John Hancock Preferred Income Fund III NYSE:HPS Historical Prices

Below are the 5214 trading days of historical prices for HPS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5214	NYSE	HPS	Mon, Mar 4, 2024	15.02	15.18	15.02	15.11
5213	NYSE	HPS	Fri, Mar 1, 2024	15.18	15.20	15.05	15.09
5212	NYSE	HPS	Thu, Feb 29, 2024	15.11	15.27	15.08	15.19
5211	NYSE	HPS	Wed, Feb 28, 2024	15.05	15.14	14.98	15.02
5210	NYSE	HPS	Tue, Feb 27, 2024	15.10	15.10	15.01	15.02
5209	NYSE	HPS	Mon, Feb 26, 2024	15.10	15.12	15.02	15.06
5208	NYSE	HPS	Fri, Feb 23, 2024	14.91	15.07	14.89	15.04
5207	NYSE	HPS	Thu, Feb 22, 2024	14.98	15.04	14.91	14.91
5206	NYSE	HPS	Wed, Feb 21, 2024	14.95	14.98	14.89	14.89
5205	NYSE	HPS	Tue, Feb 20, 2024	14.80	14.90	14.78	14.89
5204	NYSE	HPS	Fri, Feb 16, 2024	14.86	14.90	14.77	14.78
5203	NYSE	HPS	Thu, Feb 15, 2024	14.75	14.87	14.72	14.85
5202	NYSE	HPS	Wed, Feb 14, 2024	14.65	14.77	14.65	14.74
5201	NYSE	HPS	Tue, Feb 13, 2024	14.75	14.76	14.57	14.60
5200	NYSE	HPS	Mon, Feb 12, 2024	14.81	14.90	14.77	14.87
5199	NYSE	HPS	Fri, Feb 9, 2024	14.73	14.81	14.73	14.79
5198	NYSE	HPS	Thu, Feb 8, 2024	14.88	14.91	14.81	14.73
5197	NYSE	HPS	Wed, Feb 7, 2024	14.89	14.92	14.84	14.88
5196	NYSE	HPS	Tue, Feb 6, 2024	14.71	14.90	14.70	14.87
5195	NYSE	HPS	Mon, Feb 5, 2024	14.77	14.79	14.68	14.72
5194	NYSE	HPS	Fri, Feb 2, 2024	14.78	14.87	14.77	14.79
5193	NYSE	HPS	Thu, Feb 1, 2024	14.95	14.96	14.85	14.87
5192	NYSE	HPS	Wed, Jan 31, 2024	14.90	15.04	14.86	14.91
5191	NYSE	HPS	Tue, Jan 30, 2024	14.71	14.85	14.68	14.85
5190	NYSE	HPS	Mon, Jan 29, 2024	14.51	14.69	14.50	14.67
5189	NYSE	HPS	Fri, Jan 26, 2024	14.56	14.59	14.45	14.46
5188	NYSE	HPS	Thu, Jan 25, 2024	14.62	14.66	14.54	14.55
5187	NYSE	HPS	Wed, Jan 24, 2024	14.57	14.65	14.56	14.56
5186	NYSE	HPS	Tue, Jan 23, 2024	14.52	14.62	14.52	14.56
5185	NYSE	HPS	Mon, Jan 22, 2024	14.41	14.60	14.41	14.52
5184	NYSE	HPS	Fri, Jan 19, 2024	14.32	14.33	14.22	14.30
5183	NYSE	HPS	Thu, Jan 18, 2024	14.42	14.49	14.33	14.33
5182	NYSE	HPS	Wed, Jan 17, 2024	14.38	14.48	14.38	14.42
5181	NYSE	HPS	Tue, Jan 16, 2024	14.42	14.56	14.38	14.38
5180	NYSE	HPS	Fri, Jan 12, 2024	14.57	14.67	14.53	14.56
5179	NYSE	HPS	Thu, Jan 11, 2024	14.59	14.63	14.52	14.56
5178	NYSE	HPS	Wed, Jan 10, 2024	14.65	14.76	14.65	14.59
5177	NYSE	HPS	Tue, Jan 9, 2024	14.63	14.68	14.58	14.65
5176	NYSE	HPS	Mon, Jan 8, 2024	14.35	14.64	14.35	14.63
5175	NYSE	HPS	Fri, Jan 5, 2024	14.38	14.44	14.29	14.32
5174	NYSE	HPS	Thu, Jan 4, 2024	14.21	14.37	14.21	14.32
5173	NYSE	HPS	Wed, Jan 3, 2024	14.29	14.34	14.17	14.26
5172	NYSE	HPS	Tue, Jan 2, 2024	14.11	14.33	14.09	14.27
5171	NYSE	HPS	Fri, Dec 29, 2023	14.14	14.24	14.05	14.14
5170	NYSE	HPS	Thu, Dec 28, 2023	14.03	14.13	14.01	14.09
5169	NYSE	HPS	Wed, Dec 27, 2023	14.09	14.12	13.99	14.08
5168	NYSE	HPS	Tue, Dec 26, 2023	13.98	14.06	13.95	14.04
5167	NYSE	HPS	Fri, Dec 22, 2023	14.03	14.06	13.91	13.98
5166	NYSE	HPS	Thu, Dec 21, 2023	13.94	13.95	13.85	13.90
5165	NYSE	HPS	Wed, Dec 20, 2023	13.99	13.99	13.85	13.85
5164	NYSE	HPS	Tue, Dec 19, 2023	13.67	14.01	13.60	13.90
5163	NYSE	HPS	Mon, Dec 18, 2023	13.60	13.69	13.57	13.58
5162	NYSE	HPS	Fri, Dec 15, 2023	13.63	13.77	13.57	13.58
5161	NYSE	HPS	Thu, Dec 14, 2023	13.42	13.71	13.36	13.67
5160	NYSE	HPS	Wed, Dec 13, 2023	13.06	13.29	12.95	13.29
5159	NYSE	HPS	Tue, Dec 12, 2023	13.04	13.09	12.96	12.99
5158	NYSE	HPS	Mon, Dec 11, 2023	13.21	13.23	12.94	13.01
5157	NYSE	HPS	Fri, Dec 8, 2023	13.36	13.40	13.18	13.18
5156	NYSE	HPS	Thu, Dec 7, 2023	13.46	13.55	13.43	13.36
5155	NYSE	HPS	Wed, Dec 6, 2023	13.56	13.59	13.40	13.40
5154	NYSE	HPS	Tue, Dec 5, 2023	13.42	13.55	13.39	13.46
5153	NYSE	HPS	Mon, Dec 4, 2023	13.45	13.52	13.37	13.43
5152	NYSE	HPS	Fri, Dec 1, 2023	13.35	13.48	13.26	13.42
5151	NYSE	HPS	Thu, Nov 30, 2023	13.23	13.32	13.15	13.28
