Home BancShares Inc NYSE:HOMB Historical Prices

Below are the 4452 trading days of historical prices for HOMB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4452	NYSE	HOMB	Fri, Mar 1, 2024	23.32	23.41	22.92	23.34
4451	NYSE	HOMB	Thu, Feb 29, 2024	23.62	23.85	23.28	23.46
4450	NYSE	HOMB	Wed, Feb 28, 2024	23.33	23.51	23.20	23.22
4449	NYSE	HOMB	Tue, Feb 27, 2024	23.59	23.69	23.35	23.57
4448	NYSE	HOMB	Mon, Feb 26, 2024	23.20	23.59	23.20	23.43
4447	NYSE	HOMB	Fri, Feb 23, 2024	23.36	23.73	23.20	23.42
4446	NYSE	HOMB	Thu, Feb 22, 2024	23.31	23.45	23.14	23.40
4445	NYSE	HOMB	Wed, Feb 21, 2024	23.39	23.46	23.21	23.38
4444	NYSE	HOMB	Tue, Feb 20, 2024	23.35	23.69	23.30	23.47
4443	NYSE	HOMB	Fri, Feb 16, 2024	23.76	23.94	23.59	23.67
4442	NYSE	HOMB	Thu, Feb 15, 2024	23.43	24.17	23.43	24.06
4441	NYSE	HOMB	Wed, Feb 14, 2024	23.10	23.34	22.86	23.30
4440	NYSE	HOMB	Tue, Feb 13, 2024	23.10	23.25	22.46	22.78
4439	NYSE	HOMB	Mon, Feb 12, 2024	23.70	24.25	23.68	23.82
4438	NYSE	HOMB	Fri, Feb 9, 2024	23.41	23.74	23.15	23.70
4437	NYSE	HOMB	Thu, Feb 8, 2024	23.12	23.44	23.12	23.39
4436	NYSE	HOMB	Wed, Feb 7, 2024	23.12	23.42	22.58	23.22
4435	NYSE	HOMB	Tue, Feb 6, 2024	23.09	23.25	22.95	23.05
4434	NYSE	HOMB	Mon, Feb 5, 2024	22.92	23.09	22.64	22.94
4433	NYSE	HOMB	Fri, Feb 2, 2024	22.76	23.35	22.73	23.21
4432	NYSE	HOMB	Thu, Feb 1, 2024	23.53	23.66	22.42	23.22
4431	NYSE	HOMB	Wed, Jan 31, 2024	24.08	24.33	23.39	23.44
4430	NYSE	HOMB	Tue, Jan 30, 2024	24.75	24.96	24.54	24.54
4429	NYSE	HOMB	Mon, Jan 29, 2024	24.62	24.86	24.52	24.84
4428	NYSE	HOMB	Fri, Jan 26, 2024	24.83	25.03	24.60	24.64
4427	NYSE	HOMB	Thu, Jan 25, 2024	25.00	25.18	24.39	24.62
4426	NYSE	HOMB	Wed, Jan 24, 2024	24.95	25.09	24.72	24.83
4425	NYSE	HOMB	Tue, Jan 23, 2024	25.28	25.34	24.76	24.77
4424	NYSE	HOMB	Mon, Jan 22, 2024	24.75	25.12	24.64	25.09
4423	NYSE	HOMB	Fri, Jan 19, 2024	23.84	24.61	23.63	24.61
4422	NYSE	HOMB	Thu, Jan 18, 2024	23.00	23.76	23.00	23.69
4421	NYSE	HOMB	Wed, Jan 17, 2024	22.75	23.14	22.71	23.09
4420	NYSE	HOMB	Tue, Jan 16, 2024	23.46	23.52	23.09	23.10
4419	NYSE	HOMB	Fri, Jan 12, 2024	24.25	24.34	23.52	23.63
4418	NYSE	HOMB	Thu, Jan 11, 2024	24.00	24.08	23.58	23.98
4417	NYSE	HOMB	Wed, Jan 10, 2024	24.15	24.27	24.00	24.22
4416	NYSE	HOMB	Tue, Jan 9, 2024	24.51	24.51	24.14	24.24
4415	NYSE	HOMB	Mon, Jan 8, 2024	24.28	24.57	24.16	24.56
4414	NYSE	HOMB	Fri, Jan 5, 2024	24.24	24.69	24.22	24.33
4413	NYSE	HOMB	Thu, Jan 4, 2024	24.58	24.70	24.37	24.41
4412	NYSE	HOMB	Wed, Jan 3, 2024	25.11	25.16	24.47	24.47
4411	NYSE	HOMB	Tue, Jan 2, 2024	25.07	25.56	25.00	25.33
4410	NYSE	HOMB	Fri, Dec 29, 2023	25.56	25.63	25.32	25.33
4409	NYSE	HOMB	Thu, Dec 28, 2023	25.58	25.78	25.56	25.67
4408	NYSE	HOMB	Wed, Dec 27, 2023	25.74	25.79	25.54	25.69
4407	NYSE	HOMB	Tue, Dec 26, 2023	25.39	25.75	25.30	25.64
4406	NYSE	HOMB	Fri, Dec 22, 2023	25.36	25.63	25.25	25.37
4405	NYSE	HOMB	Thu, Dec 21, 2023	25.25	25.34	24.95	25.26
4404	NYSE	HOMB	Wed, Dec 20, 2023	25.50	25.80	25.02	25.03
4403	NYSE	HOMB	Tue, Dec 19, 2023	25.19	25.54	25.11	25.44
4402	NYSE	HOMB	Mon, Dec 18, 2023	25.20	25.23	24.85	25.01
4401	NYSE	HOMB	Fri, Dec 15, 2023	25.23	25.44	24.88	24.99
4400	NYSE	HOMB	Thu, Dec 14, 2023	24.90	25.57	24.82	25.36
4399	NYSE	HOMB	Wed, Dec 13, 2023	23.69	24.76	23.64	24.72
4398	NYSE	HOMB	Tue, Dec 12, 2023	23.74	23.86	23.61	23.78
4397	NYSE	HOMB	Mon, Dec 11, 2023	23.57	23.84	23.37	23.80
4396	NYSE	HOMB	Fri, Dec 8, 2023	23.70	23.93	23.53	23.61
4395	NYSE	HOMB	Thu, Dec 7, 2023	23.29	23.68	23.10	23.67
4394	NYSE	HOMB	Wed, Dec 6, 2023	23.52	23.94	23.20	23.22
4393	NYSE	HOMB	Tue, Dec 5, 2023	23.48	23.50	23.23	23.28
4392	NYSE	HOMB	Mon, Dec 4, 2023	22.94	23.64	22.94	23.64
4391	NYSE	HOMB	Fri, Dec 1, 2023	21.93	23.14	21.93	23.05
4390	NYSE	HOMB	Thu, Nov 30, 2023	22.35	22.49	22.15	22.18
4389	NYSE	HOMB	Wed, Nov 29, 2023	22.16	22.52	22.13	22.29
4388	NYSE	HOMB	Tue, Nov 28, 2023	22.00	22.00	21.70	21.95
4387	NYSE	HOMB	Mon, Nov 27, 2023	21.86	22.01	21.75	21.96
4386	NYSE	HOMB	Fri, Nov 24, 2023	22.02	22.10	21.92	22.03
4385	NYSE	HOMB	Wed, Nov 22, 2023	22.07	22.14	21.84	21.99
4384	NYSE	HOMB	Tue, Nov 21, 2023	22.25	22.27	21.76	21.77
4383	NYSE	HOMB	Mon, Nov 20, 2023	22.18	22.36	22.08	22.33
4382	NYSE	HOMB	Fri, Nov 17, 2023	22.37	22.61	22.27	22.32
4381	NYSE	HOMB	Thu, Nov 16, 2023	22.31	22.43	21.87	22.15
4380	NYSE	HOMB	Wed, Nov 15, 2023	21.99	22.47	21.92	22.36
4379	NYSE	HOMB	Tue, Nov 14, 2023	21.33	22.20	21.28	22.04
4378	NYSE	HOMB	Mon, Nov 13, 2023	20.63	20.83	20.45	20.56
4377	NYSE	HOMB	Fri, Nov 10, 2023	20.84	20.91	20.63	20.77
4376	NYSE	HOMB	Thu, Nov 9, 2023	21.10	21.15	20.68	20.77
4375	NYSE	HOMB	Wed, Nov 8, 2023	21.26	21.30	20.91	21.06
4374	NYSE	HOMB	Tue, Nov 7, 2023	21.37	21.42	21.06	21.23
4373	NYSE	HOMB	Mon, Nov 6, 2023	21.62	21.62	21.27	21.34
4372	NYSE	HOMB	Fri, Nov 3, 2023	21.58	21.84	21.46	21.70
4371	NYSE	HOMB	Thu, Nov 2, 2023	20.51	21.05	20.45	21.03
4370	NYSE	HOMB	Wed, Nov 1, 2023	20.38	20.43	19.92	20.24
4369	NYSE	HOMB	Tue, Oct 31, 2023	20.42	20.56	20.24	20.45
4368	NYSE	HOMB	Mon, Oct 30, 2023	20.40	20.53	20.17	20.34
4367	NYSE	HOMB	Fri, Oct 27, 2023	20.27	20.39	19.87	20.15
4366	NYSE	HOMB	Thu, Oct 26, 2023	20.26	20.49	20.15	20.38
4365	NYSE	HOMB	Wed, Oct 25, 2023	20.03	20.26	19.62	19.96
4364	NYSE	HOMB	Tue, Oct 24, 2023	20.64	20.68	19.96	20.20
4363	NYSE	HOMB	Mon, Oct 23, 2023	20.38	20.89	20.38	20.44
4362	NYSE	HOMB	Fri, Oct 20, 2023	20.59	20.78	20.10	20.58
4361	NYSE	HOMB	Thu, Oct 19, 2023	21.40	21.40	20.31	20.53
4360	NYSE	HOMB	Wed, Oct 18, 2023	21.45	21.56	21.13	21.18
4359	NYSE	HOMB	Tue, Oct 17, 2023	21.16	21.97	21.16	21.72
4358	NYSE	HOMB	Mon, Oct 16, 2023	21.23	21.42	21.20	21.34
4357	NYSE	HOMB	Fri, Oct 13, 2023	21.38	21.40	20.89	20.97
4356	NYSE	HOMB	Thu, Oct 12, 2023	21.59	21.59	21.13	21.28
4355	NYSE	HOMB	Wed, Oct 11, 2023	21.56	21.79	21.39	21.59
4354	NYSE	HOMB	Tue, Oct 10, 2023	21.28	21.64	21.28	21.51
4353	NYSE	HOMB	Mon, Oct 9, 2023	21.27	21.54	21.23	21.27
4352	NYSE	HOMB	Fri, Oct 6, 2023	21.11	21.65	21.08	21.45
4351	NYSE	HOMB	Thu, Oct 5, 2023	20.92	21.39	20.90	21.32
4350	NYSE	HOMB	Wed, Oct 4, 2023	20.52	20.99	20.43	20.91
4349	NYSE	HOMB	Tue, Oct 3, 2023	20.42	20.65	20.14	20.62
4348	NYSE	HOMB	Mon, Oct 2, 2023	20.94	21.03	20.43	20.55
4347	NYSE	HOMB	Fri, Sep 29, 2023	20.86	21.17	20.85	20.94
4346	NYSE	HOMB	Thu, Sep 28, 2023	20.46	20.94	20.46	20.77
4345	NYSE	HOMB	Wed, Sep 27, 2023	20.97	21.09	20.58	20.62
4344	NYSE	HOMB	Tue, Sep 26, 2023	20.98	21.29	20.83	20.91
4343	NYSE	HOMB	Mon, Sep 25, 2023	20.86	21.23	20.81	21.19
4342	NYSE	HOMB	Fri, Sep 22, 2023	21.04	21.23	20.95	20.95
4341	NYSE	HOMB	Thu, Sep 21, 2023	21.37	21.60	21.12	21.20
4340	NYSE	HOMB	Wed, Sep 20, 2023	21.73	21.85	21.41	21.42
4339	NYSE	HOMB	Tue, Sep 19, 2023	21.77	21.85	21.51	21.60
4338	NYSE	HOMB	Mon, Sep 18, 2023	22.12	22.12	21.68	21.68
4337	NYSE	HOMB	Fri, Sep 15, 2023	22.00	22.19	21.87	22.05
4336	NYSE	HOMB	Thu, Sep 14, 2023	21.99	22.23	21.96	22.18
4335	NYSE	HOMB	Wed, Sep 13, 2023	22.14	22.22	21.72	21.76
4334	NYSE	HOMB	Tue, Sep 12, 2023	21.92	22.17	21.83	22.06
4333	NYSE	HOMB	Mon, Sep 11, 2023	22.17	22.33	21.79	21.89
4332	NYSE	HOMB	Fri, Sep 8, 2023	22.00	22.10	21.75	22.01
4331	NYSE	HOMB	Thu, Sep 7, 2023	22.01	22.13	21.78	21.96
4330	NYSE	HOMB	Wed, Sep 6, 2023	22.37	22.73	21.87	22.05
4329	NYSE	HOMB	Tue, Sep 5, 2023	22.59	22.76	22.31	22.32
4328	NYSE	HOMB	Fri, Sep 1, 2023	22.39	22.85	22.33	22.81
4327	NYSE	HOMB	Thu, Aug 31, 2023	22.13	22.42	22.10	22.18
4326	NYSE	HOMB	Wed, Aug 30, 2023	22.17	22.27	22.02	22.17
4325	NYSE	HOMB	Tue, Aug 29, 2023	22.05	22.35	21.84	22.27
4324	NYSE	HOMB	Mon, Aug 28, 2023	21.97	22.26	21.97	22.10
4323	NYSE	HOMB	Fri, Aug 25, 2023	22.08	22.16	21.57	21.85
4322	NYSE	HOMB	Thu, Aug 24, 2023	21.92	22.26	21.86	21.90
4321	NYSE	HOMB	Wed, Aug 23, 2023	21.75	21.99	21.51	21.93
4320	NYSE	HOMB	Tue, Aug 22, 2023	22.31	22.45	21.69	21.74
4319	NYSE	HOMB	Mon, Aug 21, 2023	22.59	22.70	22.15	22.30
4318	NYSE	HOMB	Fri, Aug 18, 2023	22.27	22.74	22.22	22.57
4317	NYSE	HOMB	Thu, Aug 17, 2023	22.59	22.68	22.32	22.48
4316	NYSE	HOMB	Wed, Aug 16, 2023	22.52	22.72	22.42	22.44
4315	NYSE	HOMB	Tue, Aug 15, 2023	23.05	23.07	22.46	22.56
4314	NYSE	HOMB	Mon, Aug 14, 2023	23.47	23.54	23.17	23.26
4313	NYSE	HOMB	Fri, Aug 11, 2023	23.50	23.72	23.40	23.68
4312	NYSE	HOMB	Thu, Aug 10, 2023	24.01	24.19	23.56	23.61
4311	NYSE	HOMB	Wed, Aug 9, 2023	24.24	24.24	23.80	23.94
4310	NYSE	HOMB	Tue, Aug 8, 2023	23.91	24.42	23.50	24.42
4309	NYSE	HOMB	Mon, Aug 7, 2023	24.43	24.52	24.17	24.33
4308	NYSE	HOMB	Fri, Aug 4, 2023	24.47	24.71	24.22	24.40
4307	NYSE	HOMB	Thu, Aug 3, 2023	24.20	24.59	24.10	24.55
4306	NYSE	HOMB	Wed, Aug 2, 2023	24.02	24.34	23.97	24.29
4305	NYSE	HOMB	Tue, Aug 1, 2023	24.01	24.31	23.80	24.29
4304	NYSE	HOMB	Mon, Jul 31, 2023	24.33	24.42	24.12	24.31
4303	NYSE	HOMB	Fri, Jul 28, 2023	24.21	24.38	24.03	24.14
4302	NYSE	HOMB	Thu, Jul 27, 2023	24.43	24.61	23.88	24.05
4301	NYSE	HOMB	Wed, Jul 26, 2023	23.18	24.16	23.14	24.09
4300	NYSE	HOMB	Tue, Jul 25, 2023	23.53	23.56	23.01	23.04
4299	NYSE	HOMB	Mon, Jul 24, 2023	23.38	23.82	23.32	23.38
4298	NYSE	HOMB	Fri, Jul 21, 2023	24.40	24.40	23.40	23.52
4297	NYSE	HOMB	Thu, Jul 20, 2023	24.98	25.25	23.94	24.14
4296	NYSE	HOMB	Wed, Jul 19, 2023	24.66	24.99	24.51	24.98
4295	NYSE	HOMB	Tue, Jul 18, 2023	23.76	24.65	23.76	24.63
4294	NYSE	HOMB	Mon, Jul 17, 2023	23.37	23.88	23.24	23.76
4293	NYSE	HOMB	Fri, Jul 14, 2023	23.81	23.81	23.16	23.29
4292	NYSE	HOMB	Thu, Jul 13, 2023	23.54	23.97	23.48	23.72
4291	NYSE	HOMB	Wed, Jul 12, 2023	23.64	23.77	23.37	23.47
4290	NYSE	HOMB	Tue, Jul 11, 2023	23.05	23.28	22.93	23.23
4289	NYSE	HOMB	Mon, Jul 10, 2023	22.69	23.23	22.69	23.03
4288	NYSE	HOMB	Fri, Jul 7, 2023	22.59	23.06	22.57	22.82
4287	NYSE	HOMB	Thu, Jul 6, 2023	22.69	22.69	22.22	22.57
4286	NYSE	HOMB	Wed, Jul 5, 2023	22.86	23.16	22.75	22.99
4285	NYSE	HOMB	Mon, Jul 3, 2023	22.74	23.19	22.74	23.12
4284	NYSE	HOMB	Fri, Jun 30, 2023	23.32	23.36	22.79	22.80
4283	NYSE	HOMB	Thu, Jun 29, 2023	22.99	23.16	22.93	23.04
4282	NYSE	HOMB	Wed, Jun 28, 2023	22.59	22.85	22.49	22.68
4281	NYSE	HOMB	Tue, Jun 27, 2023	22.50	22.86	22.31	22.71
4280	NYSE	HOMB	Mon, Jun 26, 2023	22.17	22.67	22.17	22.44
4279	NYSE	HOMB	Fri, Jun 23, 2023	22.00	22.29	21.79	22.10
4278	NYSE	HOMB	Thu, Jun 22, 2023	22.67	22.67	22.12	22.28
4277	NYSE	HOMB	Wed, Jun 21, 2023	22.96	23.04	22.67	22.76
4276	NYSE	HOMB	Tue, Jun 20, 2023	23.37	23.37	22.98	23.14
4275	NYSE	HOMB	Fri, Jun 16, 2023	23.78	23.80	23.13	23.40
4274	NYSE	HOMB	Thu, Jun 15, 2023	23.35	23.85	23.35	23.67
4273	NYSE	HOMB	Wed, Jun 14, 2023	23.86	24.02	23.34	23.54
4272	NYSE	HOMB	Tue, Jun 13, 2023	23.38	23.99	23.24	23.86
4271	NYSE	HOMB	Mon, Jun 12, 2023	23.47	23.79	23.15	23.31
4270	NYSE	HOMB	Fri, Jun 9, 2023	23.62	23.75	23.25	23.38
4269	NYSE	HOMB	Thu, Jun 8, 2023	23.75	23.93	23.38	23.77
4268	NYSE	HOMB	Wed, Jun 7, 2023	23.44	24.13	23.44	23.95
4267	NYSE	HOMB	Tue, Jun 6, 2023	22.61	23.63	22.55	23.39
4266	NYSE	HOMB	Mon, Jun 5, 2023	23.10	22.80	22.41	23.25
4265	NYSE	HOMB	Fri, Jun 2, 2023	22.09	23.30	22.08	23.25
4264	NYSE	HOMB	Thu, Jun 1, 2023	21.67	22.01	21.42	21.99
4263	NYSE	HOMB	Wed, May 31, 2023	21.99	21.99	21.13	21.47
4262	NYSE	HOMB	Tue, May 30, 2023	22.16	22.28	21.70	22.09
4261	NYSE	HOMB	Fri, May 26, 2023	21.80	22.08	21.45	22.05
4260	NYSE	HOMB	Thu, May 25, 2023	21.25	21.96	21.18	21.86
4259	NYSE	HOMB	Wed, May 24, 2023	21.76	21.81	21.34	21.49
4258	NYSE	HOMB	Tue, May 23, 2023	21.59	22.35	21.59	21.88
4257	NYSE	HOMB	Mon, May 22, 2023	21.54	21.84	21.13	21.69
4256	NYSE	HOMB	Fri, May 19, 2023	22.00	22.00	20.92	21.35
4255	NYSE	HOMB	Thu, May 18, 2023	21.52	21.89	21.39	21.82
4254	NYSE	HOMB	Wed, May 17, 2023	20.72	21.76	20.72	21.59
4253	NYSE	HOMB	Tue, May 16, 2023	20.40	20.68	20.26	20.35
4252	NYSE	HOMB	Mon, May 15, 2023	19.92	20.75	19.90	20.49
4251	NYSE	HOMB	Fri, May 12, 2023	20.26	20.27	19.84	19.92
4250	NYSE	HOMB	Thu, May 11, 2023	19.90	20.16	19.77	20.09
4249	NYSE	HOMB	Wed, May 10, 2023	20.72	20.72	20.02	20.24
4248	NYSE	HOMB	Tue, May 9, 2023	20.68	20.68	20.07	20.32
4247	NYSE	HOMB	Mon, May 8, 2023	21.14	21.16	20.38	20.54
4246	NYSE	HOMB	Fri, May 5, 2023	21.45	21.45	20.69	20.96
4245	NYSE	HOMB	Thu, May 4, 2023	20.03	20.86	19.85	20.75
4244	NYSE	HOMB	Wed, May 3, 2023	20.37	21.24	20.37	20.53
4243	NYSE	HOMB	Tue, May 2, 2023	21.15	21.39	19.82	20.23
4242	NYSE	HOMB	Mon, May 1, 2023	21.75	21.88	21.16	21.27
4241	NYSE	HOMB	Fri, Apr 28, 2023	21.46	22.02	21.46	21.77
4240	NYSE	HOMB	Thu, Apr 27, 2023	21.28	21.73	21.24	21.67
4239	NYSE	HOMB	Wed, Apr 26, 2023	20.75	21.34	20.75	21.11
4238	NYSE	HOMB	Tue, Apr 25, 2023	21.10	21.30	20.79	21.03
4237	NYSE	HOMB	Mon, Apr 24, 2023	21.66	22.01	21.48	21.48
4236	NYSE	HOMB	Fri, Apr 21, 2023	21.93	21.98	21.54	21.74
4235	NYSE	HOMB	Thu, Apr 20, 2023	21.82	22.00	21.58	21.84
4234	NYSE	HOMB	Wed, Apr 19, 2023	21.01	21.81	20.87	21.73
4233	NYSE	HOMB	Tue, Apr 18, 2023	21.33	21.35	20.71	20.86
4232	NYSE	HOMB	Mon, Apr 17, 2023	20.72	21.35	20.55	21.35
4231	NYSE	HOMB	Fri, Apr 14, 2023	21.60	21.68	20.62	20.74
4230	NYSE	HOMB	Thu, Apr 13, 2023	21.00	21.29	20.82	21.21
4229	NYSE	HOMB	Wed, Apr 12, 2023	21.43	21.43	20.95	20.95
4228	NYSE	HOMB	Tue, Apr 11, 2023	21.51	21.51	21.20	21.31
4227	NYSE	HOMB	Mon, Apr 10, 2023	20.90	21.40	20.88	21.35
4226	NYSE	HOMB	Thu, Apr 6, 2023	20.79	21.15	20.74	21.14
4225	NYSE	HOMB	Wed, Apr 5, 2023	20.73	21.07	20.72	20.76
4224	NYSE	HOMB	Tue, Apr 4, 2023	21.62	21.62	20.74	21.10
4223	NYSE	HOMB	Mon, Apr 3, 2023	21.73	21.81	21.25	21.49
4222	NYSE	HOMB	Fri, Mar 31, 2023	21.79	21.94	21.56	21.71
4221	NYSE	HOMB	Thu, Mar 30, 2023	22.44	22.44	21.47	21.60
4220	NYSE	HOMB	Wed, Mar 29, 2023	22.26	22.32	21.83	22.17
4219	NYSE	HOMB	Tue, Mar 28, 2023	22.16	22.39	21.91	22.04
4218	NYSE	HOMB	Mon, Mar 27, 2023	22.18	22.57	22.11	22.34
4217	NYSE	HOMB	Fri, Mar 24, 2023	20.90	21.98	20.76	21.97
4216	NYSE	HOMB	Thu, Mar 23, 2023	21.49	21.54	20.96	21.31
4215	NYSE	HOMB	Wed, Mar 22, 2023	22.22	22.49	21.30	21.33
4214	NYSE	HOMB	Tue, Mar 21, 2023	22.24	22.52	21.99	22.34
4213	NYSE	HOMB	Mon, Mar 20, 2023	21.60	22.21	21.33	21.52
4212	NYSE	HOMB	Fri, Mar 17, 2023	22.24	22.24	21.07	21.16
4211	NYSE	HOMB	Thu, Mar 16, 2023	21.36	23.02	21.23	22.56
4210	NYSE	HOMB	Wed, Mar 15, 2023	21.10	21.98	20.92	21.67
4209	NYSE	HOMB	Tue, Mar 14, 2023	22.90	23.26	21.58	21.88
4208	NYSE	HOMB	Mon, Mar 13, 2023	20.75	22.79	19.89	21.64
4207	NYSE	HOMB	Fri, Mar 10, 2023	21.49	22.50	20.93	21.93
4206	NYSE	HOMB	Thu, Mar 9, 2023	22.97	22.97	21.81	21.92
4205	NYSE	HOMB	Wed, Mar 8, 2023	23.30	23.41	22.91	23.12
4204	NYSE	HOMB	Tue, Mar 7, 2023	23.84	23.84	23.22	23.34
4203	NYSE	HOMB	Mon, Mar 6, 2023	24.15	24.33	23.85	23.97
4202	NYSE	HOMB	Fri, Mar 3, 2023	24.12	24.24	23.83	24.22
4201	NYSE	HOMB	Thu, Mar 2, 2023	24.05	24.05	23.62	23.98
4200	NYSE	HOMB	Wed, Mar 1, 2023	24.10	24.32	23.87	24.29
4199	NYSE	HOMB	Tue, Feb 28, 2023	24.14	24.42	24.10	24.10
4198	NYSE	HOMB	Mon, Feb 27, 2023	24.24	24.33	23.99	24.13
4197	NYSE	HOMB	Fri, Feb 24, 2023	23.67	24.05	23.56	24.04
4196	NYSE	HOMB	Thu, Feb 23, 2023	24.02	24.20	23.69	23.96
4195	NYSE	HOMB	Wed, Feb 22, 2023	24.10	24.13	23.78	23.91
4194	NYSE	HOMB	Tue, Feb 21, 2023	24.30	24.37	23.93	24.07
4193	NYSE	HOMB	Fri, Feb 17, 2023	24.30	24.60	24.12	24.57
4192	NYSE	HOMB	Thu, Feb 16, 2023	24.11	24.36	24.09	24.21
4191	NYSE	HOMB	Wed, Feb 15, 2023	23.90	24.59	23.90	24.50
4190	NYSE	HOMB	Tue, Feb 14, 2023	24.22	24.46	23.90	24.12
4189	NYSE	HOMB	Mon, Feb 13, 2023	24.08	24.57	23.99	24.34
4188	NYSE	HOMB	Fri, Feb 10, 2023	24.10	24.17	23.89	24.14
4187	NYSE	HOMB	Thu, Feb 9, 2023	24.72	24.81	24.13	24.14
4186	NYSE	HOMB	Wed, Feb 8, 2023	24.73	24.98	24.52	24.61
4185	NYSE	HOMB	Tue, Feb 7, 2023	24.44	25.02	24.44	24.94
4184	NYSE	HOMB	Mon, Feb 6, 2023	24.90	24.94	24.38	24.67
4183	NYSE	HOMB	Fri, Feb 3, 2023	24.78	25.08	24.71	24.97
4182	NYSE	HOMB	Thu, Feb 2, 2023	24.16	24.93	24.12	24.92
4181	NYSE	HOMB	Wed, Feb 1, 2023	23.71	24.49	23.66	24.15
4180	NYSE	HOMB	Tue, Jan 31, 2023	23.14	23.91	23.14	23.87
4179	NYSE	HOMB	Mon, Jan 30, 2023	22.72	23.30	22.72	23.08
4178	NYSE	HOMB	Fri, Jan 27, 2023	22.68	22.97	22.68	22.82
4177	NYSE	HOMB	Thu, Jan 26, 2023	22.68	22.77	22.36	22.72
4176	NYSE	HOMB	Wed, Jan 25, 2023	22.36	22.52	22.10	22.46
4175	NYSE	HOMB	Tue, Jan 24, 2023	22.22	22.49	22.04	22.45
4174	NYSE	HOMB	Mon, Jan 23, 2023	22.45	22.63	22.26	22.36
4173	NYSE	HOMB	Fri, Jan 20, 2023	22.30	22.54	21.94	22.43
4172	NYSE	HOMB	Thu, Jan 19, 2023	22.82	23.42	21.91	22.26
4171	NYSE	HOMB	Wed, Jan 18, 2023	23.07	23.07	22.48	22.53
4170	NYSE	HOMB	Tue, Jan 17, 2023	23.46	23.50	23.05	23.12
4169	NYSE	HOMB	Fri, Jan 13, 2023	23.11	23.52	22.86	23.42
4168	NYSE	HOMB	Thu, Jan 12, 2023	23.18	23.47	23.09	23.35
4167	NYSE	HOMB	Wed, Jan 11, 2023	22.88	23.07	22.77	23.06
4166	NYSE	HOMB	Tue, Jan 10, 2023	22.44	22.83	22.30	22.75
4165	NYSE	HOMB	Mon, Jan 9, 2023	22.71	22.84	22.34	22.48
4164	NYSE	HOMB	Fri, Jan 6, 2023	22.22	22.77	22.09	22.72
4163	NYSE	HOMB	Thu, Jan 5, 2023	22.33	22.33	21.90	22.03
4162	NYSE	HOMB	Wed, Jan 4, 2023	22.67	22.85	22.28	22.36
4161	NYSE	HOMB	Tue, Jan 3, 2023	22.94	23.05	22.28	22.46
4160	NYSE	HOMB	Fri, Dec 30, 2022	22.89	23.02	22.65	22.79
4159	NYSE	HOMB	Thu, Dec 29, 2022	22.58	23.10	22.56	23.05
4158	NYSE	HOMB	Wed, Dec 28, 2022	22.77	22.82	22.53	22.54
4157	NYSE	HOMB	Tue, Dec 27, 2022	22.90	22.90	22.56	22.71
4156	NYSE	HOMB	Fri, Dec 23, 2022	22.59	22.94	22.54	22.83
4155	NYSE	HOMB	Thu, Dec 22, 2022	22.81	22.81	22.25	22.63
4154	NYSE	HOMB	Wed, Dec 21, 2022	22.86	23.12	22.82	22.91
4153	NYSE	HOMB	Tue, Dec 20, 2022	22.51	22.81	22.42	22.58
4152	NYSE	HOMB	Mon, Dec 19, 2022	22.43	22.64	22.14	22.35
4151	NYSE	HOMB	Fri, Dec 16, 2022	21.66	22.38	21.35	22.35
4150	NYSE	HOMB	Thu, Dec 15, 2022	22.68	22.70	22.07	22.11
4149	NYSE	HOMB	Wed, Dec 14, 2022	23.41	23.47	22.83	22.89
4148	NYSE	HOMB	Tue, Dec 13, 2022	23.95	24.19	23.26	23.35
4147	NYSE	HOMB	Mon, Dec 12, 2022	23.93	24.11	23.67	23.99
4146	NYSE	HOMB	Fri, Dec 9, 2022	23.78	24.01	23.69	23.83
4145	NYSE	HOMB	Thu, Dec 8, 2022	24.05	24.10	23.80	23.91
4144	NYSE	HOMB	Wed, Dec 7, 2022	23.83	24.19	23.60	23.91
4143	NYSE	HOMB	Tue, Dec 6, 2022	24.16	24.29	23.72	23.94
4142	NYSE	HOMB	Mon, Dec 5, 2022	25.11	25.24	23.81	24.17
4141	NYSE	HOMB	Fri, Dec 2, 2022	25.21	25.52	25.15	25.37
4140	NYSE	HOMB	Thu, Dec 1, 2022	25.48	25.59	25.29	25.39
4139	NYSE	HOMB	Wed, Nov 30, 2022	24.89	25.46	24.51	25.45
4138	NYSE	HOMB	Tue, Nov 29, 2022	24.93	25.10	24.81	24.95
4137	NYSE	HOMB	Mon, Nov 28, 2022	25.36	25.41	24.77	24.93
4136	NYSE	HOMB	Fri, Nov 25, 2022	25.40	25.55	25.22	25.50
4135	NYSE	HOMB	Wed, Nov 23, 2022	25.14	25.34	25.12	25.18
4134	NYSE	HOMB	Tue, Nov 22, 2022	25.26	25.42	25.01	25.17
4133	NYSE	HOMB	Mon, Nov 21, 2022	24.79	25.07	24.79	25.04
4132	NYSE	HOMB	Fri, Nov 18, 2022	25.23	25.35	24.81	24.89
4131	NYSE	HOMB	Thu, Nov 17, 2022	24.99	25.05	24.65	24.85
4130	NYSE	HOMB	Wed, Nov 16, 2022	25.84	25.84	25.13	25.19
4129	NYSE	HOMB	Tue, Nov 15, 2022	25.83	26.07	25.55	25.72
4128	NYSE	HOMB	Mon, Nov 14, 2022	25.83	26.20	25.75	25.60
4127	NYSE	HOMB	Fri, Nov 11, 2022	25.85	26.08	25.65	25.78
4126	NYSE	HOMB	Thu, Nov 10, 2022	25.50	25.95	25.19	25.81
4125	NYSE	HOMB	Wed, Nov 9, 2022	24.73	25.03	24.66	25.00
4124	NYSE	HOMB	Tue, Nov 8, 2022	25.07	25.37	24.67	24.88
4123	NYSE	HOMB	Mon, Nov 7, 2022	25.24	25.41	24.94	25.12
4122	NYSE	HOMB	Fri, Nov 4, 2022	24.86	25.20	24.72	25.14
4121	NYSE	HOMB	Thu, Nov 3, 2022	24.43	24.72	24.14	24.60
4120	NYSE	HOMB	Wed, Nov 2, 2022	25.22	25.58	24.60	24.64
4119	NYSE	HOMB	Tue, Nov 1, 2022	25.48	25.60	25.30	25.45
4118	NYSE	HOMB	Mon, Oct 31, 2022	25.21	25.60	25.20	25.49
4117	NYSE	HOMB	Fri, Oct 28, 2022	24.91	25.40	24.57	25.38
4116	NYSE	HOMB	Thu, Oct 27, 2022	24.67	25.01	24.48	24.55
4115	NYSE	HOMB	Wed, Oct 26, 2022	24.63	24.85	24.40	24.46
4114	NYSE	HOMB	Tue, Oct 25, 2022	24.11	24.56	24.04	24.42
4113	NYSE	HOMB	Mon, Oct 24, 2022	24.07	24.45	24.02	24.26
4112	NYSE	HOMB	Fri, Oct 21, 2022	23.68	24.05	23.47	23.86
4111	NYSE	HOMB	Thu, Oct 20, 2022	25.44	25.44	23.53	23.70
4110	NYSE	HOMB	Wed, Oct 19, 2022	25.00	25.24	24.63	25.03
4109	NYSE	HOMB	Tue, Oct 18, 2022	25.00	25.54	24.85	25.20
4108	NYSE	HOMB	Mon, Oct 17, 2022	24.58	25.00	24.49	24.97
4107	NYSE	HOMB	Fri, Oct 14, 2022	24.63	24.95	24.22	24.24
4106	NYSE	HOMB	Thu, Oct 13, 2022	23.49	24.64	23.21	24.62
4105	NYSE	HOMB	Wed, Oct 12, 2022	23.53	23.95	23.27	23.74
4104	NYSE	HOMB	Tue, Oct 11, 2022	23.36	23.72	23.21	23.48
4103	NYSE	HOMB	Mon, Oct 10, 2022	23.59	23.76	23.34	23.50
4102	NYSE	HOMB	Fri, Oct 7, 2022	23.77	23.84	23.35	23.45
4101	NYSE	HOMB	Thu, Oct 6, 2022	23.80	24.04	23.75	23.93
4100	NYSE	HOMB	Wed, Oct 5, 2022	23.54	23.97	23.54	23.96
4099	NYSE	HOMB	Tue, Oct 4, 2022	23.20	23.95	23.20	23.93
4098	NYSE	HOMB	Mon, Oct 3, 2022	22.82	23.12	22.45	23.01
4097	NYSE	HOMB	Fri, Sep 30, 2022	22.83	23.17	22.46	22.51
4096	NYSE	HOMB	Thu, Sep 29, 2022	22.99	23.10	22.56	22.74
4095	NYSE	HOMB	Wed, Sep 28, 2022	22.78	23.46	22.61	23.24
4094	NYSE	HOMB	Tue, Sep 27, 2022	23.03	23.17	22.33	22.58
4093	NYSE	HOMB	Mon, Sep 26, 2022	22.96	23.33	22.77	22.84
4092	NYSE	HOMB	Fri, Sep 23, 2022	23.01	23.08	22.69	23.04
4091	NYSE	HOMB	Thu, Sep 22, 2022	23.78	23.79	23.20	23.31
4090	NYSE	HOMB	Wed, Sep 21, 2022	23.99	24.34	23.69	23.69
4089	NYSE	HOMB	Tue, Sep 20, 2022	23.91	24.12	23.74	23.94
4088	NYSE	HOMB	Mon, Sep 19, 2022	23.26	24.20	23.26	24.13
4087	NYSE	HOMB	Fri, Sep 16, 2022	23.56	23.73	23.22	23.65
4086	NYSE	HOMB	Thu, Sep 15, 2022	23.23	23.92	23.19	23.68
4085	NYSE	HOMB	Wed, Sep 14, 2022	23.41	23.44	23.04	23.34
4084	NYSE	HOMB	Tue, Sep 13, 2022	23.36	23.61	23.23	23.30
4083	NYSE	HOMB	Mon, Sep 12, 2022	23.61	24.04	23.60	23.87
4082	NYSE	HOMB	Fri, Sep 9, 2022	23.58	23.76	23.52	23.56
4081	NYSE	HOMB	Thu, Sep 8, 2022	22.58	23.50	22.45	23.48
4080	NYSE	HOMB	Wed, Sep 7, 2022	22.25	22.84	22.14	22.79
4079	NYSE	HOMB	Tue, Sep 6, 2022	23.12	23.12	22.20	22.30
4078	NYSE	HOMB	Fri, Sep 2, 2022	23.72	23.73	22.83	22.97
4077	NYSE	HOMB	Thu, Sep 1, 2022	23.37	23.41	23.13	23.34
4076	NYSE	HOMB	Wed, Aug 31, 2022	23.75	23.80	23.52	23.53
4075	NYSE	HOMB	Tue, Aug 30, 2022	23.95	23.95	23.54	23.72
4074	NYSE	HOMB	Mon, Aug 29, 2022	23.79	23.89	23.61	23.62
4073	NYSE	HOMB	Fri, Aug 26, 2022	24.76	24.79	23.99	24.03
4072	NYSE	HOMB	Thu, Aug 25, 2022	24.43	24.80	24.38	24.71
4071	NYSE	HOMB	Wed, Aug 24, 2022	24.37	24.56	24.23	24.42
4070	NYSE	HOMB	Tue, Aug 23, 2022	24.67	24.92	24.43	24.43
4069	NYSE	HOMB	Mon, Aug 22, 2022	24.62	24.70	24.43	24.59
4068	NYSE	HOMB	Fri, Aug 19, 2022	25.14	25.14	24.82	24.95
4067	NYSE	HOMB	Thu, Aug 18, 2022	25.34	25.35	25.09	25.34
4066	NYSE	HOMB	Wed, Aug 17, 2022	25.20	25.33	25.01	25.23
4065	NYSE	HOMB	Tue, Aug 16, 2022	25.07	25.58	25.02	25.52
4064	NYSE	HOMB	Mon, Aug 15, 2022	24.76	25.36	24.70	25.18
4063	NYSE	HOMB	Fri, Aug 12, 2022	24.75	25.00	24.66	25.00
4062	NYSE	HOMB	Thu, Aug 11, 2022	24.40	24.73	24.34	24.63
4061	NYSE	HOMB	Wed, Aug 10, 2022	24.31	24.50	24.26	24.36
4060	NYSE	HOMB	Tue, Aug 9, 2022	24.18	24.20	23.92	24.07
4059	NYSE	HOMB	Mon, Aug 8, 2022	24.00	24.30	23.99	24.09
4058	NYSE	HOMB	Fri, Aug 5, 2022	23.45	23.92	23.45	23.88
4057	NYSE	HOMB	Thu, Aug 4, 2022	23.72	23.77	23.51	23.64
4056	NYSE	HOMB	Wed, Aug 3, 2022	23.55	23.85	23.36	23.72
4055	NYSE	HOMB	Tue, Aug 2, 2022	23.67	23.80	23.47	23.51
4054	NYSE	HOMB	Mon, Aug 1, 2022	23.40	23.89	23.23	23.73
4053	NYSE	HOMB	Fri, Jul 29, 2022	23.17	23.70	23.12	23.60
4052	NYSE	HOMB	Thu, Jul 28, 2022	23.16	23.20	22.82	23.18
4051	NYSE	HOMB	Wed, Jul 27, 2022	22.71	23.23	22.71	23.09
4050	NYSE	HOMB	Tue, Jul 26, 2022	22.26	22.72	22.26	22.70
4049	NYSE	HOMB	Mon, Jul 25, 2022	22.33	22.67	22.21	22.42
4048	NYSE	HOMB	Fri, Jul 22, 2022	22.08	22.53	22.03	22.19
4047	NYSE	HOMB	Thu, Jul 21, 2022	22.14	22.37	21.61	22.03
4046	NYSE	HOMB	Wed, Jul 20, 2022	21.90	22.42	21.90	22.40
4045	NYSE	HOMB	Tue, Jul 19, 2022	21.74	22.24	21.61	22.08
4044	NYSE	HOMB	Mon, Jul 18, 2022	21.51	21.74	21.38	21.45
4043	NYSE	HOMB	Fri, Jul 15, 2022	21.02	21.39	20.84	21.28
4042	NYSE	HOMB	Thu, Jul 14, 2022	20.44	20.72	20.42	20.66
4041	NYSE	HOMB	Wed, Jul 13, 2022	21.22	21.41	20.72	20.94
4040	NYSE	HOMB	Tue, Jul 12, 2022	21.07	21.78	21.07	21.53
4039	NYSE	HOMB	Mon, Jul 11, 2022	21.35	21.44	21.19	21.28
4038	NYSE	HOMB	Fri, Jul 8, 2022	21.56	21.62	21.26	21.50
4037	NYSE	HOMB	Thu, Jul 7, 2022	21.28	21.49	21.22	21.46
4036	NYSE	HOMB	Wed, Jul 6, 2022	21.10	21.27	20.80	21.04
4035	NYSE	HOMB	Tue, Jul 5, 2022	20.60	21.35	20.37	21.35
4034	NYSE	HOMB	Fri, Jul 1, 2022	20.78	21.12	20.54	21.10
4033	NYSE	HOMB	Thu, Jun 30, 2022	20.40	20.88	20.32	20.77
4032	NYSE	HOMB	Wed, Jun 29, 2022	21.13	21.13	20.70	20.84
4031	NYSE	HOMB	Tue, Jun 28, 2022	21.66	21.75	21.04	21.05
4030	NYSE	HOMB	Mon, Jun 27, 2022	21.57	21.71	21.15	21.48
4029	NYSE	HOMB	Fri, Jun 24, 2022	20.65	21.38	20.65	20.90
4028	NYSE	HOMB	Thu, Jun 23, 2022	20.72	20.87	20.24	20.65
4027	NYSE	HOMB	Wed, Jun 22, 2022	20.59	21.06	20.56	20.84
4026	NYSE	HOMB	Tue, Jun 21, 2022	20.62	21.18	20.57	20.84
4025	NYSE	HOMB	Fri, Jun 17, 2022	20.65	20.98	20.34	20.35
4024	NYSE	HOMB	Thu, Jun 16, 2022	20.39	20.65	20.11	20.51
4023	NYSE	HOMB	Wed, Jun 15, 2022	20.63	21.27	20.63	20.87
4022	NYSE	HOMB	Tue, Jun 14, 2022	20.55	20.85	20.24	20.48
4021	NYSE	HOMB	Mon, Jun 13, 2022	20.43	20.90	20.34	20.54
4020	NYSE	HOMB	Fri, Jun 10, 2022	20.91	21.26	20.66	20.89
4019	NYSE	HOMB	Thu, Jun 9, 2022	22.00	22.19	21.36	21.42
4018	NYSE	HOMB	Wed, Jun 8, 2022	22.33	22.53	22.05	22.20
4017	NYSE	HOMB	Tue, Jun 7, 2022	22.40	22.83	22.27	22.53
4016	NYSE	HOMB	Mon, Jun 6, 2022	23.21	23.49	22.48	22.60
4015	NYSE	HOMB	Fri, Jun 3, 2022	22.74	23.02	22.62	22.98
4014	NYSE	HOMB	Thu, Jun 2, 2022	22.50	22.87	22.19	22.82
4013	NYSE	HOMB	Wed, Jun 1, 2022	22.53	22.59	22.06	22.42
4012	NYSE	HOMB	Tue, May 31, 2022	22.26	22.70	22.16	22.59
4011	NYSE	HOMB	Fri, May 27, 2022	22.27	22.57	22.15	22.54
4010	NYSE	HOMB	Thu, May 26, 2022	21.91	22.34	21.91	22.18
4009	NYSE	HOMB	Wed, May 25, 2022	21.40	21.95	21.39	21.74
4008	NYSE	HOMB	Tue, May 24, 2022	21.49	21.72	20.96	21.56
4007	NYSE	HOMB	Mon, May 23, 2022	21.14	21.80	21.03	21.69
4006	NYSE	HOMB	Fri, May 20, 2022	20.72	20.89	20.05	20.62
4005	NYSE	HOMB	Thu, May 19, 2022	20.11	20.69	20.11	20.52
4004	NYSE	HOMB	Wed, May 18, 2022	20.77	20.85	20.28	20.35
4003	NYSE	HOMB	Tue, May 17, 2022	20.50	21.08	20.42	21.01
4002	NYSE	HOMB	Mon, May 16, 2022	20.35	20.57	20.05	20.13
4001	NYSE	HOMB	Fri, May 13, 2022	20.46	20.64	20.18	20.46
4000	NYSE	HOMB	Thu, May 12, 2022	20.18	20.28	19.83	20.25
3999	NYSE	HOMB	Wed, May 11, 2022	20.80	20.94	20.15	20.22
3998	NYSE	HOMB	Tue, May 10, 2022	21.05	21.29	20.19	20.67
3997	NYSE	HOMB	Mon, May 9, 2022	21.16	21.28	20.90	20.97
3996	NYSE	HOMB	Fri, May 6, 2022	21.77	21.80	21.12	21.42
3995	NYSE	HOMB	Thu, May 5, 2022	22.45	22.62	21.57	21.88
3994	NYSE	HOMB	Wed, May 4, 2022	21.94	22.79	21.85	22.73
3993	NYSE	HOMB	Tue, May 3, 2022	22.03	22.26	21.74	22.00
3992	NYSE	HOMB	Mon, May 2, 2022	21.73	22.02	21.37	21.88
3991	NYSE	HOMB	Fri, Apr 29, 2022	22.34	22.46	21.52	21.62
3990	NYSE	HOMB	Thu, Apr 28, 2022	22.13	22.60	21.90	22.47
3989	NYSE	HOMB	Wed, Apr 27, 2022	21.71	22.17	21.57	21.96
3988	NYSE	HOMB	Tue, Apr 26, 2022	22.12	22.34	21.79	21.80
3987	NYSE	HOMB	Mon, Apr 25, 2022	21.97	22.63	21.50	22.59
3986	NYSE	HOMB	Fri, Apr 22, 2022	22.77	22.81	22.23	22.26
3985	NYSE	HOMB	Thu, Apr 21, 2022	23.54	23.76	22.58	22.74
3984	NYSE	HOMB	Wed, Apr 20, 2022	23.29	23.52	23.18	23.32
3983	NYSE	HOMB	Tue, Apr 19, 2022	22.33	23.09	22.33	23.02
3982	NYSE	HOMB	Mon, Apr 18, 2022	22.03	22.33	22.03	22.18
3981	NYSE	HOMB	Thu, Apr 14, 2022	22.08	22.37	21.87	22.11
3980	NYSE	HOMB	Wed, Apr 13, 2022	21.85	22.14	21.66	22.07
3979	NYSE	HOMB	Tue, Apr 12, 2022	22.08	22.31	21.79	21.88
3978	NYSE	HOMB	Mon, Apr 11, 2022	21.70	22.18	21.58	21.94
3977	NYSE	HOMB	Fri, Apr 8, 2022	21.63	21.94	21.50	21.74
3976	NYSE	HOMB	Thu, Apr 7, 2022	22.04	22.04	21.42	21.48
3975	NYSE	HOMB	Wed, Apr 6, 2022	22.22	22.33	21.93	21.97
3974	NYSE	HOMB	Tue, Apr 5, 2022	22.56	22.85	22.26	22.29
3973	NYSE	HOMB	Mon, Apr 4, 2022	22.45	22.69	22.15	22.58
3972	NYSE	HOMB	Fri, Apr 1, 2022	22.88	22.93	22.30	22.55
3971	NYSE	HOMB	Thu, Mar 31, 2022	22.67	22.95	22.56	22.60
3970	NYSE	HOMB	Wed, Mar 30, 2022	23.32	23.37	22.51	22.72
3969	NYSE	HOMB	Tue, Mar 29, 2022	23.15	23.39	22.96	23.31
3968	NYSE	HOMB	Mon, Mar 28, 2022	22.75	22.80	22.35	22.79
3967	NYSE	HOMB	Fri, Mar 25, 2022	22.33	22.99	22.33	22.93
3966	NYSE	HOMB	Thu, Mar 24, 2022	22.20	22.34	21.91	22.28
3965	NYSE	HOMB	Wed, Mar 23, 2022	22.84	22.85	21.96	21.99
3964	NYSE	HOMB	Tue, Mar 22, 2022	23.23	23.46	23.06	23.07
3963	NYSE	HOMB	Mon, Mar 21, 2022	23.29	23.43	22.62	22.99
3962	NYSE	HOMB	Fri, Mar 18, 2022	23.24	23.45	22.70	23.25
3961	NYSE	HOMB	Thu, Mar 17, 2022	23.16	23.30	22.80	23.13
3960	NYSE	HOMB	Wed, Mar 16, 2022	23.19	23.67	23.07	23.46
3959	NYSE	HOMB	Tue, Mar 15, 2022	22.99	23.23	22.68	23.06
3958	NYSE	HOMB	Mon, Mar 14, 2022	23.54	23.68	22.78	22.91
3957	NYSE	HOMB	Fri, Mar 11, 2022	23.07	23.58	23.07	23.12
3956	NYSE	HOMB	Thu, Mar 10, 2022	22.03	22.94	22.03	22.80
3955	NYSE	HOMB	Wed, Mar 9, 2022	22.39	22.60	22.15	22.33
3954	NYSE	HOMB	Tue, Mar 8, 2022	21.78	22.22	21.31	21.73
3953	NYSE	HOMB	Mon, Mar 7, 2022	22.21	22.33	21.47	21.50
3952	NYSE	HOMB	Fri, Mar 4, 2022	22.37	22.60	22.14	22.29
3951	NYSE	HOMB	Thu, Mar 3, 2022	23.23	23.45	22.74	22.99
3950	NYSE	HOMB	Wed, Mar 2, 2022	22.56	23.42	22.50	23.17
3949	NYSE	HOMB	Tue, Mar 1, 2022	23.19	23.33	22.01	22.25
3948	NYSE	HOMB	Mon, Feb 28, 2022	23.00	23.46	23.00	23.41
3947	NYSE	HOMB	Fri, Feb 25, 2022	22.75	23.66	22.69	23.62
3946	NYSE	HOMB	Thu, Feb 24, 2022	22.25	22.57	21.74	22.57
3945	NYSE	HOMB	Wed, Feb 23, 2022	23.47	23.57	22.82	22.91
3944	NYSE	HOMB	Tue, Feb 22, 2022	23.53	23.53	23.14	23.25
3943	NYSE	HOMB	Fri, Feb 18, 2022	23.19	23.67	23.08	23.48
3942	NYSE	HOMB	Thu, Feb 17, 2022	23.58	23.64	23.19	23.22
3941	NYSE	HOMB	Wed, Feb 16, 2022	23.79	24.00	23.66	23.91
3940	NYSE	HOMB	Tue, Feb 15, 2022	23.52	24.15	23.41	23.91
3939	NYSE	HOMB	Mon, Feb 14, 2022	23.90	24.09	23.30	23.36
3938	NYSE	HOMB	Fri, Feb 11, 2022	23.65	24.25	23.56	23.79
3937	NYSE	HOMB	Thu, Feb 10, 2022	23.89	24.22	23.59	23.76
3936	NYSE	HOMB	Wed, Feb 9, 2022	24.45	24.49	23.84	23.97
3935	NYSE	HOMB	Tue, Feb 8, 2022	24.15	24.45	24.02	24.44
3934	NYSE	HOMB	Mon, Feb 7, 2022	23.60	23.95	23.45	23.79
3933	NYSE	HOMB	Fri, Feb 4, 2022	23.43	23.85	23.28	23.64
3932	NYSE	HOMB	Thu, Feb 3, 2022	23.65	23.80	23.32	23.44
3931	NYSE	HOMB	Wed, Feb 2, 2022	23.62	23.72	23.29	23.59
3930	NYSE	HOMB	Tue, Feb 1, 2022	23.55	23.86	23.13	23.81
3929	NYSE	HOMB	Mon, Jan 31, 2022	22.96	23.57	22.70	23.56
3928	NYSE	HOMB	Fri, Jan 28, 2022	23.36	23.52	22.68	23.24
3927	NYSE	HOMB	Thu, Jan 27, 2022	24.14	24.45	23.20	23.40
3926	NYSE	HOMB	Wed, Jan 26, 2022	24.45	24.61	23.63	23.94
3925	NYSE	HOMB	Tue, Jan 25, 2022	24.27	24.73	23.62	24.29
3924	NYSE	HOMB	Mon, Jan 24, 2022	23.61	24.62	23.47	24.55
3923	NYSE	HOMB	Fri, Jan 21, 2022	24.35	24.35	23.53	23.93
3922	NYSE	HOMB	Thu, Jan 20, 2022	25.92	25.92	23.92	24.04
3921	NYSE	HOMB	Wed, Jan 19, 2022	25.68	25.68	24.86	24.87
3920	NYSE	HOMB	Tue, Jan 18, 2022	25.59	25.96	25.55	25.68
3919	NYSE	HOMB	Fri, Jan 14, 2022	25.38	25.76	25.13	25.74
3918	NYSE	HOMB	Thu, Jan 13, 2022	25.42	25.90	25.21	25.69
3917	NYSE	HOMB	Wed, Jan 12, 2022	25.48	25.61	25.04	25.31
3916	NYSE	HOMB	Tue, Jan 11, 2022	25.59	25.65	25.11	25.51
