Tue, May 25, 2010	34.67	36.50	34.67	36.33
1941	NYSE	WHG	Mon, May 24, 2010	37.13	37.13	35.12	35.12
1940	NYSE	WHG	Fri, May 21, 2010	35.85	37.33	35.50	36.95
1939	NYSE	WHG	Thu, May 20, 2010	38.29	38.29	36.32	36.49
1938	NYSE	WHG	Wed, May 19, 2010	38.85	38.85	38.36	38.37
1937	NYSE	WHG	Tue, May 18, 2010	40.25	40.54	38.50	38.84
1936	NYSE	WHG	Mon, May 17, 2010	39.95	40.19	39.50	40.06
1935	NYSE	WHG	Fri, May 14, 2010	39.91	39.91	39.23	39.61
1934	NYSE	WHG	Thu, May 13, 2010	39.43	40.18	39.43	40.10
1933	NYSE	WHG	Wed, May 12, 2010	39.05	40.56	38.41	40.39
1932	NYSE	WHG	Tue, May 11, 2010	37.41	39.44	37.31	38.85
1931	NYSE	WHG	Mon, May 10, 2010	36.06	37.72	36.00	37.71
1930	NYSE	WHG	Fri, May 7, 2010	35.02	36.08	34.40	35.25
1929	NYSE	WHG	Thu, May 6, 2010	35.96	36.38	34.32	35.24
1928	NYSE	WHG	Wed, May 5, 2010	36.20	36.31	35.92	36.24
1927	NYSE	WHG	Tue, May 4, 2010	38.68	38.68	35.90	36.29
1926	NYSE	WHG	Mon, May 3, 2010	38.71	39.22	37.58	39.22
1925	NYSE	WHG	Fri, Apr 30, 2010	39.29	39.59	38.50	38.50
1924	NYSE	WHG	Thu, Apr 29, 2010	39.51	39.70	39.28	39.28
1923	NYSE	WHG	Wed, Apr 28, 2010	39.66	39.66	38.91	39.52
1922	NYSE	WHG	Tue, Apr 27, 2010	39.50	39.73	39.09	39.60
1921	NYSE	WHG	Mon, Apr 26, 2010	40.50	40.50	38.83	39.53
1920	NYSE	WHG	Fri, Apr 23, 2010	40.34	40.52	39.69	40.52
1919	NYSE	WHG	Thu, Apr 22, 2010	39.62	40.44	39.52	40.44
1918	NYSE	WHG	Wed, Apr 21, 2010	39.92	40.44	39.79	39.90
1917	NYSE	WHG	Tue, Apr 20, 2010	39.60	40.24	39.52	39.75
1916	NYSE	WHG	Mon, Apr 19, 2010	39.64	39.74	39.47	39.50
1915	NYSE	WHG	Fri, Apr 16, 2010	39.70	40.04	39.55	39.74
1914	NYSE	WHG	Thu, Apr 15, 2010	38.98	39.79	38.98	39.70
1913	NYSE	WHG	Wed, Apr 14, 2010	37.50	39.25	37.49	38.78
1912	NYSE	WHG	Tue, Apr 13, 2010	36.71	37.20	36.71	37.20
1911	NYSE	WHG	Mon, Apr 12, 2010	36.47	37.12	36.45	36.74
1910	NYSE	WHG	Fri, Apr 9, 2010	37.15	37.15	36.28	36.45
1909	NYSE	WHG	Thu, Apr 8, 2010	37.23	37.23	37.07	37.16
1908	NYSE	WHG	Wed, Apr 7, 2010	38.04	38.04	36.81	37.27
1907	NYSE	WHG	Tue, Apr 6, 2010	37.80	38.01	37.65	37.98
1906	NYSE	WHG	Mon, Apr 5, 2010	36.06	37.93	36.06	37.90
1905	NYSE	WHG	Thu, Apr 1, 2010	36.90	37.83	36.75	36.94
1904	NYSE	WHG	Wed, Mar 31, 2010	37.28	37.57	36.66	36.80
1903	NYSE	WHG	Tue, Mar 30, 2010	37.90	37.90	37.16	37.30
1902	NYSE	WHG	Mon, Mar 29, 2010	37.72	38.23	37.47	37.74
1901	NYSE	WHG	Fri, Mar 26, 2010	37.48	37.98	37.21	37.48
1900	NYSE	WHG	Thu, Mar 25, 2010	37.65	37.82	37.15	37.31
1899	NYSE	WHG	Wed, Mar 24, 2010	37.63	37.73	37.17	37.49
1898	NYSE	WHG	Tue, Mar 23, 2010	37.40	37.85	36.78	37.82
1897	NYSE	WHG	Mon, Mar 22, 2010	37.94	38.03	36.77	37.36
1896	NYSE	WHG	Fri, Mar 19, 2010	38.29	38.29	38.00	38.28
1895	NYSE	WHG	Thu, Mar 18, 2010	38.07	38.15	37.54	38.01
1894	NYSE	WHG	Wed, Mar 17, 2010	37.99	38.25	37.98	38.05
1893	NYSE	WHG	Tue, Mar 16, 2010	38.46	38.46	37.67	38.01
1892	NYSE	WHG	Mon, Mar 15, 2010	38.83	38.83	38.10	38.21
1891	NYSE	WHG	Fri, Mar 12, 2010	39.44	39.49	38.60	38.80
1890	NYSE	WHG	Thu, Mar 11, 2010	39.35	39.53	38.92	39.44
1889	NYSE	WHG	Wed, Mar 10, 2010	39.94	40.14	39.44	39.66
1888	NYSE	WHG	Tue, Mar 9, 2010	39.79	40.48	39.58	39.83
1887	NYSE	WHG	Mon, Mar 8, 2010	39.80	40.00	39.50	39.89
1886	NYSE	WHG	Fri, Mar 5, 2010	38.96	39.95	38.86	39.91
1885	NYSE	WHG	Thu, Mar 4, 2010	39.79	39.79	38.67	38.85
1884	NYSE	WHG	Wed, Mar 3, 2010	39.67	39.96	39.06	39.79
1883	NYSE	WHG	Tue, Mar 2, 2010	39.26	39.67	39.06	39.67
1882	NYSE	WHG	Mon, Mar 1, 2010	38.83	39.08	38.70	39.08
1881	NYSE	WHG	Fri, Feb 26, 2010	39.27	39.27	38.33	38.73
1880	NYSE	WHG	Thu, Feb 25, 2010	38.71	39.29	38.32	39.12
1879	NYSE	WHG	Wed, Feb 24, 2010	38.67	39.25	38.00	39.22
1878	NYSE	WHG	Tue, Feb 23, 2010	37.29	38.94	36.70	38.61
1877	NYSE	WHG	Mon, Feb 22, 2010	36.34	37.34	36.31	37.26
1876	NYSE	WHG	Fri, Feb 19, 2010	35.74	36.39	35.74	36.33
1875	NYSE	WHG	Thu, Feb 18, 2010	35.34	35.80	35.27	35.80
1874	NYSE	WHG	Wed, Feb 17, 2010	35.66	35.66	35.32	35.48
1873	NYSE	WHG	Tue, Feb 16, 2010	35.88	35.88	35.20	35.60
1872	NYSE	WHG	Fri, Feb 12, 2010	35.76	35.82	34.98	35.64
1871	NYSE	WHG	Thu, Feb 11, 2010	34.50	35.94	34.49	35.78
1870	NYSE	WHG	Wed, Feb 10, 2010	34.74	34.97	34.60	34.71
1869	NYSE	WHG	Tue, Feb 9, 2010	34.81	34.94	34.55	34.83
1868	NYSE	WHG	Mon, Feb 8, 2010	35.27	35.27	34.58	34.85
1867	NYSE	WHG	Fri, Feb 5, 2010	34.78	35.65	34.10	35.45
1866	NYSE	WHG	Thu, Feb 4, 2010	35.79	35.96	34.50	35.17
1865	NYSE	WHG	Wed, Feb 3, 2010	35.86	36.10	35.78	36.01
1864	NYSE	WHG	Tue, Feb 2, 2010	36.04	36.10	35.85	35.85
1863	NYSE	WHG	Mon, Feb 1, 2010	36.32	36.32	35.84	36.07
1862	NYSE	WHG	Fri, Jan 29, 2010	36.30	36.49	35.85	36.15
1861	NYSE	WHG	Thu, Jan 28, 2010	36.48	36.96	35.85	36.05
1860	NYSE	WHG	Wed, Jan 27, 2010	35.70	36.36	35.70	36.30
1859	NYSE	WHG	Tue, Jan 26, 2010	35.79	36.13	35.63	36.00
1858	NYSE	WHG	Mon, Jan 25, 2010	36.01	36.23	35.28	36.09
1857	NYSE	WHG	Fri, Jan 22, 2010	35.49	36.07	35.49	35.70
1856	NYSE	WHG	Thu, Jan 21, 2010	36.03	36.11	35.14	35.67
1855	NYSE	WHG	Wed, Jan 20, 2010	36.92	37.17	35.85	36.00
1854	NYSE	WHG	Tue, Jan 19, 2010	36.77	37.30	36.71	37.30
1853	NYSE	WHG	Fri, Jan 15, 2010	37.37	37.54	36.70	36.80
1852	NYSE	WHG	Thu, Jan 14, 2010	37.03	37.71	36.97	37.10
1851	NYSE	WHG	Wed, Jan 13, 2010	36.66	36.88	36.49	36.74
1850	NYSE	WHG	Tue, Jan 12, 2010	36.00	36.68	36.00	36.41
1849	NYSE	WHG	Mon, Jan 11, 2010	36.14	36.20	36.00	36.19
1848	NYSE	WHG	Fri, Jan 8, 2010	36.00	36.17	36.00	36.03
1847	NYSE	WHG	Thu, Jan 7, 2010	35.96	36.21	35.71	36.04
1846	NYSE	WHG	Wed, Jan 6, 2010	35.94	36.18	35.60	35.89
1845	NYSE	WHG	Tue, Jan 5, 2010	37.44	37.86	35.86	36.09
1844	NYSE	WHG	Mon, Jan 4, 2010	36.97	37.70	36.73	37.56
1843	NYSE	WHG	Thu, Dec 31, 2009	36.24	36.61	36.00	36.34
1842	NYSE	WHG	Wed, Dec 30, 2009	35.98	36.30	35.76	36.30
1841	NYSE	WHG	Tue, Dec 29, 2009	36.29	36.29	36.00	36.02
1840	NYSE	WHG	Mon, Dec 28, 2009	35.71	36.44	35.71	36.31
1839	NYSE	WHG	Thu, Dec 24, 2009	35.56	35.71	35.32	35.71
1838	NYSE	WHG	Wed, Dec 23, 2009	34.28	35.40	34.28	35.30
1837	NYSE	WHG	Tue, Dec 22, 2009	33.99	34.16	33.50	34.01
1836	NYSE	WHG	Mon, Dec 21, 2009	34.54	35.34	33.86	33.97
1835	NYSE	WHG	Fri, Dec 18, 2009	34.72	34.93	34.03	34.20
1834	NYSE	WHG	Thu, Dec 17, 2009	37.22	37.24	34.04	34.65
1833	NYSE	WHG	Wed, Dec 16, 2009	37.99	37.99	37.30	37.36
1832	NYSE	WHG	Tue, Dec 15, 2009	37.91	38.31	37.60	37.60
1831	NYSE	WHG	Mon, Dec 14, 2009	38.12	38.27	37.89	37.91
1830	NYSE	WHG	Fri, Dec 11, 2009	39.19	39.23	37.26	37.73
1829	NYSE	WHG	Thu, Dec 10, 2009	39.63	40.60	38.39	39.13
1828	NYSE	WHG	Wed, Dec 9, 2009	38.85	39.43	38.68	39.36
1827	NYSE	WHG	Tue, Dec 8, 2009	37.48	39.06	37.48	38.83
1826	NYSE	WHG	Mon, Dec 7, 2009	37.11	37.75	36.83	37.48
1825	NYSE	WHG	Fri, Dec 4, 2009	36.96	37.24	36.71	37.04
1824	NYSE	WHG	Thu, Dec 3, 2009	35.47	36.30	35.47	35.90
1823	NYSE	WHG	Wed, Dec 2, 2009	35.48	35.48	34.15	35.28
1822	NYSE	WHG	Tue, Dec 1, 2009	34.99	35.57	34.30	35.36
1821	NYSE	WHG	Mon, Nov 30, 2009	35.24	35.24	34.01	34.77
1820	NYSE	WHG	Fri, Nov 27, 2009	36.01	36.17	35.34	35.34
1819	NYSE	WHG	Wed, Nov 25, 2009	38.20	38.20	37.00	37.01
1818	NYSE	WHG	Tue, Nov 24, 2009	38.14	38.30	37.00	38.05
1817	NYSE	WHG	Mon, Nov 23, 2009	37.20	38.89	37.10	38.39
1816	NYSE	WHG	Fri, Nov 20, 2009	37.00	37.44	36.85	36.97
1815	NYSE	WHG	Thu, Nov 19, 2009	38.62	38.73	35.93	37.17
1814	NYSE	WHG	Wed, Nov 18, 2009	38.76	39.49	38.39	38.84
1813	NYSE	WHG	Tue, Nov 17, 2009	39.76	39.76	38.45	39.07
1812	NYSE	WHG	Mon, Nov 16, 2009	39.00	39.90	38.79	39.83
1811	NYSE	WHG	Fri, Nov 13, 2009	38.40	38.84	37.35	38.80
1810	NYSE	WHG	Thu, Nov 12, 2009	38.24	38.57	38.05	38.15
1809	NYSE	WHG	Wed, Nov 11, 2009	38.50	38.66	37.58	38.43
1808	NYSE	WHG	Tue, Nov 10, 2009	37.73	38.87	37.73	38.21
1807	NYSE	WHG	Mon, Nov 9, 2009	36.44	38.00	35.69	37.76
1806	NYSE	WHG	Fri, Nov 6, 2009	36.57	36.57	35.74	36.31
1805	NYSE	WHG	Thu, Nov 5, 2009	34.00	36.96	33.94	36.87
1804	NYSE	WHG	Wed, Nov 4, 2009	35.07	35.22	33.35	33.51
1803	NYSE	WHG	Tue, Nov 3, 2009	35.04	35.09	33.66	34.98
1802	NYSE	WHG	Mon, Nov 2, 2009	35.38	35.51	34.69	35.22
1801	NYSE	WHG	Fri, Oct 30, 2009	36.44	36.71	35.29	35.29
1800	NYSE	WHG	Thu, Oct 29, 2009	36.32	37.75	35.92	36.76
1799	NYSE	WHG	Wed, Oct 28, 2009	36.00	36.35	35.84	36.05
1798	NYSE	WHG	Tue, Oct 27, 2009	35.82	36.33	35.62	36.05
1797	NYSE	WHG	Mon, Oct 26, 2009	37.56	37.56	35.75	35.79
1796	NYSE	WHG	Fri, Oct 23, 2009	37.70	39.16	37.14	37.41
1795	NYSE	WHG	Thu, Oct 22, 2009	36.76	37.18	36.70	37.17
1794	NYSE	WHG	Wed, Oct 21, 2009	36.73	38.09	36.70	36.85
1793	NYSE	WHG	Tue, Oct 20, 2009	38.06	38.32	36.85	36.86
1792	NYSE	WHG	Mon, Oct 19, 2009	37.46	38.40	36.42	38.12
1791	NYSE	WHG	Fri, Oct 16, 2009	37.51	38.43	36.66	37.23
1790	NYSE	WHG	Thu, Oct 15, 2009	37.23	37.90	35.78	37.62
1789	NYSE	WHG	Wed, Oct 14, 2009	35.41	38.37	35.41	37.46
1788	NYSE	WHG	Tue, Oct 13, 2009	36.20	36.20	34.41	35.44
1787	NYSE	WHG	Mon, Oct 12, 2009	38.82	38.82	36.10	36.36
1786	NYSE	WHG	Fri, Oct 9, 2009	38.36	38.52	37.72	38.52
1785	NYSE	WHG	Thu, Oct 8, 2009	38.29	38.81	37.67	38.27
1784	NYSE	WHG	Wed, Oct 7, 2009	36.28	38.40	36.24	38.06
1783	NYSE	WHG	Tue, Oct 6, 2009	35.41	36.27	35.41	36.27
1782	NYSE	WHG	Mon, Oct 5, 2009	34.15	35.46	34.11	35.18
1781	NYSE	WHG	Fri, Oct 2, 2009	33.74	34.23	33.43	34.07
1780	NYSE	WHG	Thu, Oct 1, 2009	34.38	34.54	33.49	34.04
1779	NYSE	WHG	Wed, Sep 30, 2009	34.51	34.70	33.39	34.70
1778	NYSE	WHG	Tue, Sep 29, 2009	35.24	35.36	34.61	34.63
1777	NYSE	WHG	Mon, Sep 28, 2009	35.60	36.15	35.31	35.31
1776	NYSE	WHG	Fri, Sep 25, 2009	34.65	34.90	34.60	34.81
1775	NYSE	WHG	Thu, Sep 24, 2009	35.49	35.50	34.71	34.71
1774	NYSE	WHG	Wed, Sep 23, 2009	35.38	36.20	35.23	35.26
1773	NYSE	WHG	Tue, Sep 22, 2009	36.08	36.14	35.19	35.35
1772	NYSE	WHG	Mon, Sep 21, 2009	36.15	36.86	35.49	35.94
1771	NYSE	WHG	Fri, Sep 18, 2009	37.25	37.57	36.37	36.64
1770	NYSE	WHG	Thu, Sep 17, 2009	37.25	37.47	36.94	37.47
1769	NYSE	WHG	Wed, Sep 16, 2009	36.79	37.32	36.79	37.00
1768	NYSE	WHG	Tue, Sep 15, 2009	37.04	37.44	36.60	36.83
1767	NYSE	WHG	Mon, Sep 14, 2009	36.09	37.23	35.87	37.22
1766	NYSE	WHG	Fri, Sep 11, 2009	36.46	36.50	36.01	36.10
1765	NYSE	WHG	Thu, Sep 10, 2009	36.79	37.03	35.98	36.59
1764	NYSE	WHG	Wed, Sep 9, 2009	37.06	37.40	36.70	36.90
1763	NYSE	WHG	Tue, Sep 8, 2009	38.05	38.05	36.70	37.19
1762	NYSE	WHG	Fri, Sep 4, 2009	37.41	37.97	36.73	37.75
1761	NYSE	WHG	Thu, Sep 3, 2009	37.54	38.25	37.13	37.55
1760	NYSE	WHG	Wed, Sep 2, 2009	38.27	38.48	37.41	37.89
1759	NYSE	WHG	Tue, Sep 1, 2009	38.15	38.55	38.00	38.27
1758	NYSE	WHG	Mon, Aug 31, 2009	38.50	38.66	37.01	38.52
1757	NYSE	WHG	Fri, Aug 28, 2009	39.32	39.37	38.50	38.83
1756	NYSE	WHG	Thu, Aug 27, 2009	38.74	39.30	38.30	39.15
1755	NYSE	WHG	Wed, Aug 26, 2009	39.56	39.56	38.60	38.89
1754	NYSE	WHG	Tue, Aug 25, 2009	38.40	39.86	37.84	39.41
1753	NYSE	WHG	Mon, Aug 24, 2009	37.50	38.70	37.47	38.50
1752	NYSE	WHG	Fri, Aug 21, 2009	35.39	37.43	35.00	37.32
1751	NYSE	WHG	Thu, Aug 20, 2009	35.17	35.17	33.98	34.70
1750	NYSE	WHG	Wed, Aug 19, 2009	33.25	34.75	33.25	34.29
1749	NYSE	WHG	Tue, Aug 18, 2009	35.31	35.31	33.83	34.80
1748	NYSE	WHG	Mon, Aug 17, 2009	35.98	35.98	34.53	35.15
1747	NYSE	WHG	Fri, Aug 14, 2009	38.57	38.57	36.40	36.70
1746	NYSE	WHG	Thu, Aug 13, 2009	38.52	38.61	37.89	38.52
1745	NYSE	WHG	Wed, Aug 12, 2009	37.10	38.81	36.90	38.39
1744	NYSE	WHG	Tue, Aug 11, 2009	36.50	37.30	36.50	36.95
1743	NYSE	WHG	Mon, Aug 10, 2009	36.65	37.33	36.65	36.75
1742	NYSE	WHG	Fri, Aug 7, 2009	37.25	37.99	36.61	36.89
1741	NYSE	WHG	Thu, Aug 6, 2009	39.25	39.25	37.00	37.20
1740	NYSE	WHG	Wed, Aug 5, 2009	39.27	39.27	37.66	38.00
1739	NYSE	WHG	Tue, Aug 4, 2009	38.70	39.29	38.30	38.80
1738	NYSE	WHG	Mon, Aug 3, 2009	39.50	39.75	38.56	39.00
1737	NYSE	WHG	Fri, Jul 31, 2009	39.83	39.92	39.04	39.04
1736	NYSE	WHG	Thu, Jul 30, 2009	40.75	40.75	39.66	39.92
1735	NYSE	WHG	Wed, Jul 29, 2009	40.47	40.50	39.72	40.08
1734	NYSE	WHG	Tue, Jul 28, 2009	40.79	40.94	39.80	40.60
1733	NYSE	WHG	Mon, Jul 27, 2009	41.28	41.56	40.62	41.56
1732	NYSE	WHG	Fri, Jul 24, 2009	41.13	41.26	39.72	41.23
1731	NYSE	WHG	Thu, Jul 23, 2009	39.97	41.68	39.75	41.37
1730	NYSE	WHG	Wed, Jul 22, 2009	39.69	40.31	39.65	39.97
1729	NYSE	WHG	Tue, Jul 21, 2009	39.65	40.75	39.54	39.93
1728	NYSE	WHG	Mon, Jul 20, 2009	39.96	40.20	38.77	39.32
1727	NYSE	WHG	Fri, Jul 17, 2009	40.38	40.48	39.20	39.85
1726	NYSE	WHG	Thu, Jul 16, 2009	40.04	40.53	39.50	40.51
1725	NYSE	WHG	Wed, Jul 15, 2009	37.89	40.43	37.89	40.16
1724	NYSE	WHG	Tue, Jul 14, 2009	37.80	37.80	36.54	37.56
1723	NYSE	WHG	Mon, Jul 13, 2009	36.33	37.98	35.80	37.71
1722	NYSE	WHG	Fri, Jul 10, 2009	36.10	36.78	35.37	36.14
1721	NYSE	WHG	Thu, Jul 9, 2009	37.94	38.16	36.19	36.26
1720	NYSE	WHG	Wed, Jul 8, 2009	37.50	38.05	36.81	37.56
1719	NYSE	WHG	Tue, Jul 7, 2009	38.77	39.25	37.44	37.44
1718	NYSE	WHG	Mon, Jul 6, 2009	39.62	39.62	38.46	38.64
1717	NYSE	WHG	Thu, Jul 2, 2009	41.03	41.10	39.50	39.60
1716	NYSE	WHG	Wed, Jul 1, 2009	41.95	42.28	41.28	41.89
1715	NYSE	WHG	Tue, Jun 30, 2009	41.03	41.91	40.74	41.81
1714	NYSE	WHG	Mon, Jun 29, 2009	41.95	41.95	41.06	41.07
1713	NYSE	WHG	Fri, Jun 26, 2009	41.72	41.99	40.74	41.99
1712	NYSE	WHG	Thu, Jun 25, 2009	40.45	41.84	40.45	41.84
1711	NYSE	WHG	Wed, Jun 24, 2009	40.12	41.44	39.95	40.66
1710	NYSE	WHG	Tue, Jun 23, 2009	39.98	40.10	39.30	39.45
1709	NYSE	WHG	Mon, Jun 22, 2009	41.00	41.18	39.49	39.55
1708	NYSE	WHG	Fri, Jun 19, 2009	41.35	41.35	40.09	41.12
1707	NYSE	WHG	Thu, Jun 18, 2009	39.40	41.61	38.72	40.90
1706	NYSE	WHG	Wed, Jun 17, 2009	39.37	40.24	38.85	39.66
1705	NYSE	WHG	Tue, Jun 16, 2009	40.91	41.10	39.01	39.39
1704	NYSE	WHG	Mon, Jun 15, 2009	41.78	42.36	39.77	40.42
1703	NYSE	WHG	Fri, Jun 12, 2009	42.67	43.08	42.12	42.55
1702	NYSE	WHG	Thu, Jun 11, 2009	42.01	43.58	41.19	42.48