5150	NYSE	HPS	Wed, Nov 29, 2023	13.04	13.17	13.03	13.16
5149	NYSE	HPS	Tue, Nov 28, 2023	12.98	13.03	12.93	12.99
5148	NYSE	HPS	Mon, Nov 27, 2023	12.90	12.99	12.88	12.92
5147	NYSE	HPS	Fri, Nov 24, 2023	12.86	12.92	12.85	12.88
5146	NYSE	HPS	Wed, Nov 22, 2023	12.92	13.04	12.82	12.83
5145	NYSE	HPS	Tue, Nov 21, 2023	13.02	13.05	12.92	12.92
5144	NYSE	HPS	Mon, Nov 20, 2023	12.92	13.04	12.92	13.00
5143	NYSE	HPS	Fri, Nov 17, 2023	13.05	13.06	12.94	12.96
5142	NYSE	HPS	Thu, Nov 16, 2023	12.90	13.01	12.80	12.98
5141	NYSE	HPS	Wed, Nov 15, 2023	12.97	12.97	12.81	12.82
5140	NYSE	HPS	Tue, Nov 14, 2023	13.00	13.00	12.78	12.82
5139	NYSE	HPS	Mon, Nov 13, 2023	12.56	12.61	12.49	12.51
5138	NYSE	HPS	Fri, Nov 10, 2023	13.00	13.02	12.54	12.58
5137	NYSE	HPS	Thu, Nov 9, 2023	13.22	13.25	13.01	12.90
5136	NYSE	HPS	Wed, Nov 8, 2023	13.15	13.29	13.14	13.23
5135	NYSE	HPS	Tue, Nov 7, 2023	13.18	13.22	13.14	13.22
5134	NYSE	HPS	Mon, Nov 6, 2023	13.35	13.35	13.10	13.17
5133	NYSE	HPS	Fri, Nov 3, 2023	13.06	13.27	12.93	13.25
5132	NYSE	HPS	Thu, Nov 2, 2023	12.55	12.93	12.55	12.90
5131	NYSE	HPS	Wed, Nov 1, 2023	12.18	12.43	12.07	12.42
5130	NYSE	HPS	Tue, Oct 31, 2023	11.95	12.00	11.93	12.00
5129	NYSE	HPS	Mon, Oct 30, 2023	11.84	11.86	11.79	11.83
5128	NYSE	HPS	Fri, Oct 27, 2023	12.00	12.00	11.84	11.85
5127	NYSE	HPS	Thu, Oct 26, 2023	11.90	12.03	11.90	11.95
5126	NYSE	HPS	Wed, Oct 25, 2023	12.00	12.00	11.84	11.86
5125	NYSE	HPS	Tue, Oct 24, 2023	11.91	12.00	11.90	11.97
5124	NYSE	HPS	Mon, Oct 23, 2023	12.01	12.01	11.85	11.88
5123	NYSE	HPS	Fri, Oct 20, 2023	12.12	12.20	12.05	12.11
5122	NYSE	HPS	Thu, Oct 19, 2023	12.28	12.42	12.17	12.18
5121	NYSE	HPS	Wed, Oct 18, 2023	12.37	12.43	12.31	12.32
5120	NYSE	HPS	Tue, Oct 17, 2023	12.38	12.49	12.35	12.46
5119	NYSE	HPS	Mon, Oct 16, 2023	12.41	12.48	12.39	12.46
5118	NYSE	HPS	Fri, Oct 13, 2023	12.62	12.64	12.40	12.41
5117	NYSE	HPS	Thu, Oct 12, 2023	12.83	12.83	12.57	12.61
5116	NYSE	HPS	Wed, Oct 11, 2023	12.63	12.89	12.63	12.84
5115	NYSE	HPS	Tue, Oct 10, 2023	12.69	12.88	12.63	12.59
5114	NYSE	HPS	Mon, Oct 9, 2023	12.74	12.87	12.68	12.76
5113	NYSE	HPS	Fri, Oct 6, 2023	12.65	12.86	12.63	12.74
5112	NYSE	HPS	Thu, Oct 5, 2023	12.95	12.99	12.72	12.75
5111	NYSE	HPS	Wed, Oct 4, 2023	12.98	13.08	12.80	12.91
5110	NYSE	HPS	Tue, Oct 3, 2023	13.07	13.13	12.97	13.00
5109	NYSE	HPS	Mon, Oct 2, 2023	13.30	13.38	13.13	13.17
5108	NYSE	HPS	Fri, Sep 29, 2023	13.38	13.55	13.33	13.33
5107	NYSE	HPS	Thu, Sep 28, 2023	13.29	13.38	13.24	13.28
5106	NYSE	HPS	Wed, Sep 27, 2023	13.47	13.49	13.28	13.40
5105	NYSE	HPS	Tue, Sep 26, 2023	13.54	13.56	13.30	13.35
5104	NYSE	HPS	Mon, Sep 25, 2023	13.52	13.66	13.48	13.55
5103	NYSE	HPS	Fri, Sep 22, 2023	13.52	13.66	13.52	13.60
5102	NYSE	HPS	Thu, Sep 21, 2023	13.54	13.61	13.45	13.54
5101	NYSE	HPS	Wed, Sep 20, 2023	13.59	13.71	13.54	13.62
5100	NYSE	HPS	Tue, Sep 19, 2023	13.50	13.65	13.50	13.55
5099	NYSE	HPS	Mon, Sep 18, 2023	13.73	13.76	13.58	13.60
5098	NYSE	HPS	Fri, Sep 15, 2023	13.79	13.83	13.71	13.73
5097	NYSE	HPS	Thu, Sep 14, 2023	13.71	13.82	13.71	13.81
5096	NYSE	HPS	Wed, Sep 13, 2023	13.78	13.82	13.69	13.69
5095	NYSE	HPS	Tue, Sep 12, 2023	13.76	13.83	13.74	13.79
5094	NYSE	HPS	Mon, Sep 11, 2023	13.86	13.86	13.72	13.76
5093	NYSE	HPS	Fri, Sep 8, 2023	13.78	13.92	13.78	13.86
5092	NYSE	HPS	Thu, Sep 7, 2023	13.85	13.94	13.84	13.82
5091	NYSE	HPS	Wed, Sep 6, 2023	13.93	13.99	13.87	13.92
5090	NYSE	HPS	Tue, Sep 5, 2023	13.99	14.05	13.93	13.96
5089	NYSE	HPS	Fri, Sep 1, 2023	14.28	14.28	14.03	14.04
5088	NYSE	HPS	Thu, Aug 31, 2023	14.04	14.23	13.98	14.16
5087	NYSE	HPS	Wed, Aug 30, 2023	13.89	13.98	13.79	13.95
5086	NYSE	HPS	Tue, Aug 29, 2023	13.85	13.99	13.77	13.97
5085	NYSE	HPS	Mon, Aug 28, 2023	13.84	13.85	13.73	13.80
5084	NYSE	HPS	Fri, Aug 25, 2023	13.77	13.79	13.71	13.75
5083	NYSE	HPS	Thu, Aug 24, 2023	13.82	13.83	13.70	13.73