3915	NYSE	HOMB	Mon, Jan 10, 2022	25.97	25.97	25.16	25.46
3914	NYSE	HOMB	Fri, Jan 7, 2022	25.79	25.93	25.55	25.78
3913	NYSE	HOMB	Thu, Jan 6, 2022	25.38	25.97	25.33	25.86
3912	NYSE	HOMB	Wed, Jan 5, 2022	25.45	25.57	24.99	25.11
3911	NYSE	HOMB	Tue, Jan 4, 2022	25.06	25.66	24.82	25.31
3910	NYSE	HOMB	Mon, Jan 3, 2022	24.63	25.10	24.46	24.79
3909	NYSE	HOMB	Fri, Dec 31, 2021	24.25	24.52	24.25	24.35
3908	NYSE	HOMB	Thu, Dec 30, 2021	24.64	24.86	24.34	24.35
3907	NYSE	HOMB	Wed, Dec 29, 2021	24.55	24.67	24.43	24.60
3906	NYSE	HOMB	Tue, Dec 28, 2021	24.38	24.77	24.27	24.55
3905	NYSE	HOMB	Mon, Dec 27, 2021	24.34	24.53	24.10	24.52
3904	NYSE	HOMB	Thu, Dec 23, 2021	24.35	24.57	24.24	24.36
3903	NYSE	HOMB	Wed, Dec 22, 2021	23.70	24.17	23.60	24.14
3902	NYSE	HOMB	Tue, Dec 21, 2021	23.81	24.11	23.66	23.74
3901	NYSE	HOMB	Mon, Dec 20, 2021	23.58	23.60	23.16	23.48
3900	NYSE	HOMB	Fri, Dec 17, 2021	24.07	24.35	23.53	23.88
3899	NYSE	HOMB	Thu, Dec 16, 2021	24.59	24.83	24.12	24.29
3898	NYSE	HOMB	Wed, Dec 15, 2021	24.44	24.51	23.99	24.27
3897	NYSE	HOMB	Tue, Dec 14, 2021	24.01	24.61	24.01	24.29
3896	NYSE	HOMB	Mon, Dec 13, 2021	24.06	24.12	23.55	24.00
3895	NYSE	HOMB	Fri, Dec 10, 2021	24.42	24.44	23.88	24.33
3894	NYSE	HOMB	Thu, Dec 9, 2021	24.20	24.51	24.03	24.24
3893	NYSE	HOMB	Wed, Dec 8, 2021	24.49	24.69	24.33	24.51
3892	NYSE	HOMB	Tue, Dec 7, 2021	25.10	25.14	24.40	24.49
3891	NYSE	HOMB	Mon, Dec 6, 2021	24.65	25.30	24.60	24.84
3890	NYSE	HOMB	Fri, Dec 3, 2021	24.90	24.92	24.06	24.22
3889	NYSE	HOMB	Thu, Dec 2, 2021	23.98	24.96	23.77	24.76
3888	NYSE	HOMB	Wed, Dec 1, 2021	24.66	24.79	23.63	23.64
3887	NYSE	HOMB	Tue, Nov 30, 2021	24.01	24.28	23.79	23.93
3886	NYSE	HOMB	Mon, Nov 29, 2021	24.76	24.76	24.13	24.45
3885	NYSE	HOMB	Fri, Nov 26, 2021	24.69	24.98	23.89	24.28
3884	NYSE	HOMB	Wed, Nov 24, 2021	25.97	26.09	25.78	25.90
3883	NYSE	HOMB	Tue, Nov 23, 2021	25.77	26.28	25.77	26.12
3882	NYSE	HOMB	Mon, Nov 22, 2021	25.33	26.00	25.33	25.68
3881	NYSE	HOMB	Fri, Nov 19, 2021	25.43	25.82	24.92	25.12
3880	NYSE	HOMB	Thu, Nov 18, 2021	25.84	25.97	25.63	25.77
3879	NYSE	HOMB	Wed, Nov 17, 2021	25.42	26.07	25.42	25.93
3878	NYSE	HOMB	Tue, Nov 16, 2021	26.09	26.20	25.83	26.07
3877	NYSE	HOMB	Mon, Nov 15, 2021	26.21	26.33	25.95	26.26
3876	NYSE	HOMB	Fri, Nov 12, 2021	26.35	26.45	25.90	25.98
3875	NYSE	HOMB	Thu, Nov 11, 2021	26.18	26.61	25.98	26.36
3874	NYSE	HOMB	Wed, Nov 10, 2021	26.21	26.43	25.97	26.10
3873	NYSE	HOMB	Tue, Nov 9, 2021	26.19	26.50	25.91	26.17
3872	NYSE	HOMB	Mon, Nov 8, 2021	26.40	26.64	26.15	26.34
3871	NYSE	HOMB	Fri, Nov 5, 2021	25.89	26.55	25.86	26.32
3870	NYSE	HOMB	Thu, Nov 4, 2021	25.60	25.63	25.20	25.62
3869	NYSE	HOMB	Wed, Nov 3, 2021	23.80	25.67	23.80	25.64
3868	NYSE	HOMB	Tue, Nov 2, 2021	24.89	24.92	24.54	24.70
3867	NYSE	HOMB	Mon, Nov 1, 2021	23.91	24.95	23.82	24.91
3866	NYSE	HOMB	Fri, Oct 29, 2021	23.56	23.86	23.56	23.76
3865	NYSE	HOMB	Thu, Oct 28, 2021	23.31	23.64	23.26	23.48
3864	NYSE	HOMB	Wed, Oct 27, 2021	24.10	24.10	23.18	23.19
3863	NYSE	HOMB	Tue, Oct 26, 2021	24.64	24.65	24.24	24.25
3862	NYSE	HOMB	Mon, Oct 25, 2021	24.61	24.69	24.37	24.52
3861	NYSE	HOMB	Fri, Oct 22, 2021	24.73	24.94	24.27	24.52
3860	NYSE	HOMB	Thu, Oct 21, 2021	24.87	24.87	24.28	24.55
3859	NYSE	HOMB	Wed, Oct 20, 2021	24.16	24.74	23.75	24.73
3858	NYSE	HOMB	Tue, Oct 19, 2021	23.74	23.91	23.44	23.86
3857	NYSE	HOMB	Mon, Oct 18, 2021	23.93	24.17	23.57	23.62
3856	NYSE	HOMB	Fri, Oct 15, 2021	24.36	24.36	23.92	23.94
3855	NYSE	HOMB	Thu, Oct 14, 2021	23.82	23.92	23.55	23.91
3854	NYSE	HOMB	Wed, Oct 13, 2021	23.71	23.72	23.15	23.50
3853	NYSE	HOMB	Tue, Oct 12, 2021	23.59	23.85	23.41	23.77
3852	NYSE	HOMB	Mon, Oct 11, 2021	24.37	24.37	23.67	23.69
3851	NYSE	HOMB	Fri, Oct 8, 2021	24.08	24.35	23.95	24.15
3850	NYSE	HOMB	Thu, Oct 7, 2021	24.10	24.30	24.02	24.14
3849	NYSE	HOMB	Wed, Oct 6, 2021	23.90	23.90	23.21	23.85
3848	NYSE	HOMB	Tue, Oct 5, 2021	24.31	24.46	23.97	24.07
3847	NYSE	HOMB	Mon, Oct 4, 2021	24.50	24.83	24.20	24.30
3846	NYSE	HOMB	Fri, Oct 1, 2021	23.58	24.78	23.55	24.52
3845	NYSE	HOMB	Thu, Sep 30, 2021	24.08	24.12	23.53	23.53
3844	NYSE	HOMB	Wed, Sep 29, 2021	23.59	24.06	23.40	23.95
3843	NYSE	HOMB	Tue, Sep 28, 2021	23.89	24.00	23.45	23.51
3842	NYSE	HOMB	Mon, Sep 27, 2021	22.89	24.00	22.77	23.73
3841	NYSE	HOMB	Fri, Sep 24, 2021	22.19	22.88	22.19	22.74
3840	NYSE	HOMB	Thu, Sep 23, 2021	21.77	22.39	21.69	22.26
3839	NYSE	HOMB	Wed, Sep 22, 2021	21.75	21.91	21.57	21.58
3838	NYSE	HOMB	Tue, Sep 21, 2021	21.70	21.82	21.43	21.53
3837	NYSE	HOMB	Mon, Sep 20, 2021	21.45	21.87	21.28	21.62
3836	NYSE	HOMB	Fri, Sep 17, 2021	22.72	23.00	22.23	22.29
3835	NYSE	HOMB	Thu, Sep 16, 2021	22.62	23.02	22.50	22.63
3834	NYSE	HOMB	Wed, Sep 15, 2021	21.50	22.47	21.05	22.38
3833	NYSE	HOMB	Tue, Sep 14, 2021	21.45	21.45	20.94	21.04
3832	NYSE	HOMB	Mon, Sep 13, 2021	21.20	21.49	21.10	21.41
3831	NYSE	HOMB	Fri, Sep 10, 2021	21.58	21.61	21.05	21.08
3830	NYSE	HOMB	Thu, Sep 9, 2021	21.40	21.84	21.39	21.50
3829	NYSE	HOMB	Wed, Sep 8, 2021	21.62	21.75	21.42	21.51
3828	NYSE	HOMB	Tue, Sep 7, 2021	21.88	22.09	21.73	21.79
3827	NYSE	HOMB	Fri, Sep 3, 2021	21.77	21.93	21.62	21.82
3826	NYSE	HOMB	Thu, Sep 2, 2021	21.87	22.13	21.68	21.70
3825	NYSE	HOMB	Wed, Sep 1, 2021	22.26	22.26	21.81	21.91
3824	NYSE	HOMB	Tue, Aug 31, 2021	22.13	22.26	21.91	22.15
3823	NYSE	HOMB	Mon, Aug 30, 2021	22.37	22.43	21.82	21.88
3822	NYSE	HOMB	Fri, Aug 27, 2021	21.87	22.41	21.87	22.33
3821	NYSE	HOMB	Thu, Aug 26, 2021	22.23	22.30	21.78	21.80
3820	NYSE	HOMB	Wed, Aug 25, 2021	22.00	22.39	21.86	22.23
3819	NYSE	HOMB	Tue, Aug 24, 2021	21.84	21.97	21.70	21.90
3818	NYSE	HOMB	Mon, Aug 23, 2021	21.86	21.92	21.67	21.81
3817	NYSE	HOMB	Fri, Aug 20, 2021	21.23	21.73	21.14	21.69
3816	NYSE	HOMB	Thu, Aug 19, 2021	21.24	21.49	21.10	21.29
3815	NYSE	HOMB	Wed, Aug 18, 2021	21.80	21.99	21.47	21.50
3814	NYSE	HOMB	Tue, Aug 17, 2021	21.84	22.08	21.59	21.87
3813	NYSE	HOMB	Mon, Aug 16, 2021	21.94	22.12	21.70	22.05
3812	NYSE	HOMB	Fri, Aug 13, 2021	22.36	22.37	21.99	22.06
3811	NYSE	HOMB	Thu, Aug 12, 2021	22.47	22.47	22.07	22.22
3810	NYSE	HOMB	Wed, Aug 11, 2021	21.96	22.44	21.71	22.43
3809	NYSE	HOMB	Tue, Aug 10, 2021	21.49	21.97	21.27	21.96
3808	NYSE	HOMB	Mon, Aug 9, 2021	22.11	22.11	21.41	21.71
3807	NYSE	HOMB	Fri, Aug 6, 2021	21.60	21.98	21.56	21.87
3806	NYSE	HOMB	Thu, Aug 5, 2021	20.94	21.23	20.92	21.21
3805	NYSE	HOMB	Wed, Aug 4, 2021	21.04	21.26	20.84	20.85
3804	NYSE	HOMB	Tue, Aug 3, 2021	21.17	21.43	20.69	21.34
3803	NYSE	HOMB	Mon, Aug 2, 2021	21.37	21.78	21.04	21.06
3802	NYSE	HOMB	Fri, Jul 30, 2021	21.46	21.79	21.09	21.18
3801	NYSE	HOMB	Thu, Jul 29, 2021	21.79	21.94	21.46	21.56
3800	NYSE	HOMB	Wed, Jul 28, 2021	21.49	21.74	21.09	21.50
3799	NYSE	HOMB	Tue, Jul 27, 2021	21.29	21.51	21.13	21.31
3798	NYSE	HOMB	Mon, Jul 26, 2021	21.46	21.80	21.46	21.56
3797	NYSE	HOMB	Fri, Jul 23, 2021	21.78	21.88	21.38	21.40
3796	NYSE	HOMB	Thu, Jul 22, 2021	22.05	22.16	21.41	21.44
3795	NYSE	HOMB	Wed, Jul 21, 2021	22.20	22.57	22.14	22.21
3794	NYSE	HOMB	Tue, Jul 20, 2021	21.70	22.57	21.70	21.97
3793	NYSE	HOMB	Mon, Jul 19, 2021	21.79	21.95	21.45	21.72
3792	NYSE	HOMB	Fri, Jul 16, 2021	22.67	23.05	22.26	22.30
3791	NYSE	HOMB	Thu, Jul 15, 2021	23.13	23.31	22.54	23.29
3790	NYSE	HOMB	Wed, Jul 14, 2021	23.55	23.91	23.27	23.45
3789	NYSE	HOMB	Tue, Jul 13, 2021	23.51	24.03	23.47	23.50
3788	NYSE	HOMB	Mon, Jul 12, 2021	23.92	24.20	23.70	24.11
3787	NYSE	HOMB	Fri, Jul 9, 2021	23.75	24.25	23.57	24.24
3786	NYSE	HOMB	Thu, Jul 8, 2021	23.06	23.52	22.88	23.18
3785	NYSE	HOMB	Wed, Jul 7, 2021	23.59	23.94	23.41	23.56
3784	NYSE	HOMB	Tue, Jul 6, 2021	24.25	24.40	23.65	23.79
3783	NYSE	HOMB	Fri, Jul 2, 2021	24.92	24.94	24.50	24.53
3782	NYSE	HOMB	Thu, Jul 1, 2021	24.94	25.11	24.79	24.91
3781	NYSE	HOMB	Wed, Jun 30, 2021	24.64	24.88	24.62	24.68
3780	NYSE	HOMB	Tue, Jun 29, 2021	25.18	25.37	24.62	24.73
3779	NYSE	HOMB	Mon, Jun 28, 2021	25.44	25.59	24.79	25.02
3778	NYSE	HOMB	Fri, Jun 25, 2021	25.69	25.76	25.42	25.59
3777	NYSE	HOMB	Thu, Jun 24, 2021	25.29	25.53	25.13	25.47
3776	NYSE	HOMB	Wed, Jun 23, 2021	25.39	25.53	25.18	25.22
3775	NYSE	HOMB	Tue, Jun 22, 2021	25.32	25.38	24.90	25.28
3774	NYSE	HOMB	Mon, Jun 21, 2021	24.46	25.47	24.46	25.38
3773	NYSE	HOMB	Fri, Jun 18, 2021	24.77	25.08	24.07	24.11
3772	NYSE	HOMB	Thu, Jun 17, 2021	26.77	26.77	25.20	25.28
3771	NYSE	HOMB	Wed, Jun 16, 2021	26.28	26.82	26.00	26.50
3770	NYSE	HOMB	Tue, Jun 15, 2021	26.18	26.74	26.06	26.45
3769	NYSE	HOMB	Mon, Jun 14, 2021	26.63	26.85	25.92	26.11
3768	NYSE	HOMB	Fri, Jun 11, 2021	26.50	26.85	26.50	26.62
3767	NYSE	HOMB	Thu, Jun 10, 2021	27.39	27.39	26.48	26.50
3766	NYSE	HOMB	Wed, Jun 9, 2021	27.37	27.38	26.97	27.00
3765	NYSE	HOMB	Tue, Jun 8, 2021	27.21	27.64	26.98	27.55
3764	NYSE	HOMB	Mon, Jun 7, 2021	27.71	27.86	27.21	27.47
3763	NYSE	HOMB	Fri, Jun 4, 2021	27.71	27.86	27.27	27.60
3762	NYSE	HOMB	Thu, Jun 3, 2021	27.50	27.80	27.42	27.65
3761	NYSE	HOMB	Wed, Jun 2, 2021	27.84	27.91	27.44	27.48
3760	NYSE	HOMB	Tue, Jun 1, 2021	27.60	27.75	27.36	27.62
3759	NYSE	HOMB	Fri, May 28, 2021	27.58	27.58	26.92	27.36
3758	NYSE	HOMB	Thu, May 27, 2021	27.50	27.69	27.19	27.39
3757	NYSE	HOMB	Wed, May 26, 2021	26.68	27.17	26.52	27.11
3756	NYSE	HOMB	Tue, May 25, 2021	27.46	27.87	26.58	26.63
3755	NYSE	HOMB	Mon, May 24, 2021	27.84	27.84	27.22	27.43
3754	NYSE	HOMB	Fri, May 21, 2021	27.59	27.78	27.33	27.59
3753	NYSE	HOMB	Thu, May 20, 2021	27.25	27.37	26.81	27.17
3752	NYSE	HOMB	Wed, May 19, 2021	27.02	27.26	26.51	27.25
3751	NYSE	HOMB	Tue, May 18, 2021	27.85	27.97	27.28	27.31
3750	NYSE	HOMB	Mon, May 17, 2021	27.91	28.07	27.56	27.94
3749	NYSE	HOMB	Fri, May 14, 2021	28.07	28.11	27.68	28.05
3748	NYSE	HOMB	Thu, May 13, 2021	26.60	27.98	26.07	27.80
3747	NYSE	HOMB	Wed, May 12, 2021	27.81	27.91	26.66	26.72
3746	NYSE	HOMB	Tue, May 11, 2021	27.39	27.97	27.16	27.65
3745	NYSE	HOMB	Mon, May 10, 2021	28.70	29.76	27.90	27.93
3744	NYSE	HOMB	Fri, May 7, 2021	28.00	28.59	27.78	28.53
3743	NYSE	HOMB	Thu, May 6, 2021	28.67	28.68	28.08	28.44
3742	NYSE	HOMB	Wed, May 5, 2021	28.50	28.72	28.15	28.49
3741	NYSE	HOMB	Tue, May 4, 2021	28.06	28.44	27.85	28.41
3740	NYSE	HOMB	Mon, May 3, 2021	28.18	28.38	27.78	28.13
3739	NYSE	HOMB	Fri, Apr 30, 2021	28.02	28.45	27.74	27.83
3738	NYSE	HOMB	Thu, Apr 29, 2021	28.35	28.74	28.16	28.28
3737	NYSE	HOMB	Wed, Apr 28, 2021	28.45	28.45	27.99	28.13
3736	NYSE	HOMB	Tue, Apr 27, 2021	28.30	28.50	28.05	28.21
3735	NYSE	HOMB	Mon, Apr 26, 2021	28.38	28.76	28.20	28.30
3734	NYSE	HOMB	Fri, Apr 23, 2021	27.04	28.29	26.88	28.05
3733	NYSE	HOMB	Thu, Apr 22, 2021	27.21	27.40	26.84	26.88
3732	NYSE	HOMB	Wed, Apr 21, 2021	26.49	27.18	26.37	27.15
3731	NYSE	HOMB	Tue, Apr 20, 2021	26.86	27.00	26.31	26.44
3730	NYSE	HOMB	Mon, Apr 19, 2021	26.88	27.27	26.74	27.11
3729	NYSE	HOMB	Fri, Apr 16, 2021	27.87	27.88	26.76	26.97
3728	NYSE	HOMB	Thu, Apr 15, 2021	26.67	27.01	26.00	26.91
3727	NYSE	HOMB	Wed, Apr 14, 2021	26.60	27.36	26.58	26.98
3726	NYSE	HOMB	Tue, Apr 13, 2021	27.18	27.19	26.43	26.65
3725	NYSE	HOMB	Mon, Apr 12, 2021	27.16	27.39	26.95	27.39
3724	NYSE	HOMB	Fri, Apr 9, 2021	26.91	27.01	26.63	26.93
3723	NYSE	HOMB	Thu, Apr 8, 2021	26.24	26.66	25.86	26.63
3722	NYSE	HOMB	Wed, Apr 7, 2021	26.95	27.03	26.33	26.40
3721	NYSE	HOMB	Tue, Apr 6, 2021	27.00	27.31	26.59	26.71
3720	NYSE	HOMB	Mon, Apr 5, 2021	27.37	27.54	26.86	27.05
3719	NYSE	HOMB	Thu, Apr 1, 2021	26.90	27.29	26.72	27.02
3718	NYSE	HOMB	Wed, Mar 31, 2021	27.16	27.48	26.93	27.05
3717	NYSE	HOMB	Tue, Mar 30, 2021	26.81	27.43	26.81	27.29
3716	NYSE	HOMB	Mon, Mar 29, 2021	27.14	27.51	26.35	26.55
3715	NYSE	HOMB	Fri, Mar 26, 2021	27.04	27.62	26.81	27.57
3714	NYSE	HOMB	Thu, Mar 25, 2021	25.76	26.79	25.53	26.67
3713	NYSE	HOMB	Wed, Mar 24, 2021	25.98	26.77	25.78	25.83
3712	NYSE	HOMB	Tue, Mar 23, 2021	26.71	27.05	25.67	25.78
3711	NYSE	HOMB	Mon, Mar 22, 2021	27.60	27.64	26.92	27.04
3710	NYSE	HOMB	Fri, Mar 19, 2021	27.64	28.42	27.26	27.99
3709	NYSE	HOMB	Thu, Mar 18, 2021	28.45	29.21	27.79	27.86
3708	NYSE	HOMB	Wed, Mar 17, 2021	28.50	28.65	27.18	28.29
3707	NYSE	HOMB	Tue, Mar 16, 2021	27.98	28.28	27.65	28.17
3706	NYSE	HOMB	Mon, Mar 15, 2021	28.47	28.47	27.68	28.22
3705	NYSE	HOMB	Fri, Mar 12, 2021	28.21	28.65	27.86	28.33
3704	NYSE	HOMB	Thu, Mar 11, 2021	27.68	27.96	27.37	27.90
3703	NYSE	HOMB	Wed, Mar 10, 2021	27.36	28.02	27.18	27.79
3702	NYSE	HOMB	Tue, Mar 9, 2021	26.39	27.42	26.28	27.14
3701	NYSE	HOMB	Mon, Mar 8, 2021	26.83	27.78	26.62	27.48
3700	NYSE	HOMB	Fri, Mar 5, 2021	26.50	26.67	25.77	26.53
3699	NYSE	HOMB	Thu, Mar 4, 2021	25.75	26.49	25.34	25.80
3698	NYSE	HOMB	Wed, Mar 3, 2021	25.50	26.82	25.43	25.98
3697	NYSE	HOMB	Tue, Mar 2, 2021	25.29	25.49	25.00	25.20
3696	NYSE	HOMB	Mon, Mar 1, 2021	24.84	25.48	24.73	25.43
3695	NYSE	HOMB	Fri, Feb 26, 2021	24.70	25.13	23.87	24.44
3694	NYSE	HOMB	Thu, Feb 25, 2021	25.81	25.81	24.80	24.86
3693	NYSE	HOMB	Wed, Feb 24, 2021	24.93	25.69	24.80	25.62
3692	NYSE	HOMB	Tue, Feb 23, 2021	24.23	24.79	23.99	24.69
3691	NYSE	HOMB	Mon, Feb 22, 2021	23.50	24.16	23.42	24.01
3690	NYSE	HOMB	Fri, Feb 19, 2021	23.06	23.56	23.06	23.53
3689	NYSE	HOMB	Thu, Feb 18, 2021	23.13	23.35	22.84	22.95
3688	NYSE	HOMB	Wed, Feb 17, 2021	23.56	23.64	23.05	23.24
3687	NYSE	HOMB	Tue, Feb 16, 2021	23.48	23.79	23.32	23.58
3686	NYSE	HOMB	Fri, Feb 12, 2021	22.98	23.47	22.98	23.42
3685	NYSE	HOMB	Thu, Feb 11, 2021	23.31	23.73	22.65	23.14
3684	NYSE	HOMB	Wed, Feb 10, 2021	23.53	23.75	23.14	23.35
3683	NYSE	HOMB	Tue, Feb 9, 2021	22.61	23.47	22.47	23.46
3682	NYSE	HOMB	Mon, Feb 8, 2021	22.50	22.56	22.27	22.54
3681	NYSE	HOMB	Fri, Feb 5, 2021	22.39	22.46	22.07	22.37
3680	NYSE	HOMB	Thu, Feb 4, 2021	21.81	22.34	21.62	22.21
3679	NYSE	HOMB	Wed, Feb 3, 2021	21.57	21.84	21.28	21.62
3678	NYSE	HOMB	Tue, Feb 2, 2021	21.68	21.98	21.50	21.70
3677	NYSE	HOMB	Mon, Feb 1, 2021	21.38	21.59	21.00	21.50
3676	NYSE	HOMB	Fri, Jan 29, 2021	21.59	21.87	21.17	21.20
3675	NYSE	HOMB	Thu, Jan 28, 2021	22.00	22.40	21.51	21.55
3674	NYSE	HOMB	Wed, Jan 27, 2021	21.21	22.17	21.21	21.95
3673	NYSE	HOMB	Tue, Jan 26, 2021	22.13	22.49	21.62	21.82
3672	NYSE	HOMB	Mon, Jan 25, 2021	21.88	21.88	21.02	21.74
3671	NYSE	HOMB	Fri, Jan 22, 2021	21.25	22.27	20.86	22.18
3670	NYSE	HOMB	Thu, Jan 21, 2021	21.75	21.95	21.04	21.09
3669	NYSE	HOMB	Wed, Jan 20, 2021	21.13	21.53	20.85	21.30
3668	NYSE	HOMB	Tue, Jan 19, 2021	21.27	21.31	20.90	21.18
3667	NYSE	HOMB	Fri, Jan 15, 2021	20.84	21.24	20.73	21.11
3666	NYSE	HOMB	Thu, Jan 14, 2021	21.16	21.49	20.83	21.27
3665	NYSE	HOMB	Wed, Jan 13, 2021	21.25	21.33	20.70	20.96
3664	NYSE	HOMB	Tue, Jan 12, 2021	21.00	21.52	20.85	21.24
3663	NYSE	HOMB	Mon, Jan 11, 2021	20.40	20.99	20.35	20.96
3662	NYSE	HOMB	Fri, Jan 8, 2021	21.25	21.25	20.16	20.67
3661	NYSE	HOMB	Thu, Jan 7, 2021	21.45	21.58	21.16	21.24
3660	NYSE	HOMB	Wed, Jan 6, 2021	19.95	21.77	19.91	21.30
3659	NYSE	HOMB	Tue, Jan 5, 2021	19.53	19.94	19.53	19.60
3658	NYSE	HOMB	Mon, Jan 4, 2021	19.75	19.89	19.11	19.51
3657	NYSE	HOMB	Thu, Dec 31, 2020	19.45	19.65	19.18	19.48
3656	NYSE	HOMB	Wed, Dec 30, 2020	19.37	19.64	19.26	19.34
3655	NYSE	HOMB	Tue, Dec 29, 2020	19.74	19.74	19.17	19.24
3654	NYSE	HOMB	Mon, Dec 28, 2020	19.86	20.06	19.63	19.75
3653	NYSE	HOMB	Thu, Dec 24, 2020	19.70	19.74	19.37	19.67
3652	NYSE	HOMB	Wed, Dec 23, 2020	19.10	19.60	18.98	19.55
3651	NYSE	HOMB	Tue, Dec 22, 2020	19.23	19.23	18.77	18.91
3650	NYSE	HOMB	Mon, Dec 21, 2020	19.03	19.22	18.68	19.13
3649	NYSE	HOMB	Fri, Dec 18, 2020	19.72	19.94	18.76	19.00
3648	NYSE	HOMB	Thu, Dec 17, 2020	19.72	19.72	19.34	19.67
3647	NYSE	HOMB	Wed, Dec 16, 2020	19.91	19.91	19.52	19.71
3646	NYSE	HOMB	Tue, Dec 15, 2020	19.67	19.77	19.26	19.75
3645	NYSE	HOMB	Mon, Dec 14, 2020	19.74	19.74	19.12	19.40
3644	NYSE	HOMB	Fri, Dec 11, 2020	19.24	19.59	19.21	19.29
3643	NYSE	HOMB	Thu, Dec 10, 2020	19.16	19.61	18.93	19.55
3642	NYSE	HOMB	Wed, Dec 9, 2020	19.72	19.74	19.29	19.36
3641	NYSE	HOMB	Tue, Dec 8, 2020	19.30	19.59	19.29	19.48
3640	NYSE	HOMB	Mon, Dec 7, 2020	19.37	19.63	19.16	19.55
3639	NYSE	HOMB	Fri, Dec 4, 2020	19.39	19.61	19.15	19.60
3638	NYSE	HOMB	Thu, Dec 3, 2020	19.00	19.34	18.72	19.17
3637	NYSE	HOMB	Wed, Dec 2, 2020	19.01	19.18	18.35	19.01
3636	NYSE	HOMB	Tue, Dec 1, 2020	18.91	19.25	18.73	18.91
3635	NYSE	HOMB	Mon, Nov 30, 2020	19.24	19.40	18.45	18.51
3634	NYSE	HOMB	Fri, Nov 27, 2020	19.61	19.72	19.13	19.34
3633	NYSE	HOMB	Wed, Nov 25, 2020	19.99	19.99	19.58	19.61
3632	NYSE	HOMB	Tue, Nov 24, 2020	19.59	20.48	19.49	20.32
3631	NYSE	HOMB	Mon, Nov 23, 2020	18.96	19.38	18.90	19.24
3630	NYSE	HOMB	Fri, Nov 20, 2020	18.66	18.82	18.50	18.77
3629	NYSE	HOMB	Thu, Nov 19, 2020	18.98	19.06	18.60	19.05
3628	NYSE	HOMB	Wed, Nov 18, 2020	19.76	19.77	18.98	18.98
3627	NYSE	HOMB	Tue, Nov 17, 2020	19.49	19.59	19.01	19.52
3626	NYSE	HOMB	Mon, Nov 16, 2020	19.50	19.97	19.37	19.74
3625	NYSE	HOMB	Fri, Nov 13, 2020	18.55	19.16	18.55	19.02
3624	NYSE	HOMB	Thu, Nov 12, 2020	18.36	18.46	18.07	18.38
3623	NYSE	HOMB	Wed, Nov 11, 2020	19.37	19.44	18.40	18.69
3622	NYSE	HOMB	Tue, Nov 10, 2020	18.58	19.49	18.42	19.27
3621	NYSE	HOMB	Mon, Nov 9, 2020	17.86	19.13	17.83	18.52
3620	NYSE	HOMB	Fri, Nov 6, 2020	16.85	16.98	16.10	16.24
3619	NYSE	HOMB	Thu, Nov 5, 2020	15.88	16.91	15.88	16.81
3618	NYSE	HOMB	Wed, Nov 4, 2020	16.73	16.96	15.88	15.96
3617	NYSE	HOMB	Tue, Nov 3, 2020	17.26	17.44	17.04	17.34
3616	NYSE	HOMB	Mon, Nov 2, 2020	16.88	16.99	16.59	16.82
3615	NYSE	HOMB	Fri, Oct 30, 2020	16.26	16.67	16.24	16.60
3614	NYSE	HOMB	Thu, Oct 29, 2020	16.09	16.42	15.83	16.33
3613	NYSE	HOMB	Wed, Oct 28, 2020	16.01	16.44	16.00	16.15
3612	NYSE	HOMB	Tue, Oct 27, 2020	17.01	17.17	16.43	16.45
3611	NYSE	HOMB	Mon, Oct 26, 2020	17.25	17.34	16.85	17.14
3610	NYSE	HOMB	Fri, Oct 23, 2020	17.36	17.81	17.21	17.70
3609	NYSE	HOMB	Thu, Oct 22, 2020	16.48	17.28	16.45	17.25
3608	NYSE	HOMB	Wed, Oct 21, 2020	16.31	16.68	16.31	16.43
3607	NYSE	HOMB	Tue, Oct 20, 2020	16.18	16.71	16.18	16.37
3606	NYSE	HOMB	Mon, Oct 19, 2020	16.39	16.58	16.00	16.03
3605	NYSE	HOMB	Fri, Oct 16, 2020	16.61	16.75	16.27	16.31
3604	NYSE	HOMB	Thu, Oct 15, 2020	16.66	16.78	16.25	16.60
3603	NYSE	HOMB	Wed, Oct 14, 2020	16.81	16.95	16.47	16.49
3602	NYSE	HOMB	Tue, Oct 13, 2020	17.00	17.09	16.56	16.66
3601	NYSE	HOMB	Mon, Oct 12, 2020	16.86	17.32	16.82	17.25
3600	NYSE	HOMB	Fri, Oct 9, 2020	17.34	17.56	16.79	16.93
3599	NYSE	HOMB	Thu, Oct 8, 2020	17.05	17.23	16.69	17.14
3598	NYSE	HOMB	Wed, Oct 7, 2020	16.70	17.18	16.64	16.93
3597	NYSE	HOMB	Tue, Oct 6, 2020	16.88	17.37	16.50	16.50
3596	NYSE	HOMB	Mon, Oct 5, 2020	16.05	16.63	15.99	16.58
3595	NYSE	HOMB	Fri, Oct 2, 2020	15.06	15.92	15.06	15.81
3594	NYSE	HOMB	Thu, Oct 1, 2020	15.13	15.46	15.02	15.45
3593	NYSE	HOMB	Wed, Sep 30, 2020	15.27	15.48	15.06	15.16
3592	NYSE	HOMB	Tue, Sep 29, 2020	15.28	15.33	14.92	15.15
3591	NYSE	HOMB	Mon, Sep 28, 2020	15.17	15.45	15.10	15.33
3590	NYSE	HOMB	Fri, Sep 25, 2020	14.61	14.92	14.51	14.90
3589	NYSE	HOMB	Thu, Sep 24, 2020	14.63	14.98	14.42	14.64
3588	NYSE	HOMB	Wed, Sep 23, 2020	14.79	15.08	14.58	14.59
3587	NYSE	HOMB	Tue, Sep 22, 2020	14.85	15.10	14.51	14.68
3586	NYSE	HOMB	Mon, Sep 21, 2020	15.35	15.50	14.54	14.77
3585	NYSE	HOMB	Fri, Sep 18, 2020	16.06	16.06	15.57	15.70
3584	NYSE	HOMB	Thu, Sep 17, 2020	15.77	16.06	15.75	15.93
3583	NYSE	HOMB	Wed, Sep 16, 2020	15.83	16.22	15.75	16.01
3582	NYSE	HOMB	Tue, Sep 15, 2020	16.22	16.22	15.75	15.83
3581	NYSE	HOMB	Mon, Sep 14, 2020	15.78	16.16	15.68	16.12
3580	NYSE	HOMB	Fri, Sep 11, 2020	15.70	15.89	15.50	15.71
3579	NYSE	HOMB	Thu, Sep 10, 2020	16.10	16.10	15.66	15.67
3578	NYSE	HOMB	Wed, Sep 9, 2020	15.95	16.05	15.60	15.95
3577	NYSE	HOMB	Tue, Sep 8, 2020	16.57	16.57	15.63	15.83
3576	NYSE	HOMB	Fri, Sep 4, 2020	16.91	17.02	16.46	16.81
3575	NYSE	HOMB	Thu, Sep 3, 2020	16.71	17.26	16.48	16.50
3574	NYSE	HOMB	Wed, Sep 2, 2020	16.62	16.64	16.24	16.56
3573	NYSE	HOMB	Tue, Sep 1, 2020	16.08	16.46	15.91	16.43
3572	NYSE	HOMB	Mon, Aug 31, 2020	16.53	16.56	16.19	16.21
3571	NYSE	HOMB	Fri, Aug 28, 2020	16.92	16.92	16.48	16.54
3570	NYSE	HOMB	Thu, Aug 27, 2020	16.35	16.85	16.29	16.72
3569	NYSE	HOMB	Wed, Aug 26, 2020	16.74	16.74	16.23	16.37
3568	NYSE	HOMB	Tue, Aug 25, 2020	17.06	17.20	16.63	16.71
3567	NYSE	HOMB	Mon, Aug 24, 2020	16.40	17.03	16.19	16.94
3566	NYSE	HOMB	Fri, Aug 21, 2020	16.33	16.50	16.11	16.22
3565	NYSE	HOMB	Thu, Aug 20, 2020	16.68	16.76	16.34	16.38
3564	NYSE	HOMB	Wed, Aug 19, 2020	16.80	17.09	16.59	16.75
3563	NYSE	HOMB	Tue, Aug 18, 2020	17.37	17.37	16.68	16.73
3562	NYSE	HOMB	Mon, Aug 17, 2020	15.93	17.35	15.93	17.29
3561	NYSE	HOMB	Fri, Aug 14, 2020	17.23	17.65	17.13	17.46
3560	NYSE	HOMB	Thu, Aug 13, 2020	17.42	17.63	17.03	17.42
3559	NYSE	HOMB	Wed, Aug 12, 2020	18.29	18.29	17.43	17.60
3558	NYSE	HOMB	Tue, Aug 11, 2020	18.06	18.54	17.75	17.89
3557	NYSE	HOMB	Mon, Aug 10, 2020	17.50	18.24	17.46	17.83
3556	NYSE	HOMB	Fri, Aug 7, 2020	16.32	17.45	16.30	17.43
3555	NYSE	HOMB	Thu, Aug 6, 2020	16.49	16.72	16.38	16.44
3554	NYSE	HOMB	Wed, Aug 5, 2020	16.21	16.67	16.06	16.63
3553	NYSE	HOMB	Tue, Aug 4, 2020	16.20	16.20	15.90	16.05
3552	NYSE	HOMB	Mon, Aug 3, 2020	16.37	16.42	16.00	16.23
3551	NYSE	HOMB	Fri, Jul 31, 2020	16.40	16.51	15.83	16.33
3550	NYSE	HOMB	Thu, Jul 30, 2020	16.41	16.80	16.11	16.51
3549	NYSE	HOMB	Wed, Jul 29, 2020	16.42	16.99	16.33	16.88
3548	NYSE	HOMB	Tue, Jul 28, 2020	16.65	16.80	16.41	16.45
3547	NYSE	HOMB	Mon, Jul 27, 2020	16.69	16.80	16.27	16.69
3546	NYSE	HOMB	Fri, Jul 24, 2020	17.00	17.34	16.78	16.81
3545	NYSE	HOMB	Thu, Jul 23, 2020	16.53	17.12	16.53	17.00
3544	NYSE	HOMB	Wed, Jul 22, 2020	16.32	16.67	16.20	16.65
3543	NYSE	HOMB	Tue, Jul 21, 2020	15.84	16.61	15.63	16.58
3542	NYSE	HOMB	Mon, Jul 20, 2020	15.74	16.07	15.51	15.66
3541	NYSE	HOMB	Fri, Jul 17, 2020	16.36	16.71	15.95	16.07
3540	NYSE	HOMB	Thu, Jul 16, 2020	16.00	16.86	15.64	16.30
3539	NYSE	HOMB	Wed, Jul 15, 2020	15.48	15.91	15.41	15.73
3538	NYSE	HOMB	Tue, Jul 14, 2020	14.87	15.06	14.48	14.95
3537	NYSE	HOMB	Mon, Jul 13, 2020	15.07	15.31	14.60	14.96
3536	NYSE	HOMB	Fri, Jul 10, 2020	13.96	14.83	13.91	14.81
3535	NYSE	HOMB	Thu, Jul 9, 2020	14.43	14.64	13.92	13.99
3534	NYSE	HOMB	Wed, Jul 8, 2020	14.64	14.86	14.24	14.56
3533	NYSE	HOMB	Tue, Jul 7, 2020	14.98	15.05	14.69	14.70
3532	NYSE	HOMB	Mon, Jul 6, 2020	15.60	16.07	15.13	15.21
3531	NYSE	HOMB	Thu, Jul 2, 2020	15.66	15.76	15.07	15.14
3530	NYSE	HOMB	Wed, Jul 1, 2020	15.43	15.55	15.02	15.12
3529	NYSE	HOMB	Tue, Jun 30, 2020	14.64	15.54	14.35	15.38
3528	NYSE	HOMB	Mon, Jun 29, 2020	14.56	15.04	14.39	14.84
3527	NYSE	HOMB	Fri, Jun 26, 2020	14.81	14.84	14.06	14.20
3526	NYSE	HOMB	Thu, Jun 25, 2020	14.51	15.18	14.40	15.18
3525	NYSE	HOMB	Wed, Jun 24, 2020	14.92	15.33	14.36	14.59
3524	NYSE	HOMB	Tue, Jun 23, 2020	16.00	16.11	15.11	15.24
3523	NYSE	HOMB	Mon, Jun 22, 2020	15.52	15.80	15.25	15.69
3522	NYSE	HOMB	Fri, Jun 19, 2020	15.85	15.88	15.18	15.72
3521	NYSE	HOMB	Thu, Jun 18, 2020	15.07	15.82	15.07	15.57
3520	NYSE	HOMB	Wed, Jun 17, 2020	15.82	15.82	15.11	15.20
3519	NYSE	HOMB	Tue, Jun 16, 2020	15.63	16.11	15.18	15.73
3518	NYSE	HOMB	Mon, Jun 15, 2020	14.09	15.01	13.92	14.79
3517	NYSE	HOMB	Fri, Jun 12, 2020	14.94	15.10	14.06	14.84
3516	NYSE	HOMB	Thu, Jun 11, 2020	14.81	15.03	14.10	14.18
3515	NYSE	HOMB	Wed, Jun 10, 2020	16.94	17.00	15.78	15.80
3514	NYSE	HOMB	Tue, Jun 9, 2020	16.62	17.58	16.37	17.13
3513	NYSE	HOMB	Mon, Jun 8, 2020	17.70	17.97	17.01	17.20
3512	NYSE	HOMB	Fri, Jun 5, 2020	16.59	17.95	16.42	17.21
3511	NYSE	HOMB	Thu, Jun 4, 2020	15.49	15.87	15.20	15.71
3510	NYSE	HOMB	Wed, Jun 3, 2020	15.22	16.00	14.98	15.58
3509	NYSE	HOMB	Tue, Jun 2, 2020	15.05	15.07	14.50	14.72
3508	NYSE	HOMB	Mon, Jun 1, 2020	14.68	15.07	14.41	14.83
3507	NYSE	HOMB	Fri, May 29, 2020	14.71	14.92	14.35	14.47
3506	NYSE	HOMB	Thu, May 28, 2020	16.00	16.00	14.93	15.03
3505	NYSE	HOMB	Wed, May 27, 2020	15.14	15.78	14.83	15.70
3504	NYSE	HOMB	Tue, May 26, 2020	14.13	14.78	13.76	14.51
3503	NYSE	HOMB	Fri, May 22, 2020	13.75	13.93	13.33	13.48
3502	NYSE	HOMB	Thu, May 21, 2020	14.12	14.38	13.63	13.70
3501	NYSE	HOMB	Wed, May 20, 2020	13.41	14.18	13.40	14.15
3500	NYSE	HOMB	Tue, May 19, 2020	13.54	13.73	13.00	13.00
3499	NYSE	HOMB	Mon, May 18, 2020	13.11	13.82	13.11	13.69
3498	NYSE	HOMB	Fri, May 15, 2020	12.37	12.50	12.12	12.37
3497	NYSE	HOMB	Thu, May 14, 2020	11.78	12.48	11.36	12.40
3496	NYSE	HOMB	Wed, May 13, 2020	12.74	12.85	11.86	12.14
3495	NYSE	HOMB	Tue, May 12, 2020	13.91	14.00	12.81	12.84
3494	NYSE	HOMB	Mon, May 11, 2020	14.04	14.16	13.49	14.00
3493	NYSE	HOMB	Fri, May 8, 2020	13.76	14.40	13.76	14.33
3492	NYSE	HOMB	Thu, May 7, 2020	13.61	14.03	13.28	13.37
3491	NYSE	HOMB	Wed, May 6, 2020	14.00	14.05	13.36	13.44
3490	NYSE	HOMB	Tue, May 5, 2020	15.00	15.00	13.83	13.87
3489	NYSE	HOMB	Mon, May 4, 2020	14.29	14.45	14.05	14.33
3488	NYSE	HOMB	Fri, May 1, 2020	14.80	15.31	14.33	14.55
3487	NYSE	HOMB	Thu, Apr 30, 2020	15.61	15.65	15.02	15.33
3486	NYSE	HOMB	Wed, Apr 29, 2020	15.39	16.66	15.22	16.12
3485	NYSE	HOMB	Tue, Apr 28, 2020	14.56	15.07	14.50	14.91
3484	NYSE	HOMB	Mon, Apr 27, 2020	13.29	14.26	13.19	14.04
3483	NYSE	HOMB	Fri, Apr 24, 2020	12.71	13.18	12.55	13.10
3482	NYSE	HOMB	Thu, Apr 23, 2020	12.39	12.81	12.28	12.60
3481	NYSE	HOMB	Wed, Apr 22, 2020	12.49	12.58	12.17	12.31
3480	NYSE	HOMB	Tue, Apr 21, 2020	12.11	12.38	11.93	12.21
3479	NYSE	HOMB	Mon, Apr 20, 2020	12.52	13.20	12.36	12.63
3478	NYSE	HOMB	Fri, Apr 17, 2020	12.60	13.21	12.45	12.95
3477	NYSE	HOMB	Thu, Apr 16, 2020	11.73	12.15	10.79	11.75
3476	NYSE	HOMB	Wed, Apr 15, 2020	12.08	12.40	11.71	11.80
3475	NYSE	HOMB	Tue, Apr 14, 2020	13.27	13.59	12.38	12.71
3474	NYSE	HOMB	Mon, Apr 13, 2020	13.98	13.98	12.75	12.88
3473	NYSE	HOMB	Thu, Apr 9, 2020	13.25	14.07	13.16	13.97
3472	NYSE	HOMB	Wed, Apr 8, 2020	12.32	12.87	12.00	12.77
3471	NYSE	HOMB	Tue, Apr 7, 2020	12.16	12.68	11.96	12.10
3470	NYSE	HOMB	Mon, Apr 6, 2020	11.79	12.09	11.55	11.75
3469	NYSE	HOMB	Fri, Apr 3, 2020	11.95	12.09	11.02	11.21
3468	NYSE	HOMB	Thu, Apr 2, 2020	11.29	12.02	11.29	12.00
3467	NYSE	HOMB	Wed, Apr 1, 2020	11.38	11.64	11.08	11.41
3466	NYSE	HOMB	Tue, Mar 31, 2020	12.10	12.41	11.59	11.99
3465	NYSE	HOMB	Mon, Mar 30, 2020	11.89	12.30	11.51	12.24
3464	NYSE	HOMB	Fri, Mar 27, 2020	11.54	12.29	11.20	11.83
3463	NYSE	HOMB	Thu, Mar 26, 2020	11.24	12.25	10.96	12.12
3462	NYSE	HOMB	Wed, Mar 25, 2020	12.00	12.31	10.97	11.12
3461	NYSE	HOMB	Tue, Mar 24, 2020	10.89	11.96	10.51	11.89
3460	NYSE	HOMB	Mon, Mar 23, 2020	11.27	11.30	9.71	10.19
3459	NYSE	HOMB	Fri, Mar 20, 2020	13.00	13.24	11.20	11.20
3458	NYSE	HOMB	Thu, Mar 19, 2020	12.19	13.39	11.80	13.07
3457	NYSE	HOMB	Wed, Mar 18, 2020	13.82	14.33	12.02	12.41
3456	NYSE	HOMB	Tue, Mar 17, 2020	12.99	14.87	12.46	14.73
3455	NYSE	HOMB	Mon, Mar 16, 2020	12.23	13.34	12.23	12.77
3454	NYSE	HOMB	Fri, Mar 13, 2020	13.36	13.97	12.19	13.97
3453	NYSE	HOMB	Thu, Mar 12, 2020	12.77	13.66	12.29	12.34
3452	NYSE	HOMB	Wed, Mar 11, 2020	14.31	14.70	13.70	13.87
3451	NYSE	HOMB	Tue, Mar 10, 2020	14.74	15.01	13.69	14.84
3450	NYSE	HOMB	Mon, Mar 9, 2020	14.93	15.06	14.01	14.11
3449	NYSE	HOMB	Fri, Mar 6, 2020	15.94	16.53	15.74	16.22
3448	NYSE	HOMB	Thu, Mar 5, 2020	16.88	17.00	16.43	16.70
3447	NYSE	HOMB	Wed, Mar 4, 2020	17.06	17.46	16.58	17.45
3446	NYSE	HOMB	Tue, Mar 3, 2020	17.35	17.71	16.66	16.84
3445	NYSE	HOMB	Mon, Mar 2, 2020	16.69	17.38	16.49	17.38
3444	NYSE	HOMB	Fri, Feb 28, 2020	16.93	17.30	16.45	16.76
3443	NYSE	HOMB	Thu, Feb 27, 2020	17.81	18.33	17.45	17.46
3442	NYSE	HOMB	Wed, Feb 26, 2020	18.45	18.51	17.91	18.09
3441	NYSE	HOMB	Tue, Feb 25, 2020	18.90	19.05	18.22	18.30
3440	NYSE	HOMB	Mon, Feb 24, 2020	19.03	19.04	18.74	18.87
3439	NYSE	HOMB	Fri, Feb 21, 2020	19.83	19.90	19.48	19.56
3438	NYSE	HOMB	Thu, Feb 20, 2020	19.59	19.92	19.59	19.88
3437	NYSE	HOMB	Wed, Feb 19, 2020	19.72	19.82	19.54	19.62
3436	NYSE	HOMB	Tue, Feb 18, 2020	19.63	19.69	19.39	19.60
3435	NYSE	HOMB	Fri, Feb 14, 2020	19.88	19.97	19.70	19.74
3434	NYSE	HOMB	Thu, Feb 13, 2020	19.60	19.93	19.60	19.92
3433	NYSE	HOMB	Wed, Feb 12, 2020	19.80	19.81	19.56	19.70
3432	NYSE	HOMB	Tue, Feb 11, 2020	19.63	19.89	19.60	19.63
3431	NYSE	HOMB	Mon, Feb 10, 2020	19.40	19.71	19.25	19.66
3430	NYSE	HOMB	Fri, Feb 7, 2020	19.65	19.75	19.42	19.47
3429	NYSE	HOMB	Thu, Feb 6, 2020	20.11	20.20	19.77	19.79
3428	NYSE	HOMB	Wed, Feb 5, 2020	19.75	20.06	19.67	20.02
3427	NYSE	HOMB	Tue, Feb 4, 2020	19.62	19.68	19.39	19.48
3426	NYSE	HOMB	Mon, Feb 3, 2020	19.25	19.39	19.17	19.27
3425	NYSE	HOMB	Fri, Jan 31, 2020	19.34	19.50	19.00	19.12
3424	NYSE	HOMB	Thu, Jan 30, 2020	19.00	21.04	19.00	19.54
3423	NYSE	HOMB	Wed, Jan 29, 2020	19.32	19.53	19.11	19.13
3422	NYSE	HOMB	Tue, Jan 28, 2020	19.40	19.44	19.27	19.30
3421	NYSE	HOMB	Mon, Jan 27, 2020	19.11	19.49	19.02	19.25
3420	NYSE	HOMB	Fri, Jan 24, 2020	19.81	19.81	19.35	19.49
3419	NYSE	HOMB	Thu, Jan 23, 2020	19.79	19.88	19.56	19.81
3418	NYSE	HOMB	Wed, Jan 22, 2020	20.01	20.03	19.74	19.96
3417	NYSE	HOMB	Tue, Jan 21, 2020	20.31	20.36	19.87	19.91
3416	NYSE	HOMB	Fri, Jan 17, 2020	20.70	20.80	20.39	20.43
3415	NYSE	HOMB	Thu, Jan 16, 2020	19.85	20.44	19.60	20.41
3414	NYSE	HOMB	Wed, Jan 15, 2020	19.10	19.24	19.03	19.17
3413	NYSE	HOMB	Tue, Jan 14, 2020	19.27	19.38	19.15	19.21
3412	NYSE	HOMB	Mon, Jan 13, 2020	19.21	19.32	19.11	19.29
3411	NYSE	HOMB	Fri, Jan 10, 2020	19.53	19.53	19.15	19.19
3410	NYSE	HOMB	Thu, Jan 9, 2020	19.61	19.72	19.44	19.48
3409	NYSE	HOMB	Wed, Jan 8, 2020	19.50	19.82	19.50	19.71
3408	NYSE	HOMB	Tue, Jan 7, 2020	19.45	19.54	19.30	19.52
3407	NYSE	HOMB	Mon, Jan 6, 2020	19.29	19.52	19.15	19.47
3406	NYSE	HOMB	Fri, Jan 3, 2020	19.35	19.59	19.23	19.51
3405	NYSE	HOMB	Thu, Jan 2, 2020	19.72	19.74	19.48	19.65
3404	NYSE	HOMB	Tue, Dec 31, 2019	19.59	19.76	19.45	19.66
3403	NYSE	HOMB	Mon, Dec 30, 2019	19.64	19.70	19.46	19.60
3402	NYSE	HOMB	Fri, Dec 27, 2019	19.61	19.61	19.48	19.55
3401	NYSE	HOMB	Thu, Dec 26, 2019	19.57	19.68	19.55	19.64
3400	NYSE	HOMB	Tue, Dec 24, 2019	19.53	19.60	19.46	19.53
3399	NYSE	HOMB	Mon, Dec 23, 2019	19.90	19.98	19.48	19.53
3398	NYSE	HOMB	Fri, Dec 20, 2019	19.98	20.07	19.74	19.86
3397	NYSE	HOMB	Thu, Dec 19, 2019	19.82	19.97	19.65	19.89
3396	NYSE	HOMB	Wed, Dec 18, 2019	19.86	19.92	19.69	19.83
3395	NYSE	HOMB	Tue, Dec 17, 2019	19.63	19.91	19.57	19.82
3394	NYSE	HOMB	Mon, Dec 16, 2019	19.45	19.76	19.39	19.58
3393	NYSE	HOMB	Fri, Dec 13, 2019	19.35	19.52	19.14	19.29
3392	NYSE	HOMB	Thu, Dec 12, 2019	19.05	19.50	19.02	19.42
3391	NYSE	HOMB	Wed, Dec 11, 2019	19.14	19.16	18.84	18.96
3390	NYSE	HOMB	Tue, Dec 10, 2019	19.00	19.16	18.77	19.06
3389	NYSE	HOMB	Mon, Dec 9, 2019	18.77	19.16	18.77	19.01
3388	NYSE	HOMB	Fri, Dec 6, 2019	19.00	19.31	18.90	19.02
3387	NYSE	HOMB	Thu, Dec 5, 2019	18.82	18.96	18.77	18.87
3386	NYSE	HOMB	Wed, Dec 4, 2019	18.68	18.90	18.59	18.74
3385	NYSE	HOMB	Tue, Dec 3, 2019	18.45	18.51	18.22	18.46
3384	NYSE	HOMB	Mon, Dec 2, 2019	18.98	19.05	18.67	18.70
3383	NYSE	HOMB	Fri, Nov 29, 2019	18.89	19.02	18.79	18.82
3382	NYSE	HOMB	Wed, Nov 27, 2019	18.90	19.01	18.82	18.95
3381	NYSE	HOMB	Tue, Nov 26, 2019	18.85	18.88	18.58	18.78
3380	NYSE	HOMB	Mon, Nov 25, 2019	18.50	18.97	18.44	18.90
3379	NYSE	HOMB	Fri, Nov 22, 2019	18.46	18.58	18.39	18.51
3378	NYSE	HOMB	Thu, Nov 21, 2019	18.52	18.52	18.23	18.36
3377	NYSE	HOMB	Wed, Nov 20, 2019	18.43	18.53	18.15	18.34
