Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock NASDAQ:HOVNP Historical Prices

Below are the 4102 trading days of historical prices for HOVNP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4102	NASDAQ	HOVNP	Thu, Jan 19, 2023	18.90	18.90	18.15	18.60
4101	NASDAQ	HOVNP	Wed, Jan 18, 2023	18.64	18.64	18.64	18.64
4100	NASDAQ	HOVNP	Tue, Jan 17, 2023	18.95	19.00	18.95	19.00
4099	NASDAQ	HOVNP	Fri, Jan 13, 2023	18.92	19.28	18.92	18.95
4098	NASDAQ	HOVNP	Thu, Jan 12, 2023	19.21	19.31	19.21	19.31
4097	NASDAQ	HOVNP	Wed, Jan 11, 2023	18.50	19.19	18.50	19.19
4096	NASDAQ	HOVNP	Tue, Jan 10, 2023	18.95	19.00	18.93	18.93
4095	NASDAQ	HOVNP	Mon, Jan 9, 2023	19.30	19.64	19.30	19.64
4094	NASDAQ	HOVNP	Fri, Jan 6, 2023	18.78	18.78	18.78	18.78
4093	NASDAQ	HOVNP	Thu, Jan 5, 2023	18.78	19.00	18.78	19.00
4092	NASDAQ	HOVNP	Wed, Jan 4, 2023	19.00	19.00	19.00	19.00
4091	NASDAQ	HOVNP	Tue, Jan 3, 2023	19.46	19.61	19.04	19.04
4090	NASDAQ	HOVNP	Fri, Dec 30, 2022	19.20	19.20	18.95	19.00
4089	NASDAQ	HOVNP	Thu, Dec 29, 2022	18.81	19.10	18.81	19.00
4088	NASDAQ	HOVNP	Fri, Dec 23, 2022	19.00	19.00	18.88	18.91
4087	NASDAQ	HOVNP	Thu, Dec 22, 2022	19.05	19.05	19.00	19.00
4086	NASDAQ	HOVNP	Wed, Dec 21, 2022	19.00	19.30	18.85	18.85
4085	NASDAQ	HOVNP	Tue, Dec 20, 2022	18.76	19.49	18.42	19.07
4084	NASDAQ	HOVNP	Mon, Dec 19, 2022	19.10	19.10	18.48	19.09
4083	NASDAQ	HOVNP	Fri, Dec 16, 2022	18.91	19.10	18.91	19.10
4082	NASDAQ	HOVNP	Thu, Dec 15, 2022	18.25	19.39	18.25	19.39
4081	NASDAQ	HOVNP	Wed, Dec 14, 2022	18.08	18.25	18.08	18.25
4080	NASDAQ	HOVNP	Tue, Dec 13, 2022	17.90	18.25	17.83	18.25
4079	NASDAQ	HOVNP	Wed, Dec 7, 2022	18.25	18.25	18.25	18.25
4078	NASDAQ	HOVNP	Tue, Dec 6, 2022	18.37	18.40	17.90	17.93
4077	NASDAQ	HOVNP	Mon, Dec 5, 2022	18.83	18.83	18.83	18.83
4076	NASDAQ	HOVNP	Fri, Dec 2, 2022	18.35	18.75	18.31	18.75
4075	NASDAQ	HOVNP	Thu, Dec 1, 2022	18.50	18.75	18.40	18.40
4074	NASDAQ	HOVNP	Wed, Nov 30, 2022	18.50	18.50	18.50	18.50
4073	NASDAQ	HOVNP	Tue, Nov 29, 2022	18.21	18.21	18.21	18.21
4072	NASDAQ	HOVNP	Mon, Nov 28, 2022	18.87	18.87	18.50	18.50
4071	NASDAQ	HOVNP	Fri, Nov 25, 2022	18.90	18.90	18.90	18.90
4070	NASDAQ	HOVNP	Mon, Nov 21, 2022	19.19	19.19	18.01	18.01
4069	NASDAQ	HOVNP	Fri, Nov 18, 2022	19.30	19.30	19.30	19.30
4068	NASDAQ	HOVNP	Tue, Nov 15, 2022	18.99	18.99	18.85	18.85
4067	NASDAQ	HOVNP	Fri, Nov 11, 2022	18.20	18.35	17.50	18.06
4066	NASDAQ	HOVNP	Thu, Nov 10, 2022	18.60	18.60	17.54	17.85
4065	NASDAQ	HOVNP	Tue, Nov 8, 2022	18.72	18.72	18.72	18.72
4064	NASDAQ	HOVNP	Fri, Nov 4, 2022	19.01	19.01	18.53	19.00
4063	NASDAQ	HOVNP	Thu, Nov 3, 2022	18.90	19.28	18.90	19.00
4062	NASDAQ	HOVNP	Wed, Nov 2, 2022	18.96	19.01	18.90	18.90
4061	NASDAQ	HOVNP	Tue, Nov 1, 2022	19.00	19.30	18.96	18.99
4060	NASDAQ	HOVNP	Mon, Oct 31, 2022	19.07	19.07	18.93	19.00
4059	NASDAQ	HOVNP	Fri, Oct 28, 2022	18.50	19.14	18.45	19.00
4058	NASDAQ	HOVNP	Thu, Oct 27, 2022	17.80	18.99	17.44	18.99
4057	NASDAQ	HOVNP	Wed, Oct 26, 2022	17.25	18.47	17.25	17.46
4056	NASDAQ	HOVNP	Tue, Oct 25, 2022	16.98	17.35	16.98	17.35
4055	NASDAQ	HOVNP	Mon, Oct 24, 2022	16.98	17.35	16.66	16.85
4054	NASDAQ	HOVNP	Fri, Oct 21, 2022	17.05	17.05	16.92	16.98
4053	NASDAQ	HOVNP	Thu, Oct 20, 2022	18.50	18.50	16.81	16.81
4052	NASDAQ	HOVNP	Wed, Oct 19, 2022	18.75	18.75	18.75	18.75
4051	NASDAQ	HOVNP	Tue, Oct 18, 2022	18.76	18.76	18.31	18.41
4050	NASDAQ	HOVNP	Mon, Oct 17, 2022	18.97	19.45	18.97	19.25
4049	NASDAQ	HOVNP	Fri, Oct 14, 2022	18.70	18.70	18.70	18.70
4048	NASDAQ	HOVNP	Thu, Oct 13, 2022	19.35	19.35	19.35	19.35
4047	NASDAQ	HOVNP	Wed, Oct 12, 2022	18.95	18.95	18.95	18.95
4046	NASDAQ	HOVNP	Mon, Oct 10, 2022	19.07	19.49	17.47	19.15
4045	NASDAQ	HOVNP	Fri, Oct 7, 2022	19.11	19.37	19.01	19.36
4044	NASDAQ	HOVNP	Thu, Oct 6, 2022	19.01	19.50	19.01	19.50
4043	NASDAQ	HOVNP	Wed, Oct 5, 2022	19.35	19.35	19.35	19.35
4042	NASDAQ	HOVNP	Tue, Oct 4, 2022	19.33	19.55	19.33	19.55
4041	NASDAQ	HOVNP	Mon, Oct 3, 2022	20.00	20.05	18.66	19.08
4040	NASDAQ	HOVNP	Fri, Sep 30, 2022	20.05	20.50	19.66	20.05
4039	NASDAQ	HOVNP	Thu, Sep 29, 2022	19.79	20.25	19.00	20.25
4038	NASDAQ	HOVNP	Tue, Sep 27, 2022	20.10	20.25	19.89	20.25
4037	NASDAQ	HOVNP	Mon, Sep 26, 2022	19.50	20.99	19.50	20.75
4036	NASDAQ	HOVNP	Fri, Sep 23, 2022	20.05	20.99	19.42	20.60
4035	NASDAQ	HOVNP	Wed, Sep 21, 2022	21.00	21.00	20.95	21.00
4034	NASDAQ	HOVNP	Fri, Sep 16, 2022	20.68	20.68	20.06	20.06
4033	NASDAQ	HOVNP	Mon, Sep 12, 2022	20.40	20.40	20.36	20.36
4032	NASDAQ	HOVNP	Fri, Sep 9, 2022	20.18	20.95	20.14	20.95
4031	NASDAQ	HOVNP	Thu, Sep 8, 2022	20.00	20.24	19.75	20.24
4030	NASDAQ	HOVNP	Wed, Sep 7, 2022	19.75	20.37	19.39	20.17
4029	NASDAQ	HOVNP	Tue, Sep 6, 2022	20.33	20.36	19.61	20.36
4028	NASDAQ	HOVNP	Fri, Sep 2, 2022	20.10	20.40	20.10	20.36
4027	NASDAQ	HOVNP	Thu, Sep 1, 2022	20.08	20.10	19.83	20.04
4026	NASDAQ	HOVNP	Wed, Aug 31, 2022	20.00	20.65	19.71	20.40
4025	NASDAQ	HOVNP	Tue, Aug 30, 2022	20.40	20.60	20.40	20.40
4024	NASDAQ	HOVNP	Mon, Aug 29, 2022	19.95	20.50	18.93	20.40
4023	NASDAQ	HOVNP	Fri, Aug 26, 2022	20.40	20.65	20.35	20.40
4022	NASDAQ	HOVNP	Thu, Aug 25, 2022	19.82	20.40	19.82	20.40
4021	NASDAQ	HOVNP	Tue, Aug 23, 2022	20.45	20.46	20.30	20.31
4020	NASDAQ	HOVNP	Mon, Aug 22, 2022	19.88	20.40	19.88	20.40
4019	NASDAQ	HOVNP	Fri, Aug 19, 2022	20.25	20.40	20.20	20.40
4018	NASDAQ	HOVNP	Thu, Aug 18, 2022	21.00	21.00	19.70	20.25
4017	NASDAQ	HOVNP	Wed, Aug 17, 2022	20.25	20.45	20.11	20.11
4016	NASDAQ	HOVNP	Mon, Aug 15, 2022	21.00	21.00	20.40	20.40
4015	NASDAQ	HOVNP	Fri, Aug 12, 2022	20.26	20.49	20.11	20.23
4014	NASDAQ	HOVNP	Thu, Aug 11, 2022	20.15	20.50	20.15	20.50
4013	NASDAQ	HOVNP	Wed, Aug 10, 2022	20.55	20.55	20.00	20.35
4012	NASDAQ	HOVNP	Tue, Aug 9, 2022	20.51	20.51	20.45	20.45
4011	NASDAQ	HOVNP	Mon, Aug 8, 2022	19.75	20.92	19.65	20.89
4010	NASDAQ	HOVNP	Fri, Aug 5, 2022	18.84	19.86	18.84	19.75
4009	NASDAQ	HOVNP	Thu, Aug 4, 2022	19.46	20.36	18.75	18.75
4008	NASDAQ	HOVNP	Wed, Aug 3, 2022	18.81	19.30	18.56	19.30
4007	NASDAQ	HOVNP	Tue, Aug 2, 2022	19.01	19.01	19.01	19.01
4006	NASDAQ	HOVNP	Mon, Aug 1, 2022	18.68	18.99	18.50	18.99
4005	NASDAQ	HOVNP	Fri, Jul 29, 2022	18.65	20.99	18.20	18.50
4004	NASDAQ	HOVNP	Thu, Jul 28, 2022	18.57	18.93	18.34	18.93
4003	NASDAQ	HOVNP	Wed, Jul 27, 2022	18.35	18.45	18.05	18.05
4002	NASDAQ	HOVNP	Tue, Jul 26, 2022	18.50	18.55	18.50	18.50
4001	NASDAQ	HOVNP	Mon, Jul 25, 2022	18.60	18.60	18.50	18.50
4000	NASDAQ	HOVNP	Fri, Jul 22, 2022	18.24	18.50	18.15	18.15
3999	NASDAQ	HOVNP	Thu, Jul 21, 2022	18.35	18.35	18.00	18.25
3998	NASDAQ	HOVNP	Wed, Jul 20, 2022	18.55	18.55	18.45	18.45
3997	NASDAQ	HOVNP	Tue, Jul 19, 2022	18.09	18.50	18.05	18.50
3996	NASDAQ	HOVNP	Fri, Jul 15, 2022	17.97	17.97	17.97	17.97
3995	NASDAQ	HOVNP	Tue, Jul 12, 2022	18.20	18.75	18.20	18.75
3994	NASDAQ	HOVNP	Mon, Jul 11, 2022	18.35	18.35	18.35	18.35
3993	NASDAQ	HOVNP	Fri, Jul 8, 2022	18.23	19.15	18.20	18.50
3992	NASDAQ	HOVNP	Thu, Jul 7, 2022	18.24	18.30	18.24	18.29
3991	NASDAQ	HOVNP	Wed, Jul 6, 2022	18.44	19.10	18.44	18.50
3990	NASDAQ	HOVNP	Tue, Jul 5, 2022	18.50	18.85	18.40	18.50
3989	NASDAQ	HOVNP	Fri, Jul 1, 2022	18.50	19.10	17.91	18.50
3988	NASDAQ	HOVNP	Thu, Jun 30, 2022	18.51	19.59	18.13	19.00
3987	NASDAQ	HOVNP	Wed, Jun 29, 2022	18.40	22.83	18.40	18.62
3986	NASDAQ	HOVNP	Mon, Jun 27, 2022	18.45	18.45	18.30	18.30
3985	NASDAQ	HOVNP	Fri, Jun 24, 2022	18.50	18.55	18.50	18.50
3984	NASDAQ	HOVNP	Thu, Jun 23, 2022	18.55	18.55	18.37	18.40
3983	NASDAQ	HOVNP	Wed, Jun 22, 2022	18.41	18.62	18.35	18.35
3982	NASDAQ	HOVNP	Tue, Jun 21, 2022	18.11	18.55	18.11	18.12
3981	NASDAQ	HOVNP	Fri, Jun 17, 2022	17.79	18.75	17.75	18.50
3980	NASDAQ	HOVNP	Thu, Jun 16, 2022	18.34	18.45	18.20	18.20
3979	NASDAQ	HOVNP	Wed, Jun 15, 2022	18.69	19.30	18.40	18.66
3978	NASDAQ	HOVNP	Tue, Jun 14, 2022	19.00	19.00	19.00	19.00
3977	NASDAQ	HOVNP	Mon, Jun 13, 2022	19.80	19.80	19.09	19.30
3976	NASDAQ	HOVNP	Thu, Jun 9, 2022	20.11	20.50	19.50	20.13
3975	NASDAQ	HOVNP	Wed, Jun 8, 2022	19.84	20.55	19.84	20.47
3974	NASDAQ	HOVNP	Tue, Jun 7, 2022	19.11	20.86	19.11	20.86
3973	NASDAQ	HOVNP	Mon, Jun 6, 2022	20.75	20.75	20.35	20.66
3972	NASDAQ	HOVNP	Fri, Jun 3, 2022	20.70	20.70	20.40	20.70
3971	NASDAQ	HOVNP	Thu, Jun 2, 2022	20.85	20.85	19.30	20.50
3970	NASDAQ	HOVNP	Wed, Jun 1, 2022	19.95	20.50	19.95	20.50
3969	NASDAQ	HOVNP	Tue, May 31, 2022	19.89	20.02	19.55	19.95
3968	NASDAQ	HOVNP	Fri, May 27, 2022	19.95	19.95	19.87	19.87
3967	NASDAQ	HOVNP	Thu, May 26, 2022	20.04	20.05	19.65	19.66
3966	NASDAQ	HOVNP	Wed, May 25, 2022	19.83	20.00	18.71	19.54
3965	NASDAQ	HOVNP	Tue, May 24, 2022	19.40	19.76	19.00	19.75
3964	NASDAQ	HOVNP	Mon, May 23, 2022	19.11	19.85	18.66	19.85
3963	NASDAQ	HOVNP	Fri, May 20, 2022	19.00	19.60	18.83	19.60
3962	NASDAQ	HOVNP	Thu, May 19, 2022	19.15	19.65	18.64	19.39
3961	NASDAQ	HOVNP	Wed, May 18, 2022	18.61	19.53	18.61	18.90
3960	NASDAQ	HOVNP	Tue, May 17, 2022	19.00	20.00	19.00	19.13
3959	NASDAQ	HOVNP	Mon, May 16, 2022	19.10	19.50	19.05	19.50
3958	NASDAQ	HOVNP	Fri, May 13, 2022	18.56	19.50	18.56	19.50
3957	NASDAQ	HOVNP	Thu, May 12, 2022	18.20	19.00	17.90	19.00
3956	NASDAQ	HOVNP	Tue, May 10, 2022	18.14	18.45	18.14	18.45
3955	NASDAQ	HOVNP	Mon, May 9, 2022	19.15	19.32	17.84	18.26
3954	NASDAQ	HOVNP	Fri, May 6, 2022	18.82	18.87	18.82	18.85
3953	NASDAQ	HOVNP	Thu, May 5, 2022	18.10	19.15	18.10	18.88
3952	NASDAQ	HOVNP	Wed, May 4, 2022	19.05	19.65	18.84	19.65
3951	NASDAQ	HOVNP	Tue, May 3, 2022	19.55	19.85	19.45	19.85
3950	NASDAQ	HOVNP	Mon, May 2, 2022	19.85	19.85	19.85	19.85
3949	NASDAQ	HOVNP	Fri, Apr 29, 2022	18.75	20.00	18.51	20.00
3948	NASDAQ	HOVNP	Thu, Apr 28, 2022	19.48	19.50	18.92	18.95
3947	NASDAQ	HOVNP	Wed, Apr 27, 2022	18.74	18.87	17.25	18.60
3946	NASDAQ	HOVNP	Tue, Apr 26, 2022	18.95	18.95	18.88	18.88
3945	NASDAQ	HOVNP	Mon, Apr 25, 2022	19.06	19.06	17.94	18.60
3944	NASDAQ	HOVNP	Fri, Apr 22, 2022	19.60	19.75	18.75	19.75
3943	NASDAQ	HOVNP	Thu, Apr 21, 2022	19.92	20.00	19.53	19.75
3942	NASDAQ	HOVNP	Wed, Apr 20, 2022	19.85	19.85	19.55	19.55
3941	NASDAQ	HOVNP	Tue, Apr 19, 2022	19.53	19.72	19.50	19.72
3940	NASDAQ	HOVNP	Mon, Apr 18, 2022	19.90	19.90	19.25	19.25
3939	NASDAQ	HOVNP	Thu, Apr 14, 2022	19.35	19.99	19.01	19.01
3938	NASDAQ	HOVNP	Wed, Apr 13, 2022	19.62	19.91	17.88	19.12
3937	NASDAQ	HOVNP	Tue, Apr 12, 2022	19.95	20.07	19.80	20.07
3936	NASDAQ	HOVNP	Mon, Apr 11, 2022	20.25	20.25	19.90	19.90
3935	NASDAQ	HOVNP	Fri, Apr 8, 2022	19.97	19.97	19.97	19.97
3934	NASDAQ	HOVNP	Thu, Apr 7, 2022	20.40	20.97	20.40	20.97
3933	NASDAQ	HOVNP	Wed, Apr 6, 2022	20.00	20.00	20.00	20.00
3932	NASDAQ	HOVNP	Tue, Apr 5, 2022	20.02	20.25	20.01	20.07
3931	NASDAQ	HOVNP	Mon, Apr 4, 2022	20.27	20.50	20.25	20.30
3930	NASDAQ	HOVNP	Fri, Apr 1, 2022	20.65	20.65	20.25	20.50
3929	NASDAQ	HOVNP	Wed, Mar 30, 2022	21.00	21.00	20.99	20.99
3928	NASDAQ	HOVNP	Mon, Mar 28, 2022	20.69	21.00	20.60	21.00
3927	NASDAQ	HOVNP	Fri, Mar 25, 2022	21.04	21.04	21.00	21.00
3926	NASDAQ	HOVNP	Thu, Mar 24, 2022	20.77	21.00	20.55	21.00
3925	NASDAQ	HOVNP	Wed, Mar 23, 2022	21.00	21.49	20.81	20.92
3924	NASDAQ	HOVNP	Tue, Mar 22, 2022	21.00	21.43	21.00	21.43
3923	NASDAQ	HOVNP	Mon, Mar 21, 2022	21.14	21.14	20.54	20.63
3922	NASDAQ	HOVNP	Fri, Mar 18, 2022	21.25	21.25	21.00	21.15
3921	NASDAQ	HOVNP	Wed, Mar 16, 2022	20.77	21.48	20.61	21.30
3920	NASDAQ	HOVNP	Tue, Mar 15, 2022	20.61	20.90	20.49	20.90
3919	NASDAQ	HOVNP	Fri, Mar 11, 2022	20.90	20.90	20.58	20.81
3918	NASDAQ	HOVNP	Thu, Mar 10, 2022	20.00	20.70	20.00	20.70
3917	NASDAQ	HOVNP	Wed, Mar 9, 2022	21.00	21.00	21.00	21.00
3916	NASDAQ	HOVNP	Fri, Mar 4, 2022	20.51	21.00	20.39	21.00
3915	NASDAQ	HOVNP	Thu, Mar 3, 2022	20.63	21.00	20.63	21.00
3914	NASDAQ	HOVNP	Wed, Mar 2, 2022	21.00	21.00	20.90	20.92
3913	NASDAQ	HOVNP	Tue, Mar 1, 2022	21.00	21.00	20.70	20.96
3912	NASDAQ	HOVNP	Mon, Feb 28, 2022	20.26	21.19	20.26	21.01
3911	NASDAQ	HOVNP	Fri, Feb 25, 2022	20.76	20.77	20.20	20.21
3910	NASDAQ	HOVNP	Thu, Feb 24, 2022	21.05	21.33	20.88	21.05
3909	NASDAQ	HOVNP	Wed, Feb 23, 2022	21.21	21.21	21.17	21.18
3908	NASDAQ	HOVNP	Tue, Feb 22, 2022	21.53	21.53	20.72	20.72
3907	NASDAQ	HOVNP	Fri, Feb 18, 2022	21.28	21.28	21.28	21.28
3906	NASDAQ	HOVNP	Thu, Feb 17, 2022	21.33	21.50	21.33	21.34
3905	NASDAQ	HOVNP	Wed, Feb 16, 2022	21.50	21.65	20.86	21.65
3904	NASDAQ	HOVNP	Tue, Feb 15, 2022	21.55	21.61	21.04	21.39
3903	NASDAQ	HOVNP	Mon, Feb 14, 2022	21.76	22.00	21.50	21.51
3902	NASDAQ	HOVNP	Fri, Feb 11, 2022	21.51	21.51	21.51	21.51
3901	NASDAQ	HOVNP	Thu, Feb 10, 2022	21.70	21.70	21.70	21.70
3900	NASDAQ	HOVNP	Wed, Feb 9, 2022	21.90	22.00	21.75	21.75
3899	NASDAQ	HOVNP	Tue, Feb 8, 2022	21.90	21.90	21.75	21.81
3898	NASDAQ	HOVNP	Mon, Feb 7, 2022	21.83	22.00	21.68	21.90
3897	NASDAQ	HOVNP	Fri, Feb 4, 2022	21.93	21.99	21.81	21.92
3896	NASDAQ	HOVNP	Thu, Feb 3, 2022	21.84	21.99	21.84	21.96
3895	NASDAQ	HOVNP	Wed, Feb 2, 2022	22.04	22.15	21.51	21.51
3894	NASDAQ	HOVNP	Tue, Feb 1, 2022	22.00	22.05	21.90	21.90
3893	NASDAQ	HOVNP	Mon, Jan 31, 2022	21.47	22.22	21.26	22.22
3892	NASDAQ	HOVNP	Fri, Jan 28, 2022	21.85	22.06	20.71	21.35
3891	NASDAQ	HOVNP	Thu, Jan 27, 2022	21.85	21.85	21.85	21.85
3890	NASDAQ	HOVNP	Wed, Jan 26, 2022	22.11	22.11	21.88	21.88
3889	NASDAQ	HOVNP	Tue, Jan 25, 2022	21.87	22.05	21.57	22.05
3888	NASDAQ	HOVNP	Mon, Jan 24, 2022	21.57	22.79	21.57	22.05
3887	NASDAQ	HOVNP	Fri, Jan 21, 2022	22.30	22.48	21.58	21.58
3886	NASDAQ	HOVNP	Thu, Jan 20, 2022	22.35	22.35	22.35	22.35
3885	NASDAQ	HOVNP	Wed, Jan 19, 2022	22.37	22.75	22.35	22.35
3884	NASDAQ	HOVNP	Tue, Jan 18, 2022	22.37	22.45	22.12	22.33
3883	NASDAQ	HOVNP	Fri, Jan 14, 2022	22.04	22.49	21.76	22.49
3882	NASDAQ	HOVNP	Thu, Jan 13, 2022	22.75	22.75	22.75	22.75
3881	NASDAQ	HOVNP	Tue, Jan 11, 2022	22.65	22.68	22.65	22.68
3880	NASDAQ	HOVNP	Mon, Jan 10, 2022	22.65	22.65	22.65	22.65
3879	NASDAQ	HOVNP	Fri, Jan 7, 2022	22.75	23.49	22.68	22.84
3878	NASDAQ	HOVNP	Thu, Jan 6, 2022	22.51	22.65	22.50	22.65
3877	NASDAQ	HOVNP	Wed, Jan 5, 2022	22.42	22.94	22.42	22.65
3876	NASDAQ	HOVNP	Tue, Jan 4, 2022	22.75	22.99	22.66	22.95
3875	NASDAQ	HOVNP	Mon, Jan 3, 2022	23.00	23.00	23.00	23.00
3874	NASDAQ	HOVNP	Fri, Dec 31, 2021	22.82	23.00	22.50	23.00
3873	NASDAQ	HOVNP	Thu, Dec 30, 2021	22.48	23.00	22.48	23.00
3872	NASDAQ	HOVNP	Wed, Dec 29, 2021	22.90	23.00	22.61	22.63
3871	NASDAQ	HOVNP	Tue, Dec 28, 2021	23.00	23.00	22.66	22.84
3870	NASDAQ	HOVNP	Mon, Dec 27, 2021	22.99	23.00	22.50	22.80
3869	NASDAQ	HOVNP	Thu, Dec 23, 2021	22.67	23.12	22.39	22.70
3868	NASDAQ	HOVNP	Wed, Dec 22, 2021	23.00	23.01	22.99	22.99
3867	NASDAQ	HOVNP	Tue, Dec 21, 2021	23.00	23.00	22.38	22.91
3866	NASDAQ	HOVNP	Mon, Dec 20, 2021	22.96	22.96	22.52	22.78
3865	NASDAQ	HOVNP	Fri, Dec 17, 2021	23.62	23.62	23.00	23.00
3864	NASDAQ	HOVNP	Thu, Dec 16, 2021	23.10	23.24	22.82	23.00
3863	NASDAQ	HOVNP	Wed, Dec 15, 2021	23.02	23.02	23.00	23.00
3862	NASDAQ	HOVNP	Tue, Dec 14, 2021	22.86	23.47	22.85	23.00
3861	NASDAQ	HOVNP	Mon, Dec 13, 2021	23.24	23.99	22.54	22.91
3860	NASDAQ	HOVNP	Fri, Dec 10, 2021	23.08	24.05	23.08	23.49
3859	NASDAQ	HOVNP	Thu, Dec 9, 2021	20.00	24.09	20.00	23.26
3858	NASDAQ	HOVNP	Wed, Dec 8, 2021	17.30	17.45	17.25	17.29
3857	NASDAQ	HOVNP	Tue, Dec 7, 2021	16.74	17.02	16.45	17.02
3856	NASDAQ	HOVNP	Mon, Dec 6, 2021	16.65	16.80	16.30	16.80
3855	NASDAQ	HOVNP	Fri, Dec 3, 2021	16.65	16.65	16.65	16.65
3854	NASDAQ	HOVNP	Wed, Dec 1, 2021	16.53	16.53	16.53	16.53
3853	NASDAQ	HOVNP	Mon, Nov 29, 2021	0.00	0.00	0.00	16.63
3852	NASDAQ	HOVNP	Fri, Nov 26, 2021	0.00	0.00	0.00	16.63
3851	NASDAQ	HOVNP	Wed, Nov 24, 2021	16.45	16.63	16.45	16.63
3850	NASDAQ	HOVNP	Tue, Nov 23, 2021	16.29	16.29	16.29	16.29
3849	NASDAQ	HOVNP	Mon, Nov 22, 2021	0.00	0.00	0.00	16.17
3848	NASDAQ	HOVNP	Fri, Nov 19, 2021	16.77	16.77	15.99	16.17
3847	NASDAQ	HOVNP	Thu, Nov 18, 2021	16.15	16.15	15.96	15.97
3846	NASDAQ	HOVNP	Wed, Nov 17, 2021	15.65	16.12	14.83	16.04
3845	NASDAQ	HOVNP	Tue, Nov 16, 2021	16.35	16.35	16.35	16.35
3844	NASDAQ	HOVNP	Mon, Nov 15, 2021	16.78	16.80	16.58	16.58
3843	NASDAQ	HOVNP	Fri, Nov 12, 2021	16.85	16.85	16.85	16.85
3842	NASDAQ	HOVNP	Thu, Nov 11, 2021	17.05	17.05	16.08	16.50
3841	NASDAQ	HOVNP	Wed, Nov 10, 2021	16.75	16.85	16.75	16.85
3840	NASDAQ	HOVNP	Tue, Nov 9, 2021	16.56	17.10	16.56	16.69
3839	NASDAQ	HOVNP	Mon, Nov 8, 2021	16.92	16.92	15.96	15.96
3838	NASDAQ	HOVNP	Fri, Nov 5, 2021	16.45	16.55	16.45	16.55
3837	NASDAQ	HOVNP	Thu, Nov 4, 2021	16.55	16.74	15.79	16.45
3836	NASDAQ	HOVNP	Wed, Nov 3, 2021	16.94	16.94	15.34	16.55
3835	NASDAQ	HOVNP	Tue, Nov 2, 2021	16.95	16.95	16.95	16.95
3834	NASDAQ	HOVNP	Mon, Nov 1, 2021	16.95	16.95	16.35	16.85
3833	NASDAQ	HOVNP	Fri, Oct 29, 2021	17.05	17.05	17.05	17.05
3832	NASDAQ	HOVNP	Thu, Oct 28, 2021	16.93	16.93	16.85	16.85
3831	NASDAQ	HOVNP	Wed, Oct 27, 2021	17.05	17.05	16.95	16.95
3830	NASDAQ	HOVNP	Tue, Oct 26, 2021	17.28	17.28	16.55	16.55
3829	NASDAQ	HOVNP	Fri, Oct 22, 2021	17.25	17.40	16.55	16.85
3828	NASDAQ	HOVNP	Thu, Oct 21, 2021	16.75	17.03	16.75	16.78
3827	NASDAQ	HOVNP	Wed, Oct 20, 2021	17.35	17.35	17.35	17.35
3826	NASDAQ	HOVNP	Tue, Oct 19, 2021	17.45	17.45	17.45	17.45
3825	NASDAQ	HOVNP	Fri, Oct 15, 2021	16.55	16.55	16.55	16.55
3824	NASDAQ	HOVNP	Thu, Oct 14, 2021	16.73	16.89	16.73	16.86
3823	NASDAQ	HOVNP	Wed, Oct 13, 2021	16.73	16.73	16.55	16.55
3822	NASDAQ	HOVNP	Tue, Oct 12, 2021	16.75	16.75	16.75	16.75
3821	NASDAQ	HOVNP	Mon, Oct 11, 2021	16.75	16.75	16.02	16.35
3820	NASDAQ	HOVNP	Fri, Oct 8, 2021	16.75	16.75	16.39	16.45
3819	NASDAQ	HOVNP	Thu, Oct 7, 2021	17.05	17.05	16.85	16.85
3818	NASDAQ	HOVNP	Wed, Oct 6, 2021	17.13	17.18	16.16	16.95
3817	NASDAQ	HOVNP	Tue, Oct 5, 2021	17.65	17.65	17.45	17.45
3816	NASDAQ	HOVNP	Mon, Oct 4, 2021	17.55	17.59	17.35	17.35
3815	NASDAQ	HOVNP	Fri, Oct 1, 2021	17.35	17.35	17.05	17.24
3814	NASDAQ	HOVNP	Thu, Sep 30, 2021	17.45	17.45	17.25	17.25
3813	NASDAQ	HOVNP	Wed, Sep 29, 2021	17.67	17.67	16.01	17.15
3812	NASDAQ	HOVNP	Tue, Sep 28, 2021	17.11	17.11	17.11	17.11
3811	NASDAQ	HOVNP	Mon, Sep 27, 2021	18.35	18.35	18.35	18.35
3810	NASDAQ	HOVNP	Fri, Sep 24, 2021	17.95	17.95	17.85	17.85
3809	NASDAQ	HOVNP	Thu, Sep 23, 2021	17.55	17.55	17.55	17.55
3808	NASDAQ	HOVNP	Wed, Sep 22, 2021	17.75	17.75	17.50	17.50
3807	NASDAQ	HOVNP	Mon, Sep 20, 2021	17.55	17.55	17.55	17.55
3806	NASDAQ	HOVNP	Fri, Sep 17, 2021	16.07	17.85	16.07	17.55
3805	NASDAQ	HOVNP	Thu, Sep 16, 2021	16.37	16.95	16.00	16.50
3804	NASDAQ	HOVNP	Wed, Sep 15, 2021	16.91	16.91	16.91	16.91
3803	NASDAQ	HOVNP	Tue, Sep 14, 2021	16.99	16.99	16.75	16.75
3802	NASDAQ	HOVNP	Mon, Sep 13, 2021	0.00	0.00	0.00	17.01
3801	NASDAQ	HOVNP	Fri, Sep 10, 2021	17.01	17.01	17.01	17.01
3800	NASDAQ	HOVNP	Thu, Sep 9, 2021	17.89	17.89	17.15	17.15
3799	NASDAQ	HOVNP	Wed, Sep 8, 2021	17.75	17.75	16.70	16.72
3798	NASDAQ	HOVNP	Tue, Sep 7, 2021	0.00	0.00	0.00	17.75
3797	NASDAQ	HOVNP	Fri, Sep 3, 2021	17.70	17.85	16.85	17.75
3796	NASDAQ	HOVNP	Thu, Sep 2, 2021	18.15	18.15	18.15	18.15
3795	NASDAQ	HOVNP	Wed, Sep 1, 2021	18.15	18.15	17.96	17.96
3794	NASDAQ	HOVNP	Tue, Aug 31, 2021	18.05	18.05	18.05	18.05
3793	NASDAQ	HOVNP	Mon, Aug 30, 2021	18.25	18.63	18.15	18.15
3792	NASDAQ	HOVNP	Fri, Aug 27, 2021	18.35	18.35	18.25	18.25
3791	NASDAQ	HOVNP	Thu, Aug 26, 2021	18.50	18.95	18.15	18.15
3790	NASDAQ	HOVNP	Wed, Aug 25, 2021	17.49	18.55	17.49	18.40
3789	NASDAQ	HOVNP	Tue, Aug 24, 2021	17.57	18.75	17.57	18.75
3788	NASDAQ	HOVNP	Mon, Aug 23, 2021	18.49	18.50	18.49	18.50
3787	NASDAQ	HOVNP	Fri, Aug 20, 2021	17.97	18.00	17.97	18.00
3786	NASDAQ	HOVNP	Thu, Aug 19, 2021	0.00	0.00	0.00	18.35
3785	NASDAQ	HOVNP	Wed, Aug 18, 2021	17.45	18.35	17.45	18.35
3784	NASDAQ	HOVNP	Tue, Aug 17, 2021	17.15	17.65	16.52	17.65
3783	NASDAQ	HOVNP	Fri, Aug 13, 2021	18.35	18.35	18.35	18.35
3782	NASDAQ	HOVNP	Thu, Aug 12, 2021	18.00	18.00	17.70	17.70
3781	NASDAQ	HOVNP	Wed, Aug 11, 2021	0.00	0.00	0.00	18.05
3780	NASDAQ	HOVNP	Tue, Aug 10, 2021	18.05	18.05	18.05	18.05
3779	NASDAQ	HOVNP	Mon, Aug 9, 2021	16.80	18.15	16.80	18.15
3778	NASDAQ	HOVNP	Fri, Aug 6, 2021	17.85	18.05	17.85	18.05
3777	NASDAQ	HOVNP	Thu, Aug 5, 2021	0.00	0.00	0.00	17.56
3776	NASDAQ	HOVNP	Wed, Aug 4, 2021	0.00	0.00	0.00	17.56
3775	NASDAQ	HOVNP	Tue, Aug 3, 2021	17.56	17.56	17.56	17.56
3774	NASDAQ	HOVNP	Mon, Aug 2, 2021	18.23	18.23	17.90	18.22
3773	NASDAQ	HOVNP	Fri, Jul 30, 2021	18.25	18.25	16.60	18.25
3772	NASDAQ	HOVNP	Thu, Jul 29, 2021	18.25	18.54	17.75	18.01
3771	NASDAQ	HOVNP	Wed, Jul 28, 2021	0.00	0.00	0.00	18.02
3770	NASDAQ	HOVNP	Tue, Jul 27, 2021	18.15	18.15	18.00	18.02
3769	NASDAQ	HOVNP	Mon, Jul 26, 2021	18.35	18.35	18.16	18.16
3768	NASDAQ	HOVNP	Thu, Jul 22, 2021	18.35	18.75	18.16	18.55
3767	NASDAQ	HOVNP	Tue, Jul 20, 2021	18.55	19.45	18.55	19.05
3766	NASDAQ	HOVNP	Mon, Jul 19, 2021	18.30	18.30	18.30	18.30
3765	NASDAQ	HOVNP	Thu, Jul 15, 2021	0.00	0.00	0.00	18.75
3764	NASDAQ	HOVNP	Wed, Jul 14, 2021	19.40	19.40	18.75	18.75
3763	NASDAQ	HOVNP	Mon, Jul 12, 2021	19.38	19.38	18.75	18.75
3762	NASDAQ	HOVNP	Fri, Jul 9, 2021	19.00	19.00	19.00	19.00
3761	NASDAQ	HOVNP	Thu, Jul 8, 2021	0.00	0.00	0.00	19.15
3760	NASDAQ	HOVNP	Wed, Jul 7, 2021	19.04	19.50	18.98	19.15
3759	NASDAQ	HOVNP	Tue, Jul 6, 2021	18.45	19.15	18.12	19.15
3758	NASDAQ	HOVNP	Fri, Jul 2, 2021	0.00	0.00	0.00	19.47
3757	NASDAQ	HOVNP	Thu, Jul 1, 2021	19.50	19.50	19.46	19.47
3756	NASDAQ	HOVNP	Wed, Jun 30, 2021	18.25	19.33	18.25	19.33
3755	NASDAQ	HOVNP	Tue, Jun 29, 2021	18.45	18.90	18.44	18.75
3754	NASDAQ	HOVNP	Mon, Jun 28, 2021	19.50	19.50	18.09	18.80
3753	NASDAQ	HOVNP	Fri, Jun 25, 2021	19.50	19.64	19.50	19.50
3752	NASDAQ	HOVNP	Thu, Jun 24, 2021	19.28	19.50	19.28	19.46
3751	NASDAQ	HOVNP	Wed, Jun 23, 2021	19.47	19.47	19.40	19.40
3750	NASDAQ	HOVNP	Tue, Jun 22, 2021	19.57	19.65	19.55	19.60
3749	NASDAQ	HOVNP	Mon, Jun 21, 2021	19.25	19.50	19.25	19.48
3748	NASDAQ	HOVNP	Fri, Jun 18, 2021	0.00	0.00	0.00	19.20
3747	NASDAQ	HOVNP	Thu, Jun 17, 2021	19.15	19.20	19.15	19.20
3746	NASDAQ	HOVNP	Wed, Jun 16, 2021	18.75	19.50	18.75	19.25
3745	NASDAQ	HOVNP	Tue, Jun 15, 2021	18.94	19.65	17.19	19.65
3744	NASDAQ	HOVNP	Mon, Jun 14, 2021	0.00	0.00	0.00	20.00
3743	NASDAQ	HOVNP	Fri, Jun 11, 2021	20.00	20.00	20.00	20.00
3742	NASDAQ	HOVNP	Thu, Jun 10, 2021	20.73	20.75	20.22	20.25
3741	NASDAQ	HOVNP	Wed, Jun 9, 2021	0.00	0.00	0.00	20.75
3740	NASDAQ	HOVNP	Tue, Jun 8, 2021	20.19	20.75	20.19	20.75
3739	NASDAQ	HOVNP	Mon, Jun 7, 2021	20.80	21.00	20.80	21.00
3738	NASDAQ	HOVNP	Fri, Jun 4, 2021	20.43	21.00	20.19	20.24
3737	NASDAQ	HOVNP	Thu, Jun 3, 2021	21.31	21.31	20.38	21.01
3736	NASDAQ	HOVNP	Wed, Jun 2, 2021	20.98	21.06	20.94	21.00
3735	NASDAQ	HOVNP	Tue, Jun 1, 2021	19.94	20.40	19.90	20.40
3734	NASDAQ	HOVNP	Fri, May 28, 2021	19.51	19.51	19.50	19.50
3733	NASDAQ	HOVNP	Thu, May 27, 2021	19.54	19.55	19.19	19.55
3732	NASDAQ	HOVNP	Wed, May 26, 2021	19.99	19.99	19.31	19.44
3731	NASDAQ	HOVNP	Tue, May 25, 2021	19.04	19.40	19.04	19.30
3730	NASDAQ	HOVNP	Mon, May 24, 2021	18.90	19.20	18.90	19.05
3729	NASDAQ	HOVNP	Fri, May 21, 2021	18.91	19.68	18.91	19.25
3728	NASDAQ	HOVNP	Thu, May 20, 2021	18.19	19.25	18.19	18.96
3727	NASDAQ	HOVNP	Wed, May 19, 2021	17.99	19.00	16.88	18.96
3726	NASDAQ	HOVNP	Tue, May 18, 2021	18.05	18.05	17.00	17.56
3725	NASDAQ	HOVNP	Mon, May 17, 2021	18.00	18.00	17.50	17.86
3724	NASDAQ	HOVNP	Fri, May 14, 2021	18.25	18.50	18.21	18.21
3723	NASDAQ	HOVNP	Thu, May 13, 2021	18.95	18.95	18.56	18.60
3722	NASDAQ	HOVNP	Wed, May 12, 2021	18.93	18.93	18.80	18.80
3721	NASDAQ	HOVNP	Tue, May 11, 2021	18.51	19.50	18.51	19.10
3720	NASDAQ	HOVNP	Mon, May 10, 2021	19.24	19.30	18.30	19.30
3719	NASDAQ	HOVNP	Fri, May 7, 2021	19.55	19.65	19.33	19.65
3718	NASDAQ	HOVNP	Thu, May 6, 2021	20.13	20.13	20.13	20.13
3717	NASDAQ	HOVNP	Wed, May 5, 2021	20.35	20.35	18.51	19.53
3716	NASDAQ	HOVNP	Tue, May 4, 2021	20.61	20.83	20.07	20.09
3715	NASDAQ	HOVNP	Mon, May 3, 2021	20.55	20.80	20.35	20.58
3714	NASDAQ	HOVNP	Fri, Apr 30, 2021	20.26	20.40	20.26	20.40
3713	NASDAQ	HOVNP	Thu, Apr 29, 2021	20.73	20.86	19.68	20.40
3712	NASDAQ	HOVNP	Wed, Apr 28, 2021	20.02	20.75	20.02	20.73
3711	NASDAQ	HOVNP	Tue, Apr 27, 2021	20.45	20.45	20.30	20.30
3710	NASDAQ	HOVNP	Mon, Apr 26, 2021	20.37	20.43	20.30	20.39
3709	NASDAQ	HOVNP	Fri, Apr 23, 2021	19.75	19.76	19.10	19.75
3708	NASDAQ	HOVNP	Thu, Apr 22, 2021	19.99	20.00	19.67	19.74
3707	NASDAQ	HOVNP	Wed, Apr 21, 2021	19.85	19.90	19.50	19.70
3706	NASDAQ	HOVNP	Tue, Apr 20, 2021	19.75	19.98	19.75	19.85
3705	NASDAQ	HOVNP	Mon, Apr 19, 2021	19.50	19.70	19.49	19.70
3704	NASDAQ	HOVNP	Fri, Apr 16, 2021	20.00	20.00	18.97	19.90
3703	NASDAQ	HOVNP	Thu, Apr 15, 2021	19.28	20.02	19.28	20.00
3702	NASDAQ	HOVNP	Wed, Apr 14, 2021	19.56	19.60	19.55	19.60
3701	NASDAQ	HOVNP	Tue, Apr 13, 2021	18.25	19.55	18.25	19.55
3700	NASDAQ	HOVNP	Mon, Apr 12, 2021	19.25	19.25	19.00	19.25
3699	NASDAQ	HOVNP	Fri, Apr 9, 2021	19.00	19.40	17.19	19.14
3698	NASDAQ	HOVNP	Thu, Apr 8, 2021	19.99	19.99	18.50	19.30
3697	NASDAQ	HOVNP	Wed, Apr 7, 2021	19.99	19.99	18.99	19.50
3696	NASDAQ	HOVNP	Tue, Apr 6, 2021	19.45	20.17	19.01	19.70
3695	NASDAQ	HOVNP	Mon, Apr 5, 2021	20.65	20.68	18.18	19.45
3694	NASDAQ	HOVNP	Thu, Apr 1, 2021	20.65	20.65	19.70	19.91
3693	NASDAQ	HOVNP	Wed, Mar 31, 2021	20.15	20.15	20.00	20.05
3692	NASDAQ	HOVNP	Tue, Mar 30, 2021	19.84	20.25	19.51	20.22
3691	NASDAQ	HOVNP	Mon, Mar 29, 2021	19.16	19.83	19.16	19.78
3690	NASDAQ	HOVNP	Fri, Mar 26, 2021	19.49	19.60	19.49	19.54
3689	NASDAQ	HOVNP	Thu, Mar 25, 2021	19.69	19.69	19.25	19.50
3688	NASDAQ	HOVNP	Wed, Mar 24, 2021	19.03	19.50	19.00	19.27
3687	NASDAQ	HOVNP	Tue, Mar 23, 2021	19.00	19.52	18.50	19.35
3686	NASDAQ	HOVNP	Mon, Mar 22, 2021	18.70	19.00	18.42	19.00
3685	NASDAQ	HOVNP	Fri, Mar 19, 2021	18.41	18.61	18.38	18.60
3684	NASDAQ	HOVNP	Thu, Mar 18, 2021	18.27	18.60	16.91	18.50
3683	NASDAQ	HOVNP	Wed, Mar 17, 2021	18.30	18.60	18.30	18.50
3682	NASDAQ	HOVNP	Tue, Mar 16, 2021	18.30	18.75	18.20	18.54
3681	NASDAQ	HOVNP	Mon, Mar 15, 2021	18.16	18.62	17.75	18.50
3680	NASDAQ	HOVNP	Fri, Mar 12, 2021	17.60	18.02	17.50	17.50
3679	NASDAQ	HOVNP	Thu, Mar 11, 2021	16.25	17.60	16.25	17.56
3678	NASDAQ	HOVNP	Wed, Mar 10, 2021	15.50	17.50	15.36	16.50
3677	NASDAQ	HOVNP	Tue, Mar 9, 2021	15.88	16.40	15.00	15.50
3676	NASDAQ	HOVNP	Mon, Mar 8, 2021	15.34	16.40	15.30	15.55
3675	NASDAQ	HOVNP	Fri, Mar 5, 2021	13.71	16.82	13.70	16.25
3674	NASDAQ	HOVNP	Thu, Mar 4, 2021	17.24	17.75	16.50	16.50
3673	NASDAQ	HOVNP	Wed, Mar 3, 2021	16.00	17.27	16.00	17.08
3672	NASDAQ	HOVNP	Tue, Mar 2, 2021	14.51	16.99	14.50	16.30
3671	NASDAQ	HOVNP	Mon, Mar 1, 2021	14.49	14.50	13.73	14.50
3670	NASDAQ	HOVNP	Fri, Feb 26, 2021	13.88	14.35	13.80	14.35
3669	NASDAQ	HOVNP	Thu, Feb 25, 2021	13.93	14.00	13.80	13.90
3668	NASDAQ	HOVNP	Wed, Feb 24, 2021	13.80	13.95	13.75	13.84
3667	NASDAQ	HOVNP	Tue, Feb 23, 2021	13.80	13.90	13.70	13.80
3666	NASDAQ	HOVNP	Mon, Feb 22, 2021	13.79	13.80	13.75	13.80
3665	NASDAQ	HOVNP	Fri, Feb 19, 2021	13.68	13.96	13.67	13.92
3664	NASDAQ	HOVNP	Thu, Feb 18, 2021	13.49	14.00	13.47	13.75
3663	NASDAQ	HOVNP	Wed, Feb 17, 2021	13.14	13.62	13.14	13.57
3662	NASDAQ	HOVNP	Tue, Feb 16, 2021	13.62	13.62	13.62	13.62
3661	NASDAQ	HOVNP	Fri, Feb 12, 2021	13.50	13.65	13.49	13.62
3660	NASDAQ	HOVNP	Thu, Feb 11, 2021	13.59	13.59	13.35	13.40
3659	NASDAQ	HOVNP	Wed, Feb 10, 2021	13.59	13.60	13.25	13.59
3658	NASDAQ	HOVNP	Tue, Feb 9, 2021	13.35	13.40	13.35	13.40
3657	NASDAQ	HOVNP	Mon, Feb 8, 2021	13.25	13.35	13.20	13.35
3656	NASDAQ	HOVNP	Fri, Feb 5, 2021	13.00	13.01	12.98	13.00
3655	NASDAQ	HOVNP	Thu, Feb 4, 2021	12.90	12.90	12.86	12.90
3654	NASDAQ	HOVNP	Wed, Feb 3, 2021	12.69	12.80	12.46	12.68
3653	NASDAQ	HOVNP	Tue, Feb 2, 2021	12.23	12.55	10.79	12.50
3652	NASDAQ	HOVNP	Mon, Feb 1, 2021	12.15	12.54	12.00	12.40
3651	NASDAQ	HOVNP	Fri, Jan 29, 2021	11.98	13.00	11.82	12.50
3650	NASDAQ	HOVNP	Thu, Jan 28, 2021	10.90	11.24	10.90	11.24
3649	NASDAQ	HOVNP	Wed, Jan 27, 2021	10.77	10.96	9.46	10.94
3648	NASDAQ	HOVNP	Tue, Jan 26, 2021	10.00	11.00	10.00	10.80
3647	NASDAQ	HOVNP	Mon, Jan 25, 2021	9.40	10.00	9.29	10.00
3646	NASDAQ	HOVNP	Fri, Jan 22, 2021	8.87	9.40	8.87	9.40
3645	NASDAQ	HOVNP	Thu, Jan 21, 2021	8.45	8.88	8.45	8.86
3644	NASDAQ	HOVNP	Wed, Jan 20, 2021	8.25	8.50	8.25	8.46
3643	NASDAQ	HOVNP	Tue, Jan 19, 2021	8.50	8.50	8.25	8.25
3642	NASDAQ	HOVNP	Fri, Jan 15, 2021	0.00	0.00	0.00	8.50
3641	NASDAQ	HOVNP	Thu, Jan 14, 2021	0.00	0.00	0.00	8.50
3640	NASDAQ	HOVNP	Wed, Jan 13, 2021	8.48	8.57	8.48	8.50
3639	NASDAQ	HOVNP	Tue, Jan 12, 2021	7.81	8.48	7.81	8.48
3638	NASDAQ	HOVNP	Mon, Jan 11, 2021	8.40	8.43	8.39	8.39
3637	NASDAQ	HOVNP	Fri, Jan 8, 2021	8.44	8.49	8.44	8.49
3636	NASDAQ	HOVNP	Thu, Jan 7, 2021	8.25	8.25	8.25	8.25
3635	NASDAQ	HOVNP	Wed, Jan 6, 2021	8.00	8.44	7.75	7.81
3634	NASDAQ	HOVNP	Tue, Jan 5, 2021	8.22	8.22	7.96	8.22
3633	NASDAQ	HOVNP	Thu, Dec 31, 2020	8.22	8.22	8.22	8.22
3632	NASDAQ	HOVNP	Wed, Dec 30, 2020	8.14	8.14	8.14	8.14
3631	NASDAQ	HOVNP	Tue, Dec 29, 2020	8.40	8.40	8.31	8.31
3630	NASDAQ	HOVNP	Mon, Dec 28, 2020	8.49	8.49	8.30	8.30
3629	NASDAQ	HOVNP	Thu, Dec 24, 2020	7.75	8.04	7.75	8.04
3628	NASDAQ	HOVNP	Wed, Dec 23, 2020	7.75	7.76	7.74	7.75
3627	NASDAQ	HOVNP	Tue, Dec 22, 2020	7.82	7.98	7.73	7.87
3626	NASDAQ	HOVNP	Mon, Dec 21, 2020	7.70	7.75	7.70	7.75
3625	NASDAQ	HOVNP	Fri, Dec 18, 2020	7.75	7.96	7.66	7.75
3624	NASDAQ	HOVNP	Thu, Dec 17, 2020	7.65	7.75	7.53	7.53
3623	NASDAQ	HOVNP	Wed, Dec 16, 2020	7.77	7.96	7.30	7.30
3622	NASDAQ	HOVNP	Tue, Dec 15, 2020	7.80	7.87	7.26	7.75
3621	NASDAQ	HOVNP	Mon, Dec 14, 2020	7.70	7.84	7.70	7.70
3620	NASDAQ	HOVNP	Fri, Dec 11, 2020	7.27	7.45	7.25	7.45
3619	NASDAQ	HOVNP	Thu, Dec 10, 2020	7.25	7.25	7.00	7.24
3618	NASDAQ	HOVNP	Wed, Dec 9, 2020	7.78	7.98	7.21	7.21
3617	NASDAQ	HOVNP	Tue, Dec 8, 2020	7.45	7.79	7.45	7.79
3616	NASDAQ	HOVNP	Mon, Dec 7, 2020	7.38	7.50	7.38	7.50
3615	NASDAQ	HOVNP	Fri, Dec 4, 2020	0.00	0.00	0.00	7.69
3614	NASDAQ	HOVNP	Thu, Dec 3, 2020	7.25	7.69	7.25	7.69
3613	NASDAQ	HOVNP	Wed, Dec 2, 2020	0.00	0.00	0.00	7.49
3612	NASDAQ	HOVNP	Tue, Dec 1, 2020	0.00	0.00	0.00	7.49