5082	NYSE	HPS	Wed, Aug 23, 2023	13.82	13.87	13.73	13.74
5081	NYSE	HPS	Tue, Aug 22, 2023	13.85	13.90	13.70	13.75
5080	NYSE	HPS	Mon, Aug 21, 2023	13.77	13.84	13.69	13.80
5079	NYSE	HPS	Fri, Aug 18, 2023	13.60	13.83	13.60	13.77
5078	NYSE	HPS	Thu, Aug 17, 2023	13.83	13.83	13.52	13.65
5077	NYSE	HPS	Wed, Aug 16, 2023	13.83	13.83	13.69	13.76
5076	NYSE	HPS	Tue, Aug 15, 2023	13.83	13.89	13.74	13.79
5075	NYSE	HPS	Mon, Aug 14, 2023	13.86	13.91	13.81	13.84
5074	NYSE	HPS	Fri, Aug 11, 2023	14.00	14.03	13.91	13.91
5073	NYSE	HPS	Thu, Aug 10, 2023	14.18	14.20	13.97	14.03
5072	NYSE	HPS	Wed, Aug 9, 2023	14.21	14.27	14.15	14.09
5071	NYSE	HPS	Tue, Aug 8, 2023	14.38	14.38	14.24	14.31
5070	NYSE	HPS	Mon, Aug 7, 2023	14.21	14.41	14.18	14.36
5069	NYSE	HPS	Fri, Aug 4, 2023	14.02	14.28	14.02	14.22
5068	NYSE	HPS	Thu, Aug 3, 2023	14.14	14.14	14.00	14.06
5067	NYSE	HPS	Wed, Aug 2, 2023	14.17	14.22	14.07	14.18
5066	NYSE	HPS	Tue, Aug 1, 2023	14.30	14.39	14.19	14.20
5065	NYSE	HPS	Mon, Jul 31, 2023	14.21	14.48	14.21	14.36
5064	NYSE	HPS	Fri, Jul 28, 2023	14.16	14.23	14.02	14.08
5063	NYSE	HPS	Thu, Jul 27, 2023	14.22	14.33	14.05	14.06
5062	NYSE	HPS	Wed, Jul 26, 2023	14.16	14.22	14.07	14.17
5061	NYSE	HPS	Tue, Jul 25, 2023	14.02	14.22	14.02	14.10
5060	NYSE	HPS	Mon, Jul 24, 2023	13.81	14.10	13.80	14.09
5059	NYSE	HPS	Fri, Jul 21, 2023	13.85	13.91	13.75	13.75
5058	NYSE	HPS	Thu, Jul 20, 2023	14.00	14.00	13.73	13.73
5057	NYSE	HPS	Wed, Jul 19, 2023	13.67	13.97	13.67	13.94
5056	NYSE	HPS	Tue, Jul 18, 2023	13.60	13.76	13.60	13.70
5055	NYSE	HPS	Mon, Jul 17, 2023	13.77	13.82	13.60	13.62
5054	NYSE	HPS	Fri, Jul 14, 2023	13.92	14.05	13.70	13.75
5053	NYSE	HPS	Thu, Jul 13, 2023	14.05	14.13	13.96	13.97
5052	NYSE	HPS	Wed, Jul 12, 2023	14.19	14.19	14.01	14.03
5051	NYSE	HPS	Tue, Jul 11, 2023	14.23	14.24	14.06	14.07
5050	NYSE	HPS	Mon, Jul 10, 2023	14.07	14.18	14.00	14.12
5049	NYSE	HPS	Fri, Jul 7, 2023	13.85	14.04	13.81	14.03
5048	NYSE	HPS	Thu, Jul 6, 2023	13.98	14.02	13.75	13.89
5047	NYSE	HPS	Wed, Jul 5, 2023	14.07	14.10	14.00	14.08
5046	NYSE	HPS	Mon, Jul 3, 2023	14.06	14.10	13.98	14.05
5045	NYSE	HPS	Fri, Jun 30, 2023	13.81	14.03	13.78	14.01
5044	NYSE	HPS	Thu, Jun 29, 2023	13.69	13.69	13.58	13.61
5043	NYSE	HPS	Wed, Jun 28, 2023	13.51	13.70	13.40	13.70
5042	NYSE	HPS	Tue, Jun 27, 2023	13.36	13.48	13.26	13.39
5041	NYSE	HPS	Mon, Jun 26, 2023	13.55	13.61	13.23	13.28
5040	NYSE	HPS	Fri, Jun 23, 2023	13.41	13.58	13.40	13.50
5039	NYSE	HPS	Thu, Jun 22, 2023	13.51	13.59	13.41	13.43
5038	NYSE	HPS	Wed, Jun 21, 2023	13.50	13.53	13.45	13.46
5037	NYSE	HPS	Tue, Jun 20, 2023	13.45	13.58	13.45	13.53
5036	NYSE	HPS	Fri, Jun 16, 2023	13.69	13.69	13.43	13.43
5035	NYSE	HPS	Thu, Jun 15, 2023	13.51	13.73	13.51	13.66
5034	NYSE	HPS	Wed, Jun 14, 2023	13.54	13.69	13.46	13.57
5033	NYSE	HPS	Tue, Jun 13, 2023	13.75	13.80	13.54	13.56
5032	NYSE	HPS	Mon, Jun 12, 2023	13.94	13.95	13.71	13.74
5031	NYSE	HPS	Fri, Jun 9, 2023	13.88	14.12	13.88	13.95
5030	NYSE	HPS	Thu, Jun 8, 2023	14.07	14.07	13.99	13.94
5029	NYSE	HPS	Wed, Jun 7, 2023	14.00	14.08	13.99	14.04
5028	NYSE	HPS	Tue, Jun 6, 2023	13.69	13.96	13.68	13.91
5027	NYSE	HPS	Mon, Jun 5, 2023	13.97	13.98	13.81	13.89
5026	NYSE	HPS	Fri, Jun 2, 2023	13.90	13.98	13.84	13.89
5025	NYSE	HPS	Thu, Jun 1, 2023	13.62	13.83	13.56	13.82
5024	NYSE	HPS	Wed, May 31, 2023	13.52	13.61	13.48	13.54
5023	NYSE	HPS	Tue, May 30, 2023	13.52	13.60	13.47	13.50
5022	NYSE	HPS	Fri, May 26, 2023	13.35	13.54	13.35	13.50
5021	NYSE	HPS	Thu, May 25, 2023	13.39	13.39	13.27	13.28
5020	NYSE	HPS	Wed, May 24, 2023	13.46	13.46	13.32	13.35
5019	NYSE	HPS	Tue, May 23, 2023	13.47	13.58	13.40	13.44
5018	NYSE	HPS	Mon, May 22, 2023	13.40	13.58	13.40	13.48
5017	NYSE	HPS	Fri, May 19, 2023	13.34	13.70	13.34	13.40
5016	NYSE	HPS	Thu, May 18, 2023	13.41	13.50	13.29	13.41