3376	NYSE	HOMB	Tue, Nov 19, 2019	18.50	18.64	18.34	18.59
3375	NYSE	HOMB	Mon, Nov 18, 2019	18.34	18.49	18.10	18.38
3374	NYSE	HOMB	Fri, Nov 15, 2019	18.52	18.59	18.40	18.44
3373	NYSE	HOMB	Thu, Nov 14, 2019	18.43	18.55	18.35	18.40
3372	NYSE	HOMB	Wed, Nov 13, 2019	18.52	18.62	18.38	18.48
3371	NYSE	HOMB	Tue, Nov 12, 2019	18.65	18.91	18.48	18.76
3370	NYSE	HOMB	Mon, Nov 11, 2019	18.68	18.82	18.62	18.74
3369	NYSE	HOMB	Fri, Nov 8, 2019	18.98	19.01	18.79	18.89
3368	NYSE	HOMB	Thu, Nov 7, 2019	19.19	19.27	18.86	18.92
3367	NYSE	HOMB	Wed, Nov 6, 2019	19.06	19.14	18.82	18.96
3366	NYSE	HOMB	Tue, Nov 5, 2019	19.22	19.33	18.93	19.09
3365	NYSE	HOMB	Mon, Nov 4, 2019	19.03	19.10	18.86	19.04
3364	NYSE	HOMB	Fri, Nov 1, 2019	18.64	18.83	18.56	18.81
3363	NYSE	HOMB	Thu, Oct 31, 2019	18.68	18.68	18.21	18.48
3362	NYSE	HOMB	Wed, Oct 30, 2019	18.97	18.97	18.73	18.83
3361	NYSE	HOMB	Tue, Oct 29, 2019	18.76	19.12	18.66	19.02
3360	NYSE	HOMB	Mon, Oct 28, 2019	18.71	18.92	18.71	18.89
3359	NYSE	HOMB	Fri, Oct 25, 2019	18.55	18.79	18.55	18.56
3358	NYSE	HOMB	Thu, Oct 24, 2019	18.79	18.79	18.43	18.51
3357	NYSE	HOMB	Wed, Oct 23, 2019	18.91	18.96	18.65	18.74
3356	NYSE	HOMB	Tue, Oct 22, 2019	19.05	19.18	18.83	18.95
3355	NYSE	HOMB	Mon, Oct 21, 2019	18.97	19.18	18.89	19.10
3354	NYSE	HOMB	Fri, Oct 18, 2019	18.51	18.65	18.11	18.63
3353	NYSE	HOMB	Thu, Oct 17, 2019	18.07	18.79	17.85	18.66
3352	NYSE	HOMB	Wed, Oct 16, 2019	18.90	19.01	18.58	18.81
3351	NYSE	HOMB	Tue, Oct 15, 2019	18.71	18.99	18.59	18.85
3350	NYSE	HOMB	Mon, Oct 14, 2019	18.44	18.67	18.37	18.66
3349	NYSE	HOMB	Fri, Oct 11, 2019	18.50	18.85	18.32	18.64
3348	NYSE	HOMB	Thu, Oct 10, 2019	18.11	18.31	18.00	18.12
3347	NYSE	HOMB	Wed, Oct 9, 2019	18.06	18.11	17.81	17.98
3346	NYSE	HOMB	Tue, Oct 8, 2019	18.10	18.13	17.75	17.76
3345	NYSE	HOMB	Mon, Oct 7, 2019	18.43	18.57	18.25	18.31
3344	NYSE	HOMB	Fri, Oct 4, 2019	18.26	18.41	18.04	18.41
3343	NYSE	HOMB	Thu, Oct 3, 2019	18.18	18.32	17.95	18.26
3342	NYSE	HOMB	Wed, Oct 2, 2019	18.19	18.31	17.91	18.26
3341	NYSE	HOMB	Tue, Oct 1, 2019	18.98	19.06	18.17	18.27
3340	NYSE	HOMB	Mon, Sep 30, 2019	18.78	19.02	18.78	18.80
3339	NYSE	HOMB	Fri, Sep 27, 2019	18.95	19.23	18.81	18.94
3338	NYSE	HOMB	Thu, Sep 26, 2019	19.14	19.22	18.72	18.73
3337	NYSE	HOMB	Wed, Sep 25, 2019	18.73	19.32	18.73	19.24
3336	NYSE	HOMB	Tue, Sep 24, 2019	19.07	19.16	18.59	18.66
3335	NYSE	HOMB	Mon, Sep 23, 2019	18.81	19.21	18.81	19.08
3334	NYSE	HOMB	Fri, Sep 20, 2019	19.04	19.22	18.88	19.01
3333	NYSE	HOMB	Thu, Sep 19, 2019	19.28	19.50	19.00	19.03
3332	NYSE	HOMB	Wed, Sep 18, 2019	19.03	19.37	18.91	19.31
3331	NYSE	HOMB	Tue, Sep 17, 2019	19.34	19.34	18.94	19.10
3330	NYSE	HOMB	Mon, Sep 16, 2019	19.21	19.50	19.11	19.32
3329	NYSE	HOMB	Fri, Sep 13, 2019	19.52	19.68	19.26	19.42
3328	NYSE	HOMB	Thu, Sep 12, 2019	19.09	19.41	18.81	19.22
3327	NYSE	HOMB	Wed, Sep 11, 2019	18.86	19.28	18.49	19.23
3326	NYSE	HOMB	Tue, Sep 10, 2019	18.27	18.75	18.20	18.73
3325	NYSE	HOMB	Mon, Sep 9, 2019	17.75	18.21	17.67	18.16
3324	NYSE	HOMB	Fri, Sep 6, 2019	17.72	17.78	17.53	17.59
3323	NYSE	HOMB	Thu, Sep 5, 2019	17.62	18.05	17.59	17.69
3322	NYSE	HOMB	Wed, Sep 4, 2019	17.45	17.47	17.16	17.30
3321	NYSE	HOMB	Tue, Sep 3, 2019	17.51	17.52	17.06	17.17
3320	NYSE	HOMB	Fri, Aug 30, 2019	17.79	17.88	17.58	17.72
3319	NYSE	HOMB	Thu, Aug 29, 2019	17.59	17.81	17.42	17.72
3318	NYSE	HOMB	Wed, Aug 28, 2019	16.98	17.57	16.98	17.39
3317	NYSE	HOMB	Tue, Aug 27, 2019	17.54	17.63	17.05	17.08
3316	NYSE	HOMB	Mon, Aug 26, 2019	17.44	17.48	17.15	17.44
3315	NYSE	HOMB	Fri, Aug 23, 2019	17.92	18.17	17.17	17.23
3314	NYSE	HOMB	Thu, Aug 22, 2019	18.27	18.38	17.87	18.03
3313	NYSE	HOMB	Wed, Aug 21, 2019	17.88	18.20	17.82	18.12
3312	NYSE	HOMB	Tue, Aug 20, 2019	18.12	18.16	17.76	17.83
3311	NYSE	HOMB	Mon, Aug 19, 2019	18.36	18.42	18.18	18.19
3310	NYSE	HOMB	Fri, Aug 16, 2019	17.58	18.08	17.53	18.06
3309	NYSE	HOMB	Thu, Aug 15, 2019	17.61	17.72	17.42	17.46
3308	NYSE	HOMB	Wed, Aug 14, 2019	17.67	17.87	17.51	17.58
3307	NYSE	HOMB	Tue, Aug 13, 2019	17.96	18.52	17.96	18.20
3306	NYSE	HOMB	Mon, Aug 12, 2019	18.20	18.32	18.06	18.08
3305	NYSE	HOMB	Fri, Aug 9, 2019	18.56	18.60	18.33	18.49
3304	NYSE	HOMB	Thu, Aug 8, 2019	18.37	18.76	18.32	18.68
3303	NYSE	HOMB	Wed, Aug 7, 2019	17.89	18.22	17.68	18.16
3302	NYSE	HOMB	Tue, Aug 6, 2019	18.17	18.46	17.74	18.32
3301	NYSE	HOMB	Mon, Aug 5, 2019	18.15	18.24	17.78	18.06
3300	NYSE	HOMB	Fri, Aug 2, 2019	18.76	18.83	18.28	18.50
3299	NYSE	HOMB	Thu, Aug 1, 2019	19.61	19.89	18.76	18.85
3298	NYSE	HOMB	Wed, Jul 31, 2019	19.89	20.05	19.66	19.67
3297	NYSE	HOMB	Tue, Jul 30, 2019	19.52	19.95	19.46	19.93
3296	NYSE	HOMB	Mon, Jul 29, 2019	19.84	19.92	19.53	19.64
3295	NYSE	HOMB	Fri, Jul 26, 2019	19.50	19.92	19.48	19.84
3294	NYSE	HOMB	Thu, Jul 25, 2019	19.99	20.06	19.38	19.49
3293	NYSE	HOMB	Wed, Jul 24, 2019	19.35	19.99	19.18	19.95
3292	NYSE	HOMB	Tue, Jul 23, 2019	19.28	19.47	19.10	19.46
3291	NYSE	HOMB	Mon, Jul 22, 2019	19.16	19.27	19.00	19.20
3290	NYSE	HOMB	Fri, Jul 19, 2019	18.84	19.45	18.84	19.22
3289	NYSE	HOMB	Thu, Jul 18, 2019	18.98	19.33	18.66	19.15
3288	NYSE	HOMB	Wed, Jul 17, 2019	18.86	18.97	18.58	18.84
3287	NYSE	HOMB	Tue, Jul 16, 2019	19.02	19.15	18.89	18.99
3286	NYSE	HOMB	Mon, Jul 15, 2019	19.63	19.71	18.92	18.96
3285	NYSE	HOMB	Fri, Jul 12, 2019	19.36	19.66	19.29	19.57
3284	NYSE	HOMB	Thu, Jul 11, 2019	19.25	19.43	19.14	19.36
3283	NYSE	HOMB	Wed, Jul 10, 2019	19.55	19.56	19.20	19.23
3282	NYSE	HOMB	Tue, Jul 9, 2019	19.30	19.52	19.30	19.52
3281	NYSE	HOMB	Mon, Jul 8, 2019	19.53	19.60	19.38	19.46
3280	NYSE	HOMB	Fri, Jul 5, 2019	19.65	19.84	19.58	19.69
3279	NYSE	HOMB	Wed, Jul 3, 2019	19.48	19.58	19.30	19.53
3278	NYSE	HOMB	Tue, Jul 2, 2019	19.41	19.45	19.10	19.32
3277	NYSE	HOMB	Mon, Jul 1, 2019	19.47	19.58	19.15	19.41
3276	NYSE	HOMB	Fri, Jun 28, 2019	19.17	19.64	19.17	19.26
3275	NYSE	HOMB	Thu, Jun 27, 2019	18.78	19.15	18.78	19.14
3274	NYSE	HOMB	Wed, Jun 26, 2019	18.83	18.94	18.49	18.75
3273	NYSE	HOMB	Tue, Jun 25, 2019	18.71	18.85	18.34	18.73
3272	NYSE	HOMB	Mon, Jun 24, 2019	18.74	19.08	18.67	18.69
3271	NYSE	HOMB	Fri, Jun 21, 2019	18.64	19.00	18.63	18.81
3270	NYSE	HOMB	Thu, Jun 20, 2019	18.97	18.97	18.37	18.77
3269	NYSE	HOMB	Wed, Jun 19, 2019	18.91	19.18	18.73	18.78
3268	NYSE	HOMB	Tue, Jun 18, 2019	18.40	18.97	18.39	18.89
3267	NYSE	HOMB	Mon, Jun 17, 2019	18.73	18.78	18.28	18.38
3266	NYSE	HOMB	Fri, Jun 14, 2019	18.78	18.81	18.50	18.72
3265	NYSE	HOMB	Thu, Jun 13, 2019	18.74	18.88	18.60	18.73
3264	NYSE	HOMB	Wed, Jun 12, 2019	18.72	18.78	18.48	18.66
3263	NYSE	HOMB	Tue, Jun 11, 2019	18.75	18.89	18.50	18.67
3262	NYSE	HOMB	Mon, Jun 10, 2019	18.46	18.75	18.39	18.58
3261	NYSE	HOMB	Fri, Jun 7, 2019	18.43	18.43	18.16	18.34
3260	NYSE	HOMB	Thu, Jun 6, 2019	18.33	18.47	18.09	18.44
3259	NYSE	HOMB	Wed, Jun 5, 2019	18.61	18.65	18.19	18.36
3258	NYSE	HOMB	Tue, Jun 4, 2019	18.11	18.61	17.94	18.57
3257	NYSE	HOMB	Mon, Jun 3, 2019	17.50	18.06	17.36	17.83
3256	NYSE	HOMB	Fri, May 31, 2019	17.56	17.76	17.37	17.52
3255	NYSE	HOMB	Thu, May 30, 2019	18.25	18.43	17.58	17.80
3254	NYSE	HOMB	Wed, May 29, 2019	17.78	18.24	17.66	18.18
3253	NYSE	HOMB	Tue, May 28, 2019	18.19	18.27	17.82	17.96
3252	NYSE	HOMB	Fri, May 24, 2019	17.98	18.30	17.97	18.25
3251	NYSE	HOMB	Thu, May 23, 2019	18.00	18.02	17.71	17.89
3250	NYSE	HOMB	Wed, May 22, 2019	18.38	18.42	18.15	18.22
3249	NYSE	HOMB	Tue, May 21, 2019	18.46	18.59	18.41	18.47
3248	NYSE	HOMB	Mon, May 20, 2019	18.03	18.50	18.03	18.40
3247	NYSE	HOMB	Fri, May 17, 2019	18.18	18.57	18.12	18.15
3246	NYSE	HOMB	Thu, May 16, 2019	18.22	18.49	18.20	18.35
3245	NYSE	HOMB	Wed, May 15, 2019	18.06	18.21	17.73	18.15
3244	NYSE	HOMB	Tue, May 14, 2019	17.93	18.43	17.86	18.28
3243	NYSE	HOMB	Mon, May 13, 2019	18.64	18.71	17.92	18.03
3242	NYSE	HOMB	Fri, May 10, 2019	18.94	19.06	18.59	19.05
3241	NYSE	HOMB	Thu, May 9, 2019	18.75	19.05	18.49	18.97
3240	NYSE	HOMB	Wed, May 8, 2019	19.05	19.23	18.91	18.94
3239	NYSE	HOMB	Tue, May 7, 2019	19.30	19.52	19.00	19.12
3238	NYSE	HOMB	Mon, May 6, 2019	19.36	19.75	19.29	19.60
3237	NYSE	HOMB	Fri, May 3, 2019	19.39	19.72	19.30	19.71
3236	NYSE	HOMB	Thu, May 2, 2019	19.03	19.33	18.95	19.31
3235	NYSE	HOMB	Wed, May 1, 2019	19.20	19.35	18.81	18.95
3234	NYSE	HOMB	Tue, Apr 30, 2019	19.44	19.44	19.13	19.19
3233	NYSE	HOMB	Mon, Apr 29, 2019	19.25	19.52	19.25	19.40
3232	NYSE	HOMB	Fri, Apr 26, 2019	18.88	19.28	18.78	19.25
3231	NYSE	HOMB	Thu, Apr 25, 2019	19.02	19.07	18.65	18.88
3230	NYSE	HOMB	Wed, Apr 24, 2019	19.03	19.26	18.83	19.07
3229	NYSE	HOMB	Tue, Apr 23, 2019	18.48	19.16	18.48	19.10
3228	NYSE	HOMB	Mon, Apr 22, 2019	19.10	19.25	18.38	18.58
3227	NYSE	HOMB	Thu, Apr 18, 2019	18.33	19.39	18.32	19.12
3226	NYSE	HOMB	Wed, Apr 17, 2019	19.04	19.13	18.79	18.95
3225	NYSE	HOMB	Tue, Apr 16, 2019	18.60	18.95	18.45	18.94
3224	NYSE	HOMB	Mon, Apr 15, 2019	18.89	18.94	18.46	18.55
3223	NYSE	HOMB	Fri, Apr 12, 2019	18.76	19.12	18.51	18.95
3222	NYSE	HOMB	Thu, Apr 11, 2019	18.64	18.82	18.46	18.56
3221	NYSE	HOMB	Wed, Apr 10, 2019	18.32	18.52	18.10	18.52
3220	NYSE	HOMB	Tue, Apr 9, 2019	18.66	18.73	18.28	18.31
3219	NYSE	HOMB	Mon, Apr 8, 2019	18.62	18.77	18.48	18.74
3218	NYSE	HOMB	Fri, Apr 5, 2019	18.51	18.86	18.50	18.76
3217	NYSE	HOMB	Thu, Apr 4, 2019	18.09	18.46	18.01	18.42
3216	NYSE	HOMB	Wed, Apr 3, 2019	18.25	18.40	17.98	18.05
3215	NYSE	HOMB	Tue, Apr 2, 2019	18.04	18.13	17.86	17.99
3214	NYSE	HOMB	Mon, Apr 1, 2019	17.71	18.03	17.65	18.01
3213	NYSE	HOMB	Fri, Mar 29, 2019	17.70	17.77	17.36	17.57
3212	NYSE	HOMB	Thu, Mar 28, 2019	17.16	17.51	17.05	17.50
3211	NYSE	HOMB	Wed, Mar 27, 2019	17.14	17.36	17.01	17.16
3210	NYSE	HOMB	Tue, Mar 26, 2019	16.72	17.13	16.71	17.13
3209	NYSE	HOMB	Mon, Mar 25, 2019	16.60	16.78	16.38	16.56
3208	NYSE	HOMB	Fri, Mar 22, 2019	17.32	17.35	16.50	16.56
3207	NYSE	HOMB	Thu, Mar 21, 2019	17.72	18.02	17.39	17.50
3206	NYSE	HOMB	Wed, Mar 20, 2019	18.56	18.63	17.73	17.75
3205	NYSE	HOMB	Tue, Mar 19, 2019	19.34	19.34	18.55	18.57
3204	NYSE	HOMB	Mon, Mar 18, 2019	19.06	19.40	19.04	19.26
3203	NYSE	HOMB	Fri, Mar 15, 2019	18.88	19.25	18.88	19.01
3202	NYSE	HOMB	Thu, Mar 14, 2019	18.96	18.99	18.77	18.89
3201	NYSE	HOMB	Wed, Mar 13, 2019	18.85	19.08	18.79	18.97
3200	NYSE	HOMB	Tue, Mar 12, 2019	18.80	18.91	18.65	18.78
3199	NYSE	HOMB	Mon, Mar 11, 2019	18.72	18.82	18.58	18.76
3198	NYSE	HOMB	Fri, Mar 8, 2019	18.61	18.84	18.50	18.61
3197	NYSE	HOMB	Thu, Mar 7, 2019	18.86	19.09	18.53	18.69
3196	NYSE	HOMB	Wed, Mar 6, 2019	19.61	19.63	18.84	18.90
3195	NYSE	HOMB	Tue, Mar 5, 2019	19.61	19.71	19.25	19.57
3194	NYSE	HOMB	Mon, Mar 4, 2019	19.65	19.81	19.41	19.59
3193	NYSE	HOMB	Fri, Mar 1, 2019	19.63	19.87	19.41	19.62
3192	NYSE	HOMB	Thu, Feb 28, 2019	19.58	19.68	19.48	19.48
3191	NYSE	HOMB	Wed, Feb 27, 2019	19.41	19.64	19.29	19.57
3190	NYSE	HOMB	Tue, Feb 26, 2019	20.00	20.00	19.36	19.38
3189	NYSE	HOMB	Mon, Feb 25, 2019	20.31	20.33	20.03	20.04
3188	NYSE	HOMB	Fri, Feb 22, 2019	20.23	20.33	20.12	20.15
3187	NYSE	HOMB	Thu, Feb 21, 2019	20.33	20.37	20.15	20.22
3186	NYSE	HOMB	Wed, Feb 20, 2019	19.95	20.37	19.85	20.34
3185	NYSE	HOMB	Tue, Feb 19, 2019	19.78	20.10	19.68	19.98
3184	NYSE	HOMB	Fri, Feb 15, 2019	19.41	19.87	19.34	19.86
3183	NYSE	HOMB	Thu, Feb 14, 2019	19.48	19.56	19.26	19.28
3182	NYSE	HOMB	Wed, Feb 13, 2019	19.50	19.81	19.41	19.70
3181	NYSE	HOMB	Tue, Feb 12, 2019	19.18	19.47	19.13	19.47
3180	NYSE	HOMB	Mon, Feb 11, 2019	18.90	19.24	18.81	19.20
3179	NYSE	HOMB	Fri, Feb 8, 2019	19.03	19.18	18.76	18.90
3178	NYSE	HOMB	Thu, Feb 7, 2019	18.92	19.24	18.81	19.14
3177	NYSE	HOMB	Wed, Feb 6, 2019	18.70	18.93	18.61	18.84
3176	NYSE	HOMB	Tue, Feb 5, 2019	18.80	18.88	18.54	18.77
3175	NYSE	HOMB	Mon, Feb 4, 2019	18.45	18.81	18.31	18.80
3174	NYSE	HOMB	Fri, Feb 1, 2019	18.36	18.50	18.31	18.46
3173	NYSE	HOMB	Thu, Jan 31, 2019	18.42	18.48	17.92	18.31
3172	NYSE	HOMB	Wed, Jan 30, 2019	18.49	18.64	18.32	18.50
3171	NYSE	HOMB	Tue, Jan 29, 2019	18.78	18.93	18.48	18.50
3170	NYSE	HOMB	Mon, Jan 28, 2019	18.26	18.86	18.12	18.79
3169	NYSE	HOMB	Fri, Jan 25, 2019	18.32	18.38	18.18	18.26
3168	NYSE	HOMB	Thu, Jan 24, 2019	18.34	18.50	18.02	18.23
3167	NYSE	HOMB	Wed, Jan 23, 2019	18.30	18.44	18.14	18.38
3166	NYSE	HOMB	Tue, Jan 22, 2019	18.25	18.47	18.03	18.24
3165	NYSE	HOMB	Fri, Jan 18, 2019	17.50	18.13	17.50	18.05
3164	NYSE	HOMB	Thu, Jan 17, 2019	17.75	18.20	17.10	17.50
3163	NYSE	HOMB	Wed, Jan 16, 2019	18.30	18.71	18.16	18.61
3162	NYSE	HOMB	Tue, Jan 15, 2019	18.01	18.10	17.66	18.08
3161	NYSE	HOMB	Mon, Jan 14, 2019	17.99	18.34	17.90	18.08
3160	NYSE	HOMB	Fri, Jan 11, 2019	17.95	18.19	17.85	18.08
3159	NYSE	HOMB	Thu, Jan 10, 2019	18.03	18.19	17.86	18.04
3158	NYSE	HOMB	Wed, Jan 9, 2019	17.83	18.14	17.75	18.12
3157	NYSE	HOMB	Tue, Jan 8, 2019	17.62	17.81	17.27	17.79
3156	NYSE	HOMB	Mon, Jan 7, 2019	17.07	17.52	16.86	17.43
3155	NYSE	HOMB	Fri, Jan 4, 2019	16.74	17.12	16.64	17.07
3154	NYSE	HOMB	Thu, Jan 3, 2019	16.49	16.84	16.25	16.50
3153	NYSE	HOMB	Wed, Jan 2, 2019	16.13	16.64	16.11	16.55
3152	NYSE	HOMB	Mon, Dec 31, 2018	16.42	16.65	15.97	16.34
3151	NYSE	HOMB	Fri, Dec 28, 2018	16.14	16.53	16.11	16.25
3150	NYSE	HOMB	Thu, Dec 27, 2018	15.98	16.16	15.55	16.11
3149	NYSE	HOMB	Wed, Dec 26, 2018	15.61	16.26	15.35	16.24
3148	NYSE	HOMB	Mon, Dec 24, 2018	15.96	16.03	15.49	15.54
3147	NYSE	HOMB	Fri, Dec 21, 2018	16.42	16.64	16.01	16.08
3146	NYSE	HOMB	Thu, Dec 20, 2018	16.32	16.55	16.22	16.44
3145	NYSE	HOMB	Wed, Dec 19, 2018	16.71	17.15	16.32	16.36
3144	NYSE	HOMB	Tue, Dec 18, 2018	17.00	17.24	16.63	16.72
3143	NYSE	HOMB	Mon, Dec 17, 2018	16.74	17.19	16.33	16.91
3142	NYSE	HOMB	Fri, Dec 14, 2018	16.93	17.28	16.11	16.82
3141	NYSE	HOMB	Thu, Dec 13, 2018	17.59	17.67	17.01	17.04
3140	NYSE	HOMB	Wed, Dec 12, 2018	17.59	17.87	17.28	17.62
3139	NYSE	HOMB	Tue, Dec 11, 2018	17.75	18.27	17.24	17.34
3138	NYSE	HOMB	Mon, Dec 10, 2018	17.84	17.89	17.29	17.48
3137	NYSE	HOMB	Fri, Dec 7, 2018	17.95	18.22	17.56	17.83
3136	NYSE	HOMB	Thu, Dec 6, 2018	17.97	18.08	17.59	17.94
3135	NYSE	HOMB	Tue, Dec 4, 2018	19.11	19.20	17.82	18.12
3134	NYSE	HOMB	Mon, Dec 3, 2018	19.80	19.80	19.13	19.20
3133	NYSE	HOMB	Fri, Nov 30, 2018	19.14	19.68	18.93	19.61
3132	NYSE	HOMB	Thu, Nov 29, 2018	19.26	19.48	19.06	19.20
3131	NYSE	HOMB	Wed, Nov 28, 2018	19.30	19.55	18.89	19.45
3130	NYSE	HOMB	Tue, Nov 27, 2018	19.49	19.61	19.10	19.22
3129	NYSE	HOMB	Mon, Nov 26, 2018	19.47	19.67	19.33	19.59
3128	NYSE	HOMB	Fri, Nov 23, 2018	19.15	19.63	19.12	19.38
3127	NYSE	HOMB	Wed, Nov 21, 2018	19.29	19.59	19.02	19.32
3126	NYSE	HOMB	Tue, Nov 20, 2018	19.54	19.71	19.16	19.25
3125	NYSE	HOMB	Mon, Nov 19, 2018	19.65	19.98	19.45	19.67
3124	NYSE	HOMB	Fri, Nov 16, 2018	19.53	19.76	18.92	19.70
3123	NYSE	HOMB	Thu, Nov 15, 2018	19.08	19.76	18.92	19.71
3122	NYSE	HOMB	Wed, Nov 14, 2018	19.77	19.87	18.93	19.25
3121	NYSE	HOMB	Tue, Nov 13, 2018	19.55	20.02	19.44	19.61
3120	NYSE	HOMB	Mon, Nov 12, 2018	19.68	19.93	19.54	19.57
3119	NYSE	HOMB	Fri, Nov 9, 2018	19.80	19.97	19.58	19.72
3118	NYSE	HOMB	Thu, Nov 8, 2018	19.64	19.94	19.63	19.86
3117	NYSE	HOMB	Wed, Nov 7, 2018	19.59	19.77	19.31	19.67
3116	NYSE	HOMB	Tue, Nov 6, 2018	19.53	19.78	19.35	19.57
3115	NYSE	HOMB	Mon, Nov 5, 2018	19.47	19.63	19.27	19.53
3114	NYSE	HOMB	Fri, Nov 2, 2018	19.45	19.55	19.18	19.41
3113	NYSE	HOMB	Thu, Nov 1, 2018	19.14	19.47	19.08	19.31
3112	NYSE	HOMB	Wed, Oct 31, 2018	19.16	19.31	18.95	19.04
3111	NYSE	HOMB	Tue, Oct 30, 2018	19.04	19.25	18.56	19.03
3110	NYSE	HOMB	Mon, Oct 29, 2018	18.62	19.19	18.61	19.01
3109	NYSE	HOMB	Fri, Oct 26, 2018	18.33	18.53	18.03	18.44
3108	NYSE	HOMB	Thu, Oct 25, 2018	18.32	18.86	18.18	18.53
3107	NYSE	HOMB	Wed, Oct 24, 2018	18.92	19.00	18.09	18.12
3106	NYSE	HOMB	Tue, Oct 23, 2018	18.33	19.07	18.33	18.89
3105	NYSE	HOMB	Mon, Oct 22, 2018	19.32	19.39	18.54	18.61
3104	NYSE	HOMB	Fri, Oct 19, 2018	19.28	19.80	18.65	19.32
3103	NYSE	HOMB	Thu, Oct 18, 2018	20.90	21.20	20.04	20.09
3102	NYSE	HOMB	Wed, Oct 17, 2018	20.30	20.83	19.84	20.75
3101	NYSE	HOMB	Tue, Oct 16, 2018	20.35	20.40	19.82	20.34
3100	NYSE	HOMB	Mon, Oct 15, 2018	20.25	20.55	20.04	20.22
3099	NYSE	HOMB	Fri, Oct 12, 2018	21.09	21.10	19.83	20.30
3098	NYSE	HOMB	Thu, Oct 11, 2018	21.72	21.72	20.82	20.82
3097	NYSE	HOMB	Wed, Oct 10, 2018	21.70	22.23	21.70	21.72
3096	NYSE	HOMB	Tue, Oct 9, 2018	21.64	21.82	21.43	21.70
3095	NYSE	HOMB	Mon, Oct 8, 2018	21.54	21.74	21.32	21.69
3094	NYSE	HOMB	Fri, Oct 5, 2018	21.82	21.85	21.38	21.54
3093	NYSE	HOMB	Thu, Oct 4, 2018	21.93	22.18	21.56	21.70
3092	NYSE	HOMB	Wed, Oct 3, 2018	21.24	22.08	21.24	21.95
3091	NYSE	HOMB	Tue, Oct 2, 2018	21.31	21.49	21.02	21.17
3090	NYSE	HOMB	Mon, Oct 1, 2018	21.97	21.97	21.24	21.31
3089	NYSE	HOMB	Fri, Sep 28, 2018	22.11	22.16	21.83	21.90
3088	NYSE	HOMB	Thu, Sep 27, 2018	22.44	22.44	21.93	21.96
3087	NYSE	HOMB	Wed, Sep 26, 2018	23.01	23.07	22.35	22.38
3086	NYSE	HOMB	Tue, Sep 25, 2018	23.04	23.10	22.93	22.96
3085	NYSE	HOMB	Mon, Sep 24, 2018	23.28	23.36	22.88	22.99
3084	NYSE	HOMB	Fri, Sep 21, 2018	23.45	23.58	23.25	23.36
3083	NYSE	HOMB	Thu, Sep 20, 2018	23.23	23.68	23.23	23.47
3082	NYSE	HOMB	Wed, Sep 19, 2018	22.50	23.18	22.46	23.16
3081	NYSE	HOMB	Tue, Sep 18, 2018	22.82	22.82	22.50	22.51
3080	NYSE	HOMB	Mon, Sep 17, 2018	22.99	22.99	22.67	22.79
3079	NYSE	HOMB	Fri, Sep 14, 2018	22.56	23.01	22.55	22.98
3078	NYSE	HOMB	Thu, Sep 13, 2018	23.09	23.12	22.59	22.61
3077	NYSE	HOMB	Wed, Sep 12, 2018	23.24	23.25	22.89	23.01
3076	NYSE	HOMB	Tue, Sep 11, 2018	23.40	23.52	23.25	23.28
3075	NYSE	HOMB	Mon, Sep 10, 2018	23.67	23.74	23.35	23.41
3074	NYSE	HOMB	Fri, Sep 7, 2018	23.61	23.61	23.30	23.55
3073	NYSE	HOMB	Thu, Sep 6, 2018	23.49	23.61	23.29	23.44
3072	NYSE	HOMB	Wed, Sep 5, 2018	23.49	23.77	23.44	23.49
3071	NYSE	HOMB	Tue, Sep 4, 2018	23.39	23.65	23.30	23.42
3070	NYSE	HOMB	Fri, Aug 31, 2018	23.16	23.47	23.09	23.41
3069	NYSE	HOMB	Thu, Aug 30, 2018	23.30	23.39	23.16	23.22
3068	NYSE	HOMB	Wed, Aug 29, 2018	23.36	23.49	23.12	23.36
3067	NYSE	HOMB	Tue, Aug 28, 2018	23.72	23.72	23.26	23.32
3066	NYSE	HOMB	Mon, Aug 27, 2018	23.83	23.96	23.61	23.66
3065	NYSE	HOMB	Fri, Aug 24, 2018	23.91	23.99	23.73	23.74
3064	NYSE	HOMB	Thu, Aug 23, 2018	23.97	24.00	23.73	23.90
3063	NYSE	HOMB	Wed, Aug 22, 2018	24.12	24.16	23.97	24.01
3062	NYSE	HOMB	Tue, Aug 21, 2018	23.92	24.41	23.85	24.20
3061	NYSE	HOMB	Mon, Aug 20, 2018	23.86	24.06	23.64	23.92
3060	NYSE	HOMB	Fri, Aug 17, 2018	23.69	23.85	23.66	23.83
3059	NYSE	HOMB	Thu, Aug 16, 2018	23.44	23.98	23.44	23.78
3058	NYSE	HOMB	Wed, Aug 15, 2018	24.56	24.56	23.34	23.36
3057	NYSE	HOMB	Tue, Aug 14, 2018	23.29	23.87	23.18	23.75
3056	NYSE	HOMB	Mon, Aug 13, 2018	23.52	23.54	23.28	23.31
3055	NYSE	HOMB	Fri, Aug 10, 2018	23.35	23.65	23.16	23.51
3054	NYSE	HOMB	Thu, Aug 9, 2018	23.57	23.68	23.34	23.50
3053	NYSE	HOMB	Wed, Aug 8, 2018	23.32	23.71	23.18	23.58
3052	NYSE	HOMB	Tue, Aug 7, 2018	23.27	23.62	23.27	23.30
3051	NYSE	HOMB	Mon, Aug 6, 2018	23.10	23.26	22.99	23.25
3050	NYSE	HOMB	Fri, Aug 3, 2018	23.55	23.73	23.08	23.13
3049	NYSE	HOMB	Thu, Aug 2, 2018	23.31	23.74	23.18	23.62
3048	NYSE	HOMB	Wed, Aug 1, 2018	23.25	23.45	23.11	23.39
3047	NYSE	HOMB	Tue, Jul 31, 2018	23.35	23.35	22.94	23.19
3046	NYSE	HOMB	Mon, Jul 30, 2018	23.31	23.59	23.31	23.31
3045	NYSE	HOMB	Fri, Jul 27, 2018	23.33	23.53	23.01	23.30
3044	NYSE	HOMB	Thu, Jul 26, 2018	22.86	23.48	22.82	23.27
3043	NYSE	HOMB	Wed, Jul 25, 2018	23.02	23.03	22.51	22.80
3042	NYSE	HOMB	Tue, Jul 24, 2018	23.54	23.54	23.02	23.08
3041	NYSE	HOMB	Mon, Jul 23, 2018	23.23	23.61	23.23	23.51
3040	NYSE	HOMB	Fri, Jul 20, 2018	23.25	23.54	23.19	23.27
3039	NYSE	HOMB	Thu, Jul 19, 2018	23.06	23.52	22.87	23.32
3038	NYSE	HOMB	Wed, Jul 18, 2018	22.81	23.30	22.73	23.24
3037	NYSE	HOMB	Tue, Jul 17, 2018	22.85	23.06	22.75	22.77
3036	NYSE	HOMB	Mon, Jul 16, 2018	22.69	22.91	22.63	22.90
3035	NYSE	HOMB	Fri, Jul 13, 2018	22.81	22.84	22.50	22.60
3034	NYSE	HOMB	Thu, Jul 12, 2018	23.49	23.49	22.51	22.87
3033	NYSE	HOMB	Wed, Jul 11, 2018	23.24	23.44	23.11	23.28
3032	NYSE	HOMB	Tue, Jul 10, 2018	23.60	23.67	23.11	23.39
3031	NYSE	HOMB	Mon, Jul 9, 2018	23.18	23.65	23.18	23.59
3030	NYSE	HOMB	Fri, Jul 6, 2018	22.83	23.11	22.68	23.04
3029	NYSE	HOMB	Thu, Jul 5, 2018	22.92	23.00	22.75	22.85
3028	NYSE	HOMB	Tue, Jul 3, 2018	23.00	23.14	22.82	22.83
3027	NYSE	HOMB	Mon, Jul 2, 2018	22.50	22.71	22.43	22.70
3026	NYSE	HOMB	Fri, Jun 29, 2018	23.03	23.16	22.55	22.56
3025	NYSE	HOMB	Thu, Jun 28, 2018	22.87	23.09	22.78	22.86
3024	NYSE	HOMB	Wed, Jun 27, 2018	23.29	23.40	22.88	22.88
3023	NYSE	HOMB	Tue, Jun 26, 2018	23.19	23.43	22.96	23.40
3022	NYSE	HOMB	Mon, Jun 25, 2018	23.18	23.29	22.79	23.22
3021	NYSE	HOMB	Fri, Jun 22, 2018	23.28	23.49	23.16	23.32
3020	NYSE	HOMB	Thu, Jun 21, 2018	23.19	23.49	22.95	23.21
3019	NYSE	HOMB	Wed, Jun 20, 2018	23.30	23.58	23.17	23.19
3018	NYSE	HOMB	Tue, Jun 19, 2018	22.69	23.30	22.66	23.21
3017	NYSE	HOMB	Mon, Jun 18, 2018	22.79	23.02	22.56	22.81
3016	NYSE	HOMB	Fri, Jun 15, 2018	22.69	22.87	22.46	22.76
3015	NYSE	HOMB	Thu, Jun 14, 2018	22.70	22.73	22.34	22.71
3014	NYSE	HOMB	Wed, Jun 13, 2018	22.91	23.05	22.58	22.66
3013	NYSE	HOMB	Tue, Jun 12, 2018	23.06	23.11	22.65	22.83
3012	NYSE	HOMB	Mon, Jun 11, 2018	23.57	23.60	22.99	23.05
3011	NYSE	HOMB	Fri, Jun 8, 2018	23.54	23.65	23.35	23.58
3010	NYSE	HOMB	Thu, Jun 7, 2018	23.68	23.76	23.39	23.54
3009	NYSE	HOMB	Wed, Jun 6, 2018	23.35	23.68	23.35	23.66
3008	NYSE	HOMB	Tue, Jun 5, 2018	23.49	23.54	23.20	23.28
3007	NYSE	HOMB	Mon, Jun 4, 2018	23.29	23.51	23.26	23.48
3006	NYSE	HOMB	Fri, Jun 1, 2018	23.34	23.47	23.11	23.24
3005	NYSE	HOMB	Thu, May 31, 2018	23.29	23.37	23.00	23.02
3004	NYSE	HOMB	Wed, May 30, 2018	23.08	23.43	22.89	23.34
3003	NYSE	HOMB	Tue, May 29, 2018	23.13	23.40	22.77	22.97
3002	NYSE	HOMB	Fri, May 25, 2018	23.43	23.55	23.20	23.35
3001	NYSE	HOMB	Thu, May 24, 2018	23.52	23.52	22.89	23.47
3000	NYSE	HOMB	Wed, May 23, 2018	23.58	23.67	23.40	23.57
2999	NYSE	HOMB	Tue, May 22, 2018	23.68	23.92	23.56	23.59
2998	NYSE	HOMB	Mon, May 21, 2018	23.53	23.85	23.50	23.60
2997	NYSE	HOMB	Fri, May 18, 2018	23.87	23.87	23.44	23.44
2996	NYSE	HOMB	Thu, May 17, 2018	23.76	23.83	23.58	23.79
2995	NYSE	HOMB	Wed, May 16, 2018	23.53	23.89	23.38	23.82
2994	NYSE	HOMB	Tue, May 15, 2018	23.25	23.77	23.20	23.57
2993	NYSE	HOMB	Mon, May 14, 2018	23.65	23.68	23.29	23.33
2992	NYSE	HOMB	Fri, May 11, 2018	23.58	23.74	23.48	23.54
2991	NYSE	HOMB	Thu, May 10, 2018	23.72	23.79	23.45	23.59
2990	NYSE	HOMB	Wed, May 9, 2018	23.84	23.89	23.40	23.70
2989	NYSE	HOMB	Tue, May 8, 2018	23.49	23.74	23.32	23.69
2988	NYSE	HOMB	Mon, May 7, 2018	23.41	23.63	23.16	23.45
2987	NYSE	HOMB	Fri, May 4, 2018	22.77	23.58	22.71	23.31
2986	NYSE	HOMB	Thu, May 3, 2018	23.19	23.25	22.78	22.95
2985	NYSE	HOMB	Wed, May 2, 2018	23.36	23.63	23.07	23.31
2984	NYSE	HOMB	Tue, May 1, 2018	23.25	23.49	22.62	23.34
2983	NYSE	HOMB	Mon, Apr 30, 2018	23.65	23.76	23.24	23.24
2982	NYSE	HOMB	Fri, Apr 27, 2018	23.56	23.75	23.49	23.60
2981	NYSE	HOMB	Thu, Apr 26, 2018	23.50	23.75	23.29	23.63
2980	NYSE	HOMB	Wed, Apr 25, 2018	23.30	23.68	23.26	23.50
2979	NYSE	HOMB	Tue, Apr 24, 2018	23.05	23.70	22.96	23.42
2978	NYSE	HOMB	Mon, Apr 23, 2018	22.56	23.19	22.56	22.84
2977	NYSE	HOMB	Fri, Apr 20, 2018	22.41	23.12	22.41	22.60
2976	NYSE	HOMB	Thu, Apr 19, 2018	21.96	22.29	21.30	22.22
2975	NYSE	HOMB	Wed, Apr 18, 2018	22.28	22.38	21.85	21.91
2974	NYSE	HOMB	Tue, Apr 17, 2018	22.68	22.68	22.02	22.18
2973	NYSE	HOMB	Mon, Apr 16, 2018	22.68	23.00	22.40	22.58
2972	NYSE	HOMB	Fri, Apr 13, 2018	23.13	23.13	22.32	22.46
2971	NYSE	HOMB	Thu, Apr 12, 2018	22.92	23.10	22.85	22.91
2970	NYSE	HOMB	Wed, Apr 11, 2018	22.63	22.82	22.49	22.70
2969	NYSE	HOMB	Tue, Apr 10, 2018	22.80	22.88	22.51	22.77
2968	NYSE	HOMB	Mon, Apr 9, 2018	22.72	23.04	22.43	22.45
2967	NYSE	HOMB	Fri, Apr 6, 2018	22.96	23.14	22.30	22.60
2966	NYSE	HOMB	Thu, Apr 5, 2018	23.22	23.26	22.93	23.20
2965	NYSE	HOMB	Wed, Apr 4, 2018	22.48	23.11	22.48	23.01
2964	NYSE	HOMB	Tue, Apr 3, 2018	22.53	22.94	22.48	22.87
2963	NYSE	HOMB	Mon, Apr 2, 2018	22.82	23.04	22.18	22.43
2962	NYSE	HOMB	Thu, Mar 29, 2018	22.71	23.11	22.64	22.81
2961	NYSE	HOMB	Wed, Mar 28, 2018	22.51	22.83	22.22	22.65
2960	NYSE	HOMB	Tue, Mar 27, 2018	22.99	23.07	22.32	22.50
2959	NYSE	HOMB	Mon, Mar 26, 2018	22.67	23.03	22.45	23.00
2958	NYSE	HOMB	Fri, Mar 23, 2018	23.24	23.65	22.24	22.34
2957	NYSE	HOMB	Thu, Mar 22, 2018	23.88	24.00	23.18	23.20
2956	NYSE	HOMB	Wed, Mar 21, 2018	24.06	24.37	23.74	24.13
2955	NYSE	HOMB	Tue, Mar 20, 2018	24.41	24.49	23.99	24.02
2954	NYSE	HOMB	Mon, Mar 19, 2018	24.54	25.00	24.00	24.31
2953	NYSE	HOMB	Fri, Mar 16, 2018	24.43	24.99	24.39	24.52
2952	NYSE	HOMB	Thu, Mar 15, 2018	24.39	24.66	24.10	24.41
2951	NYSE	HOMB	Wed, Mar 14, 2018	24.67	24.67	24.13	24.26
2950	NYSE	HOMB	Tue, Mar 13, 2018	24.94	24.94	24.45	24.59
2949	NYSE	HOMB	Mon, Mar 12, 2018	24.98	25.00	24.54	24.80
2948	NYSE	HOMB	Fri, Mar 9, 2018	24.76	25.08	24.53	25.00
2947	NYSE	HOMB	Thu, Mar 8, 2018	24.94	25.08	24.41	24.51
2946	NYSE	HOMB	Wed, Mar 7, 2018	24.57	25.23	24.35	24.84
2945	NYSE	HOMB	Tue, Mar 6, 2018	24.51	24.88	24.22	24.71
2944	NYSE	HOMB	Mon, Mar 5, 2018	23.96	24.67	23.26	24.49
2943	NYSE	HOMB	Fri, Mar 2, 2018	23.57	24.28	23.06	24.18
2942	NYSE	HOMB	Thu, Mar 1, 2018	23.52	24.19	23.18	23.67
2941	NYSE	HOMB	Wed, Feb 28, 2018	23.73	23.91	22.98	22.99
2940	NYSE	HOMB	Tue, Feb 27, 2018	24.15	24.38	23.58	23.59
2939	NYSE	HOMB	Mon, Feb 26, 2018	24.10	24.10	23.64	24.05
2938	NYSE	HOMB	Fri, Feb 23, 2018	23.65	24.04	23.60	24.04
2937	NYSE	HOMB	Thu, Feb 22, 2018	24.07	24.23	23.43	23.45
2936	NYSE	HOMB	Wed, Feb 21, 2018	23.68	24.27	23.65	23.90
2935	NYSE	HOMB	Tue, Feb 20, 2018	23.95	24.18	23.62	23.67
2934	NYSE	HOMB	Fri, Feb 16, 2018	23.71	24.19	23.71	24.05
2933	NYSE	HOMB	Thu, Feb 15, 2018	24.07	24.07	23.18	23.87
2932	NYSE	HOMB	Wed, Feb 14, 2018	23.22	23.99	23.22	23.96
2931	NYSE	HOMB	Tue, Feb 13, 2018	23.06	23.39	23.02	23.32
2930	NYSE	HOMB	Mon, Feb 12, 2018	23.61	23.65	22.99	23.38
2929	NYSE	HOMB	Fri, Feb 9, 2018	23.54	23.70	22.58	23.49
2928	NYSE	HOMB	Thu, Feb 8, 2018	24.12	24.12	23.12	23.13
2927	NYSE	HOMB	Wed, Feb 7, 2018	23.63	24.17	23.12	24.00
2926	NYSE	HOMB	Tue, Feb 6, 2018	22.93	24.04	22.74	23.81
2925	NYSE	HOMB	Mon, Feb 5, 2018	24.08	24.45	23.30	23.30
2924	NYSE	HOMB	Fri, Feb 2, 2018	24.42	24.79	24.27	24.45
2923	NYSE	HOMB	Thu, Feb 1, 2018	23.92	24.48	23.72	24.47
2922	NYSE	HOMB	Wed, Jan 31, 2018	24.19	24.33	24.00	24.01
2921	NYSE	HOMB	Tue, Jan 30, 2018	24.22	24.55	24.05	24.12
2920	NYSE	HOMB	Mon, Jan 29, 2018	24.42	24.59	24.23	24.39
2919	NYSE	HOMB	Fri, Jan 26, 2018	24.27	24.63	23.96	24.39
2918	NYSE	HOMB	Thu, Jan 25, 2018	24.81	24.85	24.11	24.24
2917	NYSE	HOMB	Wed, Jan 24, 2018	24.97	25.08	24.51	24.62
2916	NYSE	HOMB	Tue, Jan 23, 2018	24.88	25.06	24.61	24.90
2915	NYSE	HOMB	Mon, Jan 22, 2018	24.76	25.11	24.58	25.10
2914	NYSE	HOMB	Fri, Jan 19, 2018	23.93	24.77	23.93	24.77
2913	NYSE	HOMB	Thu, Jan 18, 2018	24.69	24.79	23.56	23.86
2912	NYSE	HOMB	Wed, Jan 17, 2018	24.74	24.81	24.42	24.69
2911	NYSE	HOMB	Tue, Jan 16, 2018	25.06	25.23	24.58	24.62
2910	NYSE	HOMB	Fri, Jan 12, 2018	24.85	25.38	24.73	25.01
2909	NYSE	HOMB	Thu, Jan 11, 2018	24.35	24.74	24.25	24.72
2908	NYSE	HOMB	Wed, Jan 10, 2018	23.88	24.65	23.88	24.24
2907	NYSE	HOMB	Tue, Jan 9, 2018	23.57	24.30	23.57	23.85
2906	NYSE	HOMB	Mon, Jan 8, 2018	23.51	23.59	23.21	23.48
2905	NYSE	HOMB	Fri, Jan 5, 2018	23.29	23.60	23.20	23.51
2904	NYSE	HOMB	Thu, Jan 4, 2018	23.26	23.50	23.03	23.12
2903	NYSE	HOMB	Wed, Jan 3, 2018	22.99	23.38	22.76	23.14
2902	NYSE	HOMB	Tue, Jan 2, 2018	23.38	23.49	22.82	23.00
2901	NYSE	HOMB	Fri, Dec 29, 2017	23.52	23.60	23.24	23.25
2900	NYSE	HOMB	Thu, Dec 28, 2017	23.15	23.49	22.99	23.48
2899	NYSE	HOMB	Wed, Dec 27, 2017	23.25	23.28	23.04	23.12
2898	NYSE	HOMB	Tue, Dec 26, 2017	23.47	23.79	23.27	23.28
2897	NYSE	HOMB	Fri, Dec 22, 2017	23.85	23.85	23.16	23.51
2896	NYSE	HOMB	Thu, Dec 21, 2017	23.28	23.96	23.19	23.87
2895	NYSE	HOMB	Wed, Dec 20, 2017	23.71	23.90	22.88	23.10
2894	NYSE	HOMB	Tue, Dec 19, 2017	23.63	23.75	23.21	23.53
2893	NYSE	HOMB	Mon, Dec 18, 2017	23.27	24.06	23.27	23.51
2892	NYSE	HOMB	Fri, Dec 15, 2017	22.62	23.64	22.62	23.26
2891	NYSE	HOMB	Thu, Dec 14, 2017	22.78	23.26	22.40	22.55
2890	NYSE	HOMB	Wed, Dec 13, 2017	22.54	23.44	22.50	22.79
2889	NYSE	HOMB	Tue, Dec 12, 2017	22.47	22.69	22.38	22.55
2888	NYSE	HOMB	Mon, Dec 11, 2017	22.61	22.78	22.30	22.32
2887	NYSE	HOMB	Fri, Dec 8, 2017	22.98	22.98	22.46	22.61
2886	NYSE	HOMB	Thu, Dec 7, 2017	22.88	23.22	21.96	22.75
2885	NYSE	HOMB	Wed, Dec 6, 2017	23.40	23.42	22.90	22.91
2884	NYSE	HOMB	Tue, Dec 5, 2017	24.18	24.35	23.45	23.48
2883	NYSE	HOMB	Mon, Dec 4, 2017	24.20	24.54	23.97	24.08
2882	NYSE	HOMB	Fri, Dec 1, 2017	23.80	23.85	22.75	23.76
2881	NYSE	HOMB	Thu, Nov 30, 2017	24.42	24.44	23.69	23.80
2880	NYSE	HOMB	Wed, Nov 29, 2017	23.37	24.35	23.19	24.16
2879	NYSE	HOMB	Tue, Nov 28, 2017	22.39	23.13	22.25	23.13
2878	NYSE	HOMB	Mon, Nov 27, 2017	22.22	22.49	22.18	22.32
2877	NYSE	HOMB	Fri, Nov 24, 2017	22.50	22.50	22.14	22.23
2876	NYSE	HOMB	Wed, Nov 22, 2017	22.35	22.72	22.32	22.38
2875	NYSE	HOMB	Tue, Nov 21, 2017	22.30	22.39	22.13	22.34
2874	NYSE	HOMB	Mon, Nov 20, 2017	21.96	22.22	21.78	22.21
2873	NYSE	HOMB	Fri, Nov 17, 2017	21.58	22.07	21.50	21.91
2872	NYSE	HOMB	Thu, Nov 16, 2017	21.92	22.00	21.60	21.73
2871	NYSE	HOMB	Wed, Nov 15, 2017	21.33	21.91	21.19	21.77
2870	NYSE	HOMB	Tue, Nov 14, 2017	21.40	21.73	21.37	21.61
2869	NYSE	HOMB	Mon, Nov 13, 2017	21.08	21.62	20.99	21.59
2868	NYSE	HOMB	Fri, Nov 10, 2017	21.43	21.59	21.25	21.39
2867	NYSE	HOMB	Thu, Nov 9, 2017	21.33	21.47	20.82	21.41
2866	NYSE	HOMB	Wed, Nov 8, 2017	21.57	21.78	21.25	21.51
2865	NYSE	HOMB	Tue, Nov 7, 2017	22.18	22.25	21.64	21.71
2864	NYSE	HOMB	Mon, Nov 6, 2017	22.06	22.21	21.97	22.18
2863	NYSE	HOMB	Fri, Nov 3, 2017	22.28	22.28	22.06	22.18
2862	NYSE	HOMB	Thu, Nov 2, 2017	22.21	22.49	22.05	22.32
2861	NYSE	HOMB	Wed, Nov 1, 2017	22.67	22.80	21.95	22.25
2860	NYSE	HOMB	Tue, Oct 31, 2017	22.68	22.83	22.47	22.48
2859	NYSE	HOMB	Mon, Oct 30, 2017	23.30	23.40	22.46	22.63
2858	NYSE	HOMB	Fri, Oct 27, 2017	23.14	23.52	23.01	23.49
2857	NYSE	HOMB	Thu, Oct 26, 2017	22.76	23.14	22.58	23.11
2856	NYSE	HOMB	Wed, Oct 25, 2017	22.79	22.79	22.32	22.67
2855	NYSE	HOMB	Tue, Oct 24, 2017	23.05	23.30	22.70	22.75
2854	NYSE	HOMB	Mon, Oct 23, 2017	24.11	24.12	23.01	23.04
2853	NYSE	HOMB	Fri, Oct 20, 2017	24.87	24.89	23.32	24.11
2852	NYSE	HOMB	Thu, Oct 19, 2017	25.18	25.25	24.15	24.96
2851	NYSE	HOMB	Wed, Oct 18, 2017	25.46	25.62	25.35	25.48
2850	NYSE	HOMB	Tue, Oct 17, 2017	25.89	25.89	25.31	25.33
2849	NYSE	HOMB	Mon, Oct 16, 2017	25.64	25.83	25.50	25.75
2848	NYSE	HOMB	Fri, Oct 13, 2017	25.46	25.72	25.20	25.50
2847	NYSE	HOMB	Thu, Oct 12, 2017	25.70	25.71	25.38	25.64
2846	NYSE	HOMB	Wed, Oct 11, 2017	25.74	25.84	25.46	25.64
2845	NYSE	HOMB	Tue, Oct 10, 2017	25.64	25.74	25.48	25.74
2844	NYSE	HOMB	Mon, Oct 9, 2017	25.72	25.77	25.37	25.50
2843	NYSE	HOMB	Fri, Oct 6, 2017	25.70	25.81	25.39	25.71
2842	NYSE	HOMB	Thu, Oct 5, 2017	25.45	25.87	25.23	25.62
2841	NYSE	HOMB	Wed, Oct 4, 2017	25.78	25.88	25.46	25.54
2840	NYSE	HOMB	Tue, Oct 3, 2017	25.60	25.81	25.42	25.80
2839	NYSE	HOMB	Mon, Oct 2, 2017	25.43	25.63	24.99	25.63
2838	NYSE	HOMB	Fri, Sep 29, 2017	24.54	25.32	24.54	25.22
2837	NYSE	HOMB	Thu, Sep 28, 2017	25.00	25.03	24.53	24.83