3611	NASDAQ	HOVNP	Mon, Nov 30, 2020	7.49	7.49	7.49	7.49
3610	NASDAQ	HOVNP	Fri, Nov 27, 2020	7.49	7.75	7.07	7.07
3609	NASDAQ	HOVNP	Wed, Nov 25, 2020	7.47	7.75	7.47	7.75
3608	NASDAQ	HOVNP	Tue, Nov 24, 2020	0.00	0.00	0.00	7.75
3607	NASDAQ	HOVNP	Mon, Nov 23, 2020	7.36	7.75	7.36	7.75
3606	NASDAQ	HOVNP	Fri, Nov 20, 2020	7.38	7.38	7.38	7.38
3605	NASDAQ	HOVNP	Thu, Nov 19, 2020	7.55	7.55	6.68	7.05
3604	NASDAQ	HOVNP	Wed, Nov 18, 2020	7.20	7.27	7.03	7.25
3603	NASDAQ	HOVNP	Tue, Nov 17, 2020	7.75	7.75	7.75	7.75
3602	NASDAQ	HOVNP	Mon, Nov 16, 2020	7.86	7.86	7.65	7.65
3601	NASDAQ	HOVNP	Fri, Nov 13, 2020	7.85	7.85	7.44	7.85
3600	NASDAQ	HOVNP	Thu, Nov 12, 2020	7.01	7.41	7.01	7.41
3599	NASDAQ	HOVNP	Wed, Nov 11, 2020	7.62	7.62	7.55	7.55
3598	NASDAQ	HOVNP	Tue, Nov 10, 2020	7.54	7.60	7.54	7.60
3597	NASDAQ	HOVNP	Mon, Nov 9, 2020	7.72	7.72	7.67	7.67
3596	NASDAQ	HOVNP	Thu, Nov 5, 2020	7.70	7.98	7.07	7.39
3595	NASDAQ	HOVNP	Wed, Nov 4, 2020	7.75	7.75	7.43	7.43
3594	NASDAQ	HOVNP	Tue, Nov 3, 2020	7.55	7.90	7.46	7.50
3593	NASDAQ	HOVNP	Mon, Nov 2, 2020	0.00	0.00	0.00	7.22
3592	NASDAQ	HOVNP	Fri, Oct 30, 2020	7.97	7.97	7.22	7.22
3591	NASDAQ	HOVNP	Thu, Oct 29, 2020	7.50	7.97	7.50	7.97
3590	NASDAQ	HOVNP	Wed, Oct 28, 2020	6.79	7.32	6.77	7.32
3589	NASDAQ	HOVNP	Tue, Oct 27, 2020	7.25	7.98	7.25	7.50
3588	NASDAQ	HOVNP	Mon, Oct 26, 2020	7.20	7.25	7.20	7.25
3587	NASDAQ	HOVNP	Fri, Oct 23, 2020	7.22	7.26	7.03	7.25
3586	NASDAQ	HOVNP	Thu, Oct 22, 2020	6.70	7.25	6.69	7.25
3585	NASDAQ	HOVNP	Tue, Oct 20, 2020	7.16	7.50	6.65	6.65
3584	NASDAQ	HOVNP	Mon, Oct 19, 2020	0.00	0.00	0.00	6.51
3583	NASDAQ	HOVNP	Fri, Oct 16, 2020	6.53	6.53	6.51	6.51
3582	NASDAQ	HOVNP	Thu, Oct 15, 2020	6.66	6.66	6.21	6.66
3581	NASDAQ	HOVNP	Wed, Oct 14, 2020	6.85	6.89	6.85	6.85
3580	NASDAQ	HOVNP	Tue, Oct 13, 2020	6.90	6.90	6.85	6.90
3579	NASDAQ	HOVNP	Mon, Oct 12, 2020	6.57	6.87	5.52	6.87
3578	NASDAQ	HOVNP	Fri, Oct 9, 2020	6.97	6.97	6.97	6.97
3577	NASDAQ	HOVNP	Thu, Oct 8, 2020	7.02	7.49	7.02	7.49
3576	NASDAQ	HOVNP	Wed, Oct 7, 2020	7.29	7.40	7.15	7.40
3575	NASDAQ	HOVNP	Tue, Oct 6, 2020	7.17	7.17	7.17	7.17
3574	NASDAQ	HOVNP	Mon, Oct 5, 2020	7.11	7.11	7.11	7.11
3573	NASDAQ	HOVNP	Thu, Oct 1, 2020	7.14	7.14	7.14	7.14
3572	NASDAQ	HOVNP	Wed, Sep 30, 2020	7.43	7.43	6.78	7.15
3571	NASDAQ	HOVNP	Tue, Sep 29, 2020	6.45	6.89	6.40	6.85
3570	NASDAQ	HOVNP	Mon, Sep 28, 2020	6.44	6.49	6.44	6.46
3569	NASDAQ	HOVNP	Fri, Sep 25, 2020	6.72	6.72	6.72	6.72
3568	NASDAQ	HOVNP	Thu, Sep 24, 2020	6.77	6.77	6.77	6.77
3567	NASDAQ	HOVNP	Wed, Sep 23, 2020	6.89	6.92	6.89	6.89
3566	NASDAQ	HOVNP	Mon, Sep 21, 2020	7.50	7.50	6.57	6.75
3565	NASDAQ	HOVNP	Fri, Sep 18, 2020	6.10	7.00	6.05	7.00
3564	NASDAQ	HOVNP	Wed, Sep 16, 2020	6.22	6.23	6.22	6.23
3563	NASDAQ	HOVNP	Tue, Sep 15, 2020	6.30	6.30	6.00	6.00
3562	NASDAQ	HOVNP	Fri, Sep 11, 2020	6.00	6.03	5.99	5.99
3561	NASDAQ	HOVNP	Thu, Sep 10, 2020	5.98	5.98	5.31	5.90
3560	NASDAQ	HOVNP	Wed, Sep 9, 2020	6.11	6.58	5.99	5.99
3559	NASDAQ	HOVNP	Tue, Sep 8, 2020	6.04	6.04	6.04	6.04
3558	NASDAQ	HOVNP	Fri, Sep 4, 2020	5.66	5.66	5.64	5.64
3557	NASDAQ	HOVNP	Thu, Sep 3, 2020	6.08	6.08	6.08	6.08
3556	NASDAQ	HOVNP	Wed, Sep 2, 2020	6.00	6.15	6.00	6.15
3555	NASDAQ	HOVNP	Tue, Sep 1, 2020	5.23	6.42	4.80	6.04
3554	NASDAQ	HOVNP	Mon, Aug 31, 2020	6.75	6.75	6.00	6.44
3553	NASDAQ	HOVNP	Fri, Aug 28, 2020	0.00	0.00	0.00	6.75
3552	NASDAQ	HOVNP	Thu, Aug 27, 2020	0.00	0.00	0.00	6.75
3551	NASDAQ	HOVNP	Wed, Aug 26, 2020	6.43	6.75	6.43	6.75
3550	NASDAQ	HOVNP	Tue, Aug 25, 2020	6.08	6.37	6.08	6.37
3549	NASDAQ	HOVNP	Mon, Aug 24, 2020	6.32	6.35	6.05	6.08
3548	NASDAQ	HOVNP	Fri, Aug 21, 2020	0.00	0.00	0.00	5.91
3547	NASDAQ	HOVNP	Thu, Aug 20, 2020	5.91	5.91	5.91	5.91
3546	NASDAQ	HOVNP	Wed, Aug 19, 2020	6.07	6.37	6.07	6.37
3545	NASDAQ	HOVNP	Tue, Aug 18, 2020	6.50	6.50	5.85	6.00
3544	NASDAQ	HOVNP	Fri, Aug 14, 2020	6.00	6.00	6.00	6.00
3543	NASDAQ	HOVNP	Thu, Aug 13, 2020	6.00	6.00	6.00	6.00
3542	NASDAQ	HOVNP	Wed, Aug 12, 2020	5.90	5.90	5.70	5.70
3541	NASDAQ	HOVNP	Tue, Aug 11, 2020	5.90	5.90	5.80	5.90
3540	NASDAQ	HOVNP	Mon, Aug 10, 2020	5.98	5.98	5.75	5.90
3539	NASDAQ	HOVNP	Thu, Aug 6, 2020	5.90	5.99	5.87	5.90
3538	NASDAQ	HOVNP	Wed, Aug 5, 2020	5.75	5.85	5.75	5.85
3537	NASDAQ	HOVNP	Tue, Aug 4, 2020	5.25	5.80	5.05	5.80
3536	NASDAQ	HOVNP	Mon, Aug 3, 2020	5.41	5.50	5.00	5.50
3535	NASDAQ	HOVNP	Fri, Jul 31, 2020	5.40	5.40	5.40	5.40
3534	NASDAQ	HOVNP	Thu, Jul 30, 2020	5.00	5.40	5.00	5.40
3533	NASDAQ	HOVNP	Wed, Jul 29, 2020	4.50	5.49	4.00	5.49
3532	NASDAQ	HOVNP	Tue, Jul 28, 2020	4.48	4.50	4.39	4.50
3531	NASDAQ	HOVNP	Mon, Jul 27, 2020	4.00	5.03	4.00	4.50
3530	NASDAQ	HOVNP	Thu, Jul 23, 2020	3.71	3.71	3.71	3.71
3529	NASDAQ	HOVNP	Wed, Jul 22, 2020	3.50	4.00	3.00	4.00
3528	NASDAQ	HOVNP	Tue, Jul 21, 2020	3.85	3.85	3.85	3.85
3527	NASDAQ	HOVNP	Fri, Jul 17, 2020	3.71	3.71	3.71	3.71
3526	NASDAQ	HOVNP	Wed, Jul 15, 2020	0.00	0.00	0.00	3.70
3525	NASDAQ	HOVNP	Tue, Jul 14, 2020	3.84	3.84	3.70	3.70
3524	NASDAQ	HOVNP	Mon, Jul 13, 2020	3.70	3.70	3.70	3.70
3523	NASDAQ	HOVNP	Fri, Jul 10, 2020	3.75	3.75	3.70	3.70
3522	NASDAQ	HOVNP	Thu, Jul 9, 2020	3.76	3.80	3.75	3.80
3521	NASDAQ	HOVNP	Wed, Jul 8, 2020	3.78	4.00	3.64	3.92
3520	NASDAQ	HOVNP	Tue, Jul 7, 2020	3.75	3.93	3.75	3.93
3519	NASDAQ	HOVNP	Mon, Jul 6, 2020	0.00	0.00	0.00	3.98
3518	NASDAQ	HOVNP	Thu, Jul 2, 2020	3.85	3.99	3.85	3.98
3517	NASDAQ	HOVNP	Wed, Jul 1, 2020	3.88	3.88	3.82	3.82
3516	NASDAQ	HOVNP	Tue, Jun 30, 2020	3.95	3.95	3.57	3.82
3515	NASDAQ	HOVNP	Mon, Jun 29, 2020	4.05	4.14	3.65	4.14
3514	NASDAQ	HOVNP	Fri, Jun 26, 2020	4.40	4.40	4.40	4.40
3513	NASDAQ	HOVNP	Thu, Jun 25, 2020	4.30	4.37	4.30	4.37
3512	NASDAQ	HOVNP	Wed, Jun 24, 2020	4.51	4.75	4.28	4.39
3511	NASDAQ	HOVNP	Tue, Jun 23, 2020	4.45	4.87	4.45	4.87
3510	NASDAQ	HOVNP	Fri, Jun 19, 2020	0.00	0.00	0.00	4.80
3509	NASDAQ	HOVNP	Wed, Jun 17, 2020	0.00	0.00	0.00	4.80
3508	NASDAQ	HOVNP	Tue, Jun 16, 2020	4.80	4.80	4.80	4.80
3507	NASDAQ	HOVNP	Mon, Jun 15, 2020	0.00	0.00	0.00	4.50
3506	NASDAQ	HOVNP	Fri, Jun 12, 2020	0.00	0.00	0.00	4.50
3505	NASDAQ	HOVNP	Thu, Jun 11, 2020	4.50	4.55	4.50	4.50
3504	NASDAQ	HOVNP	Wed, Jun 10, 2020	0.00	0.00	0.00	4.96
3503	NASDAQ	HOVNP	Tue, Jun 9, 2020	4.98	4.98	4.96	4.96
3502	NASDAQ	HOVNP	Mon, Jun 8, 2020	4.45	4.80	4.34	4.79
3501	NASDAQ	HOVNP	Fri, Jun 5, 2020	5.19	5.19	4.51	4.96
3500	NASDAQ	HOVNP	Thu, Jun 4, 2020	4.36	5.00	4.36	4.93
3499	NASDAQ	HOVNP	Wed, Jun 3, 2020	4.10	4.10	4.10	4.10
3498	NASDAQ	HOVNP	Tue, Jun 2, 2020	4.03	4.03	4.02	4.02
3497	NASDAQ	HOVNP	Mon, Jun 1, 2020	0.00	0.00	0.00	4.28
3496	NASDAQ	HOVNP	Fri, May 29, 2020	4.28	4.28	4.28	4.28
3495	NASDAQ	HOVNP	Tue, May 26, 2020	4.46	4.46	4.46	4.46
3494	NASDAQ	HOVNP	Mon, May 18, 2020	4.47	4.60	4.47	4.60
3493	NASDAQ	HOVNP	Fri, May 15, 2020	3.97	4.47	3.97	4.47
3492	NASDAQ	HOVNP	Wed, May 13, 2020	4.09	4.09	4.09	4.09
3491	NASDAQ	HOVNP	Tue, May 12, 2020	4.25	4.25	4.25	4.25
3490	NASDAQ	HOVNP	Mon, May 11, 2020	0.00	0.00	0.00	3.96
3489	NASDAQ	HOVNP	Thu, May 7, 2020	3.96	3.96	3.96	3.96
3488	NASDAQ	HOVNP	Tue, May 5, 2020	0.00	0.00	0.00	4.70
3487	NASDAQ	HOVNP	Wed, Apr 29, 2020	4.40	4.70	4.40	4.70
3486	NASDAQ	HOVNP	Mon, Apr 27, 2020	0.00	0.00	0.00	4.10
3485	NASDAQ	HOVNP	Fri, Apr 24, 2020	0.00	0.00	0.00	4.10
3484	NASDAQ	HOVNP	Mon, Apr 20, 2020	0.00	0.00	0.00	4.10
3483	NASDAQ	HOVNP	Thu, Apr 16, 2020	4.10	4.12	3.91	4.10
3482	NASDAQ	HOVNP	Wed, Apr 15, 2020	4.36	4.36	3.99	4.05
3481	NASDAQ	HOVNP	Tue, Apr 14, 2020	4.30	4.46	4.29	4.30
3480	NASDAQ	HOVNP	Thu, Apr 9, 2020	4.00	4.40	4.00	4.38
3479	NASDAQ	HOVNP	Wed, Apr 8, 2020	4.09	4.09	4.09	4.09
3478	NASDAQ	HOVNP	Tue, Apr 7, 2020	4.00	4.00	3.99	3.99
3477	NASDAQ	HOVNP	Fri, Apr 3, 2020	0.00	0.00	0.00	3.97
3476	NASDAQ	HOVNP	Thu, Apr 2, 2020	4.00	4.00	3.97	3.97
3475	NASDAQ	HOVNP	Wed, Apr 1, 2020	4.00	4.00	4.00	4.00
3474	NASDAQ	HOVNP	Tue, Mar 31, 2020	0.00	0.00	0.00	3.55
3473	NASDAQ	HOVNP	Mon, Mar 30, 2020	3.70	3.70	3.55	3.55
3472	NASDAQ	HOVNP	Fri, Mar 27, 2020	3.50	3.50	3.50	3.50
3471	NASDAQ	HOVNP	Thu, Mar 26, 2020	3.18	3.18	3.01	3.01
3470	NASDAQ	HOVNP	Wed, Mar 25, 2020	3.39	3.50	3.39	3.50
3469	NASDAQ	HOVNP	Tue, Mar 24, 2020	2.38	2.88	2.38	2.84
3468	NASDAQ	HOVNP	Mon, Mar 23, 2020	1.62	2.41	1.62	2.40
3467	NASDAQ	HOVNP	Fri, Mar 20, 2020	2.08	2.46	2.08	2.45
3466	NASDAQ	HOVNP	Thu, Mar 19, 2020	2.42	2.53	2.42	2.46
3465	NASDAQ	HOVNP	Wed, Mar 18, 2020	4.06	4.06	2.08	2.30
3464	NASDAQ	HOVNP	Tue, Mar 17, 2020	4.35	4.50	3.92	4.50
3463	NASDAQ	HOVNP	Mon, Mar 16, 2020	3.30	4.25	3.30	3.99
3462	NASDAQ	HOVNP	Fri, Mar 13, 2020	4.65	4.69	4.14	4.58
3461	NASDAQ	HOVNP	Thu, Mar 12, 2020	4.32	4.76	4.25	4.25
3460	NASDAQ	HOVNP	Wed, Mar 11, 2020	5.00	5.30	5.00	5.00
3459	NASDAQ	HOVNP	Tue, Mar 10, 2020	5.00	5.46	4.99	5.46
3458	NASDAQ	HOVNP	Mon, Mar 9, 2020	0.00	0.00	0.00	5.30
3457	NASDAQ	HOVNP	Fri, Mar 6, 2020	5.00	5.30	4.95	5.30
3456	NASDAQ	HOVNP	Thu, Mar 5, 2020	5.35	5.74	5.35	5.74
3455	NASDAQ	HOVNP	Wed, Mar 4, 2020	5.54	6.00	5.54	5.85
3454	NASDAQ	HOVNP	Tue, Mar 3, 2020	5.75	5.97	5.68	5.68
3453	NASDAQ	HOVNP	Mon, Mar 2, 2020	0.00	0.00	0.00	5.57
3452	NASDAQ	HOVNP	Fri, Feb 28, 2020	4.91	5.57	4.55	5.57
3451	NASDAQ	HOVNP	Thu, Feb 27, 2020	0.00	0.00	0.00	5.70
3450	NASDAQ	HOVNP	Wed, Feb 26, 2020	5.26	5.70	5.13	5.70
3449	NASDAQ	HOVNP	Tue, Feb 25, 2020	5.74	5.74	5.50	5.50
3448	NASDAQ	HOVNP	Mon, Feb 24, 2020	0.00	0.00	0.00	5.90
3447	NASDAQ	HOVNP	Fri, Feb 21, 2020	5.90	5.90	5.90	5.90
3446	NASDAQ	HOVNP	Thu, Feb 20, 2020	6.00	6.01	5.94	6.00
3445	NASDAQ	HOVNP	Wed, Feb 19, 2020	6.00	6.08	5.98	6.01
3444	NASDAQ	HOVNP	Tue, Feb 18, 2020	6.05	6.45	6.05	6.45
3443	NASDAQ	HOVNP	Fri, Feb 14, 2020	6.09	6.45	6.09	6.45
3442	NASDAQ	HOVNP	Thu, Feb 13, 2020	6.22	6.25	6.22	6.25
3441	NASDAQ	HOVNP	Wed, Feb 12, 2020	5.84	6.25	5.70	6.25
3440	NASDAQ	HOVNP	Tue, Feb 11, 2020	5.98	5.98	5.74	5.79
3439	NASDAQ	HOVNP	Mon, Feb 10, 2020	5.71	5.73	5.70	5.73
3438	NASDAQ	HOVNP	Fri, Feb 7, 2020	0.00	0.00	0.00	5.71
3437	NASDAQ	HOVNP	Thu, Feb 6, 2020	5.22	6.00	5.22	5.71
3436	NASDAQ	HOVNP	Wed, Feb 5, 2020	0.00	0.00	0.00	6.04
3435	NASDAQ	HOVNP	Tue, Feb 4, 2020	6.04	6.04	6.04	6.04
3434	NASDAQ	HOVNP	Mon, Feb 3, 2020	5.98	6.31	5.98	6.31
3433	NASDAQ	HOVNP	Fri, Jan 31, 2020	6.40	6.50	6.16	6.16
3432	NASDAQ	HOVNP	Thu, Jan 30, 2020	6.25	6.30	6.25	6.30
3431	NASDAQ	HOVNP	Wed, Jan 29, 2020	6.35	6.35	6.21	6.25
3430	NASDAQ	HOVNP	Tue, Jan 28, 2020	6.16	6.35	6.16	6.24
3429	NASDAQ	HOVNP	Mon, Jan 27, 2020	6.11	6.23	6.11	6.14
3428	NASDAQ	HOVNP	Fri, Jan 24, 2020	5.96	6.05	5.96	6.05
3427	NASDAQ	HOVNP	Thu, Jan 23, 2020	5.61	5.74	5.60	5.74
3426	NASDAQ	HOVNP	Wed, Jan 22, 2020	5.72	5.72	5.70	5.70
3425	NASDAQ	HOVNP	Tue, Jan 21, 2020	0.00	0.00	0.00	5.80
3424	NASDAQ	HOVNP	Fri, Jan 17, 2020	5.80	5.80	5.80	5.80
3423	NASDAQ	HOVNP	Thu, Jan 16, 2020	5.80	5.80	5.80	5.80
3422	NASDAQ	HOVNP	Wed, Jan 15, 2020	5.56	5.56	5.50	5.55
3421	NASDAQ	HOVNP	Tue, Jan 14, 2020	5.40	5.69	5.40	5.69
3420	NASDAQ	HOVNP	Mon, Jan 13, 2020	5.26	5.40	5.03	5.40
3419	NASDAQ	HOVNP	Fri, Jan 10, 2020	5.27	5.27	5.27	5.27
3418	NASDAQ	HOVNP	Thu, Jan 9, 2020	5.24	5.35	5.24	5.35
3417	NASDAQ	HOVNP	Wed, Jan 8, 2020	5.25	5.50	5.25	5.32
3416	NASDAQ	HOVNP	Tue, Jan 7, 2020	4.23	5.25	4.23	5.01
3415	NASDAQ	HOVNP	Mon, Jan 6, 2020	0.00	0.00	0.00	4.60
3414	NASDAQ	HOVNP	Fri, Jan 3, 2020	4.32	4.76	4.32	4.60
3413	NASDAQ	HOVNP	Thu, Jan 2, 2020	0.00	0.00	0.00	5.25
3412	NASDAQ	HOVNP	Tue, Dec 31, 2019	4.00	5.25	4.00	5.25
3411	NASDAQ	HOVNP	Mon, Dec 30, 2019	4.28	4.28	4.05	4.05
3410	NASDAQ	HOVNP	Fri, Dec 27, 2019	3.62	4.38	3.62	4.37
3409	NASDAQ	HOVNP	Thu, Dec 26, 2019	4.17	4.18	4.06	4.06
3408	NASDAQ	HOVNP	Tue, Dec 24, 2019	4.20	4.20	4.10	4.10
3407	NASDAQ	HOVNP	Mon, Dec 23, 2019	4.20	4.20	4.20	4.20
3406	NASDAQ	HOVNP	Fri, Dec 20, 2019	4.16	4.23	4.16	4.23
3405	NASDAQ	HOVNP	Thu, Dec 19, 2019	4.48	4.69	4.40	4.40
3404	NASDAQ	HOVNP	Wed, Dec 18, 2019	4.55	4.55	4.46	4.46
3403	NASDAQ	HOVNP	Tue, Dec 17, 2019	4.75	4.75	4.56	4.56
3402	NASDAQ	HOVNP	Mon, Dec 16, 2019	4.70	4.75	4.68	4.68
3401	NASDAQ	HOVNP	Fri, Dec 13, 2019	0.00	0.00	0.00	4.71
3400	NASDAQ	HOVNP	Thu, Dec 12, 2019	4.71	4.71	4.71	4.71
3399	NASDAQ	HOVNP	Wed, Dec 11, 2019	4.72	4.72	4.71	4.72
3398	NASDAQ	HOVNP	Tue, Dec 10, 2019	4.55	4.55	4.55	4.55
3397	NASDAQ	HOVNP	Mon, Dec 9, 2019	4.54	4.93	4.54	4.93
3396	NASDAQ	HOVNP	Fri, Dec 6, 2019	4.95	4.95	4.35	4.54
3395	NASDAQ	HOVNP	Thu, Dec 5, 2019	4.20	4.68	4.20	4.68
3394	NASDAQ	HOVNP	Wed, Dec 4, 2019	3.84	3.87	3.84	3.87
3393	NASDAQ	HOVNP	Tue, Dec 3, 2019	3.53	3.73	3.53	3.73
3392	NASDAQ	HOVNP	Mon, Dec 2, 2019	0.00	0.00	0.00	3.88
3391	NASDAQ	HOVNP	Wed, Nov 27, 2019	3.54	3.88	3.54	3.88
3390	NASDAQ	HOVNP	Mon, Nov 25, 2019	3.84	4.00	3.84	4.00
3389	NASDAQ	HOVNP	Fri, Nov 22, 2019	0.00	0.00	0.00	3.92
3388	NASDAQ	HOVNP	Thu, Nov 21, 2019	4.00	4.00	3.89	3.92
3387	NASDAQ	HOVNP	Mon, Nov 18, 2019	4.16	4.25	4.15	4.25
3386	NASDAQ	HOVNP	Fri, Nov 15, 2019	4.00	4.15	4.00	4.15
3385	NASDAQ	HOVNP	Wed, Nov 13, 2019	3.90	4.15	3.90	4.15
3384	NASDAQ	HOVNP	Tue, Nov 12, 2019	4.14	4.25	4.14	4.25
3383	NASDAQ	HOVNP	Mon, Nov 11, 2019	0.00	0.00	0.00	4.14
3382	NASDAQ	HOVNP	Fri, Nov 8, 2019	4.14	4.15	4.14	4.14
3381	NASDAQ	HOVNP	Thu, Nov 7, 2019	4.41	4.86	4.14	4.50
3380	NASDAQ	HOVNP	Wed, Nov 6, 2019	4.10	4.70	4.10	4.70
3379	NASDAQ	HOVNP	Tue, Nov 5, 2019	4.51	4.60	4.32	4.60
3378	NASDAQ	HOVNP	Mon, Nov 4, 2019	4.95	4.95	4.95	4.95
3377	NASDAQ	HOVNP	Fri, Nov 1, 2019	3.99	4.91	3.99	4.91
3376	NASDAQ	HOVNP	Thu, Oct 31, 2019	3.79	4.01	3.68	4.01
3375	NASDAQ	HOVNP	Wed, Oct 30, 2019	3.85	4.11	3.85	4.11
3374	NASDAQ	HOVNP	Tue, Oct 29, 2019	3.99	4.10	3.99	4.10
3373	NASDAQ	HOVNP	Mon, Oct 28, 2019	3.75	4.13	3.75	4.13
3372	NASDAQ	HOVNP	Fri, Oct 25, 2019	4.11	4.20	4.10	4.10
3371	NASDAQ	HOVNP	Thu, Oct 24, 2019	4.35	4.35	3.92	4.25
3370	NASDAQ	HOVNP	Wed, Oct 23, 2019	4.22	4.35	4.22	4.29
3369	NASDAQ	HOVNP	Tue, Oct 22, 2019	4.10	4.36	4.03	4.25
3368	NASDAQ	HOVNP	Mon, Oct 21, 2019	4.01	4.26	3.98	4.05
3367	NASDAQ	HOVNP	Fri, Oct 18, 2019	4.05	4.06	4.00	4.05
3366	NASDAQ	HOVNP	Thu, Oct 17, 2019	4.12	4.12	3.99	3.99
3365	NASDAQ	HOVNP	Wed, Oct 16, 2019	4.48	4.48	3.78	4.00
3364	NASDAQ	HOVNP	Tue, Oct 15, 2019	4.22	4.40	3.99	4.16
3363	NASDAQ	HOVNP	Mon, Oct 14, 2019	3.80	4.38	3.80	4.04
3362	NASDAQ	HOVNP	Fri, Oct 11, 2019	3.80	3.80	3.80	3.80
3361	NASDAQ	HOVNP	Thu, Oct 10, 2019	0.00	0.00	0.00	3.77
3360	NASDAQ	HOVNP	Wed, Oct 9, 2019	3.77	3.80	3.68	3.77
3359	NASDAQ	HOVNP	Tue, Oct 8, 2019	2.94	3.80	2.94	3.80
3358	NASDAQ	HOVNP	Fri, Oct 4, 2019	0.00	0.00	0.00	3.75
3357	NASDAQ	HOVNP	Thu, Oct 3, 2019	3.38	3.96	3.25	3.75
3356	NASDAQ	HOVNP	Wed, Oct 2, 2019	3.35	3.41	3.35	3.40
3355	NASDAQ	HOVNP	Mon, Sep 30, 2019	3.35	3.35	3.35	3.35
3354	NASDAQ	HOVNP	Fri, Sep 27, 2019	3.40	3.40	3.40	3.40
3353	NASDAQ	HOVNP	Thu, Sep 26, 2019	0.00	0.00	0.00	3.45
3352	NASDAQ	HOVNP	Wed, Sep 25, 2019	0.00	0.00	0.00	3.45
3351	NASDAQ	HOVNP	Tue, Sep 24, 2019	3.45	3.45	3.45	3.45
3350	NASDAQ	HOVNP	Fri, Sep 20, 2019	3.40	3.40	3.39	3.40
3349	NASDAQ	HOVNP	Thu, Sep 19, 2019	3.25	3.25	3.25	3.25
3348	NASDAQ	HOVNP	Wed, Sep 18, 2019	3.46	3.46	3.39	3.39
3347	NASDAQ	HOVNP	Tue, Sep 17, 2019	3.36	3.36	3.36	3.36
3346	NASDAQ	HOVNP	Mon, Sep 16, 2019	3.40	3.56	3.40	3.47
3345	NASDAQ	HOVNP	Fri, Sep 13, 2019	0.00	0.00	0.00	3.35
3344	NASDAQ	HOVNP	Thu, Sep 12, 2019	3.24	3.54	3.24	3.35
3343	NASDAQ	HOVNP	Wed, Sep 11, 2019	3.53	3.65	3.23	3.60
3342	NASDAQ	HOVNP	Tue, Sep 10, 2019	4.17	4.17	3.91	3.91
3341	NASDAQ	HOVNP	Mon, Sep 9, 2019	3.82	3.98	3.59	3.85
3340	NASDAQ	HOVNP	Fri, Sep 6, 2019	3.00	3.68	3.00	3.50
3339	NASDAQ	HOVNP	Thu, Sep 5, 2019	3.05	3.12	3.04	3.05
3338	NASDAQ	HOVNP	Wed, Sep 4, 2019	3.05	3.07	3.05	3.07
3337	NASDAQ	HOVNP	Tue, Sep 3, 2019	3.04	3.04	3.02	3.02
3336	NASDAQ	HOVNP	Fri, Aug 30, 2019	3.00	3.00	3.00	3.00
3335	NASDAQ	HOVNP	Thu, Aug 29, 2019	3.00	3.00	3.00	3.00
3334	NASDAQ	HOVNP	Wed, Aug 28, 2019	3.11	3.11	3.00	3.00
3333	NASDAQ	HOVNP	Tue, Aug 27, 2019	3.00	3.02	3.00	3.00
3332	NASDAQ	HOVNP	Mon, Aug 26, 2019	2.85	3.01	2.85	2.99
3331	NASDAQ	HOVNP	Fri, Aug 23, 2019	2.72	2.84	2.70	2.70
3330	NASDAQ	HOVNP	Thu, Aug 22, 2019	2.87	2.87	2.74	2.74
3329	NASDAQ	HOVNP	Wed, Aug 21, 2019	3.02	3.02	3.02	3.02
3328	NASDAQ	HOVNP	Fri, Aug 16, 2019	3.00	3.00	3.00	3.00
3327	NASDAQ	HOVNP	Tue, Aug 13, 2019	3.00	3.00	3.00	3.00
3326	NASDAQ	HOVNP	Mon, Aug 12, 2019	3.00	3.11	3.00	3.11
3325	NASDAQ	HOVNP	Fri, Aug 9, 2019	3.00	3.00	3.00	3.00
3324	NASDAQ	HOVNP	Wed, Aug 7, 2019	3.08	3.08	3.00	3.00
3323	NASDAQ	HOVNP	Mon, Aug 5, 2019	3.01	3.03	3.00	3.00
3322	NASDAQ	HOVNP	Fri, Aug 2, 2019	3.00	3.04	3.00	3.00
3321	NASDAQ	HOVNP	Thu, Aug 1, 2019	3.09	3.09	3.09	3.09
3320	NASDAQ	HOVNP	Wed, Jul 31, 2019	3.00	3.09	3.00	3.09
3319	NASDAQ	HOVNP	Tue, Jul 30, 2019	2.50	3.12	2.50	3.11
3318	NASDAQ	HOVNP	Fri, Jul 26, 2019	3.00	3.00	3.00	3.00
3317	NASDAQ	HOVNP	Thu, Jul 25, 2019	3.01	3.11	3.00	3.11
3316	NASDAQ	HOVNP	Wed, Jul 24, 2019	3.00	3.00	3.00	3.00
3315	NASDAQ	HOVNP	Tue, Jul 23, 2019	3.01	3.01	3.00	3.00
3314	NASDAQ	HOVNP	Mon, Jul 22, 2019	2.70	3.05	2.49	3.00
3313	NASDAQ	HOVNP	Fri, Jul 19, 2019	3.00	3.00	3.00	3.00
3312	NASDAQ	HOVNP	Tue, Jul 16, 2019	3.15	3.15	3.15	3.15
3311	NASDAQ	HOVNP	Mon, Jul 15, 2019	3.00	3.00	3.00	3.00
3310	NASDAQ	HOVNP	Fri, Jul 12, 2019	3.00	3.25	3.00	3.15
3309	NASDAQ	HOVNP	Thu, Jul 11, 2019	3.19	3.19	3.00	3.10
3308	NASDAQ	HOVNP	Wed, Jul 10, 2019	2.73	3.07	2.73	3.07
3307	NASDAQ	HOVNP	Tue, Jul 9, 2019	2.64	3.00	2.64	3.00
3306	NASDAQ	HOVNP	Mon, Jul 8, 2019	2.90	3.00	2.90	3.00
3305	NASDAQ	HOVNP	Fri, Jul 5, 2019	3.00	3.05	3.00	3.01
3304	NASDAQ	HOVNP	Wed, Jul 3, 2019	0.00	0.00	0.00	3.02
3303	NASDAQ	HOVNP	Mon, Jul 1, 2019	3.03	3.17	3.02	3.02
3302	NASDAQ	HOVNP	Thu, Jun 27, 2019	0.00	0.00	0.00	3.03
3301	NASDAQ	HOVNP	Wed, Jun 26, 2019	3.03	3.03	3.03	3.03
3300	NASDAQ	HOVNP	Tue, Jun 25, 2019	2.99	2.99	2.45	2.98
3299	NASDAQ	HOVNP	Mon, Jun 24, 2019	2.66	3.01	2.66	3.01
3298	NASDAQ	HOVNP	Fri, Jun 21, 2019	2.96	2.96	2.80	2.80
3297	NASDAQ	HOVNP	Thu, Jun 20, 2019	3.01	3.03	3.01	3.03
3296	NASDAQ	HOVNP	Wed, Jun 19, 2019	3.28	3.28	3.28	3.28
3295	NASDAQ	HOVNP	Tue, Jun 18, 2019	3.35	3.35	3.35	3.35
3294	NASDAQ	HOVNP	Mon, Jun 17, 2019	0.00	0.00	0.00	3.35
3293	NASDAQ	HOVNP	Fri, Jun 14, 2019	3.24	3.35	3.24	3.35
3292	NASDAQ	HOVNP	Thu, Jun 13, 2019	3.39	3.39	3.39	3.39
3291	NASDAQ	HOVNP	Wed, Jun 12, 2019	3.39	3.39	3.39	3.39
3290	NASDAQ	HOVNP	Tue, Jun 11, 2019	3.35	3.40	3.33	3.35
3289	NASDAQ	HOVNP	Mon, Jun 10, 2019	3.11	3.35	3.11	3.35
3288	NASDAQ	HOVNP	Thu, Jun 6, 2019	3.11	3.35	3.10	3.35
3287	NASDAQ	HOVNP	Tue, Jun 4, 2019	3.40	3.40	3.40	3.40
3286	NASDAQ	HOVNP	Mon, Jun 3, 2019	3.38	3.38	3.38	3.38
3285	NASDAQ	HOVNP	Fri, May 31, 2019	3.37	3.37	3.33	3.36
3284	NASDAQ	HOVNP	Thu, May 30, 2019	0.00	0.00	0.00	3.30
3283	NASDAQ	HOVNP	Wed, May 29, 2019	3.30	3.30	3.30	3.30
3282	NASDAQ	HOVNP	Tue, May 28, 2019	0.00	0.00	0.00	3.29
3281	NASDAQ	HOVNP	Fri, May 24, 2019	3.25	3.30	3.00	3.29
3280	NASDAQ	HOVNP	Thu, May 23, 2019	3.28	3.28	3.28	3.28
3279	NASDAQ	HOVNP	Tue, May 21, 2019	3.28	3.28	3.28	3.28
3278	NASDAQ	HOVNP	Fri, May 17, 2019	3.10	3.28	3.10	3.28
3277	NASDAQ	HOVNP	Thu, May 16, 2019	3.11	3.25	3.10	3.25
3276	NASDAQ	HOVNP	Wed, May 15, 2019	3.57	3.57	3.57	3.57
3275	NASDAQ	HOVNP	Mon, May 13, 2019	3.06	3.33	3.05	3.33
3274	NASDAQ	HOVNP	Fri, May 10, 2019	3.21	3.38	2.89	3.38
3273	NASDAQ	HOVNP	Thu, May 9, 2019	3.27	3.39	3.27	3.39
3272	NASDAQ	HOVNP	Wed, May 8, 2019	3.43	3.43	3.43	3.43
3271	NASDAQ	HOVNP	Tue, May 7, 2019	3.32	3.32	3.15	3.25
3270	NASDAQ	HOVNP	Mon, May 6, 2019	3.50	3.52	3.00	3.30
3269	NASDAQ	HOVNP	Fri, May 3, 2019	3.52	3.52	3.52	3.52
3268	NASDAQ	HOVNP	Thu, May 2, 2019	3.55	3.74	3.43	3.74
3267	NASDAQ	HOVNP	Wed, May 1, 2019	0.00	0.00	0.00	3.75
3266	NASDAQ	HOVNP	Mon, Apr 29, 2019	3.73	3.75	3.45	3.75
3265	NASDAQ	HOVNP	Fri, Apr 26, 2019	3.58	3.58	3.58	3.58
3264	NASDAQ	HOVNP	Wed, Apr 24, 2019	3.79	3.79	3.75	3.75
3263	NASDAQ	HOVNP	Tue, Apr 23, 2019	3.35	3.90	3.35	3.78
3262	NASDAQ	HOVNP	Thu, Apr 18, 2019	3.35	3.35	3.31	3.35
3261	NASDAQ	HOVNP	Tue, Apr 16, 2019	3.50	3.50	3.50	3.50
3260	NASDAQ	HOVNP	Mon, Apr 15, 2019	3.50	3.50	3.15	3.15
3259	NASDAQ	HOVNP	Fri, Apr 12, 2019	0.00	0.00	0.00	3.41
3258	NASDAQ	HOVNP	Thu, Apr 11, 2019	3.41	3.41	3.41	3.41
3257	NASDAQ	HOVNP	Tue, Apr 9, 2019	3.83	3.83	3.40	3.40
3256	NASDAQ	HOVNP	Mon, Apr 8, 2019	0.00	0.00	0.00	3.82
3255	NASDAQ	HOVNP	Thu, Apr 4, 2019	3.82	3.82	3.82	3.82
3254	NASDAQ	HOVNP	Wed, Apr 3, 2019	4.13	4.18	4.13	4.18
3253	NASDAQ	HOVNP	Mon, Apr 1, 2019	4.00	4.00	3.92	3.92
3252	NASDAQ	HOVNP	Fri, Mar 29, 2019	4.17	4.17	4.17	4.17
3251	NASDAQ	HOVNP	Thu, Mar 28, 2019	4.24	4.25	4.00	4.16
3250	NASDAQ	HOVNP	Mon, Mar 25, 2019	3.33	3.33	3.33	3.33
3249	NASDAQ	HOVNP	Fri, Mar 22, 2019	2.40	3.34	2.40	3.33
3248	NASDAQ	HOVNP	Thu, Mar 21, 2019	2.60	3.79	2.60	3.00
3247	NASDAQ	HOVNP	Wed, Mar 20, 2019	2.66	2.69	2.65	2.65
3246	NASDAQ	HOVNP	Wed, Mar 13, 2019	2.72	2.72	2.60	2.60
3245	NASDAQ	HOVNP	Tue, Mar 12, 2019	2.57	2.57	2.48	2.53
3244	NASDAQ	HOVNP	Mon, Mar 11, 2019	3.10	3.10	2.86	2.86
3243	NASDAQ	HOVNP	Tue, Mar 5, 2019	2.70	2.70	2.70	2.70
3242	NASDAQ	HOVNP	Mon, Mar 4, 2019	2.85	2.86	2.61	2.64
3241	NASDAQ	HOVNP	Fri, Mar 1, 2019	2.83	2.97	2.80	2.97
3240	NASDAQ	HOVNP	Thu, Feb 28, 2019	2.59	2.76	2.59	2.76
3239	NASDAQ	HOVNP	Wed, Feb 27, 2019	2.19	2.75	2.11	2.65
3238	NASDAQ	HOVNP	Mon, Feb 25, 2019	2.23	2.23	2.23	2.23
3237	NASDAQ	HOVNP	Fri, Feb 22, 2019	2.03	2.10	2.02	2.06
3236	NASDAQ	HOVNP	Thu, Feb 21, 2019	2.06	2.17	2.06	2.17
3235	NASDAQ	HOVNP	Wed, Feb 20, 2019	2.10	2.23	2.09	2.23
3234	NASDAQ	HOVNP	Tue, Feb 19, 2019	0.00	0.00	0.00	2.02
3233	NASDAQ	HOVNP	Fri, Feb 15, 2019	2.02	2.02	2.02	2.02
3232	NASDAQ	HOVNP	Fri, Feb 8, 2019	2.23	2.25	2.23	2.25
3231	NASDAQ	HOVNP	Thu, Feb 7, 2019	2.24	2.24	2.24	2.24
3230	NASDAQ	HOVNP	Wed, Feb 6, 2019	2.13	2.33	2.13	2.30
3229	NASDAQ	HOVNP	Tue, Feb 5, 2019	2.12	2.12	2.12	2.12
3228	NASDAQ	HOVNP	Mon, Feb 4, 2019	2.15	2.15	2.15	2.15
3227	NASDAQ	HOVNP	Fri, Feb 1, 2019	2.25	2.47	2.25	2.47
3226	NASDAQ	HOVNP	Thu, Jan 31, 2019	2.23	2.50	2.23	2.50
3225	NASDAQ	HOVNP	Wed, Jan 30, 2019	2.14	2.25	2.14	2.25
3224	NASDAQ	HOVNP	Tue, Jan 29, 2019	2.15	2.24	2.15	2.16
3223	NASDAQ	HOVNP	Mon, Jan 28, 2019	2.11	2.15	2.11	2.15
3222	NASDAQ	HOVNP	Fri, Jan 25, 2019	2.09	2.09	2.09	2.09
3221	NASDAQ	HOVNP	Thu, Jan 24, 2019	2.40	2.40	2.07	2.09
3220	NASDAQ	HOVNP	Tue, Jan 22, 2019	2.07	2.07	2.07	2.07
3219	NASDAQ	HOVNP	Fri, Jan 18, 2019	2.07	2.07	2.07	2.07
3218	NASDAQ	HOVNP	Thu, Jan 17, 2019	2.07	2.07	2.07	2.07
3217	NASDAQ	HOVNP	Tue, Jan 15, 2019	2.15	2.20	2.15	2.20
3216	NASDAQ	HOVNP	Mon, Jan 14, 2019	2.13	2.13	2.13	2.13
3215	NASDAQ	HOVNP	Fri, Jan 11, 2019	2.08	2.08	2.08	2.08
3214	NASDAQ	HOVNP	Thu, Jan 10, 2019	0.00	0.00	0.00	2.06
3213	NASDAQ	HOVNP	Wed, Jan 9, 2019	0.00	0.00	0.00	2.06
3212	NASDAQ	HOVNP	Tue, Jan 8, 2019	2.06	2.06	2.06	2.06
3211	NASDAQ	HOVNP	Mon, Jan 7, 2019	2.50	2.50	2.50	2.50
3210	NASDAQ	HOVNP	Fri, Jan 4, 2019	0.00	0.00	0.00	2.42
3209	NASDAQ	HOVNP	Thu, Jan 3, 2019	2.35	2.42	2.35	2.42
3208	NASDAQ	HOVNP	Wed, Jan 2, 2019	2.40	2.40	2.35	2.35
3207	NASDAQ	HOVNP	Mon, Dec 31, 2018	1.94	2.56	1.90	2.50
3206	NASDAQ	HOVNP	Fri, Dec 28, 2018	2.21	2.45	1.90	2.28
3205	NASDAQ	HOVNP	Thu, Dec 27, 2018	2.08	2.19	1.73	2.01
3204	NASDAQ	HOVNP	Wed, Dec 26, 2018	2.04	2.85	1.88	2.10
3203	NASDAQ	HOVNP	Mon, Dec 24, 2018	2.23	2.23	1.80	2.04
3202	NASDAQ	HOVNP	Fri, Dec 21, 2018	2.44	2.51	1.82	2.19
3201	NASDAQ	HOVNP	Thu, Dec 20, 2018	2.98	2.98	1.65	2.45
3200	NASDAQ	HOVNP	Wed, Dec 19, 2018	3.14	3.15	2.51	2.85
3199	NASDAQ	HOVNP	Tue, Dec 18, 2018	3.20	3.38	2.93	3.11
3198	NASDAQ	HOVNP	Mon, Dec 17, 2018	3.25	3.75	2.51	2.80
3197	NASDAQ	HOVNP	Fri, Dec 14, 2018	3.41	3.55	2.93	3.25
3196	NASDAQ	HOVNP	Thu, Dec 13, 2018	3.50	3.55	3.50	3.55
3195	NASDAQ	HOVNP	Wed, Dec 12, 2018	3.55	3.91	3.55	3.64
3194	NASDAQ	HOVNP	Tue, Dec 11, 2018	3.69	3.69	3.50	3.64
3193	NASDAQ	HOVNP	Tue, Dec 4, 2018	3.62	4.50	3.62	4.10
3192	NASDAQ	HOVNP	Fri, Nov 30, 2018	4.15	4.50	4.02	4.50
3191	NASDAQ	HOVNP	Thu, Nov 29, 2018	3.85	4.05	3.81	4.04
3190	NASDAQ	HOVNP	Wed, Nov 28, 2018	3.75	3.75	3.75	3.75
3189	NASDAQ	HOVNP	Tue, Nov 27, 2018	3.42	3.46	3.42	3.44
3188	NASDAQ	HOVNP	Mon, Nov 26, 2018	3.83	3.83	3.38	3.75
3187	NASDAQ	HOVNP	Fri, Nov 23, 2018	4.01	4.10	4.01	4.09
3186	NASDAQ	HOVNP	Tue, Nov 20, 2018	3.78	3.80	3.78	3.78
3185	NASDAQ	HOVNP	Mon, Nov 19, 2018	4.15	4.15	3.63	3.78
3184	NASDAQ	HOVNP	Thu, Nov 15, 2018	4.37	4.37	4.37	4.37
3183	NASDAQ	HOVNP	Wed, Nov 14, 2018	4.26	4.26	4.04	4.04
3182	NASDAQ	HOVNP	Tue, Nov 13, 2018	4.46	4.50	4.25	4.50
3181	NASDAQ	HOVNP	Mon, Nov 12, 2018	4.02	4.56	4.02	4.50
3180	NASDAQ	HOVNP	Fri, Nov 9, 2018	4.30	4.30	4.02	4.02
3179	NASDAQ	HOVNP	Thu, Nov 8, 2018	4.14	4.14	4.10	4.10
3178	NASDAQ	HOVNP	Wed, Nov 7, 2018	4.48	4.48	4.48	4.48
3177	NASDAQ	HOVNP	Tue, Nov 6, 2018	0.00	0.00	0.00	4.50
3176	NASDAQ	HOVNP	Mon, Nov 5, 2018	4.02	4.50	4.02	4.50
3175	NASDAQ	HOVNP	Fri, Nov 2, 2018	4.19	4.50	4.19	4.50
3174	NASDAQ	HOVNP	Wed, Oct 31, 2018	4.36	4.50	4.24	4.50
3173	NASDAQ	HOVNP	Tue, Oct 30, 2018	4.40	4.40	4.02	4.08
3172	NASDAQ	HOVNP	Mon, Oct 29, 2018	4.12	4.19	4.11	4.11
3171	NASDAQ	HOVNP	Fri, Oct 26, 2018	4.15	4.15	4.12	4.12
3170	NASDAQ	HOVNP	Wed, Oct 24, 2018	4.05	4.11	4.05	4.11
3169	NASDAQ	HOVNP	Tue, Oct 23, 2018	4.50	4.50	4.50	4.50
3168	NASDAQ	HOVNP	Mon, Oct 22, 2018	4.50	4.54	4.15	4.50
3167	NASDAQ	HOVNP	Fri, Oct 19, 2018	4.55	4.55	4.55	4.55
3166	NASDAQ	HOVNP	Thu, Oct 18, 2018	4.82	4.82	4.04	4.61
3165	NASDAQ	HOVNP	Wed, Oct 17, 2018	4.35	4.35	4.35	4.35
3164	NASDAQ	HOVNP	Tue, Oct 16, 2018	4.22	4.22	4.22	4.22
3163	NASDAQ	HOVNP	Fri, Oct 12, 2018	4.05	4.19	4.05	4.17
3162	NASDAQ	HOVNP	Wed, Oct 10, 2018	0.00	0.00	0.00	4.48
3161	NASDAQ	HOVNP	Tue, Oct 9, 2018	4.48	4.48	4.48	4.48
3160	NASDAQ	HOVNP	Mon, Oct 8, 2018	4.44	4.98	4.05	4.98
3159	NASDAQ	HOVNP	Thu, Oct 4, 2018	5.49	5.49	5.49	5.49
3158	NASDAQ	HOVNP	Wed, Oct 3, 2018	0.00	0.00	0.00	5.49
3157	NASDAQ	HOVNP	Tue, Oct 2, 2018	0.00	0.00	0.00	5.49
3156	NASDAQ	HOVNP	Mon, Oct 1, 2018	5.49	5.49	5.49	5.49
3155	NASDAQ	HOVNP	Fri, Sep 28, 2018	5.03	5.50	5.03	5.50
3154	NASDAQ	HOVNP	Thu, Sep 27, 2018	4.66	4.66	4.39	4.39
3153	NASDAQ	HOVNP	Fri, Sep 21, 2018	4.99	5.49	4.95	5.00
3152	NASDAQ	HOVNP	Wed, Sep 19, 2018	0.00	0.00	0.00	4.75
3151	NASDAQ	HOVNP	Tue, Sep 18, 2018	4.66	4.75	4.65	4.75
3150	NASDAQ	HOVNP	Mon, Sep 17, 2018	4.75	4.77	4.67	4.77
3149	NASDAQ	HOVNP	Thu, Sep 13, 2018	5.09	5.09	5.09	5.09
3148	NASDAQ	HOVNP	Wed, Sep 12, 2018	5.05	5.05	4.65	4.65
3147	NASDAQ	HOVNP	Tue, Sep 11, 2018	5.00	5.02	5.00	5.00
3146	NASDAQ	HOVNP	Mon, Sep 10, 2018	4.74	4.74	4.74	4.74
3145	NASDAQ	HOVNP	Fri, Sep 7, 2018	4.66	4.66	4.65	4.65
3144	NASDAQ	HOVNP	Thu, Sep 6, 2018	4.62	4.63	4.61	4.61
3143	NASDAQ	HOVNP	Wed, Sep 5, 2018	4.80	4.80	4.80	4.80
3142	NASDAQ	HOVNP	Tue, Sep 4, 2018	5.25	5.25	5.19	5.19
3141	NASDAQ	HOVNP	Fri, Aug 31, 2018	5.25	5.28	5.15	5.15
3140	NASDAQ	HOVNP	Thu, Aug 30, 2018	0.00	0.00	0.00	5.00
3139	NASDAQ	HOVNP	Wed, Aug 29, 2018	4.77	5.00	4.77	5.00
3138	NASDAQ	HOVNP	Tue, Aug 28, 2018	5.45	5.45	5.29	5.32
3137	NASDAQ	HOVNP	Mon, Aug 27, 2018	4.60	5.38	4.60	5.38
3136	NASDAQ	HOVNP	Fri, Aug 24, 2018	4.50	4.50	4.50	4.50
3135	NASDAQ	HOVNP	Wed, Aug 22, 2018	5.00	5.00	5.00	5.00
3134	NASDAQ	HOVNP	Tue, Aug 21, 2018	5.00	5.03	5.00	5.00
3133	NASDAQ	HOVNP	Fri, Aug 17, 2018	4.96	4.96	4.96	4.96
3132	NASDAQ	HOVNP	Thu, Aug 16, 2018	5.00	5.00	5.00	5.00
3131	NASDAQ	HOVNP	Tue, Aug 14, 2018	4.92	5.00	4.92	5.00
3130	NASDAQ	HOVNP	Mon, Aug 13, 2018	4.84	4.84	4.80	4.80
3129	NASDAQ	HOVNP	Thu, Aug 9, 2018	0.00	0.00	0.00	5.25
3128	NASDAQ	HOVNP	Wed, Aug 8, 2018	5.55	5.55	5.25	5.25
3127	NASDAQ	HOVNP	Tue, Aug 7, 2018	0.00	0.00	0.00	5.75
3126	NASDAQ	HOVNP	Mon, Aug 6, 2018	5.51	5.75	5.51	5.75
3125	NASDAQ	HOVNP	Fri, Aug 3, 2018	0.00	0.00	0.00	5.75
3124	NASDAQ	HOVNP	Thu, Aug 2, 2018	5.75	5.75	5.75	5.75
3123	NASDAQ	HOVNP	Wed, Aug 1, 2018	5.85	5.85	5.50	5.75
3122	NASDAQ	HOVNP	Tue, Jul 31, 2018	5.55	6.23	5.50	6.23
3121	NASDAQ	HOVNP	Mon, Jul 30, 2018	0.00	0.00	0.00	5.90
3120	NASDAQ	HOVNP	Fri, Jul 27, 2018	5.90	5.90	5.90	5.90
3119	NASDAQ	HOVNP	Thu, Jul 26, 2018	6.01	6.01	5.93	5.93
3118	NASDAQ	HOVNP	Wed, Jul 25, 2018	6.09	6.10	5.30	5.30
3117	NASDAQ	HOVNP	Tue, Jul 24, 2018	6.24	6.29	6.24	6.29
3116	NASDAQ	HOVNP	Fri, Jul 20, 2018	6.10	6.25	6.10	6.25
3115	NASDAQ	HOVNP	Wed, Jul 18, 2018	6.18	6.18	6.18	6.18
3114	NASDAQ	HOVNP	Tue, Jul 17, 2018	6.18	6.18	6.18	6.18
3113	NASDAQ	HOVNP	Thu, Jul 12, 2018	6.08	6.08	6.08	6.08
3112	NASDAQ	HOVNP	Tue, Jul 10, 2018	6.55	6.56	6.51	6.53
3111	NASDAQ	HOVNP	Mon, Jul 9, 2018	5.80	5.80	5.80	5.80
3110	NASDAQ	HOVNP	Fri, Jul 6, 2018	6.07	6.28	6.07	6.28
3109	NASDAQ	HOVNP	Thu, Jul 5, 2018	6.10	6.10	6.10	6.10
3108	NASDAQ	HOVNP	Thu, Jun 28, 2018	6.48	6.50	6.08	6.09
3107	NASDAQ	HOVNP	Wed, Jun 27, 2018	6.12	6.14	6.00	6.10
3106	NASDAQ	HOVNP	Mon, Jun 25, 2018	6.10	6.10	6.10	6.10
3105	NASDAQ	HOVNP	Fri, Jun 22, 2018	6.45	6.45	6.45	6.45
3104	NASDAQ	HOVNP	Thu, Jun 21, 2018	6.45	6.45	6.45	6.45
3103	NASDAQ	HOVNP	Tue, Jun 19, 2018	6.50	6.53	6.50	6.53
3102	NASDAQ	HOVNP	Mon, Jun 18, 2018	6.50	6.53	6.50	6.53
3101	NASDAQ	HOVNP	Fri, Jun 15, 2018	6.10	6.53	6.10	6.50
3100	NASDAQ	HOVNP	Thu, Jun 14, 2018	6.62	6.62	6.50	6.50
3099	NASDAQ	HOVNP	Wed, Jun 13, 2018	6.50	6.53	6.50	6.50
3098	NASDAQ	HOVNP	Tue, Jun 12, 2018	6.50	6.50	6.50	6.50
3097	NASDAQ	HOVNP	Mon, Jun 11, 2018	6.51	6.51	6.51	6.51
3096	NASDAQ	HOVNP	Fri, Jun 8, 2018	6.65	6.68	6.50	6.52
3095	NASDAQ	HOVNP	Thu, Jun 7, 2018	6.50	7.00	6.50	6.51
3094	NASDAQ	HOVNP	Tue, Jun 5, 2018	6.72	6.74	6.72	6.74
3093	NASDAQ	HOVNP	Mon, Jun 4, 2018	6.59	6.60	6.50	6.55
3092	NASDAQ	HOVNP	Fri, Jun 1, 2018	0.00	0.00	0.00	6.56
3091	NASDAQ	HOVNP	Thu, May 31, 2018	6.50	6.56	6.50	6.56
3090	NASDAQ	HOVNP	Wed, May 30, 2018	6.61	6.70	6.50	6.50
3089	NASDAQ	HOVNP	Tue, May 29, 2018	6.51	6.52	6.50	6.50
3088	NASDAQ	HOVNP	Fri, May 25, 2018	6.51	6.59	6.50	6.50
3087	NASDAQ	HOVNP	Thu, May 24, 2018	6.50	6.50	6.39	6.50
3086	NASDAQ	HOVNP	Wed, May 23, 2018	6.56	6.75	6.36	6.36