5015	NYSE	HPS	Wed, May 17, 2023	12.98	13.38	12.98	13.36
5014	NYSE	HPS	Tue, May 16, 2023	13.10	13.14	12.97	12.98
5013	NYSE	HPS	Mon, May 15, 2023	12.95	13.12	12.94	13.08
5012	NYSE	HPS	Fri, May 12, 2023	13.19	13.32	13.09	13.12
5011	NYSE	HPS	Thu, May 11, 2023	13.45	13.45	13.15	13.18
5010	NYSE	HPS	Wed, May 10, 2023	13.57	13.61	13.43	13.45
5009	NYSE	HPS	Tue, May 9, 2023	13.82	13.82	13.60	13.51
5008	NYSE	HPS	Mon, May 8, 2023	14.06	14.06	13.80	13.81
5007	NYSE	HPS	Fri, May 5, 2023	13.72	13.95	13.72	13.93
5006	NYSE	HPS	Thu, May 4, 2023	13.90	13.91	13.61	13.62
5005	NYSE	HPS	Wed, May 3, 2023	14.15	14.28	13.95	13.96
5004	NYSE	HPS	Tue, May 2, 2023	14.46	14.47	14.12	14.15
5003	NYSE	HPS	Mon, May 1, 2023	14.52	14.54	14.31	14.46
5002	NYSE	HPS	Fri, Apr 28, 2023	14.52	14.69	14.40	14.45
5001	NYSE	HPS	Thu, Apr 27, 2023	14.43	14.43	14.20	14.40
5000	NYSE	HPS	Wed, Apr 26, 2023	14.20	14.36	14.14	14.34
4999	NYSE	HPS	Tue, Apr 25, 2023	14.21	14.25	14.08	14.09
4998	NYSE	HPS	Mon, Apr 24, 2023	14.33	14.36	14.23	14.28
4997	NYSE	HPS	Fri, Apr 21, 2023	14.15	14.28	14.13	14.26
4996	NYSE	HPS	Thu, Apr 20, 2023	14.12	14.19	14.10	14.17
4995	NYSE	HPS	Wed, Apr 19, 2023	14.08	14.19	14.05	14.08
4994	NYSE	HPS	Tue, Apr 18, 2023	14.26	14.33	14.08	14.08
4993	NYSE	HPS	Mon, Apr 17, 2023	14.22	14.24	14.08	14.18
4992	NYSE	HPS	Fri, Apr 14, 2023	14.19	14.24	14.09	14.15
4991	NYSE	HPS	Thu, Apr 13, 2023	14.23	14.25	14.15	14.25
4990	NYSE	HPS	Wed, Apr 12, 2023	14.31	14.38	14.14	14.22
4989	NYSE	HPS	Tue, Apr 11, 2023	14.41	14.51	14.32	14.26
4988	NYSE	HPS	Mon, Apr 10, 2023	14.25	14.40	14.21	14.31
4987	NYSE	HPS	Thu, Apr 6, 2023	14.30	14.49	14.24	14.29
4986	NYSE	HPS	Wed, Apr 5, 2023	14.47	14.51	14.32	14.41
4985	NYSE	HPS	Tue, Apr 4, 2023	14.43	14.43	14.25	14.40
4984	NYSE	HPS	Mon, Apr 3, 2023	14.69	14.80	14.26	14.34
4983	NYSE	HPS	Fri, Mar 31, 2023	14.67	15.12	14.57	14.63
4982	NYSE	HPS	Thu, Mar 30, 2023	14.76	14.76	14.24	14.45
4981	NYSE	HPS	Wed, Mar 29, 2023	14.36	14.84	14.21	14.74
4980	NYSE	HPS	Tue, Mar 28, 2023	14.09	14.28	14.05	14.20
4979	NYSE	HPS	Mon, Mar 27, 2023	13.93	14.13	13.92	14.00
4978	NYSE	HPS	Fri, Mar 24, 2023	13.95	14.09	13.89	13.93
4977	NYSE	HPS	Thu, Mar 23, 2023	14.03	14.09	13.90	13.99
4976	NYSE	HPS	Wed, Mar 22, 2023	14.06	14.20	13.95	13.95
4975	NYSE	HPS	Tue, Mar 21, 2023	13.75	14.20	13.60	14.10
4974	NYSE	HPS	Mon, Mar 20, 2023	14.08	14.08	13.66	13.71
4973	NYSE	HPS	Fri, Mar 17, 2023	14.30	14.30	13.95	13.95
4972	NYSE	HPS	Thu, Mar 16, 2023	13.87	14.33	13.77	14.30
4971	NYSE	HPS	Wed, Mar 15, 2023	14.07	14.07	13.75	13.81
4970	NYSE	HPS	Tue, Mar 14, 2023	14.13	14.61	14.06	14.18
4969	NYSE	HPS	Mon, Mar 13, 2023	14.21	14.21	13.68	13.96
4968	NYSE	HPS	Fri, Mar 10, 2023	14.79	14.79	14.40	14.40
4967	NYSE	HPS	Thu, Mar 9, 2023	15.33	15.33	14.81	14.89
4966	NYSE	HPS	Wed, Mar 8, 2023	15.32	15.37	15.15	15.23
4965	NYSE	HPS	Tue, Mar 7, 2023	15.30	15.30	15.16	15.26
4964	NYSE	HPS	Mon, Mar 6, 2023	15.19	15.26	15.04	15.20
4963	NYSE	HPS	Fri, Mar 3, 2023	15.03	15.19	15.01	15.14
4962	NYSE	HPS	Thu, Mar 2, 2023	14.95	14.95	14.85	14.95
4961	NYSE	HPS	Wed, Mar 1, 2023	15.10	15.12	14.90	14.96
4960	NYSE	HPS	Tue, Feb 28, 2023	15.14	15.19	14.98	15.17
4959	NYSE	HPS	Mon, Feb 27, 2023	15.02	15.08	14.98	15.05
4958	NYSE	HPS	Fri, Feb 24, 2023	15.04	15.08	14.95	14.95
4957	NYSE	HPS	Thu, Feb 23, 2023	14.99	15.15	14.94	15.14
4956	NYSE	HPS	Wed, Feb 22, 2023	14.84	15.04	14.84	14.96
4955	NYSE	HPS	Tue, Feb 21, 2023	15.00	15.04	14.82	14.85
4954	NYSE	HPS	Fri, Feb 17, 2023	15.18	15.23	15.06	15.07
4953	NYSE	HPS	Thu, Feb 16, 2023	15.26	15.28	15.18	15.19
4952	NYSE	HPS	Wed, Feb 15, 2023	15.23	15.34	15.14	15.26
4951	NYSE	HPS	Tue, Feb 14, 2023	15.23	15.35	15.15	15.31
4950	NYSE	HPS	Mon, Feb 13, 2023	15.34	15.34	15.24	15.30
4949	NYSE	HPS	Fri, Feb 10, 2023	15.43	15.46	15.24	15.34