1701	NYSE	WHG	Wed, Jun 10, 2009	43.30	43.30	40.16	42.09
1700	NYSE	WHG	Tue, Jun 9, 2009	43.25	43.25	42.25	42.80
1699	NYSE	WHG	Mon, Jun 8, 2009	43.27	44.44	41.39	42.99
1698	NYSE	WHG	Fri, Jun 5, 2009	44.08	44.44	43.72	43.89
1697	NYSE	WHG	Thu, Jun 4, 2009	43.51	44.12	42.79	44.07
1696	NYSE	WHG	Wed, Jun 3, 2009	43.00	43.45	42.32	43.45
1695	NYSE	WHG	Tue, Jun 2, 2009	41.69	43.84	41.51	43.30
1694	NYSE	WHG	Mon, Jun 1, 2009	41.25	41.83	40.60	41.78
1693	NYSE	WHG	Fri, May 29, 2009	40.99	40.99	38.90	40.66
1692	NYSE	WHG	Thu, May 28, 2009	39.52	41.23	39.21	40.34
1691	NYSE	WHG	Wed, May 27, 2009	41.05	41.42	40.00	40.00
1690	NYSE	WHG	Tue, May 26, 2009	38.65	41.10	38.65	41.05
1689	NYSE	WHG	Fri, May 22, 2009	39.75	41.09	39.13	39.21
1688	NYSE	WHG	Thu, May 21, 2009	38.57	39.90	38.57	39.77
1687	NYSE	WHG	Wed, May 20, 2009	39.63	40.66	38.66	38.92
1686	NYSE	WHG	Tue, May 19, 2009	39.50	40.00	38.25	39.43
1685	NYSE	WHG	Mon, May 18, 2009	38.56	39.77	37.99	39.69
1684	NYSE	WHG	Fri, May 15, 2009	38.77	38.85	37.27	38.13
1683	NYSE	WHG	Thu, May 14, 2009	38.10	39.22	37.60	38.77
1682	NYSE	WHG	Wed, May 13, 2009	38.00	38.46	37.60	37.91
1681	NYSE	WHG	Tue, May 12, 2009	40.08	40.26	38.55	38.66
1680	NYSE	WHG	Mon, May 11, 2009	40.25	40.29	38.99	40.07
1679	NYSE	WHG	Fri, May 8, 2009	39.77	40.75	38.90	40.75
1678	NYSE	WHG	Thu, May 7, 2009	40.00	40.00	37.91	39.28
1677	NYSE	WHG	Wed, May 6, 2009	39.51	39.75	38.40	39.72
1676	NYSE	WHG	Tue, May 5, 2009	40.10	40.10	38.80	39.21
1675	NYSE	WHG	Mon, May 4, 2009	39.21	40.41	37.66	40.41
1674	NYSE	WHG	Fri, May 1, 2009	39.47	39.47	36.81	37.43
1673	NYSE	WHG	Thu, Apr 30, 2009	39.93	40.33	39.47	39.47
1672	NYSE	WHG	Wed, Apr 29, 2009	39.90	39.97	38.61	39.69
1671	NYSE	WHG	Tue, Apr 28, 2009	38.50	40.50	37.90	39.53
1670	NYSE	WHG	Mon, Apr 27, 2009	39.10	39.58	38.30	38.30
1669	NYSE	WHG	Fri, Apr 24, 2009	39.00	39.81	38.50	39.60
1668	NYSE	WHG	Thu, Apr 23, 2009	40.25	40.25	37.50	39.47
1667	NYSE	WHG	Wed, Apr 22, 2009	39.92	41.69	37.91	39.85
1666	NYSE	WHG	Tue, Apr 21, 2009	39.05	40.62	38.58	40.06
1665	NYSE	WHG	Mon, Apr 20, 2009	41.85	42.05	38.78	38.87
1664	NYSE	WHG	Fri, Apr 17, 2009	43.03	43.48	42.21	42.51
1663	NYSE	WHG	Thu, Apr 16, 2009	41.91	42.88	40.45	42.88
1662	NYSE	WHG	Wed, Apr 15, 2009	40.10	41.69	40.00	41.69
1661	NYSE	WHG	Tue, Apr 14, 2009	42.35	42.35	39.42	40.33
1660	NYSE	WHG	Mon, Apr 13, 2009	42.73	43.90	41.93	42.98
1659	NYSE	WHG	Thu, Apr 9, 2009	39.20	44.19	39.20	44.19
1658	NYSE	WHG	Wed, Apr 8, 2009	38.50	38.50	37.63	38.37
1657	NYSE	WHG	Tue, Apr 7, 2009	38.63	40.78	38.06	38.06
1656	NYSE	WHG	Mon, Apr 6, 2009	41.81	41.81	39.26	40.41
1655	NYSE	WHG	Fri, Apr 3, 2009	42.50	43.26	40.82	41.81
1654	NYSE	WHG	Thu, Apr 2, 2009	40.44	44.15	40.44	42.59
1653	NYSE	WHG	Wed, Apr 1, 2009	38.59	40.42	37.84	40.17
1652	NYSE	WHG	Tue, Mar 31, 2009	39.00	39.48	38.70	39.09
1651	NYSE	WHG	Mon, Mar 30, 2009	38.17	38.96	36.67	38.71
1650	NYSE	WHG	Fri, Mar 27, 2009	42.40	42.92	39.05	39.07
1649	NYSE	WHG	Thu, Mar 26, 2009	41.24	42.92	40.24	42.92
1648	NYSE	WHG	Wed, Mar 25, 2009	37.77	41.49	37.08	41.38
1647	NYSE	WHG	Tue, Mar 24, 2009	40.16	41.11	37.54	37.56
1646	NYSE	WHG	Mon, Mar 23, 2009	38.71	41.20	38.50	40.35
1645	NYSE	WHG	Fri, Mar 20, 2009	39.19	40.60	38.50	38.71
1644	NYSE	WHG	Thu, Mar 19, 2009	39.46	40.14	37.93	38.77
1643	NYSE	WHG	Wed, Mar 18, 2009	38.45	40.57	37.17	38.98
1642	NYSE	WHG	Tue, Mar 17, 2009	36.50	38.52	36.10	38.52
1641	NYSE	WHG	Mon, Mar 16, 2009	38.37	38.37	36.26	36.62
1640	NYSE	WHG	Fri, Mar 13, 2009	38.44	38.84	37.51	37.92
1639	NYSE	WHG	Thu, Mar 12, 2009	33.15	38.73	33.15	38.35
1638	NYSE	WHG	Wed, Mar 11, 2009	33.01	33.99	32.98	33.21
1637	NYSE	WHG	Tue, Mar 10, 2009	31.94	33.80	31.80	32.96
1636	NYSE	WHG	Mon, Mar 9, 2009	33.30	33.33	31.05	31.14
1635	NYSE	WHG	Fri, Mar 6, 2009	33.52	34.19	32.85	33.80
1634	NYSE	WHG	Thu, Mar 5, 2009	34.74	34.84	33.01	33.21
1633	NYSE	WHG	Wed, Mar 4, 2009	33.56	35.50	33.32	34.80
1632	NYSE	WHG	Tue, Mar 3, 2009	34.45	35.81	32.95	33.05
1631	NYSE	WHG	Mon, Mar 2, 2009	35.00	35.91	33.75	33.95
1630	NYSE	WHG	Fri, Feb 27, 2009	34.81	36.07	34.51	35.21
1629	NYSE	WHG	Thu, Feb 26, 2009	37.52	37.59	34.28	34.84
1628	NYSE	WHG	Wed, Feb 25, 2009	38.12	38.74	36.36	37.29
1627	NYSE	WHG	Tue, Feb 24, 2009	35.85	38.70	35.85	38.14
1626	NYSE	WHG	Mon, Feb 23, 2009	37.69	38.00	35.44	35.44
1625	NYSE	WHG	Fri, Feb 20, 2009	37.09	37.86	36.30	37.25
1624	NYSE	WHG	Thu, Feb 19, 2009	38.01	39.54	37.28	37.64
1623	NYSE	WHG	Wed, Feb 18, 2009	37.95	38.15	37.21	37.51
1622	NYSE	WHG	Tue, Feb 17, 2009	38.00	38.34	37.31	37.45
1621	NYSE	WHG	Fri, Feb 13, 2009	39.32	39.83	38.64	38.86
1620	NYSE	WHG	Thu, Feb 12, 2009	36.49	39.76	36.14	39.18
1619	NYSE	WHG	Wed, Feb 11, 2009	36.92	37.58	36.61	36.91
1618	NYSE	WHG	Tue, Feb 10, 2009	38.33	38.33	36.24	36.72
1617	NYSE	WHG	Mon, Feb 9, 2009	35.96	39.31	35.76	38.33
1616	NYSE	WHG	Fri, Feb 6, 2009	31.25	36.00	31.25	36.00
1615	NYSE	WHG	Thu, Feb 5, 2009	30.94	32.04	30.28	30.69
1614	NYSE	WHG	Wed, Feb 4, 2009	30.02	31.97	29.93	31.00
1613	NYSE	WHG	Tue, Feb 3, 2009	28.59	30.15	28.29	30.00
1612	NYSE	WHG	Mon, Feb 2, 2009	27.47	29.00	27.44	28.38
1611	NYSE	WHG	Fri, Jan 30, 2009	29.18	29.50	27.74	27.76
1610	NYSE	WHG	Thu, Jan 29, 2009	28.72	29.38	28.72	28.96
1609	NYSE	WHG	Wed, Jan 28, 2009	28.07	29.00	28.07	28.96
1608	NYSE	WHG	Tue, Jan 27, 2009	26.40	28.64	26.40	28.23
1607	NYSE	WHG	Mon, Jan 26, 2009	25.90	28.02	25.90	26.97
1606	NYSE	WHG	Fri, Jan 23, 2009	27.31	27.40	25.63	26.79
1605	NYSE	WHG	Thu, Jan 22, 2009	27.30	28.45	26.61	27.87
1604	NYSE	WHG	Wed, Jan 21, 2009	24.93	27.70	24.12	27.70
1603	NYSE	WHG	Tue, Jan 20, 2009	27.06	27.06	24.90	24.90
1602	NYSE	WHG	Fri, Jan 16, 2009	27.93	28.49	27.08	27.36
1601	NYSE	WHG	Thu, Jan 15, 2009	25.78	27.65	25.10	27.65
1600	NYSE	WHG	Wed, Jan 14, 2009	25.50	26.16	24.20	25.60
1599	NYSE	WHG	Tue, Jan 13, 2009	27.59	29.11	25.26	25.91
1598	NYSE	WHG	Mon, Jan 12, 2009	28.33	30.00	27.81	27.81
1597	NYSE	WHG	Fri, Jan 9, 2009	31.00	31.00	28.45	28.52
1596	NYSE	WHG	Thu, Jan 8, 2009	29.41	31.24	27.61	31.00
1595	NYSE	WHG	Wed, Jan 7, 2009	29.49	30.59	29.22	29.67
1594	NYSE	WHG	Tue, Jan 6, 2009	29.45	30.30	28.59	29.99
1593	NYSE	WHG	Mon, Jan 5, 2009	27.53	29.34	27.13	29.34
1592	NYSE	WHG	Fri, Jan 2, 2009	27.89	27.89	27.21	27.67
1591	NYSE	WHG	Wed, Dec 31, 2008	25.55	28.41	24.06	28.41
1590	NYSE	WHG	Tue, Dec 30, 2008	23.98	25.62	22.40	25.49
1589	NYSE	WHG	Mon, Dec 29, 2008	25.45	25.85	23.80	23.82
1588	NYSE	WHG	Fri, Dec 26, 2008	25.50	25.57	24.78	25.39
1587	NYSE	WHG	Wed, Dec 24, 2008	25.57	25.66	25.02	25.21
1586	NYSE	WHG	Tue, Dec 23, 2008	26.61	27.97	25.52	25.55
1585	NYSE	WHG	Mon, Dec 22, 2008	28.30	29.20	25.85	26.73
1584	NYSE	WHG	Fri, Dec 19, 2008	26.71	28.81	26.55	28.18
1583	NYSE	WHG	Thu, Dec 18, 2008	27.65	27.88	24.47	25.45
1582	NYSE	WHG	Wed, Dec 17, 2008	24.85	27.98	24.83	27.29
1581	NYSE	WHG	Tue, Dec 16, 2008	24.40	25.23	23.59	25.17
1580	NYSE	WHG	Mon, Dec 15, 2008	25.94	26.62	23.82	23.96
1579	NYSE	WHG	Fri, Dec 12, 2008	25.35	25.91	23.63	25.85
1578	NYSE	WHG	Thu, Dec 11, 2008	28.23	28.73	25.84	26.00
1577	NYSE	WHG	Wed, Dec 10, 2008	28.68	29.23	27.50	28.62
1576	NYSE	WHG	Tue, Dec 9, 2008	29.97	29.97	28.03	28.38
1575	NYSE	WHG	Mon, Dec 8, 2008	31.30	32.06	29.63	30.09
1574	NYSE	WHG	Fri, Dec 5, 2008	28.60	29.96	27.00	29.96
1573	NYSE	WHG	Thu, Dec 4, 2008	29.53	31.09	28.15	28.81
1572	NYSE	WHG	Wed, Dec 3, 2008	27.20	30.12	27.20	29.84
1571	NYSE	WHG	Tue, Dec 2, 2008	26.58	29.20	25.80	27.85
1570	NYSE	WHG	Mon, Dec 1, 2008	30.50	30.52	26.29	26.45
1569	NYSE	WHG	Fri, Nov 28, 2008	31.32	31.43	30.13	31.30
1568	NYSE	WHG	Wed, Nov 26, 2008	31.10	31.49	30.64	31.40
1567	NYSE	WHG	Tue, Nov 25, 2008	32.70	32.70	30.76	31.50
1566	NYSE	WHG	Mon, Nov 24, 2008	31.27	33.24	29.90	32.60
1565	NYSE	WHG	Fri, Nov 21, 2008	27.81	30.41	25.21	30.20
1564	NYSE	WHG	Thu, Nov 20, 2008	28.27	28.91	26.19	26.70
1563	NYSE	WHG	Wed, Nov 19, 2008	29.85	32.80	28.30	28.57
1562	NYSE	WHG	Tue, Nov 18, 2008	31.09	32.62	29.65	30.54
1561	NYSE	WHG	Mon, Nov 17, 2008	29.76	32.54	27.37	30.83
1560	NYSE	WHG	Fri, Nov 14, 2008	29.80	32.30	29.80	30.01
1559	NYSE	WHG	Thu, Nov 13, 2008	29.38	30.44	27.12	30.26
1558	NYSE	WHG	Wed, Nov 12, 2008	30.75	33.11	28.73	29.00
1557	NYSE	WHG	Tue, Nov 11, 2008	30.63	32.40	30.35	31.31
1556	NYSE	WHG	Mon, Nov 10, 2008	32.16	32.29	30.91	31.10
1555	NYSE	WHG	Fri, Nov 7, 2008	31.95	32.47	30.02	31.56
1554	NYSE	WHG	Thu, Nov 6, 2008	33.21	33.66	31.18	31.95
1553	NYSE	WHG	Wed, Nov 5, 2008	37.10	37.22	33.66	33.77
1552	NYSE	WHG	Tue, Nov 4, 2008	38.37	38.60	36.74	37.73
1551	NYSE	WHG	Mon, Nov 3, 2008	37.90	39.55	36.99	38.35
1550	NYSE	WHG	Fri, Oct 31, 2008	34.70	39.43	34.33	38.35
1549	NYSE	WHG	Thu, Oct 30, 2008	34.00	35.35	33.70	35.00
1548	NYSE	WHG	Wed, Oct 29, 2008	33.99	35.82	32.24	33.84
1547	NYSE	WHG	Tue, Oct 28, 2008	34.02	34.49	30.58	34.15
1546	NYSE	WHG	Mon, Oct 27, 2008	37.20	37.57	34.00	34.00
1545	NYSE	WHG	Fri, Oct 24, 2008	38.77	39.44	38.00	38.10
1544	NYSE	WHG	Thu, Oct 23, 2008	39.80	40.92	37.79	39.77
1543	NYSE	WHG	Wed, Oct 22, 2008	41.15	41.20	39.57	40.00
1542	NYSE	WHG	Tue, Oct 21, 2008	42.42	42.86	41.77	41.80
1541	NYSE	WHG	Mon, Oct 20, 2008	42.05	42.93	41.24	42.92
1540	NYSE	WHG	Fri, Oct 17, 2008	42.32	43.82	41.65	41.65
1539	NYSE	WHG	Thu, Oct 16, 2008	40.60	44.29	39.11	43.25
1538	NYSE	WHG	Wed, Oct 15, 2008	43.40	43.75	40.28	40.30
1537	NYSE	WHG	Tue, Oct 14, 2008	45.25	46.38	42.41	43.70
1536	NYSE	WHG	Mon, Oct 13, 2008	37.80	46.04	37.35	45.10
1535	NYSE	WHG	Fri, Oct 10, 2008	34.49	38.66	32.01	37.54
1534	NYSE	WHG	Thu, Oct 9, 2008	41.57	42.02	35.00	36.00
1533	NYSE	WHG	Wed, Oct 8, 2008	42.02	43.95	42.00	42.07
1532	NYSE	WHG	Tue, Oct 7, 2008	44.44	46.77	43.80	43.85
1531	NYSE	WHG	Mon, Oct 6, 2008	45.30	47.78	44.00	44.38
1530	NYSE	WHG	Fri, Oct 3, 2008	46.70	48.30	46.25	46.86
1529	NYSE	WHG	Thu, Oct 2, 2008	46.99	47.60	44.91	46.20
1528	NYSE	WHG	Wed, Oct 1, 2008	47.10	48.03	46.55	47.00
1527	NYSE	WHG	Tue, Sep 30, 2008	48.31	48.32	45.70	47.40
1526	NYSE	WHG	Mon, Sep 29, 2008	49.11	51.63	44.00	48.40
1525	NYSE	WHG	Fri, Sep 26, 2008	47.05	49.21	46.05	49.08
1524	NYSE	WHG	Thu, Sep 25, 2008	46.70	50.22	46.70	47.00
1523	NYSE	WHG	Wed, Sep 24, 2008	49.24	49.52	46.76	46.76
1522	NYSE	WHG	Tue, Sep 23, 2008	49.75	50.43	49.31	49.54
1521	NYSE	WHG	Mon, Sep 22, 2008	51.10	51.10	49.60	49.99
1520	NYSE	WHG	Fri, Sep 19, 2008	50.50	52.80	48.85	51.50
1519	NYSE	WHG	Thu, Sep 18, 2008	42.34	47.00	41.07	47.00
1518	NYSE	WHG	Wed, Sep 17, 2008	45.10	45.10	40.62	41.50
1517	NYSE	WHG	Tue, Sep 16, 2008	44.45	46.28	43.95	45.40
1516	NYSE	WHG	Mon, Sep 15, 2008	44.01	46.45	44.01	44.25
1515	NYSE	WHG	Fri, Sep 12, 2008	44.05	46.25	43.77	46.24
1514	NYSE	WHG	Thu, Sep 11, 2008	44.46	45.67	42.44	44.80
1513	NYSE	WHG	Wed, Sep 10, 2008	43.00	45.03	42.50	44.46
1512	NYSE	WHG	Tue, Sep 9, 2008	46.05	46.05	42.18	42.19
1511	NYSE	WHG	Mon, Sep 8, 2008	44.90	47.00	44.89	45.60
1510	NYSE	WHG	Fri, Sep 5, 2008	44.10	44.18	42.56	44.10
1509	NYSE	WHG	Thu, Sep 4, 2008	46.85	46.85	42.86	44.30
1508	NYSE	WHG	Wed, Sep 3, 2008	47.03	47.24	46.08	46.80
1507	NYSE	WHG	Tue, Sep 2, 2008	48.75	50.57	46.10	47.10
1506	NYSE	WHG	Fri, Aug 29, 2008	49.15	49.15	47.14	48.10
1505	NYSE	WHG	Thu, Aug 28, 2008	49.04	49.57	46.30	48.88
1504	NYSE	WHG	Wed, Aug 27, 2008	47.47	49.40	47.24	49.21
1503	NYSE	WHG	Tue, Aug 26, 2008	48.40	48.40	46.39	47.87
1502	NYSE	WHG	Mon, Aug 25, 2008	48.55	50.54	48.32	48.34
1501	NYSE	WHG	Fri, Aug 22, 2008	48.59	49.04	47.16	48.16
1500	NYSE	WHG	Thu, Aug 21, 2008	48.77	50.35	48.05	48.14
1499	NYSE	WHG	Wed, Aug 20, 2008	48.48	49.79	48.04	48.91
1498	NYSE	WHG	Tue, Aug 19, 2008	48.99	48.99	47.67	48.21
1497	NYSE	WHG	Mon, Aug 18, 2008	49.14	50.86	48.49	48.99
1496	NYSE	WHG	Fri, Aug 15, 2008	49.66	50.29	48.48	49.35
1495	NYSE	WHG	Thu, Aug 14, 2008	48.00	50.31	45.00	49.92
1494	NYSE	WHG	Wed, Aug 13, 2008	46.09	48.54	45.01	48.51
1493	NYSE	WHG	Tue, Aug 12, 2008	47.75	48.00	45.55	45.89
1492	NYSE	WHG	Mon, Aug 11, 2008	45.77	48.54	45.77	47.79
1491	NYSE	WHG	Fri, Aug 8, 2008	46.40	47.10	45.43	46.65
1490	NYSE	WHG	Thu, Aug 7, 2008	47.30	48.40	45.08	46.58
1489	NYSE	WHG	Wed, Aug 6, 2008	47.35	49.52	46.51	47.50
1488	NYSE	WHG	Tue, Aug 5, 2008	46.00	48.21	44.54	47.50
1487	NYSE	WHG	Mon, Aug 4, 2008	46.99	46.99	45.50	45.99
1486	NYSE	WHG	Fri, Aug 1, 2008	46.30	48.07	42.10	46.94
1485	NYSE	WHG	Thu, Jul 31, 2008	48.30	48.30	46.01	46.48
1484	NYSE	WHG	Wed, Jul 30, 2008	49.51	49.88	46.00	47.30
1483	NYSE	WHG	Tue, Jul 29, 2008	49.75	49.89	48.77	49.78
1482	NYSE	WHG	Mon, Jul 28, 2008	51.01	51.01	49.34	49.50
1481	NYSE	WHG	Fri, Jul 25, 2008	47.59	51.63	47.59	51.47
1480	NYSE	WHG	Thu, Jul 24, 2008	51.71	51.71	47.26	48.47
1479	NYSE	WHG	Wed, Jul 23, 2008	52.01	53.31	51.25	51.60
1478	NYSE	WHG	Tue, Jul 22, 2008	48.30	51.71	48.23	51.65
1477	NYSE	WHG	Mon, Jul 21, 2008	49.46	49.50	48.56	48.75
1476	NYSE	WHG	Fri, Jul 18, 2008	49.00	49.00	48.13	48.77
1475	NYSE	WHG	Thu, Jul 17, 2008	47.87	49.54	47.46	49.10
1474	NYSE	WHG	Wed, Jul 16, 2008	46.00	47.58	45.25	47.58
1473	NYSE	WHG	Tue, Jul 15, 2008	44.62	49.69	44.00	46.25
1472	NYSE	WHG	Mon, Jul 14, 2008	47.17	47.17	44.33	44.92
1471	NYSE	WHG	Fri, Jul 11, 2008	42.00	45.42	42.00	44.96
1470	NYSE	WHG	Thu, Jul 10, 2008	40.72	42.77	40.72	42.00
1469	NYSE	WHG	Wed, Jul 9, 2008	42.87	42.88	41.04	41.45
1468	NYSE	WHG	Tue, Jul 8, 2008	42.00	42.83	40.61	42.83
1467	NYSE	WHG	Mon, Jul 7, 2008	41.45	42.60	40.01	42.30
1466	NYSE	WHG	Thu, Jul 3, 2008	40.97	42.10	40.13	41.29
1465	NYSE	WHG	Wed, Jul 2, 2008	41.58	41.96	40.57	40.91
1464	NYSE	WHG	Tue, Jul 1, 2008	39.90	41.98	39.00	41.66
1463	NYSE	WHG	Mon, Jun 30, 2008	40.77	41.93	39.80	39.80
1462	NYSE	WHG	Fri, Jun 27, 2008	38.20	41.18	37.56	40.72