2836	NYSE	HOMB	Wed, Sep 27, 2017	24.29	25.30	24.02	25.06
2835	NYSE	HOMB	Tue, Sep 26, 2017	23.78	24.12	23.65	24.05
2834	NYSE	HOMB	Mon, Sep 25, 2017	23.31	23.79	23.23	23.77
2833	NYSE	HOMB	Fri, Sep 22, 2017	23.36	23.53	23.30	23.45
2832	NYSE	HOMB	Thu, Sep 21, 2017	23.67	24.20	23.51	23.51
2831	NYSE	HOMB	Wed, Sep 20, 2017	22.88	23.65	22.72	23.64
2830	NYSE	HOMB	Tue, Sep 19, 2017	22.68	22.93	22.63	22.89
2829	NYSE	HOMB	Mon, Sep 18, 2017	22.56	22.94	22.40	22.75
2828	NYSE	HOMB	Fri, Sep 15, 2017	22.32	22.52	22.17	22.51
2827	NYSE	HOMB	Thu, Sep 14, 2017	22.45	22.55	22.27	22.32
2826	NYSE	HOMB	Wed, Sep 13, 2017	22.35	22.44	22.19	22.35
2825	NYSE	HOMB	Tue, Sep 12, 2017	22.51	22.76	22.20	22.44
2824	NYSE	HOMB	Mon, Sep 11, 2017	21.90	22.52	21.51	22.49
2823	NYSE	HOMB	Fri, Sep 8, 2017	21.19	21.80	21.18	21.70
2822	NYSE	HOMB	Thu, Sep 7, 2017	21.96	21.96	21.13	21.22
2821	NYSE	HOMB	Wed, Sep 6, 2017	22.27	22.46	21.86	21.98
2820	NYSE	HOMB	Tue, Sep 5, 2017	23.22	23.22	22.04	22.15
2819	NYSE	HOMB	Fri, Sep 1, 2017	23.36	23.51	23.20	23.33
2818	NYSE	HOMB	Thu, Aug 31, 2017	23.51	23.65	23.27	23.31
2817	NYSE	HOMB	Wed, Aug 30, 2017	23.41	23.64	23.30	23.47
2816	NYSE	HOMB	Tue, Aug 29, 2017	23.38	23.61	23.23	23.44
2815	NYSE	HOMB	Mon, Aug 28, 2017	23.99	24.01	23.60	23.77
2814	NYSE	HOMB	Fri, Aug 25, 2017	23.97	24.17	23.82	23.92
2813	NYSE	HOMB	Thu, Aug 24, 2017	23.99	23.99	23.68	23.94
2812	NYSE	HOMB	Wed, Aug 23, 2017	23.55	23.98	23.49	23.78
2811	NYSE	HOMB	Tue, Aug 22, 2017	23.61	23.86	23.51	23.82
2810	NYSE	HOMB	Mon, Aug 21, 2017	23.34	23.54	23.06	23.51
2809	NYSE	HOMB	Fri, Aug 18, 2017	22.91	23.58	22.91	23.40
2808	NYSE	HOMB	Thu, Aug 17, 2017	23.94	24.12	23.27	23.29
2807	NYSE	HOMB	Wed, Aug 16, 2017	24.21	24.45	23.31	24.09
2806	NYSE	HOMB	Tue, Aug 15, 2017	24.54	24.60	24.08	24.10
2805	NYSE	HOMB	Mon, Aug 14, 2017	23.90	24.32	23.77	24.30
2804	NYSE	HOMB	Fri, Aug 11, 2017	24.07	24.25	23.47	23.63
2803	NYSE	HOMB	Thu, Aug 10, 2017	24.50	24.53	23.99	24.02
2802	NYSE	HOMB	Wed, Aug 9, 2017	24.74	24.84	24.52	24.74
2801	NYSE	HOMB	Tue, Aug 8, 2017	24.95	25.47	24.83	25.01
2800	NYSE	HOMB	Mon, Aug 7, 2017	24.93	25.02	24.65	24.96
2799	NYSE	HOMB	Fri, Aug 4, 2017	25.08	25.22	24.92	24.94
2798	NYSE	HOMB	Thu, Aug 3, 2017	25.03	25.12	24.25	24.84
2797	NYSE	HOMB	Wed, Aug 2, 2017	24.95	25.21	24.91	25.07
2796	NYSE	HOMB	Tue, Aug 1, 2017	25.02	25.03	24.64	25.03
2795	NYSE	HOMB	Mon, Jul 31, 2017	24.84	25.01	24.64	24.80
2794	NYSE	HOMB	Fri, Jul 28, 2017	25.15	25.15	24.70	24.77
2793	NYSE	HOMB	Thu, Jul 27, 2017	25.25	25.51	25.04	25.30
2792	NYSE	HOMB	Wed, Jul 26, 2017	25.84	25.90	25.05	25.19
2791	NYSE	HOMB	Tue, Jul 25, 2017	25.24	25.87	24.15	25.86
2790	NYSE	HOMB	Mon, Jul 24, 2017	24.39	24.84	24.34	24.78
2789	NYSE	HOMB	Fri, Jul 21, 2017	25.07	25.10	24.25	24.39
2788	NYSE	HOMB	Thu, Jul 20, 2017	25.23	25.23	24.32	24.50
2787	NYSE	HOMB	Wed, Jul 19, 2017	24.60	25.18	24.60	24.90
2786	NYSE	HOMB	Tue, Jul 18, 2017	24.37	24.63	24.30	24.55
2785	NYSE	HOMB	Mon, Jul 17, 2017	24.41	24.65	24.34	24.54
2784	NYSE	HOMB	Fri, Jul 14, 2017	24.25	24.73	24.16	24.51
2783	NYSE	HOMB	Thu, Jul 13, 2017	24.55	24.74	24.44	24.57
2782	NYSE	HOMB	Wed, Jul 12, 2017	24.68	24.94	24.43	24.58
2781	NYSE	HOMB	Tue, Jul 11, 2017	24.66	24.75	24.22	24.72
2780	NYSE	HOMB	Mon, Jul 10, 2017	24.80	24.97	24.57	24.66
2779	NYSE	HOMB	Fri, Jul 7, 2017	25.00	25.04	24.55	24.95
2778	NYSE	HOMB	Thu, Jul 6, 2017	25.25	25.43	24.75	24.84
2777	NYSE	HOMB	Wed, Jul 5, 2017	25.54	25.54	25.02	25.34
2776	NYSE	HOMB	Mon, Jul 3, 2017	25.04	25.69	24.86	25.54
2775	NYSE	HOMB	Fri, Jun 30, 2017	25.14	25.14	24.69	24.90
2774	NYSE	HOMB	Thu, Jun 29, 2017	24.95	25.19	24.55	25.03
2773	NYSE	HOMB	Wed, Jun 28, 2017	24.37	24.74	24.37	24.52
2772	NYSE	HOMB	Tue, Jun 27, 2017	24.29	24.46	24.09	24.11
2771	NYSE	HOMB	Mon, Jun 26, 2017	24.23	24.56	24.02	24.14
2770	NYSE	HOMB	Fri, Jun 23, 2017	24.25	24.36	23.98	24.21
2769	NYSE	HOMB	Thu, Jun 22, 2017	24.35	24.44	24.02	24.19
2768	NYSE	HOMB	Wed, Jun 21, 2017	24.85	24.85	24.36	24.41
2767	NYSE	HOMB	Tue, Jun 20, 2017	25.40	25.42	24.82	24.83
2766	NYSE	HOMB	Mon, Jun 19, 2017	25.60	25.84	25.32	25.57
2765	NYSE	HOMB	Fri, Jun 16, 2017	25.53	25.71	25.26	25.51
2764	NYSE	HOMB	Thu, Jun 15, 2017	25.56	26.08	25.51	25.75
2763	NYSE	HOMB	Wed, Jun 14, 2017	25.61	25.86	25.28	25.80
2762	NYSE	HOMB	Tue, Jun 13, 2017	25.85	26.02	25.63	25.86
2761	NYSE	HOMB	Mon, Jun 12, 2017	26.18	26.30	25.23	25.77
2760	NYSE	HOMB	Fri, Jun 9, 2017	24.31	25.70	24.31	25.60
2759	NYSE	HOMB	Thu, Jun 8, 2017	22.98	24.37	22.89	24.10
2758	NYSE	HOMB	Wed, Jun 7, 2017	22.94	23.09	22.76	22.94
2757	NYSE	HOMB	Tue, Jun 6, 2017	22.93	23.16	22.58	22.82
2756	NYSE	HOMB	Mon, Jun 5, 2017	23.45	23.67	23.16	23.16
2755	NYSE	HOMB	Fri, Jun 2, 2017	23.61	23.80	23.22	23.44
2754	NYSE	HOMB	Thu, Jun 1, 2017	23.64	23.76	23.16	23.35
2753	NYSE	HOMB	Wed, May 31, 2017	23.80	23.99	23.13	23.41
2752	NYSE	HOMB	Tue, May 30, 2017	23.73	23.79	23.42	23.55
2751	NYSE	HOMB	Fri, May 26, 2017	23.99	24.09	23.78	23.90
2750	NYSE	HOMB	Thu, May 25, 2017	24.21	24.30	23.93	24.02
2749	NYSE	HOMB	Wed, May 24, 2017	24.37	24.41	24.02	24.12
2748	NYSE	HOMB	Tue, May 23, 2017	24.12	24.54	23.83	24.35
2747	NYSE	HOMB	Mon, May 22, 2017	24.11	24.26	23.71	24.07
2746	NYSE	HOMB	Fri, May 19, 2017	24.13	24.47	23.90	23.95
2745	NYSE	HOMB	Thu, May 18, 2017	23.98	24.33	23.90	24.14
2744	NYSE	HOMB	Wed, May 17, 2017	24.37	24.64	23.57	24.01
2743	NYSE	HOMB	Tue, May 16, 2017	25.22	25.22	24.72	25.10
2742	NYSE	HOMB	Mon, May 15, 2017	24.61	25.25	24.35	25.23
2741	NYSE	HOMB	Fri, May 12, 2017	24.18	24.19	23.66	24.08
2740	NYSE	HOMB	Thu, May 11, 2017	24.99	25.02	24.30	24.36
2739	NYSE	HOMB	Wed, May 10, 2017	25.03	25.29	24.91	25.15
2738	NYSE	HOMB	Tue, May 9, 2017	25.52	25.70	24.94	25.15
2737	NYSE	HOMB	Mon, May 8, 2017	25.16	25.50	25.01	25.49
2736	NYSE	HOMB	Fri, May 5, 2017	25.57	25.57	24.85	25.14
2735	NYSE	HOMB	Thu, May 4, 2017	25.66	26.19	25.39	25.46
2734	NYSE	HOMB	Wed, May 3, 2017	25.35	25.58	25.21	25.43
2733	NYSE	HOMB	Tue, May 2, 2017	25.79	26.30	25.30	25.49
2732	NYSE	HOMB	Mon, May 1, 2017	25.64	25.98	25.16	25.77
2731	NYSE	HOMB	Fri, Apr 28, 2017	26.33	26.53	25.43	25.45
2730	NYSE	HOMB	Thu, Apr 27, 2017	26.43	26.50	26.10	26.30
2729	NYSE	HOMB	Wed, Apr 26, 2017	25.70	26.49	25.70	26.40
2728	NYSE	HOMB	Tue, Apr 25, 2017	26.02	26.32	25.68	25.73
2727	NYSE	HOMB	Mon, Apr 24, 2017	26.05	26.33	25.62	25.82
2726	NYSE	HOMB	Fri, Apr 21, 2017	25.76	25.84	25.23	25.28
2725	NYSE	HOMB	Thu, Apr 20, 2017	24.42	25.98	24.30	25.96
2724	NYSE	HOMB	Wed, Apr 19, 2017	25.26	25.68	25.09	25.28
2723	NYSE	HOMB	Tue, Apr 18, 2017	25.01	25.98	24.72	25.09
2722	NYSE	HOMB	Mon, Apr 17, 2017	24.99	25.34	24.78	25.28
2721	NYSE	HOMB	Thu, Apr 13, 2017	25.29	25.53	24.89	24.92
2720	NYSE	HOMB	Wed, Apr 12, 2017	25.98	26.24	25.44	25.49
2719	NYSE	HOMB	Tue, Apr 11, 2017	25.53	26.07	25.37	26.06
2718	NYSE	HOMB	Mon, Apr 10, 2017	25.91	26.14	25.35	25.67
2717	NYSE	HOMB	Fri, Apr 7, 2017	25.61	25.95	25.42	25.89
2716	NYSE	HOMB	Thu, Apr 6, 2017	25.46	25.92	25.25	25.84
2715	NYSE	HOMB	Wed, Apr 5, 2017	26.60	26.72	25.46	25.48
2714	NYSE	HOMB	Tue, Apr 4, 2017	26.28	26.61	26.15	26.37
2713	NYSE	HOMB	Mon, Apr 3, 2017	27.12	27.44	26.23	26.37
2712	NYSE	HOMB	Fri, Mar 31, 2017	27.50	27.64	27.04	27.07
2711	NYSE	HOMB	Thu, Mar 30, 2017	26.75	27.63	26.75	27.54
2710	NYSE	HOMB	Wed, Mar 29, 2017	26.88	27.04	26.61	26.71
2709	NYSE	HOMB	Tue, Mar 28, 2017	26.77	27.18	26.57	27.00
2708	NYSE	HOMB	Mon, Mar 27, 2017	26.03	27.75	25.54	26.83
2707	NYSE	HOMB	Fri, Mar 24, 2017	26.61	26.92	26.34	26.65
2706	NYSE	HOMB	Thu, Mar 23, 2017	26.15	26.85	26.12	26.49
2705	NYSE	HOMB	Wed, Mar 22, 2017	26.15	26.59	25.66	26.23
2704	NYSE	HOMB	Tue, Mar 21, 2017	28.24	28.24	26.22	26.38
2703	NYSE	HOMB	Mon, Mar 20, 2017	28.34	28.47	28.02	28.08
2702	NYSE	HOMB	Fri, Mar 17, 2017	28.05	28.54	27.73	28.43
2701	NYSE	HOMB	Thu, Mar 16, 2017	28.37	28.60	28.23	28.54
2700	NYSE	HOMB	Wed, Mar 15, 2017	28.11	28.49	28.04	28.12
2699	NYSE	HOMB	Tue, Mar 14, 2017	28.03	28.10	27.62	28.06
2698	NYSE	HOMB	Mon, Mar 13, 2017	27.91	28.47	27.87	28.26
2697	NYSE	HOMB	Fri, Mar 10, 2017	28.40	28.41	27.47	27.97
2696	NYSE	HOMB	Thu, Mar 9, 2017	28.19	28.53	28.07	28.23
2695	NYSE	HOMB	Wed, Mar 8, 2017	28.89	29.69	28.14	28.17
2694	NYSE	HOMB	Tue, Mar 7, 2017	28.63	28.85	28.42	28.53
2693	NYSE	HOMB	Mon, Mar 6, 2017	28.67	29.68	28.30	28.68
2692	NYSE	HOMB	Fri, Mar 3, 2017	28.83	29.06	28.59	28.94
2691	NYSE	HOMB	Thu, Mar 2, 2017	29.48	29.65	28.75	28.78
2690	NYSE	HOMB	Wed, Mar 1, 2017	28.85	29.54	28.63	29.45
2689	NYSE	HOMB	Tue, Feb 28, 2017	28.42	28.61	27.91	28.14
2688	NYSE	HOMB	Mon, Feb 27, 2017	28.16	28.67	28.06	28.64
2687	NYSE	HOMB	Fri, Feb 24, 2017	28.05	28.21	27.82	28.17
2686	NYSE	HOMB	Thu, Feb 23, 2017	28.28	28.35	27.79	28.31
2685	NYSE	HOMB	Wed, Feb 22, 2017	28.08	28.48	27.84	28.26
2684	NYSE	HOMB	Tue, Feb 21, 2017	28.20	28.50	28.02	28.23
2683	NYSE	HOMB	Fri, Feb 17, 2017	27.94	28.06	27.61	28.01
2682	NYSE	HOMB	Thu, Feb 16, 2017	28.01	28.17	27.70	28.12
2681	NYSE	HOMB	Wed, Feb 15, 2017	28.05	28.20	27.84	28.11
2680	NYSE	HOMB	Tue, Feb 14, 2017	27.56	28.00	27.35	27.98
2679	NYSE	HOMB	Mon, Feb 13, 2017	27.16	27.78	27.16	27.59
2678	NYSE	HOMB	Fri, Feb 10, 2017	27.10	27.17	26.86	27.12
2677	NYSE	HOMB	Thu, Feb 9, 2017	26.27	26.96	26.27	26.90
2676	NYSE	HOMB	Wed, Feb 8, 2017	26.36	26.78	25.89	26.21
2675	NYSE	HOMB	Tue, Feb 7, 2017	26.89	26.95	26.43	26.55
2674	NYSE	HOMB	Mon, Feb 6, 2017	27.03	27.14	26.71	26.77
2673	NYSE	HOMB	Fri, Feb 3, 2017	26.75	27.34	26.61	27.31
2672	NYSE	HOMB	Thu, Feb 2, 2017	26.42	26.62	26.13	26.32
2671	NYSE	HOMB	Wed, Feb 1, 2017	27.22	27.46	26.56	26.67
2670	NYSE	HOMB	Tue, Jan 31, 2017	26.67	27.03	26.53	26.94
2669	NYSE	HOMB	Mon, Jan 30, 2017	26.94	27.19	26.41	26.80
2668	NYSE	HOMB	Fri, Jan 27, 2017	27.38	27.38	27.00	27.17
2667	NYSE	HOMB	Thu, Jan 26, 2017	27.27	27.54	27.11	27.48
2666	NYSE	HOMB	Wed, Jan 25, 2017	27.15	27.27	26.81	27.10
2665	NYSE	HOMB	Tue, Jan 24, 2017	26.51	26.92	26.08	26.80
2664	NYSE	HOMB	Mon, Jan 23, 2017	26.07	26.26	25.96	26.06
2663	NYSE	HOMB	Fri, Jan 20, 2017	25.94	26.46	25.73	26.19
2662	NYSE	HOMB	Thu, Jan 19, 2017	27.14	27.36	25.87	25.87
2661	NYSE	HOMB	Wed, Jan 18, 2017	26.49	26.49	26.05	26.30
2660	NYSE	HOMB	Tue, Jan 17, 2017	27.06	27.13	26.16	26.21
2659	NYSE	HOMB	Fri, Jan 13, 2017	27.20	27.92	27.10	27.32
2658	NYSE	HOMB	Thu, Jan 12, 2017	27.48	27.48	26.63	26.98
2657	NYSE	HOMB	Wed, Jan 11, 2017	27.58	27.83	27.29	27.61
2656	NYSE	HOMB	Tue, Jan 10, 2017	27.03	27.54	26.89	27.48
2655	NYSE	HOMB	Mon, Jan 9, 2017	27.42	27.42	27.03	27.14
2654	NYSE	HOMB	Fri, Jan 6, 2017	27.53	27.94	27.49	27.67
2653	NYSE	HOMB	Thu, Jan 5, 2017	28.15	28.17	27.11	27.44
2652	NYSE	HOMB	Wed, Jan 4, 2017	27.67	28.27	27.63	28.20
2651	NYSE	HOMB	Tue, Jan 3, 2017	28.03	28.37	27.36	27.52
2650	NYSE	HOMB	Fri, Dec 30, 2016	27.83	27.87	27.59	27.77
2649	NYSE	HOMB	Thu, Dec 29, 2016	28.07	28.29	27.53	27.78
2648	NYSE	HOMB	Wed, Dec 28, 2016	28.28	28.33	27.98	28.03
2647	NYSE	HOMB	Tue, Dec 27, 2016	27.99	28.33	27.88	28.29
2646	NYSE	HOMB	Fri, Dec 23, 2016	27.88	28.04	27.78	27.95
2645	NYSE	HOMB	Thu, Dec 22, 2016	28.20	28.20	27.63	27.93
2644	NYSE	HOMB	Wed, Dec 21, 2016	27.89	28.20	27.78	28.10
2643	NYSE	HOMB	Tue, Dec 20, 2016	27.66	27.90	27.28	27.89
2642	NYSE	HOMB	Mon, Dec 19, 2016	27.44	27.77	26.75	27.51
2641	NYSE	HOMB	Fri, Dec 16, 2016	27.80	28.04	27.23	27.80
2640	NYSE	HOMB	Thu, Dec 15, 2016	27.50	28.04	27.41	27.78
2639	NYSE	HOMB	Wed, Dec 14, 2016	27.64	27.91	27.18	27.55
2638	NYSE	HOMB	Tue, Dec 13, 2016	27.85	28.28	27.63	27.86
2637	NYSE	HOMB	Mon, Dec 12, 2016	28.48	28.54	27.76	27.89
2636	NYSE	HOMB	Fri, Dec 9, 2016	28.02	28.62	27.62	28.46
2635	NYSE	HOMB	Thu, Dec 8, 2016	27.43	28.20	27.38	27.98
2634	NYSE	HOMB	Wed, Dec 7, 2016	26.92	27.47	26.53	27.41
2633	NYSE	HOMB	Tue, Dec 6, 2016	26.60	26.98	26.28	26.98
2632	NYSE	HOMB	Mon, Dec 5, 2016	26.12	26.57	25.89	26.52
2631	NYSE	HOMB	Fri, Dec 2, 2016	25.86	26.00	25.56	25.84
2630	NYSE	HOMB	Thu, Dec 1, 2016	26.11	26.25	25.71	25.86
2629	NYSE	HOMB	Wed, Nov 30, 2016	26.47	26.52	25.76	25.87
2628	NYSE	HOMB	Tue, Nov 29, 2016	25.99	26.33	25.56	26.10
2627	NYSE	HOMB	Mon, Nov 28, 2016	26.49	26.81	25.65	25.74
2626	NYSE	HOMB	Fri, Nov 25, 2016	26.83	26.83	26.51	26.67
2625	NYSE	HOMB	Wed, Nov 23, 2016	26.97	27.10	26.55	26.71
2624	NYSE	HOMB	Tue, Nov 22, 2016	26.50	26.83	26.38	26.81
2623	NYSE	HOMB	Mon, Nov 21, 2016	26.27	26.44	26.04	26.43
2622	NYSE	HOMB	Fri, Nov 18, 2016	25.88	26.28	24.98	26.11
2621	NYSE	HOMB	Thu, Nov 17, 2016	25.57	25.91	25.26	25.72
2620	NYSE	HOMB	Wed, Nov 16, 2016	25.70	25.90	24.85	25.59
2619	NYSE	HOMB	Tue, Nov 15, 2016	25.26	25.82	24.61	25.78
2618	NYSE	HOMB	Mon, Nov 14, 2016	25.39	26.07	24.96	25.30
2617	NYSE	HOMB	Fri, Nov 11, 2016	24.43	25.09	24.24	24.96
2616	NYSE	HOMB	Thu, Nov 10, 2016	23.43	24.61	23.33	24.46
2615	NYSE	HOMB	Wed, Nov 9, 2016	22.41	23.46	22.22	23.37
2614	NYSE	HOMB	Tue, Nov 8, 2016	21.98	22.06	21.86	21.98
2613	NYSE	HOMB	Mon, Nov 7, 2016	21.77	22.01	21.67	21.97
2612	NYSE	HOMB	Fri, Nov 4, 2016	21.24	21.55	21.03	21.31
2611	NYSE	HOMB	Thu, Nov 3, 2016	21.13	21.29	21.02	21.21
2610	NYSE	HOMB	Wed, Nov 2, 2016	21.34	21.34	20.91	20.99
2609	NYSE	HOMB	Tue, Nov 1, 2016	21.62	21.64	21.20	21.43
2608	NYSE	HOMB	Mon, Oct 31, 2016	21.49	21.64	21.31	21.51
2607	NYSE	HOMB	Fri, Oct 28, 2016	21.50	21.51	21.27	21.39
2606	NYSE	HOMB	Thu, Oct 27, 2016	21.46	21.59	21.29	21.48
2605	NYSE	HOMB	Wed, Oct 26, 2016	21.15	21.41	21.13	21.27
2604	NYSE	HOMB	Tue, Oct 25, 2016	21.26	21.38	21.19	21.27
2603	NYSE	HOMB	Mon, Oct 24, 2016	20.97	21.26	20.97	21.23
2602	NYSE	HOMB	Fri, Oct 21, 2016	20.22	20.83	20.22	20.82
2601	NYSE	HOMB	Thu, Oct 20, 2016	20.12	20.62	19.81	20.41
2600	NYSE	HOMB	Wed, Oct 19, 2016	20.20	20.56	20.11	20.52
2599	NYSE	HOMB	Tue, Oct 18, 2016	20.20	20.20	19.93	20.11
2598	NYSE	HOMB	Mon, Oct 17, 2016	20.09	20.16	19.92	19.93
2597	NYSE	HOMB	Fri, Oct 14, 2016	20.10	20.20	19.91	20.07
2596	NYSE	HOMB	Thu, Oct 13, 2016	20.27	20.35	19.74	19.89
2595	NYSE	HOMB	Wed, Oct 12, 2016	20.50	20.61	20.39	20.44
2594	NYSE	HOMB	Tue, Oct 11, 2016	20.95	20.95	20.46	20.56
2593	NYSE	HOMB	Mon, Oct 10, 2016	20.84	21.02	20.66	20.80
2592	NYSE	HOMB	Fri, Oct 7, 2016	20.72	20.85	20.48	20.72
2591	NYSE	HOMB	Thu, Oct 6, 2016	20.77	20.87	20.52	20.76
2590	NYSE	HOMB	Wed, Oct 5, 2016	20.73	20.90	20.49	20.82
2589	NYSE	HOMB	Tue, Oct 4, 2016	20.59	20.76	20.43	20.60
2588	NYSE	HOMB	Mon, Oct 3, 2016	20.81	20.82	20.47	20.57
2587	NYSE	HOMB	Fri, Sep 30, 2016	20.83	20.99	20.66	20.81
2586	NYSE	HOMB	Thu, Sep 29, 2016	21.12	21.27	20.69	20.75
2585	NYSE	HOMB	Wed, Sep 28, 2016	21.05	21.05	20.76	21.02
2584	NYSE	HOMB	Tue, Sep 27, 2016	20.69	21.04	20.55	20.89
2583	NYSE	HOMB	Mon, Sep 26, 2016	21.58	21.58	20.66	20.68
2582	NYSE	HOMB	Fri, Sep 23, 2016	22.24	22.24	21.35	21.65
2581	NYSE	HOMB	Thu, Sep 22, 2016	22.65	22.73	22.23	22.67
2580	NYSE	HOMB	Wed, Sep 21, 2016	22.49	22.66	22.31	22.55
2579	NYSE	HOMB	Tue, Sep 20, 2016	22.49	22.52	22.27	22.35
2578	NYSE	HOMB	Mon, Sep 19, 2016	22.59	22.70	22.16	22.36
2577	NYSE	HOMB	Fri, Sep 16, 2016	22.54	22.59	22.17	22.47
2576	NYSE	HOMB	Thu, Sep 15, 2016	22.13	22.53	22.10	22.50
2575	NYSE	HOMB	Wed, Sep 14, 2016	22.34	22.44	22.05	22.08
2574	NYSE	HOMB	Tue, Sep 13, 2016	21.98	22.39	21.74	22.31
2573	NYSE	HOMB	Mon, Sep 12, 2016	22.66	22.78	22.24	22.76
2572	NYSE	HOMB	Fri, Sep 9, 2016	23.07	23.31	22.77	22.77
2571	NYSE	HOMB	Thu, Sep 8, 2016	23.33	23.41	23.03	23.18
2570	NYSE	HOMB	Wed, Sep 7, 2016	23.09	23.40	23.00	23.29
2569	NYSE	HOMB	Tue, Sep 6, 2016	23.40	23.56	23.03	23.11
2568	NYSE	HOMB	Fri, Sep 2, 2016	23.34	23.53	23.18	23.50
2567	NYSE	HOMB	Thu, Sep 1, 2016	23.43	23.53	22.96	23.31
2566	NYSE	HOMB	Wed, Aug 31, 2016	23.25	23.45	23.13	23.40
2565	NYSE	HOMB	Tue, Aug 30, 2016	22.90	23.21	22.90	23.12
2564	NYSE	HOMB	Mon, Aug 29, 2016	22.75	23.09	22.75	22.95
2563	NYSE	HOMB	Fri, Aug 26, 2016	22.79	22.90	22.57	22.79
2562	NYSE	HOMB	Thu, Aug 25, 2016	22.54	22.77	22.51	22.70
2561	NYSE	HOMB	Wed, Aug 24, 2016	22.37	22.61	22.37	22.59
2560	NYSE	HOMB	Tue, Aug 23, 2016	22.24	22.50	22.13	22.40
2559	NYSE	HOMB	Mon, Aug 22, 2016	21.84	22.31	21.84	22.23
2558	NYSE	HOMB	Fri, Aug 19, 2016	21.50	21.97	21.28	21.96
2557	NYSE	HOMB	Thu, Aug 18, 2016	21.46	21.65	21.40	21.61
2556	NYSE	HOMB	Wed, Aug 17, 2016	21.47	21.67	21.43	21.51
2555	NYSE	HOMB	Tue, Aug 16, 2016	21.48	21.67	21.47	21.52
2554	NYSE	HOMB	Mon, Aug 15, 2016	21.35	21.83	21.08	21.66
2553	NYSE	HOMB	Fri, Aug 12, 2016	21.32	21.32	21.11	21.25
2552	NYSE	HOMB	Thu, Aug 11, 2016	21.46	21.64	21.35	21.47
2551	NYSE	HOMB	Wed, Aug 10, 2016	21.55	21.65	21.21	21.32
2550	NYSE	HOMB	Tue, Aug 9, 2016	21.52	21.66	21.45	21.61
2549	NYSE	HOMB	Mon, Aug 8, 2016	21.49	21.58	21.26	21.44
2548	NYSE	HOMB	Fri, Aug 5, 2016	21.09	21.55	21.00	21.50
2547	NYSE	HOMB	Thu, Aug 4, 2016	20.70	20.95	20.66	20.89
2546	NYSE	HOMB	Wed, Aug 3, 2016	20.58	20.88	20.58	20.69
2545	NYSE	HOMB	Tue, Aug 2, 2016	20.90	20.99	20.44	20.65
2544	NYSE	HOMB	Mon, Aug 1, 2016	20.86	21.08	20.81	20.86
2543	NYSE	HOMB	Fri, Jul 29, 2016	20.83	20.99	20.80	20.87
2542	NYSE	HOMB	Thu, Jul 28, 2016	20.74	21.04	20.48	21.00
2541	NYSE	HOMB	Wed, Jul 27, 2016	20.78	21.06	20.75	20.83
2540	NYSE	HOMB	Tue, Jul 26, 2016	20.52	21.08	20.38	20.73
2539	NYSE	HOMB	Mon, Jul 25, 2016	20.91	20.93	20.42	20.56
2538	NYSE	HOMB	Fri, Jul 22, 2016	20.51	21.04	20.46	20.92
2537	NYSE	HOMB	Thu, Jul 21, 2016	21.00	21.00	20.30	20.44
2536	NYSE	HOMB	Wed, Jul 20, 2016	20.75	20.79	20.50	20.55
2535	NYSE	HOMB	Tue, Jul 19, 2016	20.62	20.89	20.57	20.70
2534	NYSE	HOMB	Mon, Jul 18, 2016	20.83	20.87	20.59	20.65
2533	NYSE	HOMB	Fri, Jul 15, 2016	21.07	21.09	20.35	20.84
2532	NYSE	HOMB	Thu, Jul 14, 2016	20.95	21.05	20.83	20.88
2531	NYSE	HOMB	Wed, Jul 13, 2016	20.75	20.91	20.55	20.59
2530	NYSE	HOMB	Tue, Jul 12, 2016	20.56	20.92	20.31	20.73
2529	NYSE	HOMB	Mon, Jul 11, 2016	19.92	20.35	19.79	20.27
2528	NYSE	HOMB	Fri, Jul 8, 2016	19.51	19.94	19.51	19.73
2527	NYSE	HOMB	Thu, Jul 7, 2016	19.04	19.42	19.04	19.26
2526	NYSE	HOMB	Wed, Jul 6, 2016	19.12	19.12	18.60	18.96
2525	NYSE	HOMB	Tue, Jul 5, 2016	19.00	19.19	18.79	18.91
2524	NYSE	HOMB	Fri, Jul 1, 2016	19.61	19.71	19.27	19.40
2523	NYSE	HOMB	Thu, Jun 30, 2016	19.50	19.79	19.32	19.79
2522	NYSE	HOMB	Wed, Jun 29, 2016	19.16	19.50	19.02	19.39
2521	NYSE	HOMB	Tue, Jun 28, 2016	18.91	19.80	18.52	18.92
2520	NYSE	HOMB	Mon, Jun 27, 2016	19.42	19.55	18.32	18.55
2519	NYSE	HOMB	Fri, Jun 24, 2016	20.34	20.71	19.74	19.78
2518	NYSE	HOMB	Thu, Jun 23, 2016	20.91	21.56	20.91	21.56
2517	NYSE	HOMB	Wed, Jun 22, 2016	20.73	21.06	20.62	20.63
2516	NYSE	HOMB	Tue, Jun 21, 2016	20.87	21.00	20.52	20.75
2515	NYSE	HOMB	Mon, Jun 20, 2016	20.51	21.22	20.51	20.79
2514	NYSE	HOMB	Fri, Jun 17, 2016	20.69	20.92	20.37	20.40
2513	NYSE	HOMB	Thu, Jun 16, 2016	20.90	21.11	20.46	20.70
2512	NYSE	HOMB	Wed, Jun 15, 2016	21.20	21.47	20.94	21.11
2511	NYSE	HOMB	Tue, Jun 14, 2016	21.46	21.72	21.16	21.16
2510	NYSE	HOMB	Mon, Jun 13, 2016	22.18	22.50	21.61	21.72
2509	NYSE	HOMB	Fri, Jun 10, 2016	21.97	22.16	21.72	22.09
2508	NYSE	HOMB	Thu, Jun 9, 2016	22.33	22.59	21.46	22.26
2507	NYSE	HOMB	Wed, Jun 8, 2016	22.10	22.38	21.93	22.30
2506	NYSE	HOMB	Tue, Jun 7, 2016	22.18	22.23	21.97	22.08
2505	NYSE	HOMB	Mon, Jun 6, 2016	21.74	22.33	21.68	22.22
2504	NYSE	HOMB	Fri, Jun 3, 2016	21.86	21.90	21.10	21.64
2503	NYSE	HOMB	Thu, Jun 2, 2016	22.14	22.27	21.83	22.06
2502	NYSE	HOMB	Wed, Jun 1, 2016	22.00	22.21	21.73	22.15
2501	NYSE	HOMB	Tue, May 31, 2016	22.02	22.07	21.75	21.98
2500	NYSE	HOMB	Fri, May 27, 2016	21.72	22.00	21.57	21.99
2499	NYSE	HOMB	Thu, May 26, 2016	21.80	21.84	21.41	21.65
2498	NYSE	HOMB	Wed, May 25, 2016	21.47	21.84	21.32	21.70
2497	NYSE	HOMB	Tue, May 24, 2016	20.87	21.50	20.82	21.43
2496	NYSE	HOMB	Mon, May 23, 2016	21.00	21.00	20.70	20.82
2495	NYSE	HOMB	Fri, May 20, 2016	20.69	21.04	20.58	20.86
2494	NYSE	HOMB	Thu, May 19, 2016	20.88	21.23	20.38	20.55
2493	NYSE	HOMB	Wed, May 18, 2016	19.98	20.98	19.95	20.94
2492	NYSE	HOMB	Tue, May 17, 2016	20.50	20.61	19.93	20.07
2491	NYSE	HOMB	Mon, May 16, 2016	20.23	20.67	20.13	20.53
2490	NYSE	HOMB	Fri, May 13, 2016	20.70	20.93	20.05	20.15
2489	NYSE	HOMB	Thu, May 12, 2016	20.89	21.10	20.49	20.71
2488	NYSE	HOMB	Wed, May 11, 2016	21.05	21.30	20.81	20.90
2487	NYSE	HOMB	Tue, May 10, 2016	20.87	21.18	20.56	21.04
2486	NYSE	HOMB	Mon, May 9, 2016	20.71	20.95	20.45	20.69
2485	NYSE	HOMB	Fri, May 6, 2016	20.53	20.82	20.28	20.81
2484	NYSE	HOMB	Thu, May 5, 2016	21.04	21.08	20.46	20.59
2483	NYSE	HOMB	Wed, May 4, 2016	21.20	21.37	20.77	20.95
2482	NYSE	HOMB	Tue, May 3, 2016	21.61	21.78	21.05	21.35
2481	NYSE	HOMB	Mon, May 2, 2016	21.51	21.76	21.42	21.74
2480	NYSE	HOMB	Fri, Apr 29, 2016	21.52	21.76	21.26	21.50
2479	NYSE	HOMB	Thu, Apr 28, 2016	21.89	22.03	21.53	21.64
2478	NYSE	HOMB	Wed, Apr 27, 2016	21.99	22.12	21.77	21.97
2477	NYSE	HOMB	Tue, Apr 26, 2016	21.78	22.31	21.62	22.08
2476	NYSE	HOMB	Mon, Apr 25, 2016	21.62	21.75	21.00	21.67
2475	NYSE	HOMB	Fri, Apr 22, 2016	21.50	22.06	21.50	21.73
2474	NYSE	HOMB	Thu, Apr 21, 2016	21.58	21.84	21.10	21.25
2473	NYSE	HOMB	Wed, Apr 20, 2016	21.33	21.63	21.18	21.56
2472	NYSE	HOMB	Tue, Apr 19, 2016	21.11	21.38	20.58	21.34
2471	NYSE	HOMB	Mon, Apr 18, 2016	20.58	21.13	20.15	21.08
2470	NYSE	HOMB	Fri, Apr 15, 2016	20.80	20.90	20.60	20.77
2469	NYSE	HOMB	Thu, Apr 14, 2016	20.81	21.17	20.67	20.84
2468	NYSE	HOMB	Wed, Apr 13, 2016	20.22	20.86	20.05	20.86
2467	NYSE	HOMB	Tue, Apr 12, 2016	19.86	20.10	19.77	20.06
2466	NYSE	HOMB	Mon, Apr 11, 2016	19.71	20.17	19.71	19.85
2465	NYSE	HOMB	Fri, Apr 8, 2016	19.78	20.00	19.51	19.65
2464	NYSE	HOMB	Thu, Apr 7, 2016	19.95	20.03	19.47	19.59
2463	NYSE	HOMB	Wed, Apr 6, 2016	20.03	20.18	19.80	20.16
2462	NYSE	HOMB	Tue, Apr 5, 2016	20.34	20.34	20.34	19.97
2461	NYSE	HOMB	Mon, Apr 4, 2016	20.46	20.50	20.23	20.34
2460	NYSE	HOMB	Fri, Apr 1, 2016	20.32	20.67	20.20	20.48
2459	NYSE	HOMB	Thu, Mar 31, 2016	20.64	20.81	20.23	20.69
2458	NYSE	HOMB	Wed, Mar 30, 2016	20.71	20.96	20.54	20.69
2457	NYSE	HOMB	Tue, Mar 29, 2016	20.30	20.62	20.05	20.22
2456	NYSE	HOMB	Mon, Mar 28, 2016	20.34	20.35	20.19	20.21
2455	NYSE	HOMB	Thu, Mar 24, 2016	20.50	20.50	20.50	20.35
2454	NYSE	HOMB	Wed, Mar 23, 2016	20.72	20.72	20.44	20.50
2453	NYSE	HOMB	Tue, Mar 22, 2016	20.94	20.98	20.66	20.74
2452	NYSE	HOMB	Mon, Mar 21, 2016	20.85	21.15	20.69	21.08
2451	NYSE	HOMB	Fri, Mar 18, 2016	20.27	21.06	19.52	20.81
2450	NYSE	HOMB	Thu, Mar 17, 2016	19.76	20.20	19.35	20.11
2449	NYSE	HOMB	Wed, Mar 16, 2016	20.45	20.98	19.71	19.76
2448	NYSE	HOMB	Tue, Mar 15, 2016	20.78	20.78	20.78	20.51
2447	NYSE	HOMB	Mon, Mar 14, 2016	20.84	21.00	20.57	20.78
2446	NYSE	HOMB	Fri, Mar 11, 2016	20.85	21.07	20.79	21.05
2445	NYSE	HOMB	Thu, Mar 10, 2016	20.55	20.80	20.30	20.48
2444	NYSE	HOMB	Wed, Mar 9, 2016	20.64	20.64	20.64	20.48
2443	NYSE	HOMB	Tue, Mar 8, 2016	20.90	20.99	20.63	21.00
2442	NYSE	HOMB	Mon, Mar 7, 2016	21.07	21.49	20.96	21.00
2441	NYSE	HOMB	Fri, Mar 4, 2016	20.65	20.65	20.65	21.29
2440	NYSE	HOMB	Thu, Mar 3, 2016	20.61	20.61	20.61	20.65
2439	NYSE	HOMB	Wed, Mar 2, 2016	20.27	20.62	20.08	20.30
2438	NYSE	HOMB	Tue, Mar 1, 2016	19.76	19.76	19.76	20.30
2437	NYSE	HOMB	Mon, Feb 29, 2016	20.17	20.17	19.72	20.19
2436	NYSE	HOMB	Fri, Feb 26, 2016	19.94	19.94	19.94	20.19
2435	NYSE	HOMB	Thu, Feb 25, 2016	19.67	20.00	19.58	19.94
2434	NYSE	HOMB	Wed, Feb 24, 2016	19.73	19.81	19.19	19.68
2433	NYSE	HOMB	Tue, Feb 23, 2016	20.16	20.19	19.75	19.92
2432	NYSE	HOMB	Mon, Feb 22, 2016	19.94	20.12	19.86	20.09
2431	NYSE	HOMB	Fri, Feb 19, 2016	19.34	19.87	19.34	19.76
2430	NYSE	HOMB	Thu, Feb 18, 2016	19.46	19.63	19.28	19.39
2429	NYSE	HOMB	Wed, Feb 17, 2016	19.59	19.63	19.24	19.36
2428	NYSE	HOMB	Tue, Feb 16, 2016	19.39	19.63	19.15	19.45
2427	NYSE	HOMB	Fri, Feb 12, 2016	18.64	19.21	18.41	19.01
2426	NYSE	HOMB	Thu, Feb 11, 2016	18.80	19.10	18.24	18.31
2425	NYSE	HOMB	Wed, Feb 10, 2016	19.64	19.93	19.20	19.22
2424	NYSE	HOMB	Tue, Feb 9, 2016	19.31	19.66	19.24	19.55
2423	NYSE	HOMB	Mon, Feb 8, 2016	19.33	19.64	19.07	19.57
2422	NYSE	HOMB	Fri, Feb 5, 2016	19.68	19.96	19.48	19.65
2421	NYSE	HOMB	Thu, Feb 4, 2016	19.33	19.80	19.33	19.69
2420	NYSE	HOMB	Wed, Feb 3, 2016	19.38	19.74	18.92	19.35
2419	NYSE	HOMB	Tue, Feb 2, 2016	19.22	19.38	18.45	19.18
2418	NYSE	HOMB	Mon, Feb 1, 2016	19.15	19.60	19.01	19.47
2417	NYSE	HOMB	Fri, Jan 29, 2016	18.99	19.37	18.03	19.36
2416	NYSE	HOMB	Thu, Jan 28, 2016	18.38	19.10	18.30	18.97
2415	NYSE	HOMB	Wed, Jan 27, 2016	17.59	18.35	17.48	18.24
2414	NYSE	HOMB	Tue, Jan 26, 2016	17.24	17.73	17.20	17.64
2413	NYSE	HOMB	Mon, Jan 25, 2016	17.38	17.50	16.94	17.07
2412	NYSE	HOMB	Fri, Jan 22, 2016	17.56	17.71	17.26	17.51
2411	NYSE	HOMB	Thu, Jan 21, 2016	18.26	18.52	17.53	17.53
2410	NYSE	HOMB	Wed, Jan 20, 2016	18.00	18.45	17.61	18.19
2409	NYSE	HOMB	Tue, Jan 19, 2016	18.45	18.71	18.05	18.20
2408	NYSE	HOMB	Fri, Jan 15, 2016	18.13	18.48	17.75	18.45
2407	NYSE	HOMB	Thu, Jan 14, 2016	18.54	18.95	18.29	18.70
2406	NYSE	HOMB	Wed, Jan 13, 2016	19.35	19.35	18.29	18.41
2405	NYSE	HOMB	Tue, Jan 12, 2016	19.57	19.57	18.97	19.25
2404	NYSE	HOMB	Mon, Jan 11, 2016	19.58	19.81	19.23	19.36
2403	NYSE	HOMB	Fri, Jan 8, 2016	20.10	20.32	19.46	19.50
2402	NYSE	HOMB	Thu, Jan 7, 2016	19.34	19.62	19.32	19.43
2401	NYSE	HOMB	Wed, Jan 6, 2016	19.29	19.77	19.24	19.70
2400	NYSE	HOMB	Tue, Jan 5, 2016	19.86	20.01	19.55	19.63
2399	NYSE	HOMB	Mon, Jan 4, 2016	20.00	20.06	19.36	19.48
2398	NYSE	HOMB	Thu, Dec 31, 2015	20.37	20.52	20.15	20.26
2397	NYSE	HOMB	Wed, Dec 30, 2015	20.60	20.76	20.37	20.45
2396	NYSE	HOMB	Tue, Dec 29, 2015	20.52	20.71	20.38	20.58
2395	NYSE	HOMB	Mon, Dec 28, 2015	20.41	20.50	20.09	20.39
2394	NYSE	HOMB	Thu, Dec 24, 2015	20.41	20.62	20.35	20.47
2393	NYSE	HOMB	Wed, Dec 23, 2015	20.60	20.67	20.38	20.46
2392	NYSE	HOMB	Tue, Dec 22, 2015	20.43	20.50	19.92	20.48
2391	NYSE	HOMB	Mon, Dec 21, 2015	20.42	20.66	20.18	20.36
2390	NYSE	HOMB	Fri, Dec 18, 2015	20.39	20.39	19.82	20.20
2389	NYSE	HOMB	Thu, Dec 17, 2015	20.67	20.86	20.42	20.52
2388	NYSE	HOMB	Wed, Dec 16, 2015	20.50	20.73	20.19	20.66
2387	NYSE	HOMB	Tue, Dec 15, 2015	20.03	20.49	19.96	20.48
2386	NYSE	HOMB	Mon, Dec 14, 2015	19.84	20.23	19.33	19.85
2385	NYSE	HOMB	Fri, Dec 11, 2015	20.02	20.21	19.69	19.86
2384	NYSE	HOMB	Thu, Dec 10, 2015	20.37	20.66	19.88	20.42
2383	NYSE	HOMB	Wed, Dec 9, 2015	20.57	20.86	20.12	20.28
2382	NYSE	HOMB	Tue, Dec 8, 2015	20.87	21.03	20.61	20.63
2381	NYSE	HOMB	Mon, Dec 7, 2015	21.41	21.60	20.89	21.02
2380	NYSE	HOMB	Fri, Dec 4, 2015	21.45	21.79	21.23	21.50
2379	NYSE	HOMB	Thu, Dec 3, 2015	21.90	22.06	21.36	21.43
2378	NYSE	HOMB	Wed, Dec 2, 2015	22.36	22.37	21.76	21.84
2377	NYSE	HOMB	Tue, Dec 1, 2015	22.63	22.65	22.16	22.22
2376	NYSE	HOMB	Mon, Nov 30, 2015	22.56	22.75	22.35	22.56
2375	NYSE	HOMB	Fri, Nov 27, 2015	22.61	22.73	22.39	22.70
2374	NYSE	HOMB	Wed, Nov 25, 2015	22.75	22.78	22.45	22.53
2373	NYSE	HOMB	Tue, Nov 24, 2015	22.59	22.80	22.44	22.66
2372	NYSE	HOMB	Mon, Nov 23, 2015	22.66	22.99	22.61	22.76
2371	NYSE	HOMB	Fri, Nov 20, 2015	22.21	22.72	22.21	22.62
2370	NYSE	HOMB	Thu, Nov 19, 2015	22.40	22.54	22.09	22.13
2369	NYSE	HOMB	Wed, Nov 18, 2015	22.62	22.73	22.12	22.39
2368	NYSE	HOMB	Tue, Nov 17, 2015	22.17	22.50	22.10	22.43
2367	NYSE	HOMB	Mon, Nov 16, 2015	22.09	22.53	21.94	22.14
2366	NYSE	HOMB	Fri, Nov 13, 2015	22.39	22.52	22.03	22.08
2365	NYSE	HOMB	Thu, Nov 12, 2015	23.04	23.14	22.54	22.60
2364	NYSE	HOMB	Wed, Nov 11, 2015	23.50	23.75	23.14	23.25
2363	NYSE	HOMB	Tue, Nov 10, 2015	23.01	23.32	22.79	23.26
2362	NYSE	HOMB	Mon, Nov 9, 2015	23.05	23.11	22.75	22.96
2361	NYSE	HOMB	Fri, Nov 6, 2015	22.26	23.00	22.26	23.00
2360	NYSE	HOMB	Thu, Nov 5, 2015	21.82	22.19	21.77	22.10
2359	NYSE	HOMB	Wed, Nov 4, 2015	22.05	22.06	21.78	21.80
2358	NYSE	HOMB	Tue, Nov 3, 2015	21.62	22.13	21.39	22.01
2357	NYSE	HOMB	Mon, Nov 2, 2015	21.43	21.62	21.43	21.55
2356	NYSE	HOMB	Fri, Oct 30, 2015	22.14	22.39	21.27	21.46
2355	NYSE	HOMB	Thu, Oct 29, 2015	22.49	22.68	22.09	22.17
2354	NYSE	HOMB	Wed, Oct 28, 2015	21.65	22.53	21.61	22.53
2353	NYSE	HOMB	Tue, Oct 27, 2015	21.71	21.86	20.63	21.54
2352	NYSE	HOMB	Mon, Oct 26, 2015	22.12	22.22	21.78	21.88
2351	NYSE	HOMB	Fri, Oct 23, 2015	21.64	21.96	21.49	21.93
2350	NYSE	HOMB	Thu, Oct 22, 2015	21.00	21.53	21.00	21.50
2349	NYSE	HOMB	Wed, Oct 21, 2015	21.40	21.55	20.88	20.89
2348	NYSE	HOMB	Tue, Oct 20, 2015	21.00	21.35	20.94	21.30
2347	NYSE	HOMB	Mon, Oct 19, 2015	20.72	21.14	20.72	21.00
2346	NYSE	HOMB	Fri, Oct 16, 2015	20.63	20.90	20.48	20.74
2345	NYSE	HOMB	Thu, Oct 15, 2015	20.00	20.52	19.51	20.51
2344	NYSE	HOMB	Wed, Oct 14, 2015	20.56	20.93	19.75	19.90
2343	NYSE	HOMB	Tue, Oct 13, 2015	20.77	21.00	20.50	20.56
2342	NYSE	HOMB	Mon, Oct 12, 2015	20.60	20.89	20.43	20.82
2341	NYSE	HOMB	Fri, Oct 9, 2015	20.72	21.00	20.53	20.58
2340	NYSE	HOMB	Thu, Oct 8, 2015	20.49	20.69	20.30	20.65
2339	NYSE	HOMB	Wed, Oct 7, 2015	20.25	20.53	20.09	20.52
2338	NYSE	HOMB	Tue, Oct 6, 2015	20.27	20.27	19.93	20.10
2337	NYSE	HOMB	Mon, Oct 5, 2015	19.97	20.29	19.89	20.27
2336	NYSE	HOMB	Fri, Oct 2, 2015	19.99	20.17	19.17	19.80
2335	NYSE	HOMB	Thu, Oct 1, 2015	20.32	20.64	19.88	20.16
2334	NYSE	HOMB	Wed, Sep 30, 2015	20.16	20.35	20.03	20.25
2333	NYSE	HOMB	Tue, Sep 29, 2015	20.17	20.18	19.78	19.96
2332	NYSE	HOMB	Mon, Sep 28, 2015	20.09	20.40	19.86	20.13
2331	NYSE	HOMB	Fri, Sep 25, 2015	20.37	20.50	20.06	20.19
2330	NYSE	HOMB	Thu, Sep 24, 2015	19.70	20.12	19.53	20.12
2329	NYSE	HOMB	Wed, Sep 23, 2015	19.59	19.89	19.51	19.83
2328	NYSE	HOMB	Tue, Sep 22, 2015	19.20	19.54	19.20	19.52
2327	NYSE	HOMB	Mon, Sep 21, 2015	19.25	19.53	19.20	19.48
2326	NYSE	HOMB	Fri, Sep 18, 2015	19.18	19.39	18.95	19.05
2325	NYSE	HOMB	Thu, Sep 17, 2015	19.70	20.01	19.25	19.41
2324	NYSE	HOMB	Wed, Sep 16, 2015	19.69	19.73	19.32	19.68
2323	NYSE	HOMB	Tue, Sep 15, 2015	19.30	19.67	19.30	19.61
2322	NYSE	HOMB	Mon, Sep 14, 2015	19.25	19.40	19.09	19.27
2321	NYSE	HOMB	Fri, Sep 11, 2015	19.13	19.29	19.07	19.25
2320	NYSE	HOMB	Thu, Sep 10, 2015	19.07	19.44	18.98	19.26
2319	NYSE	HOMB	Wed, Sep 9, 2015	19.46	19.46	19.06	19.07
2318	NYSE	HOMB	Tue, Sep 8, 2015	18.98	19.29	18.77	19.23
2317	NYSE	HOMB	Fri, Sep 4, 2015	18.39	18.79	18.39	18.72
2316	NYSE	HOMB	Thu, Sep 3, 2015	18.67	18.81	18.57	18.63
2315	NYSE	HOMB	Wed, Sep 2, 2015	18.52	18.68	18.34	18.67
2314	NYSE	HOMB	Tue, Sep 1, 2015	18.70	18.77	18.15	18.25
2313	NYSE	HOMB	Mon, Aug 31, 2015	18.83	19.10	18.77	19.06
2312	NYSE	HOMB	Fri, Aug 28, 2015	18.92	19.17	18.67	18.99
2311	NYSE	HOMB	Thu, Aug 27, 2015	19.10	19.10	18.71	18.94
2310	NYSE	HOMB	Wed, Aug 26, 2015	18.56	18.87	18.36	18.85
2309	NYSE	HOMB	Tue, Aug 25, 2015	18.98	19.18	18.09	18.11
2308	NYSE	HOMB	Mon, Aug 24, 2015	18.74	19.55	18.01	18.46
2307	NYSE	HOMB	Fri, Aug 21, 2015	19.28	19.88	19.22	19.62
2306	NYSE	HOMB	Thu, Aug 20, 2015	20.06	20.09	19.72	19.72
2305	NYSE	HOMB	Wed, Aug 19, 2015	20.38	20.50	20.18	20.19
2304	NYSE	HOMB	Tue, Aug 18, 2015	20.58	20.61	20.35	20.49
2303	NYSE	HOMB	Mon, Aug 17, 2015	20.56	20.64	20.33	20.55
2302	NYSE	HOMB	Fri, Aug 14, 2015	20.16	20.60	20.16	20.60
2301	NYSE	HOMB	Thu, Aug 13, 2015	19.99	20.37	19.93	20.30
2300	NYSE	HOMB	Wed, Aug 12, 2015	20.16	20.27	19.74	20.00
2299	NYSE	HOMB	Tue, Aug 11, 2015	20.34	20.43	20.07	20.29
2298	NYSE	HOMB	Mon, Aug 10, 2015	20.31	20.62	20.20	20.48