4948	NYSE	HPS	Thu, Feb 9, 2023	15.69	15.72	15.50	15.41
4947	NYSE	HPS	Wed, Feb 8, 2023	15.59	15.65	15.55	15.64
4946	NYSE	HPS	Tue, Feb 7, 2023	15.54	15.63	15.50	15.59
4945	NYSE	HPS	Mon, Feb 6, 2023	15.75	15.75	15.54	15.57
4944	NYSE	HPS	Fri, Feb 3, 2023	15.88	15.94	15.71	15.82
4943	NYSE	HPS	Thu, Feb 2, 2023	15.83	16.00	15.81	15.97
4942	NYSE	HPS	Wed, Feb 1, 2023	15.65	15.85	15.64	15.74
4941	NYSE	HPS	Tue, Jan 31, 2023	15.54	15.66	15.48	15.64
4940	NYSE	HPS	Mon, Jan 30, 2023	15.41	15.45	15.31	15.40
4939	NYSE	HPS	Fri, Jan 27, 2023	15.27	15.46	15.27	15.41
4938	NYSE	HPS	Thu, Jan 26, 2023	15.18	15.27	15.12	15.27
4937	NYSE	HPS	Wed, Jan 25, 2023	14.93	15.12	14.93	15.11
4936	NYSE	HPS	Tue, Jan 24, 2023	15.14	15.17	14.97	15.04
4935	NYSE	HPS	Mon, Jan 23, 2023	15.08	15.23	15.00	15.00
4934	NYSE	HPS	Fri, Jan 20, 2023	15.05	15.05	14.96	14.99
4933	NYSE	HPS	Thu, Jan 19, 2023	15.12	15.18	14.95	15.00
4932	NYSE	HPS	Wed, Jan 18, 2023	15.36	15.51	15.18	15.19
4931	NYSE	HPS	Tue, Jan 17, 2023	15.50	15.55	15.30	15.32
4930	NYSE	HPS	Fri, Jan 13, 2023	15.39	15.60	15.39	15.45
4929	NYSE	HPS	Thu, Jan 12, 2023	15.43	15.51	15.41	15.46
4928	NYSE	HPS	Wed, Jan 11, 2023	15.36	15.54	15.32	15.39
4927	NYSE	HPS	Tue, Jan 10, 2023	15.24	15.31	15.16	15.26
4926	NYSE	HPS	Mon, Jan 9, 2023	15.08	15.25	15.05	15.19
4925	NYSE	HPS	Fri, Jan 6, 2023	15.00	15.10	14.93	15.05
4924	NYSE	HPS	Thu, Jan 5, 2023	14.54	14.99	14.49	14.92
4923	NYSE	HPS	Wed, Jan 4, 2023	14.45	14.75	14.44	14.75
4922	NYSE	HPS	Tue, Jan 3, 2023	14.48	14.68	14.29	14.37
4921	NYSE	HPS	Fri, Dec 30, 2022	14.17	14.67	14.13	14.43
4920	NYSE	HPS	Thu, Dec 29, 2022	14.22	14.38	14.01	14.17
4919	NYSE	HPS	Wed, Dec 28, 2022	14.50	14.67	14.17	14.19
4918	NYSE	HPS	Tue, Dec 27, 2022	14.32	14.55	14.10	14.51
4917	NYSE	HPS	Fri, Dec 23, 2022	14.19	14.42	14.15	14.28
4916	NYSE	HPS	Thu, Dec 22, 2022	14.20	14.30	14.08	14.28
4915	NYSE	HPS	Wed, Dec 21, 2022	14.38	14.40	14.16	14.18
4914	NYSE	HPS	Tue, Dec 20, 2022	14.21	14.45	14.19	14.31
4913	NYSE	HPS	Mon, Dec 19, 2022	14.55	14.69	14.22	14.31
4912	NYSE	HPS	Fri, Dec 16, 2022	14.48	14.61	14.32	14.49
4911	NYSE	HPS	Thu, Dec 15, 2022	14.48	14.66	14.36	14.66
4910	NYSE	HPS	Wed, Dec 14, 2022	14.48	14.58	14.38	14.56
4909	NYSE	HPS	Tue, Dec 13, 2022	14.42	14.67	14.39	14.47
4908	NYSE	HPS	Mon, Dec 12, 2022	14.19	14.25	14.08	14.19
4907	NYSE	HPS	Fri, Dec 9, 2022	14.37	14.38	14.14	14.17
4906	NYSE	HPS	Thu, Dec 8, 2022	14.63	14.70	14.49	14.38
4905	NYSE	HPS	Wed, Dec 7, 2022	14.59	14.98	14.54	14.62
4904	NYSE	HPS	Tue, Dec 6, 2022	14.66	14.75	14.50	14.62
4903	NYSE	HPS	Mon, Dec 5, 2022	15.13	15.16	14.64	14.67
4902	NYSE	HPS	Fri, Dec 2, 2022	15.01	15.30	15.01	15.20
4901	NYSE	HPS	Thu, Dec 1, 2022	14.97	15.21	14.90	15.14
4900	NYSE	HPS	Wed, Nov 30, 2022	14.69	15.00	14.63	14.94
4899	NYSE	HPS	Tue, Nov 29, 2022	14.73	14.73	14.54	14.66
4898	NYSE	HPS	Mon, Nov 28, 2022	14.62	14.76	14.49	14.74
4897	NYSE	HPS	Fri, Nov 25, 2022	14.55	14.66	14.47	14.62
4896	NYSE	HPS	Wed, Nov 23, 2022	14.60	14.73	14.50	14.59
4895	NYSE	HPS	Tue, Nov 22, 2022	14.56	14.69	14.47	14.63
4894	NYSE	HPS	Mon, Nov 21, 2022	14.44	14.49	14.34	14.45
4893	NYSE	HPS	Fri, Nov 18, 2022	14.50	14.53	14.29	14.38
4892	NYSE	HPS	Thu, Nov 17, 2022	14.43	14.58	14.31	14.40
4891	NYSE	HPS	Wed, Nov 16, 2022	15.00	15.08	14.55	14.76
4890	NYSE	HPS	Tue, Nov 15, 2022	14.80	15.01	14.76	14.94
4889	NYSE	HPS	Mon, Nov 14, 2022	14.94	14.95	14.70	14.70
4888	NYSE	HPS	Fri, Nov 11, 2022	14.84	15.20	14.81	14.88
4887	NYSE	HPS	Thu, Nov 10, 2022	14.60	14.94	14.60	14.85
4886	NYSE	HPS	Wed, Nov 9, 2022	14.54	14.61	14.51	14.41
4885	NYSE	HPS	Tue, Nov 8, 2022	14.52	14.71	14.44	14.54
4884	NYSE	HPS	Mon, Nov 7, 2022	14.53	14.53	14.35	14.44
4883	NYSE	HPS	Fri, Nov 4, 2022	14.45	14.72	14.35	14.45
4882	NYSE	HPS	Thu, Nov 3, 2022	14.53	14.53	14.28	14.35
4881	NYSE	HPS	Wed, Nov 2, 2022	14.86	14.90	14.63	14.63