1461	NYSE	WHG	Thu, Jun 26, 2008	40.10	40.35	37.74	38.40
1460	NYSE	WHG	Wed, Jun 25, 2008	39.07	41.45	39.07	39.90
1459	NYSE	WHG	Tue, Jun 24, 2008	41.90	41.90	39.91	39.95
1458	NYSE	WHG	Mon, Jun 23, 2008	40.90	41.96	40.00	41.66
1457	NYSE	WHG	Fri, Jun 20, 2008	41.05	41.05	40.01	40.60
1456	NYSE	WHG	Thu, Jun 19, 2008	41.27	41.27	39.75	40.75
1455	NYSE	WHG	Wed, Jun 18, 2008	42.70	42.70	40.59	40.97
1454	NYSE	WHG	Tue, Jun 17, 2008	42.49	43.03	42.00	42.50
1453	NYSE	WHG	Mon, Jun 16, 2008	41.21	42.80	41.21	42.29
1452	NYSE	WHG	Fri, Jun 13, 2008	40.30	41.01	39.36	41.01
1451	NYSE	WHG	Thu, Jun 12, 2008	38.60	40.06	38.52	40.00
1450	NYSE	WHG	Wed, Jun 11, 2008	37.00	39.11	36.93	38.30
1449	NYSE	WHG	Tue, Jun 10, 2008	38.01	38.01	36.20	37.10
1448	NYSE	WHG	Mon, Jun 9, 2008	38.35	38.39	37.67	37.90
1447	NYSE	WHG	Fri, Jun 6, 2008	39.00	39.00	37.29	38.09
1446	NYSE	WHG	Thu, Jun 5, 2008	37.70	40.03	37.70	38.92
1445	NYSE	WHG	Wed, Jun 4, 2008	38.10	38.13	37.42	37.78
1444	NYSE	WHG	Tue, Jun 3, 2008	38.21	38.21	37.00	37.90
1443	NYSE	WHG	Mon, Jun 2, 2008	40.62	40.62	37.42	37.91
1442	NYSE	WHG	Fri, May 30, 2008	40.92	41.08	40.69	41.02
1441	NYSE	WHG	Thu, May 29, 2008	41.35	41.61	40.92	40.99
1440	NYSE	WHG	Wed, May 28, 2008	42.50	42.50	40.90	41.58
1439	NYSE	WHG	Tue, May 27, 2008	40.80	42.40	40.80	42.19
1438	NYSE	WHG	Fri, May 23, 2008	39.95	41.04	39.94	40.51
1437	NYSE	WHG	Thu, May 22, 2008	39.46	40.10	39.46	39.74
1436	NYSE	WHG	Wed, May 21, 2008	39.76	39.80	39.38	39.38
1435	NYSE	WHG	Tue, May 20, 2008	39.16	39.90	39.09	39.46
1434	NYSE	WHG	Mon, May 19, 2008	38.80	39.24	38.60	38.98
1433	NYSE	WHG	Fri, May 16, 2008	37.85	39.00	37.69	38.91
1432	NYSE	WHG	Thu, May 15, 2008	38.24	38.24	35.63	37.55
1431	NYSE	WHG	Wed, May 14, 2008	37.60	39.39	37.60	38.65
1430	NYSE	WHG	Tue, May 13, 2008	37.03	37.31	36.69	37.29
1429	NYSE	WHG	Mon, May 12, 2008	36.80	37.09	36.48	37.05
1428	NYSE	WHG	Fri, May 9, 2008	35.60	36.89	35.00	36.71
1427	NYSE	WHG	Thu, May 8, 2008	36.03	36.36	35.36	35.53
1426	NYSE	WHG	Wed, May 7, 2008	36.21	36.34	35.87	36.04
1425	NYSE	WHG	Tue, May 6, 2008	34.75	36.30	34.14	36.01
1424	NYSE	WHG	Mon, May 5, 2008	34.97	35.18	34.92	35.10
1423	NYSE	WHG	Fri, May 2, 2008	35.24	36.66	34.43	34.99
1422	NYSE	WHG	Thu, May 1, 2008	34.00	36.48	34.00	35.00
1421	NYSE	WHG	Wed, Apr 30, 2008	35.54	35.68	34.79	34.98
1420	NYSE	WHG	Tue, Apr 29, 2008	35.96	36.86	34.80	35.22
1419	NYSE	WHG	Mon, Apr 28, 2008	35.00	36.40	33.56	36.21
1418	NYSE	WHG	Fri, Apr 25, 2008	35.57	35.72	34.65	35.28
1417	NYSE	WHG	Thu, Apr 24, 2008	34.44	35.88	34.06	35.42
1416	NYSE	WHG	Wed, Apr 23, 2008	34.24	34.25	33.96	34.16
1415	NYSE	WHG	Tue, Apr 22, 2008	35.20	35.20	33.25	34.28
1414	NYSE	WHG	Mon, Apr 21, 2008	35.75	35.95	34.44	35.00
1413	NYSE	WHG	Fri, Apr 18, 2008	35.77	35.79	34.56	35.77
1412	NYSE	WHG	Thu, Apr 17, 2008	35.40	35.84	34.69	35.57
1411	NYSE	WHG	Wed, Apr 16, 2008	35.85	36.54	34.60	35.57
1410	NYSE	WHG	Tue, Apr 15, 2008	35.55	35.97	35.21	35.64
1409	NYSE	WHG	Mon, Apr 14, 2008	37.63	37.63	35.99	36.00
1408	NYSE	WHG	Fri, Apr 11, 2008	36.27	37.93	35.15	37.39
1407	NYSE	WHG	Thu, Apr 10, 2008	36.65	36.89	35.66	36.23
1406	NYSE	WHG	Wed, Apr 9, 2008	38.06	38.67	34.24	36.85
1405	NYSE	WHG	Tue, Apr 8, 2008	38.01	38.83	37.68	38.19
1404	NYSE	WHG	Mon, Apr 7, 2008	38.70	38.85	37.94	37.94
1403	NYSE	WHG	Fri, Apr 4, 2008	38.24	39.19	38.07	38.73
1402	NYSE	WHG	Thu, Apr 3, 2008	38.75	39.54	38.01	38.46
1401	NYSE	WHG	Wed, Apr 2, 2008	38.21	39.62	37.24	38.60
1400	NYSE	WHG	Tue, Apr 1, 2008	37.72	38.73	37.25	38.42
1399	NYSE	WHG	Mon, Mar 31, 2008	37.62	38.10	37.62	37.70
1398	NYSE	WHG	Fri, Mar 28, 2008	38.03	38.34	37.55	37.96
1397	NYSE	WHG	Thu, Mar 27, 2008	38.43	38.47	38.26	38.29
1396	NYSE	WHG	Wed, Mar 26, 2008	38.35	38.87	38.21	38.21
1395	NYSE	WHG	Tue, Mar 25, 2008	37.31	38.85	37.31	38.45
1394	NYSE	WHG	Mon, Mar 24, 2008	35.36	38.60	35.36	38.00
1393	NYSE	WHG	Thu, Mar 20, 2008	34.23	35.87	34.08	35.87
1392	NYSE	WHG	Wed, Mar 19, 2008	35.48	35.69	34.00	34.00
1391	NYSE	WHG	Tue, Mar 18, 2008	34.48	36.01	34.48	35.68
1390	NYSE	WHG	Mon, Mar 17, 2008	34.25	34.53	33.50	34.25
1389	NYSE	WHG	Fri, Mar 14, 2008	34.07	34.75	33.87	34.40
1388	NYSE	WHG	Thu, Mar 13, 2008	33.69	34.32	33.54	34.26
1387	NYSE	WHG	Wed, Mar 12, 2008	35.11	35.19	33.57	33.98
1386	NYSE	WHG	Tue, Mar 11, 2008	34.84	35.50	34.70	35.19
1385	NYSE	WHG	Mon, Mar 10, 2008	35.51	35.51	34.46	34.69
1384	NYSE	WHG	Fri, Mar 7, 2008	35.62	35.81	35.23	35.65
1383	NYSE	WHG	Thu, Mar 6, 2008	36.13	36.13	35.58	35.86
1382	NYSE	WHG	Wed, Mar 5, 2008	36.11	36.46	36.09	36.11
1381	NYSE	WHG	Tue, Mar 4, 2008	35.86	36.04	35.52	36.00
1380	NYSE	WHG	Mon, Mar 3, 2008	35.46	36.80	34.94	35.76
1379	NYSE	WHG	Fri, Feb 29, 2008	35.60	36.05	35.46	35.46
1378	NYSE	WHG	Thu, Feb 28, 2008	35.94	35.94	35.51	35.61
1377	NYSE	WHG	Wed, Feb 27, 2008	34.59	35.66	34.59	35.65
1376	NYSE	WHG	Tue, Feb 26, 2008	35.35	35.48	34.19	34.43
1375	NYSE	WHG	Mon, Feb 25, 2008	35.29	35.64	34.09	35.37
1374	NYSE	WHG	Fri, Feb 22, 2008	35.60	35.97	35.28	35.40
1373	NYSE	WHG	Thu, Feb 21, 2008	35.58	35.61	34.86	35.40
1372	NYSE	WHG	Wed, Feb 20, 2008	34.00	35.91	33.96	35.74
1371	NYSE	WHG	Tue, Feb 19, 2008	36.00	36.00	34.07	34.50
1370	NYSE	WHG	Fri, Feb 15, 2008	35.81	36.72	35.80	35.80
1369	NYSE	WHG	Thu, Feb 14, 2008	35.70	36.00	35.36	35.71
1368	NYSE	WHG	Wed, Feb 13, 2008	35.09	35.80	34.90	35.40
1367	NYSE	WHG	Tue, Feb 12, 2008	35.02	35.92	35.00	35.22
1366	NYSE	WHG	Mon, Feb 11, 2008	35.50	35.50	34.83	35.00
1365	NYSE	WHG	Fri, Feb 8, 2008	34.17	35.70	34.17	35.10
1364	NYSE	WHG	Thu, Feb 7, 2008	33.45	35.48	33.00	35.03
1363	NYSE	WHG	Wed, Feb 6, 2008	33.71	33.94	32.76	32.85
1362	NYSE	WHG	Tue, Feb 5, 2008	33.23	33.90	33.23	33.62
1361	NYSE	WHG	Mon, Feb 4, 2008	33.21	34.05	32.75	33.37
1360	NYSE	WHG	Fri, Feb 1, 2008	34.07	34.26	32.63	33.54
1359	NYSE	WHG	Thu, Jan 31, 2008	34.71	34.74	34.28	34.28
1358	NYSE	WHG	Wed, Jan 30, 2008	34.77	35.40	34.60	35.01
1357	NYSE	WHG	Tue, Jan 29, 2008	33.38	34.72	33.22	34.60
1356	NYSE	WHG	Mon, Jan 28, 2008	33.05	33.76	32.69	33.00
1355	NYSE	WHG	Fri, Jan 25, 2008	33.29	33.51	32.69	32.99
1354	NYSE	WHG	Thu, Jan 24, 2008	33.24	33.80	31.57	32.99
1353	NYSE	WHG	Wed, Jan 23, 2008	33.44	33.44	32.31	32.99
1352	NYSE	WHG	Tue, Jan 22, 2008	35.34	35.37	33.46	33.77
1351	NYSE	WHG	Fri, Jan 18, 2008	37.36	37.36	35.33	35.58
1350	NYSE	WHG	Thu, Jan 17, 2008	37.67	38.00	36.66	37.35
1349	NYSE	WHG	Wed, Jan 16, 2008	37.23	37.79	36.88	37.60
1348	NYSE	WHG	Tue, Jan 15, 2008	38.39	38.60	37.38	37.49
1347	NYSE	WHG	Mon, Jan 14, 2008	38.20	38.81	38.20	38.45
1346	NYSE	WHG	Fri, Jan 11, 2008	37.84	38.86	37.43	38.40
1345	NYSE	WHG	Thu, Jan 10, 2008	33.74	39.00	33.41	38.03
1344	NYSE	WHG	Wed, Jan 9, 2008	33.47	33.99	33.13	33.69
1343	NYSE	WHG	Tue, Jan 8, 2008	34.74	34.78	33.29	33.41
1342	NYSE	WHG	Mon, Jan 7, 2008	32.80	35.71	32.80	34.90
1341	NYSE	WHG	Fri, Jan 4, 2008	33.56	35.18	32.76	33.01
1340	NYSE	WHG	Thu, Jan 3, 2008	36.23	36.23	34.28	34.33
1339	NYSE	WHG	Wed, Jan 2, 2008	37.72	37.72	35.84	36.08
1338	NYSE	WHG	Mon, Dec 31, 2007	37.74	38.11	37.35	37.60
1337	NYSE	WHG	Fri, Dec 28, 2007	38.44	38.44	37.74	37.95
1336	NYSE	WHG	Thu, Dec 27, 2007	38.83	39.55	38.01	38.58
1335	NYSE	WHG	Wed, Dec 26, 2007	37.80	39.06	37.80	39.03
1334	NYSE	WHG	Mon, Dec 24, 2007	36.64	38.10	36.20	38.00
1333	NYSE	WHG	Fri, Dec 21, 2007	32.96	36.94	32.96	36.64
1332	NYSE	WHG	Thu, Dec 20, 2007	31.44	33.10	30.18	33.10
1331	NYSE	WHG	Wed, Dec 19, 2007	32.83	33.02	31.66	31.78
1330	NYSE	WHG	Tue, Dec 18, 2007	34.47	34.47	32.67	32.87
1329	NYSE	WHG	Mon, Dec 17, 2007	34.77	35.33	34.25	34.25
1328	NYSE	WHG	Fri, Dec 14, 2007	35.75	35.77	34.57	34.80
1327	NYSE	WHG	Thu, Dec 13, 2007	36.08	36.28	35.17	35.75
1326	NYSE	WHG	Wed, Dec 12, 2007	38.72	38.80	35.89	36.14
1325	NYSE	WHG	Tue, Dec 11, 2007	39.24	39.96	38.57	38.85
1324	NYSE	WHG	Mon, Dec 10, 2007	39.19	39.77	39.19	39.56
1323	NYSE	WHG	Fri, Dec 7, 2007	38.78	39.12	38.68	39.12
1322	NYSE	WHG	Thu, Dec 6, 2007	37.92	38.85	37.89	38.80
1321	NYSE	WHG	Wed, Dec 5, 2007	37.05	37.78	36.91	37.70
1320	NYSE	WHG	Tue, Dec 4, 2007	36.66	37.18	36.52	36.89
1319	NYSE	WHG	Mon, Dec 3, 2007	37.65	37.85	36.87	37.01
1318	NYSE	WHG	Fri, Nov 30, 2007	37.44	37.85	37.44	37.80
1317	NYSE	WHG	Thu, Nov 29, 2007	37.05	37.65	36.86	37.14
1316	NYSE	WHG	Wed, Nov 28, 2007	34.95	37.13	34.95	36.87
1315	NYSE	WHG	Tue, Nov 27, 2007	34.89	35.23	34.80	35.00
1314	NYSE	WHG	Mon, Nov 26, 2007	34.25	34.96	34.25	34.89
1313	NYSE	WHG	Fri, Nov 23, 2007	33.65	34.97	33.65	34.60
1312	NYSE	WHG	Wed, Nov 21, 2007	35.75	35.75	33.75	33.80
1311	NYSE	WHG	Tue, Nov 20, 2007	36.82	37.06	35.65	35.94
1310	NYSE	WHG	Mon, Nov 19, 2007	37.07	37.07	36.21	36.78
1309	NYSE	WHG	Fri, Nov 16, 2007	35.94	36.72	35.36	36.63
1308	NYSE	WHG	Thu, Nov 15, 2007	37.55	37.55	35.74	36.01
1307	NYSE	WHG	Wed, Nov 14, 2007	36.48	37.86	36.48	37.56
1306	NYSE	WHG	Tue, Nov 13, 2007	36.63	37.24	36.46	36.89
1305	NYSE	WHG	Mon, Nov 12, 2007	36.92	37.09	36.65	36.77
1304	NYSE	WHG	Fri, Nov 9, 2007	36.35	37.22	36.12	37.08
1303	NYSE	WHG	Thu, Nov 8, 2007	36.22	36.64	36.00	36.60
1302	NYSE	WHG	Wed, Nov 7, 2007	37.00	37.32	36.03	36.03
1301	NYSE	WHG	Tue, Nov 6, 2007	37.09	37.55	36.98	37.22
1300	NYSE	WHG	Mon, Nov 5, 2007	37.71	37.78	37.12	37.24
1299	NYSE	WHG	Fri, Nov 2, 2007	37.84	37.88	37.61	37.78
1298	NYSE	WHG	Thu, Nov 1, 2007	38.00	38.00	37.76	37.85
1297	NYSE	WHG	Wed, Oct 31, 2007	37.85	38.19	37.78	38.00
1296	NYSE	WHG	Tue, Oct 30, 2007	37.93	37.95	37.34	37.70
1295	NYSE	WHG	Mon, Oct 29, 2007	38.92	38.92	37.57	38.00
1294	NYSE	WHG	Fri, Oct 26, 2007	39.67	39.91	37.45	38.88
1293	NYSE	WHG	Thu, Oct 25, 2007	39.85	39.93	39.13	39.80
1292	NYSE	WHG	Wed, Oct 24, 2007	38.26	39.33	37.96	39.33
1291	NYSE	WHG	Tue, Oct 23, 2007	36.40	38.10	35.35	38.06
1290	NYSE	WHG	Mon, Oct 22, 2007	36.60	36.80	36.35	36.60
1289	NYSE	WHG	Fri, Oct 19, 2007	37.32	37.67	36.63	37.01
1288	NYSE	WHG	Thu, Oct 18, 2007	37.08	37.52	36.98	37.52
1287	NYSE	WHG	Wed, Oct 17, 2007	37.01	37.28	36.80	37.28
1286	NYSE	WHG	Tue, Oct 16, 2007	36.52	37.84	35.61	37.00
1285	NYSE	WHG	Mon, Oct 15, 2007	35.80	36.70	35.59	36.37
1284	NYSE	WHG	Fri, Oct 12, 2007	35.70	37.08	35.57	35.97
1283	NYSE	WHG	Thu, Oct 11, 2007	34.42	35.75	34.27	35.24
1282	NYSE	WHG	Wed, Oct 10, 2007	35.16	35.16	33.27	34.56
1281	NYSE	WHG	Tue, Oct 9, 2007	35.69	35.75	35.17	35.36
1280	NYSE	WHG	Mon, Oct 8, 2007	35.30	35.92	34.39	35.92
1279	NYSE	WHG	Fri, Oct 5, 2007	35.30	36.05	35.12	35.54
1278	NYSE	WHG	Thu, Oct 4, 2007	35.30	35.85	35.30	35.40
1277	NYSE	WHG	Wed, Oct 3, 2007	35.44	35.46	35.08	35.40
1276	NYSE	WHG	Tue, Oct 2, 2007	34.61	35.76	34.61	35.56
1275	NYSE	WHG	Mon, Oct 1, 2007	34.06	35.11	34.06	34.71
1274	NYSE	WHG	Fri, Sep 28, 2007	34.02	34.44	33.78	34.31
1273	NYSE	WHG	Thu, Sep 27, 2007	32.55	34.19	32.55	33.85
1272	NYSE	WHG	Wed, Sep 26, 2007	32.89	33.30	32.56	32.78
1271	NYSE	WHG	Tue, Sep 25, 2007	32.37	32.99	32.10	32.68
1270	NYSE	WHG	Mon, Sep 24, 2007	33.31	33.31	32.50	32.51
1269	NYSE	WHG	Fri, Sep 21, 2007	31.34	33.32	31.34	33.11
1268	NYSE	WHG	Thu, Sep 20, 2007	30.50	31.62	30.36	31.29
1267	NYSE	WHG	Wed, Sep 19, 2007	29.49	30.44	29.49	30.44
1266	NYSE	WHG	Tue, Sep 18, 2007	29.15	29.90	28.91	29.45
1265	NYSE	WHG	Mon, Sep 17, 2007	29.24	29.35	28.86	28.94
1264	NYSE	WHG	Fri, Sep 14, 2007	29.09	29.29	28.74	29.00
1263	NYSE	WHG	Thu, Sep 13, 2007	28.70	29.75	28.52	28.98
1262	NYSE	WHG	Wed, Sep 12, 2007	28.69	28.69	27.69	28.55
1261	NYSE	WHG	Tue, Sep 11, 2007	28.99	29.19	28.62	29.00
1260	NYSE	WHG	Mon, Sep 10, 2007	28.91	29.76	28.79	28.96
1259	NYSE	WHG	Fri, Sep 7, 2007	29.45	29.45	28.78	29.00
1258	NYSE	WHG	Thu, Sep 6, 2007	29.00	29.50	29.00	29.49
1257	NYSE	WHG	Wed, Sep 5, 2007	29.40	29.40	28.59	29.00
1256	NYSE	WHG	Tue, Sep 4, 2007	28.42	29.77	28.42	29.33
1255	NYSE	WHG	Fri, Aug 31, 2007	27.57	28.48	27.57	28.48
1254	NYSE	WHG	Thu, Aug 30, 2007	26.75	27.78	26.39	27.78
1253	NYSE	WHG	Wed, Aug 29, 2007	27.17	27.17	26.73	26.95
1252	NYSE	WHG	Tue, Aug 28, 2007	27.00	27.20	26.83	27.19
1251	NYSE	WHG	Mon, Aug 27, 2007	27.39	27.46	26.91	27.28
1250	NYSE	WHG	Fri, Aug 24, 2007	27.45	27.50	27.21	27.48
1249	NYSE	WHG	Thu, Aug 23, 2007	27.23	27.63	27.19	27.39
1248	NYSE	WHG	Wed, Aug 22, 2007	26.10	27.33	26.07	27.24
1247	NYSE	WHG	Tue, Aug 21, 2007	25.31	26.37	25.31	26.35
1246	NYSE	WHG	Mon, Aug 20, 2007	25.03	25.81	25.03	25.51
1245	NYSE	WHG	Fri, Aug 17, 2007	27.27	27.46	24.35	24.92
1244	NYSE	WHG	Thu, Aug 16, 2007	28.03	28.20	26.50	27.09
1243	NYSE	WHG	Wed, Aug 15, 2007	28.50	29.46	28.50	28.51
1242	NYSE	WHG	Tue, Aug 14, 2007	29.19	29.19	28.67	28.99
1241	NYSE	WHG	Mon, Aug 13, 2007	30.06	30.06	28.80	29.08
1240	NYSE	WHG	Fri, Aug 10, 2007	31.30	31.30	28.81	29.48
1239	NYSE	WHG	Thu, Aug 9, 2007	31.52	32.00	31.40	31.69
1238	NYSE	WHG	Wed, Aug 8, 2007	31.68	32.00	31.34	31.73
1237	NYSE	WHG	Tue, Aug 7, 2007	31.60	31.86	30.54	31.65
1236	NYSE	WHG	Mon, Aug 6, 2007	32.21	32.21	31.22	31.97
1235	NYSE	WHG	Fri, Aug 3, 2007	32.10	32.51	32.09	32.21
1234	NYSE	WHG	Thu, Aug 2, 2007	32.65	32.83	31.96	32.35
1233	NYSE	WHG	Wed, Aug 1, 2007	33.25	33.27	32.49	32.95
1232	NYSE	WHG	Tue, Jul 31, 2007	33.10	33.54	33.08	33.40
1231	NYSE	WHG	Mon, Jul 30, 2007	32.79	33.40	32.42	33.23
1230	NYSE	WHG	Fri, Jul 27, 2007	32.77	32.77	30.07	32.39
1229	NYSE	WHG	Thu, Jul 26, 2007	32.37	32.77	31.18	32.77
1228	NYSE	WHG	Wed, Jul 25, 2007	31.99	33.28	31.83	32.67
1227	NYSE	WHG	Tue, Jul 24, 2007	32.97	33.40	31.55	32.08
1226	NYSE	WHG	Mon, Jul 23, 2007	33.00	33.50	32.53	33.11
1225	NYSE	WHG	Fri, Jul 20, 2007	32.96	33.35	32.21	33.35
1224	NYSE	WHG	Thu, Jul 19, 2007	32.75	33.32	32.75	33.19
1223	NYSE	WHG	Wed, Jul 18, 2007	32.79	33.26	31.50	33.10
1222	NYSE	WHG	Tue, Jul 17, 2007	33.11	33.46	32.25	33.09
1221	NYSE	WHG	Mon, Jul 16, 2007	32.25	32.93	31.68	32.81