3085	NASDAQ	HOVNP	Tue, May 22, 2018	6.25	6.61	6.25	6.35
3084	NASDAQ	HOVNP	Mon, May 21, 2018	6.12	6.26	6.00	6.26
3083	NASDAQ	HOVNP	Fri, May 18, 2018	6.15	6.30	6.15	6.30
3082	NASDAQ	HOVNP	Thu, May 17, 2018	6.26	6.27	6.25	6.25
3081	NASDAQ	HOVNP	Tue, May 15, 2018	6.67	6.67	6.50	6.50
3080	NASDAQ	HOVNP	Mon, May 14, 2018	6.51	6.59	6.50	6.59
3079	NASDAQ	HOVNP	Fri, May 11, 2018	6.54	6.54	6.54	6.54
3078	NASDAQ	HOVNP	Thu, May 10, 2018	6.50	6.60	6.50	6.53
3077	NASDAQ	HOVNP	Wed, May 9, 2018	6.50	6.52	6.50	6.52
3076	NASDAQ	HOVNP	Tue, May 8, 2018	6.74	6.85	6.62	6.85
3075	NASDAQ	HOVNP	Mon, May 7, 2018	6.82	6.84	6.71	6.84
3074	NASDAQ	HOVNP	Fri, May 4, 2018	6.79	6.79	6.79	6.79
3073	NASDAQ	HOVNP	Thu, May 3, 2018	6.78	6.78	6.72	6.72
3072	NASDAQ	HOVNP	Wed, May 2, 2018	7.00	7.00	6.54	6.84
3071	NASDAQ	HOVNP	Fri, Apr 27, 2018	7.02	7.02	7.00	7.00
3070	NASDAQ	HOVNP	Thu, Apr 26, 2018	6.93	7.00	6.93	7.00
3069	NASDAQ	HOVNP	Wed, Apr 25, 2018	6.82	6.93	6.82	6.93
3068	NASDAQ	HOVNP	Tue, Apr 24, 2018	6.80	7.00	6.77	6.77
3067	NASDAQ	HOVNP	Mon, Apr 23, 2018	6.85	6.85	6.85	6.85
3066	NASDAQ	HOVNP	Fri, Apr 20, 2018	6.91	6.91	6.91	6.91
3065	NASDAQ	HOVNP	Thu, Apr 19, 2018	7.00	7.00	7.00	7.00
3064	NASDAQ	HOVNP	Wed, Apr 18, 2018	7.00	7.00	7.00	7.00
3063	NASDAQ	HOVNP	Tue, Apr 17, 2018	7.07	7.07	7.00	7.01
3062	NASDAQ	HOVNP	Mon, Apr 16, 2018	7.01	7.15	7.00	7.15
3061	NASDAQ	HOVNP	Fri, Apr 13, 2018	7.17	7.17	7.00	7.00
3060	NASDAQ	HOVNP	Thu, Apr 12, 2018	7.06	7.06	7.00	7.00
3059	NASDAQ	HOVNP	Wed, Apr 11, 2018	7.00	7.06	7.00	7.01
3058	NASDAQ	HOVNP	Mon, Apr 9, 2018	7.08	7.26	7.01	7.01
3057	NASDAQ	HOVNP	Thu, Apr 5, 2018	7.09	7.09	7.01	7.01
3056	NASDAQ	HOVNP	Wed, Apr 4, 2018	7.15	7.15	7.00	7.00
3055	NASDAQ	HOVNP	Tue, Apr 3, 2018	7.00	7.10	6.95	7.00
3054	NASDAQ	HOVNP	Mon, Apr 2, 2018	7.06	7.15	7.00	7.15
3053	NASDAQ	HOVNP	Thu, Mar 29, 2018	7.00	7.11	7.00	7.11
3052	NASDAQ	HOVNP	Wed, Mar 28, 2018	7.09	7.30	7.01	7.06
3051	NASDAQ	HOVNP	Tue, Mar 27, 2018	7.07	7.07	7.02	7.02
3050	NASDAQ	HOVNP	Mon, Mar 26, 2018	7.00	7.06	7.00	7.01
3049	NASDAQ	HOVNP	Fri, Mar 23, 2018	7.04	7.11	6.90	6.90
3048	NASDAQ	HOVNP	Thu, Mar 22, 2018	7.29	7.42	7.00	7.00
3047	NASDAQ	HOVNP	Wed, Mar 21, 2018	7.20	7.50	7.20	7.23
3046	NASDAQ	HOVNP	Tue, Mar 20, 2018	7.26	7.65	7.20	7.24
3045	NASDAQ	HOVNP	Mon, Mar 19, 2018	7.20	7.21	7.20	7.20
3044	NASDAQ	HOVNP	Fri, Mar 16, 2018	7.16	7.36	7.16	7.21
3043	NASDAQ	HOVNP	Thu, Mar 15, 2018	7.11	7.12	7.11	7.11
3042	NASDAQ	HOVNP	Wed, Mar 14, 2018	7.23	7.23	7.06	7.11
3041	NASDAQ	HOVNP	Tue, Mar 13, 2018	7.05	7.42	7.05	7.42
3040	NASDAQ	HOVNP	Mon, Mar 12, 2018	7.05	7.05	7.00	7.01
3039	NASDAQ	HOVNP	Fri, Mar 9, 2018	7.15	7.15	6.85	6.97
3038	NASDAQ	HOVNP	Thu, Mar 8, 2018	7.33	7.36	7.00	7.02
3037	NASDAQ	HOVNP	Wed, Mar 7, 2018	7.96	8.01	7.61	7.61
3036	NASDAQ	HOVNP	Tue, Mar 6, 2018	7.94	8.00	7.93	7.99
3035	NASDAQ	HOVNP	Mon, Mar 5, 2018	7.36	7.59	7.26	7.50
3034	NASDAQ	HOVNP	Fri, Mar 2, 2018	7.49	7.49	7.49	7.49
3033	NASDAQ	HOVNP	Thu, Mar 1, 2018	7.31	7.31	7.31	7.31
3032	NASDAQ	HOVNP	Wed, Feb 28, 2018	7.10	7.40	7.07	7.35
3031	NASDAQ	HOVNP	Tue, Feb 27, 2018	7.15	7.15	7.15	7.15
3030	NASDAQ	HOVNP	Mon, Feb 26, 2018	7.10	7.10	7.10	7.10
3029	NASDAQ	HOVNP	Fri, Feb 23, 2018	7.13	7.25	7.13	7.25
3028	NASDAQ	HOVNP	Thu, Feb 22, 2018	7.01	7.04	7.01	7.02
3027	NASDAQ	HOVNP	Wed, Feb 21, 2018	7.26	7.26	7.26	7.26
3026	NASDAQ	HOVNP	Tue, Feb 20, 2018	7.25	7.34	6.86	6.86
3025	NASDAQ	HOVNP	Fri, Feb 16, 2018	7.10	7.17	7.10	7.17
3024	NASDAQ	HOVNP	Thu, Feb 15, 2018	7.05	7.05	7.05	7.05
3023	NASDAQ	HOVNP	Wed, Feb 14, 2018	7.11	7.11	7.11	7.11
3022	NASDAQ	HOVNP	Tue, Feb 13, 2018	0.00	0.00	0.00	7.20
3021	NASDAQ	HOVNP	Mon, Feb 12, 2018	7.17	7.20	7.05	7.20
3020	NASDAQ	HOVNP	Fri, Feb 9, 2018	7.10	7.10	6.98	7.03
3019	NASDAQ	HOVNP	Thu, Feb 8, 2018	7.28	7.28	7.02	7.06
3018	NASDAQ	HOVNP	Tue, Feb 6, 2018	0.00	0.00	0.00	7.50
3017	NASDAQ	HOVNP	Mon, Feb 5, 2018	7.50	7.50	7.50	7.50
3016	NASDAQ	HOVNP	Fri, Feb 2, 2018	7.60	7.85	7.55	7.85
3015	NASDAQ	HOVNP	Thu, Feb 1, 2018	7.96	7.96	7.56	7.56
3014	NASDAQ	HOVNP	Wed, Jan 31, 2018	7.75	7.90	7.51	7.90
3013	NASDAQ	HOVNP	Tue, Jan 30, 2018	7.44	7.50	7.44	7.47
3012	NASDAQ	HOVNP	Mon, Jan 29, 2018	0.00	0.00	0.00	7.69
3011	NASDAQ	HOVNP	Fri, Jan 26, 2018	7.00	7.84	6.99	7.69
3010	NASDAQ	HOVNP	Thu, Jan 25, 2018	6.96	7.00	6.90	7.00
3009	NASDAQ	HOVNP	Wed, Jan 24, 2018	7.10	7.10	7.00	7.10
3008	NASDAQ	HOVNP	Tue, Jan 23, 2018	7.14	7.14	7.00	7.10
3007	NASDAQ	HOVNP	Fri, Jan 19, 2018	0.00	0.00	0.00	7.20
3006	NASDAQ	HOVNP	Thu, Jan 18, 2018	7.50	7.50	7.13	7.20
3005	NASDAQ	HOVNP	Wed, Jan 17, 2018	7.60	7.80	7.60	7.80
3004	NASDAQ	HOVNP	Tue, Jan 16, 2018	7.70	7.74	7.50	7.70
3003	NASDAQ	HOVNP	Fri, Jan 12, 2018	7.79	7.87	7.74	7.75
3002	NASDAQ	HOVNP	Thu, Jan 11, 2018	8.00	8.02	7.35	7.35
3001	NASDAQ	HOVNP	Tue, Jan 9, 2018	7.12	7.24	7.12	7.24
3000	NASDAQ	HOVNP	Mon, Jan 8, 2018	7.74	7.75	7.74	7.75
2999	NASDAQ	HOVNP	Fri, Jan 5, 2018	8.43	8.47	7.70	7.75
2998	NASDAQ	HOVNP	Wed, Jan 3, 2018	7.85	7.85	7.75	7.75
2997	NASDAQ	HOVNP	Tue, Jan 2, 2018	7.66	8.10	7.56	7.85
2996	NASDAQ	HOVNP	Fri, Dec 29, 2017	7.05	7.71	7.05	7.50
2995	NASDAQ	HOVNP	Thu, Dec 28, 2017	6.94	7.12	6.94	7.00
2994	NASDAQ	HOVNP	Wed, Dec 27, 2017	6.85	7.03	6.85	6.85
2993	NASDAQ	HOVNP	Tue, Dec 26, 2017	6.88	7.00	6.86	6.86
2992	NASDAQ	HOVNP	Fri, Dec 22, 2017	6.98	7.00	6.98	7.00
2991	NASDAQ	HOVNP	Thu, Dec 21, 2017	6.65	7.23	6.65	7.23
2990	NASDAQ	HOVNP	Wed, Dec 20, 2017	6.60	6.60	6.60	6.60
2989	NASDAQ	HOVNP	Tue, Dec 19, 2017	7.16	7.16	6.83	7.01
2988	NASDAQ	HOVNP	Mon, Dec 18, 2017	7.18	7.28	6.46	7.28
2987	NASDAQ	HOVNP	Fri, Dec 15, 2017	7.00	7.00	7.00	7.00
2986	NASDAQ	HOVNP	Thu, Dec 14, 2017	7.00	7.00	7.00	7.00
2985	NASDAQ	HOVNP	Wed, Dec 13, 2017	7.00	7.01	7.00	7.00
2984	NASDAQ	HOVNP	Tue, Dec 12, 2017	7.00	7.04	7.00	7.00
2983	NASDAQ	HOVNP	Mon, Dec 11, 2017	7.02	7.13	7.00	7.00
2982	NASDAQ	HOVNP	Fri, Dec 8, 2017	7.00	7.04	7.00	7.00
2981	NASDAQ	HOVNP	Thu, Dec 7, 2017	7.06	7.08	7.00	7.00
2980	NASDAQ	HOVNP	Wed, Dec 6, 2017	6.66	7.02	6.66	7.00
2979	NASDAQ	HOVNP	Tue, Dec 5, 2017	7.02	7.07	7.00	7.00
2978	NASDAQ	HOVNP	Fri, Dec 1, 2017	7.02	7.02	7.00	7.00
2977	NASDAQ	HOVNP	Thu, Nov 30, 2017	7.07	7.07	6.85	7.07
2976	NASDAQ	HOVNP	Wed, Nov 29, 2017	7.05	7.05	7.05	7.05
2975	NASDAQ	HOVNP	Tue, Nov 28, 2017	6.79	7.24	6.79	7.05
2974	NASDAQ	HOVNP	Mon, Nov 27, 2017	7.36	7.61	7.08	7.13
2973	NASDAQ	HOVNP	Fri, Nov 24, 2017	7.06	7.06	7.06	7.06
2972	NASDAQ	HOVNP	Wed, Nov 22, 2017	7.04	7.09	7.02	7.09
2971	NASDAQ	HOVNP	Tue, Nov 21, 2017	7.10	7.10	7.10	7.10
2970	NASDAQ	HOVNP	Mon, Nov 20, 2017	7.01	7.01	7.01	7.01
2969	NASDAQ	HOVNP	Fri, Nov 17, 2017	7.04	7.04	7.00	7.00
2968	NASDAQ	HOVNP	Thu, Nov 16, 2017	7.01	7.05	7.01	7.04
2967	NASDAQ	HOVNP	Wed, Nov 15, 2017	7.00	7.00	7.00	7.00
2966	NASDAQ	HOVNP	Tue, Nov 14, 2017	6.93	7.05	6.79	7.05
2965	NASDAQ	HOVNP	Mon, Nov 13, 2017	6.96	7.00	6.96	7.00
2964	NASDAQ	HOVNP	Fri, Nov 10, 2017	7.00	7.00	7.00	7.00
2963	NASDAQ	HOVNP	Thu, Nov 9, 2017	7.00	7.05	7.00	7.00
2962	NASDAQ	HOVNP	Wed, Nov 8, 2017	7.11	7.11	7.00	7.00
2961	NASDAQ	HOVNP	Tue, Nov 7, 2017	7.09	7.09	7.09	7.09
2960	NASDAQ	HOVNP	Mon, Nov 6, 2017	7.07	7.07	7.07	7.07
2959	NASDAQ	HOVNP	Fri, Nov 3, 2017	6.77	7.10	6.75	7.10
2958	NASDAQ	HOVNP	Thu, Nov 2, 2017	7.02	7.05	7.00	7.05
2957	NASDAQ	HOVNP	Wed, Nov 1, 2017	7.20	7.20	7.02	7.02
2956	NASDAQ	HOVNP	Tue, Oct 31, 2017	7.01	7.19	6.91	7.18
2955	NASDAQ	HOVNP	Mon, Oct 30, 2017	7.03	7.03	7.03	7.03
2954	NASDAQ	HOVNP	Fri, Oct 27, 2017	7.00	7.00	7.00	7.00
2953	NASDAQ	HOVNP	Thu, Oct 26, 2017	7.00	7.02	7.00	7.00
2952	NASDAQ	HOVNP	Wed, Oct 25, 2017	7.00	7.06	7.00	7.01
2951	NASDAQ	HOVNP	Tue, Oct 24, 2017	7.03	7.03	7.00	7.00
2950	NASDAQ	HOVNP	Mon, Oct 23, 2017	7.00	7.09	7.00	7.00
2949	NASDAQ	HOVNP	Fri, Oct 20, 2017	7.02	7.03	7.00	7.01
2948	NASDAQ	HOVNP	Thu, Oct 19, 2017	7.00	7.34	7.00	7.00
2947	NASDAQ	HOVNP	Wed, Oct 18, 2017	7.00	7.00	7.00	7.00
2946	NASDAQ	HOVNP	Tue, Oct 17, 2017	7.01	7.01	7.00	7.00
2945	NASDAQ	HOVNP	Mon, Oct 16, 2017	7.09	7.09	7.00	7.01
2944	NASDAQ	HOVNP	Fri, Oct 13, 2017	7.04	7.04	7.00	7.01
2943	NASDAQ	HOVNP	Thu, Oct 12, 2017	7.01	7.07	6.85	7.07
2942	NASDAQ	HOVNP	Wed, Oct 11, 2017	6.70	7.10	6.66	7.01
2941	NASDAQ	HOVNP	Tue, Oct 10, 2017	6.52	6.53	6.52	6.53
2940	NASDAQ	HOVNP	Mon, Oct 9, 2017	6.50	6.51	6.50	6.51
2939	NASDAQ	HOVNP	Fri, Oct 6, 2017	6.70	6.82	6.55	6.60
2938	NASDAQ	HOVNP	Thu, Oct 5, 2017	6.73	7.00	6.72	6.75
2937	NASDAQ	HOVNP	Tue, Oct 3, 2017	6.36	6.40	6.29	6.40
2936	NASDAQ	HOVNP	Mon, Oct 2, 2017	6.16	6.61	6.16	6.22
2935	NASDAQ	HOVNP	Fri, Sep 29, 2017	6.21	6.22	6.00	6.06
2934	NASDAQ	HOVNP	Wed, Sep 27, 2017	6.24	6.50	6.09	6.18
2933	NASDAQ	HOVNP	Tue, Sep 26, 2017	6.12	6.25	6.08	6.22
2932	NASDAQ	HOVNP	Mon, Sep 25, 2017	6.10	6.10	6.10	6.10
2931	NASDAQ	HOVNP	Fri, Sep 22, 2017	6.39	6.40	6.25	6.31
2930	NASDAQ	HOVNP	Thu, Sep 21, 2017	6.07	6.23	6.07	6.12
2929	NASDAQ	HOVNP	Wed, Sep 20, 2017	6.03	6.14	6.03	6.14
2928	NASDAQ	HOVNP	Tue, Sep 19, 2017	6.08	6.08	6.00	6.01
2927	NASDAQ	HOVNP	Mon, Sep 18, 2017	6.08	6.19	6.05	6.05
2926	NASDAQ	HOVNP	Fri, Sep 15, 2017	6.08	6.10	6.07	6.10
2925	NASDAQ	HOVNP	Thu, Sep 14, 2017	6.25	6.25	6.25	6.25
2924	NASDAQ	HOVNP	Tue, Sep 12, 2017	6.08	6.25	6.08	6.25
2923	NASDAQ	HOVNP	Mon, Sep 11, 2017	6.07	6.10	5.94	6.00
2922	NASDAQ	HOVNP	Fri, Sep 8, 2017	5.99	6.05	5.99	6.05
2921	NASDAQ	HOVNP	Thu, Sep 7, 2017	6.05	6.11	5.99	6.00
2920	NASDAQ	HOVNP	Wed, Sep 6, 2017	5.92	6.39	5.88	6.39
2919	NASDAQ	HOVNP	Tue, Sep 5, 2017	6.17	6.25	5.50	5.75
2918	NASDAQ	HOVNP	Thu, Aug 31, 2017	6.36	6.45	6.35	6.37
2917	NASDAQ	HOVNP	Wed, Aug 30, 2017	6.35	6.37	6.26	6.37
2916	NASDAQ	HOVNP	Tue, Aug 29, 2017	6.21	6.35	6.21	6.35
2915	NASDAQ	HOVNP	Mon, Aug 28, 2017	6.28	6.29	6.20	6.20
2914	NASDAQ	HOVNP	Fri, Aug 25, 2017	6.44	6.55	6.44	6.55
2913	NASDAQ	HOVNP	Thu, Aug 24, 2017	6.45	6.45	6.34	6.42
2912	NASDAQ	HOVNP	Wed, Aug 23, 2017	6.46	6.50	6.40	6.50
2911	NASDAQ	HOVNP	Tue, Aug 22, 2017	6.23	6.54	6.22	6.50
2910	NASDAQ	HOVNP	Mon, Aug 21, 2017	6.22	6.38	6.21	6.21
2909	NASDAQ	HOVNP	Fri, Aug 18, 2017	6.34	6.45	6.29	6.36
2908	NASDAQ	HOVNP	Thu, Aug 17, 2017	6.27	6.41	6.15	6.41
2907	NASDAQ	HOVNP	Wed, Aug 16, 2017	6.41	6.50	6.26	6.50
2906	NASDAQ	HOVNP	Tue, Aug 15, 2017	6.52	6.52	6.40	6.40
2905	NASDAQ	HOVNP	Mon, Aug 14, 2017	6.50	6.85	6.45	6.85
2904	NASDAQ	HOVNP	Fri, Aug 11, 2017	6.55	6.55	6.42	6.53
2903	NASDAQ	HOVNP	Thu, Aug 10, 2017	0.00	0.00	0.00	6.40
2902	NASDAQ	HOVNP	Wed, Aug 9, 2017	6.76	6.85	6.40	6.40
2901	NASDAQ	HOVNP	Tue, Aug 8, 2017	6.72	6.87	6.72	6.75
2900	NASDAQ	HOVNP	Mon, Aug 7, 2017	7.00	7.03	6.65	6.94
2899	NASDAQ	HOVNP	Fri, Aug 4, 2017	7.02	7.04	6.76	7.04
2898	NASDAQ	HOVNP	Thu, Aug 3, 2017	6.74	7.09	6.74	6.85
2897	NASDAQ	HOVNP	Wed, Aug 2, 2017	7.00	7.00	6.85	6.90
2896	NASDAQ	HOVNP	Tue, Aug 1, 2017	6.83	7.00	6.83	7.00
2895	NASDAQ	HOVNP	Mon, Jul 31, 2017	7.10	7.10	7.05	7.10
2894	NASDAQ	HOVNP	Fri, Jul 28, 2017	7.07	7.25	6.41	7.24
2893	NASDAQ	HOVNP	Thu, Jul 27, 2017	6.62	7.08	6.59	7.05
2892	NASDAQ	HOVNP	Wed, Jul 26, 2017	7.22	7.40	7.22	7.27
2891	NASDAQ	HOVNP	Tue, Jul 25, 2017	7.46	7.46	7.25	7.25
2890	NASDAQ	HOVNP	Mon, Jul 24, 2017	7.17	7.26	7.15	7.26
2889	NASDAQ	HOVNP	Fri, Jul 21, 2017	7.19	7.27	7.07	7.27
2888	NASDAQ	HOVNP	Thu, Jul 20, 2017	6.78	7.25	6.39	7.25
2887	NASDAQ	HOVNP	Wed, Jul 19, 2017	7.05	7.08	7.05	7.08
2886	NASDAQ	HOVNP	Tue, Jul 18, 2017	7.25	7.25	7.10	7.16
2885	NASDAQ	HOVNP	Mon, Jul 17, 2017	7.26	7.26	7.00	7.25
2884	NASDAQ	HOVNP	Fri, Jul 14, 2017	6.95	7.41	6.95	7.25
2883	NASDAQ	HOVNP	Thu, Jul 13, 2017	6.90	7.34	6.90	7.25
2882	NASDAQ	HOVNP	Wed, Jul 12, 2017	7.42	7.47	7.02	7.47
2881	NASDAQ	HOVNP	Tue, Jul 11, 2017	7.48	7.48	7.48	7.48
2880	NASDAQ	HOVNP	Mon, Jul 10, 2017	7.51	7.56	7.50	7.55
2879	NASDAQ	HOVNP	Fri, Jul 7, 2017	7.01	7.50	7.00	7.50
2878	NASDAQ	HOVNP	Thu, Jul 6, 2017	7.05	7.05	7.00	7.00
2877	NASDAQ	HOVNP	Wed, Jul 5, 2017	6.76	7.13	6.76	7.13
2876	NASDAQ	HOVNP	Mon, Jul 3, 2017	7.20	7.60	7.20	7.60
2875	NASDAQ	HOVNP	Fri, Jun 30, 2017	7.10	7.10	7.09	7.10
2874	NASDAQ	HOVNP	Thu, Jun 29, 2017	7.00	7.05	6.99	7.00
2873	NASDAQ	HOVNP	Wed, Jun 28, 2017	6.59	7.09	6.59	7.03
2872	NASDAQ	HOVNP	Tue, Jun 27, 2017	6.58	6.60	6.50	6.50
2871	NASDAQ	HOVNP	Mon, Jun 26, 2017	6.58	6.58	6.46	6.50
2870	NASDAQ	HOVNP	Fri, Jun 23, 2017	6.41	6.56	6.41	6.48
2869	NASDAQ	HOVNP	Thu, Jun 22, 2017	6.24	6.59	6.24	6.59
2868	NASDAQ	HOVNP	Wed, Jun 21, 2017	6.42	6.46	6.26	6.26
2867	NASDAQ	HOVNP	Tue, Jun 20, 2017	6.45	6.74	6.45	6.52
2866	NASDAQ	HOVNP	Mon, Jun 19, 2017	6.49	6.55	6.42	6.46
2865	NASDAQ	HOVNP	Fri, Jun 16, 2017	6.56	6.58	6.51	6.58
2864	NASDAQ	HOVNP	Thu, Jun 15, 2017	6.51	6.73	6.51	6.60
2863	NASDAQ	HOVNP	Wed, Jun 14, 2017	6.50	6.63	6.50	6.55
2862	NASDAQ	HOVNP	Tue, Jun 13, 2017	6.39	6.75	6.39	6.45
2861	NASDAQ	HOVNP	Mon, Jun 12, 2017	6.34	6.73	6.30	6.73
2860	NASDAQ	HOVNP	Fri, Jun 9, 2017	6.59	6.59	6.52	6.52
2859	NASDAQ	HOVNP	Thu, Jun 8, 2017	6.67	6.67	6.67	6.67
2858	NASDAQ	HOVNP	Wed, Jun 7, 2017	6.73	6.75	6.73	6.75
2857	NASDAQ	HOVNP	Tue, Jun 6, 2017	6.34	6.62	6.30	6.31
2856	NASDAQ	HOVNP	Mon, Jun 5, 2017	6.14	6.60	6.14	6.45
2855	NASDAQ	HOVNP	Fri, Jun 2, 2017	7.02	7.02	6.59	6.68
2854	NASDAQ	HOVNP	Thu, Jun 1, 2017	7.00	7.08	7.00	7.04
2853	NASDAQ	HOVNP	Wed, May 31, 2017	7.01	7.20	6.90	7.00
2852	NASDAQ	HOVNP	Tue, May 30, 2017	7.03	7.03	7.00	7.00
2851	NASDAQ	HOVNP	Thu, May 25, 2017	7.04	7.14	7.03	7.11
2850	NASDAQ	HOVNP	Wed, May 24, 2017	7.03	7.09	7.03	7.09
2849	NASDAQ	HOVNP	Tue, May 23, 2017	7.02	7.05	7.01	7.05
2848	NASDAQ	HOVNP	Mon, May 22, 2017	0.00	0.00	0.00	7.04
2847	NASDAQ	HOVNP	Fri, May 19, 2017	7.04	7.04	7.00	7.04
2846	NASDAQ	HOVNP	Thu, May 18, 2017	7.00	7.05	6.94	7.03
2845	NASDAQ	HOVNP	Wed, May 17, 2017	7.00	7.14	7.00	7.00
2844	NASDAQ	HOVNP	Mon, May 15, 2017	7.02	7.05	7.00	7.01
2843	NASDAQ	HOVNP	Fri, May 12, 2017	7.00	7.10	6.99	7.01
2842	NASDAQ	HOVNP	Thu, May 11, 2017	7.00	7.01	7.00	7.00
2841	NASDAQ	HOVNP	Wed, May 10, 2017	7.01	7.09	7.00	7.04
2840	NASDAQ	HOVNP	Tue, May 9, 2017	6.86	7.01	6.86	7.01
2839	NASDAQ	HOVNP	Mon, May 8, 2017	7.15	7.15	7.00	7.00
2838	NASDAQ	HOVNP	Fri, May 5, 2017	7.07	7.14	7.07	7.14
2837	NASDAQ	HOVNP	Thu, May 4, 2017	7.02	7.02	7.00	7.00
2836	NASDAQ	HOVNP	Wed, May 3, 2017	7.10	7.10	7.01	7.01
2835	NASDAQ	HOVNP	Tue, May 2, 2017	6.74	7.03	6.74	7.00
2834	NASDAQ	HOVNP	Mon, May 1, 2017	6.72	7.00	6.70	6.70
2833	NASDAQ	HOVNP	Thu, Apr 27, 2017	7.03	7.15	7.03	7.15
2832	NASDAQ	HOVNP	Wed, Apr 26, 2017	6.97	7.06	6.95	7.01
2831	NASDAQ	HOVNP	Tue, Apr 25, 2017	7.01	7.01	7.00	7.00
2830	NASDAQ	HOVNP	Mon, Apr 24, 2017	7.00	7.03	7.00	7.03
2829	NASDAQ	HOVNP	Fri, Apr 21, 2017	7.00	7.04	7.00	7.00
2828	NASDAQ	HOVNP	Thu, Apr 20, 2017	7.01	7.01	7.00	7.00
2827	NASDAQ	HOVNP	Wed, Apr 19, 2017	6.93	7.02	6.93	7.00
2826	NASDAQ	HOVNP	Tue, Apr 18, 2017	6.90	7.01	6.90	7.01
2825	NASDAQ	HOVNP	Mon, Apr 17, 2017	6.76	7.02	6.60	7.00
2824	NASDAQ	HOVNP	Thu, Apr 13, 2017	6.34	6.80	6.28	6.71
2823	NASDAQ	HOVNP	Wed, Apr 12, 2017	6.13	7.00	6.13	7.00
2822	NASDAQ	HOVNP	Mon, Apr 10, 2017	7.00	7.03	7.00	7.03
2821	NASDAQ	HOVNP	Fri, Apr 7, 2017	7.01	7.01	7.00	7.00
2820	NASDAQ	HOVNP	Thu, Apr 6, 2017	7.04	7.04	7.00	7.04
2819	NASDAQ	HOVNP	Wed, Apr 5, 2017	7.10	7.10	7.00	7.05
2818	NASDAQ	HOVNP	Tue, Apr 4, 2017	7.02	7.02	7.02	7.02
2817	NASDAQ	HOVNP	Mon, Apr 3, 2017	7.10	7.10	7.01	7.08
2816	NASDAQ	HOVNP	Fri, Mar 31, 2017	7.10	7.11	7.00	7.00
2815	NASDAQ	HOVNP	Thu, Mar 30, 2017	7.05	7.10	7.00	7.01
2814	NASDAQ	HOVNP	Wed, Mar 29, 2017	7.20	7.20	7.06	7.20
2813	NASDAQ	HOVNP	Tue, Mar 28, 2017	7.20	7.20	7.09	7.15
2812	NASDAQ	HOVNP	Mon, Mar 27, 2017	7.26	7.26	7.25	7.25
2811	NASDAQ	HOVNP	Fri, Mar 24, 2017	0.00	0.00	0.00	7.15
2810	NASDAQ	HOVNP	Thu, Mar 23, 2017	6.99	7.15	6.99	7.15
2809	NASDAQ	HOVNP	Wed, Mar 22, 2017	7.00	7.22	7.00	7.08
2808	NASDAQ	HOVNP	Tue, Mar 21, 2017	7.15	7.20	6.92	7.02
2807	NASDAQ	HOVNP	Mon, Mar 20, 2017	6.93	7.10	6.74	7.01
2806	NASDAQ	HOVNP	Fri, Mar 17, 2017	7.02	7.20	6.55	6.55
2805	NASDAQ	HOVNP	Thu, Mar 16, 2017	7.07	7.39	7.03	7.18
2804	NASDAQ	HOVNP	Wed, Mar 15, 2017	7.01	7.25	6.95	7.16
2803	NASDAQ	HOVNP	Tue, Mar 14, 2017	7.04	7.39	7.04	7.39
2802	NASDAQ	HOVNP	Mon, Mar 13, 2017	7.14	7.25	7.09	7.25
2801	NASDAQ	HOVNP	Fri, Mar 10, 2017	7.41	7.41	7.00	7.19
2800	NASDAQ	HOVNP	Thu, Mar 9, 2017	7.36	7.57	7.26	7.57
2799	NASDAQ	HOVNP	Wed, Mar 8, 2017	7.80	7.80	7.33	7.49
2798	NASDAQ	HOVNP	Tue, Mar 7, 2017	7.80	7.80	7.40	7.55
2797	NASDAQ	HOVNP	Mon, Mar 6, 2017	7.76	7.76	7.45	7.59
2796	NASDAQ	HOVNP	Fri, Mar 3, 2017	7.71	7.95	7.60	7.95
2795	NASDAQ	HOVNP	Thu, Mar 2, 2017	7.72	7.88	7.60	7.88
2794	NASDAQ	HOVNP	Wed, Mar 1, 2017	7.97	7.97	7.51	7.60
2793	NASDAQ	HOVNP	Tue, Feb 28, 2017	7.74	7.74	7.74	7.74
2792	NASDAQ	HOVNP	Mon, Feb 27, 2017	7.40	7.82	7.21	7.82
2791	NASDAQ	HOVNP	Fri, Feb 24, 2017	7.85	7.85	7.50	7.58
2790	NASDAQ	HOVNP	Thu, Feb 23, 2017	7.80	7.85	7.70	7.85
2789	NASDAQ	HOVNP	Wed, Feb 22, 2017	7.57	7.80	7.50	7.60
2788	NASDAQ	HOVNP	Tue, Feb 21, 2017	7.74	7.84	7.50	7.74
2787	NASDAQ	HOVNP	Fri, Feb 17, 2017	7.85	7.99	7.45	7.99
2786	NASDAQ	HOVNP	Thu, Feb 16, 2017	0.00	0.00	0.00	7.75
2785	NASDAQ	HOVNP	Wed, Feb 15, 2017	7.77	7.78	7.75	7.75
2784	NASDAQ	HOVNP	Tue, Feb 14, 2017	7.69	7.96	7.69	7.96
2783	NASDAQ	HOVNP	Fri, Feb 10, 2017	7.48	7.99	7.48	7.99
2782	NASDAQ	HOVNP	Thu, Feb 9, 2017	7.88	7.89	7.80	7.89
2781	NASDAQ	HOVNP	Wed, Feb 8, 2017	8.08	8.08	8.08	8.08
2780	NASDAQ	HOVNP	Tue, Feb 7, 2017	7.92	8.20	7.80	7.94
2779	NASDAQ	HOVNP	Mon, Feb 6, 2017	7.82	8.02	7.81	8.00
2778	NASDAQ	HOVNP	Fri, Feb 3, 2017	8.00	8.00	8.00	8.00
2777	NASDAQ	HOVNP	Thu, Feb 2, 2017	7.99	8.00	7.70	8.00
2776	NASDAQ	HOVNP	Wed, Feb 1, 2017	8.20	8.20	8.00	8.07
2775	NASDAQ	HOVNP	Tue, Jan 31, 2017	8.21	8.21	8.21	8.21
2774	NASDAQ	HOVNP	Mon, Jan 30, 2017	8.35	8.35	8.35	8.35
2773	NASDAQ	HOVNP	Fri, Jan 27, 2017	8.20	8.35	8.20	8.35
2772	NASDAQ	HOVNP	Thu, Jan 26, 2017	8.36	8.36	8.36	8.36
2771	NASDAQ	HOVNP	Wed, Jan 25, 2017	8.40	8.40	8.21	8.37
2770	NASDAQ	HOVNP	Tue, Jan 24, 2017	7.65	8.40	7.65	8.39
2769	NASDAQ	HOVNP	Mon, Jan 23, 2017	7.60	7.60	7.55	7.60
2768	NASDAQ	HOVNP	Fri, Jan 20, 2017	7.70	7.70	7.70	7.70
2767	NASDAQ	HOVNP	Thu, Jan 19, 2017	7.73	7.90	7.53	7.55
2766	NASDAQ	HOVNP	Wed, Jan 18, 2017	7.49	7.97	7.37	7.97
2765	NASDAQ	HOVNP	Tue, Jan 17, 2017	7.50	7.57	7.41	7.50
2764	NASDAQ	HOVNP	Fri, Jan 13, 2017	7.67	7.94	7.50	7.60
2763	NASDAQ	HOVNP	Thu, Jan 12, 2017	7.98	7.98	7.67	7.80
2762	NASDAQ	HOVNP	Wed, Jan 11, 2017	7.94	7.98	7.85	7.85
2761	NASDAQ	HOVNP	Tue, Jan 10, 2017	7.98	7.98	7.70	7.75
2760	NASDAQ	HOVNP	Mon, Jan 9, 2017	7.69	7.81	7.59	7.79
2759	NASDAQ	HOVNP	Fri, Jan 6, 2017	7.33	7.60	7.33	7.60
2758	NASDAQ	HOVNP	Thu, Jan 5, 2017	7.22	7.58	7.21	7.58
2757	NASDAQ	HOVNP	Wed, Jan 4, 2017	7.04	7.80	7.04	7.80
2756	NASDAQ	HOVNP	Tue, Jan 3, 2017	7.09	7.44	7.09	7.40
2755	NASDAQ	HOVNP	Fri, Dec 30, 2016	7.01	7.50	6.79	7.50
2754	NASDAQ	HOVNP	Thu, Dec 29, 2016	7.38	7.42	7.06	7.06
2753	NASDAQ	HOVNP	Wed, Dec 28, 2016	7.51	7.53	7.25	7.48
2752	NASDAQ	HOVNP	Tue, Dec 27, 2016	7.67	7.67	7.30	7.52
2751	NASDAQ	HOVNP	Fri, Dec 23, 2016	7.42	7.73	7.40	7.65
2750	NASDAQ	HOVNP	Thu, Dec 22, 2016	7.40	7.48	6.97	7.44
2749	NASDAQ	HOVNP	Wed, Dec 21, 2016	7.05	7.50	7.05	7.20
2748	NASDAQ	HOVNP	Tue, Dec 20, 2016	6.85	7.50	6.75	7.35
2747	NASDAQ	HOVNP	Mon, Dec 19, 2016	6.85	7.20	6.67	7.20
2746	NASDAQ	HOVNP	Fri, Dec 16, 2016	6.90	6.99	6.66	6.88
2745	NASDAQ	HOVNP	Thu, Dec 15, 2016	6.59	7.00	6.34	6.92
2744	NASDAQ	HOVNP	Wed, Dec 14, 2016	6.60	6.72	6.58	6.60
2743	NASDAQ	HOVNP	Tue, Dec 13, 2016	6.24	6.60	5.87	6.60
2742	NASDAQ	HOVNP	Mon, Dec 12, 2016	6.06	6.07	5.84	6.07
2741	NASDAQ	HOVNP	Fri, Dec 9, 2016	6.05	6.20	5.85	6.10
2740	NASDAQ	HOVNP	Thu, Dec 8, 2016	6.18	6.30	6.03	6.14
2739	NASDAQ	HOVNP	Wed, Dec 7, 2016	6.20	6.30	6.10	6.30
2738	NASDAQ	HOVNP	Tue, Dec 6, 2016	6.25	6.25	6.05	6.05
2737	NASDAQ	HOVNP	Mon, Dec 5, 2016	5.88	6.22	4.70	6.22
2736	NASDAQ	HOVNP	Fri, Dec 2, 2016	5.13	5.90	4.75	5.88
2735	NASDAQ	HOVNP	Thu, Dec 1, 2016	5.00	5.26	4.99	5.25
2734	NASDAQ	HOVNP	Wed, Nov 30, 2016	4.78	4.96	4.30	4.95
2733	NASDAQ	HOVNP	Tue, Nov 29, 2016	4.80	4.85	4.80	4.85
2732	NASDAQ	HOVNP	Mon, Nov 28, 2016	4.80	4.80	4.77	4.80
2731	NASDAQ	HOVNP	Fri, Nov 25, 2016	4.70	4.80	4.68	4.80
2730	NASDAQ	HOVNP	Wed, Nov 23, 2016	4.60	4.70	4.40	4.70
2729	NASDAQ	HOVNP	Tue, Nov 22, 2016	4.51	4.60	4.51	4.60
2728	NASDAQ	HOVNP	Mon, Nov 21, 2016	4.50	4.55	4.50	4.55
2727	NASDAQ	HOVNP	Fri, Nov 18, 2016	4.51	4.56	4.15	4.50
2726	NASDAQ	HOVNP	Thu, Nov 17, 2016	4.77	4.79	4.65	4.65
2725	NASDAQ	HOVNP	Tue, Nov 15, 2016	4.70	4.79	4.70	4.79
2724	NASDAQ	HOVNP	Mon, Nov 14, 2016	4.58	4.69	4.58	4.66
2723	NASDAQ	HOVNP	Fri, Nov 11, 2016	4.53	4.53	4.53	4.53
2722	NASDAQ	HOVNP	Thu, Nov 10, 2016	4.51	4.51	4.51	4.51
2721	NASDAQ	HOVNP	Wed, Nov 9, 2016	4.65	4.65	4.50	4.50
2720	NASDAQ	HOVNP	Tue, Nov 8, 2016	4.50	4.74	4.50	4.72
2719	NASDAQ	HOVNP	Mon, Nov 7, 2016	4.50	4.53	4.50	4.50
2718	NASDAQ	HOVNP	Fri, Nov 4, 2016	4.49	4.49	4.49	4.49
2717	NASDAQ	HOVNP	Thu, Nov 3, 2016	4.41	4.71	4.41	4.50
2716	NASDAQ	HOVNP	Wed, Nov 2, 2016	4.50	4.56	4.47	4.52
2715	NASDAQ	HOVNP	Tue, Nov 1, 2016	4.49	4.50	4.40	4.48
2714	NASDAQ	HOVNP	Mon, Oct 31, 2016	4.54	4.54	4.50	4.50
2713	NASDAQ	HOVNP	Thu, Oct 27, 2016	0.00	0.00	0.00	4.60
2712	NASDAQ	HOVNP	Wed, Oct 26, 2016	0.00	0.00	0.00	4.60
2711	NASDAQ	HOVNP	Tue, Oct 25, 2016	4.50	4.60	4.50	4.60
2710	NASDAQ	HOVNP	Mon, Oct 24, 2016	4.35	4.49	4.27	4.49
2709	NASDAQ	HOVNP	Fri, Oct 21, 2016	4.30	4.50	4.29	4.48
2708	NASDAQ	HOVNP	Thu, Oct 20, 2016	4.33	4.35	4.21	4.25
2707	NASDAQ	HOVNP	Wed, Oct 19, 2016	0.00	0.00	0.00	4.27
2706	NASDAQ	HOVNP	Tue, Oct 18, 2016	4.25	4.27	4.25	4.27
2705	NASDAQ	HOVNP	Mon, Oct 17, 2016	4.25	4.25	4.18	4.18
2704	NASDAQ	HOVNP	Fri, Oct 14, 2016	4.21	4.21	4.21	4.21
2703	NASDAQ	HOVNP	Thu, Oct 13, 2016	4.16	4.19	4.16	4.17
2702	NASDAQ	HOVNP	Tue, Oct 11, 2016	0.00	0.00	0.00	4.50
2701	NASDAQ	HOVNP	Mon, Oct 10, 2016	4.50	4.51	4.50	4.50
2700	NASDAQ	HOVNP	Fri, Oct 7, 2016	4.25	4.51	3.80	4.30
2699	NASDAQ	HOVNP	Thu, Oct 6, 2016	4.50	4.50	4.40	4.40
2698	NASDAQ	HOVNP	Wed, Oct 5, 2016	4.46	4.46	4.46	4.46
2697	NASDAQ	HOVNP	Tue, Oct 4, 2016	4.54	4.56	4.26	4.26
2696	NASDAQ	HOVNP	Mon, Oct 3, 2016	4.55	4.60	4.55	4.60
2695	NASDAQ	HOVNP	Fri, Sep 30, 2016	4.29	4.61	4.29	4.60
2694	NASDAQ	HOVNP	Wed, Sep 28, 2016	4.22	4.22	4.00	4.18
2693	NASDAQ	HOVNP	Tue, Sep 27, 2016	4.20	4.20	4.20	4.20
2692	NASDAQ	HOVNP	Mon, Sep 26, 2016	0.00	0.00	0.00	4.20
2691	NASDAQ	HOVNP	Fri, Sep 23, 2016	4.25	4.29	4.20	4.20
2690	NASDAQ	HOVNP	Thu, Sep 22, 2016	4.16	4.16	4.00	4.13
2689	NASDAQ	HOVNP	Tue, Sep 20, 2016	4.18	4.18	4.18	4.18
2688	NASDAQ	HOVNP	Mon, Sep 19, 2016	3.89	4.11	3.89	4.00
2687	NASDAQ	HOVNP	Fri, Sep 16, 2016	3.98	3.98	3.86	3.86
2686	NASDAQ	HOVNP	Thu, Sep 15, 2016	3.93	4.06	3.93	4.06
2685	NASDAQ	HOVNP	Wed, Sep 14, 2016	4.05	4.05	3.99	3.99
2684	NASDAQ	HOVNP	Tue, Sep 13, 2016	4.50	4.50	4.01	4.05
2683	NASDAQ	HOVNP	Mon, Sep 12, 2016	4.61	4.61	4.33	4.60
2682	NASDAQ	HOVNP	Fri, Sep 9, 2016	4.53	4.72	4.25	4.72
2681	NASDAQ	HOVNP	Thu, Sep 8, 2016	4.64	4.92	4.62	4.80
2680	NASDAQ	HOVNP	Wed, Sep 7, 2016	4.65	4.85	4.65	4.85
2679	NASDAQ	HOVNP	Tue, Sep 6, 2016	4.41	4.66	4.41	4.45
2678	NASDAQ	HOVNP	Fri, Sep 2, 2016	4.41	4.41	4.30	4.40
2677	NASDAQ	HOVNP	Thu, Sep 1, 2016	4.29	4.29	4.25	4.25
2676	NASDAQ	HOVNP	Wed, Aug 31, 2016	4.40	4.40	4.12	4.29
2675	NASDAQ	HOVNP	Tue, Aug 30, 2016	4.00	4.18	4.00	4.18
2674	NASDAQ	HOVNP	Mon, Aug 29, 2016	4.06	4.29	4.06	4.09
2673	NASDAQ	HOVNP	Fri, Aug 26, 2016	4.24	4.24	4.08	4.14
2672	NASDAQ	HOVNP	Thu, Aug 25, 2016	3.88	4.16	3.88	4.12
2671	NASDAQ	HOVNP	Wed, Aug 24, 2016	4.40	4.40	3.88	3.88
2670	NASDAQ	HOVNP	Tue, Aug 23, 2016	4.43	4.59	4.10	4.16
2669	NASDAQ	HOVNP	Mon, Aug 22, 2016	4.33	4.52	4.17	4.17
2668	NASDAQ	HOVNP	Fri, Aug 19, 2016	4.44	4.44	4.43	4.43
2667	NASDAQ	HOVNP	Thu, Aug 18, 2016	4.32	4.57	4.30	4.57
2666	NASDAQ	HOVNP	Wed, Aug 17, 2016	0.00	0.00	0.00	4.64
2665	NASDAQ	HOVNP	Tue, Aug 16, 2016	4.65	4.65	4.60	4.64
2664	NASDAQ	HOVNP	Mon, Aug 15, 2016	4.75	4.75	4.68	4.75
2663	NASDAQ	HOVNP	Fri, Aug 12, 2016	4.61	4.61	4.59	4.59
2662	NASDAQ	HOVNP	Thu, Aug 11, 2016	4.51	4.51	4.51	4.51
2661	NASDAQ	HOVNP	Wed, Aug 10, 2016	4.67	4.67	4.50	4.50
2660	NASDAQ	HOVNP	Tue, Aug 9, 2016	4.61	4.61	4.52	4.52
2659	NASDAQ	HOVNP	Mon, Aug 8, 2016	4.63	4.71	4.50	4.67
2658	NASDAQ	HOVNP	Fri, Aug 5, 2016	4.87	4.89	4.79	4.79
2657	NASDAQ	HOVNP	Thu, Aug 4, 2016	4.74	4.74	4.74	4.74
2656	NASDAQ	HOVNP	Wed, Aug 3, 2016	4.94	4.94	4.72	4.72
2655	NASDAQ	HOVNP	Tue, Aug 2, 2016	4.65	4.67	4.60	4.60
2654	NASDAQ	HOVNP	Mon, Aug 1, 2016	5.19	5.19	5.19	5.19
2653	NASDAQ	HOVNP	Fri, Jul 29, 2016	4.99	5.19	4.99	5.19
2652	NASDAQ	HOVNP	Thu, Jul 28, 2016	5.00	5.19	5.00	5.09
2651	NASDAQ	HOVNP	Wed, Jul 27, 2016	4.96	5.00	4.71	5.00
2650	NASDAQ	HOVNP	Tue, Jul 26, 2016	4.99	4.99	4.62	4.92
2649	NASDAQ	HOVNP	Mon, Jul 25, 2016	4.70	4.94	4.58	4.86
2648	NASDAQ	HOVNP	Fri, Jul 22, 2016	4.60	4.89	4.60	4.89
2647	NASDAQ	HOVNP	Thu, Jul 21, 2016	4.84	4.84	4.66	4.66
2646	NASDAQ	HOVNP	Wed, Jul 20, 2016	4.98	4.98	4.65	4.65
2645	NASDAQ	HOVNP	Tue, Jul 19, 2016	4.99	4.99	4.95	4.95
2644	NASDAQ	HOVNP	Mon, Jul 18, 2016	4.92	4.99	4.88	4.99
2643	NASDAQ	HOVNP	Fri, Jul 15, 2016	4.98	5.13	4.91	4.91
2642	NASDAQ	HOVNP	Thu, Jul 14, 2016	4.88	5.15	4.83	4.98
2641	NASDAQ	HOVNP	Wed, Jul 13, 2016	5.04	5.14	5.04	5.14
2640	NASDAQ	HOVNP	Tue, Jul 12, 2016	5.04	5.20	4.93	4.93
2639	NASDAQ	HOVNP	Mon, Jul 11, 2016	5.10	5.10	5.04	5.09
2638	NASDAQ	HOVNP	Fri, Jul 8, 2016	4.62	5.14	4.62	5.14
2637	NASDAQ	HOVNP	Thu, Jul 7, 2016	4.93	4.98	4.55	4.56
2636	NASDAQ	HOVNP	Wed, Jul 6, 2016	4.94	4.95	4.85	4.88
2635	NASDAQ	HOVNP	Tue, Jul 5, 2016	4.98	5.17	4.82	4.95
2634	NASDAQ	HOVNP	Fri, Jul 1, 2016	5.19	5.20	5.06	5.11
2633	NASDAQ	HOVNP	Thu, Jun 30, 2016	4.96	5.14	4.96	5.14
2632	NASDAQ	HOVNP	Wed, Jun 29, 2016	5.02	5.09	4.91	4.96
2631	NASDAQ	HOVNP	Tue, Jun 28, 2016	5.21	5.25	4.77	5.00
2630	NASDAQ	HOVNP	Mon, Jun 27, 2016	4.75	4.75	4.72	4.72
2629	NASDAQ	HOVNP	Fri, Jun 24, 2016	4.70	4.92	4.66	4.76
2628	NASDAQ	HOVNP	Thu, Jun 23, 2016	4.84	5.56	4.60	5.10
2627	NASDAQ	HOVNP	Wed, Jun 22, 2016	4.27	4.70	4.27	4.65
2626	NASDAQ	HOVNP	Tue, Jun 21, 2016	4.55	4.55	4.00	4.27
2625	NASDAQ	HOVNP	Mon, Jun 20, 2016	4.60	4.77	4.50	4.51
2624	NASDAQ	HOVNP	Fri, Jun 17, 2016	4.56	4.70	4.43	4.63
2623	NASDAQ	HOVNP	Thu, Jun 16, 2016	4.60	4.60	4.28	4.50
2622	NASDAQ	HOVNP	Wed, Jun 15, 2016	4.80	4.80	4.55	4.57
2621	NASDAQ	HOVNP	Tue, Jun 14, 2016	4.46	4.85	4.45	4.52
2620	NASDAQ	HOVNP	Mon, Jun 13, 2016	4.50	4.50	4.18	4.35
2619	NASDAQ	HOVNP	Fri, Jun 10, 2016	4.66	4.75	4.25	4.25
2618	NASDAQ	HOVNP	Thu, Jun 9, 2016	5.12	5.23	4.66	4.71
2617	NASDAQ	HOVNP	Wed, Jun 8, 2016	5.20	5.30	5.00	5.19
2616	NASDAQ	HOVNP	Tue, Jun 7, 2016	4.96	5.39	4.85	5.19
2615	NASDAQ	HOVNP	Mon, Jun 6, 2016	4.89	5.10	4.88	5.07
2614	NASDAQ	HOVNP	Fri, Jun 3, 2016	4.65	5.56	4.65	4.98
2613	NASDAQ	HOVNP	Thu, Jun 2, 2016	5.02	5.23	4.21	4.66
2612	NASDAQ	HOVNP	Wed, Jun 1, 2016	5.99	6.31	5.05	5.87
2611	NASDAQ	HOVNP	Tue, May 31, 2016	4.46	6.00	4.46	5.99
2610	NASDAQ	HOVNP	Fri, May 27, 2016	4.03	4.49	4.00	4.43
2609	NASDAQ	HOVNP	Thu, May 26, 2016	4.58	4.88	4.14	4.28
2608	NASDAQ	HOVNP	Wed, May 25, 2016	3.26	4.58	3.19	4.37
2607	NASDAQ	HOVNP	Tue, May 24, 2016	2.72	3.19	2.68	3.17
2606	NASDAQ	HOVNP	Mon, May 23, 2016	2.61	2.73	2.61	2.71
2605	NASDAQ	HOVNP	Fri, May 20, 2016	2.61	2.68	2.61	2.65
2604	NASDAQ	HOVNP	Thu, May 19, 2016	2.63	2.65	2.46	2.65
2603	NASDAQ	HOVNP	Wed, May 18, 2016	2.65	2.68	2.65	2.68
2602	NASDAQ	HOVNP	Tue, May 17, 2016	2.59	2.60	2.56	2.59
2601	NASDAQ	HOVNP	Mon, May 16, 2016	2.61	2.61	2.61	2.61
2600	NASDAQ	HOVNP	Fri, May 13, 2016	2.61	2.61	2.61	2.61
2599	NASDAQ	HOVNP	Thu, May 12, 2016	2.60	2.63	2.52	2.61
2598	NASDAQ	HOVNP	Wed, May 11, 2016	2.50	2.72	2.50	2.66
2597	NASDAQ	HOVNP	Tue, May 10, 2016	2.67	2.72	2.66	2.69
2596	NASDAQ	HOVNP	Mon, May 9, 2016	2.58	2.70	2.57	2.70
2595	NASDAQ	HOVNP	Fri, May 6, 2016	2.54	2.68	2.54	2.59
2594	NASDAQ	HOVNP	Thu, May 5, 2016	2.47	2.65	2.41	2.59
2593	NASDAQ	HOVNP	Wed, May 4, 2016	2.57	2.66	2.53	2.66
2592	NASDAQ	HOVNP	Tue, May 3, 2016	2.45	2.65	2.45	2.65
2591	NASDAQ	HOVNP	Mon, May 2, 2016	2.63	2.65	2.52	2.65
2590	NASDAQ	HOVNP	Fri, Apr 29, 2016	2.54	2.69	2.53	2.68
2589	NASDAQ	HOVNP	Thu, Apr 28, 2016	2.67	2.74	2.57	2.60
2588	NASDAQ	HOVNP	Wed, Apr 27, 2016	2.78	2.78	2.63	2.71
2587	NASDAQ	HOVNP	Tue, Apr 26, 2016	2.67	2.77	2.61	2.70
2586	NASDAQ	HOVNP	Mon, Apr 25, 2016	2.69	2.70	2.69	2.70
2585	NASDAQ	HOVNP	Fri, Apr 22, 2016	2.71	2.72	2.58	2.68
2584	NASDAQ	HOVNP	Thu, Apr 21, 2016	2.81	2.82	2.65	2.65
2583	NASDAQ	HOVNP	Wed, Apr 20, 2016	2.72	2.72	2.65	2.68
2582	NASDAQ	HOVNP	Tue, Apr 19, 2016	2.55	2.74	2.55	2.66
2581	NASDAQ	HOVNP	Mon, Apr 18, 2016	2.71	2.74	2.55	2.71
2580	NASDAQ	HOVNP	Fri, Apr 15, 2016	2.66	2.66	2.64	2.66
2579	NASDAQ	HOVNP	Thu, Apr 14, 2016	2.71	2.71	2.51	2.66
2578	NASDAQ	HOVNP	Wed, Apr 13, 2016	2.87	2.87	2.66	2.70
2577	NASDAQ	HOVNP	Tue, Apr 12, 2016	2.47	2.91	2.47	2.78
2576	NASDAQ	HOVNP	Mon, Apr 11, 2016	2.26	2.59	2.20	2.54
2575	NASDAQ	HOVNP	Fri, Apr 8, 2016	2.50	2.52	2.17	2.20
2574	NASDAQ	HOVNP	Thu, Apr 7, 2016	2.20	2.30	2.15	2.15
2573	NASDAQ	HOVNP	Wed, Apr 6, 2016	2.15	2.25	2.15	2.16
2572	NASDAQ	HOVNP	Tue, Apr 5, 2016	2.18	2.18	2.18	2.15
2571	NASDAQ	HOVNP	Mon, Apr 4, 2016	2.04	2.29	2.04	2.18
2570	NASDAQ	HOVNP	Fri, Apr 1, 2016	2.20	2.50	2.17	2.17
2569	NASDAQ	HOVNP	Thu, Mar 31, 2016	2.25	2.39	2.15	2.28
2568	NASDAQ	HOVNP	Wed, Mar 30, 2016	2.36	2.45	2.11	2.26
2567	NASDAQ	HOVNP	Tue, Mar 29, 2016	2.40	2.58	2.26	2.30
2566	NASDAQ	HOVNP	Mon, Mar 28, 2016	2.20	2.35	2.19	2.34
2565	NASDAQ	HOVNP	Thu, Mar 24, 2016	2.31	2.31	2.30	2.30
2564	NASDAQ	HOVNP	Wed, Mar 23, 2016	2.50	2.50	2.40	2.42
2563	NASDAQ	HOVNP	Tue, Mar 22, 2016	2.55	2.74	2.48	2.48
2562	NASDAQ	HOVNP	Mon, Mar 21, 2016	2.57	2.65	2.57	2.65
2561	NASDAQ	HOVNP	Fri, Mar 18, 2016	2.51	2.72	2.51	2.63
2560	NASDAQ	HOVNP	Thu, Mar 17, 2016	2.50	2.60	2.50	2.53