4880	NYSE	HPS	Tue, Nov 1, 2022	15.27	15.47	14.90	15.02
4879	NYSE	HPS	Mon, Oct 31, 2022	15.18	15.47	15.14	15.24
4878	NYSE	HPS	Fri, Oct 28, 2022	14.88	15.27	14.88	15.25
4877	NYSE	HPS	Thu, Oct 27, 2022	14.64	15.18	14.64	14.92
4876	NYSE	HPS	Wed, Oct 26, 2022	14.39	14.70	14.26	14.60
4875	NYSE	HPS	Tue, Oct 25, 2022	14.26	14.64	14.22	14.36
4874	NYSE	HPS	Mon, Oct 24, 2022	14.02	14.30	14.01	14.23
4873	NYSE	HPS	Fri, Oct 21, 2022	13.77	13.94	13.71	13.93
4872	NYSE	HPS	Thu, Oct 20, 2022	13.78	13.89	13.78	13.80
4871	NYSE	HPS	Wed, Oct 19, 2022	14.00	14.02	13.77	13.81
4870	NYSE	HPS	Tue, Oct 18, 2022	14.08	14.20	13.97	14.06
4869	NYSE	HPS	Mon, Oct 17, 2022	14.09	14.24	13.90	13.92
4868	NYSE	HPS	Fri, Oct 14, 2022	14.33	14.37	13.93	13.95
4867	NYSE	HPS	Thu, Oct 13, 2022	14.26	14.49	13.97	14.29
4866	NYSE	HPS	Wed, Oct 12, 2022	14.73	14.85	14.34	14.47
4865	NYSE	HPS	Tue, Oct 11, 2022	14.99	15.20	14.81	14.84
4864	NYSE	HPS	Mon, Oct 10, 2022	15.12	15.17	14.85	14.99
4863	NYSE	HPS	Fri, Oct 7, 2022	15.14	15.29	15.05	15.05
4862	NYSE	HPS	Thu, Oct 6, 2022	15.20	15.42	15.10	15.34
4861	NYSE	HPS	Wed, Oct 5, 2022	14.90	15.26	14.87	15.18
4860	NYSE	HPS	Tue, Oct 4, 2022	15.06	15.39	14.99	15.07
4859	NYSE	HPS	Mon, Oct 3, 2022	15.11	15.34	14.89	14.90
4858	NYSE	HPS	Fri, Sep 30, 2022	14.52	15.14	14.45	14.99
4857	NYSE	HPS	Thu, Sep 29, 2022	14.58	14.58	14.37	14.44
4856	NYSE	HPS	Wed, Sep 28, 2022	14.53	14.74	14.53	14.59
4855	NYSE	HPS	Tue, Sep 27, 2022	14.43	14.63	14.32	14.51
4854	NYSE	HPS	Mon, Sep 26, 2022	14.69	14.84	14.25	14.41
4853	NYSE	HPS	Fri, Sep 23, 2022	15.04	15.14	14.53	14.72
4852	NYSE	HPS	Thu, Sep 22, 2022	15.27	15.33	15.01	15.13
4851	NYSE	HPS	Wed, Sep 21, 2022	15.14	15.39	15.12	15.27
4850	NYSE	HPS	Tue, Sep 20, 2022	15.09	15.14	14.99	15.03
4849	NYSE	HPS	Mon, Sep 19, 2022	15.17	15.26	15.10	15.13
4848	NYSE	HPS	Fri, Sep 16, 2022	15.32	15.38	15.16	15.23
4847	NYSE	HPS	Thu, Sep 15, 2022	15.53	15.57	15.38	15.45
4846	NYSE	HPS	Wed, Sep 14, 2022	15.86	15.99	15.55	15.58
4845	NYSE	HPS	Tue, Sep 13, 2022	15.83	15.87	15.69	15.77
4844	NYSE	HPS	Mon, Sep 12, 2022	16.10	16.10	15.96	16.00
4843	NYSE	HPS	Fri, Sep 9, 2022	16.01	16.17	16.01	16.03
4842	NYSE	HPS	Thu, Sep 8, 2022	15.94	16.25	15.94	16.01
4841	NYSE	HPS	Wed, Sep 7, 2022	15.75	16.00	15.69	15.96
4840	NYSE	HPS	Tue, Sep 6, 2022	15.68	15.82	15.54	15.81
4839	NYSE	HPS	Fri, Sep 2, 2022	15.65	15.73	15.60	15.68
4838	NYSE	HPS	Thu, Sep 1, 2022	15.70	15.73	15.49	15.60
4837	NYSE	HPS	Wed, Aug 31, 2022	15.99	16.35	15.75	15.83
4836	NYSE	HPS	Tue, Aug 30, 2022	15.96	16.02	15.80	15.83
4835	NYSE	HPS	Mon, Aug 29, 2022	16.06	16.11	16.00	16.02
4834	NYSE	HPS	Fri, Aug 26, 2022	16.29	16.31	16.06	16.06
4833	NYSE	HPS	Thu, Aug 25, 2022	16.31	16.45	16.22	16.27
4832	NYSE	HPS	Wed, Aug 24, 2022	16.23	16.37	16.21	16.28
4831	NYSE	HPS	Tue, Aug 23, 2022	16.48	16.59	16.06	16.25
4830	NYSE	HPS	Mon, Aug 22, 2022	16.65	16.66	16.45	16.45
4829	NYSE	HPS	Fri, Aug 19, 2022	16.77	16.77	16.63	16.71
4828	NYSE	HPS	Thu, Aug 18, 2022	16.92	16.95	16.82	16.85
4827	NYSE	HPS	Wed, Aug 17, 2022	17.08	17.08	16.90	16.92
4826	NYSE	HPS	Tue, Aug 16, 2022	17.17	17.25	17.05	17.12
4825	NYSE	HPS	Mon, Aug 15, 2022	17.19	17.28	17.16	17.18
4824	NYSE	HPS	Fri, Aug 12, 2022	17.32	17.33	17.15	17.29
4823	NYSE	HPS	Thu, Aug 11, 2022	17.16	17.38	17.16	17.20
4822	NYSE	HPS	Wed, Aug 10, 2022	17.10	17.24	16.91	17.19
4821	NYSE	HPS	Tue, Aug 9, 2022	17.03	17.20	17.00	16.98
4820	NYSE	HPS	Mon, Aug 8, 2022	17.00	17.15	16.83	17.08
4819	NYSE	HPS	Fri, Aug 5, 2022	17.06	17.17	17.06	17.07
4818	NYSE	HPS	Thu, Aug 4, 2022	17.19	17.31	17.17	17.20
4817	NYSE	HPS	Wed, Aug 3, 2022	17.20	17.30	17.15	17.15
4816	NYSE	HPS	Tue, Aug 2, 2022	17.20	17.41	17.17	17.19
4815	NYSE	HPS	Mon, Aug 1, 2022	17.08	17.46	17.07	17.32
4814	NYSE	HPS	Fri, Jul 29, 2022	16.78	17.07	16.75	17.06