2297	NYSE	HOMB	Fri, Aug 7, 2015	20.40	20.57	20.13	20.27
2296	NYSE	HOMB	Thu, Aug 6, 2015	20.49	20.65	20.35	20.45
2295	NYSE	HOMB	Wed, Aug 5, 2015	20.20	20.50	20.17	20.40
2294	NYSE	HOMB	Tue, Aug 4, 2015	19.90	20.25	19.90	20.14
2293	NYSE	HOMB	Mon, Aug 3, 2015	19.88	19.94	19.68	19.92
2292	NYSE	HOMB	Fri, Jul 31, 2015	19.84	19.98	19.57	19.91
2291	NYSE	HOMB	Thu, Jul 30, 2015	19.55	19.79	19.44	19.78
2290	NYSE	HOMB	Wed, Jul 29, 2015	19.53	19.70	19.34	19.62
2289	NYSE	HOMB	Tue, Jul 28, 2015	19.56	19.66	19.35	19.51
2288	NYSE	HOMB	Mon, Jul 27, 2015	19.32	19.45	19.23	19.43
2287	NYSE	HOMB	Fri, Jul 24, 2015	19.56	19.71	19.42	19.49
2286	NYSE	HOMB	Thu, Jul 23, 2015	20.00	20.22	19.63	19.64
2285	NYSE	HOMB	Wed, Jul 22, 2015	19.59	20.07	19.59	19.98
2284	NYSE	HOMB	Tue, Jul 21, 2015	19.57	19.82	19.55	19.59
2283	NYSE	HOMB	Mon, Jul 20, 2015	19.44	19.65	19.38	19.65
2282	NYSE	HOMB	Fri, Jul 17, 2015	19.41	19.41	19.09	19.31
2281	NYSE	HOMB	Thu, Jul 16, 2015	19.00	19.75	18.94	19.30
2280	NYSE	HOMB	Wed, Jul 15, 2015	18.75	19.17	18.66	19.00
2279	NYSE	HOMB	Tue, Jul 14, 2015	18.75	18.75	18.57	18.75
2278	NYSE	HOMB	Mon, Jul 13, 2015	18.76	18.86	18.57	18.75
2277	NYSE	HOMB	Fri, Jul 10, 2015	18.48	18.65	18.38	18.62
2276	NYSE	HOMB	Thu, Jul 9, 2015	18.24	18.36	18.00	18.29
2275	NYSE	HOMB	Wed, Jul 8, 2015	17.96	18.09	17.76	18.00
2274	NYSE	HOMB	Tue, Jul 7, 2015	18.23	18.23	17.81	18.07
2273	NYSE	HOMB	Mon, Jul 6, 2015	18.01	18.28	17.88	18.25
2272	NYSE	HOMB	Thu, Jul 2, 2015	18.45	18.50	18.06	18.12
2271	NYSE	HOMB	Wed, Jul 1, 2015	18.47	18.50	18.23	18.45
2270	NYSE	HOMB	Tue, Jun 30, 2015	18.33	18.48	18.16	18.28
2269	NYSE	HOMB	Mon, Jun 29, 2015	18.58	18.71	18.17	18.21
2268	NYSE	HOMB	Fri, Jun 26, 2015	18.75	19.00	18.65	18.67
2267	NYSE	HOMB	Thu, Jun 25, 2015	18.64	18.80	18.49	18.68
2266	NYSE	HOMB	Wed, Jun 24, 2015	18.68	18.73	18.51	18.56
2265	NYSE	HOMB	Tue, Jun 23, 2015	18.49	18.70	18.42	18.68
2264	NYSE	HOMB	Mon, Jun 22, 2015	18.45	18.50	18.30	18.43
2263	NYSE	HOMB	Fri, Jun 19, 2015	18.25	18.31	18.07	18.27
2262	NYSE	HOMB	Thu, Jun 18, 2015	18.17	18.37	18.12	18.20
2261	NYSE	HOMB	Wed, Jun 17, 2015	18.34	18.46	17.89	17.97
2260	NYSE	HOMB	Tue, Jun 16, 2015	17.96	18.27	17.96	18.22
2259	NYSE	HOMB	Mon, Jun 15, 2015	17.90	18.20	17.63	18.04
2258	NYSE	HOMB	Fri, Jun 12, 2015	18.26	18.28	18.01	18.09
2257	NYSE	HOMB	Thu, Jun 11, 2015	18.45	18.45	17.89	18.29
2256	NYSE	HOMB	Wed, Jun 10, 2015	18.16	18.42	18.01	18.38
2255	NYSE	HOMB	Tue, Jun 9, 2015	17.78	18.13	17.65	18.01
2254	NYSE	HOMB	Mon, Jun 8, 2015	17.50	17.90	17.47	17.86
2253	NYSE	HOMB	Fri, Jun 5, 2015	17.32	17.79	17.23	17.79
2252	NYSE	HOMB	Thu, Jun 4, 2015	17.37	17.46	17.10	17.16
2251	NYSE	HOMB	Wed, Jun 3, 2015	17.22	17.50	16.96	17.42
2250	NYSE	HOMB	Tue, Jun 2, 2015	16.99	17.18	16.87	17.10
2249	NYSE	HOMB	Mon, Jun 1, 2015	17.15	17.15	16.78	17.00
2248	NYSE	HOMB	Fri, May 29, 2015	17.13	17.13	16.83	17.06
2247	NYSE	HOMB	Thu, May 28, 2015	17.01	17.12	16.95	17.12
2246	NYSE	HOMB	Wed, May 27, 2015	16.82	17.05	16.61	17.02
2245	NYSE	HOMB	Tue, May 26, 2015	16.66	16.85	16.62	16.75
2244	NYSE	HOMB	Fri, May 22, 2015	16.95	17.03	16.75	16.79
2243	NYSE	HOMB	Thu, May 21, 2015	17.08	17.08	16.87	16.97
2242	NYSE	HOMB	Wed, May 20, 2015	17.22	17.22	16.94	17.07
2241	NYSE	HOMB	Tue, May 19, 2015	16.97	17.20	16.88	17.20
2240	NYSE	HOMB	Mon, May 18, 2015	16.65	17.04	16.63	17.00
2239	NYSE	HOMB	Fri, May 15, 2015	16.94	16.94	16.52	16.68
2238	NYSE	HOMB	Thu, May 14, 2015	16.95	17.04	16.89	16.97
2237	NYSE	HOMB	Wed, May 13, 2015	16.99	16.99	16.75	16.91
2236	NYSE	HOMB	Tue, May 12, 2015	16.75	16.97	16.58	16.91
2235	NYSE	HOMB	Mon, May 11, 2015	16.64	16.85	16.58	16.81
2234	NYSE	HOMB	Fri, May 8, 2015	16.83	16.91	16.55	16.70
2233	NYSE	HOMB	Thu, May 7, 2015	16.34	16.65	16.33	16.57
2232	NYSE	HOMB	Wed, May 6, 2015	16.34	16.42	16.27	16.41
2231	NYSE	HOMB	Tue, May 5, 2015	16.38	16.57	16.16	16.32
2230	NYSE	HOMB	Mon, May 4, 2015	16.24	16.41	16.21	16.38
2229	NYSE	HOMB	Fri, May 1, 2015	16.47	16.58	16.22	16.26
2228	NYSE	HOMB	Thu, Apr 30, 2015	16.88	17.05	16.43	16.44
2227	NYSE	HOMB	Wed, Apr 29, 2015	17.05	17.19	16.95	16.98
2226	NYSE	HOMB	Tue, Apr 28, 2015	16.70	17.15	16.70	17.13
2225	NYSE	HOMB	Mon, Apr 27, 2015	16.78	17.10	16.57	16.68
2224	NYSE	HOMB	Fri, Apr 24, 2015	16.94	17.13	16.73	16.81
2223	NYSE	HOMB	Thu, Apr 23, 2015	16.92	16.99	16.75	16.97
2222	NYSE	HOMB	Wed, Apr 22, 2015	16.84	16.94	16.62	16.94
2221	NYSE	HOMB	Tue, Apr 21, 2015	16.93	17.03	16.82	16.85
2220	NYSE	HOMB	Mon, Apr 20, 2015	16.76	16.96	16.57	16.88
2219	NYSE	HOMB	Fri, Apr 17, 2015	16.84	17.05	16.56	16.62
2218	NYSE	HOMB	Thu, Apr 16, 2015	17.30	17.30	16.94	17.13
2217	NYSE	HOMB	Wed, Apr 15, 2015	17.25	17.33	17.14	17.24
2216	NYSE	HOMB	Tue, Apr 14, 2015	17.18	17.27	16.92	17.14
2215	NYSE	HOMB	Mon, Apr 13, 2015	17.10	17.25	17.06	17.17
2214	NYSE	HOMB	Fri, Apr 10, 2015	17.15	17.15	16.93	17.07
2213	NYSE	HOMB	Thu, Apr 9, 2015	17.07	17.15	16.87	17.02
2212	NYSE	HOMB	Wed, Apr 8, 2015	17.03	17.26	17.00	17.13
2211	NYSE	HOMB	Tue, Apr 7, 2015	17.00	17.16	16.89	17.08
2210	NYSE	HOMB	Mon, Apr 6, 2015	16.74	17.00	16.53	16.98
2209	NYSE	HOMB	Thu, Apr 2, 2015	17.00	17.09	16.74	16.83
2208	NYSE	HOMB	Wed, Apr 1, 2015	16.91	16.95	16.66	16.92
2207	NYSE	HOMB	Tue, Mar 31, 2015	17.00	17.02	16.83	16.95
2206	NYSE	HOMB	Mon, Mar 30, 2015	17.00	17.28	16.97	17.13
2205	NYSE	HOMB	Fri, Mar 27, 2015	17.00	17.05	16.76	16.91
2204	NYSE	HOMB	Thu, Mar 26, 2015	16.74	17.01	16.58	17.01
2203	NYSE	HOMB	Wed, Mar 25, 2015	17.09	17.15	16.71	16.73
2202	NYSE	HOMB	Tue, Mar 24, 2015	17.15	17.32	16.93	17.12
2201	NYSE	HOMB	Mon, Mar 23, 2015	17.28	17.32	16.96	17.14
2200	NYSE	HOMB	Fri, Mar 20, 2015	17.10	17.37	16.79	17.33
2199	NYSE	HOMB	Thu, Mar 19, 2015	16.87	17.07	16.79	16.99
2198	NYSE	HOMB	Wed, Mar 18, 2015	17.06	17.30	16.79	16.97
2197	NYSE	HOMB	Tue, Mar 17, 2015	17.00	17.20	16.90	17.18
2196	NYSE	HOMB	Mon, Mar 16, 2015	17.00	17.18	16.94	17.00
2195	NYSE	HOMB	Fri, Mar 13, 2015	16.87	16.99	16.61	16.98
2194	NYSE	HOMB	Thu, Mar 12, 2015	16.25	16.94	16.20	16.86
2193	NYSE	HOMB	Wed, Mar 11, 2015	15.99	16.23	15.93	16.21
2192	NYSE	HOMB	Tue, Mar 10, 2015	16.00	16.21	15.91	15.95
2191	NYSE	HOMB	Mon, Mar 9, 2015	16.00	16.25	15.91	16.19
2190	NYSE	HOMB	Fri, Mar 6, 2015	15.81	16.08	15.77	15.96
2189	NYSE	HOMB	Thu, Mar 5, 2015	15.62	15.99	15.45	15.99
2188	NYSE	HOMB	Wed, Mar 4, 2015	15.83	15.87	15.63	15.65
2187	NYSE	HOMB	Tue, Mar 3, 2015	15.94	15.98	15.78	15.83
2186	NYSE	HOMB	Mon, Mar 2, 2015	15.66	16.00	15.54	15.99
2185	NYSE	HOMB	Fri, Feb 27, 2015	15.96	16.00	15.73	15.83
2184	NYSE	HOMB	Thu, Feb 26, 2015	15.80	15.97	15.77	15.94
2183	NYSE	HOMB	Wed, Feb 25, 2015	15.96	15.96	15.74	15.83
2182	NYSE	HOMB	Tue, Feb 24, 2015	15.93	16.00	15.83	15.94
2181	NYSE	HOMB	Mon, Feb 23, 2015	15.70	15.99	15.52	15.93
2180	NYSE	HOMB	Fri, Feb 20, 2015	15.64	15.81	15.25	15.79
2179	NYSE	HOMB	Thu, Feb 19, 2015	15.65	15.80	15.63	15.66
2178	NYSE	HOMB	Wed, Feb 18, 2015	15.95	15.98	15.67	15.76
2177	NYSE	HOMB	Tue, Feb 17, 2015	15.82	16.00	15.66	16.00
2176	NYSE	HOMB	Fri, Feb 13, 2015	15.80	15.88	15.63	15.85
2175	NYSE	HOMB	Thu, Feb 12, 2015	15.63	15.82	15.52	15.82
2174	NYSE	HOMB	Wed, Feb 11, 2015	15.54	15.57	15.33	15.46
2173	NYSE	HOMB	Tue, Feb 10, 2015	15.76	15.76	15.39	15.69
2172	NYSE	HOMB	Mon, Feb 9, 2015	15.83	15.85	15.57	15.60
2171	NYSE	HOMB	Fri, Feb 6, 2015	15.88	16.05	15.56	15.95
2170	NYSE	HOMB	Thu, Feb 5, 2015	15.41	15.82	15.29	15.79
2169	NYSE	HOMB	Wed, Feb 4, 2015	15.39	15.64	15.26	15.30
2168	NYSE	HOMB	Tue, Feb 3, 2015	15.15	15.59	15.11	15.42
2167	NYSE	HOMB	Mon, Feb 2, 2015	14.90	15.03	14.74	15.02
2166	NYSE	HOMB	Fri, Jan 30, 2015	14.95	15.09	14.78	14.81
2165	NYSE	HOMB	Thu, Jan 29, 2015	14.86	15.19	14.85	15.12
2164	NYSE	HOMB	Wed, Jan 28, 2015	15.31	15.74	14.77	14.85
2163	NYSE	HOMB	Tue, Jan 27, 2015	15.24	15.38	15.14	15.23
2162	NYSE	HOMB	Mon, Jan 26, 2015	15.25	15.50	14.96	15.47
2161	NYSE	HOMB	Fri, Jan 23, 2015	15.50	15.55	15.25	15.31
2160	NYSE	HOMB	Thu, Jan 22, 2015	14.98	15.56	14.82	15.48
2159	NYSE	HOMB	Wed, Jan 21, 2015	14.58	14.92	14.53	14.79
2158	NYSE	HOMB	Tue, Jan 20, 2015	14.74	15.08	14.43	14.58
2157	NYSE	HOMB	Fri, Jan 16, 2015	14.35	14.73	14.21	14.71
2156	NYSE	HOMB	Thu, Jan 15, 2015	14.55	14.55	14.22	14.33
2155	NYSE	HOMB	Wed, Jan 14, 2015	14.60	14.62	14.26	14.55
2154	NYSE	HOMB	Tue, Jan 13, 2015	14.97	15.22	14.59	14.78
2153	NYSE	HOMB	Mon, Jan 12, 2015	15.01	15.01	14.77	14.84
2152	NYSE	HOMB	Fri, Jan 9, 2015	15.56	15.56	15.04	15.06
2151	NYSE	HOMB	Thu, Jan 8, 2015	15.36	15.63	15.24	15.59
2150	NYSE	HOMB	Wed, Jan 7, 2015	15.14	15.26	15.03	15.21
2149	NYSE	HOMB	Tue, Jan 6, 2015	15.14	15.49	14.87	15.04
2148	NYSE	HOMB	Mon, Jan 5, 2015	15.77	15.98	15.32	15.39
2147	NYSE	HOMB	Fri, Jan 2, 2015	16.16	16.16	15.75	15.90
2146	NYSE	HOMB	Wed, Dec 31, 2014	16.13	16.18	16.01	16.08
2145	NYSE	HOMB	Tue, Dec 30, 2014	16.15	16.20	16.01	16.05
2144	NYSE	HOMB	Mon, Dec 29, 2014	16.06	16.24	15.82	16.23
2143	NYSE	HOMB	Fri, Dec 26, 2014	15.96	16.10	15.88	16.02
2142	NYSE	HOMB	Wed, Dec 24, 2014	16.09	16.09	15.86	15.93
2141	NYSE	HOMB	Tue, Dec 23, 2014	15.97	16.09	15.75	16.05
2140	NYSE	HOMB	Mon, Dec 22, 2014	16.04	16.04	15.69	15.86
2139	NYSE	HOMB	Fri, Dec 19, 2014	16.25	16.44	15.84	15.96
2138	NYSE	HOMB	Thu, Dec 18, 2014	16.13	16.35	15.97	16.30
2137	NYSE	HOMB	Wed, Dec 17, 2014	15.31	15.99	15.18	15.95
2136	NYSE	HOMB	Tue, Dec 16, 2014	15.15	15.63	15.07	15.32
2135	NYSE	HOMB	Mon, Dec 15, 2014	15.40	15.43	15.09	15.18
2134	NYSE	HOMB	Fri, Dec 12, 2014	15.25	15.43	15.14	15.36
2133	NYSE	HOMB	Thu, Dec 11, 2014	15.42	15.75	15.42	15.46
2132	NYSE	HOMB	Wed, Dec 10, 2014	15.98	16.05	15.43	15.50
2131	NYSE	HOMB	Tue, Dec 9, 2014	15.58	16.09	15.39	16.06
2130	NYSE	HOMB	Mon, Dec 8, 2014	15.97	16.11	15.68	15.81
2129	NYSE	HOMB	Fri, Dec 5, 2014	15.92	16.22	15.91	16.01
2128	NYSE	HOMB	Thu, Dec 4, 2014	15.91	15.96	15.75	15.92
2127	NYSE	HOMB	Wed, Dec 3, 2014	15.88	16.12	15.77	15.93
2126	NYSE	HOMB	Tue, Dec 2, 2014	15.59	15.94	15.57	15.84
2125	NYSE	HOMB	Mon, Dec 1, 2014	15.81	15.85	15.40	15.55
2124	NYSE	HOMB	Fri, Nov 28, 2014	16.25	16.25	15.81	15.84
2123	NYSE	HOMB	Wed, Nov 26, 2014	15.99	16.18	15.95	16.17
2122	NYSE	HOMB	Tue, Nov 25, 2014	16.04	16.06	15.84	15.93
2121	NYSE	HOMB	Mon, Nov 24, 2014	15.78	16.05	15.70	15.97
2120	NYSE	HOMB	Fri, Nov 21, 2014	16.06	16.16	15.67	15.75
2119	NYSE	HOMB	Thu, Nov 20, 2014	15.61	16.01	15.53	15.87
2118	NYSE	HOMB	Wed, Nov 19, 2014	16.02	16.02	15.55	15.72
2117	NYSE	HOMB	Tue, Nov 18, 2014	16.11	16.20	15.84	16.09
2116	NYSE	HOMB	Mon, Nov 17, 2014	16.29	16.40	16.02	16.06
2115	NYSE	HOMB	Fri, Nov 14, 2014	16.30	16.39	16.16	16.34
2114	NYSE	HOMB	Thu, Nov 13, 2014	16.40	16.40	16.20	16.25
2113	NYSE	HOMB	Wed, Nov 12, 2014	16.04	16.45	16.04	16.40
2112	NYSE	HOMB	Tue, Nov 11, 2014	16.21	16.25	16.10	16.17
2111	NYSE	HOMB	Mon, Nov 10, 2014	16.10	16.28	16.02	16.21
2110	NYSE	HOMB	Fri, Nov 7, 2014	16.04	16.13	16.00	16.12
2109	NYSE	HOMB	Thu, Nov 6, 2014	15.97	16.15	15.89	16.14
2108	NYSE	HOMB	Wed, Nov 5, 2014	15.81	15.97	15.71	15.93
2107	NYSE	HOMB	Tue, Nov 4, 2014	15.72	15.84	15.38	15.70
2106	NYSE	HOMB	Mon, Nov 3, 2014	16.11	16.24	15.70	15.84
2105	NYSE	HOMB	Fri, Oct 31, 2014	15.99	16.08	15.72	15.96
2104	NYSE	HOMB	Thu, Oct 30, 2014	15.50	15.81	15.41	15.66
2103	NYSE	HOMB	Wed, Oct 29, 2014	15.48	15.64	15.27	15.56
2102	NYSE	HOMB	Tue, Oct 28, 2014	15.03	15.59	15.03	15.50
2101	NYSE	HOMB	Mon, Oct 27, 2014	14.72	14.91	14.68	14.90
2100	NYSE	HOMB	Fri, Oct 24, 2014	14.87	14.91	14.73	14.84
2099	NYSE	HOMB	Thu, Oct 23, 2014	14.71	14.88	14.60	14.82
2098	NYSE	HOMB	Wed, Oct 22, 2014	14.88	14.88	14.46	14.50
2097	NYSE	HOMB	Tue, Oct 21, 2014	14.63	14.94	14.62	14.86
2096	NYSE	HOMB	Mon, Oct 20, 2014	14.52	14.65	14.45	14.54
2095	NYSE	HOMB	Fri, Oct 17, 2014	15.36	15.50	14.35	14.63
2094	NYSE	HOMB	Thu, Oct 16, 2014	14.24	15.16	14.24	15.06
2093	NYSE	HOMB	Wed, Oct 15, 2014	14.26	14.64	13.84	14.07
2092	NYSE	HOMB	Tue, Oct 14, 2014	14.38	14.78	14.38	14.53
2091	NYSE	HOMB	Mon, Oct 13, 2014	14.09	14.59	13.94	14.29
2090	NYSE	HOMB	Fri, Oct 10, 2014	13.97	14.31	13.97	14.08
2089	NYSE	HOMB	Thu, Oct 9, 2014	14.59	14.67	14.05	14.06
2088	NYSE	HOMB	Wed, Oct 8, 2014	14.33	14.63	14.28	14.60
2087	NYSE	HOMB	Tue, Oct 7, 2014	14.45	14.60	14.33	14.35
2086	NYSE	HOMB	Mon, Oct 6, 2014	14.77	14.77	14.40	14.57
2085	NYSE	HOMB	Fri, Oct 3, 2014	14.75	14.85	14.63	14.73
2084	NYSE	HOMB	Thu, Oct 2, 2014	14.48	14.69	14.36	14.59
2083	NYSE	HOMB	Wed, Oct 1, 2014	14.71	14.80	14.36	14.50
2082	NYSE	HOMB	Tue, Sep 30, 2014	14.95	15.01	14.70	14.71
2081	NYSE	HOMB	Mon, Sep 29, 2014	14.90	15.15	14.89	14.97
2080	NYSE	HOMB	Fri, Sep 26, 2014	15.24	15.29	15.01	15.08
2079	NYSE	HOMB	Thu, Sep 25, 2014	15.41	15.48	15.10	15.21
2078	NYSE	HOMB	Wed, Sep 24, 2014	15.25	15.51	15.13	15.43
2077	NYSE	HOMB	Tue, Sep 23, 2014	15.65	15.77	15.20	15.21
2076	NYSE	HOMB	Mon, Sep 22, 2014	15.82	15.92	15.50	15.71
2075	NYSE	HOMB	Fri, Sep 19, 2014	15.68	16.06	15.68	15.87
2074	NYSE	HOMB	Thu, Sep 18, 2014	15.46	15.86	15.46	15.64
2073	NYSE	HOMB	Wed, Sep 17, 2014	15.16	15.55	15.08	15.45
2072	NYSE	HOMB	Tue, Sep 16, 2014	15.28	15.46	15.12	15.20
2071	NYSE	HOMB	Mon, Sep 15, 2014	15.44	15.63	15.22	15.31
2070	NYSE	HOMB	Fri, Sep 12, 2014	15.60	15.60	15.31	15.53
2069	NYSE	HOMB	Thu, Sep 11, 2014	15.29	15.60	15.29	15.57
2068	NYSE	HOMB	Wed, Sep 10, 2014	15.12	15.47	15.12	15.41
2067	NYSE	HOMB	Tue, Sep 9, 2014	15.26	15.38	14.96	15.13
2066	NYSE	HOMB	Mon, Sep 8, 2014	14.83	15.41	14.83	15.35
2065	NYSE	HOMB	Fri, Sep 5, 2014	14.79	14.89	14.68	14.81
2064	NYSE	HOMB	Thu, Sep 4, 2014	15.17	15.41	14.79	14.86
2063	NYSE	HOMB	Wed, Sep 3, 2014	15.23	15.40	15.08	15.13
2062	NYSE	HOMB	Tue, Sep 2, 2014	14.99	15.23	14.91	15.20
2061	NYSE	HOMB	Fri, Aug 29, 2014	14.82	14.90	14.68	14.88
2060	NYSE	HOMB	Thu, Aug 28, 2014	14.92	14.92	14.67	14.74
2059	NYSE	HOMB	Wed, Aug 27, 2014	15.12	15.12	14.89	14.96
2058	NYSE	HOMB	Tue, Aug 26, 2014	14.98	15.18	14.85	15.13
2057	NYSE	HOMB	Mon, Aug 25, 2014	15.09	15.21	14.88	14.97
2056	NYSE	HOMB	Fri, Aug 22, 2014	15.05	15.19	14.89	15.03
2055	NYSE	HOMB	Thu, Aug 21, 2014	14.84	15.11	14.62	15.03
2054	NYSE	HOMB	Wed, Aug 20, 2014	14.92	14.97	14.70	14.87
2053	NYSE	HOMB	Tue, Aug 19, 2014	15.03	15.15	14.96	15.00
2052	NYSE	HOMB	Mon, Aug 18, 2014	14.79	15.08	14.68	15.03
2051	NYSE	HOMB	Fri, Aug 15, 2014	14.93	14.95	14.40	14.60
2050	NYSE	HOMB	Thu, Aug 14, 2014	14.82	14.86	14.66	14.72
2049	NYSE	HOMB	Wed, Aug 13, 2014	14.91	15.04	14.73	14.79
2048	NYSE	HOMB	Tue, Aug 12, 2014	15.04	15.05	14.73	14.85
2047	NYSE	HOMB	Mon, Aug 11, 2014	14.94	15.22	14.90	15.09
2046	NYSE	HOMB	Fri, Aug 8, 2014	14.88	15.04	14.86	14.92
2045	NYSE	HOMB	Thu, Aug 7, 2014	15.10	15.19	14.82	14.89
2044	NYSE	HOMB	Wed, Aug 6, 2014	14.77	15.18	14.71	15.10
2043	NYSE	HOMB	Tue, Aug 5, 2014	14.61	14.94	14.60	14.85
2042	NYSE	HOMB	Mon, Aug 4, 2014	14.80	14.87	14.54	14.70
2041	NYSE	HOMB	Fri, Aug 1, 2014	15.07	15.13	14.60	14.73
2040	NYSE	HOMB	Thu, Jul 31, 2014	15.31	15.56	15.00	15.03
2039	NYSE	HOMB	Wed, Jul 30, 2014	15.26	15.56	15.26	15.48
2038	NYSE	HOMB	Tue, Jul 29, 2014	14.93	15.26	14.89	15.15
2037	NYSE	HOMB	Mon, Jul 28, 2014	15.08	15.14	14.77	14.88
2036	NYSE	HOMB	Fri, Jul 25, 2014	14.94	15.13	14.90	15.07
2035	NYSE	HOMB	Thu, Jul 24, 2014	15.17	15.30	14.93	15.10
2034	NYSE	HOMB	Wed, Jul 23, 2014	15.18	15.26	14.94	15.18
2033	NYSE	HOMB	Tue, Jul 22, 2014	15.35	15.41	15.02	15.12
2032	NYSE	HOMB	Mon, Jul 21, 2014	15.28	15.33	15.08	15.27
2031	NYSE	HOMB	Fri, Jul 18, 2014	15.27	15.27	14.97	15.16
2030	NYSE	HOMB	Thu, Jul 17, 2014	15.51	15.86	14.95	15.00
2029	NYSE	HOMB	Wed, Jul 16, 2014	15.96	15.97	15.53	15.54
2028	NYSE	HOMB	Tue, Jul 15, 2014	15.86	16.02	15.63	15.80
2027	NYSE	HOMB	Mon, Jul 14, 2014	16.14	16.21	15.67	15.86
2026	NYSE	HOMB	Fri, Jul 11, 2014	15.94	16.05	15.77	15.91
2025	NYSE	HOMB	Thu, Jul 10, 2014	15.96	16.23	15.85	15.99
2024	NYSE	HOMB	Wed, Jul 9, 2014	16.34	16.49	16.24	16.29
2023	NYSE	HOMB	Tue, Jul 8, 2014	16.58	16.58	16.21	16.25
2022	NYSE	HOMB	Mon, Jul 7, 2014	16.76	16.80	16.58	16.60
2021	NYSE	HOMB	Thu, Jul 3, 2014	16.53	16.89	16.53	16.89
2020	NYSE	HOMB	Wed, Jul 2, 2014	16.69	16.83	16.32	16.43
2019	NYSE	HOMB	Tue, Jul 1, 2014	16.50	17.01	16.49	16.69
2018	NYSE	HOMB	Mon, Jun 30, 2014	16.42	16.47	16.13	16.41
2017	NYSE	HOMB	Fri, Jun 27, 2014	16.47	16.75	16.41	16.44
2016	NYSE	HOMB	Thu, Jun 26, 2014	16.63	16.65	16.37	16.62
2015	NYSE	HOMB	Wed, Jun 25, 2014	16.14	16.66	15.95	16.64
2014	NYSE	HOMB	Tue, Jun 24, 2014	16.74	17.11	16.28	16.29
2013	NYSE	HOMB	Mon, Jun 23, 2014	16.89	16.97	16.73	16.80
2012	NYSE	HOMB	Fri, Jun 20, 2014	16.75	16.93	16.66	16.83
2011	NYSE	HOMB	Thu, Jun 19, 2014	16.86	16.86	16.43	16.74
2010	NYSE	HOMB	Wed, Jun 18, 2014	16.59	16.84	16.42	16.82
2009	NYSE	HOMB	Tue, Jun 17, 2014	16.16	16.68	16.12	16.61
2008	NYSE	HOMB	Mon, Jun 16, 2014	16.07	16.32	16.00	16.21
2007	NYSE	HOMB	Fri, Jun 13, 2014	16.18	16.45	16.05	16.14
2006	NYSE	HOMB	Thu, Jun 12, 2014	16.21	16.44	16.01	16.19
2005	NYSE	HOMB	Wed, Jun 11, 2014	16.28	16.50	16.08	16.26
2004	NYSE	HOMB	Tue, Jun 10, 2014	16.46	16.55	16.00	16.40
2003	NYSE	HOMB	Mon, Jun 9, 2014	16.32	16.61	15.91	16.54
2002	NYSE	HOMB	Fri, Jun 6, 2014	16.40	16.62	16.15	16.35
2001	NYSE	HOMB	Thu, Jun 5, 2014	15.71	16.28	15.49	16.28
2000	NYSE	HOMB	Wed, Jun 4, 2014	15.66	15.84	15.51	15.67
1999	NYSE	HOMB	Tue, Jun 3, 2014	15.64	15.92	15.53	15.68
1998	NYSE	HOMB	Mon, Jun 2, 2014	15.32	15.68	15.06	15.66
1997	NYSE	HOMB	Fri, May 30, 2014	15.39	15.65	15.18	15.26
1996	NYSE	HOMB	Thu, May 29, 2014	15.49	15.61	15.26	15.37
1995	NYSE	HOMB	Wed, May 28, 2014	15.68	15.68	15.27	15.38
1994	NYSE	HOMB	Tue, May 27, 2014	15.44	15.76	15.19	15.73
1993	NYSE	HOMB	Fri, May 23, 2014	15.18	15.39	15.00	15.28
1992	NYSE	HOMB	Thu, May 22, 2014	15.08	15.27	14.94	15.19
1991	NYSE	HOMB	Wed, May 21, 2014	14.98	15.25	14.88	14.99
1990	NYSE	HOMB	Tue, May 20, 2014	15.26	15.26	14.88	14.95
1989	NYSE	HOMB	Mon, May 19, 2014	15.11	15.36	15.07	15.33
1988	NYSE	HOMB	Fri, May 16, 2014	14.73	15.30	14.51	15.17
1987	NYSE	HOMB	Thu, May 15, 2014	14.40	14.50	13.80	14.35
1986	NYSE	HOMB	Wed, May 14, 2014	15.11	15.12	14.43	14.50
1985	NYSE	HOMB	Tue, May 13, 2014	15.71	15.71	15.19	15.19
1984	NYSE	HOMB	Mon, May 12, 2014	15.49	15.83	15.37	15.76
1983	NYSE	HOMB	Fri, May 9, 2014	15.10	15.42	14.98	15.39
1982	NYSE	HOMB	Thu, May 8, 2014	15.19	15.55	15.06	15.18
1981	NYSE	HOMB	Wed, May 7, 2014	15.14	15.32	14.73	15.30
1980	NYSE	HOMB	Tue, May 6, 2014	15.41	15.50	15.04	15.05
1979	NYSE	HOMB	Mon, May 5, 2014	15.69	15.80	15.43	15.55
1978	NYSE	HOMB	Fri, May 2, 2014	15.80	16.13	15.68	15.85
1977	NYSE	HOMB	Thu, May 1, 2014	15.85	15.97	15.24	15.73
1976	NYSE	HOMB	Wed, Apr 30, 2014	15.80	15.93	15.54	15.86
1975	NYSE	HOMB	Tue, Apr 29, 2014	16.31	16.40	15.87	15.87
1974	NYSE	HOMB	Mon, Apr 28, 2014	16.35	16.45	15.82	16.19
1973	NYSE	HOMB	Fri, Apr 25, 2014	16.52	16.72	16.13	16.22
1972	NYSE	HOMB	Thu, Apr 24, 2014	16.96	17.06	16.41	16.63
1971	NYSE	HOMB	Wed, Apr 23, 2014	17.32	17.42	16.74	16.85
1970	NYSE	HOMB	Tue, Apr 22, 2014	17.14	17.50	16.98	17.34
1969	NYSE	HOMB	Mon, Apr 21, 2014	16.99	17.47	16.85	17.07
1968	NYSE	HOMB	Thu, Apr 17, 2014	16.56	17.00	16.12	16.77
1967	NYSE	HOMB	Wed, Apr 16, 2014	16.36	16.54	16.23	16.51
1966	NYSE	HOMB	Tue, Apr 15, 2014	16.26	16.42	15.86	16.23
1965	NYSE	HOMB	Mon, Apr 14, 2014	16.37	16.64	16.00	16.22
1964	NYSE	HOMB	Fri, Apr 11, 2014	16.17	16.65	15.94	16.19
1963	NYSE	HOMB	Thu, Apr 10, 2014	16.98	16.98	16.31	16.35
1962	NYSE	HOMB	Wed, Apr 9, 2014	17.08	17.21	16.88	17.03
1961	NYSE	HOMB	Tue, Apr 8, 2014	16.98	17.22	16.76	17.06
1960	NYSE	HOMB	Mon, Apr 7, 2014	17.07	17.37	16.76	16.94
1959	NYSE	HOMB	Fri, Apr 4, 2014	17.64	17.76	16.98	17.09
1958	NYSE	HOMB	Thu, Apr 3, 2014	17.75	17.75	17.38	17.61
1957	NYSE	HOMB	Wed, Apr 2, 2014	17.82	17.85	17.60	17.77
1956	NYSE	HOMB	Tue, Apr 1, 2014	17.27	17.89	17.03	17.79
1955	NYSE	HOMB	Mon, Mar 31, 2014	16.94	17.34	16.94	17.21
1954	NYSE	HOMB	Fri, Mar 28, 2014	16.98	17.26	16.73	16.85
1953	NYSE	HOMB	Thu, Mar 27, 2014	17.40	17.42	16.91	16.97
1952	NYSE	HOMB	Wed, Mar 26, 2014	17.85	17.85	17.37	17.37
1951	NYSE	HOMB	Tue, Mar 25, 2014	17.76	17.94	17.64	17.68
1950	NYSE	HOMB	Mon, Mar 24, 2014	18.05	18.13	17.46	17.66
1949	NYSE	HOMB	Fri, Mar 21, 2014	18.23	18.44	17.92	18.01
1948	NYSE	HOMB	Thu, Mar 20, 2014	17.70	18.26	17.70	18.13
1947	NYSE	HOMB	Wed, Mar 19, 2014	17.60	17.93	17.48	17.75
1946	NYSE	HOMB	Tue, Mar 18, 2014	17.45	17.62	17.20	17.59
1945	NYSE	HOMB	Mon, Mar 17, 2014	17.48	17.57	17.32	17.41
1944	NYSE	HOMB	Fri, Mar 14, 2014	17.08	17.43	17.04	17.42
1943	NYSE	HOMB	Thu, Mar 13, 2014	17.34	17.42	17.09	17.12
1942	NYSE	HOMB	Wed, Mar 12, 2014	17.27	17.43	17.13	17.30
1941	NYSE	HOMB	Tue, Mar 11, 2014	17.49	17.49	17.25	17.33
1940	NYSE	HOMB	Mon, Mar 10, 2014	17.51	17.66	17.35	17.54
1939	NYSE	HOMB	Fri, Mar 7, 2014	17.47	17.64	17.29	17.51
1938	NYSE	HOMB	Thu, Mar 6, 2014	17.33	17.49	17.18	17.35
1937	NYSE	HOMB	Wed, Mar 5, 2014	17.17	17.35	16.93	17.33
1936	NYSE	HOMB	Tue, Mar 4, 2014	16.98	17.42	16.55	17.16
1935	NYSE	HOMB	Mon, Mar 3, 2014	16.67	16.87	16.41	16.73
1934	NYSE	HOMB	Fri, Feb 28, 2014	17.00	17.31	16.71	16.78
1933	NYSE	HOMB	Thu, Feb 27, 2014	16.93	17.05	16.71	16.94
1932	NYSE	HOMB	Wed, Feb 26, 2014	16.74	16.99	16.69	16.98
1931	NYSE	HOMB	Tue, Feb 25, 2014	16.85	16.88	16.64	16.69
1930	NYSE	HOMB	Mon, Feb 24, 2014	16.55	17.00	16.55	16.91
1929	NYSE	HOMB	Fri, Feb 21, 2014	16.64	16.64	16.34	16.51
1928	NYSE	HOMB	Thu, Feb 20, 2014	16.46	16.58	16.38	16.55
1927	NYSE	HOMB	Wed, Feb 19, 2014	16.53	16.63	16.40	16.45
1926	NYSE	HOMB	Tue, Feb 18, 2014	16.58	16.75	16.52	16.66
1925	NYSE	HOMB	Fri, Feb 14, 2014	16.39	16.64	16.13	16.60
1924	NYSE	HOMB	Thu, Feb 13, 2014	15.32	15.62	15.18	15.59
1923	NYSE	HOMB	Wed, Feb 12, 2014	15.55	15.89	15.31	15.43
1922	NYSE	HOMB	Tue, Feb 11, 2014	15.11	15.58	15.01	15.55
1921	NYSE	HOMB	Mon, Feb 10, 2014	15.20	15.20	14.87	15.16
1920	NYSE	HOMB	Fri, Feb 7, 2014	15.43	15.43	15.06	15.26
1919	NYSE	HOMB	Thu, Feb 6, 2014	14.98	15.42	14.98	15.40
1918	NYSE	HOMB	Wed, Feb 5, 2014	14.81	15.23	14.75	14.97
1917	NYSE	HOMB	Tue, Feb 4, 2014	14.75	15.15	14.58	14.86
1916	NYSE	HOMB	Mon, Feb 3, 2014	15.43	15.77	14.60	14.65
1915	NYSE	HOMB	Fri, Jan 31, 2014	15.57	16.07	15.30	15.42
1914	NYSE	HOMB	Thu, Jan 30, 2014	15.64	16.12	15.51	15.89
1913	NYSE	HOMB	Wed, Jan 29, 2014	15.95	16.14	15.23	15.53
1912	NYSE	HOMB	Tue, Jan 28, 2014	16.38	16.47	16.19	16.24
1911	NYSE	HOMB	Mon, Jan 27, 2014	17.03	17.03	16.38	16.39
1910	NYSE	HOMB	Fri, Jan 24, 2014	16.75	17.36	16.65	16.73
1909	NYSE	HOMB	Thu, Jan 23, 2014	17.06	17.06	16.69	16.92
1908	NYSE	HOMB	Wed, Jan 22, 2014	17.22	17.22	17.07	17.14
1907	NYSE	HOMB	Tue, Jan 21, 2014	17.23	17.50	17.19	17.25
1906	NYSE	HOMB	Fri, Jan 17, 2014	17.01	17.13	16.85	17.07
1905	NYSE	HOMB	Thu, Jan 16, 2014	17.28	17.28	16.61	17.00
1904	NYSE	HOMB	Wed, Jan 15, 2014	17.29	17.47	17.20	17.28
1903	NYSE	HOMB	Tue, Jan 14, 2014	17.21	17.38	16.87	17.26
1902	NYSE	HOMB	Mon, Jan 13, 2014	17.23	17.31	17.04	17.18
1901	NYSE	HOMB	Fri, Jan 10, 2014	17.27	17.40	17.00	17.31
1900	NYSE	HOMB	Thu, Jan 9, 2014	17.11	17.31	16.73	17.29
1899	NYSE	HOMB	Wed, Jan 8, 2014	17.38	17.50	16.93	17.00
1898	NYSE	HOMB	Tue, Jan 7, 2014	17.91	17.93	17.37	17.43
1897	NYSE	HOMB	Mon, Jan 6, 2014	18.25	18.29	17.77	17.80
1896	NYSE	HOMB	Fri, Jan 3, 2014	18.22	18.41	18.16	18.21
1895	NYSE	HOMB	Thu, Jan 2, 2014	18.65	18.65	18.06	18.18
1894	NYSE	HOMB	Tue, Dec 31, 2013	18.89	19.07	18.64	18.68
1893	NYSE	HOMB	Mon, Dec 30, 2013	19.07	19.07	18.78	18.82
1892	NYSE	HOMB	Fri, Dec 27, 2013	19.46	19.48	18.96	19.07
1891	NYSE	HOMB	Thu, Dec 26, 2013	19.34	19.49	19.20	19.38
1890	NYSE	HOMB	Tue, Dec 24, 2013	19.37	19.49	19.24	19.28
1889	NYSE	HOMB	Mon, Dec 23, 2013	19.22	19.45	19.13	19.40
1888	NYSE	HOMB	Fri, Dec 20, 2013	18.99	19.45	18.89	19.03
1887	NYSE	HOMB	Thu, Dec 19, 2013	18.89	19.25	18.84	18.90
1886	NYSE	HOMB	Wed, Dec 18, 2013	18.59	18.93	18.36	18.88
1885	NYSE	HOMB	Tue, Dec 17, 2013	18.73	18.73	18.40	18.60
1884	NYSE	HOMB	Mon, Dec 16, 2013	18.37	18.72	18.15	18.69
1883	NYSE	HOMB	Fri, Dec 13, 2013	18.36	18.46	17.97	18.33
1882	NYSE	HOMB	Thu, Dec 12, 2013	18.04	18.55	18.04	18.29
1881	NYSE	HOMB	Wed, Dec 11, 2013	18.34	18.37	18.03	18.07
1880	NYSE	HOMB	Tue, Dec 10, 2013	18.18	18.52	17.95	18.27
1879	NYSE	HOMB	Mon, Dec 9, 2013	18.30	18.39	17.91	18.27
1878	NYSE	HOMB	Fri, Dec 6, 2013	18.01	18.43	17.94	18.29
1877	NYSE	HOMB	Thu, Dec 5, 2013	17.64	17.86	17.57	17.77
1876	NYSE	HOMB	Wed, Dec 4, 2013	17.68	17.93	17.34	17.64
1875	NYSE	HOMB	Tue, Dec 3, 2013	17.75	17.90	17.39	17.69
1874	NYSE	HOMB	Mon, Dec 2, 2013	18.04	18.08	17.78	17.78
1873	NYSE	HOMB	Fri, Nov 29, 2013	18.28	18.28	17.86	18.08
1872	NYSE	HOMB	Wed, Nov 27, 2013	17.75	18.33	17.69	18.16
1871	NYSE	HOMB	Tue, Nov 26, 2013	17.46	17.86	17.45	17.76
1870	NYSE	HOMB	Mon, Nov 25, 2013	17.60	17.85	17.28	17.42
1869	NYSE	HOMB	Fri, Nov 22, 2013	17.44	17.57	17.26	17.54
1868	NYSE	HOMB	Thu, Nov 21, 2013	17.11	17.50	17.11	17.45
1867	NYSE	HOMB	Wed, Nov 20, 2013	16.83	17.13	16.66	17.03
1866	NYSE	HOMB	Tue, Nov 19, 2013	16.83	17.00	16.75	16.81
1865	NYSE	HOMB	Mon, Nov 18, 2013	17.04	17.18	16.83	16.88
1864	NYSE	HOMB	Fri, Nov 15, 2013	17.34	17.46	16.94	17.02
1863	NYSE	HOMB	Thu, Nov 14, 2013	17.63	17.82	17.26	17.36
1862	NYSE	HOMB	Wed, Nov 13, 2013	17.38	17.68	17.01	17.67
1861	NYSE	HOMB	Tue, Nov 12, 2013	17.37	17.58	17.20	17.44
1860	NYSE	HOMB	Mon, Nov 11, 2013	17.77	18.03	17.34	17.34
1859	NYSE	HOMB	Fri, Nov 8, 2013	16.97	17.84	16.97	17.75
1858	NYSE	HOMB	Thu, Nov 7, 2013	17.38	17.48	16.95	16.95
1857	NYSE	HOMB	Wed, Nov 6, 2013	17.44	17.51	17.24	17.28
1856	NYSE	HOMB	Tue, Nov 5, 2013	17.25	17.40	17.20	17.34
1855	NYSE	HOMB	Mon, Nov 4, 2013	17.01	17.35	16.96	17.28
1854	NYSE	HOMB	Fri, Nov 1, 2013	16.89	17.18	16.61	17.02
1853	NYSE	HOMB	Thu, Oct 31, 2013	17.22	17.22	16.91	16.94
1852	NYSE	HOMB	Wed, Oct 30, 2013	17.54	17.56	17.19	17.26
1851	NYSE	HOMB	Tue, Oct 29, 2013	17.22	17.54	17.10	17.40
1850	NYSE	HOMB	Mon, Oct 28, 2013	16.77	17.40	16.64	17.18
1849	NYSE	HOMB	Fri, Oct 25, 2013	16.57	16.75	16.48	16.75
1848	NYSE	HOMB	Thu, Oct 24, 2013	16.53	16.55	16.38	16.48
1847	NYSE	HOMB	Wed, Oct 23, 2013	16.24	16.59	16.24	16.55
1846	NYSE	HOMB	Tue, Oct 22, 2013	16.50	16.54	16.20	16.28
1845	NYSE	HOMB	Mon, Oct 21, 2013	16.63	16.63	16.37	16.48
1844	NYSE	HOMB	Fri, Oct 18, 2013	16.63	16.63	16.20	16.56
1843	NYSE	HOMB	Thu, Oct 17, 2013	15.65	16.68	15.57	16.52
1842	NYSE	HOMB	Wed, Oct 16, 2013	15.60	16.03	15.60	15.77
1841	NYSE	HOMB	Tue, Oct 15, 2013	15.59	15.68	15.39	15.52
1840	NYSE	HOMB	Mon, Oct 14, 2013	15.25	15.69	15.10	15.59
1839	NYSE	HOMB	Fri, Oct 11, 2013	14.80	15.41	14.70	15.37
1838	NYSE	HOMB	Thu, Oct 10, 2013	14.60	15.02	14.60	14.88
1837	NYSE	HOMB	Wed, Oct 9, 2013	14.43	14.44	14.11	14.42
1836	NYSE	HOMB	Tue, Oct 8, 2013	14.62	14.64	14.36	14.36
1835	NYSE	HOMB	Mon, Oct 7, 2013	14.84	14.89	14.58	14.59
1834	NYSE	HOMB	Fri, Oct 4, 2013	15.03	15.10	14.93	14.99
1833	NYSE	HOMB	Thu, Oct 3, 2013	15.21	15.22	14.96	15.06
1832	NYSE	HOMB	Wed, Oct 2, 2013	15.48	15.88	15.20	15.23
1831	NYSE	HOMB	Tue, Oct 1, 2013	15.20	15.57	15.16	15.57
1830	NYSE	HOMB	Mon, Sep 30, 2013	14.83	15.21	14.68	15.19
1829	NYSE	HOMB	Fri, Sep 27, 2013	14.50	15.12	14.50	14.96
1828	NYSE	HOMB	Thu, Sep 26, 2013	15.24	15.28	14.88	14.99
1827	NYSE	HOMB	Wed, Sep 25, 2013	14.91	15.26	14.70	15.22
1826	NYSE	HOMB	Tue, Sep 24, 2013	14.95	15.23	14.77	14.94
1825	NYSE	HOMB	Mon, Sep 23, 2013	15.01	15.13	14.83	14.95
1824	NYSE	HOMB	Fri, Sep 20, 2013	14.68	15.28	14.50	15.13
1823	NYSE	HOMB	Thu, Sep 19, 2013	15.50	15.52	14.63	14.64
1822	NYSE	HOMB	Wed, Sep 18, 2013	15.45	15.72	15.03	15.31
1821	NYSE	HOMB	Tue, Sep 17, 2013	14.60	15.51	14.53	15.50
1820	NYSE	HOMB	Mon, Sep 16, 2013	14.67	14.73	14.48	14.57
1819	NYSE	HOMB	Fri, Sep 13, 2013	14.15	14.72	14.06	14.45
1818	NYSE	HOMB	Thu, Sep 12, 2013	13.94	14.21	13.88	14.09
1817	NYSE	HOMB	Wed, Sep 11, 2013	13.95	14.17	13.78	13.97
1816	NYSE	HOMB	Tue, Sep 10, 2013	13.55	14.05	13.55	14.00
1815	NYSE	HOMB	Mon, Sep 9, 2013	13.31	13.54	13.12	13.50
1814	NYSE	HOMB	Fri, Sep 6, 2013	13.30	13.43	13.00	13.26
1813	NYSE	HOMB	Thu, Sep 5, 2013	12.66	13.25	12.66	13.20
1812	NYSE	HOMB	Wed, Sep 4, 2013	12.86	13.03	12.60	13.01
1811	NYSE	HOMB	Tue, Sep 3, 2013	12.84	12.96	12.42	12.81
1810	NYSE	HOMB	Fri, Aug 30, 2013	13.13	13.33	12.68	12.71
1809	NYSE	HOMB	Thu, Aug 29, 2013	13.02	13.28	12.89	13.15
1808	NYSE	HOMB	Wed, Aug 28, 2013	12.96	13.13	12.81	13.03
1807	NYSE	HOMB	Tue, Aug 27, 2013	13.44	13.46	12.96	12.99
1806	NYSE	HOMB	Mon, Aug 26, 2013	13.83	13.91	13.53	13.56
1805	NYSE	HOMB	Fri, Aug 23, 2013	13.94	13.94	13.65	13.77
1804	NYSE	HOMB	Thu, Aug 22, 2013	13.56	13.97	13.56	13.94
1803	NYSE	HOMB	Wed, Aug 21, 2013	13.73	13.77	13.47	13.54
1802	NYSE	HOMB	Tue, Aug 20, 2013	13.43	13.86	13.36	13.74
1801	NYSE	HOMB	Mon, Aug 19, 2013	13.47	13.55	13.34	13.35
1800	NYSE	HOMB	Fri, Aug 16, 2013	13.51	13.70	13.48	13.50
1799	NYSE	HOMB	Thu, Aug 15, 2013	13.51	13.64	13.48	13.57
1798	NYSE	HOMB	Wed, Aug 14, 2013	13.70	13.84	13.51	13.55
1797	NYSE	HOMB	Tue, Aug 13, 2013	13.67	13.70	13.51	13.67
1796	NYSE	HOMB	Mon, Aug 12, 2013	13.48	13.70	13.48	13.64
1795	NYSE	HOMB	Fri, Aug 9, 2013	13.60	13.79	13.58	13.59
1794	NYSE	HOMB	Thu, Aug 8, 2013	13.73	13.85	13.60	13.61
1793	NYSE	HOMB	Wed, Aug 7, 2013	13.65	13.77	13.49	13.67
1792	NYSE	HOMB	Tue, Aug 6, 2013	13.76	13.96	13.67	13.69
1791	NYSE	HOMB	Mon, Aug 5, 2013	13.60	13.74	13.56	13.71
1790	NYSE	HOMB	Fri, Aug 2, 2013	13.36	13.70	13.28	13.63
1789	NYSE	HOMB	Thu, Aug 1, 2013	13.81	13.81	13.33	13.39
1788	NYSE	HOMB	Wed, Jul 31, 2013	13.66	13.94	13.53	13.66
1787	NYSE	HOMB	Tue, Jul 30, 2013	13.56	13.71	13.45	13.58
1786	NYSE	HOMB	Mon, Jul 29, 2013	13.64	13.77	13.48	13.51
1785	NYSE	HOMB	Fri, Jul 26, 2013	13.65	13.79	13.61	13.75
1784	NYSE	HOMB	Thu, Jul 25, 2013	13.76	13.80	13.71	13.78
1783	NYSE	HOMB	Wed, Jul 24, 2013	13.69	13.86	13.66	13.76
1782	NYSE	HOMB	Tue, Jul 23, 2013	13.81	13.84	13.51	13.65
1781	NYSE	HOMB	Mon, Jul 22, 2013	13.38	13.80	13.38	13.72
1780	NYSE	HOMB	Fri, Jul 19, 2013	13.36	13.45	13.21	13.44
1779	NYSE	HOMB	Thu, Jul 18, 2013	13.69	13.82	13.32	13.33
1778	NYSE	HOMB	Wed, Jul 17, 2013	13.70	13.97	13.57	13.62
1777	NYSE	HOMB	Tue, Jul 16, 2013	13.63	13.69	13.40	13.63
1776	NYSE	HOMB	Mon, Jul 15, 2013	13.38	13.59	13.27	13.58
1775	NYSE	HOMB	Fri, Jul 12, 2013	13.00	13.43	13.00	13.37
1774	NYSE	HOMB	Thu, Jul 11, 2013	13.25	13.51	12.92	12.97
1773	NYSE	HOMB	Wed, Jul 10, 2013	13.23	13.31	13.15	13.17
1772	NYSE	HOMB	Tue, Jul 9, 2013	13.39	13.51	13.20	13.27
1771	NYSE	HOMB	Mon, Jul 8, 2013	13.58	13.68	13.25	13.38
1770	NYSE	HOMB	Fri, Jul 5, 2013	13.45	13.72	13.33	13.51
1769	NYSE	HOMB	Wed, Jul 3, 2013	13.03	13.34	13.03	13.19
1768	NYSE	HOMB	Tue, Jul 2, 2013	13.01	13.39	12.79	13.12
1767	NYSE	HOMB	Mon, Jul 1, 2013	13.17	13.34	12.96	12.98
1766	NYSE	HOMB	Fri, Jun 28, 2013	13.17	13.25	12.96	12.99
1765	NYSE	HOMB	Thu, Jun 27, 2013	12.92	13.24	12.78	13.16
1764	NYSE	HOMB	Wed, Jun 26, 2013	12.37	12.95	12.25	12.81
1763	NYSE	HOMB	Tue, Jun 25, 2013	10.70	11.47	10.60	11.41
1762	NYSE	HOMB	Mon, Jun 24, 2013	10.40	10.68	10.36	10.58
1761	NYSE	HOMB	Fri, Jun 21, 2013	10.49	10.53	10.38	10.45
1760	NYSE	HOMB	Thu, Jun 20, 2013	10.49	10.91	10.39	10.49
1759	NYSE	HOMB	Wed, Jun 19, 2013	10.53	10.68	10.46	10.64
1758	NYSE	HOMB	Tue, Jun 18, 2013	10.52	10.63	10.45	10.56