2559	NASDAQ	HOVNP	Wed, Mar 16, 2016	2.54	2.74	2.39	2.56
2558	NASDAQ	HOVNP	Tue, Mar 15, 2016	2.84	2.84	2.84	2.68
2557	NASDAQ	HOVNP	Mon, Mar 14, 2016	2.84	2.84	2.84	2.84
2556	NASDAQ	HOVNP	Fri, Mar 11, 2016	2.80	2.80	2.80	2.84
2555	NASDAQ	HOVNP	Thu, Mar 10, 2016	2.98	2.98	2.98	2.80
2554	NASDAQ	HOVNP	Wed, Mar 9, 2016	3.09	3.09	3.09	2.81
2553	NASDAQ	HOVNP	Tue, Mar 8, 2016	3.04	3.10	2.96	3.04
2552	NASDAQ	HOVNP	Mon, Mar 7, 2016	3.02	3.30	3.00	3.04
2551	NASDAQ	HOVNP	Fri, Mar 4, 2016	3.05	3.05	3.00	3.00
2550	NASDAQ	HOVNP	Thu, Mar 3, 2016	3.00	3.00	3.00	3.00
2549	NASDAQ	HOVNP	Wed, Mar 2, 2016	3.00	3.25	2.89	3.00
2548	NASDAQ	HOVNP	Tue, Mar 1, 2016	3.00	3.17	3.00	3.00
2547	NASDAQ	HOVNP	Mon, Feb 29, 2016	3.00	3.00	2.85	2.80
2546	NASDAQ	HOVNP	Fri, Feb 26, 2016	2.84	2.85	2.75	2.80
2545	NASDAQ	HOVNP	Thu, Feb 25, 2016	2.99	3.00	2.80	2.80
2544	NASDAQ	HOVNP	Wed, Feb 24, 2016	2.91	2.95	2.50	2.80
2543	NASDAQ	HOVNP	Tue, Feb 23, 2016	3.25	3.25	2.86	2.90
2542	NASDAQ	HOVNP	Mon, Feb 22, 2016	3.30	3.58	3.01	3.21
2541	NASDAQ	HOVNP	Fri, Feb 19, 2016	3.42	3.42	3.12	3.20
2540	NASDAQ	HOVNP	Thu, Feb 18, 2016	3.30	3.55	3.25	3.25
2539	NASDAQ	HOVNP	Wed, Feb 17, 2016	3.23	3.55	3.17	3.33
2538	NASDAQ	HOVNP	Tue, Feb 16, 2016	3.25	3.28	3.05	3.13
2537	NASDAQ	HOVNP	Fri, Feb 12, 2016	3.39	3.39	3.06	3.11
2536	NASDAQ	HOVNP	Thu, Feb 11, 2016	3.32	3.39	3.01	3.02
2535	NASDAQ	HOVNP	Wed, Feb 10, 2016	3.82	4.00	3.82	4.00
2534	NASDAQ	HOVNP	Tue, Feb 9, 2016	3.45	3.45	3.33	3.41
2533	NASDAQ	HOVNP	Mon, Feb 8, 2016	3.30	3.51	3.30	3.50
2532	NASDAQ	HOVNP	Fri, Feb 5, 2016	3.50	3.60	3.21	3.60
2531	NASDAQ	HOVNP	Thu, Feb 4, 2016	3.20	3.55	3.20	3.50
2530	NASDAQ	HOVNP	Wed, Feb 3, 2016	3.65	3.99	3.50	3.50
2529	NASDAQ	HOVNP	Tue, Feb 2, 2016	3.33	3.85	3.32	3.32
2528	NASDAQ	HOVNP	Mon, Feb 1, 2016	3.29	4.00	3.29	3.83
2527	NASDAQ	HOVNP	Fri, Jan 29, 2016	3.99	4.45	3.99	4.19
2526	NASDAQ	HOVNP	Thu, Jan 28, 2016	4.16	4.16	3.85	3.90
2525	NASDAQ	HOVNP	Wed, Jan 27, 2016	4.01	4.64	3.67	3.67
2524	NASDAQ	HOVNP	Tue, Jan 26, 2016	3.32	3.81	3.20	3.81
2523	NASDAQ	HOVNP	Mon, Jan 25, 2016	2.80	3.28	2.80	3.01
2522	NASDAQ	HOVNP	Fri, Jan 22, 2016	2.95	3.25	2.95	3.04
2521	NASDAQ	HOVNP	Thu, Jan 21, 2016	3.11	3.35	3.02	3.04
2520	NASDAQ	HOVNP	Wed, Jan 20, 2016	3.00	3.28	2.81	3.25
2519	NASDAQ	HOVNP	Tue, Jan 19, 2016	3.46	4.01	3.42	3.55
2518	NASDAQ	HOVNP	Fri, Jan 15, 2016	4.66	5.13	3.42	3.74
2517	NASDAQ	HOVNP	Thu, Jan 14, 2016	3.67	3.67	3.67	3.67
2516	NASDAQ	HOVNP	Wed, Jan 13, 2016	3.74	4.07	3.60	4.05
2515	NASDAQ	HOVNP	Tue, Jan 12, 2016	3.87	4.05	3.57	3.93
2514	NASDAQ	HOVNP	Mon, Jan 11, 2016	4.20	4.20	3.98	3.98
2513	NASDAQ	HOVNP	Fri, Jan 8, 2016	4.25	4.26	4.23	4.25
2512	NASDAQ	HOVNP	Thu, Jan 7, 2016	4.03	4.75	3.86	4.50
2511	NASDAQ	HOVNP	Wed, Jan 6, 2016	4.31	4.33	4.31	4.33
2510	NASDAQ	HOVNP	Tue, Jan 5, 2016	4.22	4.38	4.20	4.31
2509	NASDAQ	HOVNP	Mon, Jan 4, 2016	4.26	4.26	4.16	4.16
2508	NASDAQ	HOVNP	Thu, Dec 31, 2015	4.35	4.68	4.22	4.55
2507	NASDAQ	HOVNP	Wed, Dec 30, 2015	4.75	4.75	4.73	4.75
2506	NASDAQ	HOVNP	Tue, Dec 29, 2015	5.00	5.40	4.99	5.05
2505	NASDAQ	HOVNP	Mon, Dec 28, 2015	5.25	5.30	4.65	5.30
2504	NASDAQ	HOVNP	Thu, Dec 24, 2015	4.61	5.44	4.61	5.35
2503	NASDAQ	HOVNP	Wed, Dec 23, 2015	4.58	4.75	4.55	4.75
2502	NASDAQ	HOVNP	Tue, Dec 22, 2015	4.29	4.59	4.29	4.40
2501	NASDAQ	HOVNP	Mon, Dec 21, 2015	4.22	4.59	4.14	4.20
2500	NASDAQ	HOVNP	Fri, Dec 18, 2015	4.38	4.38	4.05	4.05
2499	NASDAQ	HOVNP	Thu, Dec 17, 2015	4.58	4.58	4.58	4.58
2498	NASDAQ	HOVNP	Wed, Dec 16, 2015	4.75	4.84	4.56	4.80
2497	NASDAQ	HOVNP	Tue, Dec 15, 2015	4.78	4.78	4.77	4.77
2496	NASDAQ	HOVNP	Mon, Dec 14, 2015	4.34	4.60	4.29	4.35
2495	NASDAQ	HOVNP	Fri, Dec 11, 2015	4.37	4.60	4.20	4.60
2494	NASDAQ	HOVNP	Thu, Dec 10, 2015	4.59	4.63	4.59	4.63
2493	NASDAQ	HOVNP	Wed, Dec 9, 2015	4.80	4.80	4.56	4.70
2492	NASDAQ	HOVNP	Tue, Dec 8, 2015	4.85	5.00	4.85	4.94
2491	NASDAQ	HOVNP	Mon, Dec 7, 2015	4.95	5.10	4.55	4.80
2490	NASDAQ	HOVNP	Fri, Dec 4, 2015	5.25	5.25	4.80	4.97
2489	NASDAQ	HOVNP	Thu, Dec 3, 2015	4.50	4.95	4.50	4.95
2488	NASDAQ	HOVNP	Wed, Dec 2, 2015	5.65	5.65	4.64	5.48
2487	NASDAQ	HOVNP	Tue, Dec 1, 2015	5.66	5.66	5.65	5.65
2486	NASDAQ	HOVNP	Mon, Nov 30, 2015	5.89	5.89	5.50	5.66
2485	NASDAQ	HOVNP	Fri, Nov 27, 2015	5.59	5.80	5.59	5.80
2484	NASDAQ	HOVNP	Wed, Nov 25, 2015	4.69	5.59	4.69	5.59
2483	NASDAQ	HOVNP	Mon, Nov 23, 2015	5.67	5.75	5.25	5.25
2482	NASDAQ	HOVNP	Fri, Nov 20, 2015	4.80	5.75	4.20	5.75
2481	NASDAQ	HOVNP	Thu, Nov 19, 2015	4.70	4.70	4.16	4.43
2480	NASDAQ	HOVNP	Wed, Nov 18, 2015	4.45	4.45	4.43	4.45
2479	NASDAQ	HOVNP	Tue, Nov 17, 2015	4.70	4.87	4.51	4.60
2478	NASDAQ	HOVNP	Mon, Nov 16, 2015	5.00	5.00	4.52	4.52
2477	NASDAQ	HOVNP	Fri, Nov 13, 2015	4.75	5.23	4.75	5.23
2476	NASDAQ	HOVNP	Thu, Nov 12, 2015	6.11	6.11	5.41	5.41
2475	NASDAQ	HOVNP	Wed, Nov 11, 2015	6.25	6.26	6.25	6.25
2474	NASDAQ	HOVNP	Tue, Nov 10, 2015	6.25	6.25	6.25	6.25
2473	NASDAQ	HOVNP	Mon, Nov 9, 2015	5.71	5.71	5.09	5.60
2472	NASDAQ	HOVNP	Thu, Nov 5, 2015	5.81	6.40	5.75	6.40
2471	NASDAQ	HOVNP	Wed, Nov 4, 2015	6.84	6.84	6.64	6.78
2470	NASDAQ	HOVNP	Tue, Nov 3, 2015	6.69	6.69	6.69	6.69
2469	NASDAQ	HOVNP	Mon, Nov 2, 2015	6.75	6.75	6.44	6.50
2468	NASDAQ	HOVNP	Fri, Oct 30, 2015	6.89	6.95	6.80	6.95
2467	NASDAQ	HOVNP	Thu, Oct 29, 2015	6.71	6.71	6.71	6.71
2466	NASDAQ	HOVNP	Wed, Oct 28, 2015	6.75	6.75	6.61	6.70
2465	NASDAQ	HOVNP	Tue, Oct 27, 2015	6.84	7.01	6.60	6.89
2464	NASDAQ	HOVNP	Mon, Oct 26, 2015	6.96	7.10	6.60	7.10
2463	NASDAQ	HOVNP	Fri, Oct 23, 2015	7.22	7.22	7.22	7.22
2462	NASDAQ	HOVNP	Thu, Oct 22, 2015	7.15	7.31	7.02	7.10
2461	NASDAQ	HOVNP	Wed, Oct 21, 2015	7.07	7.25	6.96	7.19
2460	NASDAQ	HOVNP	Tue, Oct 20, 2015	7.22	7.34	7.01	7.01
2459	NASDAQ	HOVNP	Mon, Oct 19, 2015	7.02	7.21	7.01	7.21
2458	NASDAQ	HOVNP	Fri, Oct 16, 2015	7.24	7.24	7.15	7.20
2457	NASDAQ	HOVNP	Thu, Oct 15, 2015	6.96	7.35	6.82	6.82
2456	NASDAQ	HOVNP	Tue, Oct 13, 2015	6.50	6.99	6.47	6.99
2455	NASDAQ	HOVNP	Mon, Oct 12, 2015	6.60	6.96	6.60	6.96
2454	NASDAQ	HOVNP	Fri, Oct 9, 2015	6.48	6.80	6.47	6.79
2453	NASDAQ	HOVNP	Thu, Oct 8, 2015	5.50	6.49	5.48	6.20
2452	NASDAQ	HOVNP	Wed, Oct 7, 2015	5.25	5.67	5.25	5.31
2451	NASDAQ	HOVNP	Tue, Oct 6, 2015	5.50	5.50	5.20	5.25
2450	NASDAQ	HOVNP	Mon, Oct 5, 2015	4.70	5.25	4.60	5.20
2449	NASDAQ	HOVNP	Fri, Oct 2, 2015	4.72	4.72	4.31	4.60
2448	NASDAQ	HOVNP	Thu, Oct 1, 2015	4.40	4.75	4.25	4.60
2447	NASDAQ	HOVNP	Wed, Sep 30, 2015	4.55	4.55	4.00	4.40
2446	NASDAQ	HOVNP	Tue, Sep 29, 2015	4.73	5.00	4.53	4.53
2445	NASDAQ	HOVNP	Mon, Sep 28, 2015	4.75	4.75	4.50	4.59
2444	NASDAQ	HOVNP	Fri, Sep 25, 2015	4.90	4.90	4.90	4.90
2443	NASDAQ	HOVNP	Thu, Sep 24, 2015	4.60	5.25	4.56	5.25
2442	NASDAQ	HOVNP	Wed, Sep 23, 2015	4.60	4.94	4.50	4.56
2441	NASDAQ	HOVNP	Tue, Sep 22, 2015	5.30	5.30	4.50	4.50
2440	NASDAQ	HOVNP	Mon, Sep 21, 2015	5.77	5.80	5.75	5.80
2439	NASDAQ	HOVNP	Fri, Sep 18, 2015	5.68	6.17	5.58	5.80
2438	NASDAQ	HOVNP	Thu, Sep 17, 2015	6.36	6.36	5.49	5.87
2437	NASDAQ	HOVNP	Wed, Sep 16, 2015	6.47	6.49	6.47	6.48
2436	NASDAQ	HOVNP	Tue, Sep 15, 2015	7.08	7.08	6.55	6.55
2435	NASDAQ	HOVNP	Mon, Sep 14, 2015	7.00	7.23	6.65	6.86
2434	NASDAQ	HOVNP	Fri, Sep 11, 2015	7.26	7.27	6.29	6.99
2433	NASDAQ	HOVNP	Thu, Sep 10, 2015	6.05	7.32	6.00	7.06
2432	NASDAQ	HOVNP	Wed, Sep 9, 2015	4.98	6.50	4.98	6.25
2431	NASDAQ	HOVNP	Tue, Sep 8, 2015	4.27	4.80	4.27	4.76
2430	NASDAQ	HOVNP	Fri, Sep 4, 2015	3.77	3.91	3.70	3.91
2429	NASDAQ	HOVNP	Thu, Sep 3, 2015	3.71	4.20	3.71	3.93
2428	NASDAQ	HOVNP	Wed, Sep 2, 2015	4.00	4.04	3.88	3.88
2427	NASDAQ	HOVNP	Tue, Sep 1, 2015	4.14	4.14	3.97	4.00
2426	NASDAQ	HOVNP	Mon, Aug 31, 2015	4.52	4.52	4.01	4.10
2425	NASDAQ	HOVNP	Fri, Aug 28, 2015	4.52	4.54	4.50	4.54
2424	NASDAQ	HOVNP	Thu, Aug 27, 2015	4.25	4.50	4.24	4.50
2423	NASDAQ	HOVNP	Wed, Aug 26, 2015	3.12	4.50	3.12	4.49
2422	NASDAQ	HOVNP	Tue, Aug 25, 2015	4.77	4.77	4.65	4.65
2421	NASDAQ	HOVNP	Mon, Aug 24, 2015	5.00	5.00	4.64	4.73
2420	NASDAQ	HOVNP	Wed, Aug 19, 2015	5.30	5.67	5.16	5.46
2419	NASDAQ	HOVNP	Tue, Aug 18, 2015	5.56	5.85	5.40	5.51
2418	NASDAQ	HOVNP	Mon, Aug 17, 2015	5.32	5.46	5.15	5.31
2417	NASDAQ	HOVNP	Fri, Aug 14, 2015	5.48	5.48	5.44	5.47
2416	NASDAQ	HOVNP	Thu, Aug 13, 2015	5.21	5.21	5.15	5.15
2415	NASDAQ	HOVNP	Wed, Aug 12, 2015	5.23	5.48	5.05	5.30
2414	NASDAQ	HOVNP	Tue, Aug 11, 2015	5.34	5.45	5.16	5.43
2413	NASDAQ	HOVNP	Mon, Aug 10, 2015	5.23	5.55	5.20	5.44
2412	NASDAQ	HOVNP	Fri, Aug 7, 2015	5.60	5.60	5.40	5.40
2411	NASDAQ	HOVNP	Thu, Aug 6, 2015	5.88	6.00	5.32	5.51
2410	NASDAQ	HOVNP	Wed, Aug 5, 2015	6.56	6.61	5.00	6.00
2409	NASDAQ	HOVNP	Tue, Aug 4, 2015	8.90	8.90	6.98	6.98
2408	NASDAQ	HOVNP	Mon, Aug 3, 2015	10.07	10.07	8.61	9.19
2407	NASDAQ	HOVNP	Thu, Jul 30, 2015	9.89	10.92	9.89	10.92
2406	NASDAQ	HOVNP	Wed, Jul 29, 2015	10.15	10.96	10.15	10.30
2405	NASDAQ	HOVNP	Tue, Jul 28, 2015	11.45	11.45	10.25	10.52
2404	NASDAQ	HOVNP	Mon, Jul 27, 2015	10.87	11.57	10.50	10.92
2403	NASDAQ	HOVNP	Fri, Jul 24, 2015	11.75	11.92	9.73	11.20
2402	NASDAQ	HOVNP	Thu, Jul 23, 2015	12.25	13.40	11.76	12.60
2401	NASDAQ	HOVNP	Wed, Jul 22, 2015	12.87	13.00	12.73	12.73
2400	NASDAQ	HOVNP	Tue, Jul 21, 2015	13.00	13.34	12.81	13.29
2399	NASDAQ	HOVNP	Mon, Jul 20, 2015	12.91	13.35	12.91	13.20
2398	NASDAQ	HOVNP	Fri, Jul 17, 2015	13.58	13.58	12.60	13.50
2397	NASDAQ	HOVNP	Thu, Jul 16, 2015	13.45	13.45	11.74	13.37
2396	NASDAQ	HOVNP	Wed, Jul 15, 2015	13.58	13.58	12.75	13.28
2395	NASDAQ	HOVNP	Tue, Jul 14, 2015	13.53	13.53	13.41	13.41
2394	NASDAQ	HOVNP	Mon, Jul 13, 2015	13.58	13.58	13.22	13.40
2393	NASDAQ	HOVNP	Fri, Jul 10, 2015	13.25	13.25	13.16	13.16
2392	NASDAQ	HOVNP	Thu, Jul 9, 2015	13.45	13.57	13.45	13.57
2391	NASDAQ	HOVNP	Wed, Jul 8, 2015	13.00	13.58	13.00	13.58
2390	NASDAQ	HOVNP	Tue, Jul 7, 2015	13.03	13.50	13.03	13.50
2389	NASDAQ	HOVNP	Mon, Jul 6, 2015	13.49	13.50	13.29	13.49
2388	NASDAQ	HOVNP	Thu, Jul 2, 2015	12.81	13.45	12.81	13.45
2387	NASDAQ	HOVNP	Wed, Jul 1, 2015	12.59	13.45	12.59	13.33
2386	NASDAQ	HOVNP	Tue, Jun 30, 2015	13.38	13.50	13.26	13.50
2385	NASDAQ	HOVNP	Mon, Jun 29, 2015	13.57	13.57	13.57	13.57
2384	NASDAQ	HOVNP	Thu, Jun 25, 2015	13.50	13.58	13.31	13.58
2383	NASDAQ	HOVNP	Wed, Jun 24, 2015	13.52	13.52	13.52	13.52
2382	NASDAQ	HOVNP	Tue, Jun 23, 2015	13.49	13.53	13.31	13.52
2381	NASDAQ	HOVNP	Mon, Jun 22, 2015	13.20	13.50	13.19	13.50
2380	NASDAQ	HOVNP	Fri, Jun 19, 2015	13.41	13.60	13.37	13.44
2379	NASDAQ	HOVNP	Thu, Jun 18, 2015	13.42	13.60	13.40	13.60
2378	NASDAQ	HOVNP	Wed, Jun 17, 2015	13.60	13.60	13.25	13.54
2377	NASDAQ	HOVNP	Tue, Jun 16, 2015	13.45	13.45	13.45	13.45
2376	NASDAQ	HOVNP	Mon, Jun 15, 2015	13.50	13.60	13.20	13.60
2375	NASDAQ	HOVNP	Fri, Jun 12, 2015	13.63	13.63	13.31	13.60
2374	NASDAQ	HOVNP	Thu, Jun 11, 2015	13.75	13.75	13.44	13.75
2373	NASDAQ	HOVNP	Wed, Jun 10, 2015	13.75	13.75	13.32	13.74
2372	NASDAQ	HOVNP	Tue, Jun 9, 2015	14.32	14.50	13.67	13.99
2371	NASDAQ	HOVNP	Mon, Jun 8, 2015	14.18	14.50	14.18	14.50
2370	NASDAQ	HOVNP	Fri, Jun 5, 2015	14.66	14.66	14.30	14.54
2369	NASDAQ	HOVNP	Thu, Jun 4, 2015	14.67	14.67	14.67	14.67
2368	NASDAQ	HOVNP	Wed, Jun 3, 2015	14.50	14.50	14.22	14.49
2367	NASDAQ	HOVNP	Tue, Jun 2, 2015	14.67	14.67	14.30	14.65
2366	NASDAQ	HOVNP	Mon, Jun 1, 2015	14.63	14.63	14.63	14.63
2365	NASDAQ	HOVNP	Fri, May 29, 2015	14.65	14.67	14.30	14.65
2364	NASDAQ	HOVNP	Thu, May 28, 2015	14.70	14.78	14.52	14.66
2363	NASDAQ	HOVNP	Wed, May 27, 2015	14.67	14.79	14.30	14.59
2362	NASDAQ	HOVNP	Tue, May 26, 2015	14.50	14.84	14.50	14.83
2361	NASDAQ	HOVNP	Fri, May 22, 2015	14.88	14.89	14.60	14.70
2360	NASDAQ	HOVNP	Thu, May 21, 2015	14.89	14.89	14.00	14.00
2359	NASDAQ	HOVNP	Wed, May 20, 2015	14.68	14.68	14.68	14.68
2358	NASDAQ	HOVNP	Tue, May 19, 2015	14.71	14.71	14.71	14.71
2357	NASDAQ	HOVNP	Mon, May 18, 2015	14.69	14.75	14.20	14.71
2356	NASDAQ	HOVNP	Fri, May 15, 2015	14.30	14.89	13.75	14.75
2355	NASDAQ	HOVNP	Thu, May 14, 2015	14.50	14.85	13.48	14.85
2354	NASDAQ	HOVNP	Wed, May 13, 2015	14.49	14.50	13.75	14.46
2353	NASDAQ	HOVNP	Tue, May 12, 2015	14.40	14.40	14.40	14.40
2352	NASDAQ	HOVNP	Mon, May 11, 2015	14.49	14.49	14.49	14.49
2351	NASDAQ	HOVNP	Fri, May 8, 2015	14.18	14.75	13.87	14.25
2350	NASDAQ	HOVNP	Thu, May 7, 2015	14.05	14.05	13.25	14.00
2349	NASDAQ	HOVNP	Tue, May 5, 2015	14.09	14.09	13.50	14.00
2348	NASDAQ	HOVNP	Mon, May 4, 2015	13.36	14.00	13.36	14.00
2347	NASDAQ	HOVNP	Fri, May 1, 2015	14.09	14.09	13.25	14.00
2346	NASDAQ	HOVNP	Thu, Apr 30, 2015	14.08	14.10	14.00	14.00
2345	NASDAQ	HOVNP	Wed, Apr 29, 2015	14.03	14.04	13.50	14.04
2344	NASDAQ	HOVNP	Tue, Apr 28, 2015	13.74	14.13	13.74	14.10
2343	NASDAQ	HOVNP	Mon, Apr 27, 2015	14.07	14.13	13.84	13.99
2342	NASDAQ	HOVNP	Fri, Apr 24, 2015	13.53	14.14	13.53	14.14
2341	NASDAQ	HOVNP	Thu, Apr 23, 2015	13.83	14.20	13.07	14.15
2340	NASDAQ	HOVNP	Wed, Apr 22, 2015	14.20	14.20	14.20	14.20
2339	NASDAQ	HOVNP	Tue, Apr 21, 2015	14.18	14.18	14.18	14.18
2338	NASDAQ	HOVNP	Fri, Apr 17, 2015	14.35	14.35	14.35	14.35
2337	NASDAQ	HOVNP	Thu, Apr 16, 2015	14.25	14.25	14.25	14.25
2336	NASDAQ	HOVNP	Wed, Apr 15, 2015	14.35	14.50	14.15	14.24
2335	NASDAQ	HOVNP	Tue, Apr 14, 2015	14.49	14.50	14.21	14.33
2334	NASDAQ	HOVNP	Mon, Apr 13, 2015	14.33	14.33	14.27	14.27
2333	NASDAQ	HOVNP	Fri, Apr 10, 2015	14.33	14.52	14.31	14.31
2332	NASDAQ	HOVNP	Thu, Apr 9, 2015	14.53	14.53	14.32	14.39
2331	NASDAQ	HOVNP	Wed, Apr 8, 2015	14.62	14.62	14.62	14.62
2330	NASDAQ	HOVNP	Tue, Apr 7, 2015	14.51	14.79	14.50	14.65
2329	NASDAQ	HOVNP	Mon, Apr 6, 2015	14.51	14.80	14.51	14.80
2328	NASDAQ	HOVNP	Thu, Apr 2, 2015	14.80	14.80	14.80	14.80
2327	NASDAQ	HOVNP	Wed, Apr 1, 2015	14.54	14.85	14.54	14.85
2326	NASDAQ	HOVNP	Tue, Mar 31, 2015	14.56	14.84	14.50	14.84
2325	NASDAQ	HOVNP	Mon, Mar 30, 2015	14.79	14.84	14.25	14.84
2324	NASDAQ	HOVNP	Thu, Mar 26, 2015	14.58	14.96	14.50	14.85
2323	NASDAQ	HOVNP	Wed, Mar 25, 2015	14.69	14.99	14.48	14.99
2322	NASDAQ	HOVNP	Tue, Mar 24, 2015	14.60	14.90	14.50	14.83
2321	NASDAQ	HOVNP	Mon, Mar 23, 2015	15.10	15.10	14.41	14.90
2320	NASDAQ	HOVNP	Fri, Mar 20, 2015	14.20	15.05	14.20	15.05
2319	NASDAQ	HOVNP	Thu, Mar 19, 2015	14.73	14.73	14.40	14.42
2318	NASDAQ	HOVNP	Wed, Mar 18, 2015	15.03	15.03	14.43	14.84
2317	NASDAQ	HOVNP	Tue, Mar 17, 2015	14.50	15.00	14.50	14.95
2316	NASDAQ	HOVNP	Mon, Mar 16, 2015	15.05	15.05	15.05	15.05
2315	NASDAQ	HOVNP	Fri, Mar 13, 2015	15.05	15.05	14.56	14.95
2314	NASDAQ	HOVNP	Thu, Mar 12, 2015	15.04	15.44	14.80	14.85
2313	NASDAQ	HOVNP	Wed, Mar 11, 2015	15.25	15.25	15.25	15.25
2312	NASDAQ	HOVNP	Tue, Mar 10, 2015	0.00	0.00	0.00	15.25
2311	NASDAQ	HOVNP	Mon, Mar 9, 2015	14.91	15.25	14.91	15.25
2310	NASDAQ	HOVNP	Fri, Mar 6, 2015	14.55	15.00	14.55	15.00
2309	NASDAQ	HOVNP	Thu, Mar 5, 2015	15.30	15.30	14.69	15.00
2308	NASDAQ	HOVNP	Wed, Mar 4, 2015	14.20	15.07	14.20	15.00
2307	NASDAQ	HOVNP	Tue, Mar 3, 2015	14.75	15.00	14.55	14.99
2306	NASDAQ	HOVNP	Mon, Mar 2, 2015	14.45	14.98	14.45	14.98
2305	NASDAQ	HOVNP	Fri, Feb 27, 2015	15.00	15.00	15.00	15.00
2304	NASDAQ	HOVNP	Thu, Feb 26, 2015	14.70	15.00	14.70	14.99
2303	NASDAQ	HOVNP	Wed, Feb 25, 2015	14.72	14.99	14.72	14.99
2302	NASDAQ	HOVNP	Tue, Feb 24, 2015	14.87	14.94	14.54	14.90
2301	NASDAQ	HOVNP	Mon, Feb 23, 2015	14.35	14.94	14.35	14.94
2300	NASDAQ	HOVNP	Fri, Feb 20, 2015	14.50	14.94	14.28	14.94
2299	NASDAQ	HOVNP	Thu, Feb 19, 2015	14.55	14.90	14.55	14.90
2298	NASDAQ	HOVNP	Wed, Feb 18, 2015	14.53	14.85	14.53	14.85
2297	NASDAQ	HOVNP	Tue, Feb 17, 2015	14.56	14.81	14.50	14.81
2296	NASDAQ	HOVNP	Fri, Feb 13, 2015	14.51	14.81	14.51	14.81
2295	NASDAQ	HOVNP	Thu, Feb 12, 2015	14.62	14.71	14.55	14.71
2294	NASDAQ	HOVNP	Wed, Feb 11, 2015	14.62	14.65	14.50	14.65
2293	NASDAQ	HOVNP	Tue, Feb 10, 2015	14.56	14.70	14.56	14.70
2292	NASDAQ	HOVNP	Mon, Feb 9, 2015	14.52	14.74	14.52	14.71
2291	NASDAQ	HOVNP	Fri, Feb 6, 2015	14.67	14.70	14.67	14.70
2290	NASDAQ	HOVNP	Thu, Feb 5, 2015	14.56	14.78	14.52	14.70
2289	NASDAQ	HOVNP	Tue, Feb 3, 2015	14.67	14.82	14.67	14.75
2288	NASDAQ	HOVNP	Mon, Feb 2, 2015	14.80	14.80	14.80	14.80
2287	NASDAQ	HOVNP	Fri, Jan 30, 2015	14.61	14.85	14.51	14.85
2286	NASDAQ	HOVNP	Thu, Jan 29, 2015	14.83	14.83	14.50	14.71
2285	NASDAQ	HOVNP	Wed, Jan 28, 2015	14.80	14.89	14.50	14.51
2284	NASDAQ	HOVNP	Tue, Jan 27, 2015	14.91	14.91	14.50	14.87
2283	NASDAQ	HOVNP	Mon, Jan 26, 2015	14.94	14.94	14.94	14.94
2282	NASDAQ	HOVNP	Fri, Jan 23, 2015	14.20	14.94	14.20	14.94
2281	NASDAQ	HOVNP	Thu, Jan 22, 2015	14.93	14.93	14.93	14.93
2280	NASDAQ	HOVNP	Wed, Jan 21, 2015	14.50	14.99	14.50	14.93
2279	NASDAQ	HOVNP	Fri, Jan 16, 2015	15.13	15.12	14.96	15.00
2278	NASDAQ	HOVNP	Thu, Jan 15, 2015	14.70	14.95	14.50	14.95
2277	NASDAQ	HOVNP	Wed, Jan 14, 2015	15.22	15.22	15.19	15.19
2276	NASDAQ	HOVNP	Tue, Jan 13, 2015	15.44	15.45	14.57	15.20
2275	NASDAQ	HOVNP	Mon, Jan 12, 2015	15.22	15.25	14.87	15.22
2274	NASDAQ	HOVNP	Fri, Jan 9, 2015	15.21	15.25	14.50	15.24
2273	NASDAQ	HOVNP	Thu, Jan 8, 2015	14.81	15.20	14.75	15.20
2272	NASDAQ	HOVNP	Wed, Jan 7, 2015	14.79	15.10	14.79	15.10
2271	NASDAQ	HOVNP	Tue, Jan 6, 2015	15.20	15.20	14.70	15.13
2270	NASDAQ	HOVNP	Mon, Jan 5, 2015	15.45	15.45	14.50	14.87
2269	NASDAQ	HOVNP	Wed, Dec 31, 2014	14.90	15.49	14.90	15.49
2268	NASDAQ	HOVNP	Tue, Dec 30, 2014	15.02	15.15	15.00	15.00
2267	NASDAQ	HOVNP	Mon, Dec 29, 2014	14.23	15.19	14.20	15.19
2266	NASDAQ	HOVNP	Fri, Dec 26, 2014	14.23	14.80	14.23	14.80
2265	NASDAQ	HOVNP	Tue, Dec 23, 2014	14.62	15.00	14.43	14.43
2264	NASDAQ	HOVNP	Mon, Dec 22, 2014	15.00	15.15	14.90	15.15
2263	NASDAQ	HOVNP	Fri, Dec 19, 2014	14.22	15.25	14.22	15.22
2262	NASDAQ	HOVNP	Thu, Dec 18, 2014	15.10	15.10	14.50	15.07
2261	NASDAQ	HOVNP	Wed, Dec 17, 2014	15.24	15.45	15.00	15.00
2260	NASDAQ	HOVNP	Tue, Dec 16, 2014	15.20	15.44	15.02	15.16
2259	NASDAQ	HOVNP	Mon, Dec 15, 2014	15.50	15.62	15.00	15.50
2258	NASDAQ	HOVNP	Fri, Dec 12, 2014	15.40	15.60	15.22	15.58
2257	NASDAQ	HOVNP	Thu, Dec 11, 2014	15.50	15.75	15.10	15.50
2256	NASDAQ	HOVNP	Wed, Dec 10, 2014	15.25	15.65	14.10	15.50
2255	NASDAQ	HOVNP	Tue, Dec 9, 2014	15.59	15.59	14.87	15.25
2254	NASDAQ	HOVNP	Mon, Dec 8, 2014	15.48	15.59	15.34	15.40
2253	NASDAQ	HOVNP	Fri, Dec 5, 2014	15.48	15.65	15.48	15.61
2252	NASDAQ	HOVNP	Thu, Dec 4, 2014	15.73	15.73	15.55	15.55
2251	NASDAQ	HOVNP	Wed, Dec 3, 2014	15.76	15.76	15.50	15.68
2250	NASDAQ	HOVNP	Tue, Dec 2, 2014	15.80	15.83	15.75	15.76
2249	NASDAQ	HOVNP	Fri, Nov 28, 2014	15.85	16.00	15.85	16.00
2248	NASDAQ	HOVNP	Wed, Nov 26, 2014	15.99	16.00	15.67	16.00
2247	NASDAQ	HOVNP	Tue, Nov 25, 2014	15.77	16.34	15.56	15.95
2246	NASDAQ	HOVNP	Mon, Nov 24, 2014	15.39	15.85	15.40	15.85
2245	NASDAQ	HOVNP	Fri, Nov 21, 2014	15.25	15.51	15.02	15.35
2244	NASDAQ	HOVNP	Thu, Nov 20, 2014	15.12	15.25	14.98	15.25
2243	NASDAQ	HOVNP	Wed, Nov 19, 2014	15.14	15.52	14.87	15.12
2242	NASDAQ	HOVNP	Tue, Nov 18, 2014	15.12	15.40	14.89	15.39
2241	NASDAQ	HOVNP	Mon, Nov 17, 2014	15.22	15.24	15.00	15.24
2240	NASDAQ	HOVNP	Fri, Nov 14, 2014	15.00	15.37	15.00	15.37
2239	NASDAQ	HOVNP	Wed, Nov 12, 2014	14.97	15.49	14.75	15.40
2238	NASDAQ	HOVNP	Tue, Nov 11, 2014	15.18	15.20	14.62	15.20
2237	NASDAQ	HOVNP	Mon, Nov 10, 2014	15.07	15.22	15.00	15.01
2236	NASDAQ	HOVNP	Fri, Nov 7, 2014	15.13	15.13	15.00	15.00
2235	NASDAQ	HOVNP	Thu, Nov 6, 2014	15.36	15.37	15.15	15.37
2234	NASDAQ	HOVNP	Wed, Nov 5, 2014	15.37	15.57	15.15	15.16
2233	NASDAQ	HOVNP	Tue, Nov 4, 2014	15.15	15.50	15.15	15.15
2232	NASDAQ	HOVNP	Mon, Nov 3, 2014	15.05	15.26	15.05	15.11
2231	NASDAQ	HOVNP	Fri, Oct 31, 2014	15.25	15.84	15.19	15.20
2230	NASDAQ	HOVNP	Thu, Oct 30, 2014	15.29	15.93	15.01	15.25
2229	NASDAQ	HOVNP	Wed, Oct 29, 2014	15.50	15.50	15.50	15.50
2228	NASDAQ	HOVNP	Tue, Oct 28, 2014	15.02	15.22	14.79	15.07
2227	NASDAQ	HOVNP	Mon, Oct 27, 2014	14.99	15.24	14.51	14.99
2226	NASDAQ	HOVNP	Fri, Oct 24, 2014	15.71	15.72	14.80	14.99
2225	NASDAQ	HOVNP	Thu, Oct 23, 2014	15.56	15.97	15.16	15.70
2224	NASDAQ	HOVNP	Wed, Oct 22, 2014	15.25	15.62	14.23	15.42
2223	NASDAQ	HOVNP	Tue, Oct 21, 2014	15.47	15.60	15.04	15.39
2222	NASDAQ	HOVNP	Mon, Oct 20, 2014	15.74	15.74	15.15	15.42
2221	NASDAQ	HOVNP	Fri, Oct 17, 2014	15.60	15.60	15.05	15.34
2220	NASDAQ	HOVNP	Thu, Oct 16, 2014	14.81	15.80	14.80	14.99
2219	NASDAQ	HOVNP	Wed, Oct 15, 2014	15.01	15.34	14.50	14.99
2218	NASDAQ	HOVNP	Tue, Oct 14, 2014	15.50	15.72	15.02	15.29
2217	NASDAQ	HOVNP	Mon, Oct 13, 2014	15.79	15.89	15.26	15.50
2216	NASDAQ	HOVNP	Fri, Oct 10, 2014	15.97	15.97	15.04	15.62
2215	NASDAQ	HOVNP	Thu, Oct 9, 2014	15.98	15.98	15.61	15.79
2214	NASDAQ	HOVNP	Wed, Oct 8, 2014	15.85	15.95	15.65	15.95
2213	NASDAQ	HOVNP	Tue, Oct 7, 2014	15.85	16.05	15.71	16.05
2212	NASDAQ	HOVNP	Mon, Oct 6, 2014	15.98	15.98	15.83	15.96
2211	NASDAQ	HOVNP	Fri, Oct 3, 2014	15.81	15.93	15.79	15.91
2210	NASDAQ	HOVNP	Thu, Oct 2, 2014	15.98	15.98	15.70	15.86
2209	NASDAQ	HOVNP	Wed, Oct 1, 2014	15.97	15.98	15.76	15.90
2208	NASDAQ	HOVNP	Tue, Sep 30, 2014	15.98	15.98	15.85	15.89
2207	NASDAQ	HOVNP	Mon, Sep 29, 2014	15.95	15.97	15.89	15.97
2206	NASDAQ	HOVNP	Fri, Sep 26, 2014	15.95	16.05	15.70	15.98
2205	NASDAQ	HOVNP	Thu, Sep 25, 2014	15.85	15.99	15.68	15.95
2204	NASDAQ	HOVNP	Wed, Sep 24, 2014	15.98	15.98	15.63	15.98
2203	NASDAQ	HOVNP	Tue, Sep 23, 2014	15.99	15.99	15.50	15.97
2202	NASDAQ	HOVNP	Mon, Sep 22, 2014	15.93	16.00	15.90	15.99
2201	NASDAQ	HOVNP	Fri, Sep 19, 2014	16.00	16.01	16.00	16.01
2200	NASDAQ	HOVNP	Thu, Sep 18, 2014	15.88	15.99	15.74	15.97
2199	NASDAQ	HOVNP	Wed, Sep 17, 2014	15.98	16.00	15.60	15.93
2198	NASDAQ	HOVNP	Tue, Sep 16, 2014	15.99	15.99	15.61	15.98
2197	NASDAQ	HOVNP	Mon, Sep 15, 2014	15.99	15.99	15.99	15.99
2196	NASDAQ	HOVNP	Fri, Sep 12, 2014	16.00	16.00	15.76	15.98
2195	NASDAQ	HOVNP	Thu, Sep 11, 2014	15.87	16.19	15.87	15.91
2194	NASDAQ	HOVNP	Wed, Sep 10, 2014	16.50	16.50	16.01	16.15
2193	NASDAQ	HOVNP	Tue, Sep 9, 2014	16.18	16.32	16.12	16.20
2192	NASDAQ	HOVNP	Mon, Sep 8, 2014	16.22	16.36	16.00	16.36
2191	NASDAQ	HOVNP	Fri, Sep 5, 2014	16.21	16.37	16.12	16.23
2190	NASDAQ	HOVNP	Thu, Sep 4, 2014	16.26	16.64	16.07	16.37
2189	NASDAQ	HOVNP	Wed, Sep 3, 2014	16.25	16.48	15.93	16.31
2188	NASDAQ	HOVNP	Tue, Sep 2, 2014	16.40	16.40	16.33	16.33
2187	NASDAQ	HOVNP	Fri, Aug 29, 2014	16.41	16.49	16.02	16.40
2186	NASDAQ	HOVNP	Thu, Aug 28, 2014	16.39	16.50	16.00	16.30
2185	NASDAQ	HOVNP	Wed, Aug 27, 2014	17.00	17.98	15.98	16.25
2184	NASDAQ	HOVNP	Tue, Aug 26, 2014	16.49	16.75	16.27	16.34
2183	NASDAQ	HOVNP	Mon, Aug 25, 2014	16.62	16.70	16.04	16.49
2182	NASDAQ	HOVNP	Fri, Aug 22, 2014	16.00	16.70	16.00	16.70
2181	NASDAQ	HOVNP	Thu, Aug 21, 2014	15.48	16.45	15.43	15.85
2180	NASDAQ	HOVNP	Wed, Aug 20, 2014	14.96	15.77	14.80	15.26
2179	NASDAQ	HOVNP	Tue, Aug 19, 2014	14.81	15.19	14.73	15.05
2178	NASDAQ	HOVNP	Mon, Aug 18, 2014	15.20	15.20	15.00	15.00
2177	NASDAQ	HOVNP	Fri, Aug 15, 2014	14.40	14.40	14.40	14.40
2176	NASDAQ	HOVNP	Thu, Aug 14, 2014	14.50	14.62	14.40	14.40
2175	NASDAQ	HOVNP	Wed, Aug 13, 2014	13.86	14.40	13.86	14.35
2174	NASDAQ	HOVNP	Tue, Aug 12, 2014	14.00	14.00	13.59	13.90
2173	NASDAQ	HOVNP	Mon, Aug 11, 2014	14.00	14.22	13.86	14.19
2172	NASDAQ	HOVNP	Fri, Aug 8, 2014	13.64	14.24	13.49	14.09
2171	NASDAQ	HOVNP	Thu, Aug 7, 2014	13.73	13.73	13.54	13.59
2170	NASDAQ	HOVNP	Wed, Aug 6, 2014	13.40	13.52	13.30	13.52
2169	NASDAQ	HOVNP	Tue, Aug 5, 2014	13.18	13.49	13.34	13.40
2168	NASDAQ	HOVNP	Mon, Aug 4, 2014	13.13	13.60	13.10	13.35
2167	NASDAQ	HOVNP	Fri, Aug 1, 2014	13.58	13.58	12.82	13.36
2166	NASDAQ	HOVNP	Thu, Jul 31, 2014	13.51	13.77	12.75	13.40
2165	NASDAQ	HOVNP	Wed, Jul 30, 2014	13.67	13.83	13.05	13.65
2164	NASDAQ	HOVNP	Tue, Jul 29, 2014	13.73	13.93	13.67	13.70
2163	NASDAQ	HOVNP	Mon, Jul 28, 2014	13.88	13.88	13.58	13.65
2162	NASDAQ	HOVNP	Fri, Jul 25, 2014	13.73	13.93	13.65	13.81
2161	NASDAQ	HOVNP	Thu, Jul 24, 2014	13.73	13.75	13.60	13.75
2160	NASDAQ	HOVNP	Wed, Jul 23, 2014	13.74	13.74	13.60	13.73
2159	NASDAQ	HOVNP	Tue, Jul 22, 2014	13.89	13.89	13.56	13.75
2158	NASDAQ	HOVNP	Mon, Jul 21, 2014	13.70	13.92	13.51	13.75
2157	NASDAQ	HOVNP	Fri, Jul 18, 2014	13.84	13.94	13.79	13.92
2156	NASDAQ	HOVNP	Thu, Jul 17, 2014	13.87	13.99	13.70	13.74
2155	NASDAQ	HOVNP	Wed, Jul 16, 2014	14.00	14.00	13.73	13.99
2154	NASDAQ	HOVNP	Tue, Jul 15, 2014	13.99	14.00	13.92	13.95
2153	NASDAQ	HOVNP	Mon, Jul 14, 2014	13.99	13.99	13.95	13.99
2152	NASDAQ	HOVNP	Fri, Jul 11, 2014	13.69	14.00	13.69	13.99
2151	NASDAQ	HOVNP	Thu, Jul 10, 2014	13.73	13.96	13.39	13.89
2150	NASDAQ	HOVNP	Wed, Jul 9, 2014	13.77	14.22	13.30	13.97
2149	NASDAQ	HOVNP	Tue, Jul 8, 2014	14.11	14.19	13.10	13.96
2148	NASDAQ	HOVNP	Mon, Jul 7, 2014	14.10	14.27	14.10	14.27
2147	NASDAQ	HOVNP	Thu, Jul 3, 2014	14.23	14.24	14.23	14.24
2146	NASDAQ	HOVNP	Wed, Jul 2, 2014	14.20	14.45	14.20	14.25
2145	NASDAQ	HOVNP	Tue, Jul 1, 2014	13.74	14.28	13.53	14.28
2144	NASDAQ	HOVNP	Mon, Jun 30, 2014	13.17	13.72	13.17	13.70
2143	NASDAQ	HOVNP	Fri, Jun 27, 2014	12.95	13.49	12.95	13.47
2142	NASDAQ	HOVNP	Thu, Jun 26, 2014	12.95	12.95	12.90	12.94
2141	NASDAQ	HOVNP	Wed, Jun 25, 2014	12.82	12.97	12.77	12.95
2140	NASDAQ	HOVNP	Tue, Jun 24, 2014	12.83	12.83	12.77	12.79
2139	NASDAQ	HOVNP	Mon, Jun 23, 2014	12.85	12.97	12.76	12.79
2138	NASDAQ	HOVNP	Fri, Jun 20, 2014	12.87	12.89	12.71	12.76
2137	NASDAQ	HOVNP	Thu, Jun 19, 2014	12.99	13.00	12.69	12.83
2136	NASDAQ	HOVNP	Wed, Jun 18, 2014	12.99	13.00	12.86	12.90
2135	NASDAQ	HOVNP	Tue, Jun 17, 2014	12.97	12.97	12.75	12.79
2134	NASDAQ	HOVNP	Mon, Jun 16, 2014	12.84	13.00	12.79	12.98
2133	NASDAQ	HOVNP	Fri, Jun 13, 2014	13.00	13.00	12.82	13.00
2132	NASDAQ	HOVNP	Thu, Jun 12, 2014	12.91	12.98	12.91	12.98
2131	NASDAQ	HOVNP	Wed, Jun 11, 2014	13.00	13.00	12.81	12.94
2130	NASDAQ	HOVNP	Tue, Jun 10, 2014	12.85	12.89	12.50	12.89
2129	NASDAQ	HOVNP	Mon, Jun 9, 2014	13.05	13.05	12.91	12.96
2128	NASDAQ	HOVNP	Fri, Jun 6, 2014	13.10	13.10	12.96	13.09
2127	NASDAQ	HOVNP	Thu, Jun 5, 2014	12.98	13.24	12.98	13.08
2126	NASDAQ	HOVNP	Wed, Jun 4, 2014	13.19	13.19	13.08	13.15
2125	NASDAQ	HOVNP	Tue, Jun 3, 2014	13.33	13.33	13.00	13.11
2124	NASDAQ	HOVNP	Mon, Jun 2, 2014	13.46	13.47	13.28	13.47
2123	NASDAQ	HOVNP	Fri, May 30, 2014	13.42	13.57	13.28	13.52
2122	NASDAQ	HOVNP	Thu, May 29, 2014	13.64	13.67	13.52	13.60
2121	NASDAQ	HOVNP	Wed, May 28, 2014	13.44	13.62	13.36	13.62
2120	NASDAQ	HOVNP	Tue, May 27, 2014	13.38	13.50	13.31	13.45
2119	NASDAQ	HOVNP	Fri, May 23, 2014	13.33	13.48	13.23	13.40
2118	NASDAQ	HOVNP	Thu, May 22, 2014	13.20	13.20	13.08	13.18
2117	NASDAQ	HOVNP	Wed, May 21, 2014	13.06	13.20	13.02	13.03
2116	NASDAQ	HOVNP	Tue, May 20, 2014	12.74	13.46	12.74	13.25
2115	NASDAQ	HOVNP	Mon, May 19, 2014	13.40	13.50	13.29	13.35
2114	NASDAQ	HOVNP	Fri, May 16, 2014	13.30	13.47	13.30	13.41
2113	NASDAQ	HOVNP	Thu, May 15, 2014	13.20	13.46	13.10	13.20
2112	NASDAQ	HOVNP	Wed, May 14, 2014	13.48	13.48	13.26	13.47
2111	NASDAQ	HOVNP	Tue, May 13, 2014	13.69	13.76	13.23	13.30
2110	NASDAQ	HOVNP	Mon, May 12, 2014	13.60	13.60	13.58	13.59
2109	NASDAQ	HOVNP	Fri, May 9, 2014	13.56	13.63	13.45	13.63
2108	NASDAQ	HOVNP	Thu, May 8, 2014	13.71	13.73	13.47	13.50
2107	NASDAQ	HOVNP	Wed, May 7, 2014	13.62	13.70	13.26	13.54
2106	NASDAQ	HOVNP	Tue, May 6, 2014	13.69	13.80	13.55	13.74
2105	NASDAQ	HOVNP	Mon, May 5, 2014	13.62	13.90	13.62	13.80
2104	NASDAQ	HOVNP	Fri, May 2, 2014	13.79	13.99	13.77	13.89
2103	NASDAQ	HOVNP	Thu, May 1, 2014	13.59	13.99	13.58	13.99
2102	NASDAQ	HOVNP	Wed, Apr 30, 2014	13.75	13.95	13.75	13.90
2101	NASDAQ	HOVNP	Tue, Apr 29, 2014	13.90	13.95	13.74	13.94
2100	NASDAQ	HOVNP	Mon, Apr 28, 2014	13.59	13.95	13.59	13.72
2099	NASDAQ	HOVNP	Fri, Apr 25, 2014	13.99	13.99	13.85	13.88
2098	NASDAQ	HOVNP	Thu, Apr 24, 2014	14.06	14.24	13.72	14.00
2097	NASDAQ	HOVNP	Wed, Apr 23, 2014	13.90	13.97	13.75	13.97
2096	NASDAQ	HOVNP	Tue, Apr 22, 2014	13.82	14.29	13.82	14.26
2095	NASDAQ	HOVNP	Mon, Apr 21, 2014	13.76	14.06	13.46	14.03
2094	NASDAQ	HOVNP	Thu, Apr 17, 2014	13.56	13.95	13.30	13.82
2093	NASDAQ	HOVNP	Wed, Apr 16, 2014	13.87	14.14	13.65	13.75
2092	NASDAQ	HOVNP	Tue, Apr 15, 2014	14.17	14.34	13.78	14.26
2091	NASDAQ	HOVNP	Mon, Apr 14, 2014	14.45	14.45	14.04	14.31
2090	NASDAQ	HOVNP	Fri, Apr 11, 2014	14.02	14.49	14.02	14.10
2089	NASDAQ	HOVNP	Thu, Apr 10, 2014	14.06	14.49	14.06	14.40
2088	NASDAQ	HOVNP	Wed, Apr 9, 2014	14.27	14.65	14.21	14.48
2087	NASDAQ	HOVNP	Tue, Apr 8, 2014	14.39	14.82	14.30	14.62
2086	NASDAQ	HOVNP	Mon, Apr 7, 2014	14.69	15.25	14.13	14.78
2085	NASDAQ	HOVNP	Fri, Apr 4, 2014	14.76	15.38	14.55	14.58
2084	NASDAQ	HOVNP	Thu, Apr 3, 2014	14.74	14.99	14.50	14.99
2083	NASDAQ	HOVNP	Wed, Apr 2, 2014	14.46	15.00	14.46	14.87
2082	NASDAQ	HOVNP	Tue, Apr 1, 2014	14.07	14.50	14.06	14.50
2081	NASDAQ	HOVNP	Mon, Mar 31, 2014	14.47	14.73	14.35	14.49
2080	NASDAQ	HOVNP	Fri, Mar 28, 2014	14.73	14.73	14.20	14.50
2079	NASDAQ	HOVNP	Thu, Mar 27, 2014	14.30	14.74	13.66	14.70
2078	NASDAQ	HOVNP	Wed, Mar 26, 2014	14.66	14.92	14.52	14.52
2077	NASDAQ	HOVNP	Tue, Mar 25, 2014	14.76	15.00	14.72	14.78
2076	NASDAQ	HOVNP	Mon, Mar 24, 2014	14.75	14.90	14.65	14.84
2075	NASDAQ	HOVNP	Fri, Mar 21, 2014	14.81	15.50	14.73	14.95
2074	NASDAQ	HOVNP	Thu, Mar 20, 2014	15.24	15.28	14.83	14.99
2073	NASDAQ	HOVNP	Wed, Mar 19, 2014	15.00	15.57	14.96	15.42
2072	NASDAQ	HOVNP	Tue, Mar 18, 2014	14.49	14.99	14.49	14.94
2071	NASDAQ	HOVNP	Mon, Mar 17, 2014	14.57	14.89	14.47	14.81
2070	NASDAQ	HOVNP	Fri, Mar 14, 2014	14.37	14.90	14.26	14.51
2069	NASDAQ	HOVNP	Thu, Mar 13, 2014	14.45	15.03	14.25	14.65
2068	NASDAQ	HOVNP	Wed, Mar 12, 2014	14.60	14.99	14.60	14.73
2067	NASDAQ	HOVNP	Tue, Mar 11, 2014	14.63	15.09	14.63	14.99
2066	NASDAQ	HOVNP	Mon, Mar 10, 2014	14.80	15.05	14.60	14.92
2065	NASDAQ	HOVNP	Fri, Mar 7, 2014	15.00	14.99	14.62	14.97
2064	NASDAQ	HOVNP	Thu, Mar 6, 2014	15.03	15.03	14.96	15.00
2063	NASDAQ	HOVNP	Wed, Mar 5, 2014	15.43	15.75	14.79	15.00
2062	NASDAQ	HOVNP	Tue, Mar 4, 2014	15.97	15.98	15.90	15.94
2061	NASDAQ	HOVNP	Mon, Mar 3, 2014	15.64	15.72	15.44	15.54
2060	NASDAQ	HOVNP	Fri, Feb 28, 2014	15.43	15.98	15.42	15.65
2059	NASDAQ	HOVNP	Thu, Feb 27, 2014	15.18	15.44	15.16	15.44