1220	NYSE	WHG	Fri, Jul 13, 2007	33.56	34.33	32.71	32.72
1219	NYSE	WHG	Thu, Jul 12, 2007	32.65	33.70	31.99	33.61
1218	NYSE	WHG	Wed, Jul 11, 2007	34.00	34.15	32.26	33.10
1217	NYSE	WHG	Tue, Jul 10, 2007	35.45	35.50	33.65	33.65
1216	NYSE	WHG	Mon, Jul 9, 2007	34.70	36.27	34.70	35.66
1215	NYSE	WHG	Fri, Jul 6, 2007	35.02	35.34	34.74	35.15
1214	NYSE	WHG	Thu, Jul 5, 2007	35.19	35.47	34.70	34.84
1213	NYSE	WHG	Tue, Jul 3, 2007	35.00	35.53	35.00	35.23
1212	NYSE	WHG	Mon, Jul 2, 2007	33.70	35.65	33.68	34.86
1211	NYSE	WHG	Fri, Jun 29, 2007	34.30	34.30	34.01	34.16
1210	NYSE	WHG	Thu, Jun 28, 2007	33.21	34.29	32.89	34.10
1209	NYSE	WHG	Wed, Jun 27, 2007	33.24	33.30	32.15	33.21
1208	NYSE	WHG	Tue, Jun 26, 2007	32.20	33.57	31.87	33.16
1207	NYSE	WHG	Mon, Jun 25, 2007	30.40	32.72	30.40	32.05
1206	NYSE	WHG	Fri, Jun 22, 2007	29.60	30.48	29.50	30.26
1205	NYSE	WHG	Thu, Jun 21, 2007	29.91	30.71	29.78	29.86
1204	NYSE	WHG	Wed, Jun 20, 2007	30.35	30.62	30.16	30.37
1203	NYSE	WHG	Tue, Jun 19, 2007	30.50	30.69	30.01	30.08
1202	NYSE	WHG	Mon, Jun 18, 2007	31.21	31.68	30.23	30.49
1201	NYSE	WHG	Fri, Jun 15, 2007	30.40	31.11	30.38	30.85
1200	NYSE	WHG	Thu, Jun 14, 2007	29.76	30.53	29.76	30.19
1199	NYSE	WHG	Wed, Jun 13, 2007	29.40	29.91	29.40	29.62
1198	NYSE	WHG	Tue, Jun 12, 2007	29.20	29.94	29.20	29.45
1197	NYSE	WHG	Mon, Jun 11, 2007	27.42	28.79	27.29	28.79
1196	NYSE	WHG	Fri, Jun 8, 2007	28.85	28.85	27.20	27.42
1195	NYSE	WHG	Thu, Jun 7, 2007	29.10	29.43	28.29	28.98
1194	NYSE	WHG	Wed, Jun 6, 2007	28.51	28.85	28.42	28.65
1193	NYSE	WHG	Tue, Jun 5, 2007	28.50	29.32	28.37	28.75
1192	NYSE	WHG	Mon, Jun 4, 2007	27.35	28.47	26.95	28.25
1191	NYSE	WHG	Fri, Jun 1, 2007	27.25	27.72	26.84	27.37
1190	NYSE	WHG	Thu, May 31, 2007	26.05	27.55	26.05	26.95
1189	NYSE	WHG	Wed, May 30, 2007	24.17	26.32	24.17	25.60
1188	NYSE	WHG	Tue, May 29, 2007	23.70	24.93	23.60	24.22
1187	NYSE	WHG	Fri, May 25, 2007	23.74	23.74	23.59	23.73
1186	NYSE	WHG	Thu, May 24, 2007	23.55	23.82	23.52	23.74
1185	NYSE	WHG	Wed, May 23, 2007	23.69	23.78	23.55	23.70
1184	NYSE	WHG	Tue, May 22, 2007	23.70	23.92	23.42	23.70
1183	NYSE	WHG	Mon, May 21, 2007	23.64	23.89	23.64	23.74
1182	NYSE	WHG	Fri, May 18, 2007	23.99	24.06	23.61	23.88
1181	NYSE	WHG	Thu, May 17, 2007	23.99	24.03	23.87	23.99
1180	NYSE	WHG	Wed, May 16, 2007	24.48	24.48	23.99	24.03
1179	NYSE	WHG	Tue, May 15, 2007	24.19	24.20	23.96	24.09
1178	NYSE	WHG	Mon, May 14, 2007	24.09	24.33	24.00	24.19
1177	NYSE	WHG	Fri, May 11, 2007	23.67	23.99	23.67	23.99
1176	NYSE	WHG	Thu, May 10, 2007	23.95	24.05	23.87	23.87
1175	NYSE	WHG	Wed, May 9, 2007	24.14	24.14	23.76	23.84
1174	NYSE	WHG	Tue, May 8, 2007	24.20	24.20	23.77	23.99
1173	NYSE	WHG	Mon, May 7, 2007	24.20	24.25	23.99	24.15
1172	NYSE	WHG	Fri, May 4, 2007	24.11	24.41	24.08	24.20
1171	NYSE	WHG	Thu, May 3, 2007	23.78	24.35	23.71	24.08
1170	NYSE	WHG	Wed, May 2, 2007	24.16	24.35	23.69	23.78
1169	NYSE	WHG	Tue, May 1, 2007	24.12	24.18	23.83	24.12
1168	NYSE	WHG	Mon, Apr 30, 2007	24.25	24.25	23.86	24.12
1167	NYSE	WHG	Fri, Apr 27, 2007	24.37	24.49	24.34	24.34
1166	NYSE	WHG	Thu, Apr 26, 2007	24.50	24.52	24.37	24.40
1165	NYSE	WHG	Wed, Apr 25, 2007	24.49	24.50	24.39	24.39
1164	NYSE	WHG	Tue, Apr 24, 2007	24.47	24.48	24.34	24.47
1163	NYSE	WHG	Mon, Apr 23, 2007	24.47	24.51	24.44	24.48
1162	NYSE	WHG	Fri, Apr 20, 2007	24.50	24.52	24.32	24.45
1161	NYSE	WHG	Thu, Apr 19, 2007	24.30	24.52	24.20	24.35
1160	NYSE	WHG	Wed, Apr 18, 2007	23.92	24.49	23.90	24.25
1159	NYSE	WHG	Tue, Apr 17, 2007	23.55	23.95	23.44	23.67
1158	NYSE	WHG	Mon, Apr 16, 2007	23.80	23.90	23.56	23.72
1157	NYSE	WHG	Fri, Apr 13, 2007	24.03	24.03	23.76	23.78
1156	NYSE	WHG	Thu, Apr 12, 2007	23.82	24.04	23.56	24.04
1155	NYSE	WHG	Wed, Apr 11, 2007	24.24	24.24	23.76	23.80
1154	NYSE	WHG	Tue, Apr 10, 2007	24.15	24.25	23.90	24.25
1153	NYSE	WHG	Mon, Apr 9, 2007	24.33	24.33	23.97	24.10
1152	NYSE	WHG	Thu, Apr 5, 2007	24.00	24.34	24.00	24.25
1151	NYSE	WHG	Wed, Apr 4, 2007	22.95	24.35	22.72	24.25
1150	NYSE	WHG	Tue, Apr 3, 2007	23.02	23.24	22.78	22.96
1149	NYSE	WHG	Mon, Apr 2, 2007	23.05	23.29	22.95	23.02
1148	NYSE	WHG	Fri, Mar 30, 2007	23.50	23.50	22.18	23.01
1147	NYSE	WHG	Thu, Mar 29, 2007	23.95	23.95	23.12	23.50
1146	NYSE	WHG	Wed, Mar 28, 2007	23.73	24.17	23.56	23.95
1145	NYSE	WHG	Tue, Mar 27, 2007	24.10	24.25	23.69	23.72
1144	NYSE	WHG	Mon, Mar 26, 2007	24.00	24.40	23.76	23.79
1143	NYSE	WHG	Fri, Mar 23, 2007	22.99	23.97	22.89	23.84
1142	NYSE	WHG	Thu, Mar 22, 2007	23.55	23.55	22.69	22.69
1141	NYSE	WHG	Wed, Mar 21, 2007	23.50	23.73	23.14	23.43
1140	NYSE	WHG	Tue, Mar 20, 2007	23.30	23.50	23.30	23.49
1139	NYSE	WHG	Mon, Mar 19, 2007	23.55	24.48	23.55	23.73
1138	NYSE	WHG	Fri, Mar 16, 2007	23.26	24.09	23.25	23.54
1137	NYSE	WHG	Thu, Mar 15, 2007	22.79	22.96	22.79	22.80
1136	NYSE	WHG	Wed, Mar 14, 2007	23.15	23.17	22.65	22.99
1135	NYSE	WHG	Tue, Mar 13, 2007	23.40	23.40	23.05	23.25
1134	NYSE	WHG	Mon, Mar 12, 2007	23.52	23.90	23.52	23.59
1133	NYSE	WHG	Fri, Mar 9, 2007	23.50	23.60	23.35	23.58
1132	NYSE	WHG	Thu, Mar 8, 2007	22.96	23.87	22.96	23.81
1131	NYSE	WHG	Wed, Mar 7, 2007	22.75	22.75	22.66	22.66
1130	NYSE	WHG	Tue, Mar 6, 2007	22.50	23.24	22.32	22.96
1129	NYSE	WHG	Mon, Mar 5, 2007	23.41	23.41	22.50	22.50
1128	NYSE	WHG	Fri, Mar 2, 2007	23.68	23.68	23.49	23.67
1127	NYSE	WHG	Thu, Mar 1, 2007	23.74	24.09	23.74	23.96
1126	NYSE	WHG	Wed, Feb 28, 2007	23.70	23.94	23.70	23.85
1125	NYSE	WHG	Tue, Feb 27, 2007	23.90	23.90	23.55	23.82
1124	NYSE	WHG	Mon, Feb 26, 2007	23.80	24.20	23.80	24.00
1123	NYSE	WHG	Fri, Feb 23, 2007	23.71	24.00	23.70	24.00
1122	NYSE	WHG	Thu, Feb 22, 2007	23.99	23.99	23.75	23.88
1121	NYSE	WHG	Wed, Feb 21, 2007	23.55	23.99	23.55	23.99
1120	NYSE	WHG	Tue, Feb 20, 2007	23.83	23.83	23.50	23.59
1119	NYSE	WHG	Fri, Feb 16, 2007	23.56	24.34	23.56	23.83
1118	NYSE	WHG	Thu, Feb 15, 2007	23.64	23.84	23.55	23.84
1117	NYSE	WHG	Wed, Feb 14, 2007	23.82	24.26	23.62	23.89
1116	NYSE	WHG	Tue, Feb 13, 2007	24.00	24.47	24.00	24.38
1115	NYSE	WHG	Mon, Feb 12, 2007	23.53	24.35	23.53	24.00
1114	NYSE	WHG	Fri, Feb 9, 2007	24.15	24.15	23.70	23.73
1113	NYSE	WHG	Thu, Feb 8, 2007	24.35	24.40	23.75	24.15
1112	NYSE	WHG	Wed, Feb 7, 2007	24.10	24.31	23.51	23.85
1111	NYSE	WHG	Tue, Feb 6, 2007	23.50	25.37	23.42	24.11
1110	NYSE	WHG	Mon, Feb 5, 2007	24.25	25.78	23.70	23.70
1109	NYSE	WHG	Fri, Feb 2, 2007	24.50	24.63	24.25	24.54
1108	NYSE	WHG	Thu, Feb 1, 2007	24.54	25.75	24.54	24.85
1107	NYSE	WHG	Wed, Jan 31, 2007	24.40	26.51	24.40	24.54
1106	NYSE	WHG	Tue, Jan 30, 2007	23.59	24.70	22.65	24.64
1105	NYSE	WHG	Mon, Jan 29, 2007	24.00	24.00	23.99	23.99
1104	NYSE	WHG	Fri, Jan 26, 2007	24.25	24.25	23.92	24.25
1103	NYSE	WHG	Thu, Jan 25, 2007	24.25	24.25	24.04	24.22
1102	NYSE	WHG	Wed, Jan 24, 2007	23.88	24.80	23.86	24.25
1101	NYSE	WHG	Tue, Jan 23, 2007	23.79	24.00	23.55	23.60
1100	NYSE	WHG	Mon, Jan 22, 2007	23.70	23.75	23.55	23.68
1099	NYSE	WHG	Fri, Jan 19, 2007	23.72	23.81	23.62	23.75
1098	NYSE	WHG	Thu, Jan 18, 2007	23.91	23.91	23.62	23.88
1097	NYSE	WHG	Wed, Jan 17, 2007	24.09	24.29	23.55	23.92
1096	NYSE	WHG	Tue, Jan 16, 2007	24.10	24.10	23.55	23.89
1095	NYSE	WHG	Fri, Jan 12, 2007	24.57	24.57	24.02	24.10
1094	NYSE	WHG	Thu, Jan 11, 2007	24.99	24.99	24.59	24.59
1093	NYSE	WHG	Wed, Jan 10, 2007	24.92	24.92	24.50	24.60
1092	NYSE	WHG	Tue, Jan 9, 2007	23.88	26.48	23.88	24.89
1091	NYSE	WHG	Mon, Jan 8, 2007	23.90	24.75	23.63	23.82
1090	NYSE	WHG	Fri, Jan 5, 2007	23.75	23.90	23.75	23.90
1089	NYSE	WHG	Thu, Jan 4, 2007	23.71	23.81	23.70	23.70
1088	NYSE	WHG	Wed, Jan 3, 2007	23.14	23.79	23.14	23.66
1087	NYSE	WHG	Fri, Dec 29, 2006	22.65	23.04	22.65	23.03
1086	NYSE	WHG	Thu, Dec 28, 2006	22.88	22.88	22.60	22.60
1085	NYSE	WHG	Wed, Dec 27, 2006	23.20	23.20	22.88	22.89
1084	NYSE	WHG	Tue, Dec 26, 2006	23.50	23.50	23.10	23.20
1083	NYSE	WHG	Fri, Dec 22, 2006	23.60	23.75	23.51	23.59
1082	NYSE	WHG	Thu, Dec 21, 2006	23.80	23.89	23.75	23.79
1081	NYSE	WHG	Wed, Dec 20, 2006	24.30	24.44	23.50	23.90
1080	NYSE	WHG	Tue, Dec 19, 2006	24.43	24.43	24.25	24.25
1079	NYSE	WHG	Mon, Dec 18, 2006	24.54	24.59	24.40	24.40
1078	NYSE	WHG	Fri, Dec 15, 2006	24.49	24.54	24.36	24.44
1077	NYSE	WHG	Thu, Dec 14, 2006	24.20	24.80	24.20	24.40
1076	NYSE	WHG	Wed, Dec 13, 2006	24.61	24.61	24.05	24.05
1075	NYSE	WHG	Tue, Dec 12, 2006	24.34	24.85	24.34	24.73
1074	NYSE	WHG	Mon, Dec 11, 2006	23.50	24.25	23.50	24.25
1073	NYSE	WHG	Fri, Dec 8, 2006	24.50	24.50	23.40	23.49
1072	NYSE	WHG	Thu, Dec 7, 2006	25.60	25.70	23.80	24.30
1071	NYSE	WHG	Wed, Dec 6, 2006	26.00	26.48	25.26	25.48
1070	NYSE	WHG	Tue, Dec 5, 2006	25.45	26.74	25.45	26.02
1069	NYSE	WHG	Mon, Dec 4, 2006	24.35	25.78	24.31	25.27
1068	NYSE	WHG	Fri, Dec 1, 2006	22.89	24.34	22.89	24.19
1067	NYSE	WHG	Thu, Nov 30, 2006	22.45	22.86	22.45	22.86
1066	NYSE	WHG	Wed, Nov 29, 2006	22.24	22.25	22.11	22.25
1065	NYSE	WHG	Tue, Nov 28, 2006	22.10	22.10	21.98	22.10
1064	NYSE	WHG	Mon, Nov 27, 2006	21.50	22.08	21.50	22.09
1063	NYSE	WHG	Fri, Nov 24, 2006	21.20	21.43	21.20	21.43
1062	NYSE	WHG	Wed, Nov 22, 2006	21.27	21.30	21.27	21.30
1061	NYSE	WHG	Tue, Nov 21, 2006	20.60	21.20	20.59	21.20
1060	NYSE	WHG	Mon, Nov 20, 2006	20.10	20.60	20.00	20.60
1059	NYSE	WHG	Fri, Nov 17, 2006	20.00	20.00	19.75	19.98
1058	NYSE	WHG	Thu, Nov 16, 2006	20.00	20.13	19.95	19.95
1057	NYSE	WHG	Wed, Nov 15, 2006	20.25	20.30	20.12	20.12
1056	NYSE	WHG	Tue, Nov 14, 2006	20.02	20.19	19.96	20.19
1055	NYSE	WHG	Mon, Nov 13, 2006	20.10	20.10	20.01	20.06
1054	NYSE	WHG	Fri, Nov 10, 2006	20.11	20.19	20.02	20.06
1053	NYSE	WHG	Thu, Nov 9, 2006	20.41	20.46	20.32	20.36
1052	NYSE	WHG	Wed, Nov 8, 2006	20.51	20.56	20.40	20.40
1051	NYSE	WHG	Tue, Nov 7, 2006	20.26	20.54	20.26	20.50
1050	NYSE	WHG	Mon, Nov 6, 2006	20.25	20.26	20.12	20.25
1049	NYSE	WHG	Fri, Nov 3, 2006	20.15	20.22	20.15	20.22
1048	NYSE	WHG	Wed, Nov 1, 2006	19.98	20.20	20.00	20.20
1047	NYSE	WHG	Tue, Oct 31, 2006	19.96	19.99	19.96	19.97
1046	NYSE	WHG	Mon, Oct 30, 2006	19.95	19.96	19.88	19.96
1045	NYSE	WHG	Fri, Oct 27, 2006	20.09	20.10	19.90	20.09
1044	NYSE	WHG	Thu, Oct 26, 2006	20.10	20.14	20.00	20.00
1043	NYSE	WHG	Wed, Oct 25, 2006	20.04	20.04	20.04	20.04
1042	NYSE	WHG	Tue, Oct 24, 2006	20.00	20.00	19.91	20.00
1041	NYSE	WHG	Mon, Oct 23, 2006	20.10	20.10	19.94	19.97
1040	NYSE	WHG	Fri, Oct 20, 2006	20.00	20.00	19.99	19.99
1039	NYSE	WHG	Thu, Oct 19, 2006	20.10	20.10	20.07	20.07
1038	NYSE	WHG	Wed, Oct 18, 2006	19.92	20.01	19.92	20.01
1037	NYSE	WHG	Tue, Oct 17, 2006	19.91	19.99	19.91	19.98
1036	NYSE	WHG	Mon, Oct 16, 2006	20.00	20.00	20.00	20.00
1035	NYSE	WHG	Fri, Oct 13, 2006	19.98	20.01	19.94	20.01
1034	NYSE	WHG	Thu, Oct 12, 2006	19.90	19.96	19.83	19.86
1033	NYSE	WHG	Wed, Oct 11, 2006	19.87	19.92	19.82	19.82
1032	NYSE	WHG	Tue, Oct 10, 2006	19.92	19.96	19.90	19.95
1031	NYSE	WHG	Mon, Oct 9, 2006	19.85	19.98	19.85	19.98
1030	NYSE	WHG	Fri, Oct 6, 2006	19.98	20.00	19.98	20.00
1029	NYSE	WHG	Thu, Oct 5, 2006	20.05	20.05	20.05	20.05
1028	NYSE	WHG	Wed, Oct 4, 2006	20.14	20.14	20.02	20.02
1027	NYSE	WHG	Tue, Oct 3, 2006	20.03	20.15	20.03	20.05
1026	NYSE	WHG	Mon, Oct 2, 2006	20.13	20.14	20.03	20.03
1025	NYSE	WHG	Fri, Sep 29, 2006	19.90	20.04	19.90	20.04
1024	NYSE	WHG	Wed, Sep 27, 2006	20.05	20.15	19.97	19.97
1023	NYSE	WHG	Tue, Sep 26, 2006	20.00	20.00	19.79	19.95
1022	NYSE	WHG	Mon, Sep 25, 2006	19.72	20.04	19.72	19.86
1021	NYSE	WHG	Fri, Sep 22, 2006	19.62	19.74	19.56	19.74
1020	NYSE	WHG	Thu, Sep 21, 2006	19.42	19.55	19.30	19.50
1019	NYSE	WHG	Wed, Sep 20, 2006	19.23	19.39	19.23	19.39
1018	NYSE	WHG	Tue, Sep 19, 2006	19.26	19.31	19.26	19.31
1017	NYSE	WHG	Mon, Sep 18, 2006	19.26	19.33	19.00	19.29
1016	NYSE	WHG	Fri, Sep 15, 2006	19.35	19.50	19.34	19.50
1015	NYSE	WHG	Thu, Sep 14, 2006	19.25	19.45	19.21	19.45
1014	NYSE	WHG	Wed, Sep 13, 2006	19.00	19.14	18.90	19.11
1013	NYSE	WHG	Tue, Sep 12, 2006	19.63	20.00	19.62	20.00
1012	NYSE	WHG	Mon, Sep 11, 2006	19.25	19.53	19.25	19.53
1011	NYSE	WHG	Fri, Sep 8, 2006	19.33	19.46	19.33	19.33
1010	NYSE	WHG	Thu, Sep 7, 2006	19.00	19.23	19.00	19.23
1009	NYSE	WHG	Wed, Sep 6, 2006	19.05	19.13	18.90	18.92
1008	NYSE	WHG	Tue, Sep 5, 2006	19.23	19.23	19.00	19.00
1007	NYSE	WHG	Fri, Sep 1, 2006	19.21	19.23	19.15	19.23
1006	NYSE	WHG	Thu, Aug 31, 2006	19.21	19.21	19.15	19.21
1005	NYSE	WHG	Wed, Aug 30, 2006	19.25	19.25	19.17	19.17
1004	NYSE	WHG	Tue, Aug 29, 2006	19.28	19.30	19.20	19.20
1003	NYSE	WHG	Mon, Aug 28, 2006	19.24	19.25	19.22	19.23
1002	NYSE	WHG	Fri, Aug 25, 2006	19.22	19.35	19.22	19.25
1001	NYSE	WHG	Thu, Aug 24, 2006	19.35	19.35	19.32	19.32
1000	NYSE	WHG	Wed, Aug 23, 2006	19.35	19.45	19.35	19.40
999	NYSE	WHG	Tue, Aug 22, 2006	19.25	19.30	19.24	19.30
998	NYSE	WHG	Fri, Aug 18, 2006	19.25	19.29	19.25	19.25
997	NYSE	WHG	Thu, Aug 17, 2006	19.27	19.27	19.20	19.20
996	NYSE	WHG	Wed, Aug 16, 2006	19.35	19.40	19.35	19.35
995	NYSE	WHG	Tue, Aug 15, 2006	19.35	19.40	19.21	19.25
994	NYSE	WHG	Mon, Aug 14, 2006	19.33	19.50	19.33	19.35
993	NYSE	WHG	Fri, Aug 11, 2006	19.40	19.40	19.39	19.39
992	NYSE	WHG	Thu, Aug 10, 2006	19.08	19.25	19.06	19.18
991	NYSE	WHG	Wed, Aug 9, 2006	19.15	19.25	19.08	19.25
990	NYSE	WHG	Tue, Aug 8, 2006	18.95	19.21	18.95	19.15
989	NYSE	WHG	Mon, Aug 7, 2006	19.01	19.09	19.01	19.09
988	NYSE	WHG	Fri, Aug 4, 2006	18.95	18.95	18.93	18.95
987	NYSE	WHG	Thu, Aug 3, 2006	18.90	18.98	18.90	18.94
986	NYSE	WHG	Wed, Aug 2, 2006	19.00	19.01	18.87	18.87
985	NYSE	WHG	Tue, Aug 1, 2006	18.75	19.00	18.72	19.00
984	NYSE	WHG	Mon, Jul 31, 2006	18.45	18.50	18.43	18.50
983	NYSE	WHG	Fri, Jul 28, 2006	18.20	18.40	18.20	18.38
982	NYSE	WHG	Thu, Jul 27, 2006	18.00	18.15	18.00	18.05
981	NYSE	WHG	Wed, Jul 26, 2006	18.25	18.25	18.01	18.10
980	NYSE	WHG	Tue, Jul 25, 2006	18.25	18.25	18.10	18.15