1757	NYSE	HOMB	Mon, Jun 17, 2013	10.36	10.61	10.36	10.49
1756	NYSE	HOMB	Fri, Jun 14, 2013	10.45	10.46	10.16	10.31
1755	NYSE	HOMB	Thu, Jun 13, 2013	10.33	10.54	10.28	10.47
1754	NYSE	HOMB	Wed, Jun 12, 2013	10.61	10.61	10.25	10.30
1753	NYSE	HOMB	Tue, Jun 11, 2013	10.63	10.74	10.54	10.55
1752	NYSE	HOMB	Mon, Jun 10, 2013	10.75	10.84	10.72	10.75
1751	NYSE	HOMB	Fri, Jun 7, 2013	10.68	10.77	10.56	10.73
1750	NYSE	HOMB	Thu, Jun 6, 2013	10.47	10.62	10.42	10.56
1749	NYSE	HOMB	Wed, Jun 5, 2013	10.53	10.60	10.47	10.49
1748	NYSE	HOMB	Tue, Jun 4, 2013	10.52	10.61	10.38	10.51
1747	NYSE	HOMB	Mon, Jun 3, 2013	10.55	10.64	10.40	10.52
1746	NYSE	HOMB	Fri, May 31, 2013	10.59	10.71	10.51	10.53
1745	NYSE	HOMB	Thu, May 30, 2013	10.53	10.68	10.50	10.65
1744	NYSE	HOMB	Wed, May 29, 2013	10.67	10.71	10.41	10.47
1743	NYSE	HOMB	Tue, May 28, 2013	10.79	11.08	10.77	10.83
1742	NYSE	HOMB	Fri, May 24, 2013	10.50	10.65	10.42	10.63
1741	NYSE	HOMB	Thu, May 23, 2013	10.44	10.57	10.38	10.53
1740	NYSE	HOMB	Wed, May 22, 2013	10.64	10.85	10.45	10.50
1739	NYSE	HOMB	Tue, May 21, 2013	10.57	10.68	10.57	10.66
1738	NYSE	HOMB	Mon, May 20, 2013	10.63	10.73	10.52	10.58
1737	NYSE	HOMB	Fri, May 17, 2013	10.36	10.66	10.32	10.63
1736	NYSE	HOMB	Thu, May 16, 2013	10.33	10.41	10.25	10.29
1735	NYSE	HOMB	Wed, May 15, 2013	10.40	10.47	10.34	10.38
1734	NYSE	HOMB	Tue, May 14, 2013	10.22	10.40	10.22	10.39
1733	NYSE	HOMB	Mon, May 13, 2013	10.12	10.17	10.07	10.14
1732	NYSE	HOMB	Fri, May 10, 2013	10.18	10.21	10.12	10.17
1731	NYSE	HOMB	Thu, May 9, 2013	10.33	10.37	10.17	10.17
1730	NYSE	HOMB	Wed, May 8, 2013	10.21	10.34	10.16	10.31
1729	NYSE	HOMB	Tue, May 7, 2013	10.08	10.27	10.08	10.20
1728	NYSE	HOMB	Mon, May 6, 2013	10.03	10.20	10.03	10.09
1727	NYSE	HOMB	Fri, May 3, 2013	10.03	10.16	10.03	10.05
1726	NYSE	HOMB	Thu, May 2, 2013	9.73	9.95	9.73	9.90
1725	NYSE	HOMB	Wed, May 1, 2013	9.88	10.00	9.64	9.67
1724	NYSE	HOMB	Tue, Apr 30, 2013	9.85	9.95	9.85	9.93
1723	NYSE	HOMB	Mon, Apr 29, 2013	9.93	9.93	9.84	9.87
1722	NYSE	HOMB	Fri, Apr 26, 2013	10.01	10.03	9.80	9.87
1721	NYSE	HOMB	Thu, Apr 25, 2013	10.13	10.20	9.99	10.01
1720	NYSE	HOMB	Wed, Apr 24, 2013	10.30	10.30	10.10	10.11
1719	NYSE	HOMB	Tue, Apr 23, 2013	10.00	10.32	9.98	10.31
1718	NYSE	HOMB	Mon, Apr 22, 2013	9.91	10.03	9.81	9.97
1717	NYSE	HOMB	Fri, Apr 19, 2013	9.53	9.85	9.53	9.85
1716	NYSE	HOMB	Thu, Apr 18, 2013	9.49	9.62	9.44	9.54
1715	NYSE	HOMB	Wed, Apr 17, 2013	9.50	9.69	9.43	9.50
1714	NYSE	HOMB	Tue, Apr 16, 2013	9.44	9.62	9.43	9.60
1713	NYSE	HOMB	Mon, Apr 15, 2013	9.61	9.70	9.33	9.34
1712	NYSE	HOMB	Fri, Apr 12, 2013	9.58	9.69	9.56	9.65
1711	NYSE	HOMB	Thu, Apr 11, 2013	9.79	9.79	9.54	9.59
1710	NYSE	HOMB	Wed, Apr 10, 2013	9.58	9.82	9.57	9.77
1709	NYSE	HOMB	Tue, Apr 9, 2013	9.58	9.63	9.49	9.52
1708	NYSE	HOMB	Mon, Apr 8, 2013	9.47	9.54	9.36	9.52
1707	NYSE	HOMB	Fri, Apr 5, 2013	9.29	9.48	9.29	9.43
1706	NYSE	HOMB	Thu, Apr 4, 2013	9.38	9.45	9.30	9.43
1705	NYSE	HOMB	Wed, Apr 3, 2013	9.39	9.48	9.20	9.38
1704	NYSE	HOMB	Tue, Apr 2, 2013	9.38	9.50	9.37	9.38
1703	NYSE	HOMB	Mon, Apr 1, 2013	9.43	9.47	9.19	9.31
1702	NYSE	HOMB	Thu, Mar 28, 2013	9.42	9.54	9.37	9.42
1701	NYSE	HOMB	Wed, Mar 27, 2013	9.29	9.43	9.28	9.39
1700	NYSE	HOMB	Tue, Mar 26, 2013	9.38	9.42	9.24	9.34
1699	NYSE	HOMB	Mon, Mar 25, 2013	9.26	9.33	9.19	9.32
1698	NYSE	HOMB	Fri, Mar 22, 2013	9.27	9.28	9.16	9.21
1697	NYSE	HOMB	Thu, Mar 21, 2013	9.15	9.27	9.13	9.25
1696	NYSE	HOMB	Wed, Mar 20, 2013	9.18	9.26	9.07	9.22
1695	NYSE	HOMB	Tue, Mar 19, 2013	9.28	9.31	9.12	9.16
1694	NYSE	HOMB	Mon, Mar 18, 2013	9.14	9.30	8.99	9.23
1693	NYSE	HOMB	Fri, Mar 15, 2013	9.07	9.26	9.06	9.21
1692	NYSE	HOMB	Thu, Mar 14, 2013	8.94	9.04	8.93	9.04
1691	NYSE	HOMB	Wed, Mar 13, 2013	8.81	8.94	8.81	8.92
1690	NYSE	HOMB	Tue, Mar 12, 2013	8.75	8.83	8.72	8.78
1689	NYSE	HOMB	Mon, Mar 11, 2013	8.67	8.72	8.58	8.64
1688	NYSE	HOMB	Fri, Mar 8, 2013	8.75	8.75	8.62	8.70
1687	NYSE	HOMB	Thu, Mar 7, 2013	8.56	8.69	8.56	8.67
1686	NYSE	HOMB	Wed, Mar 6, 2013	8.59	8.60	8.51	8.58
1685	NYSE	HOMB	Tue, Mar 5, 2013	8.60	8.62	8.48	8.56
1684	NYSE	HOMB	Mon, Mar 4, 2013	8.54	8.63	8.42	8.48
1683	NYSE	HOMB	Fri, Mar 1, 2013	8.37	8.65	8.34	8.58
1682	NYSE	HOMB	Thu, Feb 28, 2013	8.42	8.51	8.41	8.46
1681	NYSE	HOMB	Wed, Feb 27, 2013	8.45	8.55	8.40	8.42
1680	NYSE	HOMB	Tue, Feb 26, 2013	8.45	8.55	8.37	8.45
1679	NYSE	HOMB	Mon, Feb 25, 2013	8.69	8.70	8.41	8.41
1678	NYSE	HOMB	Fri, Feb 22, 2013	8.62	8.69	8.55	8.67
1677	NYSE	HOMB	Thu, Feb 21, 2013	8.62	8.70	8.55	8.57
1676	NYSE	HOMB	Wed, Feb 20, 2013	8.68	8.73	8.60	8.63
1675	NYSE	HOMB	Tue, Feb 19, 2013	8.65	8.79	8.65	8.69
1674	NYSE	HOMB	Fri, Feb 15, 2013	8.73	8.76	8.64	8.65
1673	NYSE	HOMB	Thu, Feb 14, 2013	8.70	8.73	8.67	8.67
1672	NYSE	HOMB	Wed, Feb 13, 2013	8.70	8.73	8.61	8.72
1671	NYSE	HOMB	Tue, Feb 12, 2013	8.71	8.72	8.66	8.67
1670	NYSE	HOMB	Mon, Feb 11, 2013	8.71	8.73	8.67	8.72
1669	NYSE	HOMB	Fri, Feb 8, 2013	8.75	8.79	8.73	8.73
1668	NYSE	HOMB	Thu, Feb 7, 2013	8.73	8.78	8.70	8.74
1667	NYSE	HOMB	Wed, Feb 6, 2013	8.70	8.77	8.67	8.75
1666	NYSE	HOMB	Tue, Feb 5, 2013	8.71	8.79	8.69	8.73
1665	NYSE	HOMB	Mon, Feb 4, 2013	8.79	8.79	8.63	8.69
1664	NYSE	HOMB	Fri, Feb 1, 2013	8.71	8.91	8.39	8.82
1663	NYSE	HOMB	Thu, Jan 31, 2013	8.72	8.80	8.67	8.68
1662	NYSE	HOMB	Wed, Jan 30, 2013	8.85	8.89	8.70	8.72
1661	NYSE	HOMB	Tue, Jan 29, 2013	8.87	8.88	8.81	8.87
1660	NYSE	HOMB	Mon, Jan 28, 2013	8.78	8.88	8.70	8.87
1659	NYSE	HOMB	Fri, Jan 25, 2013	8.82	8.85	8.65	8.76
1658	NYSE	HOMB	Thu, Jan 24, 2013	8.73	8.79	8.61	8.77
1657	NYSE	HOMB	Wed, Jan 23, 2013	8.81	8.81	8.63	8.70
1656	NYSE	HOMB	Tue, Jan 22, 2013	8.65	8.83	8.50	8.83
1655	NYSE	HOMB	Fri, Jan 18, 2013	8.58	8.67	8.51	8.63
1654	NYSE	HOMB	Thu, Jan 17, 2013	8.57	8.69	8.48	8.56
1653	NYSE	HOMB	Wed, Jan 16, 2013	8.45	8.61	8.34	8.53
1652	NYSE	HOMB	Tue, Jan 15, 2013	8.43	8.46	8.37	8.44
1651	NYSE	HOMB	Mon, Jan 14, 2013	8.35	8.47	8.33	8.45
1650	NYSE	HOMB	Fri, Jan 11, 2013	8.47	8.48	8.30	8.38
1649	NYSE	HOMB	Thu, Jan 10, 2013	8.48	8.48	8.39	8.45
1648	NYSE	HOMB	Wed, Jan 9, 2013	8.39	8.47	8.31	8.44
1647	NYSE	HOMB	Tue, Jan 8, 2013	8.42	8.45	8.30	8.36
1646	NYSE	HOMB	Mon, Jan 7, 2013	8.47	8.49	8.39	8.45
1645	NYSE	HOMB	Fri, Jan 4, 2013	8.45	8.53	8.44	8.53
1644	NYSE	HOMB	Thu, Jan 3, 2013	8.47	8.49	8.41	8.42
1643	NYSE	HOMB	Wed, Jan 2, 2013	8.40	8.49	8.32	8.45
1642	NYSE	HOMB	Mon, Dec 31, 2012	8.20	8.28	8.08	8.26
1641	NYSE	HOMB	Fri, Dec 28, 2012	8.18	8.30	8.17	8.17
1640	NYSE	HOMB	Thu, Dec 27, 2012	8.26	8.30	8.08	8.22
1639	NYSE	HOMB	Wed, Dec 26, 2012	8.38	8.38	8.23	8.28
1638	NYSE	HOMB	Mon, Dec 24, 2012	8.37	8.40	8.29	8.36
1637	NYSE	HOMB	Fri, Dec 21, 2012	8.26	8.37	8.22	8.34
1636	NYSE	HOMB	Thu, Dec 20, 2012	8.34	8.38	8.24	8.31
1635	NYSE	HOMB	Wed, Dec 19, 2012	8.28	8.37	8.23	8.36
1634	NYSE	HOMB	Tue, Dec 18, 2012	8.27	8.30	8.16	8.30
1633	NYSE	HOMB	Mon, Dec 17, 2012	8.04	8.28	8.03	8.27
1632	NYSE	HOMB	Fri, Dec 14, 2012	8.11	8.15	8.00	8.02
1631	NYSE	HOMB	Thu, Dec 13, 2012	8.19	8.23	8.11	8.13
1630	NYSE	HOMB	Wed, Dec 12, 2012	8.31	8.33	8.20	8.20
1629	NYSE	HOMB	Tue, Dec 11, 2012	8.21	8.30	8.16	8.29
1628	NYSE	HOMB	Mon, Dec 10, 2012	8.25	8.27	8.17	8.19
1627	NYSE	HOMB	Fri, Dec 7, 2012	8.31	8.31	8.12	8.25
1626	NYSE	HOMB	Thu, Dec 6, 2012	8.31	8.35	8.24	8.25
1625	NYSE	HOMB	Wed, Dec 5, 2012	8.39	8.39	8.27	8.33
1624	NYSE	HOMB	Tue, Dec 4, 2012	8.43	8.48	8.29	8.34
1623	NYSE	HOMB	Mon, Dec 3, 2012	8.37	8.49	8.34	8.43
1622	NYSE	HOMB	Fri, Nov 30, 2012	8.36	8.36	8.22	8.29
1621	NYSE	HOMB	Thu, Nov 29, 2012	8.38	8.38	8.21	8.34
1620	NYSE	HOMB	Wed, Nov 28, 2012	8.25	8.32	8.16	8.32
1619	NYSE	HOMB	Tue, Nov 27, 2012	8.30	8.37	8.19	8.26
1618	NYSE	HOMB	Mon, Nov 26, 2012	8.25	8.29	8.16	8.29
1617	NYSE	HOMB	Fri, Nov 23, 2012	8.24	8.26	7.69	8.25
1616	NYSE	HOMB	Wed, Nov 21, 2012	8.25	8.29	8.18	8.20
1615	NYSE	HOMB	Tue, Nov 20, 2012	8.21	8.30	8.21	8.25
1614	NYSE	HOMB	Mon, Nov 19, 2012	8.27	8.34	8.22	8.25
1613	NYSE	HOMB	Fri, Nov 16, 2012	8.06	8.24	7.99	8.19
1612	NYSE	HOMB	Thu, Nov 15, 2012	8.19	8.33	8.04	8.09
1611	NYSE	HOMB	Wed, Nov 14, 2012	8.36	8.40	8.19	8.21
1610	NYSE	HOMB	Tue, Nov 13, 2012	8.31	8.60	8.31	8.36
1609	NYSE	HOMB	Mon, Nov 12, 2012	8.30	8.39	8.23	8.37
1608	NYSE	HOMB	Fri, Nov 9, 2012	8.24	8.42	8.22	8.28
1607	NYSE	HOMB	Thu, Nov 8, 2012	8.35	8.47	8.29	8.31
1606	NYSE	HOMB	Wed, Nov 7, 2012	8.48	8.62	8.30	8.35
1605	NYSE	HOMB	Tue, Nov 6, 2012	8.55	8.65	8.54	8.59
1604	NYSE	HOMB	Mon, Nov 5, 2012	8.42	8.57	8.34	8.51
1603	NYSE	HOMB	Fri, Nov 2, 2012	8.57	8.58	8.43	8.43
1602	NYSE	HOMB	Thu, Nov 1, 2012	8.65	8.67	8.47	8.52
1601	NYSE	HOMB	Wed, Oct 31, 2012	8.49	8.66	8.48	8.66
1600	NYSE	HOMB	Fri, Oct 26, 2012	8.85	8.85	8.58	8.60
1599	NYSE	HOMB	Thu, Oct 25, 2012	8.95	8.96	8.75	8.85
1598	NYSE	HOMB	Wed, Oct 24, 2012	8.87	8.88	8.73	8.80
1597	NYSE	HOMB	Tue, Oct 23, 2012	8.70	8.84	8.56	8.82
1596	NYSE	HOMB	Mon, Oct 22, 2012	8.76	8.79	8.68	8.75
1595	NYSE	HOMB	Fri, Oct 19, 2012	8.75	8.82	8.63	8.77
1594	NYSE	HOMB	Thu, Oct 18, 2012	8.36	8.85	8.31	8.78
1593	NYSE	HOMB	Wed, Oct 17, 2012	8.22	8.41	8.12	8.36
1592	NYSE	HOMB	Tue, Oct 16, 2012	8.42	8.42	8.19	8.20
1591	NYSE	HOMB	Mon, Oct 15, 2012	8.39	8.43	8.29	8.36
1590	NYSE	HOMB	Fri, Oct 12, 2012	8.56	8.56	8.32	8.35
1589	NYSE	HOMB	Thu, Oct 11, 2012	8.54	8.62	8.50	8.58
1588	NYSE	HOMB	Wed, Oct 10, 2012	8.42	8.47	8.41	8.46
1587	NYSE	HOMB	Tue, Oct 9, 2012	8.50	8.56	8.39	8.40
1586	NYSE	HOMB	Mon, Oct 8, 2012	8.59	8.59	8.50	8.53
1585	NYSE	HOMB	Fri, Oct 5, 2012	8.58	8.70	8.56	8.58
1584	NYSE	HOMB	Thu, Oct 4, 2012	8.61	8.64	8.55	8.58
1583	NYSE	HOMB	Wed, Oct 3, 2012	8.66	8.66	8.56	8.57
1582	NYSE	HOMB	Tue, Oct 2, 2012	8.72	8.72	8.63	8.63
1581	NYSE	HOMB	Mon, Oct 1, 2012	8.60	8.71	8.56	8.70
1580	NYSE	HOMB	Fri, Sep 28, 2012	8.51	8.61	8.50	8.52
1579	NYSE	HOMB	Thu, Sep 27, 2012	8.40	8.62	8.35	8.56
1578	NYSE	HOMB	Wed, Sep 26, 2012	8.38	8.57	8.35	8.55
1577	NYSE	HOMB	Tue, Sep 25, 2012	8.82	8.91	8.56	8.58
1576	NYSE	HOMB	Mon, Sep 24, 2012	8.58	8.78	8.55	8.78
1575	NYSE	HOMB	Fri, Sep 21, 2012	8.68	8.68	8.53	8.59
1574	NYSE	HOMB	Thu, Sep 20, 2012	8.53	8.64	8.49	8.53
1573	NYSE	HOMB	Wed, Sep 19, 2012	8.62	8.68	8.56	8.57
1572	NYSE	HOMB	Tue, Sep 18, 2012	8.54	8.70	8.52	8.62
1571	NYSE	HOMB	Mon, Sep 17, 2012	8.56	8.58	8.50	8.53
1570	NYSE	HOMB	Fri, Sep 14, 2012	8.34	8.62	8.33	8.57
1569	NYSE	HOMB	Thu, Sep 13, 2012	8.22	8.38	8.17	8.28
1568	NYSE	HOMB	Wed, Sep 12, 2012	8.33	8.33	8.21	8.23
1567	NYSE	HOMB	Tue, Sep 11, 2012	8.28	8.41	8.26	8.30
1566	NYSE	HOMB	Mon, Sep 10, 2012	8.39	8.40	8.30	8.31
1565	NYSE	HOMB	Fri, Sep 7, 2012	8.36	8.44	8.29	8.36
1564	NYSE	HOMB	Thu, Sep 6, 2012	8.11	8.36	8.07	8.30
1563	NYSE	HOMB	Wed, Sep 5, 2012	8.00	8.08	7.84	8.06
1562	NYSE	HOMB	Tue, Sep 4, 2012	7.90	7.98	7.84	7.96
1561	NYSE	HOMB	Fri, Aug 31, 2012	7.97	7.97	7.86	7.88
1560	NYSE	HOMB	Thu, Aug 30, 2012	7.99	7.99	7.87	7.91
1559	NYSE	HOMB	Wed, Aug 29, 2012	7.95	8.03	7.87	8.01
1558	NYSE	HOMB	Tue, Aug 28, 2012	7.80	7.96	7.79	7.95
1557	NYSE	HOMB	Mon, Aug 27, 2012	7.82	7.87	7.74	7.87
1556	NYSE	HOMB	Fri, Aug 24, 2012	7.74	7.80	7.74	7.76
1555	NYSE	HOMB	Thu, Aug 23, 2012	7.78	7.79	7.74	7.74
1554	NYSE	HOMB	Wed, Aug 22, 2012	7.84	7.86	7.75	7.76
1553	NYSE	HOMB	Tue, Aug 21, 2012	7.91	8.06	7.84	7.87
1552	NYSE	HOMB	Mon, Aug 20, 2012	7.82	7.88	7.78	7.87
1551	NYSE	HOMB	Fri, Aug 17, 2012	7.71	7.86	7.69	7.85
1550	NYSE	HOMB	Thu, Aug 16, 2012	7.69	7.78	7.60	7.74
1549	NYSE	HOMB	Wed, Aug 15, 2012	7.60	7.70	7.60	7.70
1548	NYSE	HOMB	Tue, Aug 14, 2012	7.66	7.72	7.57	7.64
1547	NYSE	HOMB	Mon, Aug 13, 2012	7.63	7.68	7.50	7.64
1546	NYSE	HOMB	Fri, Aug 10, 2012	7.63	7.63	7.54	7.59
1545	NYSE	HOMB	Thu, Aug 9, 2012	7.63	7.70	7.60	7.62
1544	NYSE	HOMB	Wed, Aug 8, 2012	7.58	7.70	7.53	7.68
1543	NYSE	HOMB	Tue, Aug 7, 2012	7.66	7.67	7.47	7.62
1542	NYSE	HOMB	Mon, Aug 6, 2012	7.69	7.80	7.59	7.59
1541	NYSE	HOMB	Fri, Aug 3, 2012	7.48	7.73	7.48	7.69
1540	NYSE	HOMB	Thu, Aug 2, 2012	7.45	7.47	7.38	7.39
1539	NYSE	HOMB	Wed, Aug 1, 2012	7.55	7.63	7.47	7.50
1538	NYSE	HOMB	Tue, Jul 31, 2012	7.50	7.64	7.50	7.54
1537	NYSE	HOMB	Mon, Jul 30, 2012	7.69	7.73	7.48	7.53
1536	NYSE	HOMB	Fri, Jul 27, 2012	7.55	7.76	7.51	7.70
1535	NYSE	HOMB	Thu, Jul 26, 2012	7.62	7.69	7.51	7.55
1534	NYSE	HOMB	Wed, Jul 25, 2012	7.55	7.62	7.52	7.55
1533	NYSE	HOMB	Tue, Jul 24, 2012	7.54	7.55	7.47	7.55
1532	NYSE	HOMB	Mon, Jul 23, 2012	7.39	7.54	7.38	7.51
1531	NYSE	HOMB	Fri, Jul 20, 2012	7.45	7.54	7.45	7.46
1530	NYSE	HOMB	Thu, Jul 19, 2012	7.86	7.86	7.38	7.50
1529	NYSE	HOMB	Wed, Jul 18, 2012	7.82	7.83	7.75	7.80
1528	NYSE	HOMB	Tue, Jul 17, 2012	7.83	7.85	7.69	7.78
1527	NYSE	HOMB	Mon, Jul 16, 2012	7.77	7.82	7.73	7.77
1526	NYSE	HOMB	Fri, Jul 13, 2012	7.70	7.82	7.70	7.80
1525	NYSE	HOMB	Thu, Jul 12, 2012	7.69	7.72	7.62	7.69
1524	NYSE	HOMB	Wed, Jul 11, 2012	7.78	7.79	7.68	7.71
1523	NYSE	HOMB	Tue, Jul 10, 2012	7.80	7.83	7.71	7.75
1522	NYSE	HOMB	Mon, Jul 9, 2012	7.75	7.81	7.73	7.79
1521	NYSE	HOMB	Fri, Jul 6, 2012	7.81	7.90	7.76	7.78
1520	NYSE	HOMB	Thu, Jul 5, 2012	7.84	7.92	7.79	7.91
1519	NYSE	HOMB	Tue, Jul 3, 2012	7.70	7.88	7.69	7.88
1518	NYSE	HOMB	Mon, Jul 2, 2012	7.66	7.75	7.62	7.72
1517	NYSE	HOMB	Fri, Jun 29, 2012	7.65	7.71	7.60	7.65
1516	NYSE	HOMB	Thu, Jun 28, 2012	7.41	7.57	7.38	7.56
1515	NYSE	HOMB	Wed, Jun 27, 2012	7.34	7.48	7.23	7.46
1514	NYSE	HOMB	Tue, Jun 26, 2012	7.26	7.37	7.26	7.34
1513	NYSE	HOMB	Mon, Jun 25, 2012	7.30	7.32	7.17	7.28
1512	NYSE	HOMB	Fri, Jun 22, 2012	7.18	7.36	7.18	7.33
1511	NYSE	HOMB	Thu, Jun 21, 2012	7.34	7.34	7.10	7.12
1510	NYSE	HOMB	Wed, Jun 20, 2012	7.35	7.41	7.26	7.33
1509	NYSE	HOMB	Tue, Jun 19, 2012	7.19	7.41	7.19	7.36
1508	NYSE	HOMB	Mon, Jun 18, 2012	7.14	7.23	7.14	7.19
1507	NYSE	HOMB	Fri, Jun 15, 2012	7.13	7.27	7.11	7.20
1506	NYSE	HOMB	Thu, Jun 14, 2012	7.07	7.18	7.05	7.15
1505	NYSE	HOMB	Wed, Jun 13, 2012	7.13	7.24	7.06	7.08
1504	NYSE	HOMB	Tue, Jun 12, 2012	7.14	7.16	7.05	7.14
1503	NYSE	HOMB	Mon, Jun 11, 2012	7.40	7.40	7.11	7.12
1502	NYSE	HOMB	Fri, Jun 8, 2012	7.19	7.37	7.13	7.35
1501	NYSE	HOMB	Thu, Jun 7, 2012	7.21	7.28	7.14	7.23
1500	NYSE	HOMB	Wed, Jun 6, 2012	7.00	7.14	7.00	7.12
1499	NYSE	HOMB	Tue, Jun 5, 2012	6.94	7.05	6.90	6.95
1498	NYSE	HOMB	Mon, Jun 4, 2012	6.94	7.01	6.92	6.97
1497	NYSE	HOMB	Fri, Jun 1, 2012	6.90	6.99	6.89	6.90
1496	NYSE	HOMB	Thu, May 31, 2012	7.01	7.07	6.90	7.03
1495	NYSE	HOMB	Wed, May 30, 2012	7.05	7.09	6.99	6.99
1494	NYSE	HOMB	Tue, May 29, 2012	7.16	7.18	7.03	7.13
1493	NYSE	HOMB	Fri, May 25, 2012	7.13	7.15	7.07	7.15
1492	NYSE	HOMB	Thu, May 24, 2012	7.13	7.15	7.00	7.15
1491	NYSE	HOMB	Wed, May 23, 2012	6.97	7.15	6.97	7.12
1490	NYSE	HOMB	Tue, May 22, 2012	7.08	7.14	6.98	7.04
1489	NYSE	HOMB	Mon, May 21, 2012	7.02	7.13	6.97	7.10
1488	NYSE	HOMB	Fri, May 18, 2012	6.98	7.20	6.98	7.02
1487	NYSE	HOMB	Thu, May 17, 2012	7.01	7.09	6.98	7.00
1486	NYSE	HOMB	Wed, May 16, 2012	7.08	7.10	7.02	7.02
1485	NYSE	HOMB	Tue, May 15, 2012	7.00	7.14	7.00	7.07
1484	NYSE	HOMB	Mon, May 14, 2012	7.03	7.07	6.98	7.01
1483	NYSE	HOMB	Fri, May 11, 2012	7.10	7.19	7.07	7.12
1482	NYSE	HOMB	Thu, May 10, 2012	7.15	7.18	7.07	7.16
1481	NYSE	HOMB	Wed, May 9, 2012	7.09	7.15	7.02	7.10
1480	NYSE	HOMB	Tue, May 8, 2012	7.08	7.25	7.08	7.18
1479	NYSE	HOMB	Mon, May 7, 2012	7.09	7.24	7.07	7.15
1478	NYSE	HOMB	Fri, May 4, 2012	7.19	7.19	7.04	7.09
1477	NYSE	HOMB	Thu, May 3, 2012	7.28	7.29	7.18	7.22
1476	NYSE	HOMB	Wed, May 2, 2012	7.19	7.31	7.11	7.30
1475	NYSE	HOMB	Tue, May 1, 2012	7.27	7.37	7.20	7.20
1474	NYSE	HOMB	Mon, Apr 30, 2012	7.39	7.42	7.28	7.29
1473	NYSE	HOMB	Fri, Apr 27, 2012	7.30	7.42	7.26	7.42
1472	NYSE	HOMB	Thu, Apr 26, 2012	7.32	7.35	7.20	7.32
1471	NYSE	HOMB	Wed, Apr 25, 2012	7.25	7.39	7.24	7.35
1470	NYSE	HOMB	Tue, Apr 24, 2012	7.12	7.25	7.12	7.21
1469	NYSE	HOMB	Mon, Apr 23, 2012	7.10	7.19	7.06	7.10
1468	NYSE	HOMB	Fri, Apr 20, 2012	7.01	7.18	6.92	7.17
1467	NYSE	HOMB	Thu, Apr 19, 2012	6.61	6.83	6.58	6.77
1466	NYSE	HOMB	Wed, Apr 18, 2012	6.64	6.69	6.55	6.63
1465	NYSE	HOMB	Tue, Apr 17, 2012	6.60	6.76	6.60	6.68
1464	NYSE	HOMB	Mon, Apr 16, 2012	6.52	6.63	6.49	6.57
1463	NYSE	HOMB	Fri, Apr 13, 2012	6.65	6.65	6.50	6.50
1462	NYSE	HOMB	Thu, Apr 12, 2012	6.68	6.76	6.68	6.68
1461	NYSE	HOMB	Wed, Apr 11, 2012	6.62	6.71	6.61	6.68
1460	NYSE	HOMB	Tue, Apr 10, 2012	6.65	6.68	6.60	6.61
1459	NYSE	HOMB	Mon, Apr 9, 2012	6.63	6.71	6.63	6.65
1458	NYSE	HOMB	Thu, Apr 5, 2012	6.71	6.75	6.71	6.72
1457	NYSE	HOMB	Wed, Apr 4, 2012	6.72	6.76	6.64	6.74
1456	NYSE	HOMB	Tue, Apr 3, 2012	6.78	6.83	6.71	6.80
1455	NYSE	HOMB	Mon, Apr 2, 2012	6.63	6.81	6.63	6.81
1454	NYSE	HOMB	Fri, Mar 30, 2012	6.78	6.78	6.65	6.65
1453	NYSE	HOMB	Thu, Mar 29, 2012	6.69	6.76	6.60	6.74
1452	NYSE	HOMB	Wed, Mar 28, 2012	6.71	6.77	6.69	6.75
1451	NYSE	HOMB	Tue, Mar 27, 2012	6.75	6.75	6.69	6.70
1450	NYSE	HOMB	Mon, Mar 26, 2012	6.69	6.77	6.66	6.72
1449	NYSE	HOMB	Fri, Mar 23, 2012	6.52	6.62	6.49	6.61
1448	NYSE	HOMB	Thu, Mar 22, 2012	6.56	6.56	6.48	6.54
1447	NYSE	HOMB	Wed, Mar 21, 2012	6.66	6.69	6.54	6.62
1446	NYSE	HOMB	Tue, Mar 20, 2012	6.64	6.67	6.58	6.63
1445	NYSE	HOMB	Mon, Mar 19, 2012	6.61	6.73	6.49	6.69
1444	NYSE	HOMB	Fri, Mar 16, 2012	6.60	6.66	6.55	6.61
1443	NYSE	HOMB	Thu, Mar 15, 2012	6.56	6.60	6.52	6.59
1442	NYSE	HOMB	Wed, Mar 14, 2012	6.48	6.56	6.48	6.54
1441	NYSE	HOMB	Tue, Mar 13, 2012	6.43	6.48	6.39	6.47
1440	NYSE	HOMB	Mon, Mar 12, 2012	6.34	6.39	6.33	6.37
1439	NYSE	HOMB	Fri, Mar 9, 2012	6.30	6.38	6.27	6.35
1438	NYSE	HOMB	Thu, Mar 8, 2012	6.28	6.31	6.22	6.30
1437	NYSE	HOMB	Wed, Mar 7, 2012	6.23	6.29	6.21	6.26
1436	NYSE	HOMB	Tue, Mar 6, 2012	6.25	6.27	6.17	6.19
1435	NYSE	HOMB	Mon, Mar 5, 2012	6.18	6.31	6.17	6.30
1434	NYSE	HOMB	Fri, Mar 2, 2012	6.26	6.29	6.17	6.18
1433	NYSE	HOMB	Thu, Mar 1, 2012	6.31	6.36	6.26	6.27
1432	NYSE	HOMB	Wed, Feb 29, 2012	6.37	6.44	6.30	6.30
1431	NYSE	HOMB	Tue, Feb 28, 2012	6.40	6.41	6.33	6.35
1430	NYSE	HOMB	Mon, Feb 27, 2012	6.28	6.46	6.24	6.39
1429	NYSE	HOMB	Fri, Feb 24, 2012	6.36	6.38	6.28	6.30
1428	NYSE	HOMB	Thu, Feb 23, 2012	6.28	6.40	6.26	6.38
1427	NYSE	HOMB	Wed, Feb 22, 2012	6.38	6.38	6.26	6.29
1426	NYSE	HOMB	Tue, Feb 21, 2012	6.50	6.50	6.36	6.38
1425	NYSE	HOMB	Fri, Feb 17, 2012	6.41	6.52	6.40	6.48
1424	NYSE	HOMB	Thu, Feb 16, 2012	6.34	6.42	6.30	6.39
1423	NYSE	HOMB	Wed, Feb 15, 2012	6.41	6.43	6.27	6.30
1422	NYSE	HOMB	Tue, Feb 14, 2012	6.44	6.44	6.33	6.38
1421	NYSE	HOMB	Mon, Feb 13, 2012	6.48	6.49	6.45	6.46
1420	NYSE	HOMB	Fri, Feb 10, 2012	6.48	6.51	6.41	6.43
1419	NYSE	HOMB	Thu, Feb 9, 2012	6.65	6.65	6.54	6.54
1418	NYSE	HOMB	Wed, Feb 8, 2012	6.64	6.69	6.54	6.63
1417	NYSE	HOMB	Tue, Feb 7, 2012	6.64	6.73	6.60	6.61
1416	NYSE	HOMB	Mon, Feb 6, 2012	6.70	6.73	6.63	6.64
1415	NYSE	HOMB	Fri, Feb 3, 2012	6.78	6.80	6.73	6.74
1414	NYSE	HOMB	Thu, Feb 2, 2012	6.58	6.70	6.56	6.66
1413	NYSE	HOMB	Wed, Feb 1, 2012	6.57	6.66	6.54	6.60
1412	NYSE	HOMB	Tue, Jan 31, 2012	6.65	6.65	6.51	6.52
1411	NYSE	HOMB	Mon, Jan 30, 2012	6.56	6.63	6.47	6.60
1410	NYSE	HOMB	Fri, Jan 27, 2012	6.54	6.66	6.54	6.60
1409	NYSE	HOMB	Thu, Jan 26, 2012	6.65	6.65	6.50	6.57
1408	NYSE	HOMB	Wed, Jan 25, 2012	6.55	6.64	6.51	6.60
1407	NYSE	HOMB	Tue, Jan 24, 2012	6.43	6.58	6.35	6.56
1406	NYSE	HOMB	Mon, Jan 23, 2012	6.56	6.56	6.42	6.46
1405	NYSE	HOMB	Fri, Jan 20, 2012	6.48	6.58	6.42	6.56
1404	NYSE	HOMB	Thu, Jan 19, 2012	6.56	6.56	6.41	6.53
1403	NYSE	HOMB	Wed, Jan 18, 2012	6.42	6.55	6.41	6.53
1402	NYSE	HOMB	Tue, Jan 17, 2012	6.47	6.52	6.40	6.42
1401	NYSE	HOMB	Fri, Jan 13, 2012	6.36	6.46	6.23	6.44
1400	NYSE	HOMB	Thu, Jan 12, 2012	6.52	6.52	6.42	6.45
1399	NYSE	HOMB	Wed, Jan 11, 2012	6.52	6.54	6.46	6.48
1398	NYSE	HOMB	Tue, Jan 10, 2012	6.58	6.63	6.53	6.56
1397	NYSE	HOMB	Mon, Jan 9, 2012	6.54	6.54	6.41	6.50
1396	NYSE	HOMB	Fri, Jan 6, 2012	6.54	6.59	6.43	6.49
1395	NYSE	HOMB	Thu, Jan 5, 2012	6.46	6.59	6.39	6.53
1394	NYSE	HOMB	Wed, Jan 4, 2012	6.49	6.59	6.46	6.49
1393	NYSE	HOMB	Tue, Jan 3, 2012	6.60	6.69	6.51	6.54
1392	NYSE	HOMB	Fri, Dec 30, 2011	6.64	6.64	6.48	6.48
1391	NYSE	HOMB	Thu, Dec 29, 2011	6.51	6.66	6.50	6.63
1390	NYSE	HOMB	Wed, Dec 28, 2011	6.53	6.57	6.46	6.52
1389	NYSE	HOMB	Tue, Dec 27, 2011	6.38	6.57	6.33	6.53
1388	NYSE	HOMB	Fri, Dec 23, 2011	6.45	6.47	6.39	6.45
1387	NYSE	HOMB	Thu, Dec 22, 2011	6.35	6.46	6.22	6.44
1386	NYSE	HOMB	Wed, Dec 21, 2011	6.22	6.34	6.17	6.33
1385	NYSE	HOMB	Tue, Dec 20, 2011	6.15	6.28	6.13	6.25
1384	NYSE	HOMB	Mon, Dec 19, 2011	6.14	6.16	6.02	6.04
1383	NYSE	HOMB	Fri, Dec 16, 2011	6.11	6.23	6.04	6.12
1382	NYSE	HOMB	Thu, Dec 15, 2011	6.10	6.10	5.97	6.07
1381	NYSE	HOMB	Wed, Dec 14, 2011	5.98	6.13	5.98	6.00
1380	NYSE	HOMB	Tue, Dec 13, 2011	6.15	6.24	6.02	6.04
1379	NYSE	HOMB	Mon, Dec 12, 2011	6.15	6.15	6.04	6.12
1378	NYSE	HOMB	Fri, Dec 9, 2011	5.99	6.27	5.98	6.22
1377	NYSE	HOMB	Thu, Dec 8, 2011	6.16	6.16	5.94	5.95
1376	NYSE	HOMB	Wed, Dec 7, 2011	6.23	6.30	6.08	6.22
1375	NYSE	HOMB	Tue, Dec 6, 2011	6.24	6.30	6.18	6.25
1374	NYSE	HOMB	Mon, Dec 5, 2011	6.25	6.36	6.22	6.25
1373	NYSE	HOMB	Fri, Dec 2, 2011	6.17	6.25	6.16	6.22
1372	NYSE	HOMB	Thu, Dec 1, 2011	6.19	6.24	6.06	6.09
1371	NYSE	HOMB	Wed, Nov 30, 2011	6.06	6.22	6.03	6.22
1370	NYSE	HOMB	Tue, Nov 29, 2011	5.95	5.96	5.85	5.87
1369	NYSE	HOMB	Mon, Nov 28, 2011	5.98	5.98	5.86	5.95
1368	NYSE	HOMB	Fri, Nov 25, 2011	5.84	5.94	5.84	5.84
1367	NYSE	HOMB	Wed, Nov 23, 2011	5.96	5.96	5.85	5.86
1366	NYSE	HOMB	Tue, Nov 22, 2011	6.00	6.12	5.95	6.03
1365	NYSE	HOMB	Mon, Nov 21, 2011	6.04	6.10	5.97	6.01
1364	NYSE	HOMB	Fri, Nov 18, 2011	6.04	6.15	6.00	6.14
1363	NYSE	HOMB	Thu, Nov 17, 2011	5.94	6.10	5.91	6.03
1362	NYSE	HOMB	Wed, Nov 16, 2011	6.00	6.10	5.91	5.92
1361	NYSE	HOMB	Tue, Nov 15, 2011	5.92	6.09	5.85	6.05
1360	NYSE	HOMB	Mon, Nov 14, 2011	6.02	6.02	5.90	5.93
1359	NYSE	HOMB	Fri, Nov 11, 2011	6.04	6.09	5.99	6.08
1358	NYSE	HOMB	Thu, Nov 10, 2011	5.99	6.04	5.91	5.97
1357	NYSE	HOMB	Wed, Nov 9, 2011	5.98	6.13	5.91	5.92
1356	NYSE	HOMB	Tue, Nov 8, 2011	6.10	6.14	5.99	6.13
1355	NYSE	HOMB	Mon, Nov 7, 2011	5.89	6.07	5.78	6.06
1354	NYSE	HOMB	Fri, Nov 4, 2011	5.91	5.91	5.82	5.90
1353	NYSE	HOMB	Thu, Nov 3, 2011	5.94	6.03	5.77	5.96
1352	NYSE	HOMB	Wed, Nov 2, 2011	5.74	5.90	5.74	5.89
1351	NYSE	HOMB	Tue, Nov 1, 2011	5.68	5.81	5.63	5.64
1350	NYSE	HOMB	Mon, Oct 31, 2011	5.87	6.01	5.85	5.86
1349	NYSE	HOMB	Fri, Oct 28, 2011	6.02	6.07	5.95	5.96
1348	NYSE	HOMB	Thu, Oct 27, 2011	6.06	6.12	5.93	6.05
1347	NYSE	HOMB	Wed, Oct 26, 2011	5.88	5.94	5.74	5.92
1346	NYSE	HOMB	Tue, Oct 25, 2011	5.93	5.98	5.76	5.78
1345	NYSE	HOMB	Mon, Oct 24, 2011	5.77	5.96	5.73	5.95
1344	NYSE	HOMB	Fri, Oct 21, 2011	5.88	5.88	5.68	5.76
1343	NYSE	HOMB	Thu, Oct 20, 2011	5.66	5.85	5.61	5.79
1342	NYSE	HOMB	Wed, Oct 19, 2011	5.71	5.78	5.68	5.76
1341	NYSE	HOMB	Tue, Oct 18, 2011	5.53	5.75	5.49	5.71
1340	NYSE	HOMB	Mon, Oct 17, 2011	5.60	5.60	5.49	5.50
1339	NYSE	HOMB	Fri, Oct 14, 2011	5.69	5.69	5.54	5.66
1338	NYSE	HOMB	Thu, Oct 13, 2011	5.63	5.68	5.53	5.64
1337	NYSE	HOMB	Wed, Oct 12, 2011	5.58	5.71	5.52	5.67
1336	NYSE	HOMB	Tue, Oct 11, 2011	5.46	5.55	5.44	5.54
1335	NYSE	HOMB	Mon, Oct 10, 2011	5.42	5.53	5.36	5.52
1334	NYSE	HOMB	Fri, Oct 7, 2011	5.52	5.56	5.29	5.32
1333	NYSE	HOMB	Thu, Oct 6, 2011	5.40	5.51	5.34	5.51
1332	NYSE	HOMB	Wed, Oct 5, 2011	5.42	5.44	5.31	5.42
1331	NYSE	HOMB	Tue, Oct 4, 2011	5.07	5.45	5.00	5.43
1330	NYSE	HOMB	Mon, Oct 3, 2011	5.27	5.41	5.08	5.11
1329	NYSE	HOMB	Fri, Sep 30, 2011	5.27	5.42	5.25	5.31
1328	NYSE	HOMB	Thu, Sep 29, 2011	5.30	5.40	5.23	5.34
1327	NYSE	HOMB	Wed, Sep 28, 2011	5.38	5.44	5.18	5.18
1326	NYSE	HOMB	Tue, Sep 27, 2011	5.41	5.48	5.32	5.38
1325	NYSE	HOMB	Mon, Sep 26, 2011	5.10	5.32	5.02	5.31
1324	NYSE	HOMB	Fri, Sep 23, 2011	5.08	5.21	5.02	5.07
1323	NYSE	HOMB	Thu, Sep 22, 2011	5.06	5.22	5.03	5.07
1322	NYSE	HOMB	Wed, Sep 21, 2011	5.43	5.48	5.17	5.18
1321	NYSE	HOMB	Tue, Sep 20, 2011	5.59	5.64	5.42	5.43
1320	NYSE	HOMB	Mon, Sep 19, 2011	5.68	5.73	5.56	5.56
1319	NYSE	HOMB	Fri, Sep 16, 2011	5.80	5.81	5.68	5.76
1318	NYSE	HOMB	Thu, Sep 15, 2011	5.77	5.80	5.69	5.76
1317	NYSE	HOMB	Wed, Sep 14, 2011	5.69	5.81	5.59	5.74
1316	NYSE	HOMB	Tue, Sep 13, 2011	5.60	5.71	5.56	5.64
1315	NYSE	HOMB	Mon, Sep 12, 2011	5.43	5.63	5.43	5.57
1314	NYSE	HOMB	Fri, Sep 9, 2011	5.63	5.68	5.47	5.52
1313	NYSE	HOMB	Thu, Sep 8, 2011	5.77	5.83	5.67	5.67
1312	NYSE	HOMB	Wed, Sep 7, 2011	5.68	5.87	5.64	5.83
1311	NYSE	HOMB	Tue, Sep 6, 2011	5.50	5.63	5.49	5.59
1310	NYSE	HOMB	Fri, Sep 2, 2011	5.66	5.77	5.56	5.56
1309	NYSE	HOMB	Thu, Sep 1, 2011	5.86	5.93	5.73	5.79
1308	NYSE	HOMB	Wed, Aug 31, 2011	5.86	5.93	5.78	5.87
1307	NYSE	HOMB	Tue, Aug 30, 2011	5.80	5.88	5.74	5.85
1306	NYSE	HOMB	Mon, Aug 29, 2011	5.65	5.85	5.65	5.85
1305	NYSE	HOMB	Fri, Aug 26, 2011	5.50	5.67	5.29	5.58
1304	NYSE	HOMB	Thu, Aug 25, 2011	5.80	5.82	5.53	5.56
1303	NYSE	HOMB	Wed, Aug 24, 2011	5.66	5.83	5.57	5.75
1302	NYSE	HOMB	Tue, Aug 23, 2011	5.51	5.74	5.41	5.69
1301	NYSE	HOMB	Mon, Aug 22, 2011	5.70	5.70	5.48	5.51
1300	NYSE	HOMB	Fri, Aug 19, 2011	5.61	5.80	5.56	5.58
1299	NYSE	HOMB	Thu, Aug 18, 2011	5.73	5.77	5.62	5.69
1298	NYSE	HOMB	Wed, Aug 17, 2011	5.82	5.96	5.82	5.85
1297	NYSE	HOMB	Tue, Aug 16, 2011	5.74	5.82	5.73	5.79
1296	NYSE	HOMB	Mon, Aug 15, 2011	5.84	5.88	5.70	5.82
1295	NYSE	HOMB	Fri, Aug 12, 2011	5.83	5.92	5.70	5.81
1294	NYSE	HOMB	Thu, Aug 11, 2011	5.57	5.85	5.54	5.79
1293	NYSE	HOMB	Wed, Aug 10, 2011	5.74	5.80	5.53	5.55
1292	NYSE	HOMB	Tue, Aug 9, 2011	5.71	5.90	5.43	5.88
1291	NYSE	HOMB	Mon, Aug 8, 2011	5.76	6.01	5.58	5.58
1290	NYSE	HOMB	Fri, Aug 5, 2011	5.90	5.97	5.75	5.87
1289	NYSE	HOMB	Thu, Aug 4, 2011	5.95	6.04	5.80	5.84
1288	NYSE	HOMB	Wed, Aug 3, 2011	5.89	6.01	5.85	6.00
1287	NYSE	HOMB	Tue, Aug 2, 2011	5.85	5.96	5.84	5.90
1286	NYSE	HOMB	Mon, Aug 1, 2011	5.95	5.95	5.85	5.89
1285	NYSE	HOMB	Fri, Jul 29, 2011	5.82	5.94	5.82	5.89
1284	NYSE	HOMB	Thu, Jul 28, 2011	5.91	5.91	5.86	5.88
1283	NYSE	HOMB	Wed, Jul 27, 2011	5.95	5.97	5.87	5.88
1282	NYSE	HOMB	Tue, Jul 26, 2011	6.13	6.13	5.95	5.97
1281	NYSE	HOMB	Mon, Jul 25, 2011	6.14	6.24	6.14	6.16
1280	NYSE	HOMB	Fri, Jul 22, 2011	6.25	6.25	6.14	6.20
1279	NYSE	HOMB	Thu, Jul 21, 2011	6.14	6.25	6.00	6.25
1278	NYSE	HOMB	Wed, Jul 20, 2011	6.25	6.25	6.10	6.13
1277	NYSE	HOMB	Tue, Jul 19, 2011	6.11	6.25	6.11	6.25
1276	NYSE	HOMB	Mon, Jul 18, 2011	6.13	6.13	6.04	6.08
1275	NYSE	HOMB	Fri, Jul 15, 2011	6.13	6.20	6.09	6.15
1274	NYSE	HOMB	Thu, Jul 14, 2011	6.20	6.21	6.12	6.13
1273	NYSE	HOMB	Wed, Jul 13, 2011	6.13	6.20	6.07	6.19
1272	NYSE	HOMB	Tue, Jul 12, 2011	6.05	6.17	6.02	6.12
1271	NYSE	HOMB	Mon, Jul 11, 2011	6.10	6.15	6.03	6.06
1270	NYSE	HOMB	Fri, Jul 8, 2011	6.09	6.21	6.09	6.17
1269	NYSE	HOMB	Thu, Jul 7, 2011	6.13	6.21	6.09	6.16
1268	NYSE	HOMB	Wed, Jul 6, 2011	6.04	6.17	6.04	6.11
1267	NYSE	HOMB	Tue, Jul 5, 2011	6.02	6.09	5.98	6.07
1266	NYSE	HOMB	Fri, Jul 1, 2011	5.88	6.07	5.88	6.04
1265	NYSE	HOMB	Thu, Jun 30, 2011	5.90	5.92	5.87	5.91
1264	NYSE	HOMB	Wed, Jun 29, 2011	5.97	5.98	5.88	5.88
1263	NYSE	HOMB	Tue, Jun 28, 2011	5.94	5.95	5.86	5.95
1262	NYSE	HOMB	Mon, Jun 27, 2011	5.88	5.98	5.83	5.91
1261	NYSE	HOMB	Fri, Jun 24, 2011	5.96	5.97	5.88	5.90
1260	NYSE	HOMB	Thu, Jun 23, 2011	5.94	5.97	5.82	5.95
1259	NYSE	HOMB	Wed, Jun 22, 2011	6.11	6.11	5.98	5.98
1258	NYSE	HOMB	Tue, Jun 21, 2011	6.02	6.17	5.94	6.11
1257	NYSE	HOMB	Mon, Jun 20, 2011	5.90	6.00	5.87	5.99
1256	NYSE	HOMB	Fri, Jun 17, 2011	5.99	6.00	5.89	5.91
1255	NYSE	HOMB	Thu, Jun 16, 2011	5.82	5.96	5.82	5.95
1254	NYSE	HOMB	Wed, Jun 15, 2011	5.90	5.90	5.78	5.81
1253	NYSE	HOMB	Tue, Jun 14, 2011	5.86	5.95	5.86	5.94
1252	NYSE	HOMB	Mon, Jun 13, 2011	5.87	5.90	5.79	5.82
1251	NYSE	HOMB	Fri, Jun 10, 2011	5.87	5.93	5.79	5.84
1250	NYSE	HOMB	Thu, Jun 9, 2011	5.91	5.92	5.86	5.90
1249	NYSE	HOMB	Wed, Jun 8, 2011	5.78	5.90	5.70	5.89
1248	NYSE	HOMB	Tue, Jun 7, 2011	5.82	5.86	5.77	5.78
1247	NYSE	HOMB	Mon, Jun 6, 2011	5.79	5.88	5.73	5.77
1246	NYSE	HOMB	Fri, Jun 3, 2011	5.77	5.87	5.77	5.79
1245	NYSE	HOMB	Thu, Jun 2, 2011	5.84	5.88	5.82	5.85
1244	NYSE	HOMB	Wed, Jun 1, 2011	6.00	6.00	5.81	5.82
1243	NYSE	HOMB	Tue, May 31, 2011	5.97	6.00	5.91	6.00
1242	NYSE	HOMB	Fri, May 27, 2011	5.90	5.98	5.90	5.93
1241	NYSE	HOMB	Thu, May 26, 2011	5.82	5.89	5.78	5.87
1240	NYSE	HOMB	Wed, May 25, 2011	5.77	5.86	5.74	5.84
1239	NYSE	HOMB	Tue, May 24, 2011	5.76	5.83	5.70	5.79
1238	NYSE	HOMB	Mon, May 23, 2011	5.72	5.78	5.71	5.75
1237	NYSE	HOMB	Fri, May 20, 2011	2.92	2.95	2.89	2.90
1236	NYSE	HOMB	Thu, May 19, 2011	2.97	2.97	2.91	2.94
1235	NYSE	HOMB	Wed, May 18, 2011	2.97	2.97	2.92	2.96
1234	NYSE	HOMB	Tue, May 17, 2011	2.91	2.97	2.90	2.96
1233	NYSE	HOMB	Mon, May 16, 2011	2.94	2.95	2.91	2.93
1232	NYSE	HOMB	Fri, May 13, 2011	2.97	2.98	2.93	2.96
1231	NYSE	HOMB	Thu, May 12, 2011	2.94	2.98	2.89	2.97
1230	NYSE	HOMB	Wed, May 11, 2011	2.99	2.99	2.93	2.95
1229	NYSE	HOMB	Tue, May 10, 2011	2.97	2.99	2.92	2.99
1228	NYSE	HOMB	Mon, May 9, 2011	2.91	2.97	2.91	2.95
1227	NYSE	HOMB	Fri, May 6, 2011	2.97	2.99	2.90	2.92
1226	NYSE	HOMB	Thu, May 5, 2011	2.91	2.99	2.89	2.94
1225	NYSE	HOMB	Wed, May 4, 2011	3.00	2.99	2.93	2.93
1224	NYSE	HOMB	Tue, May 3, 2011	2.94	3.00	2.93	3.00
1223	NYSE	HOMB	Mon, May 2, 2011	3.02	3.02	2.94	2.95
1222	NYSE	HOMB	Fri, Apr 29, 2011	3.00	3.01	2.95	3.00
1221	NYSE	HOMB	Thu, Apr 28, 2011	2.96	2.99	2.94	2.99
1220	NYSE	HOMB	Wed, Apr 27, 2011	2.98	3.00	2.93	2.96
1219	NYSE	HOMB	Tue, Apr 26, 2011	2.87	2.99	2.87	2.97
1218	NYSE	HOMB	Mon, Apr 25, 2011	2.84	2.87	2.80	2.86
1217	NYSE	HOMB	Thu, Apr 21, 2011	2.86	2.86	2.77	2.77
1216	NYSE	HOMB	Wed, Apr 20, 2011	2.77	2.78	2.75	2.77
1215	NYSE	HOMB	Tue, Apr 19, 2011	2.79	2.80	2.73	2.74
1214	NYSE	HOMB	Mon, Apr 18, 2011	2.78	2.81	2.75	2.78
1213	NYSE	HOMB	Fri, Apr 15, 2011	2.79	2.84	2.78	2.82
1212	NYSE	HOMB	Thu, Apr 14, 2011	2.73	2.80	2.73	2.80
1211	NYSE	HOMB	Wed, Apr 13, 2011	2.80	2.81	2.74	2.76
1210	NYSE	HOMB	Tue, Apr 12, 2011	2.69	2.84	2.69	2.78
1209	NYSE	HOMB	Mon, Apr 11, 2011	2.76	2.78	2.72	2.74
1208	NYSE	HOMB	Fri, Apr 8, 2011	2.81	2.81	2.76	2.77
1207	NYSE	HOMB	Thu, Apr 7, 2011	2.84	2.84	2.79	2.79
1206	NYSE	HOMB	Wed, Apr 6, 2011	2.82	2.86	2.82	2.83
1205	NYSE	HOMB	Tue, Apr 5, 2011	2.85	2.85	2.83	2.83
1204	NYSE	HOMB	Mon, Apr 4, 2011	2.85	2.85	2.83	2.84
1203	NYSE	HOMB	Fri, Apr 1, 2011	2.86	2.87	2.82	2.84
1202	NYSE	HOMB	Thu, Mar 31, 2011	2.83	2.85	2.81	2.84
1201	NYSE	HOMB	Wed, Mar 30, 2011	2.80	2.84	2.79	2.83
1200	NYSE	HOMB	Tue, Mar 29, 2011	2.79	2.81	2.79	2.80
1199	NYSE	HOMB	Mon, Mar 28, 2011	2.79	2.80	2.77	2.79
1198	NYSE	HOMB	Fri, Mar 25, 2011	2.76	2.83	2.74	2.78
1197	NYSE	HOMB	Thu, Mar 24, 2011	2.77	2.79	2.73	2.75
1196	NYSE	HOMB	Wed, Mar 23, 2011	2.75	2.77	2.72	2.76
1195	NYSE	HOMB	Tue, Mar 22, 2011	2.75	2.76	2.74	2.75
1194	NYSE	HOMB	Mon, Mar 21, 2011	2.75	2.76	2.74	2.75
1193	NYSE	HOMB	Fri, Mar 18, 2011	2.68	2.78	2.68	2.73
1192	NYSE	HOMB	Thu, Mar 17, 2011	2.70	2.73	2.66	2.66
1191	NYSE	HOMB	Wed, Mar 16, 2011	2.66	2.72	2.63	2.66
1190	NYSE	HOMB	Tue, Mar 15, 2011	2.64	2.70	2.63	2.68
1189	NYSE	HOMB	Mon, Mar 14, 2011	2.70	2.71	2.67	2.69
1188	NYSE	HOMB	Fri, Mar 11, 2011	2.71	2.74	2.71	2.72
1187	NYSE	HOMB	Thu, Mar 10, 2011	2.77	2.78	2.70	2.72
1186	NYSE	HOMB	Wed, Mar 9, 2011	2.84	2.85	2.77	2.81
1185	NYSE	HOMB	Tue, Mar 8, 2011	2.79	2.86	2.79	2.84
1184	NYSE	HOMB	Mon, Mar 7, 2011	2.83	2.83	2.76	2.78
1183	NYSE	HOMB	Fri, Mar 4, 2011	2.86	2.86	2.79	2.83
1182	NYSE	HOMB	Thu, Mar 3, 2011	2.83	2.91	2.83	2.87
1181	NYSE	HOMB	Wed, Mar 2, 2011	2.77	2.82	2.75	2.80
1180	NYSE	HOMB	Tue, Mar 1, 2011	2.82	2.82	2.76	2.77