2058	NASDAQ	HOVNP	Wed, Feb 26, 2014	15.50	15.60	15.34	15.44
2057	NASDAQ	HOVNP	Tue, Feb 25, 2014	15.47	15.60	15.33	15.60
2056	NASDAQ	HOVNP	Mon, Feb 24, 2014	15.60	15.60	15.31	15.60
2055	NASDAQ	HOVNP	Fri, Feb 21, 2014	15.62	15.70	15.40	15.69
2054	NASDAQ	HOVNP	Thu, Feb 20, 2014	15.70	15.70	15.50	15.67
2053	NASDAQ	HOVNP	Wed, Feb 19, 2014	15.70	15.70	15.70	15.70
2052	NASDAQ	HOVNP	Tue, Feb 18, 2014	16.00	16.00	15.31	15.97
2051	NASDAQ	HOVNP	Fri, Feb 14, 2014	15.67	16.12	15.67	16.04
2050	NASDAQ	HOVNP	Thu, Feb 13, 2014	15.04	15.89	15.02	15.89
2049	NASDAQ	HOVNP	Wed, Feb 12, 2014	15.00	15.18	14.85	15.14
2048	NASDAQ	HOVNP	Tue, Feb 11, 2014	15.04	15.28	15.01	15.19
2047	NASDAQ	HOVNP	Mon, Feb 10, 2014	15.12	15.39	15.02	15.17
2046	NASDAQ	HOVNP	Fri, Feb 7, 2014	15.21	15.21	15.04	15.19
2045	NASDAQ	HOVNP	Thu, Feb 6, 2014	15.01	15.36	14.97	15.34
2044	NASDAQ	HOVNP	Wed, Feb 5, 2014	15.36	15.52	14.99	15.44
2043	NASDAQ	HOVNP	Tue, Feb 4, 2014	15.97	16.05	15.69	15.84
2042	NASDAQ	HOVNP	Mon, Feb 3, 2014	16.04	16.04	15.82	15.93
2041	NASDAQ	HOVNP	Fri, Jan 31, 2014	15.55	16.35	15.50	16.12
2040	NASDAQ	HOVNP	Thu, Jan 30, 2014	15.84	15.85	15.64	15.64
2039	NASDAQ	HOVNP	Wed, Jan 29, 2014	15.64	15.89	15.64	15.86
2038	NASDAQ	HOVNP	Tue, Jan 28, 2014	15.77	15.77	15.07	15.60
2037	NASDAQ	HOVNP	Mon, Jan 27, 2014	15.43	15.43	15.07	15.36
2036	NASDAQ	HOVNP	Fri, Jan 24, 2014	15.21	15.55	15.40	15.46
2035	NASDAQ	HOVNP	Thu, Jan 23, 2014	15.55	15.75	15.05	15.71
2034	NASDAQ	HOVNP	Wed, Jan 22, 2014	15.98	15.98	15.50	15.56
2033	NASDAQ	HOVNP	Tue, Jan 21, 2014	16.24	16.24	15.90	15.97
2032	NASDAQ	HOVNP	Fri, Jan 17, 2014	15.72	16.39	15.55	16.39
2031	NASDAQ	HOVNP	Thu, Jan 16, 2014	16.20	16.40	16.28	16.40
2030	NASDAQ	HOVNP	Wed, Jan 15, 2014	15.45	16.32	15.28	16.20
2029	NASDAQ	HOVNP	Tue, Jan 14, 2014	15.51	15.77	15.46	15.74
2028	NASDAQ	HOVNP	Mon, Jan 13, 2014	15.63	15.79	14.92	15.67
2027	NASDAQ	HOVNP	Fri, Jan 10, 2014	15.50	15.63	15.01	15.63
2026	NASDAQ	HOVNP	Thu, Jan 9, 2014	15.21	15.46	15.00	15.39
2025	NASDAQ	HOVNP	Wed, Jan 8, 2014	15.39	15.39	15.00	15.38
2024	NASDAQ	HOVNP	Tue, Jan 7, 2014	15.30	15.74	15.16	15.39
2023	NASDAQ	HOVNP	Mon, Jan 6, 2014	15.01	15.27	14.26	15.21
2022	NASDAQ	HOVNP	Fri, Jan 3, 2014	14.37	15.50	14.40	15.23
2021	NASDAQ	HOVNP	Thu, Jan 2, 2014	14.00	14.38	13.81	14.38
2020	NASDAQ	HOVNP	Tue, Dec 31, 2013	13.80	14.37	13.80	14.05
2019	NASDAQ	HOVNP	Mon, Dec 30, 2013	14.00	14.29	13.63	14.08
2018	NASDAQ	HOVNP	Fri, Dec 27, 2013	14.19	14.20	13.99	14.08
2017	NASDAQ	HOVNP	Thu, Dec 26, 2013	14.18	14.20	13.52	14.17
2016	NASDAQ	HOVNP	Tue, Dec 24, 2013	14.18	14.20	14.04	14.20
2015	NASDAQ	HOVNP	Mon, Dec 23, 2013	14.42	14.49	14.04	14.20
2014	NASDAQ	HOVNP	Fri, Dec 20, 2013	14.24	14.50	14.10	14.46
2013	NASDAQ	HOVNP	Thu, Dec 19, 2013	14.10	14.20	14.10	14.20
2012	NASDAQ	HOVNP	Wed, Dec 18, 2013	14.30	14.40	13.99	14.40
2011	NASDAQ	HOVNP	Tue, Dec 17, 2013	14.35	14.35	13.99	14.11
2010	NASDAQ	HOVNP	Mon, Dec 16, 2013	14.28	14.28	14.12	14.24
2009	NASDAQ	HOVNP	Fri, Dec 13, 2013	14.33	14.59	14.05	14.37
2008	NASDAQ	HOVNP	Thu, Dec 12, 2013	14.25	14.25	13.99	13.99
2007	NASDAQ	HOVNP	Wed, Dec 11, 2013	14.25	14.34	13.98	14.00
2006	NASDAQ	HOVNP	Tue, Dec 10, 2013	14.04	14.26	13.67	14.00
2005	NASDAQ	HOVNP	Mon, Dec 9, 2013	14.09	14.10	13.80	13.98
2004	NASDAQ	HOVNP	Fri, Dec 6, 2013	14.21	14.21	13.84	14.00
2003	NASDAQ	HOVNP	Thu, Dec 5, 2013	14.59	14.59	14.01	14.10
2002	NASDAQ	HOVNP	Wed, Dec 4, 2013	14.39	14.79	13.90	14.04
2001	NASDAQ	HOVNP	Tue, Dec 3, 2013	14.50	14.84	14.45	14.63
2000	NASDAQ	HOVNP	Mon, Dec 2, 2013	14.55	14.85	14.25	14.84
1999	NASDAQ	HOVNP	Fri, Nov 29, 2013	14.40	14.65	14.25	14.55
1998	NASDAQ	HOVNP	Wed, Nov 27, 2013	14.21	14.44	14.21	14.30
1997	NASDAQ	HOVNP	Tue, Nov 26, 2013	14.10	14.45	14.02	14.35
1996	NASDAQ	HOVNP	Mon, Nov 25, 2013	13.68	14.10	13.65	14.10
1995	NASDAQ	HOVNP	Fri, Nov 22, 2013	13.73	14.42	13.73	13.80
1994	NASDAQ	HOVNP	Thu, Nov 21, 2013	14.09	14.15	13.90	13.94
1993	NASDAQ	HOVNP	Wed, Nov 20, 2013	14.09	14.44	13.75	14.12
1992	NASDAQ	HOVNP	Tue, Nov 19, 2013	14.20	14.40	13.99	14.23
1991	NASDAQ	HOVNP	Mon, Nov 18, 2013	14.05	14.45	13.99	14.45
1990	NASDAQ	HOVNP	Fri, Nov 15, 2013	14.05	14.30	14.05	14.27
1989	NASDAQ	HOVNP	Thu, Nov 14, 2013	14.24	14.45	14.05	14.30
1988	NASDAQ	HOVNP	Wed, Nov 13, 2013	14.00	14.45	14.00	14.45
1987	NASDAQ	HOVNP	Tue, Nov 12, 2013	14.48	14.75	14.35	14.45
1986	NASDAQ	HOVNP	Mon, Nov 11, 2013	14.50	14.85	14.26	14.50
1985	NASDAQ	HOVNP	Fri, Nov 8, 2013	14.63	14.84	14.07	14.80
1984	NASDAQ	HOVNP	Thu, Nov 7, 2013	14.78	14.85	14.56	14.80
1983	NASDAQ	HOVNP	Wed, Nov 6, 2013	14.43	14.85	14.40	14.80
1982	NASDAQ	HOVNP	Tue, Nov 5, 2013	14.61	14.77	14.40	14.77
1981	NASDAQ	HOVNP	Mon, Nov 4, 2013	14.74	14.85	14.68	14.76
1980	NASDAQ	HOVNP	Fri, Nov 1, 2013	14.51	14.85	14.49	14.79
1979	NASDAQ	HOVNP	Thu, Oct 31, 2013	14.82	14.85	14.49	14.70
1978	NASDAQ	HOVNP	Wed, Oct 30, 2013	14.74	14.74	14.60	14.64
1977	NASDAQ	HOVNP	Tue, Oct 29, 2013	14.33	14.70	14.33	14.64
1976	NASDAQ	HOVNP	Mon, Oct 28, 2013	14.43	14.65	14.00	14.50
1975	NASDAQ	HOVNP	Fri, Oct 25, 2013	14.59	14.85	14.49	14.74
1974	NASDAQ	HOVNP	Thu, Oct 24, 2013	14.72	14.81	14.25	14.51
1973	NASDAQ	HOVNP	Wed, Oct 23, 2013	14.49	14.85	14.06	14.45
1972	NASDAQ	HOVNP	Tue, Oct 22, 2013	14.85	14.85	14.44	14.70
1971	NASDAQ	HOVNP	Mon, Oct 21, 2013	14.14	14.70	14.30	14.40
1970	NASDAQ	HOVNP	Fri, Oct 18, 2013	14.00	14.40	13.88	14.30
1969	NASDAQ	HOVNP	Thu, Oct 17, 2013	13.97	14.00	13.80	13.94
1968	NASDAQ	HOVNP	Wed, Oct 16, 2013	14.00	14.30	13.75	13.97
1967	NASDAQ	HOVNP	Tue, Oct 15, 2013	14.00	14.25	13.80	14.20
1966	NASDAQ	HOVNP	Mon, Oct 14, 2013	14.30	14.40	13.22	14.20
1965	NASDAQ	HOVNP	Fri, Oct 11, 2013	14.10	14.38	14.01	14.30
1964	NASDAQ	HOVNP	Thu, Oct 10, 2013	14.66	14.85	14.24	14.55
1963	NASDAQ	HOVNP	Wed, Oct 9, 2013	14.70	14.70	14.50	14.58
1962	NASDAQ	HOVNP	Tue, Oct 8, 2013	14.67	14.80	14.38	14.77
1961	NASDAQ	HOVNP	Mon, Oct 7, 2013	14.34	14.85	14.20	14.85
1960	NASDAQ	HOVNP	Fri, Oct 4, 2013	14.45	14.85	14.06	14.50
1959	NASDAQ	HOVNP	Thu, Oct 3, 2013	13.88	14.50	14.05	14.39
1958	NASDAQ	HOVNP	Wed, Oct 2, 2013	14.00	14.50	14.00	14.10
1957	NASDAQ	HOVNP	Tue, Oct 1, 2013	14.32	14.75	14.02	14.30
1956	NASDAQ	HOVNP	Mon, Sep 30, 2013	14.28	14.73	14.05	14.46
1955	NASDAQ	HOVNP	Fri, Sep 27, 2013	14.48	14.60	14.48	14.60
1954	NASDAQ	HOVNP	Thu, Sep 26, 2013	14.28	14.71	14.28	14.62
1953	NASDAQ	HOVNP	Wed, Sep 25, 2013	14.37	14.73	14.35	14.73
1952	NASDAQ	HOVNP	Tue, Sep 24, 2013	14.20	14.85	14.20	14.85
1951	NASDAQ	HOVNP	Mon, Sep 23, 2013	14.69	14.97	14.61	14.85
1950	NASDAQ	HOVNP	Fri, Sep 20, 2013	15.41	15.49	14.55	14.94
1949	NASDAQ	HOVNP	Thu, Sep 19, 2013	14.95	15.67	14.81	15.37
1948	NASDAQ	HOVNP	Wed, Sep 18, 2013	15.70	15.89	15.02	15.02
1947	NASDAQ	HOVNP	Tue, Sep 17, 2013	15.07	15.50	15.01	15.39
1946	NASDAQ	HOVNP	Mon, Sep 16, 2013	15.89	15.89	15.03	15.49
1945	NASDAQ	HOVNP	Fri, Sep 13, 2013	14.99	15.60	13.02	15.12
1944	NASDAQ	HOVNP	Thu, Sep 12, 2013	15.37	15.95	15.11	15.75
1943	NASDAQ	HOVNP	Wed, Sep 11, 2013	15.74	15.74	15.68	15.73
1942	NASDAQ	HOVNP	Tue, Sep 10, 2013	16.00	16.00	15.28	15.74
1941	NASDAQ	HOVNP	Mon, Sep 9, 2013	15.10	16.05	15.10	16.00
1940	NASDAQ	HOVNP	Fri, Sep 6, 2013	14.78	15.10	14.16	14.99
1939	NASDAQ	HOVNP	Thu, Sep 5, 2013	15.20	15.39	14.40	14.88
1938	NASDAQ	HOVNP	Wed, Sep 4, 2013	15.55	15.85	15.11	15.45
1937	NASDAQ	HOVNP	Tue, Sep 3, 2013	16.06	16.25	15.18	16.10
1936	NASDAQ	HOVNP	Fri, Aug 30, 2013	16.23	16.23	16.23	16.23
1935	NASDAQ	HOVNP	Thu, Aug 29, 2013	16.28	16.28	15.60	16.00
1934	NASDAQ	HOVNP	Wed, Aug 28, 2013	16.07	16.50	15.63	16.05
1933	NASDAQ	HOVNP	Tue, Aug 27, 2013	16.43	16.74	16.05	16.65
1932	NASDAQ	HOVNP	Mon, Aug 26, 2013	16.36	16.38	15.50	16.24
1931	NASDAQ	HOVNP	Fri, Aug 23, 2013	16.65	16.90	16.23	16.60
1930	NASDAQ	HOVNP	Thu, Aug 22, 2013	16.22	16.22	16.22	16.22
1929	NASDAQ	HOVNP	Wed, Aug 21, 2013	16.77	16.93	16.50	16.93
1928	NASDAQ	HOVNP	Tue, Aug 20, 2013	16.94	16.94	16.80	16.94
1927	NASDAQ	HOVNP	Mon, Aug 19, 2013	16.22	16.99	16.22	16.96
1926	NASDAQ	HOVNP	Fri, Aug 16, 2013	17.19	17.19	16.80	17.09
1925	NASDAQ	HOVNP	Thu, Aug 15, 2013	16.62	16.75	16.20	16.73
1924	NASDAQ	HOVNP	Wed, Aug 14, 2013	16.63	17.05	16.62	16.75
1923	NASDAQ	HOVNP	Tue, Aug 13, 2013	16.91	17.05	16.61	17.05
1922	NASDAQ	HOVNP	Mon, Aug 12, 2013	16.61	17.20	16.61	17.00
1921	NASDAQ	HOVNP	Fri, Aug 9, 2013	17.01	17.01	16.60	17.00
1920	NASDAQ	HOVNP	Thu, Aug 8, 2013	17.20	17.20	17.01	17.10
1919	NASDAQ	HOVNP	Wed, Aug 7, 2013	17.01	17.02	16.60	17.00
1918	NASDAQ	HOVNP	Tue, Aug 6, 2013	17.18	17.35	17.26	17.35
1917	NASDAQ	HOVNP	Mon, Aug 5, 2013	17.31	17.35	17.08	17.35
1916	NASDAQ	HOVNP	Fri, Aug 2, 2013	17.31	17.35	17.05	17.32
1915	NASDAQ	HOVNP	Thu, Aug 1, 2013	17.37	17.37	16.98	17.10
1914	NASDAQ	HOVNP	Wed, Jul 31, 2013	17.22	17.30	17.19	17.20
1913	NASDAQ	HOVNP	Tue, Jul 30, 2013	17.01	17.19	17.01	17.19
1912	NASDAQ	HOVNP	Mon, Jul 29, 2013	17.43	17.43	17.01	17.04
1911	NASDAQ	HOVNP	Fri, Jul 26, 2013	17.45	17.45	17.02	17.29
1910	NASDAQ	HOVNP	Thu, Jul 25, 2013	17.21	17.45	17.00	17.39
1909	NASDAQ	HOVNP	Wed, Jul 24, 2013	17.45	17.45	17.45	17.45
1908	NASDAQ	HOVNP	Tue, Jul 23, 2013	17.44	17.45	17.21	17.45
1907	NASDAQ	HOVNP	Mon, Jul 22, 2013	17.44	17.45	17.22	17.45
1906	NASDAQ	HOVNP	Fri, Jul 19, 2013	17.27	17.35	17.21	17.34
1905	NASDAQ	HOVNP	Thu, Jul 18, 2013	17.35	17.35	17.20	17.29
1904	NASDAQ	HOVNP	Wed, Jul 17, 2013	17.29	17.49	17.26	17.48
1903	NASDAQ	HOVNP	Tue, Jul 16, 2013	17.47	17.80	17.25	17.71
1902	NASDAQ	HOVNP	Mon, Jul 15, 2013	17.51	17.75	17.26	17.74
1901	NASDAQ	HOVNP	Fri, Jul 12, 2013	17.69	17.69	17.69	17.69
1900	NASDAQ	HOVNP	Thu, Jul 11, 2013	17.75	17.96	17.50	17.74
1899	NASDAQ	HOVNP	Wed, Jul 10, 2013	17.60	17.74	17.02	17.74
1898	NASDAQ	HOVNP	Tue, Jul 9, 2013	17.66	17.75	17.26	17.75
1897	NASDAQ	HOVNP	Mon, Jul 8, 2013	17.50	17.96	17.25	17.75
1896	NASDAQ	HOVNP	Fri, Jul 5, 2013	18.00	18.00	17.01	18.00
1895	NASDAQ	HOVNP	Wed, Jul 3, 2013	17.31	18.00	17.30	17.86
1894	NASDAQ	HOVNP	Tue, Jul 2, 2013	18.11	18.11	17.25	18.00
1893	NASDAQ	HOVNP	Mon, Jul 1, 2013	18.14	18.14	18.14	18.14
1892	NASDAQ	HOVNP	Fri, Jun 28, 2013	17.57	18.25	16.61	18.09
1891	NASDAQ	HOVNP	Thu, Jun 27, 2013	17.24	17.75	17.00	17.67
1890	NASDAQ	HOVNP	Wed, Jun 26, 2013	17.24	17.25	16.75	17.25
1889	NASDAQ	HOVNP	Tue, Jun 25, 2013	16.70	17.25	16.60	17.23
1888	NASDAQ	HOVNP	Mon, Jun 24, 2013	16.75	16.91	16.20	16.70
1887	NASDAQ	HOVNP	Fri, Jun 21, 2013	17.20	17.20	16.50	16.93
1886	NASDAQ	HOVNP	Thu, Jun 20, 2013	17.04	17.04	16.54	16.93
1885	NASDAQ	HOVNP	Wed, Jun 19, 2013	17.22	17.49	17.00	17.49
1884	NASDAQ	HOVNP	Tue, Jun 18, 2013	16.90	17.25	16.93	17.25
1883	NASDAQ	HOVNP	Mon, Jun 17, 2013	16.49	16.97	16.49	16.95
1882	NASDAQ	HOVNP	Fri, Jun 14, 2013	16.45	16.45	16.10	16.38
1881	NASDAQ	HOVNP	Thu, Jun 13, 2013	16.17	16.49	16.15	16.48
1880	NASDAQ	HOVNP	Wed, Jun 12, 2013	16.47	16.49	16.14	16.46
1879	NASDAQ	HOVNP	Tue, Jun 11, 2013	16.49	17.05	16.08	16.35
1878	NASDAQ	HOVNP	Mon, Jun 10, 2013	16.34	16.44	16.25	16.44
1877	NASDAQ	HOVNP	Fri, Jun 7, 2013	17.18	17.18	15.63	16.45
1876	NASDAQ	HOVNP	Thu, Jun 6, 2013	17.03	17.18	16.60	16.99
1875	NASDAQ	HOVNP	Wed, Jun 5, 2013	17.29	17.74	17.00	17.27
1874	NASDAQ	HOVNP	Tue, Jun 4, 2013	17.17	17.50	17.12	17.46
1873	NASDAQ	HOVNP	Mon, Jun 3, 2013	17.69	17.69	17.06	17.66
1872	NASDAQ	HOVNP	Fri, May 31, 2013	17.25	17.73	17.09	17.73
1871	NASDAQ	HOVNP	Thu, May 30, 2013	17.44	17.44	17.01	17.40
1870	NASDAQ	HOVNP	Wed, May 29, 2013	17.82	17.82	17.15	17.48
1869	NASDAQ	HOVNP	Tue, May 28, 2013	17.54	17.87	17.31	17.31
1868	NASDAQ	HOVNP	Fri, May 24, 2013	17.66	17.66	17.66	17.66
1867	NASDAQ	HOVNP	Thu, May 23, 2013	17.35	17.88	17.02	17.21
1866	NASDAQ	HOVNP	Wed, May 22, 2013	17.45	17.89	17.34	17.34
1865	NASDAQ	HOVNP	Tue, May 21, 2013	17.53	17.88	17.25	17.64
1864	NASDAQ	HOVNP	Mon, May 20, 2013	17.00	17.90	17.00	17.50
1863	NASDAQ	HOVNP	Fri, May 17, 2013	17.89	17.89	17.26	17.70
1862	NASDAQ	HOVNP	Thu, May 16, 2013	17.92	17.92	17.24	17.85
1861	NASDAQ	HOVNP	Wed, May 15, 2013	17.94	17.94	17.51	17.82
1860	NASDAQ	HOVNP	Tue, May 14, 2013	17.30	17.98	17.27	17.82
1859	NASDAQ	HOVNP	Mon, May 13, 2013	16.38	17.05	16.38	16.98
1858	NASDAQ	HOVNP	Fri, May 10, 2013	16.20	16.20	16.00	16.20
1857	NASDAQ	HOVNP	Thu, May 9, 2013	15.98	16.20	15.94	16.20
1856	NASDAQ	HOVNP	Wed, May 8, 2013	15.36	16.10	15.35	16.04
1855	NASDAQ	HOVNP	Tue, May 7, 2013	15.58	15.73	15.40	15.63
1854	NASDAQ	HOVNP	Mon, May 6, 2013	15.32	15.64	15.32	15.59
1853	NASDAQ	HOVNP	Fri, May 3, 2013	15.65	15.65	15.16	15.41
1852	NASDAQ	HOVNP	Thu, May 2, 2013	15.38	15.69	15.38	15.59
1851	NASDAQ	HOVNP	Wed, May 1, 2013	15.50	15.50	15.16	15.39
1850	NASDAQ	HOVNP	Tue, Apr 30, 2013	15.76	15.82	15.47	15.71
1849	NASDAQ	HOVNP	Mon, Apr 29, 2013	16.11	16.11	15.70	15.85
1848	NASDAQ	HOVNP	Fri, Apr 26, 2013	16.03	16.11	16.00	16.11
1847	NASDAQ	HOVNP	Thu, Apr 25, 2013	16.11	16.11	15.65	16.00
1846	NASDAQ	HOVNP	Wed, Apr 24, 2013	16.50	16.76	16.00	16.11
1845	NASDAQ	HOVNP	Tue, Apr 23, 2013	15.71	16.50	15.71	16.20
1844	NASDAQ	HOVNP	Mon, Apr 22, 2013	15.80	15.80	15.50	15.80
1843	NASDAQ	HOVNP	Fri, Apr 19, 2013	15.40	16.00	15.40	15.80
1842	NASDAQ	HOVNP	Thu, Apr 18, 2013	15.00	15.62	15.00	15.30
1841	NASDAQ	HOVNP	Wed, Apr 17, 2013	15.02	15.51	15.01	15.50
1840	NASDAQ	HOVNP	Tue, Apr 16, 2013	15.52	15.75	15.41	15.67
1839	NASDAQ	HOVNP	Mon, Apr 15, 2013	15.64	16.05	15.40	15.70
1838	NASDAQ	HOVNP	Fri, Apr 12, 2013	15.64	15.80	15.50	15.60
1837	NASDAQ	HOVNP	Thu, Apr 11, 2013	15.50	15.79	15.47	15.60
1836	NASDAQ	HOVNP	Wed, Apr 10, 2013	15.50	15.80	15.41	15.60
1835	NASDAQ	HOVNP	Tue, Apr 9, 2013	14.97	15.43	14.95	15.39
1834	NASDAQ	HOVNP	Mon, Apr 8, 2013	14.97	14.97	14.88	14.95
1833	NASDAQ	HOVNP	Fri, Apr 5, 2013	14.97	14.98	14.77	14.79
1832	NASDAQ	HOVNP	Thu, Apr 4, 2013	15.34	15.35	14.88	14.89
1831	NASDAQ	HOVNP	Wed, Apr 3, 2013	14.96	15.39	14.96	15.20
1830	NASDAQ	HOVNP	Tue, Apr 2, 2013	15.45	15.48	15.25	15.25
1829	NASDAQ	HOVNP	Mon, Apr 1, 2013	15.23	15.46	15.10	15.23
1828	NASDAQ	HOVNP	Thu, Mar 28, 2013	15.25	15.33	15.14	15.33
1827	NASDAQ	HOVNP	Wed, Mar 27, 2013	15.69	15.79	15.01	15.35
1826	NASDAQ	HOVNP	Tue, Mar 26, 2013	16.05	16.05	15.73	15.83
1825	NASDAQ	HOVNP	Mon, Mar 25, 2013	16.15	16.05	15.74	15.98
1824	NASDAQ	HOVNP	Fri, Mar 22, 2013	15.69	16.05	15.69	16.03
1823	NASDAQ	HOVNP	Thu, Mar 21, 2013	16.03	16.11	15.99	16.05
1822	NASDAQ	HOVNP	Wed, Mar 20, 2013	16.23	16.24	15.95	16.06
1821	NASDAQ	HOVNP	Tue, Mar 19, 2013	16.04	16.24	16.04	16.15
1820	NASDAQ	HOVNP	Mon, Mar 18, 2013	16.20	16.20	15.92	15.92
1819	NASDAQ	HOVNP	Fri, Mar 15, 2013	15.95	16.25	15.95	16.05
1818	NASDAQ	HOVNP	Thu, Mar 14, 2013	15.50	15.95	15.48	15.90
1817	NASDAQ	HOVNP	Wed, Mar 13, 2013	15.40	15.50	15.35	15.50
1816	NASDAQ	HOVNP	Tue, Mar 12, 2013	15.20	15.30	15.10	15.17
1815	NASDAQ	HOVNP	Mon, Mar 11, 2013	14.95	15.50	14.95	15.26
1814	NASDAQ	HOVNP	Fri, Mar 8, 2013	14.90	15.00	14.65	14.95
1813	NASDAQ	HOVNP	Thu, Mar 7, 2013	14.75	14.96	14.69	14.89
1812	NASDAQ	HOVNP	Wed, Mar 6, 2013	14.90	14.90	14.55	14.77
1811	NASDAQ	HOVNP	Tue, Mar 5, 2013	14.80	15.05	14.55	14.99
1810	NASDAQ	HOVNP	Mon, Mar 4, 2013	15.05	15.05	14.29	14.64
1809	NASDAQ	HOVNP	Fri, Mar 1, 2013	14.94	15.10	14.65	15.10
1808	NASDAQ	HOVNP	Thu, Feb 28, 2013	14.24	14.99	13.75	14.99
1807	NASDAQ	HOVNP	Wed, Feb 27, 2013	14.19	14.20	13.95	14.19
1806	NASDAQ	HOVNP	Tue, Feb 26, 2013	13.75	14.24	13.65	14.24
1805	NASDAQ	HOVNP	Mon, Feb 25, 2013	13.91	13.99	13.50	13.99
1804	NASDAQ	HOVNP	Fri, Feb 22, 2013	14.00	14.00	13.94	14.00
1803	NASDAQ	HOVNP	Thu, Feb 21, 2013	13.86	14.00	13.86	13.89
1802	NASDAQ	HOVNP	Wed, Feb 20, 2013	13.97	14.30	13.88	13.99
1801	NASDAQ	HOVNP	Tue, Feb 19, 2013	14.20	14.36	13.88	14.09
1800	NASDAQ	HOVNP	Fri, Feb 15, 2013	13.98	14.59	13.79	14.07
1799	NASDAQ	HOVNP	Thu, Feb 14, 2013	13.99	14.00	12.82	13.98
1798	NASDAQ	HOVNP	Wed, Feb 13, 2013	13.38	13.75	12.85	13.75
1797	NASDAQ	HOVNP	Tue, Feb 12, 2013	12.98	13.34	12.94	13.20
1796	NASDAQ	HOVNP	Mon, Feb 11, 2013	12.60	13.36	12.55	12.98
1795	NASDAQ	HOVNP	Fri, Feb 8, 2013	12.71	13.00	12.71	13.00
1794	NASDAQ	HOVNP	Thu, Feb 7, 2013	13.86	13.86	12.22	12.85
1793	NASDAQ	HOVNP	Wed, Feb 6, 2013	13.74	14.00	13.71	14.00
1792	NASDAQ	HOVNP	Tue, Feb 5, 2013	13.90	14.06	13.90	14.05
1791	NASDAQ	HOVNP	Mon, Feb 4, 2013	14.57	14.57	13.76	14.00
1790	NASDAQ	HOVNP	Fri, Feb 1, 2013	15.00	15.25	14.28	14.74
1789	NASDAQ	HOVNP	Thu, Jan 31, 2013	14.01	15.10	13.00	15.10
1788	NASDAQ	HOVNP	Wed, Jan 30, 2013	14.65	14.68	14.04	14.26
1787	NASDAQ	HOVNP	Tue, Jan 29, 2013	14.50	14.90	14.50	14.65
1786	NASDAQ	HOVNP	Mon, Jan 28, 2013	14.67	15.24	14.44	14.64
1785	NASDAQ	HOVNP	Fri, Jan 25, 2013	14.60	14.99	14.60	14.90
1784	NASDAQ	HOVNP	Thu, Jan 24, 2013	14.45	14.99	14.45	14.99
1783	NASDAQ	HOVNP	Wed, Jan 23, 2013	14.55	15.28	14.41	15.10
1782	NASDAQ	HOVNP	Tue, Jan 22, 2013	14.25	14.79	14.25	14.60
1781	NASDAQ	HOVNP	Fri, Jan 18, 2013	14.67	14.89	14.17	14.89
1780	NASDAQ	HOVNP	Thu, Jan 17, 2013	14.58	14.67	14.00	14.67
1779	NASDAQ	HOVNP	Wed, Jan 16, 2013	13.88	14.35	13.08	14.21
1778	NASDAQ	HOVNP	Tue, Jan 15, 2013	14.35	14.35	13.96	14.05
1777	NASDAQ	HOVNP	Mon, Jan 14, 2013	14.35	14.73	14.09	14.51
1776	NASDAQ	HOVNP	Fri, Jan 11, 2013	14.50	14.59	14.50	14.53
1775	NASDAQ	HOVNP	Thu, Jan 10, 2013	14.30	14.89	14.30	14.61
1774	NASDAQ	HOVNP	Wed, Jan 9, 2013	15.15	15.15	14.38	14.88
1773	NASDAQ	HOVNP	Tue, Jan 8, 2013	15.28	15.28	13.91	14.90
1772	NASDAQ	HOVNP	Mon, Jan 7, 2013	15.11	15.22	15.11	15.22
1771	NASDAQ	HOVNP	Fri, Jan 4, 2013	15.03	15.27	14.59	15.15
1770	NASDAQ	HOVNP	Thu, Jan 3, 2013	14.24	15.29	14.24	15.29
1769	NASDAQ	HOVNP	Wed, Jan 2, 2013	13.75	14.15	13.61	14.10
1768	NASDAQ	HOVNP	Mon, Dec 31, 2012	13.17	13.60	12.65	13.60
1767	NASDAQ	HOVNP	Fri, Dec 28, 2012	12.72	13.09	12.52	12.99
1766	NASDAQ	HOVNP	Thu, Dec 27, 2012	12.98	13.10	12.31	13.00
1765	NASDAQ	HOVNP	Wed, Dec 26, 2012	13.50	13.50	12.69	13.00
1764	NASDAQ	HOVNP	Mon, Dec 24, 2012	13.00	13.60	12.14	13.60
1763	NASDAQ	HOVNP	Fri, Dec 21, 2012	12.10	13.10	12.05	13.10
1762	NASDAQ	HOVNP	Thu, Dec 20, 2012	12.22	12.45	12.10	12.31
1761	NASDAQ	HOVNP	Wed, Dec 19, 2012	11.85	12.25	11.75	12.23
1760	NASDAQ	HOVNP	Tue, Dec 18, 2012	11.95	12.24	11.75	11.85
1759	NASDAQ	HOVNP	Mon, Dec 17, 2012	11.73	11.90	11.70	11.90
1758	NASDAQ	HOVNP	Fri, Dec 14, 2012	11.91	11.91	11.90	11.90
1757	NASDAQ	HOVNP	Thu, Dec 13, 2012	11.70	11.99	11.70	11.89
1756	NASDAQ	HOVNP	Wed, Dec 12, 2012	11.75	11.85	11.70	11.85
1755	NASDAQ	HOVNP	Tue, Dec 11, 2012	11.70	11.85	11.70	11.85
1754	NASDAQ	HOVNP	Mon, Dec 10, 2012	11.80	11.80	11.55	11.73
1753	NASDAQ	HOVNP	Fri, Dec 7, 2012	11.50	11.98	11.49	11.75
1752	NASDAQ	HOVNP	Thu, Dec 6, 2012	11.13	11.47	11.06	11.29
1751	NASDAQ	HOVNP	Wed, Dec 5, 2012	11.33	11.33	11.16	11.24
1750	NASDAQ	HOVNP	Tue, Dec 4, 2012	11.62	11.66	11.02	11.42
1749	NASDAQ	HOVNP	Mon, Dec 3, 2012	11.00	11.69	11.00	11.63
1748	NASDAQ	HOVNP	Fri, Nov 30, 2012	11.69	11.70	11.29	11.70
1747	NASDAQ	HOVNP	Thu, Nov 29, 2012	11.68	12.00	11.68	11.75
1746	NASDAQ	HOVNP	Wed, Nov 28, 2012	11.60	11.70	11.36	11.70
1745	NASDAQ	HOVNP	Tue, Nov 27, 2012	11.80	11.80	11.52	11.70
1744	NASDAQ	HOVNP	Mon, Nov 26, 2012	11.74	11.89	11.18	11.79
1743	NASDAQ	HOVNP	Fri, Nov 23, 2012	11.72	11.75	11.35	11.72
1742	NASDAQ	HOVNP	Wed, Nov 21, 2012	11.75	11.75	11.24	11.72
1741	NASDAQ	HOVNP	Tue, Nov 20, 2012	11.40	11.57	11.33	11.50
1740	NASDAQ	HOVNP	Mon, Nov 19, 2012	10.55	11.40	9.78	11.38
1739	NASDAQ	HOVNP	Fri, Nov 16, 2012	10.28	10.75	9.53	10.50
1738	NASDAQ	HOVNP	Thu, Nov 15, 2012	10.39	10.51	9.25	10.48
1737	NASDAQ	HOVNP	Wed, Nov 14, 2012	10.90	10.90	10.37	10.73
1736	NASDAQ	HOVNP	Tue, Nov 13, 2012	10.99	11.49	10.99	11.41
1735	NASDAQ	HOVNP	Mon, Nov 12, 2012	12.10	12.10	11.01	11.20
1734	NASDAQ	HOVNP	Fri, Nov 9, 2012	11.85	12.32	11.85	11.86
1733	NASDAQ	HOVNP	Thu, Nov 8, 2012	12.19	12.75	12.13	12.60
1732	NASDAQ	HOVNP	Wed, Nov 7, 2012	12.83	12.83	12.42	12.55
1731	NASDAQ	HOVNP	Tue, Nov 6, 2012	12.96	12.98	12.56	12.83
1730	NASDAQ	HOVNP	Mon, Nov 5, 2012	12.69	12.99	12.41	12.75
1729	NASDAQ	HOVNP	Fri, Nov 2, 2012	12.72	12.79	12.26	12.50
1728	NASDAQ	HOVNP	Thu, Nov 1, 2012	12.76	13.39	12.25	12.70
1727	NASDAQ	HOVNP	Wed, Oct 31, 2012	11.80	13.05	10.00	12.95
1726	NASDAQ	HOVNP	Fri, Oct 26, 2012	11.90	11.90	11.26	11.87
1725	NASDAQ	HOVNP	Thu, Oct 25, 2012	11.82	12.00	11.55	11.90
1724	NASDAQ	HOVNP	Wed, Oct 24, 2012	10.73	11.70	10.46	11.50
1723	NASDAQ	HOVNP	Tue, Oct 23, 2012	10.91	10.97	10.66	10.71
1722	NASDAQ	HOVNP	Mon, Oct 22, 2012	10.85	11.24	10.55	11.00
1721	NASDAQ	HOVNP	Fri, Oct 19, 2012	10.41	10.75	10.24	10.50
1720	NASDAQ	HOVNP	Thu, Oct 18, 2012	9.40	10.50	9.40	10.48
1719	NASDAQ	HOVNP	Wed, Oct 17, 2012	8.79	9.42	8.78	9.37
1718	NASDAQ	HOVNP	Tue, Oct 16, 2012	8.60	8.79	8.50	8.79
1717	NASDAQ	HOVNP	Mon, Oct 15, 2012	8.62	8.78	8.60	8.69
1716	NASDAQ	HOVNP	Fri, Oct 12, 2012	8.95	9.00	8.50	8.78
1715	NASDAQ	HOVNP	Thu, Oct 11, 2012	8.95	9.00	8.85	8.85
1714	NASDAQ	HOVNP	Wed, Oct 10, 2012	8.70	8.99	8.70	8.90
1713	NASDAQ	HOVNP	Tue, Oct 9, 2012	9.03	9.12	8.70	8.89
1712	NASDAQ	HOVNP	Mon, Oct 8, 2012	9.12	9.44	8.73	9.12
1711	NASDAQ	HOVNP	Fri, Oct 5, 2012	9.11	9.44	9.10	9.20
1710	NASDAQ	HOVNP	Thu, Oct 4, 2012	9.00	9.07	8.88	9.07
1709	NASDAQ	HOVNP	Wed, Oct 3, 2012	8.22	9.00	8.22	8.99
1708	NASDAQ	HOVNP	Tue, Oct 2, 2012	8.21	8.24	8.21	8.24
1707	NASDAQ	HOVNP	Mon, Oct 1, 2012	8.31	8.36	8.01	8.24
1706	NASDAQ	HOVNP	Fri, Sep 28, 2012	8.44	8.44	7.89	8.20
1705	NASDAQ	HOVNP	Thu, Sep 27, 2012	8.56	8.75	8.12	8.47
1704	NASDAQ	HOVNP	Wed, Sep 26, 2012	8.95	8.95	8.61	8.74
1703	NASDAQ	HOVNP	Tue, Sep 25, 2012	9.09	9.09	8.90	8.94
1702	NASDAQ	HOVNP	Mon, Sep 24, 2012	8.85	9.15	8.83	9.00
1701	NASDAQ	HOVNP	Fri, Sep 21, 2012	9.00	9.30	8.80	8.80
1700	NASDAQ	HOVNP	Thu, Sep 20, 2012	9.25	9.43	8.75	9.05
1699	NASDAQ	HOVNP	Wed, Sep 19, 2012	8.75	9.45	8.71	9.36
1698	NASDAQ	HOVNP	Tue, Sep 18, 2012	8.70	8.70	8.55	8.70
1697	NASDAQ	HOVNP	Mon, Sep 17, 2012	8.66	8.90	8.50	8.75
1696	NASDAQ	HOVNP	Fri, Sep 14, 2012	8.57	8.60	8.44	8.50
1695	NASDAQ	HOVNP	Thu, Sep 13, 2012	8.30	8.50	8.25	8.50
1694	NASDAQ	HOVNP	Wed, Sep 12, 2012	7.80	8.50	7.80	8.29
1693	NASDAQ	HOVNP	Tue, Sep 11, 2012	7.77	7.95	7.75	7.84
1692	NASDAQ	HOVNP	Mon, Sep 10, 2012	7.59	7.96	7.41	7.73
1691	NASDAQ	HOVNP	Fri, Sep 7, 2012	7.50	7.70	7.22	7.70
1690	NASDAQ	HOVNP	Thu, Sep 6, 2012	7.25	7.35	7.10	7.35
1689	NASDAQ	HOVNP	Wed, Sep 5, 2012	7.22	7.25	6.98	6.98
1688	NASDAQ	HOVNP	Tue, Sep 4, 2012	7.23	7.23	6.74	7.00
1687	NASDAQ	HOVNP	Fri, Aug 31, 2012	6.77	7.25	6.35	7.25
1686	NASDAQ	HOVNP	Thu, Aug 30, 2012	6.80	6.80	6.80	6.80
1685	NASDAQ	HOVNP	Wed, Aug 29, 2012	6.91	6.96	6.85	6.95
1684	NASDAQ	HOVNP	Tue, Aug 28, 2012	6.60	6.91	6.60	6.90
1683	NASDAQ	HOVNP	Mon, Aug 27, 2012	6.65	6.65	6.31	6.60
1682	NASDAQ	HOVNP	Fri, Aug 24, 2012	6.48	6.70	6.31	6.65
1681	NASDAQ	HOVNP	Thu, Aug 23, 2012	6.60	6.70	6.22	6.45
1680	NASDAQ	HOVNP	Wed, Aug 22, 2012	6.60	6.69	6.55	6.69
1679	NASDAQ	HOVNP	Tue, Aug 21, 2012	6.62	6.89	6.48	6.70
1678	NASDAQ	HOVNP	Mon, Aug 20, 2012	6.90	6.90	6.50	6.80
1677	NASDAQ	HOVNP	Fri, Aug 17, 2012	6.73	6.98	6.66	6.94
1676	NASDAQ	HOVNP	Thu, Aug 16, 2012	6.84	7.05	6.70	6.90
1675	NASDAQ	HOVNP	Wed, Aug 15, 2012	6.93	7.05	6.70	6.95
1674	NASDAQ	HOVNP	Tue, Aug 14, 2012	7.00	7.10	6.66	6.94
1673	NASDAQ	HOVNP	Mon, Aug 13, 2012	7.01	7.14	7.01	7.14
1672	NASDAQ	HOVNP	Fri, Aug 10, 2012	6.84	7.15	6.81	7.14
1671	NASDAQ	HOVNP	Thu, Aug 9, 2012	7.01	7.01	7.01	7.01
1670	NASDAQ	HOVNP	Wed, Aug 8, 2012	6.50	7.25	6.50	7.16
1669	NASDAQ	HOVNP	Tue, Aug 7, 2012	6.78	7.21	6.75	7.13
1668	NASDAQ	HOVNP	Mon, Aug 6, 2012	7.06	7.20	6.53	7.00
1667	NASDAQ	HOVNP	Fri, Aug 3, 2012	7.10	7.25	6.70	7.10
1666	NASDAQ	HOVNP	Thu, Aug 2, 2012	6.75	7.10	6.75	7.10
1665	NASDAQ	HOVNP	Wed, Aug 1, 2012	7.34	7.42	6.75	7.23
1664	NASDAQ	HOVNP	Tue, Jul 31, 2012	6.56	7.36	6.56	7.36
1663	NASDAQ	HOVNP	Mon, Jul 30, 2012	6.68	6.95	6.58	6.83
1662	NASDAQ	HOVNP	Fri, Jul 27, 2012	6.93	7.00	6.68	6.70
1661	NASDAQ	HOVNP	Thu, Jul 26, 2012	6.98	7.00	6.67	6.98
1660	NASDAQ	HOVNP	Wed, Jul 25, 2012	7.19	7.65	6.53	6.98
1659	NASDAQ	HOVNP	Tue, Jul 24, 2012	6.80	6.80	6.52	6.55
1658	NASDAQ	HOVNP	Mon, Jul 23, 2012	7.01	7.01	6.43	6.90
1657	NASDAQ	HOVNP	Fri, Jul 20, 2012	7.06	7.59	6.90	7.04
1656	NASDAQ	HOVNP	Thu, Jul 19, 2012	7.55	7.55	6.54	7.37
1655	NASDAQ	HOVNP	Wed, Jul 18, 2012	7.50	7.75	7.50	7.57
1654	NASDAQ	HOVNP	Tue, Jul 17, 2012	7.70	7.78	7.50	7.70
1653	NASDAQ	HOVNP	Mon, Jul 16, 2012	7.75	8.00	7.75	7.75
1652	NASDAQ	HOVNP	Fri, Jul 13, 2012	7.00	8.00	7.00	7.71
1651	NASDAQ	HOVNP	Thu, Jul 12, 2012	6.89	7.00	6.72	6.78
1650	NASDAQ	HOVNP	Wed, Jul 11, 2012	6.65	7.00	6.54	6.88
1649	NASDAQ	HOVNP	Tue, Jul 10, 2012	6.52	7.00	6.52	6.66
1648	NASDAQ	HOVNP	Mon, Jul 9, 2012	7.00	7.00	6.73	7.00
1647	NASDAQ	HOVNP	Fri, Jul 6, 2012	6.92	7.00	6.65	7.00
1646	NASDAQ	HOVNP	Thu, Jul 5, 2012	6.17	6.75	6.17	6.72
1645	NASDAQ	HOVNP	Tue, Jul 3, 2012	6.39	6.39	6.10	6.30
1644	NASDAQ	HOVNP	Mon, Jul 2, 2012	6.23	6.40	5.71	6.39
1643	NASDAQ	HOVNP	Fri, Jun 29, 2012	5.67	6.20	5.67	6.12
1642	NASDAQ	HOVNP	Thu, Jun 28, 2012	5.36	5.77	5.36	5.77
1641	NASDAQ	HOVNP	Wed, Jun 27, 2012	5.19	5.59	5.18	5.59
1640	NASDAQ	HOVNP	Tue, Jun 26, 2012	5.02	5.19	5.00	5.19
1639	NASDAQ	HOVNP	Mon, Jun 25, 2012	4.92	5.20	4.91	5.20
1638	NASDAQ	HOVNP	Fri, Jun 22, 2012	5.01	5.20	5.01	5.20
1637	NASDAQ	HOVNP	Thu, Jun 21, 2012	5.05	5.10	4.75	4.99
1636	NASDAQ	HOVNP	Wed, Jun 20, 2012	4.93	5.15	4.91	5.14
1635	NASDAQ	HOVNP	Tue, Jun 19, 2012	4.82	5.04	4.61	4.95
1634	NASDAQ	HOVNP	Mon, Jun 18, 2012	4.12	4.77	4.12	4.75
1633	NASDAQ	HOVNP	Fri, Jun 15, 2012	4.14	4.49	4.14	4.49
1632	NASDAQ	HOVNP	Thu, Jun 14, 2012	4.47	4.49	4.13	4.49
1631	NASDAQ	HOVNP	Wed, Jun 13, 2012	4.10	4.50	3.88	4.31
1630	NASDAQ	HOVNP	Tue, Jun 12, 2012	4.50	4.50	4.11	4.27
1629	NASDAQ	HOVNP	Mon, Jun 11, 2012	4.57	4.58	4.10	4.58
1628	NASDAQ	HOVNP	Fri, Jun 8, 2012	3.73	4.54	3.72	4.44
1627	NASDAQ	HOVNP	Thu, Jun 7, 2012	3.90	4.25	3.90	4.19
1626	NASDAQ	HOVNP	Wed, Jun 6, 2012	3.48	3.79	3.48	3.73
1625	NASDAQ	HOVNP	Tue, Jun 5, 2012	3.35	3.47	3.11	3.47
1624	NASDAQ	HOVNP	Fri, Jun 1, 2012	3.45	3.55	3.40	3.40
1623	NASDAQ	HOVNP	Thu, May 31, 2012	3.58	3.58	3.58	3.58
1622	NASDAQ	HOVNP	Wed, May 30, 2012	3.10	3.58	3.10	3.43
1621	NASDAQ	HOVNP	Tue, May 29, 2012	3.20	3.43	3.20	3.43
1620	NASDAQ	HOVNP	Fri, May 25, 2012	3.22	3.42	3.22	3.39
1619	NASDAQ	HOVNP	Thu, May 24, 2012	3.15	3.34	3.15	3.34
1618	NASDAQ	HOVNP	Wed, May 23, 2012	3.12	3.33	3.12	3.33
1617	NASDAQ	HOVNP	Tue, May 22, 2012	3.25	3.42	2.99	3.33
1616	NASDAQ	HOVNP	Mon, May 21, 2012	3.25	3.26	3.25	3.25
1615	NASDAQ	HOVNP	Fri, May 18, 2012	3.11	3.13	3.10	3.11
1614	NASDAQ	HOVNP	Thu, May 17, 2012	3.25	3.42	3.25	3.42
1613	NASDAQ	HOVNP	Wed, May 16, 2012	3.46	3.46	3.33	3.33
1612	NASDAQ	HOVNP	Tue, May 15, 2012	3.46	3.46	3.01	3.34
1611	NASDAQ	HOVNP	Mon, May 14, 2012	3.25	3.48	3.23	3.32
1610	NASDAQ	HOVNP	Fri, May 11, 2012	3.44	3.44	3.24	3.25
1609	NASDAQ	HOVNP	Thu, May 10, 2012	3.15	3.36	2.95	3.21
1608	NASDAQ	HOVNP	Wed, May 9, 2012	3.03	3.35	2.89	3.35
1607	NASDAQ	HOVNP	Tue, May 8, 2012	3.20	3.21	3.10	3.10
1606	NASDAQ	HOVNP	Mon, May 7, 2012	3.20	3.22	3.20	3.20
1605	NASDAQ	HOVNP	Fri, May 4, 2012	3.21	3.43	3.20	3.24
1604	NASDAQ	HOVNP	Thu, May 3, 2012	3.26	3.41	3.20	3.41
1603	NASDAQ	HOVNP	Wed, May 2, 2012	3.39	3.65	3.39	3.42
1602	NASDAQ	HOVNP	Tue, May 1, 2012	3.70	3.70	3.64	3.64
1601	NASDAQ	HOVNP	Mon, Apr 30, 2012	3.50	3.80	3.37	3.68
1600	NASDAQ	HOVNP	Fri, Apr 27, 2012	3.39	3.50	3.39	3.50
1599	NASDAQ	HOVNP	Thu, Apr 26, 2012	3.44	3.47	3.36	3.36
1598	NASDAQ	HOVNP	Wed, Apr 25, 2012	3.45	3.68	3.36	3.36
1597	NASDAQ	HOVNP	Tue, Apr 24, 2012	3.24	3.49	3.24	3.49
1596	NASDAQ	HOVNP	Mon, Apr 23, 2012	3.35	3.38	3.20	3.25
1595	NASDAQ	HOVNP	Fri, Apr 20, 2012	3.53	3.55	3.50	3.50
1594	NASDAQ	HOVNP	Thu, Apr 19, 2012	3.58	3.70	3.50	3.50
1593	NASDAQ	HOVNP	Wed, Apr 18, 2012	3.71	3.80	3.52	3.67
1592	NASDAQ	HOVNP	Tue, Apr 17, 2012	3.79	3.80	3.65	3.67
1591	NASDAQ	HOVNP	Mon, Apr 16, 2012	3.61	3.80	3.61	3.62
1590	NASDAQ	HOVNP	Fri, Apr 13, 2012	3.74	3.74	3.52	3.58
1589	NASDAQ	HOVNP	Thu, Apr 12, 2012	3.56	3.71	3.53	3.57
1588	NASDAQ	HOVNP	Wed, Apr 11, 2012	3.59	3.88	3.52	3.63
1587	NASDAQ	HOVNP	Tue, Apr 10, 2012	3.71	3.71	3.57	3.57
1586	NASDAQ	HOVNP	Mon, Apr 9, 2012	3.51	3.75	3.50	3.50
1585	NASDAQ	HOVNP	Thu, Apr 5, 2012	3.60	3.75	3.60	3.72
1584	NASDAQ	HOVNP	Wed, Apr 4, 2012	3.71	3.76	3.50	3.75
1583	NASDAQ	HOVNP	Tue, Apr 3, 2012	3.66	3.74	3.65	3.74
1582	NASDAQ	HOVNP	Mon, Apr 2, 2012	3.82	3.93	3.55	3.89
1581	NASDAQ	HOVNP	Fri, Mar 30, 2012	3.95	3.95	3.50	3.92
1580	NASDAQ	HOVNP	Thu, Mar 29, 2012	3.69	3.69	3.50	3.69
1579	NASDAQ	HOVNP	Wed, Mar 28, 2012	3.73	3.82	3.55	3.69
1578	NASDAQ	HOVNP	Tue, Mar 27, 2012	3.75	3.76	3.75	3.76
1577	NASDAQ	HOVNP	Mon, Mar 26, 2012	3.36	3.71	3.36	3.71
1576	NASDAQ	HOVNP	Fri, Mar 23, 2012	3.61	3.71	3.40	3.71
1575	NASDAQ	HOVNP	Thu, Mar 22, 2012	3.64	3.76	3.50	3.60
1574	NASDAQ	HOVNP	Wed, Mar 21, 2012	3.86	4.02	3.60	3.75
1573	NASDAQ	HOVNP	Tue, Mar 20, 2012	3.66	4.05	3.66	3.88
1572	NASDAQ	HOVNP	Mon, Mar 19, 2012	3.92	3.94	3.65	3.82
1571	NASDAQ	HOVNP	Fri, Mar 16, 2012	3.95	3.95	3.76	3.93
1570	NASDAQ	HOVNP	Thu, Mar 15, 2012	3.76	3.92	3.75	3.90
1569	NASDAQ	HOVNP	Wed, Mar 14, 2012	3.81	3.81	3.58	3.78
1568	NASDAQ	HOVNP	Tue, Mar 13, 2012	3.49	3.77	3.27	3.65
1567	NASDAQ	HOVNP	Mon, Mar 12, 2012	3.35	3.57	3.34	3.55
1566	NASDAQ	HOVNP	Fri, Mar 9, 2012	3.51	3.60	3.35	3.58
1565	NASDAQ	HOVNP	Thu, Mar 8, 2012	3.20	3.49	3.06	3.33
1564	NASDAQ	HOVNP	Wed, Mar 7, 2012	3.19	3.26	3.03	3.22
1563	NASDAQ	HOVNP	Tue, Mar 6, 2012	3.37	3.37	2.91	3.26
1562	NASDAQ	HOVNP	Mon, Mar 5, 2012	3.30	3.30	3.00	3.03
1561	NASDAQ	HOVNP	Fri, Mar 2, 2012	3.27	3.49	3.22	3.32
1560	NASDAQ	HOVNP	Thu, Mar 1, 2012	3.28	3.50	3.10	3.43
1559	NASDAQ	HOVNP	Wed, Feb 29, 2012	3.38	3.55	3.20	3.33
1558	NASDAQ	HOVNP	Tue, Feb 28, 2012	3.59	3.59	3.24	3.44
1557	NASDAQ	HOVNP	Mon, Feb 27, 2012	3.60	3.60	3.15	3.44