979	NYSE	WHG	Mon, Jul 24, 2006	18.20	18.30	18.20	18.25
978	NYSE	WHG	Fri, Jul 21, 2006	18.18	18.24	18.11	18.24
977	NYSE	WHG	Thu, Jul 20, 2006	18.20	18.24	18.20	18.24
976	NYSE	WHG	Wed, Jul 19, 2006	18.25	18.25	18.10	18.16
975	NYSE	WHG	Tue, Jul 18, 2006	18.25	18.25	18.15	18.25
974	NYSE	WHG	Mon, Jul 17, 2006	18.26	18.26	18.26	18.26
973	NYSE	WHG	Fri, Jul 14, 2006	18.26	18.26	18.25	18.25
972	NYSE	WHG	Thu, Jul 13, 2006	18.40	18.45	18.30	18.31
971	NYSE	WHG	Wed, Jul 12, 2006	18.49	18.62	18.45	18.45
970	NYSE	WHG	Mon, Jul 10, 2006	18.62	18.62	18.55	18.55
969	NYSE	WHG	Fri, Jul 7, 2006	18.70	18.70	18.62	18.62
968	NYSE	WHG	Thu, Jul 6, 2006	18.80	18.80	18.80	18.80
967	NYSE	WHG	Wed, Jul 5, 2006	18.90	18.90	18.71	18.76
966	NYSE	WHG	Mon, Jul 3, 2006	18.81	18.81	18.81	18.81
965	NYSE	WHG	Fri, Jun 30, 2006	18.28	18.80	18.18	18.80
964	NYSE	WHG	Thu, Jun 29, 2006	18.24	18.24	18.24	18.24
963	NYSE	WHG	Wed, Jun 28, 2006	18.18	18.20	18.11	18.20
962	NYSE	WHG	Tue, Jun 27, 2006	18.10	18.10	18.08	18.08
961	NYSE	WHG	Mon, Jun 26, 2006	18.20	18.20	18.20	18.20
960	NYSE	WHG	Thu, Jun 22, 2006	18.23	18.23	18.23	18.23
959	NYSE	WHG	Wed, Jun 21, 2006	18.47	18.47	18.26	18.32
958	NYSE	WHG	Tue, Jun 20, 2006	18.47	18.47	18.40	18.40
957	NYSE	WHG	Mon, Jun 19, 2006	18.50	18.50	18.50	18.50
956	NYSE	WHG	Fri, Jun 16, 2006	18.45	18.60	18.45	18.55
955	NYSE	WHG	Thu, Jun 15, 2006	18.53	18.54	18.53	18.54
954	NYSE	WHG	Wed, Jun 14, 2006	18.55	18.55	18.41	18.49
953	NYSE	WHG	Tue, Jun 13, 2006	18.65	18.84	18.58	18.64
952	NYSE	WHG	Mon, Jun 12, 2006	18.61	18.84	18.61	18.84
951	NYSE	WHG	Fri, Jun 9, 2006	18.75	18.80	18.74	18.74
950	NYSE	WHG	Thu, Jun 8, 2006	18.72	18.72	18.71	18.71
949	NYSE	WHG	Mon, Jun 5, 2006	18.75	18.80	18.75	18.80
948	NYSE	WHG	Fri, Jun 2, 2006	18.54	18.65	18.54	18.65
947	NYSE	WHG	Thu, Jun 1, 2006	18.60	18.60	18.30	18.46
946	NYSE	WHG	Wed, May 31, 2006	18.60	18.65	18.50	18.65
945	NYSE	WHG	Tue, May 30, 2006	18.70	18.70	18.60	18.60
944	NYSE	WHG	Fri, May 26, 2006	18.94	18.94	18.70	18.80
943	NYSE	WHG	Fri, May 19, 2006	19.00	19.00	18.80	18.81
942	NYSE	WHG	Thu, May 18, 2006	18.90	18.90	18.85	18.85
941	NYSE	WHG	Wed, May 17, 2006	19.05	19.10	19.00	19.00
940	NYSE	WHG	Tue, May 16, 2006	19.06	19.06	19.06	19.06
939	NYSE	WHG	Mon, May 15, 2006	19.20	19.20	19.11	19.11
938	NYSE	WHG	Fri, May 12, 2006	19.71	19.71	19.10	19.25
937	NYSE	WHG	Thu, May 11, 2006	19.76	19.79	19.61	19.67
936	NYSE	WHG	Wed, May 10, 2006	19.74	19.80	19.74	19.80
935	NYSE	WHG	Tue, May 9, 2006	19.70	19.70	19.70	19.70
934	NYSE	WHG	Mon, May 8, 2006	19.72	19.75	19.70	19.72
933	NYSE	WHG	Fri, May 5, 2006	19.75	19.81	19.71	19.81
932	NYSE	WHG	Thu, May 4, 2006	19.78	19.80	19.75	19.76
931	NYSE	WHG	Wed, May 3, 2006	19.75	19.75	19.75	19.75
930	NYSE	WHG	Tue, May 2, 2006	19.71	19.80	19.70	19.80
929	NYSE	WHG	Mon, May 1, 2006	19.76	19.78	19.71	19.71
928	NYSE	WHG	Fri, Apr 28, 2006	19.75	19.80	19.65	19.65
927	NYSE	WHG	Thu, Apr 27, 2006	19.80	19.80	19.80	19.80
926	NYSE	WHG	Wed, Apr 26, 2006	19.88	19.94	19.88	19.94
925	NYSE	WHG	Tue, Apr 25, 2006	19.90	19.90	19.70	19.70
924	NYSE	WHG	Mon, Apr 24, 2006	19.94	19.94	19.80	19.89
923	NYSE	WHG	Fri, Apr 21, 2006	19.90	19.94	19.90	19.94
922	NYSE	WHG	Thu, Apr 20, 2006	19.90	19.99	19.85	19.90
921	NYSE	WHG	Wed, Apr 19, 2006	19.80	19.90	19.75	19.90
920	NYSE	WHG	Tue, Apr 18, 2006	19.75	19.85	19.75	19.85
919	NYSE	WHG	Mon, Apr 17, 2006	19.75	19.80	19.75	19.80
918	NYSE	WHG	Thu, Apr 13, 2006	19.60	19.75	19.60	19.75
917	NYSE	WHG	Wed, Apr 12, 2006	19.70	19.75	19.70	19.75
916	NYSE	WHG	Tue, Apr 11, 2006	19.70	19.78	19.70	19.76
915	NYSE	WHG	Mon, Apr 10, 2006	19.75	19.80	19.71	19.75
914	NYSE	WHG	Fri, Apr 7, 2006	19.75	19.75	19.60	19.70
913	NYSE	WHG	Thu, Apr 6, 2006	19.75	19.80	19.70	19.70
912	NYSE	WHG	Wed, Apr 5, 2006	19.65	19.80	19.65	19.78
911	NYSE	WHG	Tue, Apr 4, 2006	19.75	19.75	19.70	19.75
910	NYSE	WHG	Mon, Apr 3, 2006	19.80	19.80	19.71	19.73
909	NYSE	WHG	Fri, Mar 31, 2006	19.75	19.80	19.73	19.75
908	NYSE	WHG	Thu, Mar 30, 2006	19.75	19.80	19.75	19.75
907	NYSE	WHG	Wed, Mar 29, 2006	19.75	19.80	19.75	19.78
906	NYSE	WHG	Tue, Mar 28, 2006	19.70	19.81	19.70	19.75
905	NYSE	WHG	Mon, Mar 27, 2006	19.80	19.80	19.70	19.79
904	NYSE	WHG	Fri, Mar 24, 2006	19.79	19.80	19.79	19.80
903	NYSE	WHG	Thu, Mar 23, 2006	19.80	19.80	19.73	19.75
902	NYSE	WHG	Wed, Mar 22, 2006	19.80	19.80	19.80	19.80
901	NYSE	WHG	Tue, Mar 21, 2006	19.75	19.80	19.75	19.80
900	NYSE	WHG	Mon, Mar 20, 2006	19.75	19.80	19.67	19.75
899	NYSE	WHG	Fri, Mar 17, 2006	19.70	19.80	19.70	19.80
898	NYSE	WHG	Thu, Mar 16, 2006	19.77	19.80	19.70	19.80
897	NYSE	WHG	Wed, Mar 15, 2006	19.77	19.77	19.76	19.77
896	NYSE	WHG	Tue, Mar 14, 2006	19.75	19.75	19.75	19.75
895	NYSE	WHG	Mon, Mar 13, 2006	19.70	19.74	19.70	19.74
894	NYSE	WHG	Fri, Mar 10, 2006	19.70	19.75	19.70	19.75
893	NYSE	WHG	Thu, Mar 9, 2006	19.70	19.73	19.70	19.73
892	NYSE	WHG	Wed, Mar 8, 2006	19.71	19.74	19.70	19.74
891	NYSE	WHG	Tue, Mar 7, 2006	19.74	19.75	19.70	19.74
890	NYSE	WHG	Mon, Mar 6, 2006	19.73	19.80	19.70	19.70
889	NYSE	WHG	Fri, Mar 3, 2006	19.67	19.76	19.67	19.75
888	NYSE	WHG	Thu, Mar 2, 2006	19.66	19.80	19.66	19.75
887	NYSE	WHG	Wed, Mar 1, 2006	19.60	19.70	19.55	19.65
886	NYSE	WHG	Tue, Feb 28, 2006	19.65	19.65	19.50	19.50
885	NYSE	WHG	Mon, Feb 27, 2006	19.87	19.95	19.66	19.66
884	NYSE	WHG	Fri, Feb 24, 2006	19.62	19.87	19.62	19.77
883	NYSE	WHG	Thu, Feb 23, 2006	19.85	20.00	19.70	19.80
882	NYSE	WHG	Wed, Feb 22, 2006	19.90	19.90	19.85	19.86
881	NYSE	WHG	Tue, Feb 21, 2006	20.00	20.00	19.90	19.90
880	NYSE	WHG	Fri, Feb 17, 2006	19.80	19.90	19.80	19.90
879	NYSE	WHG	Thu, Feb 16, 2006	20.09	20.10	19.86	19.86
878	NYSE	WHG	Wed, Feb 15, 2006	19.80	20.15	19.80	20.01
877	NYSE	WHG	Tue, Feb 14, 2006	19.33	19.70	19.33	19.70
876	NYSE	WHG	Mon, Feb 13, 2006	19.30	19.30	19.30	19.30
875	NYSE	WHG	Fri, Feb 10, 2006	19.01	19.32	19.01	19.32
874	NYSE	WHG	Thu, Feb 9, 2006	18.91	19.00	18.91	18.91
873	NYSE	WHG	Wed, Feb 8, 2006	18.80	18.81	18.80	18.81
872	NYSE	WHG	Tue, Feb 7, 2006	18.81	18.81	18.80	18.81
871	NYSE	WHG	Mon, Feb 6, 2006	18.85	18.94	18.85	18.94
870	NYSE	WHG	Fri, Feb 3, 2006	18.80	18.80	18.80	18.80
869	NYSE	WHG	Thu, Feb 2, 2006	18.82	18.85	18.82	18.85
868	NYSE	WHG	Wed, Feb 1, 2006	18.81	18.81	18.80	18.81
867	NYSE	WHG	Tue, Jan 31, 2006	18.80	18.80	18.75	18.80
866	NYSE	WHG	Mon, Jan 30, 2006	18.52	18.58	18.52	18.58
865	NYSE	WHG	Fri, Jan 27, 2006	18.60	18.60	18.57	18.60
864	NYSE	WHG	Thu, Jan 26, 2006	18.53	18.63	18.53	18.63
863	NYSE	WHG	Wed, Jan 25, 2006	18.50	18.53	18.50	18.53
862	NYSE	WHG	Tue, Jan 24, 2006	18.45	18.51	18.45	18.51
861	NYSE	WHG	Mon, Jan 23, 2006	18.43	18.43	18.41	18.42
860	NYSE	WHG	Fri, Jan 20, 2006	18.51	18.51	18.51	18.51
859	NYSE	WHG	Thu, Jan 19, 2006	18.40	18.45	18.40	18.45
858	NYSE	WHG	Wed, Jan 18, 2006	18.45	18.50	18.45	18.50
857	NYSE	WHG	Tue, Jan 17, 2006	18.50	18.50	18.33	18.37
856	NYSE	WHG	Fri, Jan 13, 2006	18.43	18.45	18.43	18.45
855	NYSE	WHG	Thu, Jan 12, 2006	18.43	18.43	18.35	18.35
854	NYSE	WHG	Wed, Jan 11, 2006	18.35	18.35	18.35	18.35
853	NYSE	WHG	Tue, Jan 10, 2006	18.18	18.25	18.18	18.25
852	NYSE	WHG	Mon, Jan 9, 2006	18.28	18.28	18.00	18.21
851	NYSE	WHG	Fri, Jan 6, 2006	18.20	18.30	18.18	18.28
850	NYSE	WHG	Thu, Jan 5, 2006	18.22	18.31	18.19	18.23
849	NYSE	WHG	Wed, Jan 4, 2006	18.25	18.35	18.25	18.29
848	NYSE	WHG	Tue, Jan 3, 2006	18.22	18.22	18.22	18.22
847	NYSE	WHG	Fri, Dec 30, 2005	18.38	18.38	18.00	18.22
846	NYSE	WHG	Thu, Dec 29, 2005	18.45	18.53	18.45	18.50
845	NYSE	WHG	Wed, Dec 28, 2005	18.60	18.60	18.54	18.54
844	NYSE	WHG	Tue, Dec 27, 2005	18.60	18.60	18.60	18.60
843	NYSE	WHG	Fri, Dec 23, 2005	18.50	18.63	18.50	18.63
842	NYSE	WHG	Thu, Dec 22, 2005	18.31	18.37	18.31	18.37
841	NYSE	WHG	Wed, Dec 21, 2005	18.22	18.30	18.22	18.30
840	NYSE	WHG	Tue, Dec 20, 2005	18.35	18.35	18.30	18.30
839	NYSE	WHG	Mon, Dec 19, 2005	18.35	18.45	18.35	18.39
838	NYSE	WHG	Fri, Dec 16, 2005	18.32	18.39	18.32	18.35
837	NYSE	WHG	Thu, Dec 15, 2005	18.49	18.49	18.30	18.35
836	NYSE	WHG	Wed, Dec 14, 2005	18.30	18.35	18.30	18.35
835	NYSE	WHG	Tue, Dec 13, 2005	18.18	18.31	18.18	18.31
834	NYSE	WHG	Mon, Dec 12, 2005	18.35	18.35	18.32	18.32
833	NYSE	WHG	Fri, Dec 9, 2005	18.35	18.35	18.34	18.35
832	NYSE	WHG	Thu, Dec 8, 2005	18.25	18.25	18.21	18.25
831	NYSE	WHG	Wed, Dec 7, 2005	18.26	18.26	18.26	18.26
830	NYSE	WHG	Tue, Dec 6, 2005	18.00	18.10	18.00	18.01
829	NYSE	WHG	Mon, Dec 5, 2005	18.11	18.11	18.04	18.04
828	NYSE	WHG	Fri, Dec 2, 2005	18.02	18.06	18.02	18.06
827	NYSE	WHG	Thu, Dec 1, 2005	18.18	18.21	18.00	18.00
826	NYSE	WHG	Wed, Nov 30, 2005	18.21	18.26	18.15	18.26
825	NYSE	WHG	Tue, Nov 29, 2005	17.95	18.01	17.94	17.96
824	NYSE	WHG	Mon, Nov 28, 2005	17.96	17.97	17.90	17.96
823	NYSE	WHG	Fri, Nov 25, 2005	17.89	17.95	17.88	17.95
822	NYSE	WHG	Wed, Nov 23, 2005	17.95	17.95	17.85	17.90
821	NYSE	WHG	Tue, Nov 22, 2005	17.95	17.95	17.95	17.95
820	NYSE	WHG	Mon, Nov 21, 2005	17.95	17.95	17.80	17.94
819	NYSE	WHG	Fri, Nov 18, 2005	17.95	17.95	17.95	17.95
818	NYSE	WHG	Thu, Nov 17, 2005	17.98	18.01	17.85	18.01
817	NYSE	WHG	Wed, Nov 16, 2005	18.00	18.00	18.00	18.00
816	NYSE	WHG	Tue, Nov 15, 2005	18.00	18.05	17.98	18.00
815	NYSE	WHG	Mon, Nov 14, 2005	18.23	18.25	18.15	18.15
814	NYSE	WHG	Fri, Nov 11, 2005	18.25	18.25	18.21	18.23
813	NYSE	WHG	Thu, Nov 10, 2005	17.97	17.99	17.95	17.98
812	NYSE	WHG	Wed, Nov 9, 2005	17.94	18.07	17.94	18.04
811	NYSE	WHG	Tue, Nov 8, 2005	18.05	18.05	17.90	17.90
810	NYSE	WHG	Mon, Nov 7, 2005	18.15	18.15	18.15	18.15
809	NYSE	WHG	Fri, Nov 4, 2005	18.14	18.18	18.14	18.18
808	NYSE	WHG	Thu, Nov 3, 2005	17.95	18.15	17.95	18.14
807	NYSE	WHG	Wed, Nov 2, 2005	17.76	17.86	17.76	17.86
806	NYSE	WHG	Tue, Nov 1, 2005	17.88	17.89	17.88	17.89
805	NYSE	WHG	Mon, Oct 31, 2005	17.75	17.93	17.75	17.93
804	NYSE	WHG	Fri, Oct 28, 2005	17.82	17.86	17.82	17.86
803	NYSE	WHG	Thu, Oct 27, 2005	18.04	18.04	17.92	17.92
802	NYSE	WHG	Tue, Oct 25, 2005	18.10	18.15	18.08	18.09
801	NYSE	WHG	Mon, Oct 24, 2005	18.00	18.04	17.97	18.04
800	NYSE	WHG	Fri, Oct 21, 2005	18.05	18.10	18.05	18.10
799	NYSE	WHG	Wed, Oct 19, 2005	18.06	18.06	18.06	18.06
798	NYSE	WHG	Mon, Oct 17, 2005	18.11	18.16	18.11	18.16
797	NYSE	WHG	Fri, Oct 14, 2005	18.25	18.26	18.07	18.14
796	NYSE	WHG	Thu, Oct 13, 2005	18.25	18.25	18.25	18.25
795	NYSE	WHG	Wed, Oct 12, 2005	18.30	18.30	18.25	18.25
794	NYSE	WHG	Fri, Oct 7, 2005	18.41	18.50	18.41	18.42
793	NYSE	WHG	Thu, Oct 6, 2005	18.51	18.51	18.51	18.51
792	NYSE	WHG	Wed, Oct 5, 2005	18.65	18.66	18.60	18.60
791	NYSE	WHG	Tue, Oct 4, 2005	18.47	18.49	18.45	18.49
790	NYSE	WHG	Mon, Oct 3, 2005	18.43	18.49	18.26	18.38
789	NYSE	WHG	Thu, Sep 29, 2005	18.41	18.41	18.40	18.40
788	NYSE	WHG	Wed, Sep 28, 2005	18.50	18.58	18.43	18.49
787	NYSE	WHG	Tue, Sep 27, 2005	18.62	18.62	18.60	18.60
786	NYSE	WHG	Mon, Sep 26, 2005	18.50	18.60	18.50	18.60
785	NYSE	WHG	Fri, Sep 23, 2005	18.50	18.57	18.50	18.57
784	NYSE	WHG	Thu, Sep 22, 2005	18.45	18.56	18.45	18.55
783	NYSE	WHG	Wed, Sep 21, 2005	18.54	18.54	18.50	18.50
782	NYSE	WHG	Tue, Sep 20, 2005	18.50	18.55	18.50	18.55
781	NYSE	WHG	Mon, Sep 19, 2005	18.51	18.51	18.50	18.50
780	NYSE	WHG	Fri, Sep 16, 2005	18.63	18.63	18.50	18.51
779	NYSE	WHG	Thu, Sep 15, 2005	18.50	18.59	18.50	18.59
778	NYSE	WHG	Wed, Sep 14, 2005	18.50	18.56	18.50	18.54
777	NYSE	WHG	Tue, Sep 13, 2005	18.51	18.70	18.35	18.35
776	NYSE	WHG	Mon, Sep 12, 2005	19.30	19.48	19.20	19.48
775	NYSE	WHG	Fri, Sep 9, 2005	19.27	19.40	19.27	19.27
774	NYSE	WHG	Thu, Sep 8, 2005	19.27	19.27	19.27	19.27
773	NYSE	WHG	Wed, Sep 7, 2005	18.95	19.28	18.95	19.27
772	NYSE	WHG	Tue, Sep 6, 2005	19.15	19.15	18.55	18.86
771	NYSE	WHG	Fri, Sep 2, 2005	19.05	19.05	18.97	18.97
770	NYSE	WHG	Thu, Sep 1, 2005	19.30	19.45	19.30	19.45
769	NYSE	WHG	Wed, Aug 31, 2005	19.30	19.30	19.15	19.17
768	NYSE	WHG	Tue, Aug 30, 2005	19.05	19.06	18.97	19.06
767	NYSE	WHG	Mon, Aug 29, 2005	19.12	19.17	19.12	19.17
766	NYSE	WHG	Fri, Aug 26, 2005	19.25	19.30	19.25	19.25
765	NYSE	WHG	Thu, Aug 25, 2005	19.23	19.30	19.23	19.30
764	NYSE	WHG	Wed, Aug 24, 2005	19.40	19.40	19.15	19.15
763	NYSE	WHG	Tue, Aug 23, 2005	18.97	19.00	18.97	19.00
762	NYSE	WHG	Mon, Aug 22, 2005	18.95	19.06	18.95	19.06
761	NYSE	WHG	Fri, Aug 19, 2005	18.80	18.83	18.73	18.83
760	NYSE	WHG	Thu, Aug 18, 2005	18.67	18.91	18.67	18.91
759	NYSE	WHG	Mon, Aug 15, 2005	18.55	18.57	18.55	18.57
758	NYSE	WHG	Wed, Aug 10, 2005	18.55	18.61	18.55	18.61
757	NYSE	WHG	Tue, Aug 9, 2005	18.64	18.66	18.41	18.60
756	NYSE	WHG	Mon, Aug 8, 2005	18.60	18.60	18.28	18.37
755	NYSE	WHG	Fri, Aug 5, 2005	18.88	18.88	18.85	18.85
754	NYSE	WHG	Thu, Aug 4, 2005	18.76	18.83	18.72	18.83
753	NYSE	WHG	Wed, Aug 3, 2005	18.60	18.75	18.60	18.65
752	NYSE	WHG	Tue, Aug 2, 2005	19.02	19.09	18.65	18.71
751	NYSE	WHG	Mon, Aug 1, 2005	19.20	19.26	19.08	19.17
750	NYSE	WHG	Fri, Jul 29, 2005	18.68	19.00	18.68	19.00
749	NYSE	WHG	Thu, Jul 28, 2005	18.69	18.69	18.69	18.69
748	NYSE	WHG	Wed, Jul 27, 2005	18.75	18.84	18.60	18.60
747	NYSE	WHG	Tue, Jul 26, 2005	18.02	18.29	18.02	18.29
746	NYSE	WHG	Mon, Jul 25, 2005	18.10	18.10	18.10	18.10
745	NYSE	WHG	Thu, Jul 21, 2005	18.25	18.25	18.12	18.12
744	NYSE	WHG	Wed, Jul 20, 2005	18.10	18.13	18.08	18.13
743	NYSE	WHG	Tue, Jul 19, 2005	18.00	18.10	17.98	18.10
742	NYSE	WHG	Mon, Jul 18, 2005	17.99	17.99	17.99	17.99
741	NYSE	WHG	Fri, Jul 15, 2005	17.86	17.99	17.75	17.99
740	NYSE	WHG	Thu, Jul 14, 2005	17.96	18.00	17.96	18.00
739	NYSE	WHG	Wed, Jul 13, 2005	17.90	17.90	17.90	17.90
738	NYSE	WHG	Tue, Jul 12, 2005	17.80	17.97	17.80	17.97
737	NYSE	WHG	Mon, Jul 11, 2005	17.85	17.89	17.85	17.89
736	NYSE	WHG	Wed, Jul 6, 2005	18.05	18.05	18.05	18.05
735	NYSE	WHG	Tue, Jul 5, 2005	18.00	18.00	17.90	17.95