4813	NYSE	HPS	Thu, Jul 28, 2022	16.40	16.73	16.39	16.70
4812	NYSE	HPS	Wed, Jul 27, 2022	16.37	16.40	16.22	16.40
4811	NYSE	HPS	Tue, Jul 26, 2022	16.26	16.32	16.15	16.29
4810	NYSE	HPS	Mon, Jul 25, 2022	16.17	16.38	16.05	16.25
4809	NYSE	HPS	Fri, Jul 22, 2022	16.10	16.29	16.06	16.13
4808	NYSE	HPS	Thu, Jul 21, 2022	16.02	16.16	15.91	16.15
4807	NYSE	HPS	Wed, Jul 20, 2022	15.77	16.03	15.75	15.96
4806	NYSE	HPS	Tue, Jul 19, 2022	15.55	15.82	15.52	15.76
4805	NYSE	HPS	Mon, Jul 18, 2022	15.59	15.74	15.55	15.55
4804	NYSE	HPS	Fri, Jul 15, 2022	15.57	15.72	15.53	15.61
4803	NYSE	HPS	Thu, Jul 14, 2022	15.45	15.54	15.33	15.54
4802	NYSE	HPS	Wed, Jul 13, 2022	15.59	15.70	15.31	15.50
4801	NYSE	HPS	Tue, Jul 12, 2022	15.78	15.88	15.76	15.78
4800	NYSE	HPS	Mon, Jul 11, 2022	15.85	15.88	15.76	15.86
4799	NYSE	HPS	Fri, Jul 8, 2022	15.76	15.91	15.70	15.83
4798	NYSE	HPS	Thu, Jul 7, 2022	16.00	16.09	15.95	15.87
4797	NYSE	HPS	Wed, Jul 6, 2022	16.20	16.20	15.89	15.97
4796	NYSE	HPS	Tue, Jul 5, 2022	15.82	16.07	15.75	16.07
4795	NYSE	HPS	Fri, Jul 1, 2022	15.77	15.94	15.77	15.89
4794	NYSE	HPS	Thu, Jun 30, 2022	15.81	16.03	15.71	15.77
4793	NYSE	HPS	Wed, Jun 29, 2022	15.75	15.83	15.71	15.82
4792	NYSE	HPS	Tue, Jun 28, 2022	15.66	15.79	15.55	15.67
4791	NYSE	HPS	Mon, Jun 27, 2022	15.59	15.68	15.53	15.55
4790	NYSE	HPS	Fri, Jun 24, 2022	15.46	15.69	15.46	15.55
4789	NYSE	HPS	Thu, Jun 23, 2022	15.24	15.44	15.24	15.44
4788	NYSE	HPS	Wed, Jun 22, 2022	15.23	15.49	15.18	15.23
4787	NYSE	HPS	Tue, Jun 21, 2022	15.26	15.40	15.16	15.38
4786	NYSE	HPS	Fri, Jun 17, 2022	14.96	15.20	14.96	15.12
4785	NYSE	HPS	Thu, Jun 16, 2022	15.69	15.78	15.05	15.07
4784	NYSE	HPS	Wed, Jun 15, 2022	15.83	16.00	15.74	15.96
4783	NYSE	HPS	Tue, Jun 14, 2022	16.28	16.28	15.80	15.92
4782	NYSE	HPS	Mon, Jun 13, 2022	16.57	16.61	16.25	16.30
4781	NYSE	HPS	Fri, Jun 10, 2022	17.10	17.10	16.80	16.87
4780	NYSE	HPS	Thu, Jun 9, 2022	17.56	17.57	17.32	17.25
4779	NYSE	HPS	Wed, Jun 8, 2022	17.19	17.60	17.13	17.60
4778	NYSE	HPS	Tue, Jun 7, 2022	16.98	17.20	16.91	17.19
4777	NYSE	HPS	Mon, Jun 6, 2022	16.75	17.17	16.75	16.94
4776	NYSE	HPS	Fri, Jun 3, 2022	16.99	16.99	16.58	16.71
4775	NYSE	HPS	Thu, Jun 2, 2022	17.34	17.34	17.10	17.10
4774	NYSE	HPS	Wed, Jun 1, 2022	17.42	17.46	17.15	17.32
4773	NYSE	HPS	Tue, May 31, 2022	17.47	17.74	17.24	17.30
4772	NYSE	HPS	Fri, May 27, 2022	17.21	17.45	17.21	17.42
4771	NYSE	HPS	Thu, May 26, 2022	16.97	17.32	16.97	17.24
4770	NYSE	HPS	Wed, May 25, 2022	16.52	16.97	16.52	16.88
4769	NYSE	HPS	Tue, May 24, 2022	16.43	16.67	16.28	16.62
4768	NYSE	HPS	Mon, May 23, 2022	16.31	16.44	16.25	16.44
4767	NYSE	HPS	Fri, May 20, 2022	16.29	16.30	16.08	16.17
4766	NYSE	HPS	Thu, May 19, 2022	16.07	16.34	16.07	16.20
4765	NYSE	HPS	Wed, May 18, 2022	16.23	16.30	16.06	16.18
4764	NYSE	HPS	Tue, May 17, 2022	16.41	16.47	16.19	16.34
4763	NYSE	HPS	Mon, May 16, 2022	16.45	16.45	16.25	16.26
4762	NYSE	HPS	Fri, May 13, 2022	16.21	16.47	16.21	16.42
4761	NYSE	HPS	Thu, May 12, 2022	16.18	16.23	15.97	16.13
4760	NYSE	HPS	Wed, May 11, 2022	16.18	16.43	16.13	16.24
4759	NYSE	HPS	Tue, May 10, 2022	16.70	17.03	16.25	16.16
4758	NYSE	HPS	Mon, May 9, 2022	16.67	16.78	16.55	16.60
4757	NYSE	HPS	Fri, May 6, 2022	16.69	16.93	16.58	16.81
4756	NYSE	HPS	Thu, May 5, 2022	16.85	16.86	16.64	16.75
4755	NYSE	HPS	Wed, May 4, 2022	16.68	16.96	16.60	16.93
4754	NYSE	HPS	Tue, May 3, 2022	16.58	16.69	16.57	16.61
4753	NYSE	HPS	Mon, May 2, 2022	17.05	17.09	16.56	16.64
4752	NYSE	HPS	Fri, Apr 29, 2022	17.15	17.44	17.08	17.14
4751	NYSE	HPS	Thu, Apr 28, 2022	17.03	17.26	16.87	17.26
4750	NYSE	HPS	Wed, Apr 27, 2022	16.88	17.17	16.88	16.98
4749	NYSE	HPS	Tue, Apr 26, 2022	16.83	16.96	16.61	16.78
4748	NYSE	HPS	Mon, Apr 25, 2022	16.82	16.84	16.65	16.82
4747	NYSE	HPS	Fri, Apr 22, 2022	16.84	16.90	16.67	16.81
4746	NYSE	HPS	Thu, Apr 21, 2022	17.12	17.17	16.85	16.95