1556	NASDAQ	HOVNP	Fri, Feb 24, 2012	3.50	3.63	3.30	3.35
1555	NASDAQ	HOVNP	Thu, Feb 23, 2012	3.50	3.66	3.29	3.52
1554	NASDAQ	HOVNP	Wed, Feb 22, 2012	3.65	3.73	3.30	3.62
1553	NASDAQ	HOVNP	Tue, Feb 21, 2012	3.75	3.75	3.50	3.72
1552	NASDAQ	HOVNP	Fri, Feb 17, 2012	3.28	3.37	3.25	3.37
1551	NASDAQ	HOVNP	Thu, Feb 16, 2012	3.33	3.74	3.33	3.37
1550	NASDAQ	HOVNP	Wed, Feb 15, 2012	3.36	3.50	3.23	3.39
1549	NASDAQ	HOVNP	Tue, Feb 14, 2012	3.37	3.45	3.25	3.35
1548	NASDAQ	HOVNP	Mon, Feb 13, 2012	3.67	3.79	3.43	3.62
1547	NASDAQ	HOVNP	Fri, Feb 10, 2012	3.79	3.79	3.79	3.79
1546	NASDAQ	HOVNP	Thu, Feb 9, 2012	3.50	3.80	3.50	3.65
1545	NASDAQ	HOVNP	Wed, Feb 8, 2012	3.30	3.44	3.28	3.40
1544	NASDAQ	HOVNP	Tue, Feb 7, 2012	3.12	3.25	3.06	3.25
1543	NASDAQ	HOVNP	Mon, Feb 6, 2012	2.95	3.11	2.94	3.10
1542	NASDAQ	HOVNP	Fri, Feb 3, 2012	3.06	3.10	2.62	3.00
1541	NASDAQ	HOVNP	Thu, Feb 2, 2012	2.86	2.86	2.85	2.85
1540	NASDAQ	HOVNP	Wed, Feb 1, 2012	2.94	3.00	2.63	2.92
1539	NASDAQ	HOVNP	Tue, Jan 31, 2012	2.79	2.95	2.60	2.94
1538	NASDAQ	HOVNP	Mon, Jan 30, 2012	2.79	2.79	2.73	2.73
1537	NASDAQ	HOVNP	Fri, Jan 27, 2012	2.76	2.89	2.71	2.79
1536	NASDAQ	HOVNP	Thu, Jan 26, 2012	2.90	2.91	2.70	2.80
1535	NASDAQ	HOVNP	Wed, Jan 25, 2012	2.64	2.89	2.52	2.70
1534	NASDAQ	HOVNP	Tue, Jan 24, 2012	2.65	2.70	2.55	2.70
1533	NASDAQ	HOVNP	Mon, Jan 23, 2012	2.65	2.90	2.58	2.70
1532	NASDAQ	HOVNP	Fri, Jan 20, 2012	2.71	2.90	2.56	2.56
1531	NASDAQ	HOVNP	Thu, Jan 19, 2012	2.65	2.93	2.50	2.80
1530	NASDAQ	HOVNP	Wed, Jan 18, 2012	2.80	3.09	2.65	2.65
1529	NASDAQ	HOVNP	Tue, Jan 17, 2012	2.73	3.09	2.66	2.90
1528	NASDAQ	HOVNP	Fri, Jan 13, 2012	2.71	2.71	2.45	2.70
1527	NASDAQ	HOVNP	Thu, Jan 12, 2012	2.87	3.01	2.75	2.75
1526	NASDAQ	HOVNP	Wed, Jan 11, 2012	2.79	2.88	2.75	2.81
1525	NASDAQ	HOVNP	Tue, Jan 10, 2012	2.24	2.50	2.24	2.40
1524	NASDAQ	HOVNP	Mon, Jan 9, 2012	2.18	2.37	2.18	2.25
1523	NASDAQ	HOVNP	Fri, Jan 6, 2012	1.57	2.99	1.57	2.24
1522	NASDAQ	HOVNP	Thu, Jan 5, 2012	1.46	1.60	1.45	1.60
1521	NASDAQ	HOVNP	Wed, Jan 4, 2012	1.67	1.67	1.42	1.42
1520	NASDAQ	HOVNP	Tue, Jan 3, 2012	1.49	1.53	1.42	1.43
1519	NASDAQ	HOVNP	Fri, Dec 30, 2011	1.29	1.47	1.26	1.40
1518	NASDAQ	HOVNP	Thu, Dec 29, 2011	1.35	1.39	1.26	1.30
1517	NASDAQ	HOVNP	Wed, Dec 28, 2011	1.25	1.30	1.15	1.30
1516	NASDAQ	HOVNP	Tue, Dec 27, 2011	1.35	1.39	1.25	1.27
1515	NASDAQ	HOVNP	Fri, Dec 23, 2011	1.34	1.39	1.30	1.39
1514	NASDAQ	HOVNP	Thu, Dec 22, 2011	1.37	1.40	1.30	1.40
1513	NASDAQ	HOVNP	Wed, Dec 21, 2011	1.39	1.40	1.30	1.40
1512	NASDAQ	HOVNP	Tue, Dec 20, 2011	1.31	1.44	1.30	1.36
1511	NASDAQ	HOVNP	Mon, Dec 19, 2011	1.30	1.33	1.30	1.30
1510	NASDAQ	HOVNP	Fri, Dec 16, 2011	1.30	1.31	1.30	1.31
1509	NASDAQ	HOVNP	Thu, Dec 15, 2011	1.31	1.31	1.30	1.30
1508	NASDAQ	HOVNP	Wed, Dec 14, 2011	1.50	1.50	1.33	1.33
1507	NASDAQ	HOVNP	Tue, Dec 13, 2011	1.44	1.49	1.37	1.49
1506	NASDAQ	HOVNP	Mon, Dec 12, 2011	1.41	1.41	1.36	1.39
1505	NASDAQ	HOVNP	Fri, Dec 9, 2011	1.38	1.42	1.35	1.37
1504	NASDAQ	HOVNP	Thu, Dec 8, 2011	1.38	1.42	1.36	1.36
1503	NASDAQ	HOVNP	Wed, Dec 7, 2011	1.38	1.44	1.36	1.44
1502	NASDAQ	HOVNP	Tue, Dec 6, 2011	1.30	1.38	1.30	1.35
1501	NASDAQ	HOVNP	Mon, Dec 5, 2011	1.34	1.44	1.32	1.41
1500	NASDAQ	HOVNP	Fri, Dec 2, 2011	1.40	1.42	1.24	1.30
1499	NASDAQ	HOVNP	Thu, Dec 1, 2011	1.50	1.50	1.30	1.33
1498	NASDAQ	HOVNP	Wed, Nov 30, 2011	1.25	1.65	1.21	1.53
1497	NASDAQ	HOVNP	Tue, Nov 29, 2011	1.21	1.21	1.17	1.20
1496	NASDAQ	HOVNP	Mon, Nov 28, 2011	1.42	1.42	1.21	1.21
1495	NASDAQ	HOVNP	Fri, Nov 25, 2011	1.20	1.25	1.20	1.25
1494	NASDAQ	HOVNP	Wed, Nov 23, 2011	1.28	1.28	1.20	1.25
1493	NASDAQ	HOVNP	Tue, Nov 22, 2011	1.35	1.35	1.21	1.30
1492	NASDAQ	HOVNP	Mon, Nov 21, 2011	1.30	1.33	1.25	1.29
1491	NASDAQ	HOVNP	Fri, Nov 18, 2011	1.39	1.49	1.25	1.30
1490	NASDAQ	HOVNP	Thu, Nov 17, 2011	1.40	1.48	1.35	1.45
1489	NASDAQ	HOVNP	Wed, Nov 16, 2011	1.40	1.56	1.40	1.40
1488	NASDAQ	HOVNP	Tue, Nov 15, 2011	1.45	1.50	1.40	1.50
1487	NASDAQ	HOVNP	Mon, Nov 14, 2011	1.46	1.55	1.41	1.41
1486	NASDAQ	HOVNP	Fri, Nov 11, 2011	1.55	1.55	1.40	1.55
1485	NASDAQ	HOVNP	Thu, Nov 10, 2011	1.55	1.55	1.55	1.55
1484	NASDAQ	HOVNP	Tue, Nov 8, 2011	1.55	1.65	1.51	1.65
1483	NASDAQ	HOVNP	Mon, Nov 7, 2011	1.50	1.55	1.50	1.55
1482	NASDAQ	HOVNP	Fri, Nov 4, 2011	1.48	1.50	1.47	1.50
1481	NASDAQ	HOVNP	Thu, Nov 3, 2011	1.60	1.60	1.48	1.50
1480	NASDAQ	HOVNP	Wed, Nov 2, 2011	1.69	1.69	1.51	1.60
1479	NASDAQ	HOVNP	Tue, Nov 1, 2011	1.63	1.63	1.51	1.51
1478	NASDAQ	HOVNP	Mon, Oct 31, 2011	1.65	1.68	1.65	1.68
1477	NASDAQ	HOVNP	Fri, Oct 28, 2011	1.81	1.82	1.65	1.72
1476	NASDAQ	HOVNP	Thu, Oct 27, 2011	1.85	1.85	1.64	1.85
1475	NASDAQ	HOVNP	Wed, Oct 26, 2011	1.74	1.75	1.61	1.75
1474	NASDAQ	HOVNP	Tue, Oct 25, 2011	1.75	1.75	1.75	1.75
1473	NASDAQ	HOVNP	Mon, Oct 24, 2011	1.77	1.79	1.63	1.77
1472	NASDAQ	HOVNP	Fri, Oct 21, 2011	1.69	1.75	1.60	1.75
1471	NASDAQ	HOVNP	Thu, Oct 20, 2011	1.79	1.79	1.60	1.74
1470	NASDAQ	HOVNP	Wed, Oct 19, 2011	1.71	1.72	1.60	1.65
1469	NASDAQ	HOVNP	Tue, Oct 18, 2011	1.51	1.65	1.50	1.61
1468	NASDAQ	HOVNP	Mon, Oct 17, 2011	1.68	1.68	1.53	1.53
1467	NASDAQ	HOVNP	Fri, Oct 14, 2011	1.70	1.70	1.61	1.65
1466	NASDAQ	HOVNP	Thu, Oct 13, 2011	1.64	2.00	1.64	1.71
1465	NASDAQ	HOVNP	Wed, Oct 12, 2011	1.78	1.80	1.65	1.70
1464	NASDAQ	HOVNP	Tue, Oct 11, 2011	1.73	1.80	1.70	1.70
1463	NASDAQ	HOVNP	Mon, Oct 10, 2011	1.84	1.84	1.84	1.84
1462	NASDAQ	HOVNP	Fri, Oct 7, 2011	1.92	1.92	1.72	1.82
1461	NASDAQ	HOVNP	Thu, Oct 6, 2011	1.80	1.85	1.78	1.83
1460	NASDAQ	HOVNP	Wed, Oct 5, 2011	1.81	1.85	1.80	1.81
1459	NASDAQ	HOVNP	Tue, Oct 4, 2011	1.90	1.90	1.78	1.90
1458	NASDAQ	HOVNP	Mon, Oct 3, 2011	1.90	1.90	1.90	1.90
1457	NASDAQ	HOVNP	Fri, Sep 30, 2011	1.94	2.00	1.91	2.00
1456	NASDAQ	HOVNP	Thu, Sep 29, 2011	2.10	2.11	1.90	1.93
1455	NASDAQ	HOVNP	Wed, Sep 28, 2011	2.15	2.16	2.10	2.10
1454	NASDAQ	HOVNP	Tue, Sep 27, 2011	2.14	2.65	2.07	2.25
1453	NASDAQ	HOVNP	Mon, Sep 26, 2011	2.07	2.20	2.07	2.18
1452	NASDAQ	HOVNP	Fri, Sep 23, 2011	2.23	2.25	2.10	2.10
1451	NASDAQ	HOVNP	Thu, Sep 22, 2011	2.41	2.51	2.23	2.25
1450	NASDAQ	HOVNP	Wed, Sep 21, 2011	2.74	2.74	2.60	2.60
1449	NASDAQ	HOVNP	Mon, Sep 19, 2011	2.81	2.82	2.72	2.72
1448	NASDAQ	HOVNP	Fri, Sep 16, 2011	2.85	2.95	2.85	2.90
1447	NASDAQ	HOVNP	Thu, Sep 15, 2011	3.00	3.00	2.90	2.95
1446	NASDAQ	HOVNP	Wed, Sep 14, 2011	2.85	3.10	2.84	3.00
1445	NASDAQ	HOVNP	Tue, Sep 13, 2011	3.14	3.14	2.85	2.85
1444	NASDAQ	HOVNP	Mon, Sep 12, 2011	2.84	2.85	2.84	2.84
1443	NASDAQ	HOVNP	Fri, Sep 9, 2011	2.93	3.08	2.92	3.08
1442	NASDAQ	HOVNP	Thu, Sep 8, 2011	3.45	3.45	2.98	3.28
1441	NASDAQ	HOVNP	Wed, Sep 7, 2011	2.95	3.39	2.90	3.39
1440	NASDAQ	HOVNP	Tue, Sep 6, 2011	3.28	3.28	2.92	2.92
1439	NASDAQ	HOVNP	Fri, Sep 2, 2011	3.20	3.20	3.20	3.20
1438	NASDAQ	HOVNP	Thu, Sep 1, 2011	3.49	3.49	3.20	3.20
1437	NASDAQ	HOVNP	Wed, Aug 31, 2011	3.17	3.50	3.14	3.50
1436	NASDAQ	HOVNP	Mon, Aug 29, 2011	3.29	3.49	3.18	3.18
1435	NASDAQ	HOVNP	Fri, Aug 26, 2011	3.05	3.05	3.05	3.05
1434	NASDAQ	HOVNP	Thu, Aug 25, 2011	3.09	3.09	3.09	3.09
1433	NASDAQ	HOVNP	Wed, Aug 24, 2011	3.28	3.28	3.00	3.00
1432	NASDAQ	HOVNP	Tue, Aug 23, 2011	3.24	3.62	3.24	3.62
1431	NASDAQ	HOVNP	Mon, Aug 22, 2011	3.15	3.27	3.15	3.27
1430	NASDAQ	HOVNP	Fri, Aug 19, 2011	2.54	3.39	2.45	3.15
1429	NASDAQ	HOVNP	Thu, Aug 18, 2011	3.50	3.53	3.25	3.25
1428	NASDAQ	HOVNP	Wed, Aug 17, 2011	3.48	3.66	3.38	3.59
1427	NASDAQ	HOVNP	Tue, Aug 16, 2011	3.00	4.57	3.00	3.68
1426	NASDAQ	HOVNP	Mon, Aug 15, 2011	3.00	3.00	3.00	3.00
1425	NASDAQ	HOVNP	Fri, Aug 12, 2011	2.49	2.65	2.49	2.53
1424	NASDAQ	HOVNP	Thu, Aug 11, 2011	2.55	2.56	2.40	2.40
1423	NASDAQ	HOVNP	Wed, Aug 10, 2011	3.17	3.17	2.45	2.45
1422	NASDAQ	HOVNP	Tue, Aug 9, 2011	3.26	3.59	3.10	3.10
1421	NASDAQ	HOVNP	Mon, Aug 8, 2011	3.40	3.51	3.25	3.30
1420	NASDAQ	HOVNP	Fri, Aug 5, 2011	3.52	3.70	3.50	3.70
1419	NASDAQ	HOVNP	Thu, Aug 4, 2011	3.84	3.84	3.43	3.50
1418	NASDAQ	HOVNP	Wed, Aug 3, 2011	3.89	3.99	3.80	3.99
1417	NASDAQ	HOVNP	Tue, Aug 2, 2011	4.00	4.02	3.75	3.77
1416	NASDAQ	HOVNP	Mon, Aug 1, 2011	4.41	4.41	3.85	3.85
1415	NASDAQ	HOVNP	Fri, Jul 29, 2011	3.61	4.74	3.61	4.26
1414	NASDAQ	HOVNP	Thu, Jul 28, 2011	3.93	3.95	3.54	3.54
1413	NASDAQ	HOVNP	Wed, Jul 27, 2011	4.03	4.03	3.70	4.00
1412	NASDAQ	HOVNP	Tue, Jul 26, 2011	4.35	4.35	3.79	4.03
1411	NASDAQ	HOVNP	Mon, Jul 25, 2011	4.30	4.35	4.30	4.32
1410	NASDAQ	HOVNP	Fri, Jul 22, 2011	4.67	4.67	4.49	4.49
1409	NASDAQ	HOVNP	Thu, Jul 21, 2011	4.32	4.67	4.30	4.30
1408	NASDAQ	HOVNP	Wed, Jul 20, 2011	4.30	4.50	4.25	4.50
1407	NASDAQ	HOVNP	Tue, Jul 19, 2011	4.40	4.52	4.15	4.33
1406	NASDAQ	HOVNP	Mon, Jul 18, 2011	4.37	4.42	4.32	4.37
1405	NASDAQ	HOVNP	Fri, Jul 15, 2011	4.40	4.65	4.40	4.50
1404	NASDAQ	HOVNP	Thu, Jul 14, 2011	4.61	4.61	4.60	4.61
1403	NASDAQ	HOVNP	Wed, Jul 13, 2011	4.60	4.71	4.60	4.70
1402	NASDAQ	HOVNP	Tue, Jul 12, 2011	5.00	5.00	4.57	4.57
1401	NASDAQ	HOVNP	Mon, Jul 11, 2011	4.76	4.93	4.75	4.76
1400	NASDAQ	HOVNP	Fri, Jul 8, 2011	4.87	4.87	4.76	4.76
1399	NASDAQ	HOVNP	Thu, Jul 7, 2011	4.78	4.87	4.78	4.85
1398	NASDAQ	HOVNP	Wed, Jul 6, 2011	4.86	5.30	4.77	4.77
1397	NASDAQ	HOVNP	Tue, Jul 5, 2011	5.05	5.05	4.80	4.90
1396	NASDAQ	HOVNP	Fri, Jul 1, 2011	4.97	5.00	4.75	5.00
1395	NASDAQ	HOVNP	Thu, Jun 30, 2011	4.43	4.89	4.43	4.85
1394	NASDAQ	HOVNP	Wed, Jun 29, 2011	4.20	4.45	4.20	4.45
1393	NASDAQ	HOVNP	Tue, Jun 28, 2011	4.38	4.45	4.10	4.21
1392	NASDAQ	HOVNP	Mon, Jun 27, 2011	4.51	4.58	4.30	4.30
1391	NASDAQ	HOVNP	Fri, Jun 24, 2011	4.43	4.65	4.38	4.65
1390	NASDAQ	HOVNP	Thu, Jun 23, 2011	4.35	4.56	4.30	4.56
1389	NASDAQ	HOVNP	Wed, Jun 22, 2011	4.38	4.59	4.27	4.49
1388	NASDAQ	HOVNP	Tue, Jun 21, 2011	4.33	4.40	4.25	4.38
1387	NASDAQ	HOVNP	Mon, Jun 20, 2011	4.30	4.40	4.30	4.39
1386	NASDAQ	HOVNP	Fri, Jun 17, 2011	4.26	4.26	4.25	4.25
1385	NASDAQ	HOVNP	Thu, Jun 16, 2011	4.25	4.45	4.13	4.13
1384	NASDAQ	HOVNP	Wed, Jun 15, 2011	4.28	4.52	4.23	4.25
1383	NASDAQ	HOVNP	Tue, Jun 14, 2011	4.50	4.58	4.50	4.50
1382	NASDAQ	HOVNP	Mon, Jun 13, 2011	4.62	4.62	4.48	4.55
1381	NASDAQ	HOVNP	Fri, Jun 10, 2011	4.75	4.75	4.50	4.60
1380	NASDAQ	HOVNP	Thu, Jun 9, 2011	4.91	5.00	4.70	4.70
1379	NASDAQ	HOVNP	Wed, Jun 8, 2011	5.45	5.45	4.70	5.00
1378	NASDAQ	HOVNP	Tue, Jun 7, 2011	5.45	5.60	5.30	5.30
1377	NASDAQ	HOVNP	Mon, Jun 6, 2011	5.45	5.48	5.40	5.40
1376	NASDAQ	HOVNP	Fri, Jun 3, 2011	5.45	5.50	5.45	5.45
1375	NASDAQ	HOVNP	Wed, Jun 1, 2011	5.80	5.81	5.80	5.80
1374	NASDAQ	HOVNP	Tue, May 31, 2011	5.50	5.75	5.47	5.75
1373	NASDAQ	HOVNP	Fri, May 27, 2011	5.40	5.46	5.34	5.45
1372	NASDAQ	HOVNP	Thu, May 26, 2011	5.07	5.45	5.07	5.45
1371	NASDAQ	HOVNP	Wed, May 25, 2011	5.45	5.45	5.27	5.43
1370	NASDAQ	HOVNP	Tue, May 24, 2011	5.51	5.55	5.50	5.55
1369	NASDAQ	HOVNP	Mon, May 23, 2011	5.63	5.63	5.45	5.45
1368	NASDAQ	HOVNP	Fri, May 20, 2011	5.60	5.76	5.57	5.57
1367	NASDAQ	HOVNP	Thu, May 19, 2011	5.64	5.65	5.60	5.60
1366	NASDAQ	HOVNP	Wed, May 18, 2011	5.44	5.54	5.44	5.54
1365	NASDAQ	HOVNP	Tue, May 17, 2011	5.49	5.74	5.40	5.41
1364	NASDAQ	HOVNP	Mon, May 16, 2011	5.32	5.53	5.32	5.52
1363	NASDAQ	HOVNP	Fri, May 13, 2011	5.42	5.45	5.40	5.40
1362	NASDAQ	HOVNP	Thu, May 12, 2011	5.85	5.85	5.38	5.50
1361	NASDAQ	HOVNP	Wed, May 11, 2011	5.99	6.00	5.90	5.90
1360	NASDAQ	HOVNP	Tue, May 10, 2011	6.00	6.02	6.00	6.00
1359	NASDAQ	HOVNP	Mon, May 9, 2011	6.01	6.01	6.00	6.01
1358	NASDAQ	HOVNP	Fri, May 6, 2011	5.95	6.10	5.95	6.00
1357	NASDAQ	HOVNP	Thu, May 5, 2011	5.91	5.95	5.91	5.95
1356	NASDAQ	HOVNP	Wed, May 4, 2011	6.23	6.23	5.91	5.91
1355	NASDAQ	HOVNP	Tue, May 3, 2011	6.16	6.41	6.16	6.32
1354	NASDAQ	HOVNP	Mon, May 2, 2011	6.31	6.41	6.15	6.39
1353	NASDAQ	HOVNP	Fri, Apr 29, 2011	6.11	6.51	6.09	6.51
1352	NASDAQ	HOVNP	Thu, Apr 28, 2011	6.25	6.35	6.15	6.15
1351	NASDAQ	HOVNP	Wed, Apr 27, 2011	6.25	6.25	6.25	6.25
1350	NASDAQ	HOVNP	Tue, Apr 26, 2011	6.36	6.39	6.35	6.35
1349	NASDAQ	HOVNP	Mon, Apr 25, 2011	6.39	6.40	6.31	6.40
1348	NASDAQ	HOVNP	Thu, Apr 21, 2011	6.27	6.35	6.25	6.31
1347	NASDAQ	HOVNP	Wed, Apr 20, 2011	6.23	6.44	6.15	6.15
1346	NASDAQ	HOVNP	Tue, Apr 19, 2011	6.15	6.20	6.15	6.15
1345	NASDAQ	HOVNP	Mon, Apr 18, 2011	6.16	6.30	6.15	6.21
1344	NASDAQ	HOVNP	Fri, Apr 15, 2011	6.15	6.21	6.15	6.17
1343	NASDAQ	HOVNP	Thu, Apr 14, 2011	6.23	6.44	6.16	6.20
1342	NASDAQ	HOVNP	Wed, Apr 13, 2011	6.21	6.41	6.20	6.40
1341	NASDAQ	HOVNP	Tue, Apr 12, 2011	6.15	6.34	6.15	6.27
1340	NASDAQ	HOVNP	Mon, Apr 11, 2011	6.24	6.25	6.03	6.25
1339	NASDAQ	HOVNP	Fri, Apr 8, 2011	6.15	6.52	6.09	6.25
1338	NASDAQ	HOVNP	Thu, Apr 7, 2011	6.35	6.50	6.10	6.36
1337	NASDAQ	HOVNP	Wed, Apr 6, 2011	6.57	6.67	6.50	6.50
1336	NASDAQ	HOVNP	Tue, Apr 5, 2011	6.70	6.70	6.13	6.50
1335	NASDAQ	HOVNP	Mon, Apr 4, 2011	6.75	6.77	6.70	6.70
1334	NASDAQ	HOVNP	Fri, Apr 1, 2011	6.84	6.85	6.75	6.75
1333	NASDAQ	HOVNP	Thu, Mar 31, 2011	6.71	6.83	6.71	6.83
1332	NASDAQ	HOVNP	Wed, Mar 30, 2011	6.95	6.95	6.85	6.85
1331	NASDAQ	HOVNP	Mon, Mar 28, 2011	6.85	7.13	6.85	7.00
1330	NASDAQ	HOVNP	Fri, Mar 25, 2011	6.85	7.22	6.80	6.85
1329	NASDAQ	HOVNP	Thu, Mar 24, 2011	7.17	7.17	6.85	6.86
1328	NASDAQ	HOVNP	Wed, Mar 23, 2011	7.20	7.20	6.86	7.00
1327	NASDAQ	HOVNP	Tue, Mar 22, 2011	7.12	7.21	7.10	7.21
1326	NASDAQ	HOVNP	Mon, Mar 21, 2011	7.07	7.25	7.05	7.20
1325	NASDAQ	HOVNP	Fri, Mar 18, 2011	7.40	7.40	7.18	7.40
1324	NASDAQ	HOVNP	Thu, Mar 17, 2011	7.45	7.45	7.12	7.35
1323	NASDAQ	HOVNP	Wed, Mar 16, 2011	7.00	7.30	7.00	7.30
1322	NASDAQ	HOVNP	Tue, Mar 15, 2011	7.10	7.30	7.10	7.15
1321	NASDAQ	HOVNP	Mon, Mar 14, 2011	7.25	7.30	7.00	7.30
1320	NASDAQ	HOVNP	Fri, Mar 11, 2011	6.73	7.00	6.71	6.95
1319	NASDAQ	HOVNP	Thu, Mar 10, 2011	6.99	6.99	6.71	6.80
1318	NASDAQ	HOVNP	Wed, Mar 9, 2011	7.21	7.24	6.75	6.75
1317	NASDAQ	HOVNP	Tue, Mar 8, 2011	7.24	7.24	7.00	7.10
1316	NASDAQ	HOVNP	Mon, Mar 7, 2011	7.25	7.25	6.90	7.20
1315	NASDAQ	HOVNP	Fri, Mar 4, 2011	7.31	7.33	7.25	7.31
1314	NASDAQ	HOVNP	Thu, Mar 3, 2011	7.70	7.70	6.56	7.20
1313	NASDAQ	HOVNP	Wed, Mar 2, 2011	7.56	7.79	7.50	7.50
1312	NASDAQ	HOVNP	Tue, Mar 1, 2011	7.72	7.72	7.70	7.70
1311	NASDAQ	HOVNP	Mon, Feb 28, 2011	7.97	7.97	7.70	7.70
1310	NASDAQ	HOVNP	Fri, Feb 25, 2011	8.10	8.10	7.94	7.94
1309	NASDAQ	HOVNP	Thu, Feb 24, 2011	7.85	7.85	7.71	7.80
1308	NASDAQ	HOVNP	Wed, Feb 23, 2011	7.82	7.90	7.80	7.90
1307	NASDAQ	HOVNP	Tue, Feb 22, 2011	7.80	8.01	7.80	7.85
1306	NASDAQ	HOVNP	Fri, Feb 18, 2011	8.20	8.20	7.90	7.90
1305	NASDAQ	HOVNP	Thu, Feb 17, 2011	7.88	8.15	7.85	7.85
1304	NASDAQ	HOVNP	Wed, Feb 16, 2011	8.08	8.08	7.85	8.00
1303	NASDAQ	HOVNP	Tue, Feb 15, 2011	8.47	8.47	7.85	7.86
1302	NASDAQ	HOVNP	Mon, Feb 14, 2011	8.12	8.12	7.99	7.99
1301	NASDAQ	HOVNP	Fri, Feb 11, 2011	8.36	8.36	8.05	8.05
1300	NASDAQ	HOVNP	Thu, Feb 10, 2011	8.14	8.14	7.86	8.00
1299	NASDAQ	HOVNP	Wed, Feb 9, 2011	8.00	8.15	7.85	8.00
1298	NASDAQ	HOVNP	Tue, Feb 8, 2011	7.89	8.57	7.89	8.00
1297	NASDAQ	HOVNP	Mon, Feb 7, 2011	8.18	8.85	7.85	7.85
1296	NASDAQ	HOVNP	Fri, Feb 4, 2011	7.86	8.20	7.54	7.85
1295	NASDAQ	HOVNP	Thu, Feb 3, 2011	7.85	8.06	7.85	7.95
1294	NASDAQ	HOVNP	Wed, Feb 2, 2011	8.48	8.48	7.85	7.90
1293	NASDAQ	HOVNP	Tue, Feb 1, 2011	6.74	8.20	6.74	8.04
1292	NASDAQ	HOVNP	Mon, Jan 31, 2011	6.23	6.50	6.23	6.50
1291	NASDAQ	HOVNP	Fri, Jan 28, 2011	6.06	6.24	5.73	6.00
1290	NASDAQ	HOVNP	Thu, Jan 27, 2011	6.40	6.40	6.23	6.23
1289	NASDAQ	HOVNP	Wed, Jan 26, 2011	6.38	6.38	5.85	6.25
1288	NASDAQ	HOVNP	Tue, Jan 25, 2011	6.10	6.10	5.95	6.00
1287	NASDAQ	HOVNP	Mon, Jan 24, 2011	5.81	6.14	5.81	6.14
1286	NASDAQ	HOVNP	Fri, Jan 21, 2011	6.29	6.29	6.00	6.01
1285	NASDAQ	HOVNP	Thu, Jan 20, 2011	6.22	6.47	4.36	6.00
1284	NASDAQ	HOVNP	Wed, Jan 19, 2011	7.00	7.00	6.50	6.50
1283	NASDAQ	HOVNP	Tue, Jan 18, 2011	6.98	6.98	6.50	6.90
1282	NASDAQ	HOVNP	Fri, Jan 14, 2011	6.73	6.84	6.64	6.84
1281	NASDAQ	HOVNP	Thu, Jan 13, 2011	6.61	6.61	6.26	6.34
1280	NASDAQ	HOVNP	Wed, Jan 12, 2011	6.48	6.70	6.48	6.58
1279	NASDAQ	HOVNP	Tue, Jan 11, 2011	6.74	6.74	6.16	6.50
1278	NASDAQ	HOVNP	Mon, Jan 10, 2011	5.96	6.40	5.96	6.28
1277	NASDAQ	HOVNP	Fri, Jan 7, 2011	6.28	6.39	5.87	6.18
1276	NASDAQ	HOVNP	Thu, Jan 6, 2011	5.98	6.01	5.81	6.00
1275	NASDAQ	HOVNP	Wed, Jan 5, 2011	5.74	6.29	5.70	5.95
1274	NASDAQ	HOVNP	Tue, Jan 4, 2011	5.80	5.80	5.56	5.77
1273	NASDAQ	HOVNP	Mon, Jan 3, 2011	5.81	6.18	5.74	5.77
1272	NASDAQ	HOVNP	Fri, Dec 31, 2010	6.00	6.00	5.71	5.77
1271	NASDAQ	HOVNP	Thu, Dec 30, 2010	5.93	5.94	5.39	5.70
1270	NASDAQ	HOVNP	Wed, Dec 29, 2010	6.05	6.05	5.89	5.89
1269	NASDAQ	HOVNP	Tue, Dec 28, 2010	6.25	6.25	6.04	6.05
1268	NASDAQ	HOVNP	Mon, Dec 27, 2010	6.10	6.30	6.10	6.15
1267	NASDAQ	HOVNP	Thu, Dec 23, 2010	6.12	6.12	6.04	6.10
1266	NASDAQ	HOVNP	Wed, Dec 22, 2010	6.04	6.10	6.04	6.08
1265	NASDAQ	HOVNP	Tue, Dec 21, 2010	6.02	6.10	6.01	6.10
1264	NASDAQ	HOVNP	Mon, Dec 20, 2010	6.25	6.25	6.00	6.02
1263	NASDAQ	HOVNP	Thu, Dec 16, 2010	6.15	6.25	6.05	6.05
1262	NASDAQ	HOVNP	Wed, Dec 15, 2010	6.08	6.15	6.07	6.15
1261	NASDAQ	HOVNP	Tue, Dec 14, 2010	6.25	6.42	6.11	6.35
1260	NASDAQ	HOVNP	Mon, Dec 13, 2010	6.25	6.25	6.01	6.19
1259	NASDAQ	HOVNP	Fri, Dec 10, 2010	6.00	6.25	6.00	6.02
1258	NASDAQ	HOVNP	Thu, Dec 9, 2010	6.00	6.25	6.00	6.01
1257	NASDAQ	HOVNP	Wed, Dec 8, 2010	6.26	6.26	6.00	6.00
1256	NASDAQ	HOVNP	Tue, Dec 7, 2010	6.57	6.57	6.25	6.25
1255	NASDAQ	HOVNP	Mon, Dec 6, 2010	6.00	6.50	6.00	6.50
1254	NASDAQ	HOVNP	Fri, Dec 3, 2010	5.78	6.25	5.78	6.25
1253	NASDAQ	HOVNP	Thu, Dec 2, 2010	5.75	6.37	5.70	6.25
1252	NASDAQ	HOVNP	Wed, Dec 1, 2010	5.87	5.87	5.52	5.52
1251	NASDAQ	HOVNP	Tue, Nov 30, 2010	5.52	5.88	5.34	5.84
1250	NASDAQ	HOVNP	Mon, Nov 29, 2010	5.74	5.76	5.74	5.76
1249	NASDAQ	HOVNP	Fri, Nov 26, 2010	5.85	5.85	5.58	5.84
1248	NASDAQ	HOVNP	Wed, Nov 24, 2010	6.14	6.15	5.79	5.95
1247	NASDAQ	HOVNP	Tue, Nov 23, 2010	6.35	6.44	6.12	6.25
1246	NASDAQ	HOVNP	Mon, Nov 22, 2010	6.33	6.35	6.13	6.13
1245	NASDAQ	HOVNP	Fri, Nov 19, 2010	6.14	6.70	6.13	6.20
1244	NASDAQ	HOVNP	Thu, Nov 18, 2010	6.41	6.75	6.41	6.60
1243	NASDAQ	HOVNP	Wed, Nov 17, 2010	6.06	6.84	6.06	6.84
1242	NASDAQ	HOVNP	Tue, Nov 16, 2010	6.35	6.45	6.30	6.30
1241	NASDAQ	HOVNP	Mon, Nov 15, 2010	6.80	6.80	6.26	6.26
1240	NASDAQ	HOVNP	Fri, Nov 12, 2010	6.60	6.60	6.15	6.20
1239	NASDAQ	HOVNP	Thu, Nov 11, 2010	6.44	6.48	6.15	6.48
1238	NASDAQ	HOVNP	Wed, Nov 10, 2010	6.53	6.55	6.41	6.41
1237	NASDAQ	HOVNP	Tue, Nov 9, 2010	6.86	6.86	6.60	6.60
1236	NASDAQ	HOVNP	Mon, Nov 8, 2010	6.95	6.95	6.75	6.75
1235	NASDAQ	HOVNP	Fri, Nov 5, 2010	6.80	7.25	6.76	6.86
1234	NASDAQ	HOVNP	Thu, Nov 4, 2010	6.40	6.74	6.40	6.70
1233	NASDAQ	HOVNP	Wed, Nov 3, 2010	6.70	6.90	6.60	6.60
1232	NASDAQ	HOVNP	Tue, Nov 2, 2010	6.72	6.75	6.45	6.45
1231	NASDAQ	HOVNP	Mon, Nov 1, 2010	7.49	7.49	6.65	6.90
1230	NASDAQ	HOVNP	Fri, Oct 29, 2010	6.47	7.50	6.45	7.37
1229	NASDAQ	HOVNP	Thu, Oct 28, 2010	6.50	6.59	6.27	6.55
1228	NASDAQ	HOVNP	Wed, Oct 27, 2010	6.51	6.60	6.51	6.60
1227	NASDAQ	HOVNP	Tue, Oct 26, 2010	6.62	6.62	6.51	6.61
1226	NASDAQ	HOVNP	Fri, Oct 22, 2010	6.76	6.78	6.65	6.65
1225	NASDAQ	HOVNP	Thu, Oct 21, 2010	6.65	6.85	6.65	6.66
1224	NASDAQ	HOVNP	Wed, Oct 20, 2010	7.00	7.00	6.82	6.85
1223	NASDAQ	HOVNP	Tue, Oct 19, 2010	6.78	6.83	6.55	6.60
1222	NASDAQ	HOVNP	Mon, Oct 18, 2010	6.70	7.35	6.65	6.75
1221	NASDAQ	HOVNP	Fri, Oct 15, 2010	7.00	7.00	6.75	7.00
1220	NASDAQ	HOVNP	Thu, Oct 14, 2010	7.10	7.15	7.10	7.10
1219	NASDAQ	HOVNP	Wed, Oct 13, 2010	7.17	7.35	7.15	7.35
1218	NASDAQ	HOVNP	Tue, Oct 12, 2010	7.28	7.35	7.16	7.35
1217	NASDAQ	HOVNP	Mon, Oct 11, 2010	7.38	7.38	7.35	7.35
1216	NASDAQ	HOVNP	Fri, Oct 8, 2010	7.00	7.45	6.61	7.45
1215	NASDAQ	HOVNP	Thu, Oct 7, 2010	6.76	7.14	6.75	6.99
1214	NASDAQ	HOVNP	Wed, Oct 6, 2010	6.88	7.00	6.75	7.00
1213	NASDAQ	HOVNP	Tue, Oct 5, 2010	6.56	6.80	6.56	6.75
1212	NASDAQ	HOVNP	Mon, Oct 4, 2010	6.75	7.00	6.56	6.56
1211	NASDAQ	HOVNP	Fri, Oct 1, 2010	6.95	6.97	6.64	6.96
1210	NASDAQ	HOVNP	Thu, Sep 30, 2010	7.00	7.00	6.62	6.85
1209	NASDAQ	HOVNP	Wed, Sep 29, 2010	6.89	6.89	6.88	6.89
1208	NASDAQ	HOVNP	Tue, Sep 28, 2010	6.96	6.96	6.89	6.89
1207	NASDAQ	HOVNP	Mon, Sep 27, 2010	6.88	6.90	6.61	6.90
1206	NASDAQ	HOVNP	Fri, Sep 24, 2010	7.19	7.25	6.97	7.25
1205	NASDAQ	HOVNP	Thu, Sep 23, 2010	7.05	7.07	6.90	7.05
1204	NASDAQ	HOVNP	Wed, Sep 22, 2010	6.59	7.18	6.59	7.05
1203	NASDAQ	HOVNP	Tue, Sep 21, 2010	7.07	7.30	7.05	7.25
1202	NASDAQ	HOVNP	Mon, Sep 20, 2010	6.90	7.25	6.90	7.17
1201	NASDAQ	HOVNP	Fri, Sep 17, 2010	7.25	7.30	6.96	7.25
1200	NASDAQ	HOVNP	Thu, Sep 16, 2010	7.25	7.25	7.00	7.25
1199	NASDAQ	HOVNP	Wed, Sep 15, 2010	7.12	7.25	7.07	7.25
1198	NASDAQ	HOVNP	Tue, Sep 14, 2010	7.10	7.50	6.90	7.25
1197	NASDAQ	HOVNP	Mon, Sep 13, 2010	6.43	7.17	6.43	7.10
1196	NASDAQ	HOVNP	Fri, Sep 10, 2010	6.94	6.95	6.66	6.75
1195	NASDAQ	HOVNP	Thu, Sep 9, 2010	6.76	6.99	6.56	6.56
1194	NASDAQ	HOVNP	Wed, Sep 8, 2010	6.70	6.75	6.68	6.72
1193	NASDAQ	HOVNP	Tue, Sep 7, 2010	6.68	6.80	6.52	6.63
1192	NASDAQ	HOVNP	Fri, Sep 3, 2010	6.83	7.00	6.76	6.84
1191	NASDAQ	HOVNP	Thu, Sep 2, 2010	6.49	6.80	6.49	6.51
1190	NASDAQ	HOVNP	Wed, Sep 1, 2010	6.17	6.45	6.17	6.41
1189	NASDAQ	HOVNP	Tue, Aug 31, 2010	6.25	6.45	6.15	6.30
1188	NASDAQ	HOVNP	Mon, Aug 30, 2010	6.60	6.60	6.16	6.55
1187	NASDAQ	HOVNP	Fri, Aug 27, 2010	6.61	6.74	6.52	6.65
1186	NASDAQ	HOVNP	Thu, Aug 26, 2010	6.67	6.78	6.62	6.71
1185	NASDAQ	HOVNP	Wed, Aug 25, 2010	6.69	6.74	6.60	6.61
1184	NASDAQ	HOVNP	Tue, Aug 24, 2010	7.01	7.01	6.65	6.85
1183	NASDAQ	HOVNP	Mon, Aug 23, 2010	6.90	7.03	6.80	6.90
1182	NASDAQ	HOVNP	Fri, Aug 20, 2010	6.90	6.90	6.64	6.90
1181	NASDAQ	HOVNP	Thu, Aug 19, 2010	7.00	7.00	6.76	6.90
1180	NASDAQ	HOVNP	Tue, Aug 17, 2010	7.00	7.30	7.00	7.18
1179	NASDAQ	HOVNP	Mon, Aug 16, 2010	7.22	7.22	6.50	6.78
1178	NASDAQ	HOVNP	Fri, Aug 13, 2010	7.23	7.25	7.16	7.16
1177	NASDAQ	HOVNP	Thu, Aug 12, 2010	7.11	7.26	7.11	7.22
1176	NASDAQ	HOVNP	Wed, Aug 11, 2010	7.36	7.36	7.13	7.21
1175	NASDAQ	HOVNP	Tue, Aug 10, 2010	7.34	7.34	7.34	7.34
1174	NASDAQ	HOVNP	Mon, Aug 9, 2010	7.26	7.75	7.26	7.70
1173	NASDAQ	HOVNP	Fri, Aug 6, 2010	7.40	7.71	6.86	7.25
1172	NASDAQ	HOVNP	Thu, Aug 5, 2010	7.30	7.50	7.30	7.40
1171	NASDAQ	HOVNP	Wed, Aug 4, 2010	7.14	7.25	7.14	7.25
1170	NASDAQ	HOVNP	Tue, Aug 3, 2010	6.99	7.09	6.95	7.09
1169	NASDAQ	HOVNP	Mon, Aug 2, 2010	7.14	7.40	7.07	7.10
1168	NASDAQ	HOVNP	Fri, Jul 30, 2010	7.50	7.50	6.75	7.10
1167	NASDAQ	HOVNP	Thu, Jul 29, 2010	7.52	7.92	7.42	7.50
1166	NASDAQ	HOVNP	Wed, Jul 28, 2010	8.17	8.21	7.70	7.98
1165	NASDAQ	HOVNP	Tue, Jul 27, 2010	7.93	8.20	7.77	8.15
1164	NASDAQ	HOVNP	Mon, Jul 26, 2010	7.25	7.78	7.15	7.78
1163	NASDAQ	HOVNP	Fri, Jul 23, 2010	6.97	7.25	6.95	7.15
1162	NASDAQ	HOVNP	Thu, Jul 22, 2010	6.87	6.95	6.87	6.95
1161	NASDAQ	HOVNP	Wed, Jul 21, 2010	7.18	7.20	6.69	6.81
1160	NASDAQ	HOVNP	Tue, Jul 20, 2010	7.04	7.05	6.82	6.82
1159	NASDAQ	HOVNP	Mon, Jul 19, 2010	6.53	7.00	6.53	7.00
1158	NASDAQ	HOVNP	Fri, Jul 16, 2010	7.02	7.02	6.57	6.75
1157	NASDAQ	HOVNP	Thu, Jul 15, 2010	7.00	7.17	6.76	7.00
1156	NASDAQ	HOVNP	Wed, Jul 14, 2010	7.13	7.19	6.90	7.05
1155	NASDAQ	HOVNP	Tue, Jul 13, 2010	7.00	7.50	6.84	7.32
1154	NASDAQ	HOVNP	Mon, Jul 12, 2010	7.15	7.15	6.82	6.85
1153	NASDAQ	HOVNP	Fri, Jul 9, 2010	6.78	7.40	6.78	7.17
1152	NASDAQ	HOVNP	Thu, Jul 8, 2010	6.87	7.15	6.67	6.92
1151	NASDAQ	HOVNP	Wed, Jul 7, 2010	6.70	7.45	6.55	6.99
1150	NASDAQ	HOVNP	Tue, Jul 6, 2010	6.95	7.50	6.75	6.76
1149	NASDAQ	HOVNP	Fri, Jul 2, 2010	7.69	7.69	6.82	7.01
1148	NASDAQ	HOVNP	Thu, Jul 1, 2010	7.03	7.60	7.01	7.28
1147	NASDAQ	HOVNP	Wed, Jun 30, 2010	7.00	8.00	7.00	7.15
1146	NASDAQ	HOVNP	Tue, Jun 29, 2010	7.33	7.42	6.59	6.93
1145	NASDAQ	HOVNP	Mon, Jun 28, 2010	7.29	7.70	7.20	7.32
1144	NASDAQ	HOVNP	Fri, Jun 25, 2010	7.60	8.00	7.36	7.53
1143	NASDAQ	HOVNP	Thu, Jun 24, 2010	7.54	7.90	7.54	7.70
1142	NASDAQ	HOVNP	Wed, Jun 23, 2010	7.50	7.90	7.27	7.64
1141	NASDAQ	HOVNP	Tue, Jun 22, 2010	7.82	7.91	7.50	7.50
1140	NASDAQ	HOVNP	Mon, Jun 21, 2010	8.13	8.20	7.71	7.98
1139	NASDAQ	HOVNP	Fri, Jun 18, 2010	8.89	8.96	8.00	8.09
1138	NASDAQ	HOVNP	Thu, Jun 17, 2010	8.17	8.88	8.15	8.35
1137	NASDAQ	HOVNP	Wed, Jun 16, 2010	8.36	8.51	8.15	8.26
1136	NASDAQ	HOVNP	Tue, Jun 15, 2010	8.93	8.95	8.38	8.65
1135	NASDAQ	HOVNP	Mon, Jun 14, 2010	8.30	8.97	8.30	8.90
1134	NASDAQ	HOVNP	Fri, Jun 11, 2010	8.37	9.00	8.37	8.53
1133	NASDAQ	HOVNP	Thu, Jun 10, 2010	8.50	8.75	8.50	8.75
1132	NASDAQ	HOVNP	Wed, Jun 9, 2010	8.60	8.94	8.43	8.50
1131	NASDAQ	HOVNP	Tue, Jun 8, 2010	8.93	9.02	8.75	8.75
1130	NASDAQ	HOVNP	Mon, Jun 7, 2010	8.21	9.40	8.19	8.67
1129	NASDAQ	HOVNP	Fri, Jun 4, 2010	9.50	9.50	8.54	8.90
1128	NASDAQ	HOVNP	Thu, Jun 3, 2010	10.48	10.74	9.97	9.97
1127	NASDAQ	HOVNP	Wed, Jun 2, 2010	10.47	10.50	10.05	10.37
1126	NASDAQ	HOVNP	Tue, Jun 1, 2010	10.20	10.36	9.80	10.15
1125	NASDAQ	HOVNP	Fri, May 28, 2010	10.47	10.50	10.01	10.24
1124	NASDAQ	HOVNP	Thu, May 27, 2010	10.05	10.50	10.05	10.50
1123	NASDAQ	HOVNP	Wed, May 26, 2010	9.79	10.49	9.77	10.20
1122	NASDAQ	HOVNP	Tue, May 25, 2010	9.99	9.99	9.26	9.75
1121	NASDAQ	HOVNP	Mon, May 24, 2010	9.64	10.57	9.54	10.02
1120	NASDAQ	HOVNP	Fri, May 21, 2010	10.15	10.69	9.43	10.49
1119	NASDAQ	HOVNP	Thu, May 20, 2010	10.08	10.60	10.00	10.53
1118	NASDAQ	HOVNP	Wed, May 19, 2010	10.40	10.75	10.15	10.65
1117	NASDAQ	HOVNP	Tue, May 18, 2010	10.22	10.45	9.95	10.45
1116	NASDAQ	HOVNP	Mon, May 17, 2010	11.19	11.19	9.96	10.29
1115	NASDAQ	HOVNP	Fri, May 14, 2010	10.84	10.84	10.16	10.71
1114	NASDAQ	HOVNP	Thu, May 13, 2010	11.25	11.25	10.15	10.96
1113	NASDAQ	HOVNP	Wed, May 12, 2010	10.76	11.20	10.76	11.00
1112	NASDAQ	HOVNP	Tue, May 11, 2010	10.85	10.85	10.60	10.78
1111	NASDAQ	HOVNP	Mon, May 10, 2010	10.00	10.83	9.98	10.79
1110	NASDAQ	HOVNP	Fri, May 7, 2010	10.08	10.08	9.50	10.00
1109	NASDAQ	HOVNP	Thu, May 6, 2010	10.84	10.84	9.40	10.28
1108	NASDAQ	HOVNP	Wed, May 5, 2010	10.54	10.99	10.50	10.50
1107	NASDAQ	HOVNP	Tue, May 4, 2010	11.10	11.10	10.26	10.41
1106	NASDAQ	HOVNP	Mon, May 3, 2010	11.20	11.64	10.62	11.44
1105	NASDAQ	HOVNP	Fri, Apr 30, 2010	11.03	11.59	10.93	11.51
1104	NASDAQ	HOVNP	Thu, Apr 29, 2010	10.66	11.05	10.62	10.95
1103	NASDAQ	HOVNP	Wed, Apr 28, 2010	11.06	11.10	10.04	10.43
1102	NASDAQ	HOVNP	Tue, Apr 27, 2010	11.53	11.53	10.90	11.05
1101	NASDAQ	HOVNP	Mon, Apr 26, 2010	11.04	11.63	11.04	11.60
1100	NASDAQ	HOVNP	Fri, Apr 23, 2010	10.69	10.99	10.69	10.97
1099	NASDAQ	HOVNP	Thu, Apr 22, 2010	10.06	10.70	10.06	10.67
1098	NASDAQ	HOVNP	Wed, Apr 21, 2010	9.59	10.60	9.38	10.21
1097	NASDAQ	HOVNP	Tue, Apr 20, 2010	9.26	9.60	9.25	9.60
1096	NASDAQ	HOVNP	Mon, Apr 19, 2010	9.30	9.31	9.16	9.25
1095	NASDAQ	HOVNP	Fri, Apr 16, 2010	9.50	9.50	9.30	9.30
1094	NASDAQ	HOVNP	Thu, Apr 15, 2010	9.48	9.50	9.27	9.40
1093	NASDAQ	HOVNP	Wed, Apr 14, 2010	9.20	9.50	9.10	9.50
1092	NASDAQ	HOVNP	Tue, Apr 13, 2010	8.92	9.10	8.90	9.10
1091	NASDAQ	HOVNP	Mon, Apr 12, 2010	9.20	9.20	8.79	9.02
1090	NASDAQ	HOVNP	Fri, Apr 9, 2010	9.12	9.12	8.58	9.06
1089	NASDAQ	HOVNP	Thu, Apr 8, 2010	8.81	8.84	8.70	8.84
1088	NASDAQ	HOVNP	Wed, Apr 7, 2010	8.57	9.00	8.57	8.98
1087	NASDAQ	HOVNP	Tue, Apr 6, 2010	8.90	9.20	8.90	9.00
1086	NASDAQ	HOVNP	Mon, Apr 5, 2010	8.71	8.90	8.70	8.90
1085	NASDAQ	HOVNP	Thu, Apr 1, 2010	8.83	9.00	8.66	8.70
1084	NASDAQ	HOVNP	Wed, Mar 31, 2010	8.85	9.00	8.84	8.84
1083	NASDAQ	HOVNP	Tue, Mar 30, 2010	9.20	9.20	8.90	9.19
1082	NASDAQ	HOVNP	Mon, Mar 29, 2010	9.39	9.39	9.20	9.20
1081	NASDAQ	HOVNP	Fri, Mar 26, 2010	9.35	9.39	9.15	9.16
1080	NASDAQ	HOVNP	Thu, Mar 25, 2010	9.30	9.40	9.30	9.30
1079	NASDAQ	HOVNP	Wed, Mar 24, 2010	9.39	9.40	9.22	9.40
1078	NASDAQ	HOVNP	Tue, Mar 23, 2010	9.30	9.40	9.22	9.40
1077	NASDAQ	HOVNP	Mon, Mar 22, 2010	9.25	9.50	9.00	9.39
1076	NASDAQ	HOVNP	Fri, Mar 19, 2010	9.40	9.70	9.00	9.05
1075	NASDAQ	HOVNP	Thu, Mar 18, 2010	8.75	9.49	8.75	9.14
1074	NASDAQ	HOVNP	Wed, Mar 17, 2010	8.89	9.02	8.85	8.99
1073	NASDAQ	HOVNP	Tue, Mar 16, 2010	8.30	8.90	8.28	8.90
1072	NASDAQ	HOVNP	Mon, Mar 15, 2010	8.70	8.80	8.68	8.80
1071	NASDAQ	HOVNP	Fri, Mar 12, 2010	8.80	9.09	8.55	8.90
1070	NASDAQ	HOVNP	Thu, Mar 11, 2010	8.74	8.90	8.59	8.80
1069	NASDAQ	HOVNP	Wed, Mar 10, 2010	8.90	8.90	8.26	8.63
1068	NASDAQ	HOVNP	Tue, Mar 9, 2010	8.89	8.95	8.75	8.84
1067	NASDAQ	HOVNP	Mon, Mar 8, 2010	8.44	9.10	8.44	8.75
1066	NASDAQ	HOVNP	Fri, Mar 5, 2010	6.89	8.84	6.89	8.32
1065	NASDAQ	HOVNP	Thu, Mar 4, 2010	7.00	7.02	6.57	6.75
1064	NASDAQ	HOVNP	Wed, Mar 3, 2010	6.34	7.00	6.34	7.00
1063	NASDAQ	HOVNP	Tue, Mar 2, 2010	6.05	6.84	6.05	6.25
1062	NASDAQ	HOVNP	Mon, Mar 1, 2010	6.05	6.05	6.03	6.05
1061	NASDAQ	HOVNP	Fri, Feb 26, 2010	6.00	6.10	5.64	6.10
1060	NASDAQ	HOVNP	Thu, Feb 25, 2010	5.95	6.25	5.95	6.25
1059	NASDAQ	HOVNP	Wed, Feb 24, 2010	5.85	5.85	5.70	5.70
1058	NASDAQ	HOVNP	Tue, Feb 23, 2010	5.76	5.84	5.75	5.84
1057	NASDAQ	HOVNP	Mon, Feb 22, 2010	5.80	5.90	5.76	5.76
1056	NASDAQ	HOVNP	Fri, Feb 19, 2010	6.21	6.26	5.81	5.81
1055	NASDAQ	HOVNP	Thu, Feb 18, 2010	5.89	6.00	5.80	5.85
1054	NASDAQ	HOVNP	Wed, Feb 17, 2010	5.86	6.21	5.67	5.87
1053	NASDAQ	HOVNP	Tue, Feb 16, 2010	5.50	5.74	5.36	5.38
1052	NASDAQ	HOVNP	Fri, Feb 12, 2010	5.51	5.51	5.50	5.50
1051	NASDAQ	HOVNP	Thu, Feb 11, 2010	5.51	5.71	5.51	5.71
1050	NASDAQ	HOVNP	Wed, Feb 10, 2010	5.50	5.55	5.50	5.50
1049	NASDAQ	HOVNP	Tue, Feb 9, 2010	5.60	5.72	5.50	5.54
1048	NASDAQ	HOVNP	Mon, Feb 8, 2010	5.32	5.64	5.30	5.59
1047	NASDAQ	HOVNP	Fri, Feb 5, 2010	5.34	5.34	5.30	5.30
1046	NASDAQ	HOVNP	Thu, Feb 4, 2010	5.40	5.50	5.40	5.50
1045	NASDAQ	HOVNP	Wed, Feb 3, 2010	5.47	5.47	5.44	5.47
1044	NASDAQ	HOVNP	Tue, Feb 2, 2010	5.44	5.45	5.44	5.45
1043	NASDAQ	HOVNP	Mon, Feb 1, 2010	5.50	5.50	5.40	5.40
1042	NASDAQ	HOVNP	Fri, Jan 29, 2010	5.30	5.31	5.30	5.30
1041	NASDAQ	HOVNP	Thu, Jan 28, 2010	5.31	5.43	5.30	5.43
1040	NASDAQ	HOVNP	Wed, Jan 27, 2010	5.60	5.60	5.31	5.40
1039	NASDAQ	HOVNP	Tue, Jan 26, 2010	5.70	5.70	5.50	5.50
1038	NASDAQ	HOVNP	Mon, Jan 25, 2010	5.60	5.68	5.56	5.60
1037	NASDAQ	HOVNP	Fri, Jan 22, 2010	5.68	5.68	5.65	5.65
1036	NASDAQ	HOVNP	Thu, Jan 21, 2010	5.68	5.68	5.68	5.68
1035	NASDAQ	HOVNP	Wed, Jan 20, 2010	5.51	5.79	5.51	5.78
1034	NASDAQ	HOVNP	Tue, Jan 19, 2010	5.41	5.55	5.41	5.55
1033	NASDAQ	HOVNP	Fri, Jan 15, 2010	5.62	5.62	5.40	5.50
1032	NASDAQ	HOVNP	Thu, Jan 14, 2010	5.75	5.79	5.56	5.61