734	NYSE	WHG	Thu, Jun 30, 2005	18.00	18.00	17.90	17.90
733	NYSE	WHG	Wed, Jun 29, 2005	18.08	18.08	18.08	18.08
732	NYSE	WHG	Tue, Jun 28, 2005	18.01	18.01	17.82	17.98
731	NYSE	WHG	Mon, Jun 27, 2005	18.21	18.21	18.10	18.11
730	NYSE	WHG	Thu, Jun 23, 2005	18.50	18.50	18.35	18.35
729	NYSE	WHG	Wed, Jun 22, 2005	18.60	18.69	18.55	18.55
728	NYSE	WHG	Tue, Jun 21, 2005	18.90	18.90	18.70	18.71
727	NYSE	WHG	Mon, Jun 20, 2005	19.10	19.10	18.99	18.99
726	NYSE	WHG	Fri, Jun 17, 2005	18.97	19.05	18.97	19.00
725	NYSE	WHG	Thu, Jun 16, 2005	18.70	18.98	18.70	18.98
724	NYSE	WHG	Wed, Jun 15, 2005	18.64	18.64	18.20	18.50
723	NYSE	WHG	Tue, Jun 14, 2005	18.22	18.65	18.22	18.55
722	NYSE	WHG	Mon, Jun 13, 2005	18.10	18.35	18.10	18.26
721	NYSE	WHG	Fri, Jun 10, 2005	18.35	18.35	18.17	18.27
720	NYSE	WHG	Thu, Jun 9, 2005	17.80	18.25	17.80	18.20
719	NYSE	WHG	Wed, Jun 8, 2005	17.05	17.90	17.05	17.90
718	NYSE	WHG	Tue, Jun 7, 2005	17.10	17.10	17.02	17.02
717	NYSE	WHG	Mon, Jun 6, 2005	16.78	17.00	16.77	17.00
716	NYSE	WHG	Fri, Jun 3, 2005	16.80	16.80	16.71	16.71
715	NYSE	WHG	Thu, Jun 2, 2005	16.75	16.75	16.75	16.75
714	NYSE	WHG	Wed, Jun 1, 2005	16.90	16.95	16.90	16.95
713	NYSE	WHG	Tue, May 31, 2005	16.87	16.89	16.87	16.89
712	NYSE	WHG	Fri, May 27, 2005	16.87	16.87	16.71	16.71
711	NYSE	WHG	Thu, May 26, 2005	16.77	16.88	16.77	16.88
710	NYSE	WHG	Wed, May 25, 2005	16.74	16.78	16.74	16.78
709	NYSE	WHG	Tue, May 24, 2005	16.35	16.75	16.33	16.74
708	NYSE	WHG	Mon, May 23, 2005	16.25	16.25	16.25	16.25
707	NYSE	WHG	Fri, May 20, 2005	16.09	16.09	16.09	16.09
706	NYSE	WHG	Wed, May 18, 2005	16.00	16.09	16.00	16.09
705	NYSE	WHG	Tue, May 17, 2005	16.00	16.00	16.00	16.00
704	NYSE	WHG	Mon, May 16, 2005	16.09	16.10	16.08	16.10
703	NYSE	WHG	Fri, May 13, 2005	16.00	16.19	16.00	16.19
702	NYSE	WHG	Thu, May 12, 2005	16.27	16.35	16.21	16.21
701	NYSE	WHG	Wed, May 11, 2005	16.30	16.43	16.30	16.31
700	NYSE	WHG	Tue, May 10, 2005	16.76	16.86	16.76	16.86
699	NYSE	WHG	Mon, May 9, 2005	16.99	16.99	16.75	16.87
698	NYSE	WHG	Fri, May 6, 2005	17.00	17.00	16.99	17.00
697	NYSE	WHG	Thu, May 5, 2005	16.99	17.00	16.99	17.00
696	NYSE	WHG	Wed, May 4, 2005	16.95	16.95	16.65	16.88
695	NYSE	WHG	Mon, May 2, 2005	17.10	17.10	17.10	17.10
694	NYSE	WHG	Fri, Apr 29, 2005	17.21	17.21	17.14	17.14
693	NYSE	WHG	Thu, Apr 28, 2005	17.65	17.65	17.16	17.16
692	NYSE	WHG	Wed, Apr 27, 2005	17.80	17.80	17.62	17.63
691	NYSE	WHG	Tue, Apr 26, 2005	17.95	17.95	17.90	17.90
690	NYSE	WHG	Fri, Apr 22, 2005	18.00	18.00	17.90	17.90
689	NYSE	WHG	Thu, Apr 21, 2005	18.19	18.19	18.00	18.00
688	NYSE	WHG	Wed, Apr 20, 2005	17.92	18.30	17.92	18.19
687	NYSE	WHG	Tue, Apr 19, 2005	17.93	17.93	17.93	17.93
686	NYSE	WHG	Mon, Apr 18, 2005	17.93	17.93	17.92	17.92
685	NYSE	WHG	Fri, Apr 15, 2005	18.01	18.01	18.01	18.01
684	NYSE	WHG	Thu, Apr 14, 2005	18.15	18.15	18.10	18.10
683	NYSE	WHG	Wed, Apr 13, 2005	18.50	18.50	18.11	18.20
682	NYSE	WHG	Tue, Apr 12, 2005	18.72	18.72	18.40	18.48
681	NYSE	WHG	Mon, Apr 11, 2005	18.82	18.82	18.72	18.82
680	NYSE	WHG	Fri, Apr 8, 2005	18.82	18.82	18.82	18.82
679	NYSE	WHG	Thu, Apr 7, 2005	18.82	18.88	18.82	18.82
678	NYSE	WHG	Wed, Apr 6, 2005	18.81	18.85	18.81	18.85
677	NYSE	WHG	Tue, Apr 5, 2005	18.90	18.91	18.81	18.81
676	NYSE	WHG	Mon, Apr 4, 2005	18.90	19.00	18.89	19.00
675	NYSE	WHG	Fri, Apr 1, 2005	18.90	19.03	18.90	19.03
674	NYSE	WHG	Thu, Mar 31, 2005	18.97	19.05	18.82	18.98
673	NYSE	WHG	Wed, Mar 30, 2005	18.95	19.05	18.95	19.01
672	NYSE	WHG	Tue, Mar 29, 2005	18.90	19.00	18.90	19.00
671	NYSE	WHG	Mon, Mar 28, 2005	18.99	19.05	18.91	19.00
670	NYSE	WHG	Thu, Mar 24, 2005	19.04	19.04	18.95	18.99
669	NYSE	WHG	Wed, Mar 23, 2005	19.00	19.05	18.95	19.04
668	NYSE	WHG	Tue, Mar 22, 2005	19.01	19.05	19.01	19.05
667	NYSE	WHG	Mon, Mar 21, 2005	18.97	19.05	18.97	19.05
666	NYSE	WHG	Fri, Mar 18, 2005	18.92	18.97	18.86	18.97
665	NYSE	WHG	Thu, Mar 17, 2005	18.95	19.04	18.85	19.04
664	NYSE	WHG	Wed, Mar 16, 2005	18.85	18.86	18.85	18.85
663	NYSE	WHG	Tue, Mar 15, 2005	18.93	18.93	18.88	18.88
662	NYSE	WHG	Mon, Mar 14, 2005	18.85	18.85	18.85	18.85
661	NYSE	WHG	Fri, Mar 11, 2005	18.83	18.83	18.82	18.82
660	NYSE	WHG	Thu, Mar 10, 2005	18.98	18.98	18.98	18.98
659	NYSE	WHG	Wed, Mar 9, 2005	18.88	18.88	18.88	18.88
658	NYSE	WHG	Tue, Mar 8, 2005	18.90	19.05	18.90	18.93
657	NYSE	WHG	Mon, Mar 7, 2005	18.95	18.95	18.80	18.88
656	NYSE	WHG	Fri, Mar 4, 2005	18.94	18.94	18.85	18.94
655	NYSE	WHG	Thu, Mar 3, 2005	19.10	19.10	18.80	18.80
654	NYSE	WHG	Wed, Mar 2, 2005	19.50	19.51	19.25	19.25
653	NYSE	WHG	Tue, Mar 1, 2005	19.40	19.40	19.40	19.40
652	NYSE	WHG	Mon, Feb 28, 2005	19.60	19.69	19.50	19.50
651	NYSE	WHG	Fri, Feb 25, 2005	19.82	19.82	19.66	19.66
650	NYSE	WHG	Thu, Feb 24, 2005	19.60	20.20	19.60	19.75
649	NYSE	WHG	Wed, Feb 23, 2005	19.82	19.88	19.70	19.88
648	NYSE	WHG	Tue, Feb 22, 2005	19.60	19.88	19.60	19.88
647	NYSE	WHG	Fri, Feb 18, 2005	19.60	19.60	19.50	19.50
646	NYSE	WHG	Thu, Feb 17, 2005	19.48	19.68	19.48	19.68
645	NYSE	WHG	Wed, Feb 16, 2005	19.46	19.52	19.46	19.52
644	NYSE	WHG	Tue, Feb 15, 2005	19.38	19.62	19.38	19.50
643	NYSE	WHG	Mon, Feb 14, 2005	19.10	19.38	19.10	19.37
642	NYSE	WHG	Fri, Feb 11, 2005	19.05	19.05	18.95	18.95
641	NYSE	WHG	Thu, Feb 10, 2005	19.25	19.25	19.20	19.20
640	NYSE	WHG	Wed, Feb 9, 2005	19.50	19.50	19.33	19.33
639	NYSE	WHG	Mon, Feb 7, 2005	19.52	19.60	19.45	19.45
638	NYSE	WHG	Thu, Feb 3, 2005	19.55	19.59	19.55	19.55
637	NYSE	WHG	Wed, Feb 2, 2005	19.10	19.60	19.10	19.59
636	NYSE	WHG	Tue, Feb 1, 2005	19.00	19.15	19.00	19.15
635	NYSE	WHG	Mon, Jan 31, 2005	19.00	19.00	19.00	19.00
634	NYSE	WHG	Fri, Jan 28, 2005	19.11	19.11	19.11	19.11
633	NYSE	WHG	Thu, Jan 27, 2005	19.24	19.24	19.12	19.16
632	NYSE	WHG	Wed, Jan 26, 2005	19.16	19.20	19.16	19.20
631	NYSE	WHG	Tue, Jan 25, 2005	19.15	19.17	19.15	19.17
630	NYSE	WHG	Mon, Jan 24, 2005	19.60	19.60	19.10	19.10
629	NYSE	WHG	Fri, Jan 21, 2005	19.60	19.60	19.50	19.60
628	NYSE	WHG	Thu, Jan 20, 2005	19.60	19.68	19.50	19.60
627	NYSE	WHG	Wed, Jan 19, 2005	19.55	19.55	19.50	19.50
626	NYSE	WHG	Tue, Jan 18, 2005	19.60	19.60	19.60	19.60
625	NYSE	WHG	Thu, Jan 13, 2005	19.67	19.67	19.67	19.67
624	NYSE	WHG	Wed, Jan 12, 2005	19.40	19.58	19.40	19.58
623	NYSE	WHG	Tue, Jan 11, 2005	19.50	19.50	19.40	19.46
622	NYSE	WHG	Mon, Jan 10, 2005	19.74	19.75	19.55	19.55
621	NYSE	WHG	Fri, Jan 7, 2005	19.75	19.75	19.69	19.70
620	NYSE	WHG	Thu, Jan 6, 2005	19.70	19.76	19.70	19.74
619	NYSE	WHG	Wed, Jan 5, 2005	19.70	19.70	19.69	19.70
618	NYSE	WHG	Tue, Jan 4, 2005	19.66	19.75	19.65	19.70
617	NYSE	WHG	Mon, Jan 3, 2005	19.66	19.66	19.65	19.66
616	NYSE	WHG	Fri, Dec 31, 2004	19.75	19.75	19.66	19.70
615	NYSE	WHG	Thu, Dec 30, 2004	19.70	19.80	19.70	19.80
614	NYSE	WHG	Wed, Dec 29, 2004	19.85	19.85	19.70	19.70
613	NYSE	WHG	Tue, Dec 28, 2004	19.76	19.90	19.75	19.87
612	NYSE	WHG	Mon, Dec 27, 2004	19.74	19.84	19.73	19.76
611	NYSE	WHG	Thu, Dec 23, 2004	19.74	19.74	19.73	19.73
610	NYSE	WHG	Wed, Dec 22, 2004	19.68	19.74	19.60	19.70
609	NYSE	WHG	Tue, Dec 21, 2004	19.60	19.85	19.60	19.78
608	NYSE	WHG	Mon, Dec 20, 2004	19.60	19.60	19.50	19.60
607	NYSE	WHG	Fri, Dec 17, 2004	19.65	19.65	19.60	19.60
606	NYSE	WHG	Thu, Dec 16, 2004	19.75	19.75	19.75	19.75
605	NYSE	WHG	Wed, Dec 15, 2004	19.86	19.86	19.84	19.84
604	NYSE	WHG	Tue, Dec 14, 2004	19.60	19.98	19.60	19.98
603	NYSE	WHG	Mon, Dec 13, 2004	19.51	19.51	19.51	19.51
602	NYSE	WHG	Fri, Dec 10, 2004	19.50	19.80	19.50	19.53
601	NYSE	WHG	Wed, Dec 8, 2004	19.45	19.47	19.45	19.47
600	NYSE	WHG	Tue, Dec 7, 2004	19.44	19.52	19.44	19.52
599	NYSE	WHG	Mon, Dec 6, 2004	19.25	19.50	19.25	19.50
598	NYSE	WHG	Fri, Dec 3, 2004	19.01	19.30	19.01	19.12
597	NYSE	WHG	Thu, Dec 2, 2004	19.06	19.06	19.00	19.00
596	NYSE	WHG	Wed, Dec 1, 2004	19.06	19.06	19.06	19.06
595	NYSE	WHG	Tue, Nov 30, 2004	19.07	19.08	19.06	19.08
594	NYSE	WHG	Mon, Nov 29, 2004	19.15	19.19	19.14	19.14
593	NYSE	WHG	Fri, Nov 26, 2004	19.06	19.06	19.05	19.05
592	NYSE	WHG	Wed, Nov 24, 2004	19.05	19.05	19.05	19.05
591	NYSE	WHG	Tue, Nov 23, 2004	19.05	19.05	19.05	19.05
590	NYSE	WHG	Mon, Nov 22, 2004	19.12	19.13	19.06	19.06
589	NYSE	WHG	Fri, Nov 19, 2004	19.22	19.29	19.10	19.10
588	NYSE	WHG	Thu, Nov 18, 2004	19.40	19.40	19.30	19.30
587	NYSE	WHG	Wed, Nov 17, 2004	19.19	19.45	19.19	19.40
586	NYSE	WHG	Tue, Nov 16, 2004	19.14	19.14	19.10	19.10
585	NYSE	WHG	Mon, Nov 15, 2004	18.88	19.24	18.88	19.24
584	NYSE	WHG	Thu, Nov 11, 2004	18.40	18.75	18.40	18.70
583	NYSE	WHG	Wed, Nov 10, 2004	18.32	18.32	18.32	18.32
582	NYSE	WHG	Tue, Nov 9, 2004	18.16	18.24	18.16	18.24
581	NYSE	WHG	Mon, Nov 8, 2004	18.11	18.12	18.11	18.11
580	NYSE	WHG	Fri, Nov 5, 2004	18.00	18.10	18.00	18.10
579	NYSE	WHG	Thu, Nov 4, 2004	18.05	18.05	18.00	18.00
578	NYSE	WHG	Wed, Nov 3, 2004	18.00	18.01	18.00	18.00
577	NYSE	WHG	Tue, Nov 2, 2004	18.00	18.10	17.72	18.00
576	NYSE	WHG	Mon, Nov 1, 2004	18.10	18.10	18.00	18.00
575	NYSE	WHG	Fri, Oct 29, 2004	18.09	18.15	18.09	18.15
574	NYSE	WHG	Thu, Oct 28, 2004	18.02	18.02	18.00	18.00
573	NYSE	WHG	Wed, Oct 27, 2004	18.20	18.20	18.02	18.02
572	NYSE	WHG	Mon, Oct 25, 2004	18.00	18.04	18.00	18.04
571	NYSE	WHG	Fri, Oct 22, 2004	18.00	18.04	18.00	18.04
570	NYSE	WHG	Tue, Oct 19, 2004	18.00	18.00	18.00	18.00
569	NYSE	WHG	Mon, Oct 18, 2004	18.00	18.00	18.00	18.00
568	NYSE	WHG	Fri, Oct 15, 2004	18.00	18.00	18.00	18.00
567	NYSE	WHG	Thu, Oct 14, 2004	18.10	18.10	18.00	18.01
566	NYSE	WHG	Tue, Oct 12, 2004	18.20	18.20	18.20	18.20
565	NYSE	WHG	Mon, Oct 11, 2004	18.05	18.35	18.05	18.28
564	NYSE	WHG	Fri, Oct 8, 2004	18.13	18.13	18.00	18.01
563	NYSE	WHG	Wed, Oct 6, 2004	18.05	18.15	18.05	18.14
562	NYSE	WHG	Tue, Oct 5, 2004	18.00	18.02	18.00	18.02
561	NYSE	WHG	Mon, Oct 4, 2004	18.25	18.25	18.01	18.11
560	NYSE	WHG	Fri, Oct 1, 2004	18.30	18.30	18.30	18.30
559	NYSE	WHG	Thu, Sep 30, 2004	18.35	18.45	18.35	18.38
558	NYSE	WHG	Wed, Sep 29, 2004	18.45	18.45	18.45	18.45
557	NYSE	WHG	Tue, Sep 28, 2004	18.86	18.86	18.40	18.43
556	NYSE	WHG	Mon, Sep 27, 2004	18.96	19.05	18.92	18.92
555	NYSE	WHG	Fri, Sep 24, 2004	19.25	19.25	18.96	19.00
554	NYSE	WHG	Thu, Sep 23, 2004	19.40	19.44	19.35	19.35
553	NYSE	WHG	Wed, Sep 22, 2004	19.50	19.50	19.50	19.50
552	NYSE	WHG	Tue, Sep 21, 2004	19.40	19.49	19.40	19.49
551	NYSE	WHG	Mon, Sep 20, 2004	19.50	19.60	19.50	19.50
550	NYSE	WHG	Fri, Sep 17, 2004	19.67	19.70	19.52	19.60
549	NYSE	WHG	Thu, Sep 16, 2004	19.53	19.70	19.50	19.57
548	NYSE	WHG	Wed, Sep 15, 2004	19.50	19.60	19.50	19.60
547	NYSE	WHG	Tue, Sep 14, 2004	19.26	19.54	19.26	19.41
546	NYSE	WHG	Mon, Sep 13, 2004	18.65	19.15	18.50	19.15
545	NYSE	WHG	Fri, Sep 10, 2004	19.45	19.63	19.45	19.63
544	NYSE	WHG	Thu, Sep 9, 2004	19.51	19.53	19.41	19.41
543	NYSE	WHG	Wed, Sep 8, 2004	19.41	19.50	19.41	19.50
542	NYSE	WHG	Tue, Sep 7, 2004	19.45	19.50	19.45	19.50
541	NYSE	WHG	Fri, Sep 3, 2004	19.25	19.45	19.25	19.45
540	NYSE	WHG	Thu, Sep 2, 2004	19.18	19.25	19.18	19.25
539	NYSE	WHG	Wed, Sep 1, 2004	19.09	19.18	19.00	19.17
538	NYSE	WHG	Tue, Aug 31, 2004	19.06	19.17	19.04	19.17
537	NYSE	WHG	Mon, Aug 30, 2004	19.11	19.12	19.11	19.12
536	NYSE	WHG	Fri, Aug 27, 2004	19.17	19.25	19.12	19.25
535	NYSE	WHG	Thu, Aug 26, 2004	19.05	19.31	18.95	19.25
534	NYSE	WHG	Wed, Aug 25, 2004	18.59	19.09	18.59	19.09
533	NYSE	WHG	Tue, Aug 24, 2004	18.59	18.60	18.59	18.60
532	NYSE	WHG	Mon, Aug 23, 2004	18.68	18.68	18.55	18.55
531	NYSE	WHG	Fri, Aug 20, 2004	18.44	18.55	18.44	18.55
530	NYSE	WHG	Thu, Aug 19, 2004	18.30	18.37	18.30	18.30
529	NYSE	WHG	Wed, Aug 18, 2004	18.13	18.40	18.13	18.40
528	NYSE	WHG	Tue, Aug 17, 2004	18.19	18.19	18.12	18.12
527	NYSE	WHG	Mon, Aug 16, 2004	18.01	18.10	18.01	18.10
526	NYSE	WHG	Fri, Aug 13, 2004	18.10	18.10	18.00	18.03
525	NYSE	WHG	Thu, Aug 12, 2004	18.10	18.10	18.10	18.10
524	NYSE	WHG	Wed, Aug 11, 2004	18.10	18.10	18.10	18.10
523	NYSE	WHG	Tue, Aug 10, 2004	18.00	18.09	18.00	18.09
522	NYSE	WHG	Mon, Aug 9, 2004	17.86	18.09	17.86	18.09
521	NYSE	WHG	Fri, Aug 6, 2004	17.78	17.85	17.75	17.85
520	NYSE	WHG	Thu, Aug 5, 2004	18.00	18.00	17.00	17.72
519	NYSE	WHG	Wed, Aug 4, 2004	18.05	18.10	18.05	18.10
518	NYSE	WHG	Tue, Aug 3, 2004	18.09	18.09	18.03	18.03
517	NYSE	WHG	Mon, Aug 2, 2004	18.09	18.09	17.96	17.98
516	NYSE	WHG	Fri, Jul 30, 2004	17.91	18.05	17.91	18.05
515	NYSE	WHG	Wed, Jul 28, 2004	18.07	18.07	17.90	17.90
514	NYSE	WHG	Tue, Jul 27, 2004	18.03	18.03	17.96	18.00
513	NYSE	WHG	Mon, Jul 26, 2004	18.05	18.06	18.00	18.00
512	NYSE	WHG	Fri, Jul 23, 2004	18.10	18.10	17.85	18.05
511	NYSE	WHG	Thu, Jul 22, 2004	18.14	18.14	18.11	18.14
510	NYSE	WHG	Tue, Jul 20, 2004	18.30	18.30	18.21	18.21
509	NYSE	WHG	Mon, Jul 19, 2004	18.35	18.40	18.35	18.35
508	NYSE	WHG	Fri, Jul 16, 2004	18.43	18.43	18.43	18.43
507	NYSE	WHG	Thu, Jul 15, 2004	18.39	18.39	18.39	18.39
506	NYSE	WHG	Tue, Jul 13, 2004	18.32	18.32	18.31	18.31
505	NYSE	WHG	Mon, Jul 12, 2004	18.30	18.40	18.30	18.40
504	NYSE	WHG	Fri, Jul 9, 2004	18.40	18.40	18.40	18.40
503	NYSE	WHG	Thu, Jul 8, 2004	18.20	18.50	18.20	18.45
502	NYSE	WHG	Wed, Jul 7, 2004	18.10	18.10	18.09	18.10
501	NYSE	WHG	Tue, Jul 6, 2004	18.10	18.10	18.04	18.05
500	NYSE	WHG	Fri, Jul 2, 2004	17.98	18.06	17.98	18.05
499	NYSE	WHG	Thu, Jul 1, 2004	17.95	17.97	17.89	17.96
498	NYSE	WHG	Wed, Jun 30, 2004	17.99	18.00	17.99	18.00
497	NYSE	WHG	Tue, Jun 29, 2004	17.89	17.89	17.88	17.88
496	NYSE	WHG	Mon, Jun 28, 2004	17.79	17.92	17.79	17.92
495	NYSE	WHG	Fri, Jun 25, 2004	17.87	17.87	17.86	17.86
494	NYSE	WHG	Thu, Jun 24, 2004	17.88	17.89	17.88	17.89
493	NYSE	WHG	Wed, Jun 23, 2004	17.89	17.90	17.83	17.85
492	NYSE	WHG	Tue, Jun 22, 2004	17.80	18.00	17.80	17.86
491	NYSE	WHG	Mon, Jun 21, 2004	17.80	17.85	17.80	17.85
490	NYSE	WHG	Fri, Jun 18, 2004	17.80	18.00	17.65	17.71