1179	NYSE	HOMB	Mon, Feb 28, 2011	2.84	2.84	2.78	2.82
1178	NYSE	HOMB	Fri, Feb 25, 2011	2.79	2.84	2.73	2.84
1177	NYSE	HOMB	Thu, Feb 24, 2011	2.79	2.81	2.76	2.79
1176	NYSE	HOMB	Wed, Feb 23, 2011	2.86	2.86	2.77	2.77
1175	NYSE	HOMB	Tue, Feb 22, 2011	2.83	2.88	2.80	2.86
1174	NYSE	HOMB	Fri, Feb 18, 2011	2.77	2.87	2.75	2.85
1173	NYSE	HOMB	Thu, Feb 17, 2011	2.72	2.77	2.72	2.75
1172	NYSE	HOMB	Wed, Feb 16, 2011	2.73	2.75	2.70	2.73
1171	NYSE	HOMB	Tue, Feb 15, 2011	2.71	2.77	2.70	2.71
1170	NYSE	HOMB	Mon, Feb 14, 2011	2.72	2.74	2.70	2.73
1169	NYSE	HOMB	Fri, Feb 11, 2011	2.64	2.73	2.63	2.73
1168	NYSE	HOMB	Thu, Feb 10, 2011	2.65	2.67	2.64	2.65
1167	NYSE	HOMB	Wed, Feb 9, 2011	2.66	2.67	2.64	2.65
1166	NYSE	HOMB	Tue, Feb 8, 2011	2.65	2.67	2.63	2.67
1165	NYSE	HOMB	Mon, Feb 7, 2011	2.66	2.69	2.66	2.66
1164	NYSE	HOMB	Fri, Feb 4, 2011	2.68	2.68	2.65	2.67
1163	NYSE	HOMB	Thu, Feb 3, 2011	2.67	2.69	2.62	2.67
1162	NYSE	HOMB	Wed, Feb 2, 2011	2.63	2.69	2.62	2.66
1161	NYSE	HOMB	Tue, Feb 1, 2011	2.60	2.64	2.58	2.63
1160	NYSE	HOMB	Mon, Jan 31, 2011	2.58	2.59	2.54	2.56
1159	NYSE	HOMB	Fri, Jan 28, 2011	2.59	2.59	2.56	2.57
1158	NYSE	HOMB	Thu, Jan 27, 2011	2.60	2.60	2.57	2.59
1157	NYSE	HOMB	Wed, Jan 26, 2011	2.60	2.62	2.57	2.60
1156	NYSE	HOMB	Tue, Jan 25, 2011	2.59	2.61	2.57	2.59
1155	NYSE	HOMB	Mon, Jan 24, 2011	2.61	2.66	2.59	2.60
1154	NYSE	HOMB	Fri, Jan 21, 2011	2.57	2.62	2.55	2.61
1153	NYSE	HOMB	Thu, Jan 20, 2011	2.52	2.58	2.52	2.55
1152	NYSE	HOMB	Wed, Jan 19, 2011	2.57	2.58	2.51	2.51
1151	NYSE	HOMB	Tue, Jan 18, 2011	2.57	2.58	2.55	2.58
1150	NYSE	HOMB	Fri, Jan 14, 2011	2.57	2.60	2.56	2.58
1149	NYSE	HOMB	Thu, Jan 13, 2011	2.58	2.60	2.56	2.57
1148	NYSE	HOMB	Wed, Jan 12, 2011	2.62	2.62	2.58	2.59
1147	NYSE	HOMB	Tue, Jan 11, 2011	2.65	2.67	2.58	2.59
1146	NYSE	HOMB	Mon, Jan 10, 2011	2.59	2.65	2.54	2.63
1145	NYSE	HOMB	Fri, Jan 7, 2011	2.66	2.67	2.58	2.61
1144	NYSE	HOMB	Thu, Jan 6, 2011	2.63	2.66	2.59	2.65
1143	NYSE	HOMB	Wed, Jan 5, 2011	2.55	2.63	2.51	2.62
1142	NYSE	HOMB	Tue, Jan 4, 2011	2.55	2.67	2.49	2.53
1141	NYSE	HOMB	Mon, Jan 3, 2011	2.79	2.88	2.77	2.87
1140	NYSE	HOMB	Fri, Dec 31, 2010	2.77	2.80	2.75	2.75
1139	NYSE	HOMB	Thu, Dec 30, 2010	2.76	2.78	2.75	2.77
1138	NYSE	HOMB	Wed, Dec 29, 2010	2.78	2.79	2.77	2.77
1137	NYSE	HOMB	Tue, Dec 28, 2010	2.79	2.82	2.76	2.78
1136	NYSE	HOMB	Mon, Dec 27, 2010	2.77	2.83	2.77	2.83
1135	NYSE	HOMB	Thu, Dec 23, 2010	2.80	2.82	2.78	2.78
1134	NYSE	HOMB	Wed, Dec 22, 2010	2.78	2.83	2.78	2.79
1133	NYSE	HOMB	Tue, Dec 21, 2010	2.83	2.83	2.78	2.81
1132	NYSE	HOMB	Mon, Dec 20, 2010	2.82	2.85	2.81	2.81
1131	NYSE	HOMB	Fri, Dec 17, 2010	2.85	2.85	2.79	2.84
1130	NYSE	HOMB	Thu, Dec 16, 2010	2.81	2.87	2.80	2.84
1129	NYSE	HOMB	Wed, Dec 15, 2010	2.82	2.84	2.81	2.81
1128	NYSE	HOMB	Tue, Dec 14, 2010	2.81	2.86	2.81	2.82
1127	NYSE	HOMB	Mon, Dec 13, 2010	2.83	2.84	2.79	2.80
1126	NYSE	HOMB	Fri, Dec 10, 2010	2.81	2.83	2.77	2.83
1125	NYSE	HOMB	Thu, Dec 9, 2010	2.80	2.81	2.76	2.79
1124	NYSE	HOMB	Wed, Dec 8, 2010	2.78	2.80	2.76	2.77
1123	NYSE	HOMB	Tue, Dec 7, 2010	2.76	2.77	2.74	2.76
1122	NYSE	HOMB	Mon, Dec 6, 2010	2.73	2.75	2.72	2.74
1121	NYSE	HOMB	Fri, Dec 3, 2010	2.69	2.75	2.67	2.74
1120	NYSE	HOMB	Thu, Dec 2, 2010	2.58	2.71	2.58	2.71
1119	NYSE	HOMB	Wed, Dec 1, 2010	2.64	2.68	2.59	2.68
1118	NYSE	HOMB	Tue, Nov 30, 2010	2.58	2.60	2.55	2.59
1117	NYSE	HOMB	Mon, Nov 29, 2010	2.58	2.62	2.57	2.61
1116	NYSE	HOMB	Fri, Nov 26, 2010	2.62	2.63	2.59	2.60
1115	NYSE	HOMB	Wed, Nov 24, 2010	2.62	2.65	2.60	2.64
1114	NYSE	HOMB	Tue, Nov 23, 2010	2.57	2.60	2.56	2.59
1113	NYSE	HOMB	Mon, Nov 22, 2010	2.59	2.60	2.53	2.59
1112	NYSE	HOMB	Fri, Nov 19, 2010	2.62	2.63	2.57	2.59
1111	NYSE	HOMB	Thu, Nov 18, 2010	2.57	2.62	2.57	2.62
1110	NYSE	HOMB	Wed, Nov 17, 2010	2.59	2.60	2.53	2.54
1109	NYSE	HOMB	Tue, Nov 16, 2010	2.63	2.64	2.57	2.59
1108	NYSE	HOMB	Mon, Nov 15, 2010	2.66	2.68	2.65	2.66
1107	NYSE	HOMB	Fri, Nov 12, 2010	2.66	2.68	2.63	2.66
1106	NYSE	HOMB	Thu, Nov 11, 2010	2.67	2.70	2.67	2.69
1105	NYSE	HOMB	Wed, Nov 10, 2010	2.66	2.73	2.65	2.72
1104	NYSE	HOMB	Tue, Nov 9, 2010	2.71	2.73	2.64	2.66
1103	NYSE	HOMB	Mon, Nov 8, 2010	2.73	2.74	2.69	2.71
1102	NYSE	HOMB	Fri, Nov 5, 2010	2.73	2.78	2.72	2.75
1101	NYSE	HOMB	Thu, Nov 4, 2010	2.69	2.74	2.69	2.73
1100	NYSE	HOMB	Wed, Nov 3, 2010	2.58	2.66	2.57	2.66
1099	NYSE	HOMB	Tue, Nov 2, 2010	2.55	2.59	2.53	2.58
1098	NYSE	HOMB	Mon, Nov 1, 2010	2.59	2.59	2.49	2.51
1097	NYSE	HOMB	Fri, Oct 29, 2010	2.59	2.60	2.56	2.57
1096	NYSE	HOMB	Thu, Oct 28, 2010	2.64	2.64	2.57	2.59
1095	NYSE	HOMB	Wed, Oct 27, 2010	2.61	2.64	2.59	2.62
1094	NYSE	HOMB	Tue, Oct 26, 2010	2.60	2.66	2.60	2.63
1093	NYSE	HOMB	Mon, Oct 25, 2010	2.69	2.69	2.62	2.62
1092	NYSE	HOMB	Fri, Oct 22, 2010	2.67	2.68	2.63	2.66
1091	NYSE	HOMB	Thu, Oct 21, 2010	2.67	2.70	2.62	2.65
1090	NYSE	HOMB	Wed, Oct 20, 2010	2.62	2.69	2.61	2.64
1089	NYSE	HOMB	Tue, Oct 19, 2010	2.60	2.64	2.58	2.61
1088	NYSE	HOMB	Mon, Oct 18, 2010	2.60	2.64	2.59	2.63
1087	NYSE	HOMB	Fri, Oct 15, 2010	2.64	2.64	2.56	2.59
1086	NYSE	HOMB	Thu, Oct 14, 2010	2.59	2.62	2.56	2.61
1085	NYSE	HOMB	Wed, Oct 13, 2010	2.53	2.63	2.53	2.61
1084	NYSE	HOMB	Tue, Oct 12, 2010	2.52	2.56	2.50	2.53
1083	NYSE	HOMB	Mon, Oct 11, 2010	2.57	2.57	2.53	2.53
1082	NYSE	HOMB	Fri, Oct 8, 2010	2.54	2.58	2.52	2.56
1081	NYSE	HOMB	Thu, Oct 7, 2010	2.59	2.59	2.55	2.55
1080	NYSE	HOMB	Wed, Oct 6, 2010	2.58	2.60	2.55	2.56
1079	NYSE	HOMB	Tue, Oct 5, 2010	2.59	2.60	2.54	2.58
1078	NYSE	HOMB	Mon, Oct 4, 2010	2.56	2.61	2.53	2.56
1077	NYSE	HOMB	Fri, Oct 1, 2010	2.56	2.58	2.54	2.56
1076	NYSE	HOMB	Thu, Sep 30, 2010	2.57	2.59	2.50	2.54
1075	NYSE	HOMB	Wed, Sep 29, 2010	2.55	2.57	2.53	2.55
1074	NYSE	HOMB	Tue, Sep 28, 2010	2.58	2.60	2.50	2.56
1073	NYSE	HOMB	Mon, Sep 27, 2010	2.61	2.61	2.55	2.56
1072	NYSE	HOMB	Fri, Sep 24, 2010	2.60	2.64	2.59	2.62
1071	NYSE	HOMB	Thu, Sep 23, 2010	2.58	2.64	2.55	2.56
1070	NYSE	HOMB	Wed, Sep 22, 2010	2.63	2.65	2.58	2.60
1069	NYSE	HOMB	Tue, Sep 21, 2010	2.67	2.69	2.63	2.63
1068	NYSE	HOMB	Mon, Sep 20, 2010	2.67	2.70	2.64	2.69
1067	NYSE	HOMB	Fri, Sep 17, 2010	2.70	2.72	2.61	2.67
1066	NYSE	HOMB	Thu, Sep 16, 2010	2.70	2.70	2.64	2.67
1065	NYSE	HOMB	Wed, Sep 15, 2010	2.73	2.75	2.69	2.71
1064	NYSE	HOMB	Tue, Sep 14, 2010	2.77	2.77	2.74	2.74
1063	NYSE	HOMB	Mon, Sep 13, 2010	2.74	2.80	2.73	2.79
1062	NYSE	HOMB	Fri, Sep 10, 2010	2.73	2.75	2.71	2.72
1061	NYSE	HOMB	Thu, Sep 9, 2010	2.74	2.76	2.68	2.72
1060	NYSE	HOMB	Wed, Sep 8, 2010	2.71	2.76	2.70	2.71
1059	NYSE	HOMB	Tue, Sep 7, 2010	2.79	2.80	2.70	2.71
1058	NYSE	HOMB	Fri, Sep 3, 2010	2.80	2.81	2.77	2.81
1057	NYSE	HOMB	Thu, Sep 2, 2010	2.75	2.78	2.73	2.78
1056	NYSE	HOMB	Wed, Sep 1, 2010	2.74	2.75	2.70	2.75
1055	NYSE	HOMB	Tue, Aug 31, 2010	2.65	2.71	2.63	2.69
1054	NYSE	HOMB	Mon, Aug 30, 2010	2.73	2.74	2.65	2.66
1053	NYSE	HOMB	Fri, Aug 27, 2010	2.72	2.76	2.68	2.75
1052	NYSE	HOMB	Thu, Aug 26, 2010	2.74	2.76	2.69	2.70
1051	NYSE	HOMB	Wed, Aug 25, 2010	2.71	2.74	2.69	2.74
1050	NYSE	HOMB	Tue, Aug 24, 2010	2.69	2.74	2.63	2.72
1049	NYSE	HOMB	Mon, Aug 23, 2010	2.75	2.75	2.70	2.70
1048	NYSE	HOMB	Fri, Aug 20, 2010	2.74	2.75	2.70	2.74
1047	NYSE	HOMB	Thu, Aug 19, 2010	2.83	2.83	2.73	2.74
1046	NYSE	HOMB	Wed, Aug 18, 2010	2.87	2.87	2.83	2.84
1045	NYSE	HOMB	Tue, Aug 17, 2010	2.86	2.90	2.84	2.88
1044	NYSE	HOMB	Mon, Aug 16, 2010	2.77	2.84	2.77	2.83
1043	NYSE	HOMB	Fri, Aug 13, 2010	2.78	2.79	2.76	2.77
1042	NYSE	HOMB	Thu, Aug 12, 2010	2.78	2.80	2.75	2.79
1041	NYSE	HOMB	Wed, Aug 11, 2010	2.89	2.90	2.80	2.81
1040	NYSE	HOMB	Tue, Aug 10, 2010	2.96	2.98	2.90	2.94
1039	NYSE	HOMB	Mon, Aug 9, 2010	2.95	3.00	2.91	3.00
1038	NYSE	HOMB	Fri, Aug 6, 2010	2.97	2.97	2.87	2.94
1037	NYSE	HOMB	Thu, Aug 5, 2010	3.03	3.05	2.99	2.99
1036	NYSE	HOMB	Wed, Aug 4, 2010	3.03	3.06	3.00	3.04
1035	NYSE	HOMB	Tue, Aug 3, 2010	3.06	3.09	3.02	3.02
1034	NYSE	HOMB	Mon, Aug 2, 2010	3.05	3.08	3.02	3.07
1033	NYSE	HOMB	Fri, Jul 30, 2010	2.98	3.04	2.97	3.00
1032	NYSE	HOMB	Thu, Jul 29, 2010	3.03	3.05	2.98	3.02
1031	NYSE	HOMB	Wed, Jul 28, 2010	3.00	3.02	2.97	3.00
1030	NYSE	HOMB	Tue, Jul 27, 2010	2.94	3.04	2.92	3.01
1029	NYSE	HOMB	Mon, Jul 26, 2010	2.83	2.94	2.82	2.93
1028	NYSE	HOMB	Fri, Jul 23, 2010	2.81	2.85	2.78	2.81
1027	NYSE	HOMB	Thu, Jul 22, 2010	2.77	2.84	2.76	2.82
1026	NYSE	HOMB	Wed, Jul 21, 2010	2.83	2.86	2.72	2.73
1025	NYSE	HOMB	Tue, Jul 20, 2010	2.76	2.83	2.72	2.82
1024	NYSE	HOMB	Mon, Jul 19, 2010	2.82	2.83	2.75	2.80
1023	NYSE	HOMB	Fri, Jul 16, 2010	2.92	2.92	2.80	2.82
1022	NYSE	HOMB	Thu, Jul 15, 2010	2.99	2.99	2.88	2.95
1021	NYSE	HOMB	Wed, Jul 14, 2010	2.99	3.00	2.95	2.98
1020	NYSE	HOMB	Tue, Jul 13, 2010	2.95	3.02	2.92	3.01
1019	NYSE	HOMB	Mon, Jul 12, 2010	2.94	2.98	2.91	2.92
1018	NYSE	HOMB	Fri, Jul 9, 2010	2.87	2.97	2.87	2.96
1017	NYSE	HOMB	Thu, Jul 8, 2010	2.88	2.88	2.82	2.88
1016	NYSE	HOMB	Wed, Jul 7, 2010	2.77	2.86	2.76	2.85
1015	NYSE	HOMB	Tue, Jul 6, 2010	2.81	2.84	2.73	2.76
1014	NYSE	HOMB	Fri, Jul 2, 2010	2.83	2.86	2.77	2.79
1013	NYSE	HOMB	Thu, Jul 1, 2010	2.86	2.90	2.77	2.81
1012	NYSE	HOMB	Wed, Jun 30, 2010	2.89	2.92	2.84	2.85
1011	NYSE	HOMB	Tue, Jun 29, 2010	2.91	2.92	2.86	2.88
1010	NYSE	HOMB	Mon, Jun 28, 2010	2.93	2.97	2.90	2.95
1009	NYSE	HOMB	Fri, Jun 25, 2010	2.90	2.96	2.88	2.95
1008	NYSE	HOMB	Thu, Jun 24, 2010	2.88	2.95	2.86	2.88
1007	NYSE	HOMB	Wed, Jun 23, 2010	2.90	2.95	2.89	2.91
1006	NYSE	HOMB	Tue, Jun 22, 2010	2.98	3.03	2.91	2.91
1005	NYSE	HOMB	Mon, Jun 21, 2010	3.00	3.03	2.94	2.96
1004	NYSE	HOMB	Fri, Jun 18, 2010	2.98	2.98	2.92	2.97
1003	NYSE	HOMB	Thu, Jun 17, 2010	3.01	3.01	2.94	2.96
1002	NYSE	HOMB	Wed, Jun 16, 2010	2.96	3.03	2.96	2.98
1001	NYSE	HOMB	Tue, Jun 15, 2010	2.95	3.00	2.93	2.98
1000	NYSE	HOMB	Mon, Jun 14, 2010	2.97	2.99	2.91	2.92
999	NYSE	HOMB	Fri, Jun 11, 2010	2.86	2.94	2.86	2.93
998	NYSE	HOMB	Thu, Jun 10, 2010	2.83	2.90	2.83	2.89
997	NYSE	HOMB	Wed, Jun 9, 2010	2.83	2.85	2.79	2.81
996	NYSE	HOMB	Tue, Jun 8, 2010	2.82	2.83	2.76	2.81
995	NYSE	HOMB	Mon, Jun 7, 2010	2.86	2.90	2.81	2.81
994	NYSE	HOMB	Fri, Jun 4, 2010	2.98	2.98	2.85	2.86
993	NYSE	HOMB	Thu, Jun 3, 2010	2.98	3.04	2.97	3.02
992	NYSE	HOMB	Wed, Jun 2, 2010	2.88	2.98	2.87	2.98
991	NYSE	HOMB	Tue, Jun 1, 2010	2.93	2.93	2.86	2.87
990	NYSE	HOMB	Fri, May 28, 2010	2.97	2.98	2.91	2.95
989	NYSE	HOMB	Thu, May 27, 2010	2.95	2.99	2.91	2.99
988	NYSE	HOMB	Wed, May 26, 2010	2.90	2.94	2.88	2.90
987	NYSE	HOMB	Tue, May 25, 2010	2.87	2.90	2.82	2.89
986	NYSE	HOMB	Mon, May 24, 2010	3.00	3.02	2.88	2.88
985	NYSE	HOMB	Fri, May 21, 2010	2.94	3.05	2.94	3.01
984	NYSE	HOMB	Thu, May 20, 2010	3.03	3.05	2.96	2.98
983	NYSE	HOMB	Wed, May 19, 2010	3.07	3.12	3.04	3.06
982	NYSE	HOMB	Tue, May 18, 2010	3.15	3.16	3.08	3.09
981	NYSE	HOMB	Mon, May 17, 2010	3.18	3.20	3.09	3.15
980	NYSE	HOMB	Fri, May 14, 2010	3.19	3.19	3.12	3.17
979	NYSE	HOMB	Thu, May 13, 2010	3.22	3.24	3.19	3.21
978	NYSE	HOMB	Wed, May 12, 2010	3.16	3.26	3.14	3.24
977	NYSE	HOMB	Tue, May 11, 2010	3.32	3.47	3.32	3.43
976	NYSE	HOMB	Mon, May 10, 2010	3.29	3.37	3.25	3.35
975	NYSE	HOMB	Fri, May 7, 2010	3.29	3.35	3.18	3.21
974	NYSE	HOMB	Thu, May 6, 2010	3.39	3.40	3.17	3.30
973	NYSE	HOMB	Wed, May 5, 2010	3.44	3.44	3.38	3.40
972	NYSE	HOMB	Tue, May 4, 2010	3.47	3.47	3.38	3.44
971	NYSE	HOMB	Mon, May 3, 2010	3.54	3.55	3.49	3.50
970	NYSE	HOMB	Fri, Apr 30, 2010	3.62	3.65	3.52	3.52
969	NYSE	HOMB	Thu, Apr 29, 2010	3.57	3.62	3.53	3.61
968	NYSE	HOMB	Wed, Apr 28, 2010	3.55	3.59	3.54	3.55
967	NYSE	HOMB	Tue, Apr 27, 2010	3.55	3.60	3.51	3.53
966	NYSE	HOMB	Mon, Apr 26, 2010	3.66	3.67	3.57	3.58
965	NYSE	HOMB	Fri, Apr 23, 2010	3.63	3.68	3.63	3.66
964	NYSE	HOMB	Thu, Apr 22, 2010	3.62	3.69	3.62	3.68
963	NYSE	HOMB	Wed, Apr 21, 2010	3.53	3.66	3.53	3.65
962	NYSE	HOMB	Tue, Apr 20, 2010	3.57	3.57	3.51	3.53
961	NYSE	HOMB	Mon, Apr 19, 2010	3.58	3.59	3.48	3.56
960	NYSE	HOMB	Fri, Apr 16, 2010	3.61	3.66	3.55	3.59
959	NYSE	HOMB	Thu, Apr 15, 2010	3.57	3.65	3.57	3.61
958	NYSE	HOMB	Wed, Apr 14, 2010	3.47	3.56	3.43	3.56
957	NYSE	HOMB	Tue, Apr 13, 2010	3.46	3.47	3.43	3.47
956	NYSE	HOMB	Mon, Apr 12, 2010	3.46	3.49	3.44	3.47
955	NYSE	HOMB	Fri, Apr 9, 2010	3.47	3.47	3.43	3.44
954	NYSE	HOMB	Thu, Apr 8, 2010	3.44	3.49	3.43	3.48
953	NYSE	HOMB	Wed, Apr 7, 2010	3.45	3.47	3.42	3.46
952	NYSE	HOMB	Tue, Apr 6, 2010	3.38	3.50	3.38	3.47
951	NYSE	HOMB	Mon, Apr 5, 2010	3.35	3.39	3.34	3.39
950	NYSE	HOMB	Thu, Apr 1, 2010	3.31	3.35	3.27	3.35
949	NYSE	HOMB	Wed, Mar 31, 2010	3.33	3.39	3.31	3.31
948	NYSE	HOMB	Tue, Mar 30, 2010	3.36	3.39	3.31	3.35
947	NYSE	HOMB	Mon, Mar 29, 2010	3.36	3.39	3.33	3.35
946	NYSE	HOMB	Fri, Mar 26, 2010	3.36	3.40	3.33	3.34
945	NYSE	HOMB	Thu, Mar 25, 2010	3.36	3.41	3.32	3.35
944	NYSE	HOMB	Wed, Mar 24, 2010	3.38	3.39	3.34	3.35
943	NYSE	HOMB	Tue, Mar 23, 2010	3.37	3.40	3.31	3.39
942	NYSE	HOMB	Mon, Mar 22, 2010	3.34	3.38	3.33	3.38
941	NYSE	HOMB	Fri, Mar 19, 2010	3.37	3.38	3.29	3.37
940	NYSE	HOMB	Thu, Mar 18, 2010	3.39	3.40	3.34	3.35
939	NYSE	HOMB	Wed, Mar 17, 2010	3.30	3.40	3.30	3.40
938	NYSE	HOMB	Tue, Mar 16, 2010	3.25	3.29	3.24	3.28
937	NYSE	HOMB	Mon, Mar 15, 2010	3.26	3.27	3.20	3.25
936	NYSE	HOMB	Fri, Mar 12, 2010	3.28	3.28	3.23	3.25
935	NYSE	HOMB	Thu, Mar 11, 2010	3.22	3.28	3.22	3.27
934	NYSE	HOMB	Wed, Mar 10, 2010	3.25	3.31	3.23	3.25
933	NYSE	HOMB	Tue, Mar 9, 2010	3.22	3.27	3.20	3.25
932	NYSE	HOMB	Mon, Mar 8, 2010	3.27	3.28	3.22	3.22
931	NYSE	HOMB	Fri, Mar 5, 2010	3.24	3.27	3.21	3.27
930	NYSE	HOMB	Thu, Mar 4, 2010	3.24	3.26	3.20	3.23
929	NYSE	HOMB	Wed, Mar 3, 2010	3.19	3.28	3.19	3.24
928	NYSE	HOMB	Tue, Mar 2, 2010	3.12	3.23	3.12	3.21
927	NYSE	HOMB	Mon, Mar 1, 2010	3.04	3.13	3.04	3.12
926	NYSE	HOMB	Fri, Feb 26, 2010	3.02	3.04	2.98	3.04
925	NYSE	HOMB	Thu, Feb 25, 2010	3.03	3.05	2.98	3.02
924	NYSE	HOMB	Wed, Feb 24, 2010	2.99	3.08	2.97	3.07
923	NYSE	HOMB	Tue, Feb 23, 2010	2.99	3.01	2.97	2.99
922	NYSE	HOMB	Mon, Feb 22, 2010	3.02	3.05	3.00	3.00
921	NYSE	HOMB	Fri, Feb 19, 2010	2.96	3.04	2.94	3.00
920	NYSE	HOMB	Thu, Feb 18, 2010	2.94	2.96	2.93	2.96
919	NYSE	HOMB	Wed, Feb 17, 2010	2.96	2.96	2.91	2.94
918	NYSE	HOMB	Tue, Feb 16, 2010	2.95	2.95	2.91	2.95
917	NYSE	HOMB	Fri, Feb 12, 2010	3.00	3.00	2.93	2.95
916	NYSE	HOMB	Thu, Feb 11, 2010	2.98	3.04	2.95	3.02
915	NYSE	HOMB	Wed, Feb 10, 2010	2.94	2.99	2.88	2.99
914	NYSE	HOMB	Tue, Feb 9, 2010	2.99	3.00	2.92	2.94
913	NYSE	HOMB	Mon, Feb 8, 2010	3.06	3.07	2.94	2.94
912	NYSE	HOMB	Fri, Feb 5, 2010	2.99	3.08	2.99	3.07
911	NYSE	HOMB	Thu, Feb 4, 2010	2.93	2.99	2.92	2.97
910	NYSE	HOMB	Wed, Feb 3, 2010	2.88	2.94	2.87	2.93
909	NYSE	HOMB	Tue, Feb 2, 2010	2.90	2.92	2.87	2.90
908	NYSE	HOMB	Mon, Feb 1, 2010	2.97	2.97	2.73	2.88
907	NYSE	HOMB	Fri, Jan 29, 2010	3.09	3.12	3.06	3.07
906	NYSE	HOMB	Thu, Jan 28, 2010	3.15	3.15	3.01	3.09
905	NYSE	HOMB	Wed, Jan 27, 2010	3.01	3.16	3.01	3.15
904	NYSE	HOMB	Tue, Jan 26, 2010	3.06	3.09	3.02	3.02
903	NYSE	HOMB	Mon, Jan 25, 2010	3.15	3.16	3.05	3.06
902	NYSE	HOMB	Fri, Jan 22, 2010	3.06	3.20	2.99	3.13
901	NYSE	HOMB	Thu, Jan 21, 2010	3.15	3.22	3.14	3.15
900	NYSE	HOMB	Wed, Jan 20, 2010	3.13	3.17	3.11	3.16
899	NYSE	HOMB	Tue, Jan 19, 2010	3.15	3.20	3.14	3.17
898	NYSE	HOMB	Fri, Jan 15, 2010	3.11	3.17	3.11	3.16
897	NYSE	HOMB	Thu, Jan 14, 2010	3.11	3.14	3.11	3.12
896	NYSE	HOMB	Wed, Jan 13, 2010	3.10	3.13	3.10	3.12
895	NYSE	HOMB	Tue, Jan 12, 2010	3.10	3.13	3.08	3.11
894	NYSE	HOMB	Mon, Jan 11, 2010	3.12	3.13	3.08	3.13
893	NYSE	HOMB	Fri, Jan 8, 2010	3.09	3.12	3.08	3.11
892	NYSE	HOMB	Thu, Jan 7, 2010	3.07	3.12	3.06	3.10
891	NYSE	HOMB	Wed, Jan 6, 2010	3.09	3.11	3.05	3.07
890	NYSE	HOMB	Tue, Jan 5, 2010	3.08	3.12	3.05	3.09
889	NYSE	HOMB	Mon, Jan 4, 2010	3.03	3.10	3.01	3.09
888	NYSE	HOMB	Thu, Dec 31, 2009	3.05	3.11	3.00	3.01
887	NYSE	HOMB	Wed, Dec 30, 2009	3.06	3.08	3.02	3.07
886	NYSE	HOMB	Tue, Dec 29, 2009	3.04	3.09	3.03	3.07
885	NYSE	HOMB	Mon, Dec 28, 2009	3.04	3.05	3.00	3.05
884	NYSE	HOMB	Thu, Dec 24, 2009	3.03	3.04	3.00	3.03
883	NYSE	HOMB	Wed, Dec 23, 2009	2.99	3.04	2.99	3.03
882	NYSE	HOMB	Tue, Dec 22, 2009	2.96	3.01	2.94	2.97
881	NYSE	HOMB	Mon, Dec 21, 2009	3.01	3.03	2.93	2.96
880	NYSE	HOMB	Fri, Dec 18, 2009	2.99	3.02	2.90	3.00
879	NYSE	HOMB	Thu, Dec 17, 2009	3.00	3.03	2.95	2.96
878	NYSE	HOMB	Wed, Dec 16, 2009	2.99	3.02	2.95	3.01
877	NYSE	HOMB	Tue, Dec 15, 2009	2.96	3.00	2.95	2.98
876	NYSE	HOMB	Mon, Dec 14, 2009	2.93	2.97	2.89	2.96
875	NYSE	HOMB	Fri, Dec 11, 2009	2.89	2.93	2.88	2.90
874	NYSE	HOMB	Thu, Dec 10, 2009	2.88	2.90	2.87	2.88
873	NYSE	HOMB	Wed, Dec 9, 2009	2.89	2.89	2.84	2.88
872	NYSE	HOMB	Tue, Dec 8, 2009	2.90	2.92	2.87	2.88
871	NYSE	HOMB	Mon, Dec 7, 2009	2.96	2.97	2.91	2.91
870	NYSE	HOMB	Fri, Dec 4, 2009	2.88	2.97	2.86	2.97
869	NYSE	HOMB	Thu, Dec 3, 2009	2.87	2.88	2.83	2.84
868	NYSE	HOMB	Wed, Dec 2, 2009	2.84	2.87	2.83	2.85
867	NYSE	HOMB	Tue, Dec 1, 2009	2.87	2.87	2.84	2.84
866	NYSE	HOMB	Mon, Nov 30, 2009	2.81	2.86	2.76	2.86
865	NYSE	HOMB	Fri, Nov 27, 2009	2.75	2.84	2.75	2.82
864	NYSE	HOMB	Wed, Nov 25, 2009	2.84	2.87	2.82	2.82
863	NYSE	HOMB	Tue, Nov 24, 2009	2.87	2.88	2.81	2.85
862	NYSE	HOMB	Mon, Nov 23, 2009	2.83	2.91	2.83	2.86
861	NYSE	HOMB	Fri, Nov 20, 2009	2.78	2.81	2.77	2.81
860	NYSE	HOMB	Thu, Nov 19, 2009	2.75	2.78	2.72	2.78
859	NYSE	HOMB	Wed, Nov 18, 2009	2.79	2.82	2.74	2.76
858	NYSE	HOMB	Tue, Nov 17, 2009	2.75	2.78	2.74	2.78
857	NYSE	HOMB	Mon, Nov 16, 2009	2.72	2.79	2.70	2.76
856	NYSE	HOMB	Fri, Nov 13, 2009	2.67	2.72	2.64	2.69
855	NYSE	HOMB	Thu, Nov 12, 2009	2.70	2.77	2.66	2.67
854	NYSE	HOMB	Wed, Nov 11, 2009	2.68	2.77	2.67	2.70
853	NYSE	HOMB	Tue, Nov 10, 2009	2.70	2.72	2.63	2.65
852	NYSE	HOMB	Mon, Nov 9, 2009	2.67	2.73	2.67	2.73
851	NYSE	HOMB	Fri, Nov 6, 2009	2.64	2.68	2.62	2.66
850	NYSE	HOMB	Thu, Nov 5, 2009	2.61	2.68	2.57	2.68
849	NYSE	HOMB	Wed, Nov 4, 2009	2.62	2.63	2.56	2.58
848	NYSE	HOMB	Tue, Nov 3, 2009	2.64	2.66	2.57	2.61
847	NYSE	HOMB	Mon, Nov 2, 2009	2.71	2.73	2.61	2.66
846	NYSE	HOMB	Fri, Oct 30, 2009	2.71	2.75	2.69	2.70
845	NYSE	HOMB	Thu, Oct 29, 2009	2.79	2.79	2.72	2.74
844	NYSE	HOMB	Wed, Oct 28, 2009	2.80	2.80	2.71	2.76
843	NYSE	HOMB	Tue, Oct 27, 2009	2.79	2.82	2.77	2.78
842	NYSE	HOMB	Mon, Oct 26, 2009	2.83	2.89	2.77	2.77
841	NYSE	HOMB	Fri, Oct 23, 2009	2.89	2.89	2.78	2.83
840	NYSE	HOMB	Thu, Oct 22, 2009	2.87	2.94	2.80	2.89
839	NYSE	HOMB	Wed, Oct 21, 2009	2.93	2.97	2.88	2.88
838	NYSE	HOMB	Tue, Oct 20, 2009	2.96	2.99	2.94	2.95
837	NYSE	HOMB	Mon, Oct 19, 2009	2.94	3.05	2.94	2.97
836	NYSE	HOMB	Fri, Oct 16, 2009	2.88	2.93	2.85	2.92
835	NYSE	HOMB	Thu, Oct 15, 2009	2.82	2.94	2.82	2.89
834	NYSE	HOMB	Wed, Oct 14, 2009	2.81	2.85	2.78	2.84
833	NYSE	HOMB	Tue, Oct 13, 2009	2.73	2.80	2.73	2.80
832	NYSE	HOMB	Mon, Oct 12, 2009	2.73	2.76	2.71	2.74
831	NYSE	HOMB	Fri, Oct 9, 2009	2.72	2.75	2.65	2.71
830	NYSE	HOMB	Thu, Oct 8, 2009	2.77	2.77	2.70	2.73
829	NYSE	HOMB	Wed, Oct 7, 2009	2.75	2.76	2.71	2.75
828	NYSE	HOMB	Tue, Oct 6, 2009	2.75	2.80	2.69	2.77
827	NYSE	HOMB	Mon, Oct 5, 2009	2.72	2.74	2.69	2.72
826	NYSE	HOMB	Fri, Oct 2, 2009	2.70	2.78	2.70	2.71
825	NYSE	HOMB	Thu, Oct 1, 2009	2.73	2.79	2.71	2.73
824	NYSE	HOMB	Wed, Sep 30, 2009	2.74	2.81	2.71	2.74
823	NYSE	HOMB	Tue, Sep 29, 2009	2.75	2.75	2.72	2.75
822	NYSE	HOMB	Mon, Sep 28, 2009	2.74	2.77	2.71	2.75
821	NYSE	HOMB	Fri, Sep 25, 2009	2.71	2.76	2.69	2.72
820	NYSE	HOMB	Thu, Sep 24, 2009	2.68	2.77	2.68	2.72
819	NYSE	HOMB	Wed, Sep 23, 2009	2.76	2.80	2.68	2.68
818	NYSE	HOMB	Tue, Sep 22, 2009	2.69	2.80	2.63	2.74
817	NYSE	HOMB	Mon, Sep 21, 2009	2.66	2.66	2.58	2.62
816	NYSE	HOMB	Fri, Sep 18, 2009	2.59	2.72	2.58	2.69
815	NYSE	HOMB	Thu, Sep 17, 2009	2.59	2.61	2.52	2.59
814	NYSE	HOMB	Wed, Sep 16, 2009	2.54	2.62	2.53	2.58
813	NYSE	HOMB	Tue, Sep 15, 2009	2.52	2.57	2.48	2.53
812	NYSE	HOMB	Mon, Sep 14, 2009	2.52	2.61	2.50	2.53
811	NYSE	HOMB	Fri, Sep 11, 2009	2.55	2.59	2.52	2.56
810	NYSE	HOMB	Thu, Sep 10, 2009	2.59	2.62	2.53	2.61
809	NYSE	HOMB	Wed, Sep 9, 2009	2.51	2.64	2.51	2.60
808	NYSE	HOMB	Tue, Sep 8, 2009	2.54	2.57	2.49	2.55
807	NYSE	HOMB	Fri, Sep 4, 2009	2.49	2.54	2.46	2.52
806	NYSE	HOMB	Thu, Sep 3, 2009	2.54	2.56	2.46	2.55
805	NYSE	HOMB	Wed, Sep 2, 2009	2.46	2.57	2.45	2.53
804	NYSE	HOMB	Tue, Sep 1, 2009	2.50	2.58	2.45	2.46
803	NYSE	HOMB	Mon, Aug 31, 2009	2.57	2.59	2.48	2.53
802	NYSE	HOMB	Fri, Aug 28, 2009	2.66	2.68	2.52	2.60
801	NYSE	HOMB	Thu, Aug 27, 2009	2.69	2.69	2.59	2.65
800	NYSE	HOMB	Wed, Aug 26, 2009	2.67	2.74	2.64	2.68
799	NYSE	HOMB	Tue, Aug 25, 2009	2.71	2.74	2.66	2.68
798	NYSE	HOMB	Mon, Aug 24, 2009	2.76	2.77	2.69	2.70
797	NYSE	HOMB	Fri, Aug 21, 2009	2.70	2.79	2.63	2.75
796	NYSE	HOMB	Thu, Aug 20, 2009	2.63	2.68	2.60	2.66
795	NYSE	HOMB	Wed, Aug 19, 2009	2.53	2.67	2.53	2.64
794	NYSE	HOMB	Tue, Aug 18, 2009	2.58	2.63	2.55	2.59
793	NYSE	HOMB	Mon, Aug 17, 2009	2.57	2.58	2.51	2.57
792	NYSE	HOMB	Fri, Aug 14, 2009	2.71	2.73	2.54	2.60
791	NYSE	HOMB	Thu, Aug 13, 2009	2.74	2.74	2.65	2.71
790	NYSE	HOMB	Wed, Aug 12, 2009	2.66	2.78	2.61	2.72
789	NYSE	HOMB	Tue, Aug 11, 2009	2.74	2.75	2.64	2.66
788	NYSE	HOMB	Mon, Aug 10, 2009	2.73	2.80	2.72	2.78
787	NYSE	HOMB	Fri, Aug 7, 2009	2.72	2.84	2.67	2.76
786	NYSE	HOMB	Thu, Aug 6, 2009	2.65	2.69	2.62	2.67
785	NYSE	HOMB	Wed, Aug 5, 2009	2.72	2.72	2.61	2.63
784	NYSE	HOMB	Tue, Aug 4, 2009	2.71	2.75	2.69	2.74
783	NYSE	HOMB	Mon, Aug 3, 2009	2.73	2.78	2.69	2.72
782	NYSE	HOMB	Fri, Jul 31, 2009	2.69	2.81	2.67	2.72
781	NYSE	HOMB	Thu, Jul 30, 2009	2.71	2.75	2.65	2.71
780	NYSE	HOMB	Wed, Jul 29, 2009	2.61	2.69	2.60	2.68
779	NYSE	HOMB	Tue, Jul 28, 2009	2.64	2.68	2.59	2.67
778	NYSE	HOMB	Mon, Jul 27, 2009	2.61	2.66	2.58	2.65
777	NYSE	HOMB	Fri, Jul 24, 2009	2.59	2.62	2.55	2.61
776	NYSE	HOMB	Thu, Jul 23, 2009	2.54	2.62	2.53	2.62
775	NYSE	HOMB	Wed, Jul 22, 2009	2.54	2.59	2.49	2.54
774	NYSE	HOMB	Tue, Jul 21, 2009	2.63	2.63	2.53	2.57
773	NYSE	HOMB	Mon, Jul 20, 2009	2.61	2.63	2.54	2.61
772	NYSE	HOMB	Fri, Jul 17, 2009	2.63	2.67	2.57	2.59
771	NYSE	HOMB	Thu, Jul 16, 2009	2.60	2.63	2.55	2.62
770	NYSE	HOMB	Wed, Jul 15, 2009	2.60	2.62	2.57	2.61
769	NYSE	HOMB	Tue, Jul 14, 2009	2.55	2.58	2.48	2.58
768	NYSE	HOMB	Mon, Jul 13, 2009	2.46	2.56	2.38	2.54
767	NYSE	HOMB	Fri, Jul 10, 2009	2.37	2.45	2.35	2.44
766	NYSE	HOMB	Thu, Jul 9, 2009	2.42	2.45	2.37	2.37
765	NYSE	HOMB	Wed, Jul 8, 2009	2.39	2.42	2.32	2.40
764	NYSE	HOMB	Tue, Jul 7, 2009	2.40	2.41	2.33	2.38
763	NYSE	HOMB	Mon, Jul 6, 2009	2.33	2.42	2.31	2.40
762	NYSE	HOMB	Thu, Jul 2, 2009	2.39	2.39	2.31	2.33
761	NYSE	HOMB	Wed, Jul 1, 2009	2.40	2.48	2.38	2.43
760	NYSE	HOMB	Tue, Jun 30, 2009	2.42	2.42	2.32	2.38
759	NYSE	HOMB	Mon, Jun 29, 2009	2.38	2.50	2.31	2.35
758	NYSE	HOMB	Fri, Jun 26, 2009	2.33	2.40	2.29	2.37
757	NYSE	HOMB	Thu, Jun 25, 2009	2.30	2.37	2.29	2.34
756	NYSE	HOMB	Wed, Jun 24, 2009	2.38	2.39	2.30	2.31
755	NYSE	HOMB	Tue, Jun 23, 2009	2.41	2.45	2.35	2.35
754	NYSE	HOMB	Mon, Jun 22, 2009	2.47	2.56	2.37	2.39
753	NYSE	HOMB	Fri, Jun 19, 2009	2.52	2.56	2.46	2.50
752	NYSE	HOMB	Thu, Jun 18, 2009	2.47	2.52	2.44	2.48
751	NYSE	HOMB	Wed, Jun 17, 2009	2.46	2.54	2.43	2.48
750	NYSE	HOMB	Tue, Jun 16, 2009	2.55	2.55	2.45	2.46
749	NYSE	HOMB	Mon, Jun 15, 2009	2.56	2.56	2.44	2.54
748	NYSE	HOMB	Fri, Jun 12, 2009	2.57	2.61	2.52	2.58
747	NYSE	HOMB	Thu, Jun 11, 2009	2.60	2.68	2.58	2.58
746	NYSE	HOMB	Wed, Jun 10, 2009	2.68	2.68	2.51	2.59
745	NYSE	HOMB	Tue, Jun 9, 2009	2.66	2.71	2.59	2.67
744	NYSE	HOMB	Mon, Jun 8, 2009	2.63	2.68	2.55	2.66
743	NYSE	HOMB	Fri, Jun 5, 2009	2.71	2.71	2.57	2.64
742	NYSE	HOMB	Thu, Jun 4, 2009	2.69	2.70	2.63	2.69
741	NYSE	HOMB	Wed, Jun 3, 2009	2.64	2.69	2.58	2.66
740	NYSE	HOMB	Tue, Jun 2, 2009	2.55	2.72	2.49	2.66
739	NYSE	HOMB	Mon, Jun 1, 2009	2.54	2.68	2.51	2.62
738	NYSE	HOMB	Fri, May 29, 2009	2.42	2.51	2.40	2.49
737	NYSE	HOMB	Thu, May 28, 2009	2.41	2.54	2.36	2.41
736	NYSE	HOMB	Wed, May 27, 2009	2.51	2.51	2.37	2.39
735	NYSE	HOMB	Tue, May 26, 2009	2.36	2.52	2.36	2.51
734	NYSE	HOMB	Fri, May 22, 2009	2.38	2.41	2.36	2.37
733	NYSE	HOMB	Thu, May 21, 2009	2.35	2.42	2.33	2.36
732	NYSE	HOMB	Wed, May 20, 2009	2.42	2.51	2.35	2.37
731	NYSE	HOMB	Tue, May 19, 2009	2.53	2.53	2.36	2.40
730	NYSE	HOMB	Mon, May 18, 2009	2.53	2.59	2.45	2.58
729	NYSE	HOMB	Fri, May 15, 2009	2.53	2.58	2.42	2.49
728	NYSE	HOMB	Thu, May 14, 2009	2.49	2.59	2.45	2.52
727	NYSE	HOMB	Wed, May 13, 2009	2.62	2.63	2.48	2.49
726	NYSE	HOMB	Tue, May 12, 2009	2.72	2.77	2.61	2.67
725	NYSE	HOMB	Mon, May 11, 2009	2.78	2.78	2.66	2.69
724	NYSE	HOMB	Fri, May 8, 2009	2.78	2.85	2.71	2.79
723	NYSE	HOMB	Thu, May 7, 2009	2.81	2.81	2.68	2.74
722	NYSE	HOMB	Wed, May 6, 2009	2.73	2.79	2.68	2.77
721	NYSE	HOMB	Tue, May 5, 2009	2.73	2.74	2.65	2.70
720	NYSE	HOMB	Mon, May 4, 2009	2.65	2.77	2.62	2.76
719	NYSE	HOMB	Fri, May 1, 2009	2.79	2.79	2.62	2.63
718	NYSE	HOMB	Thu, Apr 30, 2009	2.90	2.90	2.75	2.76
717	NYSE	HOMB	Wed, Apr 29, 2009	2.78	2.93	2.75	2.88
716	NYSE	HOMB	Tue, Apr 28, 2009	2.69	2.85	2.69	2.75
715	NYSE	HOMB	Mon, Apr 27, 2009	2.72	2.81	2.68	2.71
714	NYSE	HOMB	Fri, Apr 24, 2009	2.75	2.89	2.73	2.80
713	NYSE	HOMB	Thu, Apr 23, 2009	2.79	2.79	2.66	2.76
712	NYSE	HOMB	Wed, Apr 22, 2009	2.79	2.94	2.73	2.78
711	NYSE	HOMB	Tue, Apr 21, 2009	2.63	2.85	2.63	2.84
710	NYSE	HOMB	Mon, Apr 20, 2009	2.85	2.86	2.68	2.68
709	NYSE	HOMB	Fri, Apr 17, 2009	2.87	2.97	2.79	2.90
708	NYSE	HOMB	Thu, Apr 16, 2009	2.84	2.87	2.72	2.86
707	NYSE	HOMB	Wed, Apr 15, 2009	2.74	2.83	2.70	2.82
706	NYSE	HOMB	Tue, Apr 14, 2009	2.83	2.84	2.76	2.77
705	NYSE	HOMB	Mon, Apr 13, 2009	2.76	2.86	2.69	2.86
704	NYSE	HOMB	Thu, Apr 9, 2009	2.61	2.82	2.61	2.81
703	NYSE	HOMB	Wed, Apr 8, 2009	2.55	2.55	2.45	2.55
702	NYSE	HOMB	Tue, Apr 7, 2009	2.57	2.63	2.53	2.54
701	NYSE	HOMB	Mon, Apr 6, 2009	2.60	2.66	2.51	2.60
700	NYSE	HOMB	Fri, Apr 3, 2009	2.68	2.68	2.56	2.63
699	NYSE	HOMB	Thu, Apr 2, 2009	2.68	2.68	2.61	2.67
698	NYSE	HOMB	Wed, Apr 1, 2009	2.46	2.60	2.45	2.59
697	NYSE	HOMB	Tue, Mar 31, 2009	2.50	2.65	2.46	2.50
696	NYSE	HOMB	Mon, Mar 30, 2009	2.44	2.49	2.41	2.46
695	NYSE	HOMB	Fri, Mar 27, 2009	2.61	2.65	2.49	2.49
694	NYSE	HOMB	Thu, Mar 26, 2009	2.46	2.67	2.39	2.67
693	NYSE	HOMB	Wed, Mar 25, 2009	2.37	2.48	2.30	2.44
692	NYSE	HOMB	Tue, Mar 24, 2009	2.44	2.50	2.34	2.34
691	NYSE	HOMB	Mon, Mar 23, 2009	2.25	2.49	2.25	2.48
690	NYSE	HOMB	Fri, Mar 20, 2009	2.31	2.36	2.29	2.29
689	NYSE	HOMB	Thu, Mar 19, 2009	2.28	2.35	2.26	2.29
688	NYSE	HOMB	Wed, Mar 18, 2009	2.16	2.31	2.10	2.26
687	NYSE	HOMB	Tue, Mar 17, 2009	1.98	2.17	1.98	2.17
686	NYSE	HOMB	Mon, Mar 16, 2009	2.09	2.17	2.02	2.03
685	NYSE	HOMB	Fri, Mar 13, 2009	2.11	2.11	2.03	2.08
684	NYSE	HOMB	Thu, Mar 12, 2009	1.91	2.10	1.90	2.10
683	NYSE	HOMB	Wed, Mar 11, 2009	2.02	2.08	1.92	1.92
682	NYSE	HOMB	Tue, Mar 10, 2009	1.88	2.06	1.84	2.02
681	NYSE	HOMB	Mon, Mar 9, 2009	1.85	1.90	1.84	1.84
680	NYSE	HOMB	Fri, Mar 6, 2009	1.88	1.93	1.78	1.88
679	NYSE	HOMB	Thu, Mar 5, 2009	2.01	2.03	1.84	1.89
678	NYSE	HOMB	Wed, Mar 4, 2009	2.04	2.09	1.99	2.04
677	NYSE	HOMB	Tue, Mar 3, 2009	2.14	2.20	1.99	2.01
676	NYSE	HOMB	Mon, Mar 2, 2009	2.26	2.26	2.10	2.11
675	NYSE	HOMB	Fri, Feb 27, 2009	2.30	2.38	2.27	2.29
674	NYSE	HOMB	Thu, Feb 26, 2009	2.34	2.46	2.28	2.32
673	NYSE	HOMB	Wed, Feb 25, 2009	2.32	2.39	2.22	2.33
672	NYSE	HOMB	Tue, Feb 24, 2009	2.24	2.35	2.20	2.33
671	NYSE	HOMB	Mon, Feb 23, 2009	2.32	2.38	2.19	2.22
670	NYSE	HOMB	Fri, Feb 20, 2009	2.32	2.34	2.24	2.30
669	NYSE	HOMB	Thu, Feb 19, 2009	2.44	2.48	2.33	2.35
668	NYSE	HOMB	Wed, Feb 18, 2009	2.53	2.57	2.39	2.40
667	NYSE	HOMB	Tue, Feb 17, 2009	2.53	2.58	2.51	2.51
666	NYSE	HOMB	Fri, Feb 13, 2009	2.67	2.70	2.56	2.59
665	NYSE	HOMB	Thu, Feb 12, 2009	2.51	2.67	2.50	2.66
664	NYSE	HOMB	Wed, Feb 11, 2009	2.51	2.59	2.51	2.53
663	NYSE	HOMB	Tue, Feb 10, 2009	2.68	2.69	2.51	2.51
662	NYSE	HOMB	Mon, Feb 9, 2009	2.67	2.73	2.63	2.68
661	NYSE	HOMB	Fri, Feb 6, 2009	2.64	2.75	2.63	2.69
660	NYSE	HOMB	Thu, Feb 5, 2009	2.58	2.67	2.54	2.63
659	NYSE	HOMB	Wed, Feb 4, 2009	2.60	2.71	2.54	2.59
658	NYSE	HOMB	Tue, Feb 3, 2009	2.72	2.72	2.58	2.60
657	NYSE	HOMB	Mon, Feb 2, 2009	2.56	2.71	2.56	2.71
656	NYSE	HOMB	Fri, Jan 30, 2009	2.65	2.69	2.55	2.57
655	NYSE	HOMB	Thu, Jan 29, 2009	2.77	2.77	2.61	2.61
654	NYSE	HOMB	Wed, Jan 28, 2009	2.75	2.84	2.72	2.79
653	NYSE	HOMB	Tue, Jan 27, 2009	2.58	2.75	2.57	2.70
652	NYSE	HOMB	Mon, Jan 26, 2009	2.63	2.70	2.56	2.59
651	NYSE	HOMB	Fri, Jan 23, 2009	2.56	2.64	2.56	2.61
650	NYSE	HOMB	Thu, Jan 22, 2009	2.74	2.77	2.55	2.60
649	NYSE	HOMB	Wed, Jan 21, 2009	2.53	2.84	2.51	2.79
648	NYSE	HOMB	Tue, Jan 20, 2009	2.66	2.72	2.51	2.51
647	NYSE	HOMB	Fri, Jan 16, 2009	2.75	2.80	2.59	2.72
646	NYSE	HOMB	Thu, Jan 15, 2009	2.70	2.84	2.56	2.74
645	NYSE	HOMB	Wed, Jan 14, 2009	2.71	2.81	2.66	2.70
644	NYSE	HOMB	Tue, Jan 13, 2009	2.85	2.87	2.70	2.76
643	NYSE	HOMB	Mon, Jan 12, 2009	2.88	2.93	2.75	2.87
642	NYSE	HOMB	Fri, Jan 9, 2009	3.09	3.09	2.70	2.90
641	NYSE	HOMB	Thu, Jan 8, 2009	3.22	3.30	3.22	3.25
640	NYSE	HOMB	Wed, Jan 7, 2009	3.28	3.32	3.21	3.23
639	NYSE	HOMB	Tue, Jan 6, 2009	3.31	3.36	3.25	3.30
638	NYSE	HOMB	Mon, Jan 5, 2009	3.31	3.31	3.21	3.29
637	NYSE	HOMB	Fri, Jan 2, 2009	3.37	3.37	3.27	3.33
636	NYSE	HOMB	Wed, Dec 31, 2008	3.30	3.38	3.28	3.37
635	NYSE	HOMB	Tue, Dec 30, 2008	3.22	3.31	3.13	3.31
634	NYSE	HOMB	Mon, Dec 29, 2008	3.19	3.19	3.10	3.19
633	NYSE	HOMB	Fri, Dec 26, 2008	3.12	3.19	3.11	3.19
632	NYSE	HOMB	Wed, Dec 24, 2008	3.14	3.14	3.07	3.08
631	NYSE	HOMB	Tue, Dec 23, 2008	3.23	3.23	3.11	3.12
630	NYSE	HOMB	Mon, Dec 22, 2008	3.25	3.36	3.18	3.27
629	NYSE	HOMB	Fri, Dec 19, 2008	3.38	3.38	3.28	3.34
628	NYSE	HOMB	Thu, Dec 18, 2008	3.25	3.33	3.25	3.29
627	NYSE	HOMB	Wed, Dec 17, 2008	3.21	3.31	3.20	3.30
626	NYSE	HOMB	Tue, Dec 16, 2008	3.18	3.26	3.17	3.25
625	NYSE	HOMB	Mon, Dec 15, 2008	3.25	3.26	3.03	3.12
624	NYSE	HOMB	Fri, Dec 12, 2008	3.02	3.25	3.00	3.25
623	NYSE	HOMB	Thu, Dec 11, 2008	3.20	3.25	3.05	3.05
622	NYSE	HOMB	Wed, Dec 10, 2008	3.22	3.28	3.14	3.25
621	NYSE	HOMB	Tue, Dec 9, 2008	3.24	3.32	3.16	3.17
620	NYSE	HOMB	Mon, Dec 8, 2008	3.36	3.36	3.21	3.27
619	NYSE	HOMB	Fri, Dec 5, 2008	3.18	3.33	3.13	3.33
618	NYSE	HOMB	Thu, Dec 4, 2008	3.33	3.37	3.13	3.19
617	NYSE	HOMB	Wed, Dec 3, 2008	3.23	3.38	3.19	3.36
616	NYSE	HOMB	Tue, Dec 2, 2008	3.29	3.37	3.18	3.30
615	NYSE	HOMB	Mon, Dec 1, 2008	3.21	3.41	3.21	3.22
614	NYSE	HOMB	Fri, Nov 28, 2008	3.31	3.35	3.21	3.30
613	NYSE	HOMB	Wed, Nov 26, 2008	3.13	3.38	3.07	3.37
612	NYSE	HOMB	Tue, Nov 25, 2008	3.13	3.24	3.06	3.22
611	NYSE	HOMB	Mon, Nov 24, 2008	3.06	3.13	2.99	3.09
610	NYSE	HOMB	Fri, Nov 21, 2008	2.95	3.06	2.83	3.06
609	NYSE	HOMB	Thu, Nov 20, 2008	2.88	3.04	2.84	2.93
608	NYSE	HOMB	Wed, Nov 19, 2008	3.09	3.17	3.00	3.01
607	NYSE	HOMB	Tue, Nov 18, 2008	3.06	3.14	2.98	3.13
606	NYSE	HOMB	Mon, Nov 17, 2008	3.01	3.16	2.99	3.06
605	NYSE	HOMB	Fri, Nov 14, 2008	3.22	3.36	3.04	3.06
604	NYSE	HOMB	Thu, Nov 13, 2008	3.17	3.31	2.99	3.29
603	NYSE	HOMB	Wed, Nov 12, 2008	3.16	3.24	3.11	3.13
602	NYSE	HOMB	Tue, Nov 11, 2008	3.22	3.29	3.12	3.20
601	NYSE	HOMB	Mon, Nov 10, 2008	3.33	3.33	3.21	3.27
600	NYSE	HOMB	Fri, Nov 7, 2008	3.28	3.31	3.12	3.29
599	NYSE	HOMB	Thu, Nov 6, 2008	3.16	3.37	3.15	3.26
598	NYSE	HOMB	Wed, Nov 5, 2008	3.22	3.33	3.15	3.15
597	NYSE	HOMB	Tue, Nov 4, 2008	3.37	3.38	3.24	3.27
596	NYSE	HOMB	Mon, Nov 3, 2008	3.34	3.37	3.27	3.29
595	NYSE	HOMB	Fri, Oct 31, 2008	3.25	3.34	3.13	3.26
594	NYSE	HOMB	Thu, Oct 30, 2008	3.35	3.41	3.16	3.30
593	NYSE	HOMB	Wed, Oct 29, 2008	3.30	3.49	3.11	3.37
592	NYSE	HOMB	Tue, Oct 28, 2008	3.10	3.41	3.10	3.30