1031	NASDAQ	HOVNP	Wed, Jan 13, 2010	5.50	5.75	5.45	5.75
1030	NASDAQ	HOVNP	Tue, Jan 12, 2010	5.46	5.50	5.35	5.50
1029	NASDAQ	HOVNP	Mon, Jan 11, 2010	5.67	5.77	5.28	5.70
1028	NASDAQ	HOVNP	Fri, Jan 8, 2010	5.55	5.75	5.55	5.75
1027	NASDAQ	HOVNP	Thu, Jan 7, 2010	5.21	5.70	5.21	5.64
1026	NASDAQ	HOVNP	Wed, Jan 6, 2010	5.17	5.25	5.17	5.25
1025	NASDAQ	HOVNP	Tue, Jan 5, 2010	5.30	5.50	5.20	5.25
1024	NASDAQ	HOVNP	Mon, Jan 4, 2010	5.30	5.33	5.24	5.30
1023	NASDAQ	HOVNP	Thu, Dec 31, 2009	5.31	5.49	5.25	5.30
1022	NASDAQ	HOVNP	Wed, Dec 30, 2009	5.27	5.50	5.27	5.35
1021	NASDAQ	HOVNP	Tue, Dec 29, 2009	5.25	5.26	5.13	5.25
1020	NASDAQ	HOVNP	Mon, Dec 28, 2009	5.25	5.26	5.16	5.26
1019	NASDAQ	HOVNP	Wed, Dec 23, 2009	5.20	5.34	5.20	5.33
1018	NASDAQ	HOVNP	Tue, Dec 22, 2009	5.13	5.22	5.13	5.19
1017	NASDAQ	HOVNP	Mon, Dec 21, 2009	5.11	5.20	5.11	5.20
1016	NASDAQ	HOVNP	Fri, Dec 18, 2009	5.14	5.28	5.14	5.25
1015	NASDAQ	HOVNP	Thu, Dec 17, 2009	5.40	5.40	5.30	5.30
1014	NASDAQ	HOVNP	Wed, Dec 16, 2009	5.35	5.55	5.35	5.54
1013	NASDAQ	HOVNP	Tue, Dec 15, 2009	5.12	5.29	5.10	5.29
1012	NASDAQ	HOVNP	Mon, Dec 14, 2009	5.26	5.26	5.10	5.24
1011	NASDAQ	HOVNP	Fri, Dec 11, 2009	5.11	5.30	5.06	5.24
1010	NASDAQ	HOVNP	Thu, Dec 10, 2009	5.00	5.25	5.00	5.25
1009	NASDAQ	HOVNP	Wed, Dec 9, 2009	5.00	5.10	5.00	5.08
1008	NASDAQ	HOVNP	Tue, Dec 8, 2009	5.00	5.09	5.00	5.09
1007	NASDAQ	HOVNP	Mon, Dec 7, 2009	5.15	5.15	4.80	5.00
1006	NASDAQ	HOVNP	Fri, Dec 4, 2009	5.10	5.16	5.04	5.16
1005	NASDAQ	HOVNP	Thu, Dec 3, 2009	5.18	5.18	5.00	5.10
1004	NASDAQ	HOVNP	Wed, Dec 2, 2009	5.14	5.19	4.81	5.17
1003	NASDAQ	HOVNP	Tue, Dec 1, 2009	5.29	5.32	5.05	5.24
1002	NASDAQ	HOVNP	Mon, Nov 30, 2009	5.06	5.20	5.06	5.20
1001	NASDAQ	HOVNP	Fri, Nov 27, 2009	5.02	5.10	4.85	5.10
1000	NASDAQ	HOVNP	Wed, Nov 25, 2009	5.11	5.60	5.01	5.12
999	NASDAQ	HOVNP	Tue, Nov 24, 2009	5.25	5.29	4.59	5.28
998	NASDAQ	HOVNP	Mon, Nov 23, 2009	5.36	5.36	4.97	5.25
997	NASDAQ	HOVNP	Fri, Nov 20, 2009	5.28	5.49	5.28	5.35
996	NASDAQ	HOVNP	Thu, Nov 19, 2009	5.50	5.50	5.30	5.42
995	NASDAQ	HOVNP	Wed, Nov 18, 2009	5.59	5.70	5.50	5.70
994	NASDAQ	HOVNP	Tue, Nov 17, 2009	5.90	5.91	5.75	5.75
993	NASDAQ	HOVNP	Mon, Nov 16, 2009	5.69	5.80	5.69	5.70
992	NASDAQ	HOVNP	Fri, Nov 13, 2009	5.54	5.70	5.54	5.55
991	NASDAQ	HOVNP	Thu, Nov 12, 2009	5.71	5.71	5.50	5.65
990	NASDAQ	HOVNP	Wed, Nov 11, 2009	5.50	5.71	5.48	5.71
989	NASDAQ	HOVNP	Tue, Nov 10, 2009	5.14	5.39	4.89	5.25
988	NASDAQ	HOVNP	Mon, Nov 9, 2009	5.03	5.34	5.01	5.25
987	NASDAQ	HOVNP	Fri, Nov 6, 2009	5.20	5.28	5.20	5.28
986	NASDAQ	HOVNP	Thu, Nov 5, 2009	5.35	5.69	5.10	5.39
985	NASDAQ	HOVNP	Wed, Nov 4, 2009	5.23	5.23	5.23	5.23
984	NASDAQ	HOVNP	Tue, Nov 3, 2009	4.97	5.50	4.85	5.20
983	NASDAQ	HOVNP	Mon, Nov 2, 2009	5.00	5.02	4.51	5.00
982	NASDAQ	HOVNP	Fri, Oct 30, 2009	5.13	5.13	4.85	5.00
981	NASDAQ	HOVNP	Thu, Oct 29, 2009	5.31	5.50	5.25	5.25
980	NASDAQ	HOVNP	Wed, Oct 28, 2009	5.12	5.43	4.90	5.43
979	NASDAQ	HOVNP	Tue, Oct 27, 2009	5.12	5.65	5.10	5.65
978	NASDAQ	HOVNP	Mon, Oct 26, 2009	5.40	5.71	5.04	5.50
977	NASDAQ	HOVNP	Fri, Oct 23, 2009	5.20	5.72	5.20	5.72
976	NASDAQ	HOVNP	Thu, Oct 22, 2009	5.41	5.63	5.24	5.63
975	NASDAQ	HOVNP	Wed, Oct 21, 2009	5.48	5.69	5.30	5.30
974	NASDAQ	HOVNP	Tue, Oct 20, 2009	5.35	5.66	4.96	5.40
973	NASDAQ	HOVNP	Mon, Oct 19, 2009	5.60	5.62	5.32	5.52
972	NASDAQ	HOVNP	Fri, Oct 16, 2009	5.59	5.75	5.41	5.75
971	NASDAQ	HOVNP	Thu, Oct 15, 2009	5.51	5.74	5.31	5.74
970	NASDAQ	HOVNP	Wed, Oct 14, 2009	5.55	5.75	5.40	5.75
969	NASDAQ	HOVNP	Tue, Oct 13, 2009	5.58	5.65	5.30	5.59
968	NASDAQ	HOVNP	Mon, Oct 12, 2009	5.41	5.59	5.41	5.59
967	NASDAQ	HOVNP	Fri, Oct 9, 2009	5.10	5.45	5.10	5.44
966	NASDAQ	HOVNP	Thu, Oct 8, 2009	5.30	5.34	5.02	5.34
965	NASDAQ	HOVNP	Tue, Oct 6, 2009	5.10	5.35	4.98	5.09
964	NASDAQ	HOVNP	Mon, Oct 5, 2009	4.83	5.39	4.76	4.76
963	NASDAQ	HOVNP	Fri, Oct 2, 2009	4.51	4.92	4.10	4.92
962	NASDAQ	HOVNP	Thu, Oct 1, 2009	5.03	5.03	4.53	4.70
961	NASDAQ	HOVNP	Wed, Sep 30, 2009	5.10	5.11	5.01	5.11
960	NASDAQ	HOVNP	Tue, Sep 29, 2009	5.11	5.25	5.10	5.25
959	NASDAQ	HOVNP	Mon, Sep 28, 2009	5.24	5.24	5.10	5.10
958	NASDAQ	HOVNP	Fri, Sep 25, 2009	5.01	5.22	5.01	5.03
957	NASDAQ	HOVNP	Thu, Sep 24, 2009	5.25	5.47	5.10	5.20
956	NASDAQ	HOVNP	Wed, Sep 23, 2009	5.20	5.32	4.95	5.20
955	NASDAQ	HOVNP	Tue, Sep 22, 2009	5.59	6.15	5.18	5.50
954	NASDAQ	HOVNP	Mon, Sep 21, 2009	5.11	5.40	5.10	5.32
953	NASDAQ	HOVNP	Fri, Sep 18, 2009	5.49	6.00	5.46	5.64
952	NASDAQ	HOVNP	Thu, Sep 17, 2009	4.48	5.75	4.27	5.21
951	NASDAQ	HOVNP	Wed, Sep 16, 2009	4.49	4.70	4.40	4.50
950	NASDAQ	HOVNP	Tue, Sep 15, 2009	4.02	4.41	4.02	4.38
949	NASDAQ	HOVNP	Mon, Sep 14, 2009	3.92	4.05	3.90	4.02
948	NASDAQ	HOVNP	Fri, Sep 11, 2009	4.07	4.07	4.00	4.05
947	NASDAQ	HOVNP	Thu, Sep 10, 2009	4.16	4.16	4.00	4.14
946	NASDAQ	HOVNP	Wed, Sep 9, 2009	4.05	4.16	4.00	4.16
945	NASDAQ	HOVNP	Tue, Sep 8, 2009	4.15	4.15	4.05	4.05
944	NASDAQ	HOVNP	Fri, Sep 4, 2009	4.01	4.02	3.82	4.00
943	NASDAQ	HOVNP	Thu, Sep 3, 2009	4.44	4.44	3.67	4.00
942	NASDAQ	HOVNP	Wed, Sep 2, 2009	4.65	4.65	4.40	4.54
941	NASDAQ	HOVNP	Tue, Sep 1, 2009	5.11	5.15	4.50	4.85
940	NASDAQ	HOVNP	Mon, Aug 31, 2009	5.20	5.30	5.00	5.14
939	NASDAQ	HOVNP	Fri, Aug 28, 2009	4.86	5.34	4.76	5.30
938	NASDAQ	HOVNP	Thu, Aug 27, 2009	4.50	4.80	4.50	4.74
937	NASDAQ	HOVNP	Wed, Aug 26, 2009	4.30	4.78	4.26	4.51
936	NASDAQ	HOVNP	Tue, Aug 25, 2009	3.99	4.25	3.85	4.15
935	NASDAQ	HOVNP	Mon, Aug 24, 2009	4.00	4.09	3.85	3.85
934	NASDAQ	HOVNP	Fri, Aug 21, 2009	4.00	4.25	4.00	4.00
933	NASDAQ	HOVNP	Thu, Aug 20, 2009	3.95	4.00	3.85	4.00
932	NASDAQ	HOVNP	Wed, Aug 19, 2009	3.95	4.00	3.85	3.95
931	NASDAQ	HOVNP	Tue, Aug 18, 2009	4.00	4.00	3.76	3.98
930	NASDAQ	HOVNP	Mon, Aug 17, 2009	3.85	4.00	3.74	3.79
929	NASDAQ	HOVNP	Fri, Aug 14, 2009	4.00	4.20	3.76	4.20
928	NASDAQ	HOVNP	Thu, Aug 13, 2009	4.34	4.34	4.02	4.24
927	NASDAQ	HOVNP	Wed, Aug 12, 2009	4.14	4.49	4.14	4.20
926	NASDAQ	HOVNP	Tue, Aug 11, 2009	4.00	4.14	3.40	4.08
925	NASDAQ	HOVNP	Mon, Aug 10, 2009	4.40	4.59	4.00	4.19
924	NASDAQ	HOVNP	Fri, Aug 7, 2009	4.40	4.63	4.34	4.61
923	NASDAQ	HOVNP	Thu, Aug 6, 2009	4.06	4.62	3.89	4.40
922	NASDAQ	HOVNP	Wed, Aug 5, 2009	3.73	4.00	3.51	4.00
921	NASDAQ	HOVNP	Tue, Aug 4, 2009	3.23	3.68	2.86	3.59
920	NASDAQ	HOVNP	Mon, Aug 3, 2009	2.95	3.15	2.78	3.14
919	NASDAQ	HOVNP	Fri, Jul 31, 2009	2.58	3.00	2.40	2.87
918	NASDAQ	HOVNP	Thu, Jul 30, 2009	2.49	2.70	2.41	2.59
917	NASDAQ	HOVNP	Wed, Jul 29, 2009	2.20	2.45	2.20	2.35
916	NASDAQ	HOVNP	Tue, Jul 28, 2009	2.12	2.20	2.12	2.20
915	NASDAQ	HOVNP	Mon, Jul 27, 2009	2.13	2.15	2.09	2.15
914	NASDAQ	HOVNP	Fri, Jul 24, 2009	1.76	2.06	1.76	2.01
913	NASDAQ	HOVNP	Thu, Jul 23, 2009	1.95	2.10	1.95	2.00
912	NASDAQ	HOVNP	Wed, Jul 22, 2009	1.90	1.90	1.89	1.90
911	NASDAQ	HOVNP	Tue, Jul 21, 2009	1.90	1.95	1.70	1.85
910	NASDAQ	HOVNP	Mon, Jul 20, 2009	1.90	1.95	1.79	1.95
909	NASDAQ	HOVNP	Fri, Jul 17, 2009	1.75	1.90	1.75	1.90
908	NASDAQ	HOVNP	Thu, Jul 16, 2009	1.60	1.84	1.60	1.71
907	NASDAQ	HOVNP	Wed, Jul 15, 2009	1.60	1.85	1.60	1.74
906	NASDAQ	HOVNP	Tue, Jul 14, 2009	1.70	1.70	1.60	1.69
905	NASDAQ	HOVNP	Mon, Jul 13, 2009	1.68	1.69	1.57	1.64
904	NASDAQ	HOVNP	Fri, Jul 10, 2009	1.69	1.69	1.51	1.65
903	NASDAQ	HOVNP	Thu, Jul 9, 2009	1.60	1.74	1.52	1.68
902	NASDAQ	HOVNP	Wed, Jul 8, 2009	1.66	1.67	1.56	1.56
901	NASDAQ	HOVNP	Tue, Jul 7, 2009	1.90	1.90	1.65	1.70
900	NASDAQ	HOVNP	Mon, Jul 6, 2009	1.92	1.92	1.92	1.92
899	NASDAQ	HOVNP	Thu, Jul 2, 2009	1.90	2.01	1.90	2.00
898	NASDAQ	HOVNP	Wed, Jul 1, 2009	2.00	2.06	2.00	2.05
897	NASDAQ	HOVNP	Tue, Jun 30, 2009	2.10	2.10	2.10	2.10
896	NASDAQ	HOVNP	Mon, Jun 29, 2009	2.00	2.10	2.00	2.10
895	NASDAQ	HOVNP	Fri, Jun 26, 2009	1.92	2.10	1.92	2.10
894	NASDAQ	HOVNP	Thu, Jun 25, 2009	2.04	2.10	1.88	2.10
893	NASDAQ	HOVNP	Wed, Jun 24, 2009	1.99	1.99	1.90	1.96
892	NASDAQ	HOVNP	Tue, Jun 23, 2009	1.78	2.10	1.78	2.00
891	NASDAQ	HOVNP	Mon, Jun 22, 2009	1.57	2.10	1.56	2.10
890	NASDAQ	HOVNP	Fri, Jun 19, 2009	1.87	1.87	1.57	1.74
889	NASDAQ	HOVNP	Thu, Jun 18, 2009	1.74	1.74	1.74	1.74
888	NASDAQ	HOVNP	Wed, Jun 17, 2009	1.77	1.77	1.59	1.73
887	NASDAQ	HOVNP	Tue, Jun 16, 2009	2.10	2.10	1.76	1.76
886	NASDAQ	HOVNP	Mon, Jun 15, 2009	1.84	1.86	1.84	1.85
885	NASDAQ	HOVNP	Fri, Jun 12, 2009	1.85	2.10	1.82	2.00
884	NASDAQ	HOVNP	Thu, Jun 11, 2009	2.04	2.04	2.00	2.00
883	NASDAQ	HOVNP	Tue, Jun 9, 2009	2.19	2.19	2.19	2.19
882	NASDAQ	HOVNP	Mon, Jun 8, 2009	1.88	1.95	1.88	1.95
881	NASDAQ	HOVNP	Fri, Jun 5, 2009	1.96	2.11	1.96	2.00
880	NASDAQ	HOVNP	Thu, Jun 4, 2009	2.00	2.25	2.00	2.00
879	NASDAQ	HOVNP	Wed, Jun 3, 2009	2.06	2.21	1.80	2.15
878	NASDAQ	HOVNP	Tue, Jun 2, 2009	2.10	2.35	2.03	2.25
877	NASDAQ	HOVNP	Mon, Jun 1, 2009	2.10	2.15	2.02	2.15
876	NASDAQ	HOVNP	Thu, May 28, 2009	2.38	2.38	2.00	2.19
875	NASDAQ	HOVNP	Wed, May 27, 2009	2.05	2.39	2.05	2.39
874	NASDAQ	HOVNP	Tue, May 26, 2009	2.40	2.40	2.40	2.40
873	NASDAQ	HOVNP	Fri, May 22, 2009	2.02	2.30	1.80	2.30
872	NASDAQ	HOVNP	Thu, May 21, 2009	2.45	2.45	2.00	2.24
871	NASDAQ	HOVNP	Wed, May 20, 2009	2.08	2.45	2.08	2.45
870	NASDAQ	HOVNP	Tue, May 19, 2009	2.25	2.43	2.25	2.25
869	NASDAQ	HOVNP	Mon, May 18, 2009	2.30	2.45	2.00	2.25
868	NASDAQ	HOVNP	Fri, May 15, 2009	2.00	2.30	2.00	2.00
867	NASDAQ	HOVNP	Thu, May 14, 2009	2.01	2.01	1.96	2.00
866	NASDAQ	HOVNP	Wed, May 13, 2009	2.06	2.06	1.90	1.90
865	NASDAQ	HOVNP	Tue, May 12, 2009	2.18	2.18	2.05	2.15
864	NASDAQ	HOVNP	Mon, May 11, 2009	2.20	2.47	2.07	2.47
863	NASDAQ	HOVNP	Fri, May 8, 2009	2.30	2.44	2.00	2.42
862	NASDAQ	HOVNP	Thu, May 7, 2009	2.35	2.50	2.15	2.15
861	NASDAQ	HOVNP	Wed, May 6, 2009	2.50	2.60	2.25	2.40
860	NASDAQ	HOVNP	Tue, May 5, 2009	2.50	2.50	2.25	2.50
859	NASDAQ	HOVNP	Mon, May 4, 2009	2.19	2.73	2.01	2.50
858	NASDAQ	HOVNP	Fri, May 1, 2009	2.00	2.10	2.00	2.05
857	NASDAQ	HOVNP	Thu, Apr 30, 2009	2.72	2.72	2.20	2.20
856	NASDAQ	HOVNP	Wed, Apr 29, 2009	2.19	2.50	2.19	2.50
855	NASDAQ	HOVNP	Tue, Apr 28, 2009	2.49	2.50	2.00	2.00
854	NASDAQ	HOVNP	Mon, Apr 27, 2009	1.57	2.48	1.57	1.88
853	NASDAQ	HOVNP	Fri, Apr 24, 2009	1.62	1.90	1.52	1.90
852	NASDAQ	HOVNP	Thu, Apr 23, 2009	1.80	1.80	1.80	1.80
851	NASDAQ	HOVNP	Wed, Apr 22, 2009	1.78	1.95	1.50	1.68
850	NASDAQ	HOVNP	Tue, Apr 21, 2009	1.70	1.70	1.70	1.70
849	NASDAQ	HOVNP	Mon, Apr 20, 2009	1.56	1.74	1.52	1.74
848	NASDAQ	HOVNP	Fri, Apr 17, 2009	2.00	2.00	1.95	1.95
847	NASDAQ	HOVNP	Thu, Apr 16, 2009	1.93	2.00	1.70	2.00
846	NASDAQ	HOVNP	Wed, Apr 15, 2009	1.49	1.93	1.49	1.89
845	NASDAQ	HOVNP	Tue, Apr 14, 2009	1.48	1.55	1.30	1.55
844	NASDAQ	HOVNP	Mon, Apr 13, 2009	1.45	1.50	1.40	1.50
843	NASDAQ	HOVNP	Thu, Apr 9, 2009	1.58	1.58	1.48	1.48
842	NASDAQ	HOVNP	Wed, Apr 8, 2009	1.30	1.39	1.30	1.36
841	NASDAQ	HOVNP	Tue, Apr 7, 2009	1.21	1.25	1.21	1.25
840	NASDAQ	HOVNP	Mon, Apr 6, 2009	1.21	1.21	1.21	1.21
839	NASDAQ	HOVNP	Fri, Apr 3, 2009	1.26	1.36	1.14	1.36
838	NASDAQ	HOVNP	Thu, Apr 2, 2009	1.27	1.40	1.27	1.40
837	NASDAQ	HOVNP	Wed, Apr 1, 2009	1.20	1.25	1.20	1.25
836	NASDAQ	HOVNP	Tue, Mar 31, 2009	1.20	1.20	1.20	1.20
835	NASDAQ	HOVNP	Mon, Mar 30, 2009	1.20	1.40	1.20	1.40
834	NASDAQ	HOVNP	Fri, Mar 27, 2009	1.26	1.26	1.25	1.25
833	NASDAQ	HOVNP	Thu, Mar 26, 2009	1.28	1.54	1.26	1.26
832	NASDAQ	HOVNP	Wed, Mar 25, 2009	1.24	1.34	1.24	1.30
831	NASDAQ	HOVNP	Tue, Mar 24, 2009	1.46	1.46	0.93	1.17
830	NASDAQ	HOVNP	Mon, Mar 23, 2009	1.15	1.37	1.00	1.37
829	NASDAQ	HOVNP	Fri, Mar 20, 2009	0.97	1.15	0.92	1.15
828	NASDAQ	HOVNP	Thu, Mar 19, 2009	0.92	1.41	0.92	1.30
827	NASDAQ	HOVNP	Wed, Mar 18, 2009	0.75	0.90	0.67	0.90
826	NASDAQ	HOVNP	Tue, Mar 17, 2009	0.70	0.75	0.66	0.66
825	NASDAQ	HOVNP	Mon, Mar 16, 2009	0.55	0.65	0.55	0.65
824	NASDAQ	HOVNP	Fri, Mar 13, 2009	0.52	0.74	0.52	0.74
823	NASDAQ	HOVNP	Thu, Mar 12, 2009	0.55	0.62	0.55	0.62
822	NASDAQ	HOVNP	Wed, Mar 11, 2009	0.56	0.56	0.40	0.40
821	NASDAQ	HOVNP	Tue, Mar 10, 2009	0.50	0.55	0.50	0.55
820	NASDAQ	HOVNP	Mon, Mar 9, 2009	0.50	0.56	0.50	0.56
819	NASDAQ	HOVNP	Fri, Mar 6, 2009	0.50	0.53	0.50	0.53
818	NASDAQ	HOVNP	Thu, Mar 5, 2009	0.55	0.63	0.55	0.56
817	NASDAQ	HOVNP	Wed, Mar 4, 2009	0.61	0.61	0.54	0.60
816	NASDAQ	HOVNP	Tue, Mar 3, 2009	1.00	1.00	0.60	0.62
815	NASDAQ	HOVNP	Mon, Mar 2, 2009	0.58	1.00	0.56	0.65
814	NASDAQ	HOVNP	Fri, Feb 27, 2009	0.70	0.70	0.60	0.69
813	NASDAQ	HOVNP	Thu, Feb 26, 2009	0.67	0.70	0.67	0.70
812	NASDAQ	HOVNP	Wed, Feb 25, 2009	0.70	0.70	0.65	0.70
811	NASDAQ	HOVNP	Tue, Feb 24, 2009	0.59	0.61	0.59	0.85
810	NASDAQ	HOVNP	Mon, Feb 23, 2009	0.90	0.90	0.67	0.67
809	NASDAQ	HOVNP	Fri, Feb 20, 2009	1.00	1.00	0.80	0.85
808	NASDAQ	HOVNP	Thu, Feb 19, 2009	1.09	1.09	1.00	1.00
807	NASDAQ	HOVNP	Wed, Feb 18, 2009	1.17	1.18	1.00	1.00
806	NASDAQ	HOVNP	Tue, Feb 17, 2009	1.44	1.45	1.00	1.28
805	NASDAQ	HOVNP	Fri, Feb 13, 2009	1.50	1.50	1.40	1.50
804	NASDAQ	HOVNP	Thu, Feb 12, 2009	1.50	1.50	1.26	1.45
803	NASDAQ	HOVNP	Wed, Feb 11, 2009	1.55	1.55	1.50	1.50
802	NASDAQ	HOVNP	Tue, Feb 10, 2009	1.56	1.56	1.35	1.50
801	NASDAQ	HOVNP	Mon, Feb 9, 2009	1.40	1.60	1.36	1.59
800	NASDAQ	HOVNP	Fri, Feb 6, 2009	1.48	1.63	1.40	1.63
799	NASDAQ	HOVNP	Thu, Feb 5, 2009	1.40	1.48	1.36	1.47
798	NASDAQ	HOVNP	Wed, Feb 4, 2009	1.36	1.37	1.33	1.59
797	NASDAQ	HOVNP	Tue, Feb 3, 2009	1.45	1.54	1.40	1.51
796	NASDAQ	HOVNP	Mon, Feb 2, 2009	1.50	1.59	1.45	1.59
795	NASDAQ	HOVNP	Fri, Jan 30, 2009	1.75	1.75	1.33	1.68
794	NASDAQ	HOVNP	Thu, Jan 29, 2009	2.00	2.00	1.41	1.77
793	NASDAQ	HOVNP	Wed, Jan 28, 2009	1.36	1.81	1.35	1.81
792	NASDAQ	HOVNP	Tue, Jan 27, 2009	1.36	1.38	1.35	1.58
791	NASDAQ	HOVNP	Mon, Jan 26, 2009	1.36	1.65	1.35	1.65
790	NASDAQ	HOVNP	Fri, Jan 23, 2009	1.41	1.42	1.40	1.40
789	NASDAQ	HOVNP	Thu, Jan 22, 2009	1.35	1.40	1.35	1.40
788	NASDAQ	HOVNP	Wed, Jan 21, 2009	1.30	1.40	1.30	1.40
787	NASDAQ	HOVNP	Tue, Jan 20, 2009	1.38	1.38	1.35	1.35
786	NASDAQ	HOVNP	Fri, Jan 16, 2009	1.40	1.40	1.40	1.40
785	NASDAQ	HOVNP	Thu, Jan 15, 2009	1.50	1.50	1.40	1.40
784	NASDAQ	HOVNP	Wed, Jan 14, 2009	1.45	1.50	1.38	1.38
783	NASDAQ	HOVNP	Tue, Jan 13, 2009	1.55	1.55	1.50	1.50
782	NASDAQ	HOVNP	Mon, Jan 12, 2009	1.54	1.54	1.54	1.54
781	NASDAQ	HOVNP	Fri, Jan 9, 2009	1.75	1.75	1.65	1.67
780	NASDAQ	HOVNP	Thu, Jan 8, 2009	1.75	2.00	1.75	1.91
779	NASDAQ	HOVNP	Wed, Jan 7, 2009	1.58	1.75	1.58	1.75
778	NASDAQ	HOVNP	Tue, Jan 6, 2009	1.11	1.79	1.11	1.69
777	NASDAQ	HOVNP	Mon, Jan 5, 2009	1.25	1.25	1.01	1.22
776	NASDAQ	HOVNP	Fri, Jan 2, 2009	0.82	0.95	0.76	0.85
775	NASDAQ	HOVNP	Wed, Dec 31, 2008	0.95	0.95	0.81	0.86
774	NASDAQ	HOVNP	Tue, Dec 30, 2008	0.91	0.95	0.80	0.85
773	NASDAQ	HOVNP	Mon, Dec 29, 2008	0.93	0.96	0.88	0.91
772	NASDAQ	HOVNP	Fri, Dec 26, 2008	0.88	1.10	0.88	1.00
771	NASDAQ	HOVNP	Wed, Dec 24, 2008	0.84	1.43	0.80	0.86
770	NASDAQ	HOVNP	Tue, Dec 23, 2008	0.93	1.05	0.88	0.90
769	NASDAQ	HOVNP	Mon, Dec 22, 2008	1.00	1.24	0.90	1.07
768	NASDAQ	HOVNP	Fri, Dec 19, 2008	1.04	1.30	1.00	1.04
767	NASDAQ	HOVNP	Thu, Dec 18, 2008	1.16	1.16	1.03	1.07
766	NASDAQ	HOVNP	Wed, Dec 17, 2008	1.29	1.29	1.00	1.05
765	NASDAQ	HOVNP	Tue, Dec 16, 2008	1.04	1.30	0.90	1.30
764	NASDAQ	HOVNP	Mon, Dec 15, 2008	1.00	1.20	0.97	0.97
763	NASDAQ	HOVNP	Fri, Dec 12, 2008	1.01	1.24	1.00	1.00
762	NASDAQ	HOVNP	Thu, Dec 11, 2008	1.35	1.35	1.05	1.25
761	NASDAQ	HOVNP	Wed, Dec 10, 2008	1.32	1.48	1.05	1.48
760	NASDAQ	HOVNP	Tue, Dec 9, 2008	1.35	1.49	1.25	1.30
759	NASDAQ	HOVNP	Mon, Dec 8, 2008	1.25	1.65	1.25	1.40
758	NASDAQ	HOVNP	Fri, Dec 5, 2008	1.12	1.48	0.95	1.25
757	NASDAQ	HOVNP	Thu, Dec 4, 2008	0.95	1.60	0.95	1.31
756	NASDAQ	HOVNP	Wed, Dec 3, 2008	0.80	1.21	0.80	1.10
755	NASDAQ	HOVNP	Tue, Dec 2, 2008	0.80	0.98	0.80	0.86
754	NASDAQ	HOVNP	Mon, Dec 1, 2008	0.80	0.85	0.80	0.80
753	NASDAQ	HOVNP	Fri, Nov 28, 2008	1.10	1.10	0.76	1.00
752	NASDAQ	HOVNP	Wed, Nov 26, 2008	0.58	1.10	0.58	1.08
751	NASDAQ	HOVNP	Tue, Nov 25, 2008	0.45	0.63	0.39	0.55
750	NASDAQ	HOVNP	Mon, Nov 24, 2008	0.50	0.60	0.37	0.44
749	NASDAQ	HOVNP	Fri, Nov 21, 2008	0.54	0.60	0.36	0.40
748	NASDAQ	HOVNP	Thu, Nov 20, 2008	0.76	0.78	0.52	0.54
747	NASDAQ	HOVNP	Wed, Nov 19, 2008	1.08	1.32	0.76	0.82
746	NASDAQ	HOVNP	Tue, Nov 18, 2008	1.30	1.30	1.06	1.12
745	NASDAQ	HOVNP	Mon, Nov 17, 2008	1.33	1.33	1.20	1.25
744	NASDAQ	HOVNP	Fri, Nov 14, 2008	1.39	1.39	1.17	1.29
743	NASDAQ	HOVNP	Thu, Nov 13, 2008	1.05	1.40	1.02	1.05
742	NASDAQ	HOVNP	Wed, Nov 12, 2008	1.41	1.41	1.05	1.05
741	NASDAQ	HOVNP	Tue, Nov 11, 2008	1.47	1.54	1.25	1.45
740	NASDAQ	HOVNP	Mon, Nov 10, 2008	1.85	1.85	1.41	1.55
739	NASDAQ	HOVNP	Fri, Nov 7, 2008	1.78	2.00	1.75	1.85
738	NASDAQ	HOVNP	Thu, Nov 6, 2008	2.01	2.01	1.53	1.72
737	NASDAQ	HOVNP	Wed, Nov 5, 2008	2.05	2.20	2.03	2.12
736	NASDAQ	HOVNP	Tue, Nov 4, 2008	2.00	2.20	1.85	2.20
735	NASDAQ	HOVNP	Mon, Nov 3, 2008	2.21	2.21	1.88	1.88
734	NASDAQ	HOVNP	Fri, Oct 31, 2008	1.75	1.95	1.51	1.89
733	NASDAQ	HOVNP	Thu, Oct 30, 2008	1.71	2.40	1.60	1.75
732	NASDAQ	HOVNP	Wed, Oct 29, 2008	1.44	1.69	1.41	1.60
731	NASDAQ	HOVNP	Tue, Oct 28, 2008	1.99	2.00	1.05	1.36
730	NASDAQ	HOVNP	Mon, Oct 27, 2008	2.04	2.04	1.55	1.70
729	NASDAQ	HOVNP	Fri, Oct 24, 2008	1.80	2.00	1.30	2.00
728	NASDAQ	HOVNP	Thu, Oct 23, 2008	2.28	2.28	1.90	2.05
727	NASDAQ	HOVNP	Wed, Oct 22, 2008	2.99	3.02	2.45	2.70
726	NASDAQ	HOVNP	Tue, Oct 21, 2008	2.71	2.93	2.71	2.93
725	NASDAQ	HOVNP	Mon, Oct 20, 2008	2.85	2.95	2.72	2.95
724	NASDAQ	HOVNP	Fri, Oct 17, 2008	3.00	3.00	2.85	2.85
723	NASDAQ	HOVNP	Thu, Oct 16, 2008	3.45	3.45	2.60	3.00
722	NASDAQ	HOVNP	Wed, Oct 15, 2008	3.51	3.51	2.79	2.98
721	NASDAQ	HOVNP	Tue, Oct 14, 2008	4.01	4.05	3.34	3.44
720	NASDAQ	HOVNP	Mon, Oct 13, 2008	3.96	3.96	3.51	3.54
719	NASDAQ	HOVNP	Fri, Oct 10, 2008	3.01	3.32	2.30	3.01
718	NASDAQ	HOVNP	Thu, Oct 9, 2008	4.74	4.74	3.00	3.32
717	NASDAQ	HOVNP	Wed, Oct 8, 2008	4.75	4.75	3.55	3.99
716	NASDAQ	HOVNP	Tue, Oct 7, 2008	4.78	5.00	4.05	4.18
715	NASDAQ	HOVNP	Mon, Oct 6, 2008	5.68	5.68	4.30	4.92
714	NASDAQ	HOVNP	Fri, Oct 3, 2008	5.35	6.00	5.35	6.00
713	NASDAQ	HOVNP	Thu, Oct 2, 2008	6.49	6.49	5.50	5.54
712	NASDAQ	HOVNP	Wed, Oct 1, 2008	4.19	7.00	4.19	7.00
711	NASDAQ	HOVNP	Tue, Sep 30, 2008	5.04	6.50	4.03	4.03
710	NASDAQ	HOVNP	Mon, Sep 29, 2008	5.33	6.19	5.26	5.26
709	NASDAQ	HOVNP	Fri, Sep 26, 2008	6.19	6.22	6.16	6.21
708	NASDAQ	HOVNP	Thu, Sep 25, 2008	7.26	7.26	7.25	7.25
707	NASDAQ	HOVNP	Wed, Sep 24, 2008	6.31	7.56	6.30	7.56
706	NASDAQ	HOVNP	Tue, Sep 23, 2008	7.07	7.10	6.50	6.75
705	NASDAQ	HOVNP	Mon, Sep 22, 2008	7.15	7.20	6.56	6.75
704	NASDAQ	HOVNP	Fri, Sep 19, 2008	6.91	7.48	6.05	7.20
703	NASDAQ	HOVNP	Thu, Sep 18, 2008	5.05	7.27	5.05	7.20
702	NASDAQ	HOVNP	Wed, Sep 17, 2008	6.85	7.03	6.53	6.82
701	NASDAQ	HOVNP	Tue, Sep 16, 2008	6.17	7.00	6.17	6.85
700	NASDAQ	HOVNP	Mon, Sep 15, 2008	6.10	7.50	5.83	5.83
699	NASDAQ	HOVNP	Fri, Sep 12, 2008	6.94	6.99	6.40	6.99
698	NASDAQ	HOVNP	Thu, Sep 11, 2008	6.50	6.75	6.50	6.65
697	NASDAQ	HOVNP	Wed, Sep 10, 2008	6.31	6.84	6.30	6.33
696	NASDAQ	HOVNP	Tue, Sep 9, 2008	6.37	6.50	5.82	6.45
695	NASDAQ	HOVNP	Mon, Sep 8, 2008	6.23	6.44	5.11	6.41
694	NASDAQ	HOVNP	Fri, Sep 5, 2008	6.01	6.29	5.30	6.19
693	NASDAQ	HOVNP	Thu, Sep 4, 2008	6.69	6.69	6.30	6.30
692	NASDAQ	HOVNP	Wed, Sep 3, 2008	6.47	7.00	6.47	7.00
691	NASDAQ	HOVNP	Tue, Sep 2, 2008	6.10	6.55	6.10	6.51
690	NASDAQ	HOVNP	Thu, Aug 28, 2008	6.04	6.50	6.04	6.49
689	NASDAQ	HOVNP	Wed, Aug 27, 2008	6.39	6.40	6.39	6.40
688	NASDAQ	HOVNP	Tue, Aug 26, 2008	6.10	6.24	5.85	6.24
687	NASDAQ	HOVNP	Mon, Aug 25, 2008	5.97	6.10	5.34	6.10
686	NASDAQ	HOVNP	Fri, Aug 22, 2008	5.85	6.29	5.85	5.99
685	NASDAQ	HOVNP	Thu, Aug 21, 2008	6.61	6.64	5.37	5.37
684	NASDAQ	HOVNP	Wed, Aug 20, 2008	5.67	6.00	5.65	5.90
683	NASDAQ	HOVNP	Tue, Aug 19, 2008	5.85	6.31	5.57	6.31
682	NASDAQ	HOVNP	Mon, Aug 18, 2008	6.25	6.25	6.10	6.20
681	NASDAQ	HOVNP	Fri, Aug 15, 2008	6.80	6.80	5.96	5.96
680	NASDAQ	HOVNP	Thu, Aug 14, 2008	5.89	6.50	5.85	6.50
679	NASDAQ	HOVNP	Wed, Aug 13, 2008	6.18	6.54	6.18	6.50
678	NASDAQ	HOVNP	Tue, Aug 12, 2008	6.51	7.49	5.82	6.11
677	NASDAQ	HOVNP	Mon, Aug 11, 2008	6.99	7.50	6.61	6.61
676	NASDAQ	HOVNP	Fri, Aug 8, 2008	6.30	6.92	6.30	6.52
675	NASDAQ	HOVNP	Thu, Aug 7, 2008	6.07	6.99	6.07	6.20
674	NASDAQ	HOVNP	Wed, Aug 6, 2008	6.31	6.57	6.07	6.55
673	NASDAQ	HOVNP	Tue, Aug 5, 2008	6.01	6.50	6.01	6.50
672	NASDAQ	HOVNP	Mon, Aug 4, 2008	6.29	6.29	6.02	6.15
671	NASDAQ	HOVNP	Fri, Aug 1, 2008	6.41	6.42	6.06	6.42
670	NASDAQ	HOVNP	Thu, Jul 31, 2008	6.50	6.75	6.50	6.65
669	NASDAQ	HOVNP	Wed, Jul 30, 2008	7.37	7.37	6.38	6.89
668	NASDAQ	HOVNP	Tue, Jul 29, 2008	6.74	6.95	6.00	6.95
667	NASDAQ	HOVNP	Mon, Jul 28, 2008	6.12	6.32	5.79	6.32
666	NASDAQ	HOVNP	Fri, Jul 25, 2008	6.14	6.22	6.12	6.13
665	NASDAQ	HOVNP	Thu, Jul 24, 2008	7.37	7.37	6.50	6.54
664	NASDAQ	HOVNP	Wed, Jul 23, 2008	7.50	7.50	6.54	7.34
663	NASDAQ	HOVNP	Tue, Jul 22, 2008	6.16	7.51	6.16	7.51
662	NASDAQ	HOVNP	Mon, Jul 21, 2008	7.00	7.12	6.49	6.49
661	NASDAQ	HOVNP	Fri, Jul 18, 2008	7.10	7.10	6.14	6.59
660	NASDAQ	HOVNP	Thu, Jul 17, 2008	5.74	6.98	5.73	6.50
659	NASDAQ	HOVNP	Wed, Jul 16, 2008	4.11	5.79	4.06	5.79
658	NASDAQ	HOVNP	Tue, Jul 15, 2008	4.83	4.83	4.03	4.83
657	NASDAQ	HOVNP	Mon, Jul 14, 2008	5.01	5.02	4.50	5.02
656	NASDAQ	HOVNP	Fri, Jul 11, 2008	5.05	5.74	4.90	4.99
655	NASDAQ	HOVNP	Thu, Jul 10, 2008	4.99	5.06	4.55	5.06
654	NASDAQ	HOVNP	Wed, Jul 9, 2008	5.70	5.95	4.91	4.95
653	NASDAQ	HOVNP	Tue, Jul 8, 2008	5.87	5.87	5.30	5.30
652	NASDAQ	HOVNP	Mon, Jul 7, 2008	5.07	5.07	4.51	4.54
651	NASDAQ	HOVNP	Thu, Jul 3, 2008	5.00	5.15	5.00	5.15
650	NASDAQ	HOVNP	Wed, Jul 2, 2008	5.46	5.47	5.00	5.10
649	NASDAQ	HOVNP	Tue, Jul 1, 2008	5.00	5.14	5.00	5.00
648	NASDAQ	HOVNP	Mon, Jun 30, 2008	5.59	5.62	5.25	5.54
647	NASDAQ	HOVNP	Fri, Jun 27, 2008	5.49	6.52	5.49	5.52
646	NASDAQ	HOVNP	Thu, Jun 26, 2008	5.54	5.71	5.50	5.52
645	NASDAQ	HOVNP	Wed, Jun 25, 2008	6.48	6.48	5.62	5.82
644	NASDAQ	HOVNP	Tue, Jun 24, 2008	5.83	6.33	5.44	6.33
643	NASDAQ	HOVNP	Mon, Jun 23, 2008	6.21	6.21	5.81	5.81
642	NASDAQ	HOVNP	Fri, Jun 20, 2008	6.44	6.44	6.09	6.40
641	NASDAQ	HOVNP	Thu, Jun 19, 2008	6.24	6.34	6.24	6.34
640	NASDAQ	HOVNP	Wed, Jun 18, 2008	6.50	6.50	6.00	6.26
639	NASDAQ	HOVNP	Tue, Jun 17, 2008	6.76	6.76	6.26	6.50
638	NASDAQ	HOVNP	Mon, Jun 16, 2008	6.20	6.20	6.20	6.20
637	NASDAQ	HOVNP	Fri, Jun 13, 2008	6.15	6.25	6.06	6.12
636	NASDAQ	HOVNP	Thu, Jun 12, 2008	6.25	6.80	6.05	6.06
635	NASDAQ	HOVNP	Wed, Jun 11, 2008	6.62	6.75	6.25	6.25
634	NASDAQ	HOVNP	Tue, Jun 10, 2008	6.85	6.92	6.55	6.55
633	NASDAQ	HOVNP	Mon, Jun 9, 2008	7.54	7.54	6.70	6.85
632	NASDAQ	HOVNP	Fri, Jun 6, 2008	7.06	7.79	7.02	7.50
631	NASDAQ	HOVNP	Thu, Jun 5, 2008	7.40	7.50	7.19	7.50
630	NASDAQ	HOVNP	Wed, Jun 4, 2008	7.54	7.70	7.47	7.70
629	NASDAQ	HOVNP	Tue, Jun 3, 2008	7.52	7.80	7.37	7.51
628	NASDAQ	HOVNP	Mon, Jun 2, 2008	7.66	7.80	7.37	7.59
627	NASDAQ	HOVNP	Fri, May 30, 2008	7.76	8.01	7.64	7.92
626	NASDAQ	HOVNP	Thu, May 29, 2008	7.75	8.48	7.63	7.76
625	NASDAQ	HOVNP	Wed, May 28, 2008	7.93	7.93	7.61	7.74
624	NASDAQ	HOVNP	Tue, May 27, 2008	7.94	8.30	7.32	7.81
623	NASDAQ	HOVNP	Fri, May 23, 2008	7.68	7.84	7.26	7.84
622	NASDAQ	HOVNP	Thu, May 22, 2008	7.83	8.02	7.31	7.60
621	NASDAQ	HOVNP	Wed, May 21, 2008	8.37	8.45	7.81	7.93
620	NASDAQ	HOVNP	Tue, May 20, 2008	8.75	8.75	8.06	8.46
619	NASDAQ	HOVNP	Mon, May 19, 2008	9.09	9.25	8.85	8.91
618	NASDAQ	HOVNP	Fri, May 16, 2008	9.39	9.39	8.95	8.95
617	NASDAQ	HOVNP	Thu, May 15, 2008	9.00	9.20	8.75	9.13
616	NASDAQ	HOVNP	Wed, May 14, 2008	8.75	9.85	8.58	9.16
615	NASDAQ	HOVNP	Tue, May 13, 2008	8.80	9.20	8.77	8.77
614	NASDAQ	HOVNP	Mon, May 12, 2008	9.02	9.40	8.87	9.05
613	NASDAQ	HOVNP	Fri, May 9, 2008	9.72	9.72	9.02	9.02
612	NASDAQ	HOVNP	Thu, May 8, 2008	10.64	10.75	9.70	9.90
611	NASDAQ	HOVNP	Wed, May 7, 2008	10.99	11.00	10.70	10.75
610	NASDAQ	HOVNP	Tue, May 6, 2008	10.80	11.34	10.65	10.80
609	NASDAQ	HOVNP	Mon, May 5, 2008	10.88	11.20	10.85	10.85
608	NASDAQ	HOVNP	Fri, May 2, 2008	10.81	10.81	10.75	10.75
607	NASDAQ	HOVNP	Thu, May 1, 2008	11.09	11.19	10.80	10.80
606	NASDAQ	HOVNP	Wed, Apr 30, 2008	11.26	11.26	10.95	10.97
605	NASDAQ	HOVNP	Tue, Apr 29, 2008	11.05	11.10	10.85	11.05
604	NASDAQ	HOVNP	Mon, Apr 28, 2008	10.82	11.25	10.81	11.25
603	NASDAQ	HOVNP	Fri, Apr 25, 2008	10.65	11.44	10.65	10.86
602	NASDAQ	HOVNP	Thu, Apr 24, 2008	10.75	11.00	10.70	11.00
601	NASDAQ	HOVNP	Wed, Apr 23, 2008	10.80	10.85	10.70	10.75
600	NASDAQ	HOVNP	Mon, Apr 21, 2008	10.96	11.21	10.64	10.76
599	NASDAQ	HOVNP	Fri, Apr 18, 2008	11.02	11.10	10.95	10.95
598	NASDAQ	HOVNP	Thu, Apr 17, 2008	10.80	11.00	10.70	10.76
597	NASDAQ	HOVNP	Wed, Apr 16, 2008	10.31	11.01	10.31	10.97
596	NASDAQ	HOVNP	Tue, Apr 15, 2008	9.77	10.75	9.77	10.26
595	NASDAQ	HOVNP	Mon, Apr 14, 2008	10.56	10.57	9.77	10.15
594	NASDAQ	HOVNP	Fri, Apr 11, 2008	10.31	10.84	10.18	10.72
593	NASDAQ	HOVNP	Thu, Apr 10, 2008	10.20	11.24	10.07	11.00
592	NASDAQ	HOVNP	Wed, Apr 9, 2008	11.25	11.25	10.16	11.00
591	NASDAQ	HOVNP	Tue, Apr 8, 2008	11.53	11.99	11.45	11.83
590	NASDAQ	HOVNP	Mon, Apr 7, 2008	12.11	12.69	11.27	12.10
589	NASDAQ	HOVNP	Fri, Apr 4, 2008	11.75	12.29	11.07	12.16
588	NASDAQ	HOVNP	Thu, Apr 3, 2008	11.25	12.00	10.66	11.94
587	NASDAQ	HOVNP	Wed, Apr 2, 2008	11.25	11.95	11.01	11.49
586	NASDAQ	HOVNP	Tue, Apr 1, 2008	10.20	11.67	9.52	11.49
585	NASDAQ	HOVNP	Mon, Mar 31, 2008	9.75	10.30	9.08	10.20
584	NASDAQ	HOVNP	Fri, Mar 28, 2008	9.85	9.85	9.40	9.74
583	NASDAQ	HOVNP	Thu, Mar 27, 2008	10.21	10.85	10.00	10.38
582	NASDAQ	HOVNP	Wed, Mar 26, 2008	10.24	10.65	9.75	10.25
581	NASDAQ	HOVNP	Tue, Mar 25, 2008	11.10	11.10	9.90	10.45
580	NASDAQ	HOVNP	Mon, Mar 24, 2008	11.18	11.60	10.46	10.46
579	NASDAQ	HOVNP	Thu, Mar 20, 2008	8.76	10.77	8.76	10.60
578	NASDAQ	HOVNP	Wed, Mar 19, 2008	9.88	10.50	8.58	9.75
577	NASDAQ	HOVNP	Tue, Mar 18, 2008	9.50	10.49	9.16	10.14
576	NASDAQ	HOVNP	Mon, Mar 17, 2008	9.26	9.26	8.84	9.15
575	NASDAQ	HOVNP	Fri, Mar 14, 2008	10.10	10.10	9.16	9.57
574	NASDAQ	HOVNP	Thu, Mar 13, 2008	9.11	10.25	9.11	10.10
573	NASDAQ	HOVNP	Wed, Mar 12, 2008	9.85	10.49	9.52	9.52
572	NASDAQ	HOVNP	Tue, Mar 11, 2008	9.63	10.25	8.63	10.11
571	NASDAQ	HOVNP	Mon, Mar 10, 2008	8.25	9.50	7.75	8.60
570	NASDAQ	HOVNP	Fri, Mar 7, 2008	8.27	8.92	8.12	8.43
569	NASDAQ	HOVNP	Thu, Mar 6, 2008	8.68	8.76	8.50	8.60
568	NASDAQ	HOVNP	Wed, Mar 5, 2008	9.49	9.50	9.26	9.26
567	NASDAQ	HOVNP	Tue, Mar 4, 2008	8.55	9.45	8.53	9.44
566	NASDAQ	HOVNP	Mon, Mar 3, 2008	9.25	9.25	8.50	8.51
565	NASDAQ	HOVNP	Fri, Feb 29, 2008	9.76	9.76	9.31	9.50
564	NASDAQ	HOVNP	Thu, Feb 28, 2008	10.80	10.80	9.91	9.91
563	NASDAQ	HOVNP	Wed, Feb 27, 2008	11.00	11.68	10.50	11.00
562	NASDAQ	HOVNP	Tue, Feb 26, 2008	10.00	11.10	10.00	10.86
561	NASDAQ	HOVNP	Mon, Feb 25, 2008	9.40	10.05	9.40	10.00
560	NASDAQ	HOVNP	Fri, Feb 22, 2008	8.49	9.29	8.32	9.29
559	NASDAQ	HOVNP	Thu, Feb 21, 2008	8.93	9.39	8.93	9.30
558	NASDAQ	HOVNP	Wed, Feb 20, 2008	8.41	8.92	8.41	8.84
557	NASDAQ	HOVNP	Tue, Feb 19, 2008	8.50	8.83	8.42	8.48
556	NASDAQ	HOVNP	Fri, Feb 15, 2008	9.00	9.00	8.51	8.66
555	NASDAQ	HOVNP	Thu, Feb 14, 2008	9.30	9.30	8.70	9.02
554	NASDAQ	HOVNP	Wed, Feb 13, 2008	9.01	9.78	9.01	9.36
553	NASDAQ	HOVNP	Tue, Feb 12, 2008	9.66	9.91	8.94	8.94
552	NASDAQ	HOVNP	Mon, Feb 11, 2008	8.64	9.49	8.63	9.31
551	NASDAQ	HOVNP	Fri, Feb 8, 2008	9.13	9.16	8.63	9.00
550	NASDAQ	HOVNP	Thu, Feb 7, 2008	9.77	10.05	9.14	9.25
549	NASDAQ	HOVNP	Wed, Feb 6, 2008	10.38	10.67	9.69	9.80
548	NASDAQ	HOVNP	Tue, Feb 5, 2008	10.40	10.90	10.00	10.15
547	NASDAQ	HOVNP	Mon, Feb 4, 2008	11.41	11.50	10.49	10.50
546	NASDAQ	HOVNP	Fri, Feb 1, 2008	10.32	12.35	10.23	12.18
545	NASDAQ	HOVNP	Thu, Jan 31, 2008	8.94	10.33	8.80	10.32
544	NASDAQ	HOVNP	Wed, Jan 30, 2008	9.50	10.08	9.02	9.20
543	NASDAQ	HOVNP	Tue, Jan 29, 2008	9.39	9.50	8.40	9.50
542	NASDAQ	HOVNP	Mon, Jan 28, 2008	7.34	9.25	7.09	9.25
541	NASDAQ	HOVNP	Fri, Jan 25, 2008	7.85	8.05	7.27	7.40
540	NASDAQ	HOVNP	Thu, Jan 24, 2008	8.50	8.59	7.11	7.92
539	NASDAQ	HOVNP	Wed, Jan 23, 2008	6.10	8.34	6.10	8.34
538	NASDAQ	HOVNP	Tue, Jan 22, 2008	6.35	6.75	5.85	6.41
537	NASDAQ	HOVNP	Fri, Jan 18, 2008	6.54	6.82	5.89	6.04
536	NASDAQ	HOVNP	Thu, Jan 17, 2008	6.70	6.96	6.45	6.54
535	NASDAQ	HOVNP	Wed, Jan 16, 2008	6.25	7.02	6.25	6.71
534	NASDAQ	HOVNP	Tue, Jan 15, 2008	6.00	6.10	5.53	5.94
533	NASDAQ	HOVNP	Mon, Jan 14, 2008	6.09	6.49	5.60	5.87
532	NASDAQ	HOVNP	Fri, Jan 11, 2008	5.55	6.25	5.55	5.87
531	NASDAQ	HOVNP	Thu, Jan 10, 2008	4.93	6.20	4.93	6.04
530	NASDAQ	HOVNP	Wed, Jan 9, 2008	5.14	5.25	4.57	4.88
529	NASDAQ	HOVNP	Tue, Jan 8, 2008	5.79	5.89	5.21	5.26
528	NASDAQ	HOVNP	Mon, Jan 7, 2008	5.90	5.94	5.61	5.84
527	NASDAQ	HOVNP	Fri, Jan 4, 2008	6.50	6.50	6.00	6.00
526	NASDAQ	HOVNP	Thu, Jan 3, 2008	6.25	6.70	6.15	6.60
525	NASDAQ	HOVNP	Wed, Jan 2, 2008	6.15	6.50	5.87	6.25
524	NASDAQ	HOVNP	Mon, Dec 31, 2007	5.58	6.50	5.00	6.50
523	NASDAQ	HOVNP	Fri, Dec 28, 2007	5.72	5.84	5.50	5.69
522	NASDAQ	HOVNP	Thu, Dec 27, 2007	5.51	6.00	5.45	5.75
521	NASDAQ	HOVNP	Wed, Dec 26, 2007	5.76	5.91	5.37	5.73
520	NASDAQ	HOVNP	Mon, Dec 24, 2007	6.02	6.24	5.76	5.78
519	NASDAQ	HOVNP	Fri, Dec 21, 2007	6.32	6.35	5.80	6.00
518	NASDAQ	HOVNP	Thu, Dec 20, 2007	6.80	6.80	6.01	6.42
517	NASDAQ	HOVNP	Wed, Dec 19, 2007	7.21	7.21	6.00	6.77
516	NASDAQ	HOVNP	Tue, Dec 18, 2007	8.61	9.03	8.50	8.54
515	NASDAQ	HOVNP	Mon, Dec 17, 2007	8.70	9.19	8.62	8.80
514	NASDAQ	HOVNP	Fri, Dec 14, 2007	8.65	9.50	8.40	9.30
513	NASDAQ	HOVNP	Thu, Dec 13, 2007	9.14	9.45	8.41	9.00
512	NASDAQ	HOVNP	Wed, Dec 12, 2007	9.56	10.20	9.11	9.11
511	NASDAQ	HOVNP	Tue, Dec 11, 2007	10.40	10.70	9.30	9.35
510	NASDAQ	HOVNP	Mon, Dec 10, 2007	10.00	10.61	10.00	10.36
509	NASDAQ	HOVNP	Fri, Dec 7, 2007	9.64	10.12	9.04	10.00
508	NASDAQ	HOVNP	Thu, Dec 6, 2007	8.41	9.83	8.31	9.73
507	NASDAQ	HOVNP	Wed, Dec 5, 2007	8.50	8.98	8.40	8.52
506	NASDAQ	HOVNP	Tue, Dec 4, 2007	8.70	8.70	8.40	8.59
505	NASDAQ	HOVNP	Mon, Dec 3, 2007	9.00	9.05	8.57	8.65
504	NASDAQ	HOVNP	Fri, Nov 30, 2007	8.69	9.10	8.69	8.90
503	NASDAQ	HOVNP	Thu, Nov 29, 2007	8.25	8.90	8.25	8.43
502	NASDAQ	HOVNP	Wed, Nov 28, 2007	8.11	8.65	8.11	8.57
501	NASDAQ	HOVNP	Tue, Nov 27, 2007	8.60	8.86	8.25	8.26
500	NASDAQ	HOVNP	Mon, Nov 26, 2007	8.70	8.95	8.36	8.75