489	NYSE	WHG	Thu, Jun 17, 2004	17.30	17.79	17.25	17.79
488	NYSE	WHG	Wed, Jun 16, 2004	17.48	17.49	17.35	17.36
487	NYSE	WHG	Tue, Jun 15, 2004	17.50	17.55	17.50	17.53
486	NYSE	WHG	Mon, Jun 14, 2004	17.42	17.49	17.40	17.40
485	NYSE	WHG	Thu, Jun 10, 2004	17.34	17.40	17.30	17.40
484	NYSE	WHG	Wed, Jun 9, 2004	17.34	17.34	17.33	17.33
483	NYSE	WHG	Tue, Jun 8, 2004	17.25	17.34	17.25	17.34
482	NYSE	WHG	Mon, Jun 7, 2004	17.20	17.30	17.20	17.27
481	NYSE	WHG	Fri, Jun 4, 2004	17.30	17.30	17.25	17.25
480	NYSE	WHG	Wed, Jun 2, 2004	17.35	17.36	17.30	17.33
479	NYSE	WHG	Fri, May 28, 2004	17.45	17.45	17.33	17.37
478	NYSE	WHG	Thu, May 27, 2004	17.45	17.45	17.36	17.36
477	NYSE	WHG	Wed, May 26, 2004	17.50	17.50	17.42	17.42
476	NYSE	WHG	Tue, May 25, 2004	17.40	17.40	17.31	17.40
475	NYSE	WHG	Mon, May 24, 2004	17.32	17.32	17.31	17.31
474	NYSE	WHG	Fri, May 21, 2004	17.32	17.32	17.32	17.32
473	NYSE	WHG	Thu, May 20, 2004	17.32	17.32	17.31	17.32
472	NYSE	WHG	Wed, May 19, 2004	17.32	17.32	17.32	17.32
471	NYSE	WHG	Tue, May 18, 2004	17.32	17.32	17.31	17.32
470	NYSE	WHG	Mon, May 17, 2004	17.37	17.37	17.37	17.37
469	NYSE	WHG	Fri, May 14, 2004	17.33	17.37	17.33	17.37
468	NYSE	WHG	Thu, May 13, 2004	17.45	17.45	17.32	17.33
467	NYSE	WHG	Wed, May 12, 2004	17.35	17.35	17.35	17.35
466	NYSE	WHG	Tue, May 11, 2004	17.40	17.42	17.40	17.41
465	NYSE	WHG	Mon, May 10, 2004	17.45	17.46	17.45	17.46
464	NYSE	WHG	Fri, May 7, 2004	17.53	17.53	17.50	17.50
463	NYSE	WHG	Thu, May 6, 2004	17.55	17.55	17.52	17.53
462	NYSE	WHG	Wed, May 5, 2004	17.60	17.60	17.53	17.55
461	NYSE	WHG	Tue, May 4, 2004	17.55	17.59	17.51	17.55
460	NYSE	WHG	Mon, May 3, 2004	17.46	17.60	17.46	17.60
459	NYSE	WHG	Fri, Apr 30, 2004	17.55	17.55	17.50	17.50
458	NYSE	WHG	Thu, Apr 29, 2004	17.58	17.65	17.58	17.65
457	NYSE	WHG	Wed, Apr 28, 2004	17.59	17.65	17.53	17.65
456	NYSE	WHG	Tue, Apr 27, 2004	17.45	17.60	17.40	17.57
455	NYSE	WHG	Mon, Apr 26, 2004	17.38	17.38	17.25	17.31
454	NYSE	WHG	Fri, Apr 23, 2004	17.34	17.45	17.34	17.40
453	NYSE	WHG	Thu, Apr 22, 2004	17.15	17.35	17.11	17.35
452	NYSE	WHG	Wed, Apr 21, 2004	17.10	17.20	17.05	17.20
451	NYSE	WHG	Tue, Apr 20, 2004	17.11	17.25	17.10	17.10
450	NYSE	WHG	Mon, Apr 19, 2004	17.01	17.14	17.01	17.14
449	NYSE	WHG	Thu, Apr 15, 2004	17.00	17.00	17.00	17.00
448	NYSE	WHG	Wed, Apr 14, 2004	17.00	17.05	17.00	17.01
447	NYSE	WHG	Tue, Apr 13, 2004	16.92	16.96	16.92	16.96
446	NYSE	WHG	Mon, Apr 12, 2004	17.00	17.00	16.90	16.90
445	NYSE	WHG	Thu, Apr 8, 2004	17.56	17.56	16.99	17.00
444	NYSE	WHG	Wed, Apr 7, 2004	17.71	17.78	17.59	17.59
443	NYSE	WHG	Tue, Apr 6, 2004	17.40	17.66	17.40	17.64
442	NYSE	WHG	Mon, Apr 5, 2004	17.05	17.30	16.96	17.30
441	NYSE	WHG	Fri, Apr 2, 2004	16.85	17.07	16.85	16.96
440	NYSE	WHG	Thu, Apr 1, 2004	16.76	16.89	16.75	16.89
439	NYSE	WHG	Wed, Mar 31, 2004	16.80	16.80	16.75	16.75
438	NYSE	WHG	Tue, Mar 30, 2004	16.81	16.95	16.74	16.83
437	NYSE	WHG	Mon, Mar 29, 2004	16.70	16.76	16.62	16.76
436	NYSE	WHG	Fri, Mar 26, 2004	16.85	16.85	16.52	16.68
435	NYSE	WHG	Thu, Mar 25, 2004	16.87	16.87	16.70	16.75
434	NYSE	WHG	Wed, Mar 24, 2004	16.75	16.75	16.70	16.71
433	NYSE	WHG	Tue, Mar 23, 2004	16.95	16.95	16.75	16.78
432	NYSE	WHG	Mon, Mar 22, 2004	16.87	16.96	16.70	16.90
431	NYSE	WHG	Fri, Mar 19, 2004	16.78	16.78	16.73	16.77
430	NYSE	WHG	Thu, Mar 18, 2004	16.60	16.85	16.50	16.72
429	NYSE	WHG	Wed, Mar 17, 2004	16.75	16.75	16.50	16.54
428	NYSE	WHG	Tue, Mar 16, 2004	17.20	17.20	16.70	16.70
427	NYSE	WHG	Mon, Mar 15, 2004	17.12	17.17	17.10	17.10
426	NYSE	WHG	Fri, Mar 12, 2004	17.16	17.16	17.05	17.05
425	NYSE	WHG	Thu, Mar 11, 2004	17.26	17.27	17.10	17.12
424	NYSE	WHG	Wed, Mar 10, 2004	17.24	17.31	17.19	17.30
423	NYSE	WHG	Tue, Mar 9, 2004	17.21	17.30	17.21	17.21
422	NYSE	WHG	Mon, Mar 8, 2004	17.33	17.33	17.18	17.18
421	NYSE	WHG	Fri, Mar 5, 2004	17.23	17.30	17.23	17.28
420	NYSE	WHG	Thu, Mar 4, 2004	17.26	17.26	17.25	17.26
419	NYSE	WHG	Wed, Mar 3, 2004	17.20	17.23	17.15	17.23
418	NYSE	WHG	Tue, Mar 2, 2004	17.30	17.35	17.15	17.15
417	NYSE	WHG	Mon, Mar 1, 2004	17.30	17.30	17.25	17.27
416	NYSE	WHG	Fri, Feb 27, 2004	17.25	17.30	17.24	17.27
415	NYSE	WHG	Thu, Feb 26, 2004	17.25	17.25	17.25	17.25
414	NYSE	WHG	Wed, Feb 25, 2004	17.25	17.25	17.23	17.25
413	NYSE	WHG	Tue, Feb 24, 2004	17.27	17.27	17.20	17.25
412	NYSE	WHG	Mon, Feb 23, 2004	17.28	17.28	17.25	17.27
411	NYSE	WHG	Fri, Feb 20, 2004	17.27	17.28	17.27	17.28
410	NYSE	WHG	Thu, Feb 19, 2004	17.28	17.28	17.25	17.28
409	NYSE	WHG	Wed, Feb 18, 2004	17.28	17.28	17.25	17.25
408	NYSE	WHG	Tue, Feb 17, 2004	17.25	17.28	17.25	17.28
407	NYSE	WHG	Fri, Feb 13, 2004	17.30	17.30	17.25	17.25
406	NYSE	WHG	Thu, Feb 12, 2004	17.29	17.29	17.25	17.29
405	NYSE	WHG	Wed, Feb 11, 2004	17.26	17.30	17.24	17.29
404	NYSE	WHG	Tue, Feb 10, 2004	17.31	17.31	17.25	17.27
403	NYSE	WHG	Mon, Feb 9, 2004	17.30	17.34	17.30	17.34
402	NYSE	WHG	Fri, Feb 6, 2004	17.10	17.27	17.10	17.27
401	NYSE	WHG	Thu, Feb 5, 2004	17.03	17.11	17.00	17.00
400	NYSE	WHG	Wed, Feb 4, 2004	17.27	17.27	17.10	17.13
399	NYSE	WHG	Tue, Feb 3, 2004	17.10	17.34	17.10	17.34
398	NYSE	WHG	Mon, Feb 2, 2004	17.15	17.16	17.15	17.15
397	NYSE	WHG	Fri, Jan 30, 2004	17.20	17.20	17.20	17.20
396	NYSE	WHG	Thu, Jan 29, 2004	17.30	17.30	17.20	17.25
395	NYSE	WHG	Wed, Jan 28, 2004	17.28	17.30	17.20	17.30
394	NYSE	WHG	Tue, Jan 27, 2004	17.25	17.30	17.25	17.28
393	NYSE	WHG	Mon, Jan 26, 2004	17.25	17.30	17.25	17.30
392	NYSE	WHG	Fri, Jan 23, 2004	17.30	17.34	17.20	17.20
391	NYSE	WHG	Thu, Jan 22, 2004	17.35	17.35	17.25	17.25
390	NYSE	WHG	Wed, Jan 21, 2004	17.22	17.50	17.22	17.25
389	NYSE	WHG	Tue, Jan 20, 2004	17.00	17.25	17.00	17.22
388	NYSE	WHG	Fri, Jan 16, 2004	17.10	17.10	17.00	17.00
387	NYSE	WHG	Thu, Jan 15, 2004	17.20	17.20	17.10	17.10
386	NYSE	WHG	Wed, Jan 14, 2004	17.20	17.25	17.10	17.25
385	NYSE	WHG	Tue, Jan 13, 2004	17.30	17.30	17.10	17.10
384	NYSE	WHG	Mon, Jan 12, 2004	17.20	17.20	17.10	17.12
383	NYSE	WHG	Fri, Jan 9, 2004	17.60	17.60	16.90	17.01
382	NYSE	WHG	Thu, Jan 8, 2004	17.55	17.75	17.55	17.60
381	NYSE	WHG	Wed, Jan 7, 2004	17.64	17.64	17.54	17.54
380	NYSE	WHG	Tue, Jan 6, 2004	17.74	17.74	17.68	17.68
379	NYSE	WHG	Mon, Jan 5, 2004	17.78	17.85	17.77	17.78
378	NYSE	WHG	Fri, Jan 2, 2004	17.84	17.88	17.78	17.78
377	NYSE	WHG	Wed, Dec 31, 2003	17.57	17.79	17.57	17.79
376	NYSE	WHG	Tue, Dec 30, 2003	17.15	17.65	17.15	17.62
375	NYSE	WHG	Mon, Dec 29, 2003	17.14	17.18	17.05	17.10
374	NYSE	WHG	Fri, Dec 26, 2003	17.11	17.11	17.11	17.11
373	NYSE	WHG	Wed, Dec 24, 2003	17.08	17.12	17.00	17.12
372	NYSE	WHG	Tue, Dec 23, 2003	17.11	17.11	17.02	17.06
371	NYSE	WHG	Mon, Dec 22, 2003	17.00	17.09	16.75	17.09
370	NYSE	WHG	Fri, Dec 19, 2003	17.09	17.16	16.95	17.00
369	NYSE	WHG	Thu, Dec 18, 2003	17.15	17.20	17.14	17.15
368	NYSE	WHG	Wed, Dec 17, 2003	17.18	17.20	17.15	17.15
367	NYSE	WHG	Tue, Dec 16, 2003	17.02	17.16	17.02	17.16
366	NYSE	WHG	Mon, Dec 15, 2003	17.20	17.29	17.12	17.12
365	NYSE	WHG	Fri, Dec 12, 2003	17.10	17.16	17.02	17.13
364	NYSE	WHG	Thu, Dec 11, 2003	16.98	17.03	16.98	17.01
363	NYSE	WHG	Wed, Dec 10, 2003	17.05	17.05	17.00	17.02
362	NYSE	WHG	Tue, Dec 9, 2003	17.10	17.10	17.09	17.09
361	NYSE	WHG	Mon, Dec 8, 2003	17.06	17.16	17.06	17.10
360	NYSE	WHG	Fri, Dec 5, 2003	17.15	17.15	17.00	17.01
359	NYSE	WHG	Thu, Dec 4, 2003	17.15	17.15	17.10	17.10
358	NYSE	WHG	Wed, Dec 3, 2003	17.00	17.10	17.00	17.10
357	NYSE	WHG	Tue, Dec 2, 2003	17.30	17.35	17.05	17.05
356	NYSE	WHG	Mon, Dec 1, 2003	17.10	17.40	17.05	17.40
355	NYSE	WHG	Wed, Nov 26, 2003	17.12	17.13	17.11	17.12
354	NYSE	WHG	Tue, Nov 25, 2003	17.02	17.13	17.02	17.13
353	NYSE	WHG	Mon, Nov 24, 2003	16.95	17.10	16.95	17.10
352	NYSE	WHG	Thu, Nov 20, 2003	16.97	17.00	16.97	17.00
351	NYSE	WHG	Wed, Nov 19, 2003	17.00	17.04	17.00	17.00
350	NYSE	WHG	Tue, Nov 18, 2003	16.96	17.01	16.96	17.01
349	NYSE	WHG	Mon, Nov 17, 2003	17.06	17.08	17.00	17.01
348	NYSE	WHG	Fri, Nov 14, 2003	17.06	17.06	17.05	17.05
347	NYSE	WHG	Thu, Nov 13, 2003	17.03	17.23	17.03	17.10
346	NYSE	WHG	Wed, Nov 12, 2003	17.03	17.04	17.03	17.03
345	NYSE	WHG	Tue, Nov 11, 2003	17.01	17.05	17.01	17.05
344	NYSE	WHG	Mon, Nov 10, 2003	17.01	17.01	17.01	17.01
343	NYSE	WHG	Fri, Nov 7, 2003	16.65	17.06	16.65	17.05
342	NYSE	WHG	Thu, Nov 6, 2003	17.01	17.08	17.00	17.08
341	NYSE	WHG	Wed, Nov 5, 2003	17.00	17.05	16.95	17.05
340	NYSE	WHG	Tue, Nov 4, 2003	17.01	17.10	17.01	17.10
339	NYSE	WHG	Mon, Nov 3, 2003	17.05	17.07	16.95	17.07
338	NYSE	WHG	Fri, Oct 31, 2003	16.80	17.00	16.80	17.00
337	NYSE	WHG	Thu, Oct 30, 2003	17.20	17.20	16.80	16.80
336	NYSE	WHG	Wed, Oct 29, 2003	17.40	17.40	16.99	17.10
335	NYSE	WHG	Tue, Oct 28, 2003	17.55	17.55	17.50	17.50
334	NYSE	WHG	Mon, Oct 27, 2003	17.61	17.61	17.61	17.61
333	NYSE	WHG	Fri, Oct 24, 2003	17.55	17.55	17.55	17.55
332	NYSE	WHG	Thu, Oct 23, 2003	17.76	17.81	17.60	17.60
331	NYSE	WHG	Wed, Oct 22, 2003	18.00	18.02	17.90	17.90
330	NYSE	WHG	Tue, Oct 21, 2003	18.00	18.00	18.00	18.00
329	NYSE	WHG	Mon, Oct 20, 2003	18.01	18.01	18.00	18.00
328	NYSE	WHG	Fri, Oct 17, 2003	18.00	18.15	18.00	18.00
327	NYSE	WHG	Thu, Oct 16, 2003	18.01	18.01	18.00	18.00
326	NYSE	WHG	Wed, Oct 15, 2003	17.95	18.02	17.95	18.00
325	NYSE	WHG	Tue, Oct 14, 2003	17.93	18.10	17.93	18.05
324	NYSE	WHG	Mon, Oct 13, 2003	17.95	17.95	17.92	17.93
323	NYSE	WHG	Fri, Oct 10, 2003	17.85	17.95	17.85	17.95
322	NYSE	WHG	Thu, Oct 9, 2003	17.95	18.05	17.95	18.00
321	NYSE	WHG	Wed, Oct 8, 2003	18.06	18.12	18.00	18.00
320	NYSE	WHG	Tue, Oct 7, 2003	17.80	18.15	17.80	18.14
319	NYSE	WHG	Mon, Oct 6, 2003	17.91	17.92	17.91	17.92
318	NYSE	WHG	Fri, Oct 3, 2003	17.95	18.18	17.95	18.01
317	NYSE	WHG	Thu, Oct 2, 2003	17.46	17.90	17.46	17.88
316	NYSE	WHG	Wed, Oct 1, 2003	16.98	17.45	16.98	17.39
315	NYSE	WHG	Tue, Sep 30, 2003	16.95	17.00	16.90	16.98
314	NYSE	WHG	Mon, Sep 29, 2003	16.43	16.95	16.43	16.90
313	NYSE	WHG	Fri, Sep 26, 2003	16.17	16.40	16.05	16.40
312	NYSE	WHG	Thu, Sep 25, 2003	16.33	16.40	16.26	16.26
311	NYSE	WHG	Wed, Sep 24, 2003	16.35	16.39	16.10	16.25
310	NYSE	WHG	Tue, Sep 23, 2003	16.16	16.35	16.10	16.29
309	NYSE	WHG	Mon, Sep 22, 2003	16.27	16.34	16.15	16.15
308	NYSE	WHG	Fri, Sep 19, 2003	16.20	16.38	16.13	16.16
307	NYSE	WHG	Thu, Sep 18, 2003	16.02	16.29	16.02	16.20
306	NYSE	WHG	Wed, Sep 17, 2003	16.40	16.40	16.01	16.10
305	NYSE	WHG	Tue, Sep 16, 2003	16.70	16.70	15.20	16.40
304	NYSE	WHG	Mon, Sep 15, 2003	17.15	17.15	16.75	16.89
303	NYSE	WHG	Fri, Sep 12, 2003	17.45	17.45	17.01	17.14
302	NYSE	WHG	Thu, Sep 11, 2003	17.70	17.77	17.49	17.49
301	NYSE	WHG	Wed, Sep 10, 2003	18.74	18.85	18.71	18.75
300	NYSE	WHG	Tue, Sep 9, 2003	19.10	19.10	18.65	18.75
299	NYSE	WHG	Mon, Sep 8, 2003	18.69	18.69	18.54	18.65
298	NYSE	WHG	Fri, Sep 5, 2003	18.48	18.50	18.44	18.49
297	NYSE	WHG	Thu, Sep 4, 2003	18.49	18.50	18.49	18.50
296	NYSE	WHG	Wed, Sep 3, 2003	18.30	18.49	18.30	18.49
295	NYSE	WHG	Tue, Sep 2, 2003	18.35	18.35	18.20	18.27
294	NYSE	WHG	Fri, Aug 29, 2003	18.60	18.60	18.20	18.49
293	NYSE	WHG	Thu, Aug 28, 2003	18.48	18.65	18.48	18.50
292	NYSE	WHG	Wed, Aug 27, 2003	18.34	18.35	18.30	18.35
291	NYSE	WHG	Tue, Aug 26, 2003	18.46	18.46	18.33	18.38
290	NYSE	WHG	Mon, Aug 25, 2003	18.40	18.50	18.36	18.50
289	NYSE	WHG	Fri, Aug 22, 2003	18.41	18.43	18.36	18.40
288	NYSE	WHG	Thu, Aug 21, 2003	18.48	18.50	18.26	18.50
287	NYSE	WHG	Wed, Aug 20, 2003	18.60	18.61	18.47	18.55
286	NYSE	WHG	Tue, Aug 19, 2003	18.18	18.72	18.18	18.70
285	NYSE	WHG	Mon, Aug 18, 2003	18.25	18.25	18.20	18.20
284	NYSE	WHG	Fri, Aug 15, 2003	18.15	18.27	18.01	18.27
283	NYSE	WHG	Thu, Aug 14, 2003	18.25	18.27	18.23	18.25
282	NYSE	WHG	Wed, Aug 13, 2003	18.30	18.30	18.26	18.27
281	NYSE	WHG	Tue, Aug 12, 2003	18.31	18.34	18.31	18.34
280	NYSE	WHG	Mon, Aug 11, 2003	18.35	18.35	18.32	18.32
279	NYSE	WHG	Fri, Aug 8, 2003	18.38	18.39	18.35	18.35
278	NYSE	WHG	Thu, Aug 7, 2003	18.40	18.40	18.30	18.40
277	NYSE	WHG	Wed, Aug 6, 2003	19.12	19.12	18.30	18.40
276	NYSE	WHG	Tue, Aug 5, 2003	19.35	19.35	19.20	19.20
275	NYSE	WHG	Mon, Aug 4, 2003	19.44	19.47	19.37	19.37
274	NYSE	WHG	Fri, Aug 1, 2003	19.60	19.66	19.40	19.47
273	NYSE	WHG	Thu, Jul 31, 2003	19.95	19.95	19.77	19.77
272	NYSE	WHG	Wed, Jul 30, 2003	20.30	21.70	19.69	19.85
271	NYSE	WHG	Tue, Jul 29, 2003	19.10	20.00	19.10	19.99
270	NYSE	WHG	Mon, Jul 28, 2003	19.04	19.25	19.00	19.17
269	NYSE	WHG	Fri, Jul 25, 2003	19.00	19.09	19.00	19.09
268	NYSE	WHG	Thu, Jul 24, 2003	19.08	19.09	19.08	19.09
267	NYSE	WHG	Wed, Jul 23, 2003	19.01	19.11	19.01	19.10
266	NYSE	WHG	Tue, Jul 22, 2003	19.00	19.00	19.00	19.00
265	NYSE	WHG	Mon, Jul 21, 2003	19.07	19.07	19.00	19.00
264	NYSE	WHG	Fri, Jul 18, 2003	19.10	19.10	18.94	18.98
263	NYSE	WHG	Thu, Jul 17, 2003	19.08	19.08	19.08	19.08
262	NYSE	WHG	Wed, Jul 16, 2003	19.00	19.04	19.00	19.04
261	NYSE	WHG	Tue, Jul 15, 2003	19.10	19.10	19.07	19.10
260	NYSE	WHG	Mon, Jul 14, 2003	19.15	19.15	19.10	19.11
259	NYSE	WHG	Fri, Jul 11, 2003	19.07	19.07	19.00	19.01
258	NYSE	WHG	Thu, Jul 10, 2003	19.04	19.04	19.04	19.04
257	NYSE	WHG	Wed, Jul 9, 2003	19.00	19.07	19.00	19.07
256	NYSE	WHG	Tue, Jul 8, 2003	19.04	19.13	19.00	19.13
255	NYSE	WHG	Mon, Jul 7, 2003	19.15	19.15	19.00	19.00
254	NYSE	WHG	Thu, Jul 3, 2003	19.00	19.00	19.00	19.00
253	NYSE	WHG	Wed, Jul 2, 2003	19.05	19.06	19.00	19.02
252	NYSE	WHG	Tue, Jul 1, 2003	19.03	19.13	18.90	19.05
251	NYSE	WHG	Mon, Jun 30, 2003	19.00	19.05	18.99	19.02
250	NYSE	WHG	Fri, Jun 27, 2003	18.82	19.10	18.82	19.02
249	NYSE	WHG	Thu, Jun 26, 2003	18.87	18.91	18.87	18.90
248	NYSE	WHG	Wed, Jun 25, 2003	18.70	18.89	18.70	18.89
247	NYSE	WHG	Tue, Jun 24, 2003	19.00	19.00	18.70	18.70
246	NYSE	WHG	Mon, Jun 23, 2003	19.23	19.40	19.00	19.13
245	NYSE	WHG	Fri, Jun 20, 2003	19.31	19.31	19.00	19.05