591	NYSE	HOMB	Mon, Oct 27, 2008	3.12	3.12	2.91	2.93
590	NYSE	HOMB	Fri, Oct 24, 2008	2.91	3.18	2.91	3.11
589	NYSE	HOMB	Thu, Oct 23, 2008	3.16	3.30	3.00	3.19
588	NYSE	HOMB	Wed, Oct 22, 2008	3.20	3.39	3.13	3.15
587	NYSE	HOMB	Tue, Oct 21, 2008	3.19	3.37	3.16	3.31
586	NYSE	HOMB	Mon, Oct 20, 2008	3.16	3.28	3.13	3.27
585	NYSE	HOMB	Fri, Oct 17, 2008	3.31	3.41	3.10	3.13
584	NYSE	HOMB	Thu, Oct 16, 2008	3.32	3.44	3.09	3.41
583	NYSE	HOMB	Wed, Oct 15, 2008	3.34	3.37	3.06	3.24
582	NYSE	HOMB	Tue, Oct 14, 2008	3.45	3.45	3.19	3.39
581	NYSE	HOMB	Mon, Oct 13, 2008	3.25	3.47	3.17	3.47
580	NYSE	HOMB	Fri, Oct 10, 2008	2.75	3.16	2.73	3.16
579	NYSE	HOMB	Thu, Oct 9, 2008	3.29	3.29	2.73	2.73
578	NYSE	HOMB	Wed, Oct 8, 2008	3.13	3.27	3.13	3.20
577	NYSE	HOMB	Tue, Oct 7, 2008	3.36	3.37	3.19	3.19
576	NYSE	HOMB	Mon, Oct 6, 2008	3.13	3.44	3.13	3.40
575	NYSE	HOMB	Fri, Oct 3, 2008	3.26	3.38	3.15	3.19
574	NYSE	HOMB	Thu, Oct 2, 2008	3.21	3.23	3.14	3.16
573	NYSE	HOMB	Wed, Oct 1, 2008	3.28	3.31	3.23	3.23
572	NYSE	HOMB	Tue, Sep 30, 2008	3.33	3.38	3.14	3.23
571	NYSE	HOMB	Mon, Sep 29, 2008	3.43	3.51	3.31	3.37
570	NYSE	HOMB	Fri, Sep 26, 2008	3.42	3.47	3.32	3.42
569	NYSE	HOMB	Thu, Sep 25, 2008	3.41	3.50	3.41	3.48
568	NYSE	HOMB	Wed, Sep 24, 2008	3.50	3.50	3.42	3.44
567	NYSE	HOMB	Tue, Sep 23, 2008	3.49	3.50	3.34	3.49
566	NYSE	HOMB	Mon, Sep 22, 2008	3.72	3.75	3.31	3.45
565	NYSE	HOMB	Fri, Sep 19, 2008	4.38	4.38	3.57	3.72
564	NYSE	HOMB	Thu, Sep 18, 2008	3.38	3.90	3.27	3.90
563	NYSE	HOMB	Wed, Sep 17, 2008	3.46	3.50	3.22	3.34
562	NYSE	HOMB	Tue, Sep 16, 2008	3.18	3.50	3.13	3.50
561	NYSE	HOMB	Mon, Sep 15, 2008	3.21	3.43	3.17	3.19
560	NYSE	HOMB	Fri, Sep 12, 2008	3.44	3.44	3.27	3.43
559	NYSE	HOMB	Thu, Sep 11, 2008	3.35	3.44	3.32	3.44
558	NYSE	HOMB	Wed, Sep 10, 2008	3.42	3.42	3.20	3.35
557	NYSE	HOMB	Tue, Sep 9, 2008	3.14	3.39	3.14	3.36
556	NYSE	HOMB	Mon, Sep 8, 2008	3.25	3.31	3.16	3.30
555	NYSE	HOMB	Fri, Sep 5, 2008	3.06	3.21	3.01	3.20
554	NYSE	HOMB	Thu, Sep 4, 2008	3.10	3.12	3.04	3.09
553	NYSE	HOMB	Wed, Sep 3, 2008	3.09	3.18	2.99	3.14
552	NYSE	HOMB	Tue, Sep 2, 2008	3.07	3.12	2.99	3.10
551	NYSE	HOMB	Fri, Aug 29, 2008	3.00	3.04	2.93	3.00
550	NYSE	HOMB	Thu, Aug 28, 2008	2.91	3.04	2.90	3.02
549	NYSE	HOMB	Wed, Aug 27, 2008	2.86	3.06	2.86	2.89
548	NYSE	HOMB	Tue, Aug 26, 2008	2.91	2.94	2.77	2.86
547	NYSE	HOMB	Mon, Aug 25, 2008	3.03	3.03	2.92	2.92
546	NYSE	HOMB	Fri, Aug 22, 2008	3.02	3.10	2.96	3.05
545	NYSE	HOMB	Thu, Aug 21, 2008	2.97	3.06	2.95	2.97
544	NYSE	HOMB	Wed, Aug 20, 2008	2.98	3.04	2.94	3.01
543	NYSE	HOMB	Tue, Aug 19, 2008	3.07	3.07	2.98	2.99
542	NYSE	HOMB	Mon, Aug 18, 2008	3.14	3.14	3.04	3.09
541	NYSE	HOMB	Fri, Aug 15, 2008	3.18	3.25	3.02	3.14
540	NYSE	HOMB	Thu, Aug 14, 2008	3.09	3.13	3.02	3.13
539	NYSE	HOMB	Wed, Aug 13, 2008	3.05	3.14	3.02	3.12
538	NYSE	HOMB	Tue, Aug 12, 2008	3.11	3.12	2.92	3.09
537	NYSE	HOMB	Mon, Aug 11, 2008	2.91	3.18	2.87	3.13
536	NYSE	HOMB	Fri, Aug 8, 2008	3.10	3.30	3.06	3.24
535	NYSE	HOMB	Thu, Aug 7, 2008	3.21	3.24	3.09	3.11
534	NYSE	HOMB	Wed, Aug 6, 2008	3.26	3.31	3.23	3.25
533	NYSE	HOMB	Tue, Aug 5, 2008	3.23	3.29	3.15	3.28
532	NYSE	HOMB	Mon, Aug 4, 2008	3.20	3.25	3.13	3.19
531	NYSE	HOMB	Fri, Aug 1, 2008	3.27	3.33	3.18	3.32
530	NYSE	HOMB	Thu, Jul 31, 2008	3.32	3.37	3.26	3.26
529	NYSE	HOMB	Wed, Jul 30, 2008	3.37	3.42	3.29	3.38
528	NYSE	HOMB	Tue, Jul 29, 2008	3.28	3.38	3.25	3.37
527	NYSE	HOMB	Mon, Jul 28, 2008	3.39	3.39	3.13	3.15
526	NYSE	HOMB	Fri, Jul 25, 2008	3.19	3.41	3.19	3.21
525	NYSE	HOMB	Thu, Jul 24, 2008	3.21	3.23	3.08	3.17
524	NYSE	HOMB	Wed, Jul 23, 2008	3.18	3.23	3.04	3.18
523	NYSE	HOMB	Tue, Jul 22, 2008	3.01	3.18	2.81	3.18
522	NYSE	HOMB	Mon, Jul 21, 2008	3.03	3.03	2.95	3.02
521	NYSE	HOMB	Fri, Jul 18, 2008	2.99	3.03	2.96	3.03
520	NYSE	HOMB	Thu, Jul 17, 2008	2.94	3.00	2.76	2.97
519	NYSE	HOMB	Wed, Jul 16, 2008	2.75	2.92	2.69	2.92
518	NYSE	HOMB	Tue, Jul 15, 2008	2.72	2.83	2.64	2.71
517	NYSE	HOMB	Mon, Jul 14, 2008	2.84	2.87	2.71	2.76
516	NYSE	HOMB	Fri, Jul 11, 2008	2.75	2.83	2.67	2.81
515	NYSE	HOMB	Thu, Jul 10, 2008	2.71	2.83	2.66	2.78
514	NYSE	HOMB	Wed, Jul 9, 2008	2.81	2.81	2.67	2.71
513	NYSE	HOMB	Tue, Jul 8, 2008	2.70	2.84	2.56	2.84
512	NYSE	HOMB	Mon, Jul 7, 2008	2.66	2.73	2.60	2.69
511	NYSE	HOMB	Thu, Jul 3, 2008	2.72	2.78	2.54	2.65
510	NYSE	HOMB	Wed, Jul 2, 2008	2.78	2.94	2.69	2.72
509	NYSE	HOMB	Tue, Jul 1, 2008	2.81	2.84	2.73	2.77
508	NYSE	HOMB	Mon, Jun 30, 2008	3.00	3.12	2.81	2.81
507	NYSE	HOMB	Fri, Jun 27, 2008	2.77	3.06	2.77	3.03
506	NYSE	HOMB	Thu, Jun 26, 2008	2.81	2.88	2.75	2.78
505	NYSE	HOMB	Wed, Jun 25, 2008	2.78	2.91	2.78	2.85
504	NYSE	HOMB	Tue, Jun 24, 2008	2.78	2.85	2.78	2.78
503	NYSE	HOMB	Mon, Jun 23, 2008	2.83	2.90	2.78	2.78
502	NYSE	HOMB	Fri, Jun 20, 2008	2.86	2.91	2.78	2.81
501	NYSE	HOMB	Thu, Jun 19, 2008	2.83	2.91	2.78	2.88
500	NYSE	HOMB	Wed, Jun 18, 2008	2.86	2.92	2.82	2.83
499	NYSE	HOMB	Tue, Jun 17, 2008	3.00	3.00	2.87	2.88
498	NYSE	HOMB	Mon, Jun 16, 2008	2.87	3.00	2.87	3.00
497	NYSE	HOMB	Fri, Jun 13, 2008	2.91	2.91	2.83	2.89
496	NYSE	HOMB	Thu, Jun 12, 2008	2.86	2.93	2.85	2.85
495	NYSE	HOMB	Wed, Jun 11, 2008	2.83	2.87	2.82	2.83
494	NYSE	HOMB	Tue, Jun 10, 2008	2.81	2.89	2.81	2.84
493	NYSE	HOMB	Mon, Jun 9, 2008	2.87	2.93	2.80	2.82
492	NYSE	HOMB	Fri, Jun 6, 2008	2.97	2.97	2.84	2.86
491	NYSE	HOMB	Thu, Jun 5, 2008	2.96	2.98	2.88	2.98
490	NYSE	HOMB	Wed, Jun 4, 2008	2.84	2.97	2.84	2.95
489	NYSE	HOMB	Tue, Jun 3, 2008	2.88	2.91	2.81	2.86
488	NYSE	HOMB	Mon, Jun 2, 2008	2.88	2.93	2.85	2.87
487	NYSE	HOMB	Fri, May 30, 2008	2.93	2.93	2.87	2.88
486	NYSE	HOMB	Thu, May 29, 2008	2.92	2.97	2.88	2.93
485	NYSE	HOMB	Wed, May 28, 2008	2.97	2.97	2.88	2.92
484	NYSE	HOMB	Tue, May 27, 2008	2.90	2.97	2.87	2.96
483	NYSE	HOMB	Fri, May 23, 2008	2.88	2.96	2.86	2.89
482	NYSE	HOMB	Thu, May 22, 2008	2.88	2.93	2.83	2.90
481	NYSE	HOMB	Wed, May 21, 2008	2.89	2.90	2.82	2.87
480	NYSE	HOMB	Tue, May 20, 2008	2.90	2.95	2.87	2.88
479	NYSE	HOMB	Mon, May 19, 2008	2.98	2.99	2.91	2.91
478	NYSE	HOMB	Fri, May 16, 2008	3.01	3.01	2.94	2.97
477	NYSE	HOMB	Thu, May 15, 2008	2.95	3.02	2.94	2.99
476	NYSE	HOMB	Wed, May 14, 2008	3.01	3.03	2.94	2.96
475	NYSE	HOMB	Tue, May 13, 2008	3.03	3.03	2.99	3.01
474	NYSE	HOMB	Mon, May 12, 2008	2.98	3.03	2.92	3.03
473	NYSE	HOMB	Fri, May 9, 2008	2.90	2.96	2.88	2.94
472	NYSE	HOMB	Thu, May 8, 2008	2.96	2.98	2.89	2.92
471	NYSE	HOMB	Wed, May 7, 2008	3.02	3.03	2.94	2.95
470	NYSE	HOMB	Tue, May 6, 2008	3.02	3.03	2.99	3.01
469	NYSE	HOMB	Mon, May 5, 2008	2.99	3.03	2.99	3.00
468	NYSE	HOMB	Fri, May 2, 2008	3.00	3.00	2.92	2.95
467	NYSE	HOMB	Thu, May 1, 2008	2.91	3.00	2.88	2.96
466	NYSE	HOMB	Wed, Apr 30, 2008	2.85	2.93	2.80	2.90
465	NYSE	HOMB	Tue, Apr 29, 2008	2.92	2.94	2.81	2.84
464	NYSE	HOMB	Mon, Apr 28, 2008	2.82	2.97	2.82	2.91
463	NYSE	HOMB	Fri, Apr 25, 2008	2.80	2.84	2.72	2.82
462	NYSE	HOMB	Thu, Apr 24, 2008	2.74	2.81	2.72	2.78
461	NYSE	HOMB	Wed, Apr 23, 2008	2.76	2.78	2.71	2.74
460	NYSE	HOMB	Tue, Apr 22, 2008	2.79	2.79	2.67	2.75
459	NYSE	HOMB	Mon, Apr 21, 2008	2.75	2.81	2.67	2.81
458	NYSE	HOMB	Fri, Apr 18, 2008	2.73	2.81	2.66	2.72
457	NYSE	HOMB	Thu, Apr 17, 2008	2.72	2.81	2.69	2.69
456	NYSE	HOMB	Wed, Apr 16, 2008	2.71	2.82	2.71	2.75
455	NYSE	HOMB	Tue, Apr 15, 2008	2.71	2.71	2.64	2.70
454	NYSE	HOMB	Mon, Apr 14, 2008	2.67	2.71	2.61	2.62
453	NYSE	HOMB	Fri, Apr 11, 2008	2.70	2.72	2.67	2.67
452	NYSE	HOMB	Thu, Apr 10, 2008	2.76	2.79	2.69	2.72
451	NYSE	HOMB	Wed, Apr 9, 2008	2.72	2.81	2.72	2.76
450	NYSE	HOMB	Tue, Apr 8, 2008	2.76	2.77	2.65	2.69
449	NYSE	HOMB	Mon, Apr 7, 2008	2.78	2.84	2.67	2.78
448	NYSE	HOMB	Fri, Apr 4, 2008	2.71	2.84	2.63	2.77
447	NYSE	HOMB	Thu, Apr 3, 2008	2.71	2.81	2.69	2.70
446	NYSE	HOMB	Wed, Apr 2, 2008	2.75	2.81	2.70	2.81
445	NYSE	HOMB	Tue, Apr 1, 2008	2.66	2.79	2.56	2.77
444	NYSE	HOMB	Mon, Mar 31, 2008	2.64	2.74	2.61	2.61
443	NYSE	HOMB	Fri, Mar 28, 2008	2.69	2.69	2.64	2.64
442	NYSE	HOMB	Thu, Mar 27, 2008	2.72	2.73	2.63	2.67
441	NYSE	HOMB	Wed, Mar 26, 2008	2.61	2.74	2.61	2.71
440	NYSE	HOMB	Tue, Mar 25, 2008	2.64	2.65	2.63	2.63
439	NYSE	HOMB	Mon, Mar 24, 2008	2.60	2.70	2.59	2.66
438	NYSE	HOMB	Thu, Mar 20, 2008	2.64	2.65	2.55	2.63
437	NYSE	HOMB	Wed, Mar 19, 2008	2.61	2.62	2.56	2.58
436	NYSE	HOMB	Tue, Mar 18, 2008	2.57	2.62	2.51	2.59
435	NYSE	HOMB	Mon, Mar 17, 2008	2.44	2.60	2.44	2.52
434	NYSE	HOMB	Fri, Mar 14, 2008	2.56	2.56	2.47	2.50
433	NYSE	HOMB	Thu, Mar 13, 2008	2.49	2.56	2.48	2.55
432	NYSE	HOMB	Wed, Mar 12, 2008	2.54	2.59	2.51	2.54
431	NYSE	HOMB	Tue, Mar 11, 2008	2.54	2.54	2.46	2.54
430	NYSE	HOMB	Mon, Mar 10, 2008	2.51	2.54	2.48	2.50
429	NYSE	HOMB	Fri, Mar 7, 2008	2.44	2.55	2.44	2.50
428	NYSE	HOMB	Thu, Mar 6, 2008	2.50	2.54	2.44	2.44
427	NYSE	HOMB	Wed, Mar 5, 2008	2.50	2.58	2.50	2.51
426	NYSE	HOMB	Tue, Mar 4, 2008	2.46	2.51	2.46	2.49
425	NYSE	HOMB	Mon, Mar 3, 2008	2.50	2.52	2.45	2.49
424	NYSE	HOMB	Fri, Feb 29, 2008	2.55	2.64	2.49	2.50
423	NYSE	HOMB	Thu, Feb 28, 2008	2.58	2.66	2.51	2.51
422	NYSE	HOMB	Wed, Feb 27, 2008	2.58	2.67	2.56	2.60
421	NYSE	HOMB	Tue, Feb 26, 2008	2.59	2.71	2.59	2.61
420	NYSE	HOMB	Mon, Feb 25, 2008	2.55	2.62	2.55	2.62
419	NYSE	HOMB	Fri, Feb 22, 2008	2.57	2.61	2.50	2.54
418	NYSE	HOMB	Thu, Feb 21, 2008	2.59	2.62	2.53	2.54
417	NYSE	HOMB	Wed, Feb 20, 2008	2.51	2.59	2.51	2.59
416	NYSE	HOMB	Tue, Feb 19, 2008	2.58	2.62	2.52	2.53
415	NYSE	HOMB	Fri, Feb 15, 2008	2.61	2.64	2.54	2.56
414	NYSE	HOMB	Thu, Feb 14, 2008	2.74	2.74	2.62	2.62
413	NYSE	HOMB	Wed, Feb 13, 2008	2.66	2.75	2.66	2.75
412	NYSE	HOMB	Tue, Feb 12, 2008	2.65	2.71	2.57	2.63
411	NYSE	HOMB	Mon, Feb 11, 2008	2.65	2.65	2.56	2.62
410	NYSE	HOMB	Fri, Feb 8, 2008	2.65	2.65	2.62	2.63
409	NYSE	HOMB	Thu, Feb 7, 2008	2.64	2.65	2.61	2.65
408	NYSE	HOMB	Wed, Feb 6, 2008	2.65	2.71	2.64	2.66
407	NYSE	HOMB	Tue, Feb 5, 2008	2.62	2.69	2.62	2.63
406	NYSE	HOMB	Mon, Feb 4, 2008	2.71	2.71	2.67	2.68
405	NYSE	HOMB	Fri, Feb 1, 2008	2.71	2.75	2.67	2.70
404	NYSE	HOMB	Thu, Jan 31, 2008	2.68	2.72	2.66	2.70
403	NYSE	HOMB	Wed, Jan 30, 2008	2.65	2.75	2.65	2.69
402	NYSE	HOMB	Tue, Jan 29, 2008	2.63	2.68	2.62	2.68
401	NYSE	HOMB	Mon, Jan 28, 2008	2.55	2.64	2.54	2.61
400	NYSE	HOMB	Fri, Jan 25, 2008	2.63	2.69	2.54	2.55
399	NYSE	HOMB	Thu, Jan 24, 2008	2.69	2.73	2.54	2.60
398	NYSE	HOMB	Wed, Jan 23, 2008	2.42	2.69	2.42	2.69
397	NYSE	HOMB	Tue, Jan 22, 2008	2.44	2.54	2.44	2.52
396	NYSE	HOMB	Fri, Jan 18, 2008	2.42	2.59	2.40	2.54
395	NYSE	HOMB	Thu, Jan 17, 2008	2.45	2.48	2.38	2.42
394	NYSE	HOMB	Wed, Jan 16, 2008	2.56	2.56	2.43	2.43
393	NYSE	HOMB	Tue, Jan 15, 2008	2.49	2.56	2.45	2.54
392	NYSE	HOMB	Mon, Jan 14, 2008	2.43	2.53	2.43	2.53
391	NYSE	HOMB	Fri, Jan 11, 2008	2.57	2.57	2.40	2.40
390	NYSE	HOMB	Thu, Jan 10, 2008	2.48	2.58	2.47	2.56
389	NYSE	HOMB	Wed, Jan 9, 2008	2.49	2.52	2.48	2.51
388	NYSE	HOMB	Tue, Jan 8, 2008	2.51	2.53	2.50	2.51
387	NYSE	HOMB	Mon, Jan 7, 2008	2.51	2.54	2.46	2.54
386	NYSE	HOMB	Fri, Jan 4, 2008	2.54	2.59	2.50	2.50
385	NYSE	HOMB	Thu, Jan 3, 2008	2.58	2.62	2.54	2.56
384	NYSE	HOMB	Wed, Jan 2, 2008	2.60	2.62	2.55	2.58
383	NYSE	HOMB	Mon, Dec 31, 2007	2.55	2.66	2.55	2.62
382	NYSE	HOMB	Fri, Dec 28, 2007	2.72	2.76	2.54	2.58
381	NYSE	HOMB	Thu, Dec 27, 2007	2.80	2.83	2.67	2.67
380	NYSE	HOMB	Wed, Dec 26, 2007	2.83	2.84	2.80	2.83
379	NYSE	HOMB	Mon, Dec 24, 2007	2.81	2.87	2.75	2.83
378	NYSE	HOMB	Fri, Dec 21, 2007	2.84	2.84	2.76	2.81
377	NYSE	HOMB	Thu, Dec 20, 2007	2.81	2.81	2.71	2.78
376	NYSE	HOMB	Wed, Dec 19, 2007	2.79	2.81	2.70	2.80
375	NYSE	HOMB	Tue, Dec 18, 2007	2.70	2.79	2.67	2.79
374	NYSE	HOMB	Mon, Dec 17, 2007	2.69	2.76	2.68	2.70
373	NYSE	HOMB	Fri, Dec 14, 2007	2.78	2.78	2.72	2.72
372	NYSE	HOMB	Thu, Dec 13, 2007	2.72	2.79	2.70	2.78
371	NYSE	HOMB	Wed, Dec 12, 2007	2.78	2.78	2.72	2.74
370	NYSE	HOMB	Tue, Dec 11, 2007	2.73	2.77	2.67	2.70
369	NYSE	HOMB	Mon, Dec 10, 2007	2.65	2.73	2.63	2.72
368	NYSE	HOMB	Fri, Dec 7, 2007	2.58	2.65	2.58	2.65
367	NYSE	HOMB	Thu, Dec 6, 2007	2.61	2.62	2.47	2.62
366	NYSE	HOMB	Wed, Dec 5, 2007	2.55	2.55	2.49	2.50
365	NYSE	HOMB	Tue, Dec 4, 2007	2.50	2.56	2.50	2.50
364	NYSE	HOMB	Mon, Dec 3, 2007	2.50	2.63	2.50	2.52
363	NYSE	HOMB	Fri, Nov 30, 2007	2.62	2.63	2.50	2.50
362	NYSE	HOMB	Thu, Nov 29, 2007	2.62	2.62	2.56	2.57
361	NYSE	HOMB	Wed, Nov 28, 2007	2.54	2.68	2.50	2.62
360	NYSE	HOMB	Tue, Nov 27, 2007	2.49	2.68	2.44	2.54
359	NYSE	HOMB	Mon, Nov 26, 2007	2.52	2.56	2.44	2.45
358	NYSE	HOMB	Fri, Nov 23, 2007	2.49	2.56	2.48	2.53
357	NYSE	HOMB	Wed, Nov 21, 2007	2.42	2.49	2.39	2.42
356	NYSE	HOMB	Tue, Nov 20, 2007	2.44	2.46	2.38	2.42
355	NYSE	HOMB	Mon, Nov 19, 2007	2.52	2.52	2.38	2.43
354	NYSE	HOMB	Fri, Nov 16, 2007	2.43	2.45	2.38	2.41
353	NYSE	HOMB	Thu, Nov 15, 2007	2.46	2.49	2.42	2.43
352	NYSE	HOMB	Wed, Nov 14, 2007	2.52	2.52	2.46	2.48
351	NYSE	HOMB	Tue, Nov 13, 2007	2.48	2.54	2.44	2.52
350	NYSE	HOMB	Mon, Nov 12, 2007	2.49	2.57	2.44	2.46
349	NYSE	HOMB	Fri, Nov 9, 2007	2.44	2.53	2.43	2.48
348	NYSE	HOMB	Thu, Nov 8, 2007	2.47	2.49	2.42	2.46
347	NYSE	HOMB	Wed, Nov 7, 2007	2.50	2.52	2.44	2.45
346	NYSE	HOMB	Tue, Nov 6, 2007	2.48	2.54	2.47	2.53
345	NYSE	HOMB	Mon, Nov 5, 2007	2.48	2.56	2.48	2.48
344	NYSE	HOMB	Fri, Nov 2, 2007	2.46	2.58	2.44	2.48
343	NYSE	HOMB	Thu, Nov 1, 2007	2.63	2.68	2.46	2.46
342	NYSE	HOMB	Wed, Oct 31, 2007	2.70	2.70	2.65	2.67
341	NYSE	HOMB	Tue, Oct 30, 2007	2.67	2.69	2.65	2.67
340	NYSE	HOMB	Mon, Oct 29, 2007	2.69	2.72	2.66	2.68
339	NYSE	HOMB	Fri, Oct 26, 2007	2.66	2.72	2.65	2.68
338	NYSE	HOMB	Thu, Oct 25, 2007	2.70	2.73	2.63	2.65
337	NYSE	HOMB	Wed, Oct 24, 2007	2.67	2.73	2.66	2.70
336	NYSE	HOMB	Tue, Oct 23, 2007	2.76	2.76	2.67	2.70
335	NYSE	HOMB	Mon, Oct 22, 2007	2.69	2.75	2.69	2.73
334	NYSE	HOMB	Fri, Oct 19, 2007	2.78	2.78	2.71	2.71
333	NYSE	HOMB	Thu, Oct 18, 2007	2.79	2.79	2.73	2.79
332	NYSE	HOMB	Wed, Oct 17, 2007	2.80	2.80	2.73	2.78
331	NYSE	HOMB	Tue, Oct 16, 2007	2.77	2.81	2.76	2.77
330	NYSE	HOMB	Mon, Oct 15, 2007	2.83	2.83	2.78	2.81
329	NYSE	HOMB	Fri, Oct 12, 2007	2.79	2.83	2.77	2.83
328	NYSE	HOMB	Thu, Oct 11, 2007	2.83	2.83	2.76	2.79
327	NYSE	HOMB	Wed, Oct 10, 2007	2.86	2.86	2.77	2.83
326	NYSE	HOMB	Tue, Oct 9, 2007	2.84	2.87	2.82	2.85
325	NYSE	HOMB	Mon, Oct 8, 2007	2.84	2.85	2.80	2.85
324	NYSE	HOMB	Fri, Oct 5, 2007	2.79	2.85	2.76	2.85
323	NYSE	HOMB	Thu, Oct 4, 2007	2.84	2.84	2.75	2.77
322	NYSE	HOMB	Wed, Oct 3, 2007	2.82	2.82	2.75	2.76
321	NYSE	HOMB	Tue, Oct 2, 2007	2.87	2.87	2.82	2.85
320	NYSE	HOMB	Mon, Oct 1, 2007	2.69	2.88	2.69	2.88
319	NYSE	HOMB	Fri, Sep 28, 2007	2.78	2.81	2.72	2.72
318	NYSE	HOMB	Thu, Sep 27, 2007	2.78	2.79	2.76	2.78
317	NYSE	HOMB	Wed, Sep 26, 2007	2.81	2.84	2.75	2.77
316	NYSE	HOMB	Tue, Sep 25, 2007	2.72	2.84	2.70	2.79
315	NYSE	HOMB	Mon, Sep 24, 2007	2.74	2.83	2.71	2.73
314	NYSE	HOMB	Fri, Sep 21, 2007	2.79	2.79	2.72	2.75
313	NYSE	HOMB	Thu, Sep 20, 2007	2.84	2.84	2.73	2.76
312	NYSE	HOMB	Wed, Sep 19, 2007	2.81	2.84	2.72	2.84
311	NYSE	HOMB	Tue, Sep 18, 2007	2.64	2.81	2.59	2.81
310	NYSE	HOMB	Mon, Sep 17, 2007	2.65	2.67	2.63	2.63
309	NYSE	HOMB	Fri, Sep 14, 2007	2.64	2.67	2.63	2.65
308	NYSE	HOMB	Thu, Sep 13, 2007	2.65	2.72	2.62	2.68
307	NYSE	HOMB	Wed, Sep 12, 2007	2.72	2.73	2.65	2.66
306	NYSE	HOMB	Tue, Sep 11, 2007	2.62	2.74	2.62	2.74
305	NYSE	HOMB	Mon, Sep 10, 2007	2.60	2.65	2.58	2.60
304	NYSE	HOMB	Fri, Sep 7, 2007	2.63	2.63	2.57	2.59
303	NYSE	HOMB	Thu, Sep 6, 2007	2.64	2.67	2.62	2.67
302	NYSE	HOMB	Wed, Sep 5, 2007	2.71	2.71	2.63	2.63
301	NYSE	HOMB	Tue, Sep 4, 2007	2.72	2.78	2.69	2.72
300	NYSE	HOMB	Fri, Aug 31, 2007	2.80	2.82	2.72	2.72
299	NYSE	HOMB	Thu, Aug 30, 2007	2.73	2.79	2.72	2.76
298	NYSE	HOMB	Wed, Aug 29, 2007	2.78	2.81	2.75	2.77
297	NYSE	HOMB	Tue, Aug 28, 2007	2.75	2.77	2.72	2.76
296	NYSE	HOMB	Mon, Aug 27, 2007	2.81	2.82	2.75	2.76
295	NYSE	HOMB	Fri, Aug 24, 2007	2.82	2.87	2.77	2.82
294	NYSE	HOMB	Thu, Aug 23, 2007	2.87	2.88	2.81	2.82
293	NYSE	HOMB	Wed, Aug 22, 2007	2.83	2.87	2.83	2.87
292	NYSE	HOMB	Tue, Aug 21, 2007	2.85	2.88	2.76	2.80
291	NYSE	HOMB	Mon, Aug 20, 2007	2.89	2.89	2.75	2.88
290	NYSE	HOMB	Fri, Aug 17, 2007	2.92	2.94	2.82	2.89
289	NYSE	HOMB	Thu, Aug 16, 2007	2.69	2.84	2.68	2.82
288	NYSE	HOMB	Wed, Aug 15, 2007	2.56	2.74	2.54	2.65
287	NYSE	HOMB	Tue, Aug 14, 2007	2.59	2.69	2.59	2.59
286	NYSE	HOMB	Mon, Aug 13, 2007	2.75	2.75	2.59	2.59
285	NYSE	HOMB	Fri, Aug 10, 2007	2.54	2.73	2.52	2.69
284	NYSE	HOMB	Thu, Aug 9, 2007	2.51	2.58	2.51	2.57
283	NYSE	HOMB	Wed, Aug 8, 2007	2.48	2.62	2.48	2.58
282	NYSE	HOMB	Tue, Aug 7, 2007	2.50	2.51	2.46	2.50
281	NYSE	HOMB	Mon, Aug 6, 2007	2.48	2.51	2.45	2.50
280	NYSE	HOMB	Fri, Aug 3, 2007	2.49	2.50	2.45	2.47
279	NYSE	HOMB	Thu, Aug 2, 2007	2.49	2.50	2.46	2.48
278	NYSE	HOMB	Wed, Aug 1, 2007	2.46	2.50	2.44	2.47
277	NYSE	HOMB	Tue, Jul 31, 2007	2.53	2.58	2.46	2.47
276	NYSE	HOMB	Mon, Jul 30, 2007	2.60	2.60	2.46	2.50
275	NYSE	HOMB	Fri, Jul 27, 2007	2.59	2.59	2.50	2.50
274	NYSE	HOMB	Thu, Jul 26, 2007	2.66	2.67	2.57	2.59
273	NYSE	HOMB	Wed, Jul 25, 2007	2.70	2.75	2.67	2.69
272	NYSE	HOMB	Tue, Jul 24, 2007	2.73	2.77	2.67	2.68
271	NYSE	HOMB	Mon, Jul 23, 2007	2.77	2.78	2.74	2.74
270	NYSE	HOMB	Fri, Jul 20, 2007	2.77	2.79	2.72	2.74
269	NYSE	HOMB	Thu, Jul 19, 2007	2.80	2.81	2.76	2.77
268	NYSE	HOMB	Wed, Jul 18, 2007	2.75	2.80	2.72	2.77
267	NYSE	HOMB	Tue, Jul 17, 2007	2.79	2.82	2.75	2.76
266	NYSE	HOMB	Mon, Jul 16, 2007	2.75	2.80	2.75	2.79
265	NYSE	HOMB	Fri, Jul 13, 2007	2.78	2.79	2.74	2.75
264	NYSE	HOMB	Thu, Jul 12, 2007	2.76	2.78	2.74	2.78
263	NYSE	HOMB	Wed, Jul 11, 2007	2.73	2.77	2.72	2.74
262	NYSE	HOMB	Tue, Jul 10, 2007	2.74	2.77	2.69	2.71
261	NYSE	HOMB	Mon, Jul 9, 2007	2.78	2.78	2.75	2.76
260	NYSE	HOMB	Fri, Jul 6, 2007	2.80	2.81	2.77	2.78
259	NYSE	HOMB	Thu, Jul 5, 2007	2.82	2.85	2.78	2.79
258	NYSE	HOMB	Tue, Jul 3, 2007	2.84	2.86	2.79	2.82
257	NYSE	HOMB	Mon, Jul 2, 2007	2.84	2.90	2.81	2.82
256	NYSE	HOMB	Fri, Jun 29, 2007	2.87	2.89	2.81	2.82
255	NYSE	HOMB	Thu, Jun 28, 2007	2.81	2.90	2.81	2.86
254	NYSE	HOMB	Wed, Jun 27, 2007	2.76	2.83	2.72	2.82
253	NYSE	HOMB	Tue, Jun 26, 2007	2.78	2.81	2.76	2.78
252	NYSE	HOMB	Mon, Jun 25, 2007	2.75	2.86	2.68	2.77
251	NYSE	HOMB	Fri, Jun 22, 2007	2.74	2.79	2.70	2.79
250	NYSE	HOMB	Thu, Jun 21, 2007	2.73	2.77	2.73	2.74
249	NYSE	HOMB	Wed, Jun 20, 2007	2.79	2.79	2.73	2.74
248	NYSE	HOMB	Tue, Jun 19, 2007	2.73	2.79	2.73	2.78
247	NYSE	HOMB	Mon, Jun 18, 2007	2.75	2.77	2.74	2.75
246	NYSE	HOMB	Fri, Jun 15, 2007	2.80	2.81	2.74	2.77
245	NYSE	HOMB	Thu, Jun 14, 2007	2.76	2.77	2.74	2.74
244	NYSE	HOMB	Wed, Jun 13, 2007	2.76	2.77	2.74	2.76
243	NYSE	HOMB	Tue, Jun 12, 2007	2.75	2.78	2.74	2.75
242	NYSE	HOMB	Mon, Jun 11, 2007	2.75	2.78	2.75	2.76
241	NYSE	HOMB	Fri, Jun 8, 2007	2.75	2.78	2.74	2.77
240	NYSE	HOMB	Thu, Jun 7, 2007	2.75	2.76	2.74	2.74
239	NYSE	HOMB	Wed, Jun 6, 2007	2.74	2.78	2.74	2.75
238	NYSE	HOMB	Tue, Jun 5, 2007	2.77	2.78	2.74	2.75
237	NYSE	HOMB	Mon, Jun 4, 2007	2.78	2.80	2.77	2.77
236	NYSE	HOMB	Fri, Jun 1, 2007	2.80	2.82	2.77	2.80
235	NYSE	HOMB	Thu, May 31, 2007	2.81	2.81	2.76	2.79
234	NYSE	HOMB	Wed, May 30, 2007	2.75	2.81	2.75	2.80
233	NYSE	HOMB	Tue, May 29, 2007	2.76	2.78	2.73	2.77
232	NYSE	HOMB	Fri, May 25, 2007	2.75	2.76	2.73	2.75
231	NYSE	HOMB	Thu, May 24, 2007	2.76	2.76	2.72	2.75
230	NYSE	HOMB	Wed, May 23, 2007	2.79	2.79	2.75	2.76
229	NYSE	HOMB	Tue, May 22, 2007	2.75	2.80	2.75	2.79
228	NYSE	HOMB	Mon, May 21, 2007	2.78	2.80	2.77	2.77
227	NYSE	HOMB	Fri, May 18, 2007	2.75	2.83	2.72	2.79
226	NYSE	HOMB	Thu, May 17, 2007	2.75	2.77	2.74	2.74
225	NYSE	HOMB	Wed, May 16, 2007	2.75	2.79	2.72	2.75
224	NYSE	HOMB	Tue, May 15, 2007	2.77	2.77	2.73	2.74
223	NYSE	HOMB	Mon, May 14, 2007	2.82	2.87	2.76	2.76
222	NYSE	HOMB	Fri, May 11, 2007	2.79	2.85	2.79	2.84
221	NYSE	HOMB	Thu, May 10, 2007	2.84	2.84	2.77	2.77
220	NYSE	HOMB	Wed, May 9, 2007	2.87	2.94	2.84	2.86
219	NYSE	HOMB	Tue, May 8, 2007	2.88	2.89	2.82	2.86
218	NYSE	HOMB	Mon, May 7, 2007	2.94	2.94	2.87	2.90
217	NYSE	HOMB	Fri, May 4, 2007	2.93	2.94	2.90	2.94
216	NYSE	HOMB	Thu, May 3, 2007	2.96	2.96	2.90	2.92
215	NYSE	HOMB	Wed, May 2, 2007	2.80	3.01	2.79	2.96
214	NYSE	HOMB	Tue, May 1, 2007	2.77	2.82	2.76	2.80
213	NYSE	HOMB	Mon, Apr 30, 2007	2.87	2.88	2.74	2.75
212	NYSE	HOMB	Fri, Apr 27, 2007	2.90	2.91	2.86	2.88
211	NYSE	HOMB	Thu, Apr 26, 2007	2.91	2.92	2.87	2.92
210	NYSE	HOMB	Wed, Apr 25, 2007	2.85	2.96	2.85	2.92
209	NYSE	HOMB	Tue, Apr 24, 2007	2.82	2.87	2.81	2.86
208	NYSE	HOMB	Mon, Apr 23, 2007	2.90	2.90	2.81	2.83
207	NYSE	HOMB	Fri, Apr 20, 2007	2.92	2.93	2.86	2.91
206	NYSE	HOMB	Thu, Apr 19, 2007	2.88	2.91	2.84	2.87
205	NYSE	HOMB	Wed, Apr 18, 2007	2.86	2.97	2.83	2.93
204	NYSE	HOMB	Tue, Apr 17, 2007	2.84	2.86	2.79	2.85
203	NYSE	HOMB	Mon, Apr 16, 2007	2.77	2.85	2.76	2.85
202	NYSE	HOMB	Fri, Apr 13, 2007	2.69	2.75	2.69	2.75
201	NYSE	HOMB	Thu, Apr 12, 2007	2.72	2.77	2.71	2.77
200	NYSE	HOMB	Wed, Apr 11, 2007	2.72	2.73	2.67	2.73
199	NYSE	HOMB	Tue, Apr 10, 2007	2.74	2.76	2.69	2.71
198	NYSE	HOMB	Mon, Apr 9, 2007	2.76	2.81	2.73	2.74
197	NYSE	HOMB	Thu, Apr 5, 2007	2.77	2.81	2.74	2.77
196	NYSE	HOMB	Wed, Apr 4, 2007	2.81	2.84	2.72	2.76
195	NYSE	HOMB	Tue, Apr 3, 2007	2.77	2.84	2.77	2.83
194	NYSE	HOMB	Mon, Apr 2, 2007	2.76	2.76	2.74	2.75
193	NYSE	HOMB	Fri, Mar 30, 2007	2.76	2.80	2.72	2.76
192	NYSE	HOMB	Thu, Mar 29, 2007	2.81	2.81	2.74	2.78
191	NYSE	HOMB	Wed, Mar 28, 2007	2.77	2.82	2.76	2.80
190	NYSE	HOMB	Tue, Mar 27, 2007	2.80	2.81	2.79	2.79
189	NYSE	HOMB	Mon, Mar 26, 2007	2.80	2.82	2.76	2.81
188	NYSE	HOMB	Fri, Mar 23, 2007	2.80	2.83	2.80	2.80
187	NYSE	HOMB	Thu, Mar 22, 2007	2.81	2.82	2.79	2.81
186	NYSE	HOMB	Wed, Mar 21, 2007	2.81	2.81	2.78	2.80
185	NYSE	HOMB	Tue, Mar 20, 2007	2.79	2.81	2.79	2.81
184	NYSE	HOMB	Mon, Mar 19, 2007	2.80	2.80	2.77	2.78
183	NYSE	HOMB	Fri, Mar 16, 2007	2.77	2.78	2.75	2.77
182	NYSE	HOMB	Thu, Mar 15, 2007	2.76	2.77	2.75	2.77
181	NYSE	HOMB	Wed, Mar 14, 2007	2.72	2.77	2.72	2.76
180	NYSE	HOMB	Tue, Mar 13, 2007	2.78	2.79	2.71	2.72
179	NYSE	HOMB	Mon, Mar 12, 2007	2.72	2.80	2.72	2.80
178	NYSE	HOMB	Fri, Mar 9, 2007	2.77	2.80	2.74	2.76
177	NYSE	HOMB	Thu, Mar 8, 2007	2.81	2.82	2.74	2.74
176	NYSE	HOMB	Wed, Mar 7, 2007	2.87	2.88	2.79	2.79
175	NYSE	HOMB	Tue, Mar 6, 2007	2.88	2.93	2.81	2.88
174	NYSE	HOMB	Mon, Mar 5, 2007	2.81	2.89	2.78	2.85
173	NYSE	HOMB	Fri, Mar 2, 2007	2.88	2.93	2.80	2.81
172	NYSE	HOMB	Thu, Mar 1, 2007	2.79	2.99	2.62	2.90
171	NYSE	HOMB	Wed, Feb 28, 2007	2.88	2.92	2.84	2.86
170	NYSE	HOMB	Tue, Feb 27, 2007	2.91	2.95	2.89	2.89
169	NYSE	HOMB	Mon, Feb 26, 2007	2.95	2.98	2.91	2.96
168	NYSE	HOMB	Fri, Feb 23, 2007	2.96	2.97	2.91	2.93
167	NYSE	HOMB	Thu, Feb 22, 2007	2.97	2.97	2.90	2.96
166	NYSE	HOMB	Wed, Feb 21, 2007	2.99	3.03	2.96	2.97
165	NYSE	HOMB	Tue, Feb 20, 2007	2.95	3.01	2.90	3.01
164	NYSE	HOMB	Fri, Feb 16, 2007	2.93	3.01	2.93	2.97
163	NYSE	HOMB	Thu, Feb 15, 2007	2.97	3.03	2.91	2.92
162	NYSE	HOMB	Wed, Feb 14, 2007	2.98	3.05	2.93	2.95
161	NYSE	HOMB	Tue, Feb 13, 2007	2.97	3.03	2.90	2.96
160	NYSE	HOMB	Mon, Feb 12, 2007	2.91	2.95	2.88	2.93
159	NYSE	HOMB	Fri, Feb 9, 2007	2.98	3.00	2.92	2.94
158	NYSE	HOMB	Thu, Feb 8, 2007	3.00	3.01	2.97	2.99
157	NYSE	HOMB	Wed, Feb 7, 2007	3.02	3.03	2.97	3.00
156	NYSE	HOMB	Tue, Feb 6, 2007	3.07	3.12	2.97	3.01
155	NYSE	HOMB	Mon, Feb 5, 2007	3.12	3.12	3.01	3.10
154	NYSE	HOMB	Fri, Feb 2, 2007	3.12	3.13	3.10	3.10
153	NYSE	HOMB	Thu, Feb 1, 2007	3.13	3.13	3.10	3.11
152	NYSE	HOMB	Wed, Jan 31, 2007	3.11	3.13	3.05	3.12
151	NYSE	HOMB	Tue, Jan 30, 2007	3.03	3.12	3.03	3.12
150	NYSE	HOMB	Mon, Jan 29, 2007	3.03	3.06	3.03	3.03
149	NYSE	HOMB	Fri, Jan 26, 2007	2.99	3.03	2.97	3.02
148	NYSE	HOMB	Thu, Jan 25, 2007	3.02	3.03	2.93	2.97
147	NYSE	HOMB	Wed, Jan 24, 2007	3.03	3.05	3.01	3.02
146	NYSE	HOMB	Tue, Jan 23, 2007	2.90	3.06	2.89	3.02
145	NYSE	HOMB	Mon, Jan 22, 2007	3.01	3.01	2.88	2.88
144	NYSE	HOMB	Fri, Jan 19, 2007	3.04	3.04	3.02	3.02
143	NYSE	HOMB	Thu, Jan 18, 2007	3.10	3.11	3.02	3.03
142	NYSE	HOMB	Wed, Jan 17, 2007	3.10	3.13	3.09	3.10
141	NYSE	HOMB	Tue, Jan 16, 2007	3.11	3.13	3.10	3.12
140	NYSE	HOMB	Fri, Jan 12, 2007	3.13	3.15	3.09	3.11
139	NYSE	HOMB	Thu, Jan 11, 2007	3.11	3.16	3.08	3.14
138	NYSE	HOMB	Wed, Jan 10, 2007	3.08	3.11	3.06	3.09
137	NYSE	HOMB	Tue, Jan 9, 2007	3.07	3.11	3.02	3.09
136	NYSE	HOMB	Mon, Jan 8, 2007	3.01	3.09	2.99	3.06
135	NYSE	HOMB	Fri, Jan 5, 2007	3.11	3.11	3.01	3.01
134	NYSE	HOMB	Thu, Jan 4, 2007	3.03	3.08	3.03	3.08
133	NYSE	HOMB	Wed, Jan 3, 2007	3.03	3.16	3.02	3.03
132	NYSE	HOMB	Fri, Dec 29, 2006	3.15	3.15	2.99	3.01
131	NYSE	HOMB	Thu, Dec 28, 2006	3.14	3.16	3.10	3.14
130	NYSE	HOMB	Wed, Dec 27, 2006	2.99	3.15	2.99	3.14
129	NYSE	HOMB	Tue, Dec 26, 2006	2.88	3.00	2.88	3.00
128	NYSE	HOMB	Fri, Dec 22, 2006	2.90	2.92	2.89	2.91
127	NYSE	HOMB	Thu, Dec 21, 2006	2.88	2.91	2.88	2.89
126	NYSE	HOMB	Wed, Dec 20, 2006	2.86	2.96	2.86	2.90
125	NYSE	HOMB	Tue, Dec 19, 2006	2.85	2.88	2.84	2.84
124	NYSE	HOMB	Mon, Dec 18, 2006	2.96	2.97	2.84	2.87
123	NYSE	HOMB	Fri, Dec 15, 2006	2.96	2.97	2.94	2.94
122	NYSE	HOMB	Thu, Dec 14, 2006	2.86	2.94	2.86	2.94
121	NYSE	HOMB	Wed, Dec 13, 2006	2.86	2.89	2.84	2.87
120	NYSE	HOMB	Tue, Dec 12, 2006	2.88	2.88	2.83	2.83
119	NYSE	HOMB	Mon, Dec 11, 2006	2.84	2.88	2.84	2.86
118	NYSE	HOMB	Fri, Dec 8, 2006	2.86	2.86	2.79	2.84
117	NYSE	HOMB	Thu, Dec 7, 2006	2.88	2.88	2.82	2.86
116	NYSE	HOMB	Wed, Dec 6, 2006	2.84	2.87	2.84	2.87
115	NYSE	HOMB	Tue, Dec 5, 2006	2.88	2.88	2.84	2.84
114	NYSE	HOMB	Mon, Dec 4, 2006	2.84	2.86	2.80	2.85
113	NYSE	HOMB	Fri, Dec 1, 2006	2.77	2.88	2.69	2.82
112	NYSE	HOMB	Thu, Nov 30, 2006	2.89	2.89	2.78	2.78
111	NYSE	HOMB	Wed, Nov 29, 2006	2.87	2.90	2.85	2.88
110	NYSE	HOMB	Tue, Nov 28, 2006	2.80	2.91	2.79	2.86
109	NYSE	HOMB	Mon, Nov 27, 2006	2.82	2.85	2.79	2.80
108	NYSE	HOMB	Fri, Nov 24, 2006	2.79	2.88	2.79	2.86
107	NYSE	HOMB	Wed, Nov 22, 2006	2.77	2.83	2.77	2.81
106	NYSE	HOMB	Tue, Nov 21, 2006	2.80	2.82	2.75	2.76
105	NYSE	HOMB	Mon, Nov 20, 2006	2.85	2.85	2.76	2.82
104	NYSE	HOMB	Fri, Nov 17, 2006	2.82	2.86	2.81	2.86
103	NYSE	HOMB	Thu, Nov 16, 2006	2.81	2.84	2.69	2.81
102	NYSE	HOMB	Wed, Nov 15, 2006	2.74	2.80	2.74	2.80
101	NYSE	HOMB	Tue, Nov 14, 2006	2.66	2.75	2.63	2.74
100	NYSE	HOMB	Mon, Nov 13, 2006	2.72	2.73	2.63	2.64
99	NYSE	HOMB	Fri, Nov 10, 2006	2.70	2.77	2.70	2.71
98	NYSE	HOMB	Thu, Nov 9, 2006	2.78	2.79	2.68	2.70
97	NYSE	HOMB	Wed, Nov 8, 2006	2.73	2.78	2.69	2.78
96	NYSE	HOMB	Tue, Nov 7, 2006	2.74	2.77	2.71	2.75
95	NYSE	HOMB	Mon, Nov 6, 2006	2.71	2.78	2.68	2.74
94	NYSE	HOMB	Fri, Nov 3, 2006	2.69	2.80	2.67	2.68
93	NYSE	HOMB	Thu, Nov 2, 2006	2.68	2.70	2.67	2.68
92	NYSE	HOMB	Wed, Nov 1, 2006	2.78	2.78	2.68	2.68
91	NYSE	HOMB	Tue, Oct 31, 2006	2.81	2.81	2.76	2.76
90	NYSE	HOMB	Mon, Oct 30, 2006	2.79	2.79	2.77	2.79
89	NYSE	HOMB	Fri, Oct 27, 2006	2.78	2.81	2.72	2.81
88	NYSE	HOMB	Thu, Oct 26, 2006	2.76	2.79	2.73	2.76
87	NYSE	HOMB	Wed, Oct 25, 2006	2.76	2.79	2.76	2.76
86	NYSE	HOMB	Tue, Oct 24, 2006	2.78	2.78	2.75	2.77
85	NYSE	HOMB	Mon, Oct 23, 2006	2.73	2.81	2.73	2.78
84	NYSE	HOMB	Fri, Oct 20, 2006	2.77	2.77	2.73	2.74
83	NYSE	HOMB	Thu, Oct 19, 2006	2.74	2.81	2.73	2.74
82	NYSE	HOMB	Wed, Oct 18, 2006	2.75	2.81	2.74	2.76
81	NYSE	HOMB	Tue, Oct 17, 2006	2.74	2.78	2.73	2.78
80	NYSE	HOMB	Mon, Oct 16, 2006	2.74	2.78	2.74	2.77
79	NYSE	HOMB	Fri, Oct 13, 2006	2.74	2.80	2.72	2.77
78	NYSE	HOMB	Thu, Oct 12, 2006	2.74	2.75	2.72	2.75
77	NYSE	HOMB	Wed, Oct 11, 2006	2.75	2.75	2.69	2.72
76	NYSE	HOMB	Tue, Oct 10, 2006	2.74	2.74	2.71	2.74
75	NYSE	HOMB	Mon, Oct 9, 2006	2.63	2.74	2.63	2.73
74	NYSE	HOMB	Fri, Oct 6, 2006	2.69	2.71	2.63	2.63
73	NYSE	HOMB	Thu, Oct 5, 2006	2.74	2.74	2.69	2.70
72	NYSE	HOMB	Wed, Oct 4, 2006	2.67	2.73	2.67	2.71
71	NYSE	HOMB	Tue, Oct 3, 2006	2.69	2.78	2.69	2.69
70	NYSE	HOMB	Mon, Oct 2, 2006	2.75	2.80	2.67	2.71
69	NYSE	HOMB	Fri, Sep 29, 2006	2.80	2.81	2.66	2.76
68	NYSE	HOMB	Thu, Sep 28, 2006	2.81	2.83	2.77	2.80
67	NYSE	HOMB	Wed, Sep 27, 2006	2.84	2.85	2.83	2.83
66	NYSE	HOMB	Tue, Sep 26, 2006	2.81	2.84	2.75	2.83
65	NYSE	HOMB	Mon, Sep 25, 2006	2.84	2.84	2.79	2.79
64	NYSE	HOMB	Fri, Sep 22, 2006	2.84	2.84	2.81	2.83
63	NYSE	HOMB	Thu, Sep 21, 2006	2.79	2.84	2.78	2.79
62	NYSE	HOMB	Wed, Sep 20, 2006	2.81	2.84	2.80	2.84
61	NYSE	HOMB	Tue, Sep 19, 2006	2.81	2.86	2.80	2.80
60	NYSE	HOMB	Mon, Sep 18, 2006	2.86	2.86	2.81	2.83
59	NYSE	HOMB	Fri, Sep 15, 2006	2.79	2.86	2.78	2.83
58	NYSE	HOMB	Thu, Sep 14, 2006	2.71	2.81	2.69	2.79
57	NYSE	HOMB	Wed, Sep 13, 2006	2.72	2.81	2.72	2.74
56	NYSE	HOMB	Tue, Sep 12, 2006	2.76	2.76	2.72	2.73
55	NYSE	HOMB	Mon, Sep 11, 2006	2.79	2.79	2.69	2.73
54	NYSE	HOMB	Fri, Sep 8, 2006	2.70	2.81	2.70	2.80
53	NYSE	HOMB	Thu, Sep 7, 2006	2.64	2.70	2.64	2.70
52	NYSE	HOMB	Wed, Sep 6, 2006	2.64	2.67	2.64	2.65
51	NYSE	HOMB	Tue, Sep 5, 2006	2.63	2.66	2.63	2.63
50	NYSE	HOMB	Fri, Sep 1, 2006	2.68	2.68	2.62	2.63
49	NYSE	HOMB	Thu, Aug 31, 2006	2.61	2.69	2.61	2.64
48	NYSE	HOMB	Wed, Aug 30, 2006	2.60	2.63	2.60	2.63
47	NYSE	HOMB	Tue, Aug 29, 2006	2.61	2.63	2.60	2.60
46	NYSE	HOMB	Mon, Aug 28, 2006	2.58	2.59	2.56	2.58
45	NYSE	HOMB	Fri, Aug 25, 2006	2.58	2.61	2.56	2.58
44	NYSE	HOMB	Thu, Aug 24, 2006	2.60	2.62	2.56	2.57
43	NYSE	HOMB	Wed, Aug 23, 2006	2.57	2.61	2.56	2.58
42	NYSE	HOMB	Tue, Aug 22, 2006	2.58	2.59	2.58	2.59
41	NYSE	HOMB	Mon, Aug 21, 2006	2.62	2.62	2.59	2.59
40	NYSE	HOMB	Fri, Aug 18, 2006	2.62	2.62	2.57	2.59
39	NYSE	HOMB	Thu, Aug 17, 2006	2.63	2.63	2.59	2.62
38	NYSE	HOMB	Wed, Aug 16, 2006	2.63	2.63	2.59	2.62
37	NYSE	HOMB	Tue, Aug 15, 2006	2.62	2.63	2.60	2.62
36	NYSE	HOMB	Mon, Aug 14, 2006	2.65	2.65	2.61	2.61
35	NYSE	HOMB	Fri, Aug 11, 2006	2.69	2.70	2.64	2.65
34	NYSE	HOMB	Thu, Aug 10, 2006	2.73	2.73	2.63	2.66
33	NYSE	HOMB	Wed, Aug 9, 2006	2.75	2.75	2.70	2.71
32	NYSE	HOMB	Tue, Aug 8, 2006	2.79	2.80	2.75	2.76
31	NYSE	HOMB	Mon, Aug 7, 2006	2.77	2.81	2.77	2.80
30	NYSE	HOMB	Fri, Aug 4, 2006	2.75	2.84	2.74	2.81
29	NYSE	HOMB	Thu, Aug 3, 2006	2.73	2.73	2.64	2.73
28	NYSE	HOMB	Wed, Aug 2, 2006	2.69	2.69	2.63	2.67
27	NYSE	HOMB	Tue, Aug 1, 2006	2.63	2.73	2.63	2.69
26	NYSE	HOMB	Mon, Jul 31, 2006	2.70	2.75	2.69	2.73
25	NYSE	HOMB	Fri, Jul 28, 2006	2.68	2.72	2.64	2.70
24	NYSE	HOMB	Thu, Jul 27, 2006	2.64	2.70	2.64	2.68
23	NYSE	HOMB	Wed, Jul 26, 2006	2.72	2.72	2.63	2.65
22	NYSE	HOMB	Tue, Jul 25, 2006	2.72	2.72	2.63	2.68
21	NYSE	HOMB	Mon, Jul 24, 2006	2.72	2.73	2.69	2.71
20	NYSE	HOMB	Fri, Jul 21, 2006	2.72	2.88	2.69	2.69
19	NYSE	HOMB	Thu, Jul 20, 2006	2.81	2.81	2.63	2.68
18	NYSE	HOMB	Wed, Jul 19, 2006	2.74	2.74	2.72	2.73
17	NYSE	HOMB	Tue, Jul 18, 2006	2.71	2.75	2.69	2.73
16	NYSE	HOMB	Mon, Jul 17, 2006	2.76	2.78	2.69	2.71
15	NYSE	HOMB	Fri, Jul 14, 2006	2.75	2.75	2.69	2.69
14	NYSE	HOMB	Thu, Jul 13, 2006	2.77	2.77	2.69	2.73
13	NYSE	HOMB	Wed, Jul 12, 2006	2.78	2.81	2.72	2.75
12	NYSE	HOMB	Tue, Jul 11, 2006	2.81	2.81	2.77	2.78
11	NYSE	HOMB	Mon, Jul 10, 2006	2.84	2.84	2.75	2.76
10	NYSE	HOMB	Fri, Jul 7, 2006	2.70	2.86	2.70	2.78
9	NYSE	HOMB	Thu, Jul 6, 2006	2.87	2.88	2.70	2.70
8	NYSE	HOMB	Wed, Jul 5, 2006	2.96	2.96	2.75	2.79
7	NYSE	HOMB	Mon, Jul 3, 2006	2.84	2.88	2.81	2.88
6	NYSE	HOMB	Fri, Jun 30, 2006	2.82	2.84	2.79	2.84
5	NYSE	HOMB	Thu, Jun 29, 2006	2.82	2.84	2.71	2.81
4	NYSE	HOMB	Wed, Jun 28, 2006	2.79	2.83	2.75	2.80
3	NYSE	HOMB	Tue, Jun 27, 2006	2.69	2.81	2.61	2.74
2	NYSE	HOMB	Mon, Jun 26, 2006	2.59	2.69	2.53	2.65
1	NYSE	HOMB	Fri, Jun 23, 2006	2.65	2.74	2.50	2.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Home BancShares Inc NYSE:HOMB 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