499	NASDAQ	HOVNP	Fri, Nov 23, 2007	8.50	8.84	8.20	8.84
498	NASDAQ	HOVNP	Wed, Nov 21, 2007	9.75	10.56	8.78	9.00
497	NASDAQ	HOVNP	Tue, Nov 20, 2007	10.99	11.05	9.45	10.01
496	NASDAQ	HOVNP	Mon, Nov 19, 2007	11.37	11.37	10.51	10.96
495	NASDAQ	HOVNP	Fri, Nov 16, 2007	11.50	11.68	11.00	11.25
494	NASDAQ	HOVNP	Thu, Nov 15, 2007	11.76	11.89	10.51	11.50
493	NASDAQ	HOVNP	Wed, Nov 14, 2007	11.25	12.19	11.24	12.01
492	NASDAQ	HOVNP	Tue, Nov 13, 2007	11.48	11.50	11.02	11.12
491	NASDAQ	HOVNP	Mon, Nov 12, 2007	11.30	11.75	11.30	11.35
490	NASDAQ	HOVNP	Fri, Nov 9, 2007	11.28	11.63	11.11	11.63
489	NASDAQ	HOVNP	Thu, Nov 8, 2007	11.50	11.61	11.02	11.61
488	NASDAQ	HOVNP	Wed, Nov 7, 2007	11.11	11.67	11.11	11.55
487	NASDAQ	HOVNP	Tue, Nov 6, 2007	11.22	11.53	10.80	11.51
486	NASDAQ	HOVNP	Mon, Nov 5, 2007	11.24	11.60	10.85	11.36
485	NASDAQ	HOVNP	Fri, Nov 2, 2007	12.20	12.85	11.00	11.59
484	NASDAQ	HOVNP	Thu, Nov 1, 2007	12.45	12.45	11.75	11.80
483	NASDAQ	HOVNP	Wed, Oct 31, 2007	12.60	12.90	12.39	12.46
482	NASDAQ	HOVNP	Tue, Oct 30, 2007	12.26	12.76	12.12	12.49
481	NASDAQ	HOVNP	Mon, Oct 29, 2007	12.75	12.75	12.13	12.42
480	NASDAQ	HOVNP	Fri, Oct 26, 2007	11.90	12.97	11.90	12.75
479	NASDAQ	HOVNP	Thu, Oct 25, 2007	11.99	12.00	11.00	11.70
478	NASDAQ	HOVNP	Wed, Oct 24, 2007	12.46	12.46	11.88	11.90
477	NASDAQ	HOVNP	Tue, Oct 23, 2007	12.16	12.50	12.16	12.36
476	NASDAQ	HOVNP	Mon, Oct 22, 2007	12.20	12.49	12.01	12.36
475	NASDAQ	HOVNP	Fri, Oct 19, 2007	12.78	12.89	12.31	12.50
474	NASDAQ	HOVNP	Thu, Oct 18, 2007	13.16	13.36	12.51	12.90
473	NASDAQ	HOVNP	Wed, Oct 17, 2007	13.88	13.98	13.29	13.42
472	NASDAQ	HOVNP	Tue, Oct 16, 2007	14.05	14.05	13.81	13.84
471	NASDAQ	HOVNP	Mon, Oct 15, 2007	14.40	14.40	13.95	14.00
470	NASDAQ	HOVNP	Fri, Oct 12, 2007	14.25	14.45	14.25	14.45
469	NASDAQ	HOVNP	Thu, Oct 11, 2007	14.25	14.33	14.00	14.20
468	NASDAQ	HOVNP	Wed, Oct 10, 2007	14.25	14.34	13.95	14.03
467	NASDAQ	HOVNP	Tue, Oct 9, 2007	13.95	14.41	13.95	14.16
466	NASDAQ	HOVNP	Mon, Oct 8, 2007	14.00	14.15	13.90	13.90
465	NASDAQ	HOVNP	Fri, Oct 5, 2007	14.25	14.25	13.81	14.00
464	NASDAQ	HOVNP	Thu, Oct 4, 2007	13.84	14.10	13.80	13.95
463	NASDAQ	HOVNP	Wed, Oct 3, 2007	14.02	14.49	13.81	14.20
462	NASDAQ	HOVNP	Tue, Oct 2, 2007	13.97	14.49	13.76	14.22
461	NASDAQ	HOVNP	Mon, Oct 1, 2007	13.94	14.15	13.76	14.10
460	NASDAQ	HOVNP	Fri, Sep 28, 2007	13.55	14.25	13.55	13.82
459	NASDAQ	HOVNP	Thu, Sep 27, 2007	14.50	14.50	13.53	13.81
458	NASDAQ	HOVNP	Wed, Sep 26, 2007	13.07	14.97	13.07	14.42
457	NASDAQ	HOVNP	Tue, Sep 25, 2007	13.61	13.90	13.01	13.51
456	NASDAQ	HOVNP	Mon, Sep 24, 2007	14.85	14.85	13.50	13.52
455	NASDAQ	HOVNP	Fri, Sep 21, 2007	14.00	15.27	14.00	14.25
454	NASDAQ	HOVNP	Thu, Sep 20, 2007	14.34	14.34	13.81	14.00
453	NASDAQ	HOVNP	Wed, Sep 19, 2007	14.79	15.50	13.57	14.49
452	NASDAQ	HOVNP	Tue, Sep 18, 2007	12.49	14.52	12.46	14.50
451	NASDAQ	HOVNP	Mon, Sep 17, 2007	11.30	13.49	11.25	11.90
450	NASDAQ	HOVNP	Fri, Sep 14, 2007	10.93	11.23	10.61	11.00
449	NASDAQ	HOVNP	Thu, Sep 13, 2007	10.98	11.39	10.80	10.84
448	NASDAQ	HOVNP	Wed, Sep 12, 2007	10.83	11.07	10.75	10.85
447	NASDAQ	HOVNP	Tue, Sep 11, 2007	10.90	10.99	10.60	10.99
446	NASDAQ	HOVNP	Mon, Sep 10, 2007	11.63	11.63	10.70	10.70
445	NASDAQ	HOVNP	Fri, Sep 7, 2007	12.26	13.09	10.72	11.45
444	NASDAQ	HOVNP	Thu, Sep 6, 2007	12.59	12.65	12.33	12.35
443	NASDAQ	HOVNP	Wed, Sep 5, 2007	13.05	13.05	12.69	12.70
442	NASDAQ	HOVNP	Tue, Sep 4, 2007	12.30	12.80	12.30	12.79
441	NASDAQ	HOVNP	Fri, Aug 31, 2007	12.99	12.99	12.33	12.45
440	NASDAQ	HOVNP	Thu, Aug 30, 2007	12.31	12.75	12.31	12.60
439	NASDAQ	HOVNP	Wed, Aug 29, 2007	12.35	13.00	12.35	12.41
438	NASDAQ	HOVNP	Tue, Aug 28, 2007	12.74	12.74	12.24	12.49
437	NASDAQ	HOVNP	Mon, Aug 27, 2007	12.74	12.74	11.51	12.51
436	NASDAQ	HOVNP	Fri, Aug 24, 2007	12.26	13.08	12.25	12.75
435	NASDAQ	HOVNP	Thu, Aug 23, 2007	13.49	13.49	11.70	12.40
434	NASDAQ	HOVNP	Wed, Aug 22, 2007	13.00	13.05	12.50	12.93
433	NASDAQ	HOVNP	Tue, Aug 21, 2007	12.50	12.96	12.07	12.60
432	NASDAQ	HOVNP	Mon, Aug 20, 2007	12.50	13.00	12.00	12.50
431	NASDAQ	HOVNP	Fri, Aug 17, 2007	15.00	15.00	12.25	12.50
430	NASDAQ	HOVNP	Thu, Aug 16, 2007	13.24	13.24	12.00	12.41
429	NASDAQ	HOVNP	Wed, Aug 15, 2007	14.00	14.00	12.86	13.30
428	NASDAQ	HOVNP	Tue, Aug 14, 2007	15.90	15.90	14.00	14.00
427	NASDAQ	HOVNP	Mon, Aug 13, 2007	15.71	16.25	15.71	15.90
426	NASDAQ	HOVNP	Fri, Aug 10, 2007	17.12	17.12	15.71	15.87
425	NASDAQ	HOVNP	Thu, Aug 9, 2007	16.73	17.45	16.73	17.00
424	NASDAQ	HOVNP	Wed, Aug 8, 2007	16.24	17.39	16.24	16.91
423	NASDAQ	HOVNP	Tue, Aug 7, 2007	14.99	16.04	14.66	15.71
422	NASDAQ	HOVNP	Mon, Aug 6, 2007	15.30	15.36	14.70	14.89
421	NASDAQ	HOVNP	Fri, Aug 3, 2007	15.74	16.50	15.02	15.02
420	NASDAQ	HOVNP	Thu, Aug 2, 2007	14.50	16.75	14.50	16.75
419	NASDAQ	HOVNP	Wed, Aug 1, 2007	15.05	17.32	13.52	15.10
418	NASDAQ	HOVNP	Tue, Jul 31, 2007	18.09	18.09	16.02	16.50
417	NASDAQ	HOVNP	Mon, Jul 30, 2007	18.24	18.40	17.50	17.95
416	NASDAQ	HOVNP	Fri, Jul 27, 2007	19.10	19.20	17.46	18.40
415	NASDAQ	HOVNP	Thu, Jul 26, 2007	21.87	21.87	18.89	19.29
414	NASDAQ	HOVNP	Wed, Jul 25, 2007	22.41	22.61	21.87	21.87
413	NASDAQ	HOVNP	Tue, Jul 24, 2007	22.72	22.75	22.41	22.41
412	NASDAQ	HOVNP	Mon, Jul 23, 2007	22.80	22.95	22.73	22.75
411	NASDAQ	HOVNP	Fri, Jul 20, 2007	22.88	22.97	22.69	22.75
410	NASDAQ	HOVNP	Thu, Jul 19, 2007	22.70	23.04	22.70	22.99
409	NASDAQ	HOVNP	Wed, Jul 18, 2007	23.08	23.10	22.70	22.71
408	NASDAQ	HOVNP	Tue, Jul 17, 2007	22.79	23.24	22.71	22.84
407	NASDAQ	HOVNP	Mon, Jul 16, 2007	23.09	23.09	22.80	22.80
406	NASDAQ	HOVNP	Fri, Jul 13, 2007	22.81	23.09	22.79	23.08
405	NASDAQ	HOVNP	Thu, Jul 12, 2007	22.89	23.00	22.50	22.75
404	NASDAQ	HOVNP	Wed, Jul 11, 2007	23.43	23.43	22.85	23.00
403	NASDAQ	HOVNP	Tue, Jul 10, 2007	23.16	23.50	23.15	23.21
402	NASDAQ	HOVNP	Mon, Jul 9, 2007	23.25	23.50	23.15	23.33
401	NASDAQ	HOVNP	Fri, Jul 6, 2007	23.37	23.50	23.11	23.11
400	NASDAQ	HOVNP	Thu, Jul 5, 2007	23.29	23.37	23.02	23.31
399	NASDAQ	HOVNP	Tue, Jul 3, 2007	23.38	23.38	23.29	23.38
398	NASDAQ	HOVNP	Mon, Jul 2, 2007	23.30	23.50	23.27	23.27
397	NASDAQ	HOVNP	Fri, Jun 29, 2007	23.22	23.30	22.60	23.30
396	NASDAQ	HOVNP	Thu, Jun 28, 2007	23.30	23.51	22.73	22.94
395	NASDAQ	HOVNP	Wed, Jun 27, 2007	23.09	23.35	22.94	23.19
394	NASDAQ	HOVNP	Tue, Jun 26, 2007	23.95	23.95	23.36	23.38
393	NASDAQ	HOVNP	Mon, Jun 25, 2007	23.95	23.95	23.55	23.64
392	NASDAQ	HOVNP	Fri, Jun 22, 2007	24.07	24.08	23.40	23.41
391	NASDAQ	HOVNP	Thu, Jun 21, 2007	24.09	24.20	23.45	23.57
390	NASDAQ	HOVNP	Wed, Jun 20, 2007	23.61	24.09	23.37	23.67
389	NASDAQ	HOVNP	Tue, Jun 19, 2007	23.96	23.99	23.74	23.75
388	NASDAQ	HOVNP	Mon, Jun 18, 2007	23.68	24.00	23.68	23.68
387	NASDAQ	HOVNP	Fri, Jun 15, 2007	23.99	24.00	23.72	23.72
386	NASDAQ	HOVNP	Thu, Jun 14, 2007	23.71	23.84	23.60	23.84
385	NASDAQ	HOVNP	Wed, Jun 13, 2007	23.79	23.88	23.36	23.45
384	NASDAQ	HOVNP	Tue, Jun 12, 2007	23.94	23.94	23.40	23.44
383	NASDAQ	HOVNP	Mon, Jun 11, 2007	23.56	23.97	23.56	23.70
382	NASDAQ	HOVNP	Fri, Jun 8, 2007	23.98	23.98	23.71	23.71
381	NASDAQ	HOVNP	Thu, Jun 7, 2007	24.29	24.29	23.80	23.80
380	NASDAQ	HOVNP	Wed, Jun 6, 2007	24.21	24.26	23.45	24.01
379	NASDAQ	HOVNP	Tue, Jun 5, 2007	24.24	24.24	23.90	24.00
378	NASDAQ	HOVNP	Mon, Jun 4, 2007	24.18	24.49	24.16	24.16
377	NASDAQ	HOVNP	Fri, Jun 1, 2007	24.69	24.70	24.17	24.23
376	NASDAQ	HOVNP	Thu, May 31, 2007	24.73	24.73	24.60	24.62
375	NASDAQ	HOVNP	Wed, May 30, 2007	24.80	24.80	24.33	24.69
374	NASDAQ	HOVNP	Tue, May 29, 2007	24.65	24.65	24.15	24.54
373	NASDAQ	HOVNP	Fri, May 25, 2007	24.39	24.80	24.39	24.50
372	NASDAQ	HOVNP	Thu, May 24, 2007	24.08	24.70	24.00	24.35
371	NASDAQ	HOVNP	Wed, May 23, 2007	24.35	24.35	23.92	23.93
370	NASDAQ	HOVNP	Tue, May 22, 2007	24.16	24.25	24.16	24.25
369	NASDAQ	HOVNP	Mon, May 21, 2007	24.16	24.35	24.04	24.16
368	NASDAQ	HOVNP	Fri, May 18, 2007	23.90	24.29	23.90	24.16
367	NASDAQ	HOVNP	Thu, May 17, 2007	24.13	24.13	23.90	23.91
366	NASDAQ	HOVNP	Wed, May 16, 2007	24.14	24.14	23.95	24.05
365	NASDAQ	HOVNP	Tue, May 15, 2007	24.35	24.35	24.09	24.13
364	NASDAQ	HOVNP	Mon, May 14, 2007	24.10	24.28	24.10	24.11
363	NASDAQ	HOVNP	Fri, May 11, 2007	24.39	24.40	24.25	24.26
362	NASDAQ	HOVNP	Thu, May 10, 2007	24.40	24.70	24.30	24.30
361	NASDAQ	HOVNP	Wed, May 9, 2007	24.65	24.65	24.28	24.28
360	NASDAQ	HOVNP	Tue, May 8, 2007	24.07	24.65	24.07	24.20
359	NASDAQ	HOVNP	Mon, May 7, 2007	24.13	24.31	24.13	24.16
358	NASDAQ	HOVNP	Fri, May 4, 2007	24.36	24.50	24.15	24.31
357	NASDAQ	HOVNP	Thu, May 3, 2007	24.21	24.50	24.12	24.50
356	NASDAQ	HOVNP	Wed, May 2, 2007	24.15	24.29	24.06	24.29
355	NASDAQ	HOVNP	Tue, May 1, 2007	24.13	24.13	24.05	24.11
354	NASDAQ	HOVNP	Mon, Apr 30, 2007	24.05	24.15	24.02	24.10
353	NASDAQ	HOVNP	Fri, Apr 27, 2007	24.09	24.13	23.88	24.00
352	NASDAQ	HOVNP	Thu, Apr 26, 2007	23.83	24.05	23.80	24.01
351	NASDAQ	HOVNP	Wed, Apr 25, 2007	24.09	24.09	23.81	23.97
350	NASDAQ	HOVNP	Tue, Apr 24, 2007	23.80	23.91	23.66	23.91
349	NASDAQ	HOVNP	Mon, Apr 23, 2007	23.78	23.88	23.67	23.86
348	NASDAQ	HOVNP	Fri, Apr 20, 2007	23.80	23.80	23.64	23.80
347	NASDAQ	HOVNP	Thu, Apr 19, 2007	23.98	23.99	23.90	23.98
346	NASDAQ	HOVNP	Wed, Apr 18, 2007	23.98	23.99	23.91	23.99
345	NASDAQ	HOVNP	Tue, Apr 17, 2007	23.95	23.99	23.90	23.98
344	NASDAQ	HOVNP	Mon, Apr 16, 2007	23.91	23.95	23.57	23.95
343	NASDAQ	HOVNP	Fri, Apr 13, 2007	23.85	23.94	23.51	23.86
342	NASDAQ	HOVNP	Thu, Apr 12, 2007	23.80	24.04	23.80	23.85
341	NASDAQ	HOVNP	Wed, Apr 11, 2007	24.16	24.48	23.83	23.83
340	NASDAQ	HOVNP	Tue, Apr 10, 2007	24.22	24.95	24.15	24.20
339	NASDAQ	HOVNP	Mon, Apr 9, 2007	24.75	24.78	24.12	24.16
338	NASDAQ	HOVNP	Thu, Apr 5, 2007	24.30	24.74	24.25	24.43
337	NASDAQ	HOVNP	Wed, Apr 4, 2007	24.00	24.30	23.95	24.09
336	NASDAQ	HOVNP	Tue, Apr 3, 2007	24.00	24.00	23.72	23.99
335	NASDAQ	HOVNP	Mon, Apr 2, 2007	24.18	24.18	23.88	23.91
334	NASDAQ	HOVNP	Fri, Mar 30, 2007	23.93	24.00	23.71	24.00
333	NASDAQ	HOVNP	Thu, Mar 29, 2007	23.94	23.97	23.70	23.75
332	NASDAQ	HOVNP	Wed, Mar 28, 2007	24.04	24.20	23.60	23.83
331	NASDAQ	HOVNP	Tue, Mar 27, 2007	24.61	24.61	23.90	24.24
330	NASDAQ	HOVNP	Mon, Mar 26, 2007	24.89	24.90	24.25	24.31
329	NASDAQ	HOVNP	Fri, Mar 23, 2007	24.24	25.00	23.95	25.00
328	NASDAQ	HOVNP	Thu, Mar 22, 2007	24.10	24.17	23.75	24.17
327	NASDAQ	HOVNP	Wed, Mar 21, 2007	24.00	24.10	23.81	24.00
326	NASDAQ	HOVNP	Tue, Mar 20, 2007	23.98	23.98	23.87	23.88
325	NASDAQ	HOVNP	Mon, Mar 19, 2007	23.73	23.81	23.60	23.79
324	NASDAQ	HOVNP	Fri, Mar 16, 2007	23.60	23.85	23.60	23.69
323	NASDAQ	HOVNP	Thu, Mar 15, 2007	23.65	23.65	23.41	23.60
322	NASDAQ	HOVNP	Wed, Mar 14, 2007	23.24	23.64	23.01	23.49
321	NASDAQ	HOVNP	Tue, Mar 13, 2007	23.82	23.96	23.10	23.40
320	NASDAQ	HOVNP	Mon, Mar 12, 2007	24.35	24.50	23.95	24.00
319	NASDAQ	HOVNP	Fri, Mar 9, 2007	24.50	24.56	24.50	24.51
318	NASDAQ	HOVNP	Thu, Mar 8, 2007	24.49	24.50	24.45	24.45
317	NASDAQ	HOVNP	Wed, Mar 7, 2007	24.70	24.73	24.45	24.45
316	NASDAQ	HOVNP	Tue, Mar 6, 2007	24.63	24.71	24.52	24.62
315	NASDAQ	HOVNP	Mon, Mar 5, 2007	24.54	24.73	24.53	24.73
314	NASDAQ	HOVNP	Fri, Mar 2, 2007	24.77	24.77	24.55	24.70
313	NASDAQ	HOVNP	Thu, Mar 1, 2007	24.60	24.80	24.48	24.52
312	NASDAQ	HOVNP	Wed, Feb 28, 2007	24.78	25.15	24.50	24.60
311	NASDAQ	HOVNP	Tue, Feb 27, 2007	24.70	24.77	24.46	24.74
310	NASDAQ	HOVNP	Mon, Feb 26, 2007	24.74	24.98	24.74	24.98
309	NASDAQ	HOVNP	Fri, Feb 23, 2007	24.88	24.88	24.65	24.88
308	NASDAQ	HOVNP	Thu, Feb 22, 2007	25.00	25.00	24.56	24.61
307	NASDAQ	HOVNP	Wed, Feb 21, 2007	25.10	25.14	25.00	25.00
306	NASDAQ	HOVNP	Tue, Feb 20, 2007	24.95	25.09	24.91	25.00
305	NASDAQ	HOVNP	Fri, Feb 16, 2007	25.00	25.00	24.91	25.00
304	NASDAQ	HOVNP	Thu, Feb 15, 2007	25.00	25.09	24.85	25.09
303	NASDAQ	HOVNP	Wed, Feb 14, 2007	24.65	25.09	24.65	25.00
302	NASDAQ	HOVNP	Tue, Feb 13, 2007	24.50	24.87	24.50	24.75
301	NASDAQ	HOVNP	Mon, Feb 12, 2007	24.85	25.07	24.75	24.75
300	NASDAQ	HOVNP	Fri, Feb 9, 2007	25.09	25.09	25.00	25.06
299	NASDAQ	HOVNP	Thu, Feb 8, 2007	25.05	25.10	24.85	25.07
298	NASDAQ	HOVNP	Wed, Feb 7, 2007	25.00	25.09	24.92	25.00
297	NASDAQ	HOVNP	Tue, Feb 6, 2007	25.09	25.09	24.91	24.95
296	NASDAQ	HOVNP	Mon, Feb 5, 2007	24.90	25.05	24.90	24.90
295	NASDAQ	HOVNP	Fri, Feb 2, 2007	24.94	24.97	24.88	24.96
294	NASDAQ	HOVNP	Thu, Feb 1, 2007	24.95	24.95	24.85	24.90
293	NASDAQ	HOVNP	Wed, Jan 31, 2007	24.94	24.94	24.80	24.90
292	NASDAQ	HOVNP	Tue, Jan 30, 2007	24.85	24.94	24.80	24.94
291	NASDAQ	HOVNP	Mon, Jan 29, 2007	24.80	24.84	24.80	24.83
290	NASDAQ	HOVNP	Fri, Jan 26, 2007	24.88	24.88	24.70	24.70
289	NASDAQ	HOVNP	Thu, Jan 25, 2007	24.80	24.86	24.55	24.65
288	NASDAQ	HOVNP	Wed, Jan 24, 2007	24.79	24.79	24.60	24.79
287	NASDAQ	HOVNP	Tue, Jan 23, 2007	24.74	24.85	24.60	24.85
286	NASDAQ	HOVNP	Mon, Jan 22, 2007	24.63	24.74	24.50	24.74
285	NASDAQ	HOVNP	Fri, Jan 19, 2007	24.51	24.60	24.41	24.45
284	NASDAQ	HOVNP	Thu, Jan 18, 2007	24.65	24.75	24.50	24.68
283	NASDAQ	HOVNP	Wed, Jan 17, 2007	24.53	24.83	24.53	24.64
282	NASDAQ	HOVNP	Tue, Jan 16, 2007	24.85	24.85	24.39	24.83
281	NASDAQ	HOVNP	Fri, Jan 12, 2007	24.78	24.84	24.40	24.58
280	NASDAQ	HOVNP	Thu, Jan 11, 2007	24.76	24.99	24.55	24.88
279	NASDAQ	HOVNP	Wed, Jan 10, 2007	24.94	24.95	24.51	24.85
278	NASDAQ	HOVNP	Tue, Jan 9, 2007	24.95	24.95	24.64	24.95
277	NASDAQ	HOVNP	Mon, Jan 8, 2007	24.51	24.84	24.50	24.84
276	NASDAQ	HOVNP	Fri, Jan 5, 2007	24.72	24.85	24.65	24.69
275	NASDAQ	HOVNP	Thu, Jan 4, 2007	24.95	24.95	24.47	24.75
274	NASDAQ	HOVNP	Wed, Jan 3, 2007	24.95	24.99	24.59	24.95
273	NASDAQ	HOVNP	Fri, Dec 29, 2006	24.99	24.99	24.84	24.94
272	NASDAQ	HOVNP	Thu, Dec 28, 2006	24.85	24.95	24.73	24.80
271	NASDAQ	HOVNP	Wed, Dec 27, 2006	24.57	24.84	24.52	24.60
270	NASDAQ	HOVNP	Tue, Dec 26, 2006	24.65	24.84	24.61	24.61
269	NASDAQ	HOVNP	Fri, Dec 22, 2006	24.62	24.68	24.62	24.64
268	NASDAQ	HOVNP	Thu, Dec 21, 2006	24.65	24.90	24.51	24.70
267	NASDAQ	HOVNP	Wed, Dec 20, 2006	24.45	24.94	24.36	24.65
266	NASDAQ	HOVNP	Tue, Dec 19, 2006	24.50	24.95	24.47	24.71
265	NASDAQ	HOVNP	Mon, Dec 18, 2006	24.81	24.94	24.52	24.52
264	NASDAQ	HOVNP	Fri, Dec 15, 2006	24.88	24.96	24.88	24.88
263	NASDAQ	HOVNP	Thu, Dec 14, 2006	24.95	24.95	24.80	24.85
262	NASDAQ	HOVNP	Wed, Dec 13, 2006	24.83	24.95	24.83	24.96
261	NASDAQ	HOVNP	Tue, Dec 12, 2006	24.61	25.00	24.61	24.81
260	NASDAQ	HOVNP	Mon, Dec 11, 2006	24.91	24.92	24.65	24.66
259	NASDAQ	HOVNP	Fri, Dec 8, 2006	24.50	24.96	24.50	24.90
258	NASDAQ	HOVNP	Thu, Dec 7, 2006	24.98	25.00	24.54	24.54
257	NASDAQ	HOVNP	Wed, Dec 6, 2006	24.46	24.99	24.46	24.85
256	NASDAQ	HOVNP	Tue, Dec 5, 2006	24.67	24.69	24.50	24.62
255	NASDAQ	HOVNP	Mon, Dec 4, 2006	24.35	24.55	24.35	24.49
254	NASDAQ	HOVNP	Fri, Dec 1, 2006	24.69	24.70	24.00	24.41
253	NASDAQ	HOVNP	Thu, Nov 30, 2006	24.59	24.70	24.37	24.49
252	NASDAQ	HOVNP	Wed, Nov 29, 2006	24.40	24.49	24.32	24.49
251	NASDAQ	HOVNP	Tue, Nov 28, 2006	24.19	24.40	24.19	24.20
250	NASDAQ	HOVNP	Mon, Nov 27, 2006	24.27	24.29	24.19	24.21
249	NASDAQ	HOVNP	Fri, Nov 24, 2006	24.31	24.38	24.31	24.38
248	NASDAQ	HOVNP	Wed, Nov 22, 2006	24.63	24.65	24.29	24.57
247	NASDAQ	HOVNP	Tue, Nov 21, 2006	24.20	24.65	24.20	24.43
246	NASDAQ	HOVNP	Mon, Nov 20, 2006	24.47	24.66	24.09	24.40
245	NASDAQ	HOVNP	Fri, Nov 17, 2006	24.45	24.45	24.26	24.29
244	NASDAQ	HOVNP	Thu, Nov 16, 2006	24.49	24.49	24.12	24.30
243	NASDAQ	HOVNP	Wed, Nov 15, 2006	24.20	24.50	24.18	24.50
242	NASDAQ	HOVNP	Tue, Nov 14, 2006	24.11	24.25	24.01	24.20
241	NASDAQ	HOVNP	Mon, Nov 13, 2006	24.09	24.09	23.95	24.09
240	NASDAQ	HOVNP	Fri, Nov 10, 2006	24.00	24.01	23.81	23.97
239	NASDAQ	HOVNP	Thu, Nov 9, 2006	23.99	24.00	23.93	24.00
238	NASDAQ	HOVNP	Wed, Nov 8, 2006	24.25	24.25	23.76	23.93
237	NASDAQ	HOVNP	Tue, Nov 7, 2006	23.99	24.00	23.76	23.81
236	NASDAQ	HOVNP	Mon, Nov 6, 2006	23.99	24.00	23.71	24.00
235	NASDAQ	HOVNP	Fri, Nov 3, 2006	23.85	24.00	23.80	23.99
234	NASDAQ	HOVNP	Thu, Nov 2, 2006	24.19	24.19	23.80	23.80
233	NASDAQ	HOVNP	Wed, Nov 1, 2006	23.95	23.99	23.90	23.99
232	NASDAQ	HOVNP	Tue, Oct 31, 2006	23.73	23.98	23.70	23.71
231	NASDAQ	HOVNP	Mon, Oct 30, 2006	23.92	24.00	23.82	23.90
230	NASDAQ	HOVNP	Fri, Oct 27, 2006	24.38	24.38	23.91	23.93
229	NASDAQ	HOVNP	Thu, Oct 26, 2006	24.06	24.20	24.00	24.10
228	NASDAQ	HOVNP	Wed, Oct 25, 2006	24.10	24.50	24.07	24.07
227	NASDAQ	HOVNP	Tue, Oct 24, 2006	24.12	24.12	23.97	24.10
226	NASDAQ	HOVNP	Mon, Oct 23, 2006	24.21	24.21	24.01	24.01
225	NASDAQ	HOVNP	Fri, Oct 20, 2006	24.23	24.24	24.05	24.23
224	NASDAQ	HOVNP	Thu, Oct 19, 2006	24.13	24.25	23.95	24.22
223	NASDAQ	HOVNP	Wed, Oct 18, 2006	23.95	24.24	23.90	24.09
222	NASDAQ	HOVNP	Tue, Oct 17, 2006	24.02	24.02	23.59	23.95
221	NASDAQ	HOVNP	Mon, Oct 16, 2006	24.05	24.05	23.42	23.42
220	NASDAQ	HOVNP	Fri, Oct 13, 2006	24.05	24.05	23.47	23.64
219	NASDAQ	HOVNP	Thu, Oct 12, 2006	23.37	24.10	23.37	23.58
218	NASDAQ	HOVNP	Wed, Oct 11, 2006	23.40	23.50	23.37	23.40
217	NASDAQ	HOVNP	Tue, Oct 10, 2006	23.40	23.75	23.36	23.40
216	NASDAQ	HOVNP	Mon, Oct 9, 2006	24.10	24.10	23.36	23.46
215	NASDAQ	HOVNP	Fri, Oct 6, 2006	23.32	23.50	23.29	23.35
214	NASDAQ	HOVNP	Thu, Oct 5, 2006	23.45	23.45	23.34	23.36
213	NASDAQ	HOVNP	Wed, Oct 4, 2006	24.10	24.10	23.40	23.48
212	NASDAQ	HOVNP	Tue, Oct 3, 2006	23.48	23.50	23.11	23.39
211	NASDAQ	HOVNP	Mon, Oct 2, 2006	23.60	23.60	23.30	23.30
210	NASDAQ	HOVNP	Fri, Sep 29, 2006	23.50	23.50	23.40	23.50
209	NASDAQ	HOVNP	Thu, Sep 28, 2006	23.37	23.50	23.37	23.37
208	NASDAQ	HOVNP	Wed, Sep 27, 2006	23.53	23.70	23.11	23.46
207	NASDAQ	HOVNP	Tue, Sep 26, 2006	23.74	23.94	23.71	23.84
206	NASDAQ	HOVNP	Mon, Sep 25, 2006	23.38	23.74	23.29	23.74
205	NASDAQ	HOVNP	Fri, Sep 22, 2006	23.40	23.54	23.40	23.54
204	NASDAQ	HOVNP	Thu, Sep 21, 2006	23.53	23.55	23.42	23.51
203	NASDAQ	HOVNP	Wed, Sep 20, 2006	23.59	23.68	23.52	23.52
202	NASDAQ	HOVNP	Tue, Sep 19, 2006	23.35	23.50	23.35	23.50
201	NASDAQ	HOVNP	Mon, Sep 18, 2006	23.05	23.80	23.05	23.50
200	NASDAQ	HOVNP	Fri, Sep 15, 2006	22.90	23.20	22.90	23.20
199	NASDAQ	HOVNP	Thu, Sep 14, 2006	22.82	23.10	22.82	22.95
198	NASDAQ	HOVNP	Wed, Sep 13, 2006	23.08	23.10	22.82	22.82
197	NASDAQ	HOVNP	Tue, Sep 12, 2006	22.77	22.95	22.61	22.70
196	NASDAQ	HOVNP	Mon, Sep 11, 2006	22.84	22.84	22.77	22.77
195	NASDAQ	HOVNP	Fri, Sep 8, 2006	22.66	22.94	22.65	22.83
194	NASDAQ	HOVNP	Thu, Sep 7, 2006	22.74	23.10	22.50	22.60
193	NASDAQ	HOVNP	Wed, Sep 6, 2006	22.69	22.72	22.66	22.72
192	NASDAQ	HOVNP	Tue, Sep 5, 2006	22.70	22.79	22.66	22.75
191	NASDAQ	HOVNP	Fri, Sep 1, 2006	22.79	22.79	22.51	22.70
190	NASDAQ	HOVNP	Thu, Aug 31, 2006	22.79	22.79	22.41	22.79
189	NASDAQ	HOVNP	Wed, Aug 30, 2006	22.80	22.80	22.51	22.79
188	NASDAQ	HOVNP	Tue, Aug 29, 2006	22.81	22.95	22.59	22.79
187	NASDAQ	HOVNP	Mon, Aug 28, 2006	22.55	22.95	22.54	22.95
186	NASDAQ	HOVNP	Fri, Aug 25, 2006	22.53	22.75	22.53	22.75
185	NASDAQ	HOVNP	Thu, Aug 24, 2006	22.72	22.72	22.55	22.71
184	NASDAQ	HOVNP	Wed, Aug 23, 2006	22.56	22.71	22.52	22.52
183	NASDAQ	HOVNP	Tue, Aug 22, 2006	22.41	22.72	22.41	22.56
182	NASDAQ	HOVNP	Mon, Aug 21, 2006	22.52	22.63	22.42	22.42
181	NASDAQ	HOVNP	Fri, Aug 18, 2006	22.69	22.70	22.40	22.44
180	NASDAQ	HOVNP	Thu, Aug 17, 2006	22.42	22.69	22.42	22.55
179	NASDAQ	HOVNP	Wed, Aug 16, 2006	22.42	22.69	22.42	22.64
178	NASDAQ	HOVNP	Tue, Aug 15, 2006	22.49	22.50	22.31	22.45
177	NASDAQ	HOVNP	Mon, Aug 14, 2006	22.29	22.39	22.21	22.36
176	NASDAQ	HOVNP	Fri, Aug 11, 2006	22.55	22.55	22.11	22.28
175	NASDAQ	HOVNP	Thu, Aug 10, 2006	22.33	22.70	22.31	22.36
174	NASDAQ	HOVNP	Wed, Aug 9, 2006	22.33	22.71	22.32	22.60
173	NASDAQ	HOVNP	Tue, Aug 8, 2006	22.53	22.75	22.33	22.33
172	NASDAQ	HOVNP	Mon, Aug 7, 2006	22.54	22.75	22.54	22.55
171	NASDAQ	HOVNP	Fri, Aug 4, 2006	22.50	22.54	22.22	22.45
170	NASDAQ	HOVNP	Thu, Aug 3, 2006	22.26	22.45	22.10	22.45
169	NASDAQ	HOVNP	Wed, Aug 2, 2006	22.49	22.49	22.21	22.26
168	NASDAQ	HOVNP	Tue, Aug 1, 2006	22.49	22.49	22.25	22.35
167	NASDAQ	HOVNP	Mon, Jul 31, 2006	22.74	22.74	22.38	22.69
166	NASDAQ	HOVNP	Fri, Jul 28, 2006	22.45	22.55	22.21	22.50
165	NASDAQ	HOVNP	Thu, Jul 27, 2006	22.38	22.38	22.25	22.30
164	NASDAQ	HOVNP	Wed, Jul 26, 2006	22.40	22.40	22.11	22.30
163	NASDAQ	HOVNP	Tue, Jul 25, 2006	21.93	22.49	21.85	22.25
162	NASDAQ	HOVNP	Mon, Jul 24, 2006	21.91	22.38	21.91	21.93
161	NASDAQ	HOVNP	Fri, Jul 21, 2006	22.29	22.29	21.80	21.88
160	NASDAQ	HOVNP	Thu, Jul 20, 2006	22.21	22.50	22.21	22.26
159	NASDAQ	HOVNP	Wed, Jul 19, 2006	22.23	22.50	22.06	22.30
158	NASDAQ	HOVNP	Tue, Jul 18, 2006	22.41	22.49	22.05	22.21
157	NASDAQ	HOVNP	Mon, Jul 17, 2006	22.60	22.86	22.45	22.50
156	NASDAQ	HOVNP	Fri, Jul 14, 2006	23.00	23.00	22.70	22.70
155	NASDAQ	HOVNP	Thu, Jul 13, 2006	22.77	23.00	22.60	22.98
154	NASDAQ	HOVNP	Wed, Jul 12, 2006	22.90	22.90	22.63	22.90
153	NASDAQ	HOVNP	Tue, Jul 11, 2006	23.45	23.45	22.74	23.13
152	NASDAQ	HOVNP	Mon, Jul 10, 2006	22.69	23.35	22.61	22.61
151	NASDAQ	HOVNP	Fri, Jul 7, 2006	22.83	22.83	22.46	22.70
150	NASDAQ	HOVNP	Thu, Jul 6, 2006	22.60	22.89	22.50	22.85
149	NASDAQ	HOVNP	Wed, Jul 5, 2006	22.21	22.90	22.21	22.90
148	NASDAQ	HOVNP	Mon, Jul 3, 2006	22.39	22.40	22.33	22.33
147	NASDAQ	HOVNP	Fri, Jun 30, 2006	22.35	22.75	22.20	22.40
146	NASDAQ	HOVNP	Thu, Jun 29, 2006	22.06	22.59	22.00	22.59
145	NASDAQ	HOVNP	Wed, Jun 28, 2006	22.45	22.45	21.50	22.17
144	NASDAQ	HOVNP	Tue, Jun 27, 2006	22.75	22.75	22.36	22.75
143	NASDAQ	HOVNP	Mon, Jun 26, 2006	22.60	22.75	22.55	22.75
142	NASDAQ	HOVNP	Fri, Jun 23, 2006	21.82	22.58	21.82	22.28
141	NASDAQ	HOVNP	Thu, Jun 22, 2006	22.51	22.65	22.02	22.02
140	NASDAQ	HOVNP	Wed, Jun 21, 2006	22.38	22.60	22.20	22.59
139	NASDAQ	HOVNP	Tue, Jun 20, 2006	22.60	22.85	22.53	22.70
138	NASDAQ	HOVNP	Mon, Jun 19, 2006	22.71	22.90	21.55	22.38
137	NASDAQ	HOVNP	Fri, Jun 16, 2006	22.76	22.99	22.76	22.80
136	NASDAQ	HOVNP	Thu, Jun 15, 2006	22.57	22.90	22.57	22.75
135	NASDAQ	HOVNP	Wed, Jun 14, 2006	22.75	22.80	22.57	22.68
134	NASDAQ	HOVNP	Tue, Jun 13, 2006	22.90	23.00	22.55	22.56
133	NASDAQ	HOVNP	Mon, Jun 12, 2006	22.71	23.00	22.71	22.90
132	NASDAQ	HOVNP	Fri, Jun 9, 2006	22.50	22.85	22.50	22.71
131	NASDAQ	HOVNP	Thu, Jun 8, 2006	22.50	22.87	22.50	22.63
130	NASDAQ	HOVNP	Wed, Jun 7, 2006	22.70	22.98	22.60	22.75
129	NASDAQ	HOVNP	Tue, Jun 6, 2006	22.92	23.00	22.75	22.75
128	NASDAQ	HOVNP	Mon, Jun 5, 2006	23.20	23.20	22.86	22.92
127	NASDAQ	HOVNP	Fri, Jun 2, 2006	23.20	23.34	23.20	23.21
126	NASDAQ	HOVNP	Thu, Jun 1, 2006	23.10	23.35	23.01	23.10
125	NASDAQ	HOVNP	Wed, May 31, 2006	23.02	23.25	23.00	23.01
124	NASDAQ	HOVNP	Tue, May 30, 2006	23.49	23.49	22.94	23.01
123	NASDAQ	HOVNP	Fri, May 26, 2006	23.00	23.14	22.85	22.96
122	NASDAQ	HOVNP	Thu, May 25, 2006	23.00	23.25	23.00	23.19
121	NASDAQ	HOVNP	Wed, May 24, 2006	23.00	23.26	23.00	23.01
120	NASDAQ	HOVNP	Tue, May 23, 2006	23.01	23.30	23.01	23.06
119	NASDAQ	HOVNP	Mon, May 22, 2006	23.00	23.15	23.00	23.04
118	NASDAQ	HOVNP	Fri, May 19, 2006	23.01	23.30	23.00	23.30
117	NASDAQ	HOVNP	Thu, May 18, 2006	23.25	23.31	23.20	23.25
116	NASDAQ	HOVNP	Wed, May 17, 2006	23.30	23.50	23.00	23.00
115	NASDAQ	HOVNP	Tue, May 16, 2006	23.30	23.45	23.30	23.45
114	NASDAQ	HOVNP	Mon, May 15, 2006	23.50	23.50	23.24	23.35
113	NASDAQ	HOVNP	Fri, May 12, 2006	23.30	23.50	23.30	23.50
112	NASDAQ	HOVNP	Thu, May 11, 2006	23.10	23.45	23.10	23.30
111	NASDAQ	HOVNP	Wed, May 10, 2006	23.26	23.33	23.01	23.16
110	NASDAQ	HOVNP	Tue, May 9, 2006	23.20	23.20	22.99	23.05
109	NASDAQ	HOVNP	Mon, May 8, 2006	23.01	23.29	23.00	23.07
108	NASDAQ	HOVNP	Fri, May 5, 2006	23.44	23.44	23.00	23.25
107	NASDAQ	HOVNP	Thu, May 4, 2006	23.07	23.07	23.00	23.00
106	NASDAQ	HOVNP	Wed, May 3, 2006	23.50	23.50	23.10	23.10
105	NASDAQ	HOVNP	Tue, May 2, 2006	23.70	23.71	23.01	23.44
104	NASDAQ	HOVNP	Mon, May 1, 2006	23.61	23.70	23.30	23.70
103	NASDAQ	HOVNP	Fri, Apr 28, 2006	23.10	23.40	23.10	23.33
102	NASDAQ	HOVNP	Thu, Apr 27, 2006	23.21	23.50	23.00	23.10
101	NASDAQ	HOVNP	Wed, Apr 26, 2006	23.32	23.50	23.20	23.49
100	NASDAQ	HOVNP	Tue, Apr 25, 2006	23.25	23.74	23.25	23.50
99	NASDAQ	HOVNP	Mon, Apr 24, 2006	23.67	23.67	23.42	23.46
98	NASDAQ	HOVNP	Fri, Apr 21, 2006	23.28	23.30	23.15	23.30
97	NASDAQ	HOVNP	Thu, Apr 20, 2006	23.16	23.55	23.16	23.49
96	NASDAQ	HOVNP	Wed, Apr 19, 2006	23.65	23.65	23.34	23.50
95	NASDAQ	HOVNP	Tue, Apr 18, 2006	23.41	23.60	23.15	23.60
94	NASDAQ	HOVNP	Mon, Apr 17, 2006	23.87	23.87	23.45	23.50
93	NASDAQ	HOVNP	Thu, Apr 13, 2006	23.63	23.85	23.46	23.66
92	NASDAQ	HOVNP	Wed, Apr 12, 2006	24.00	24.00	23.65	23.65
91	NASDAQ	HOVNP	Tue, Apr 11, 2006	23.99	23.99	23.61	23.99
90	NASDAQ	HOVNP	Mon, Apr 10, 2006	23.75	23.99	23.60	23.60
89	NASDAQ	HOVNP	Fri, Apr 7, 2006	23.75	24.00	23.75	23.83
88	NASDAQ	HOVNP	Thu, Apr 6, 2006	23.75	23.90	23.75	23.90
87	NASDAQ	HOVNP	Wed, Apr 5, 2006	23.85	23.91	23.80	23.85
86	NASDAQ	HOVNP	Tue, Apr 4, 2006	23.86	23.99	23.80	23.85
85	NASDAQ	HOVNP	Mon, Apr 3, 2006	23.99	24.00	23.76	23.76
84	NASDAQ	HOVNP	Fri, Mar 31, 2006	23.86	24.15	23.80	23.85
83	NASDAQ	HOVNP	Thu, Mar 30, 2006	23.81	24.44	23.81	24.05
82	NASDAQ	HOVNP	Wed, Mar 29, 2006	24.15	24.15	23.75	23.92
81	NASDAQ	HOVNP	Tue, Mar 28, 2006	24.51	24.64	24.35	24.50
80	NASDAQ	HOVNP	Mon, Mar 27, 2006	24.32	24.60	24.32	24.60
79	NASDAQ	HOVNP	Fri, Mar 24, 2006	24.31	24.54	24.27	24.50
78	NASDAQ	HOVNP	Thu, Mar 23, 2006	24.30	24.30	24.26	24.26
77	NASDAQ	HOVNP	Wed, Mar 22, 2006	24.35	24.50	24.32	24.42
76	NASDAQ	HOVNP	Tue, Mar 21, 2006	24.60	24.65	24.50	24.65
75	NASDAQ	HOVNP	Mon, Mar 20, 2006	24.75	24.75	24.35	24.35
74	NASDAQ	HOVNP	Fri, Mar 17, 2006	24.53	24.65	24.26	24.65
73	NASDAQ	HOVNP	Thu, Mar 16, 2006	24.20	24.50	24.20	24.50
72	NASDAQ	HOVNP	Wed, Mar 15, 2006	24.13	24.33	24.10	24.32
71	NASDAQ	HOVNP	Tue, Mar 14, 2006	24.31	24.53	24.11	24.26
70	NASDAQ	HOVNP	Mon, Mar 13, 2006	24.50	24.55	24.35	24.50
69	NASDAQ	HOVNP	Fri, Mar 10, 2006	24.50	24.55	24.31	24.31
68	NASDAQ	HOVNP	Thu, Mar 9, 2006	24.59	24.59	24.35	24.35
67	NASDAQ	HOVNP	Wed, Mar 8, 2006	24.50	24.55	24.40	24.40
66	NASDAQ	HOVNP	Tue, Mar 7, 2006	24.55	24.64	24.45	24.59
65	NASDAQ	HOVNP	Mon, Mar 6, 2006	24.55	24.65	24.51	24.65
64	NASDAQ	HOVNP	Fri, Mar 3, 2006	24.55	24.70	24.50	24.70
63	NASDAQ	HOVNP	Thu, Mar 2, 2006	24.31	24.55	24.23	24.50
62	NASDAQ	HOVNP	Wed, Mar 1, 2006	24.49	24.68	24.30	24.68
61	NASDAQ	HOVNP	Tue, Feb 28, 2006	24.50	24.55	24.44	24.44
60	NASDAQ	HOVNP	Mon, Feb 27, 2006	24.16	24.58	24.15	24.50
59	NASDAQ	HOVNP	Fri, Feb 24, 2006	24.52	24.55	24.40	24.54
58	NASDAQ	HOVNP	Thu, Feb 23, 2006	24.50	24.50	24.21	24.21
57	NASDAQ	HOVNP	Wed, Feb 22, 2006	24.20	24.50	24.20	24.50
56	NASDAQ	HOVNP	Tue, Feb 21, 2006	24.25	24.50	24.22	24.50
55	NASDAQ	HOVNP	Fri, Feb 17, 2006	24.50	24.50	24.11	24.40
54	NASDAQ	HOVNP	Thu, Feb 16, 2006	24.21	24.44	24.21	24.35
53	NASDAQ	HOVNP	Wed, Feb 15, 2006	24.43	24.45	24.30	24.40
52	NASDAQ	HOVNP	Tue, Feb 14, 2006	24.40	24.45	24.20	24.43
51	NASDAQ	HOVNP	Mon, Feb 13, 2006	24.18	24.45	24.18	24.39
50	NASDAQ	HOVNP	Fri, Feb 10, 2006	24.20	24.48	24.20	24.40
49	NASDAQ	HOVNP	Thu, Feb 9, 2006	24.10	24.42	24.10	24.40
48	NASDAQ	HOVNP	Wed, Feb 8, 2006	24.17	24.30	24.10	24.10
47	NASDAQ	HOVNP	Tue, Feb 7, 2006	24.20	24.42	24.07	24.25
46	NASDAQ	HOVNP	Mon, Feb 6, 2006	24.25	24.38	24.00	24.06
45	NASDAQ	HOVNP	Fri, Feb 3, 2006	24.30	24.30	24.15	24.21
44	NASDAQ	HOVNP	Thu, Feb 2, 2006	24.01	24.10	24.01	24.04
43	NASDAQ	HOVNP	Wed, Feb 1, 2006	24.42	24.42	23.97	24.10
42	NASDAQ	HOVNP	Tue, Jan 31, 2006	23.85	24.46	23.85	24.35
41	NASDAQ	HOVNP	Mon, Jan 30, 2006	23.75	24.30	23.61	24.10
40	NASDAQ	HOVNP	Fri, Jan 27, 2006	24.00	24.07	23.55	23.76
39	NASDAQ	HOVNP	Thu, Jan 26, 2006	23.56	23.99	23.56	23.98
38	NASDAQ	HOVNP	Wed, Jan 25, 2006	24.07	24.10	23.55	23.99
37	NASDAQ	HOVNP	Tue, Jan 24, 2006	23.90	24.15	23.75	23.90
36	NASDAQ	HOVNP	Mon, Jan 23, 2006	24.10	24.15	23.90	24.10
35	NASDAQ	HOVNP	Fri, Jan 20, 2006	24.00	24.15	23.98	24.15
34	NASDAQ	HOVNP	Thu, Jan 19, 2006	23.93	24.10	23.93	24.04
33	NASDAQ	HOVNP	Wed, Jan 18, 2006	23.85	24.20	23.75	24.15
32	NASDAQ	HOVNP	Tue, Jan 17, 2006	24.00	24.15	24.00	24.01
31	NASDAQ	HOVNP	Fri, Jan 13, 2006	23.91	24.00	23.85	23.95
30	NASDAQ	HOVNP	Thu, Jan 12, 2006	23.90	24.00	23.90	23.90
29	NASDAQ	HOVNP	Wed, Jan 11, 2006	23.81	23.90	23.80	23.90
28	NASDAQ	HOVNP	Tue, Jan 10, 2006	23.75	23.94	23.74	23.90
27	NASDAQ	HOVNP	Mon, Jan 9, 2006	23.58	24.00	23.41	23.75
26	NASDAQ	HOVNP	Fri, Jan 6, 2006	23.50	23.65	23.40	23.40
25	NASDAQ	HOVNP	Thu, Jan 5, 2006	23.25	23.46	23.08	23.46
24	NASDAQ	HOVNP	Wed, Jan 4, 2006	22.66	23.27	22.66	23.20
23	NASDAQ	HOVNP	Tue, Jan 3, 2006	23.15	23.15	22.66	22.75
22	NASDAQ	HOVNP	Fri, Dec 30, 2005	22.99	23.00	22.47	22.65
21	NASDAQ	HOVNP	Thu, Dec 29, 2005	22.80	23.08	22.80	22.90
20	NASDAQ	HOVNP	Wed, Dec 28, 2005	22.88	23.05	22.65	22.71
19	NASDAQ	HOVNP	Tue, Dec 27, 2005	23.05	23.43	23.05	23.18
18	NASDAQ	HOVNP	Fri, Dec 23, 2005	23.15	23.37	23.15	23.30
17	NASDAQ	HOVNP	Thu, Dec 22, 2005	23.40	23.40	23.11	23.15
16	NASDAQ	HOVNP	Wed, Dec 21, 2005	23.30	23.44	23.20	23.30
15	NASDAQ	HOVNP	Tue, Dec 20, 2005	23.25	23.46	22.92	23.22
14	NASDAQ	HOVNP	Mon, Dec 19, 2005	23.10	23.31	23.10	23.15
13	NASDAQ	HOVNP	Fri, Dec 16, 2005	23.24	23.42	23.24	23.42
12	NASDAQ	HOVNP	Thu, Dec 15, 2005	23.29	23.29	23.02	23.24
11	NASDAQ	HOVNP	Wed, Dec 14, 2005	23.05	23.42	23.01	23.35
10	NASDAQ	HOVNP	Tue, Dec 13, 2005	23.10	23.30	23.05	23.28
9	NASDAQ	HOVNP	Mon, Dec 12, 2005	23.01	23.50	23.00	23.00
8	NASDAQ	HOVNP	Fri, Dec 9, 2005	23.41	23.41	23.05	23.38
7	NASDAQ	HOVNP	Thu, Dec 8, 2005	23.25	23.50	23.20	23.50
6	NASDAQ	HOVNP	Wed, Dec 7, 2005	23.20	23.55	23.15	23.30
5	NASDAQ	HOVNP	Tue, Dec 6, 2005	23.42	23.55	23.20	23.20
4	NASDAQ	HOVNP	Mon, Dec 5, 2005	23.57	23.65	23.40	23.40
3	NASDAQ	HOVNP	Fri, Dec 2, 2005	23.25	23.59	23.01	23.01
2	NASDAQ	HOVNP	Thu, Dec 1, 2005	23.05	23.20	23.05	23.15
1	NASDAQ	HOVNP	Wed, Nov 30, 2005	23.10	23.25	23.05	23.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock NASDAQ:HOVNP 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