244	NYSE	WHG	Thu, Jun 19, 2003	18.80	19.40	18.70	19.40
243	NYSE	WHG	Wed, Jun 18, 2003	18.15	18.70	17.95	18.70
242	NYSE	WHG	Tue, Jun 17, 2003	17.32	18.21	17.32	18.21
241	NYSE	WHG	Mon, Jun 16, 2003	16.50	17.33	16.50	17.33
240	NYSE	WHG	Fri, Jun 13, 2003	15.90	16.25	15.90	16.25
239	NYSE	WHG	Thu, Jun 12, 2003	15.90	15.93	15.90	15.90
238	NYSE	WHG	Wed, Jun 11, 2003	15.95	16.10	15.95	16.00
237	NYSE	WHG	Tue, Jun 10, 2003	16.00	16.00	15.93	15.93
236	NYSE	WHG	Mon, Jun 9, 2003	15.99	15.99	15.95	15.95
235	NYSE	WHG	Fri, Jun 6, 2003	16.00	16.10	15.97	15.97
234	NYSE	WHG	Thu, Jun 5, 2003	16.09	16.09	16.00	16.00
233	NYSE	WHG	Wed, Jun 4, 2003	16.00	16.05	15.98	16.03
232	NYSE	WHG	Tue, Jun 3, 2003	15.97	15.97	15.70	15.85
231	NYSE	WHG	Mon, Jun 2, 2003	15.62	15.95	15.62	15.95
230	NYSE	WHG	Fri, May 30, 2003	15.50	15.70	15.50	15.52
229	NYSE	WHG	Thu, May 29, 2003	15.25	15.50	15.25	15.40
228	NYSE	WHG	Wed, May 28, 2003	15.25	15.25	15.25	15.25
227	NYSE	WHG	Tue, May 27, 2003	15.25	15.26	15.25	15.26
226	NYSE	WHG	Fri, May 23, 2003	15.31	15.31	15.25	15.26
225	NYSE	WHG	Thu, May 22, 2003	15.25	15.25	15.25	15.25
224	NYSE	WHG	Wed, May 21, 2003	15.30	15.30	15.25	15.25
223	NYSE	WHG	Tue, May 20, 2003	15.19	15.39	15.19	15.39
222	NYSE	WHG	Mon, May 19, 2003	15.18	15.18	15.18	15.18
221	NYSE	WHG	Fri, May 16, 2003	15.18	15.18	15.18	15.18
220	NYSE	WHG	Thu, May 15, 2003	15.30	15.30	15.15	15.15
219	NYSE	WHG	Wed, May 14, 2003	15.30	15.35	15.30	15.30
218	NYSE	WHG	Tue, May 13, 2003	14.85	15.40	14.85	15.40
217	NYSE	WHG	Mon, May 12, 2003	14.91	14.91	14.91	14.91
216	NYSE	WHG	Fri, May 9, 2003	15.00	15.10	14.97	15.00
215	NYSE	WHG	Thu, May 8, 2003	14.75	15.01	14.75	15.00
214	NYSE	WHG	Wed, May 7, 2003	14.45	14.75	14.45	14.75
213	NYSE	WHG	Tue, May 6, 2003	14.40	14.51	14.20	14.50
212	NYSE	WHG	Mon, May 5, 2003	13.80	14.00	13.70	14.00
211	NYSE	WHG	Fri, May 2, 2003	13.70	13.90	13.70	13.90
210	NYSE	WHG	Thu, May 1, 2003	13.50	13.80	13.50	13.79
209	NYSE	WHG	Wed, Apr 30, 2003	13.57	13.57	13.50	13.55
208	NYSE	WHG	Tue, Apr 29, 2003	13.55	13.55	13.37	13.37
207	NYSE	WHG	Mon, Apr 28, 2003	13.71	13.71	13.60	13.60
206	NYSE	WHG	Fri, Apr 25, 2003	13.75	13.90	13.75	13.90
205	NYSE	WHG	Thu, Apr 24, 2003	13.90	13.90	13.89	13.89
204	NYSE	WHG	Wed, Apr 23, 2003	14.15	14.15	14.00	14.05
203	NYSE	WHG	Tue, Apr 22, 2003	14.13	14.29	14.13	14.29
202	NYSE	WHG	Mon, Apr 21, 2003	14.29	14.30	14.23	14.23
201	NYSE	WHG	Thu, Apr 17, 2003	13.85	14.14	13.85	14.14
200	NYSE	WHG	Wed, Apr 16, 2003	13.70	13.89	13.70	13.78
199	NYSE	WHG	Tue, Apr 15, 2003	13.70	13.80	13.70	13.75
198	NYSE	WHG	Mon, Apr 14, 2003	13.51	13.51	13.51	13.51
197	NYSE	WHG	Fri, Apr 11, 2003	13.50	13.70	13.50	13.50
196	NYSE	WHG	Thu, Apr 10, 2003	13.47	13.50	13.40	13.49
195	NYSE	WHG	Tue, Apr 8, 2003	13.22	13.37	13.20	13.37
194	NYSE	WHG	Mon, Apr 7, 2003	13.30	13.40	13.23	13.23
193	NYSE	WHG	Fri, Apr 4, 2003	13.20	13.25	13.20	13.20
192	NYSE	WHG	Thu, Apr 3, 2003	13.15	13.40	13.15	13.20
191	NYSE	WHG	Wed, Apr 2, 2003	13.15	13.24	13.15	13.24
190	NYSE	WHG	Tue, Apr 1, 2003	13.42	13.42	13.15	13.15
189	NYSE	WHG	Mon, Mar 31, 2003	13.61	13.70	13.51	13.51
188	NYSE	WHG	Fri, Mar 28, 2003	13.71	13.71	13.61	13.61
187	NYSE	WHG	Thu, Mar 27, 2003	13.66	13.71	13.66	13.71
186	NYSE	WHG	Wed, Mar 26, 2003	13.78	13.89	13.70	13.70
185	NYSE	WHG	Tue, Mar 25, 2003	13.85	13.90	13.85	13.90
184	NYSE	WHG	Mon, Mar 24, 2003	13.60	13.90	13.60	13.90
183	NYSE	WHG	Fri, Mar 21, 2003	13.49	13.68	13.49	13.68
182	NYSE	WHG	Thu, Mar 20, 2003	13.20	13.36	13.20	13.36
181	NYSE	WHG	Wed, Mar 19, 2003	13.05	13.29	13.05	13.29
180	NYSE	WHG	Tue, Mar 18, 2003	13.08	13.08	13.05	13.05
179	NYSE	WHG	Mon, Mar 17, 2003	13.15	13.15	13.07	13.14
178	NYSE	WHG	Fri, Mar 14, 2003	13.15	13.15	13.11	13.11
177	NYSE	WHG	Thu, Mar 13, 2003	13.11	13.11	13.11	13.11
176	NYSE	WHG	Wed, Mar 12, 2003	13.05	13.05	13.05	13.05
175	NYSE	WHG	Tue, Mar 11, 2003	13.06	13.10	13.06	13.10
174	NYSE	WHG	Mon, Mar 10, 2003	13.25	13.25	13.06	13.06
173	NYSE	WHG	Fri, Mar 7, 2003	13.30	13.30	13.05	13.20
172	NYSE	WHG	Thu, Mar 6, 2003	13.51	13.51	13.35	13.45
171	NYSE	WHG	Wed, Mar 5, 2003	13.01	13.60	13.01	13.51
170	NYSE	WHG	Tue, Mar 4, 2003	13.16	13.16	13.00	13.02
169	NYSE	WHG	Mon, Mar 3, 2003	13.23	13.23	13.05	13.19
168	NYSE	WHG	Fri, Feb 28, 2003	13.40	13.40	13.03	13.03
167	NYSE	WHG	Thu, Feb 27, 2003	13.23	13.45	13.23	13.40
166	NYSE	WHG	Wed, Feb 26, 2003	13.25	13.30	13.18	13.18
165	NYSE	WHG	Tue, Feb 25, 2003	13.33	13.35	13.20	13.30
164	NYSE	WHG	Mon, Feb 24, 2003	13.40	13.40	13.36	13.40
163	NYSE	WHG	Fri, Feb 21, 2003	13.70	13.70	13.30	13.50
162	NYSE	WHG	Thu, Feb 20, 2003	13.70	13.70	13.65	13.70
161	NYSE	WHG	Wed, Feb 19, 2003	13.48	13.77	13.41	13.77
160	NYSE	WHG	Tue, Feb 18, 2003	13.40	13.58	13.29	13.58
159	NYSE	WHG	Fri, Feb 14, 2003	13.02	13.53	13.02	13.53
158	NYSE	WHG	Thu, Feb 13, 2003	13.10	13.20	13.10	13.20
157	NYSE	WHG	Wed, Feb 12, 2003	13.25	13.28	13.18	13.18
156	NYSE	WHG	Tue, Feb 11, 2003	13.30	13.55	13.30	13.40
155	NYSE	WHG	Mon, Feb 10, 2003	13.25	13.40	13.25	13.30
154	NYSE	WHG	Fri, Feb 7, 2003	13.30	13.30	13.24	13.25
153	NYSE	WHG	Thu, Feb 6, 2003	13.50	13.60	13.30	13.34
152	NYSE	WHG	Wed, Feb 5, 2003	13.90	13.90	13.50	13.50
151	NYSE	WHG	Tue, Feb 4, 2003	13.70	13.80	13.59	13.80
150	NYSE	WHG	Mon, Feb 3, 2003	13.32	13.83	13.32	13.65
149	NYSE	WHG	Fri, Jan 31, 2003	13.39	13.39	13.22	13.26
148	NYSE	WHG	Thu, Jan 30, 2003	13.45	13.45	13.41	13.41
147	NYSE	WHG	Wed, Jan 29, 2003	13.55	13.55	13.48	13.51
146	NYSE	WHG	Tue, Jan 28, 2003	13.83	13.83	13.62	13.62
145	NYSE	WHG	Mon, Jan 27, 2003	14.00	14.50	13.90	13.90
144	NYSE	WHG	Fri, Jan 24, 2003	14.50	14.50	13.85	13.96
143	NYSE	WHG	Thu, Jan 23, 2003	14.98	15.00	14.61	14.61
142	NYSE	WHG	Wed, Jan 22, 2003	15.00	15.00	14.90	14.91
141	NYSE	WHG	Tue, Jan 21, 2003	15.02	15.02	14.90	14.97
140	NYSE	WHG	Fri, Jan 17, 2003	15.20	15.20	14.90	14.97
139	NYSE	WHG	Thu, Jan 16, 2003	14.88	15.10	14.85	15.04
138	NYSE	WHG	Wed, Jan 15, 2003	14.40	14.87	14.40	14.80
137	NYSE	WHG	Tue, Jan 14, 2003	14.05	14.50	14.05	14.45
136	NYSE	WHG	Mon, Jan 13, 2003	14.05	14.10	13.96	14.10
135	NYSE	WHG	Fri, Jan 10, 2003	13.80	14.00	13.80	14.00
134	NYSE	WHG	Thu, Jan 9, 2003	13.71	13.82	13.71	13.80
133	NYSE	WHG	Wed, Jan 8, 2003	13.75	13.79	13.70	13.70
132	NYSE	WHG	Tue, Jan 7, 2003	13.67	13.80	13.62	13.80
131	NYSE	WHG	Mon, Jan 6, 2003	13.65	13.72	13.65	13.72
130	NYSE	WHG	Fri, Jan 3, 2003	13.50	13.70	13.50	13.70
129	NYSE	WHG	Thu, Jan 2, 2003	13.45	13.52	13.45	13.47
128	NYSE	WHG	Tue, Dec 31, 2002	13.49	13.50	13.36	13.41
127	NYSE	WHG	Mon, Dec 30, 2002	13.17	13.25	13.17	13.25
126	NYSE	WHG	Fri, Dec 27, 2002	13.15	13.16	13.15	13.15
125	NYSE	WHG	Thu, Dec 26, 2002	13.01	13.09	13.01	13.06
124	NYSE	WHG	Tue, Dec 24, 2002	13.15	13.15	13.00	13.03
123	NYSE	WHG	Mon, Dec 23, 2002	13.20	13.21	13.08	13.08
122	NYSE	WHG	Fri, Dec 20, 2002	13.02	13.30	13.00	13.30
121	NYSE	WHG	Thu, Dec 19, 2002	13.03	13.07	13.01	13.06
120	NYSE	WHG	Wed, Dec 18, 2002	13.01	13.14	13.01	13.10
119	NYSE	WHG	Tue, Dec 17, 2002	13.01	13.07	13.01	13.03
118	NYSE	WHG	Mon, Dec 16, 2002	13.00	13.10	13.00	13.01
117	NYSE	WHG	Fri, Dec 13, 2002	13.02	13.02	13.00	13.00
116	NYSE	WHG	Thu, Dec 12, 2002	12.97	13.00	12.97	13.00
115	NYSE	WHG	Wed, Dec 11, 2002	12.88	13.04	12.88	13.00
114	NYSE	WHG	Tue, Dec 10, 2002	13.00	13.00	12.88	12.88
113	NYSE	WHG	Mon, Dec 9, 2002	13.05	13.05	13.00	13.00
112	NYSE	WHG	Fri, Dec 6, 2002	12.96	13.05	12.95	13.05
111	NYSE	WHG	Thu, Dec 5, 2002	12.95	12.99	12.92	12.99
110	NYSE	WHG	Wed, Dec 4, 2002	12.93	12.99	12.91	12.99
109	NYSE	WHG	Tue, Dec 3, 2002	13.00	13.01	12.90	12.99
108	NYSE	WHG	Mon, Dec 2, 2002	12.85	13.05	12.85	13.02
107	NYSE	WHG	Fri, Nov 29, 2002	12.80	12.84	12.80	12.82
106	NYSE	WHG	Wed, Nov 27, 2002	12.70	12.90	12.70	12.80
105	NYSE	WHG	Tue, Nov 26, 2002	12.78	12.84	12.78	12.82
104	NYSE	WHG	Mon, Nov 25, 2002	12.85	12.87	12.72	12.76
103	NYSE	WHG	Fri, Nov 22, 2002	12.62	12.98	12.62	12.76
102	NYSE	WHG	Thu, Nov 21, 2002	13.48	13.48	12.55	12.62
101	NYSE	WHG	Wed, Nov 20, 2002	13.50	13.50	13.48	13.50
100	NYSE	WHG	Tue, Nov 19, 2002	13.60	13.60	13.50	13.50
99	NYSE	WHG	Mon, Nov 18, 2002	13.70	13.70	13.51	13.60
98	NYSE	WHG	Fri, Nov 15, 2002	13.85	13.85	13.78	13.78
97	NYSE	WHG	Thu, Nov 14, 2002	13.93	13.95	13.85	13.85
96	NYSE	WHG	Wed, Nov 13, 2002	13.85	13.90	13.85	13.90
95	NYSE	WHG	Tue, Nov 12, 2002	13.65	13.95	13.65	13.95
94	NYSE	WHG	Mon, Nov 11, 2002	13.60	13.60	13.55	13.55
93	NYSE	WHG	Fri, Nov 8, 2002	13.61	13.70	13.61	13.65
92	NYSE	WHG	Thu, Nov 7, 2002	13.50	13.63	13.50	13.62
91	NYSE	WHG	Wed, Nov 6, 2002	13.55	13.65	13.50	13.50
90	NYSE	WHG	Tue, Nov 5, 2002	13.65	13.65	13.55	13.60
89	NYSE	WHG	Mon, Nov 4, 2002	13.70	13.70	13.40	13.40
88	NYSE	WHG	Fri, Nov 1, 2002	13.68	13.79	13.64	13.64
87	NYSE	WHG	Thu, Oct 31, 2002	13.64	13.70	13.55	13.70
86	NYSE	WHG	Wed, Oct 30, 2002	13.55	13.65	13.55	13.65
85	NYSE	WHG	Tue, Oct 29, 2002	13.50	13.60	13.41	13.50
84	NYSE	WHG	Mon, Oct 28, 2002	13.65	13.65	13.50	13.50
83	NYSE	WHG	Fri, Oct 25, 2002	13.75	13.75	13.65	13.65
82	NYSE	WHG	Thu, Oct 24, 2002	13.80	13.80	13.70	13.80
81	NYSE	WHG	Wed, Oct 23, 2002	13.90	13.90	13.70	13.70
80	NYSE	WHG	Tue, Oct 22, 2002	13.85	13.85	13.81	13.81
79	NYSE	WHG	Mon, Oct 21, 2002	13.90	13.90	13.85	13.90
78	NYSE	WHG	Fri, Oct 18, 2002	14.00	14.00	13.91	13.91
77	NYSE	WHG	Thu, Oct 17, 2002	14.20	14.25	14.00	14.01
76	NYSE	WHG	Wed, Oct 16, 2002	13.95	14.15	13.95	14.15
75	NYSE	WHG	Tue, Oct 15, 2002	14.30	14.30	14.05	14.05
74	NYSE	WHG	Mon, Oct 14, 2002	13.85	14.20	13.85	14.15
73	NYSE	WHG	Fri, Oct 11, 2002	13.90	13.91	13.85	13.90
72	NYSE	WHG	Thu, Oct 10, 2002	13.86	13.98	13.86	13.95
71	NYSE	WHG	Wed, Oct 9, 2002	14.00	14.00	13.85	13.86
70	NYSE	WHG	Tue, Oct 8, 2002	13.98	14.08	13.93	14.03
69	NYSE	WHG	Mon, Oct 7, 2002	13.95	14.09	13.90	14.05
68	NYSE	WHG	Fri, Oct 4, 2002	14.00	14.15	14.00	14.00
67	NYSE	WHG	Thu, Oct 3, 2002	13.99	14.10	13.90	14.05
66	NYSE	WHG	Wed, Oct 2, 2002	14.04	14.15	13.99	13.99
65	NYSE	WHG	Tue, Oct 1, 2002	14.16	14.20	14.00	14.05
64	NYSE	WHG	Mon, Sep 30, 2002	14.09	14.25	13.95	14.24
63	NYSE	WHG	Fri, Sep 27, 2002	14.25	14.25	14.10	14.10
62	NYSE	WHG	Thu, Sep 26, 2002	14.00	14.20	14.00	14.15
61	NYSE	WHG	Wed, Sep 25, 2002	14.01	14.01	14.00	14.00
60	NYSE	WHG	Tue, Sep 24, 2002	13.91	14.05	13.91	14.01
59	NYSE	WHG	Mon, Sep 23, 2002	14.10	14.10	14.00	14.00
58	NYSE	WHG	Fri, Sep 20, 2002	14.15	14.20	13.80	14.15
57	NYSE	WHG	Thu, Sep 19, 2002	14.40	14.40	14.25	14.25
56	NYSE	WHG	Wed, Sep 18, 2002	14.62	14.62	14.45	14.45
55	NYSE	WHG	Tue, Sep 17, 2002	14.95	14.95	14.67	14.72
54	NYSE	WHG	Mon, Sep 16, 2002	14.90	14.95	14.80	14.95
53	NYSE	WHG	Fri, Sep 13, 2002	14.99	14.99	14.86	14.86
52	NYSE	WHG	Thu, Sep 12, 2002	14.95	14.95	14.80	14.94
51	NYSE	WHG	Wed, Sep 11, 2002	14.60	14.85	14.60	14.85
50	NYSE	WHG	Tue, Sep 10, 2002	14.65	14.82	14.60	14.60
49	NYSE	WHG	Mon, Sep 9, 2002	14.30	14.56	14.15	14.56
48	NYSE	WHG	Fri, Sep 6, 2002	14.02	14.41	14.01	14.40
47	NYSE	WHG	Thu, Sep 5, 2002	14.01	14.15	14.01	14.05
46	NYSE	WHG	Wed, Sep 4, 2002	14.38	14.40	14.17	14.23
45	NYSE	WHG	Tue, Sep 3, 2002	14.40	14.50	14.30	14.40
44	NYSE	WHG	Fri, Aug 30, 2002	14.25	14.50	14.25	14.50
43	NYSE	WHG	Thu, Aug 29, 2002	14.35	14.45	14.25	14.25
42	NYSE	WHG	Wed, Aug 28, 2002	14.65	14.65	14.40	14.40
41	NYSE	WHG	Tue, Aug 27, 2002	14.45	14.80	14.40	14.70
40	NYSE	WHG	Mon, Aug 26, 2002	14.60	14.60	14.32	14.50
39	NYSE	WHG	Fri, Aug 23, 2002	14.70	14.70	14.60	14.60
38	NYSE	WHG	Thu, Aug 22, 2002	15.27	15.31	14.80	14.80
37	NYSE	WHG	Wed, Aug 21, 2002	15.50	15.50	15.25	15.25
36	NYSE	WHG	Tue, Aug 20, 2002	15.75	15.85	15.45	15.49
35	NYSE	WHG	Mon, Aug 19, 2002	15.90	15.90	15.45	15.75
34	NYSE	WHG	Fri, Aug 16, 2002	16.40	16.40	16.00	16.00
33	NYSE	WHG	Thu, Aug 15, 2002	16.10	16.50	16.10	16.50
32	NYSE	WHG	Wed, Aug 14, 2002	16.50	16.50	16.10	16.10
31	NYSE	WHG	Tue, Aug 13, 2002	16.85	16.90	16.50	16.50
30	NYSE	WHG	Mon, Aug 12, 2002	15.50	17.27	15.50	16.85
29	NYSE	WHG	Fri, Aug 9, 2002	14.70	15.30	14.65	15.30
28	NYSE	WHG	Thu, Aug 8, 2002	14.00	14.78	13.90	14.70
27	NYSE	WHG	Wed, Aug 7, 2002	13.46	13.80	13.35	13.77
26	NYSE	WHG	Tue, Aug 6, 2002	13.40	13.45	13.30	13.45
25	NYSE	WHG	Mon, Aug 5, 2002	13.00	13.40	12.79	13.40
24	NYSE	WHG	Fri, Aug 2, 2002	13.22	13.23	12.80	13.00
23	NYSE	WHG	Thu, Aug 1, 2002	13.40	13.45	13.24	13.28
22	NYSE	WHG	Wed, Jul 31, 2002	13.40	13.57	13.40	13.41
21	NYSE	WHG	Tue, Jul 30, 2002	13.30	13.50	13.06	13.39
20	NYSE	WHG	Mon, Jul 29, 2002	13.50	13.55	13.19	13.33
19	NYSE	WHG	Fri, Jul 26, 2002	13.45	13.45	13.15	13.45
18	NYSE	WHG	Thu, Jul 25, 2002	12.45	13.45	12.35	13.45
17	NYSE	WHG	Wed, Jul 24, 2002	12.44	12.60	12.10	12.45
16	NYSE	WHG	Tue, Jul 23, 2002	13.65	13.76	12.31	12.34
15	NYSE	WHG	Mon, Jul 22, 2002	14.25	14.45	13.70	13.70
14	NYSE	WHG	Fri, Jul 19, 2002	12.90	14.35	12.90	14.35
13	NYSE	WHG	Thu, Jul 18, 2002	12.98	13.25	12.80	12.90
12	NYSE	WHG	Wed, Jul 17, 2002	12.62	13.45	12.62	13.00
11	NYSE	WHG	Tue, Jul 16, 2002	12.20	12.65	12.10	12.55
10	NYSE	WHG	Mon, Jul 15, 2002	11.60	11.95	11.55	11.95
9	NYSE	WHG	Fri, Jul 12, 2002	11.70	11.70	11.40	11.60
8	NYSE	WHG	Thu, Jul 11, 2002	11.70	11.95	11.70	11.70
7	NYSE	WHG	Wed, Jul 10, 2002	12.50	12.50	11.45	11.71
6	NYSE	WHG	Tue, Jul 9, 2002	12.55	12.70	12.40	12.40
5	NYSE	WHG	Mon, Jul 8, 2002	12.65	12.95	12.55	12.60
4	NYSE	WHG	Fri, Jul 5, 2002	12.70	12.70	12.43	12.59
3	NYSE	WHG	Wed, Jul 3, 2002	12.90	13.05	12.60	12.60
2	NYSE	WHG	Tue, Jul 2, 2002	13.00	13.15	12.90	12.90
1	NYSE	WHG	Mon, Jul 1, 2002	14.00	14.00	13.10	13.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Westwood Holdings Group Inc NYSE:WHG 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