4745	NYSE	HPS	Wed, Apr 20, 2022	16.82	17.23	16.82	17.04
4744	NYSE	HPS	Tue, Apr 19, 2022	16.64	16.82	16.60	16.78
4743	NYSE	HPS	Mon, Apr 18, 2022	16.77	16.78	16.60	16.64
4742	NYSE	HPS	Thu, Apr 14, 2022	16.81	16.85	16.70	16.70
4741	NYSE	HPS	Wed, Apr 13, 2022	16.83	17.00	16.83	16.90
4740	NYSE	HPS	Tue, Apr 12, 2022	17.25	17.37	16.90	16.93
4739	NYSE	HPS	Mon, Apr 11, 2022	17.29	17.39	17.23	17.24
4738	NYSE	HPS	Fri, Apr 8, 2022	17.52	17.64	17.41	17.42
4737	NYSE	HPS	Thu, Apr 7, 2022	17.61	17.98	17.61	17.56
4736	NYSE	HPS	Wed, Apr 6, 2022	17.82	17.82	17.60	17.67
4735	NYSE	HPS	Tue, Apr 5, 2022	18.03	18.11	17.87	17.94
4734	NYSE	HPS	Mon, Apr 4, 2022	18.01	18.05	17.75	18.05
4733	NYSE	HPS	Fri, Apr 1, 2022	17.87	17.96	17.78	17.92
4732	NYSE	HPS	Thu, Mar 31, 2022	17.82	17.97	17.66	17.96
4731	NYSE	HPS	Wed, Mar 30, 2022	17.55	17.70	17.55	17.66
4730	NYSE	HPS	Tue, Mar 29, 2022	17.47	17.62	17.40	17.58
4729	NYSE	HPS	Mon, Mar 28, 2022	17.19	17.41	17.19	17.31
4728	NYSE	HPS	Fri, Mar 25, 2022	17.48	17.52	17.22	17.27
4727	NYSE	HPS	Thu, Mar 24, 2022	17.38	17.40	17.25	17.37
4726	NYSE	HPS	Wed, Mar 23, 2022	17.17	17.59	17.14	17.30
4725	NYSE	HPS	Tue, Mar 22, 2022	17.03	17.20	17.03	17.19
4724	NYSE	HPS	Mon, Mar 21, 2022	16.97	17.06	16.95	17.03
4723	NYSE	HPS	Fri, Mar 18, 2022	17.01	17.20	17.00	17.08
4722	NYSE	HPS	Thu, Mar 17, 2022	16.89	17.20	16.89	17.08
4721	NYSE	HPS	Wed, Mar 16, 2022	16.53	16.91	16.53	16.86
4720	NYSE	HPS	Tue, Mar 15, 2022	16.35	16.53	16.35	16.45
4719	NYSE	HPS	Mon, Mar 14, 2022	17.03	17.03	16.30	16.33
4718	NYSE	HPS	Fri, Mar 11, 2022	17.18	17.23	17.07	17.07
4717	NYSE	HPS	Thu, Mar 10, 2022	17.09	17.20	17.06	17.16
4716	NYSE	HPS	Wed, Mar 9, 2022	17.18	17.43	17.18	17.23
4715	NYSE	HPS	Tue, Mar 8, 2022	16.96	17.11	16.86	17.08
4714	NYSE	HPS	Mon, Mar 7, 2022	17.45	17.45	16.83	16.88
4713	NYSE	HPS	Fri, Mar 4, 2022	17.50	17.51	17.32	17.34
4712	NYSE	HPS	Thu, Mar 3, 2022	17.68	17.76	17.50	17.54
4711	NYSE	HPS	Wed, Mar 2, 2022	17.49	17.73	17.39	17.61
4710	NYSE	HPS	Tue, Mar 1, 2022	17.53	17.65	17.35	17.38
4709	NYSE	HPS	Mon, Feb 28, 2022	17.44	17.65	17.40	17.51
4708	NYSE	HPS	Fri, Feb 25, 2022	17.05	17.47	16.98	17.43
4707	NYSE	HPS	Thu, Feb 24, 2022	16.55	17.18	16.55	16.99
4706	NYSE	HPS	Wed, Feb 23, 2022	16.88	16.93	16.72	16.74
4705	NYSE	HPS	Tue, Feb 22, 2022	17.04	17.19	16.81	16.87
4704	NYSE	HPS	Fri, Feb 18, 2022	17.09	17.12	16.96	17.09
4703	NYSE	HPS	Thu, Feb 17, 2022	17.05	17.19	16.96	17.00
4702	NYSE	HPS	Wed, Feb 16, 2022	16.94	17.12	16.91	17.11
4701	NYSE	HPS	Tue, Feb 15, 2022	16.73	16.99	16.65	16.93
4700	NYSE	HPS	Mon, Feb 14, 2022	16.79	16.85	16.49	16.64
4699	NYSE	HPS	Fri, Feb 11, 2022	17.12	17.23	16.85	16.91
4698	NYSE	HPS	Thu, Feb 10, 2022	17.07	17.16	16.96	17.06
4697	NYSE	HPS	Wed, Feb 9, 2022	17.27	17.37	17.27	17.20
4696	NYSE	HPS	Tue, Feb 8, 2022	17.32	17.33	17.17	17.21
4695	NYSE	HPS	Mon, Feb 7, 2022	17.41	17.52	17.31	17.32
4694	NYSE	HPS	Fri, Feb 4, 2022	17.46	17.55	17.30	17.41
4693	NYSE	HPS	Thu, Feb 3, 2022	17.50	17.53	17.44	17.46
4692	NYSE	HPS	Wed, Feb 2, 2022	17.76	17.77	17.61	17.64
4691	NYSE	HPS	Tue, Feb 1, 2022	17.67	17.71	17.56	17.70
4690	NYSE	HPS	Mon, Jan 31, 2022	17.33	17.59	17.27	17.59
4689	NYSE	HPS	Fri, Jan 28, 2022	17.23	17.34	17.10	17.31
4688	NYSE	HPS	Thu, Jan 27, 2022	17.48	17.51	17.15	17.23
4687	NYSE	HPS	Wed, Jan 26, 2022	17.37	17.55	17.26	17.34
4686	NYSE	HPS	Tue, Jan 25, 2022	17.11	17.44	16.98	17.30
4685	NYSE	HPS	Mon, Jan 24, 2022	17.33	17.43	16.73	17.24
4684	NYSE	HPS	Fri, Jan 21, 2022	18.00	18.02	17.58	17.62
4683	NYSE	HPS	Thu, Jan 20, 2022	18.10	18.16	17.98	18.01
4682	NYSE	HPS	Wed, Jan 19, 2022	18.00	18.07	17.99	18.01
4681	NYSE	HPS	Tue, Jan 18, 2022	18.26	18.26	17.90	17.92
4680	NYSE	HPS	Fri, Jan 14, 2022	18.58	18.58	18.27	18.34
4679	NYSE	HPS	Thu, Jan 13, 2022	18.58	18.62	18.44	18.58
4678	NYSE	HPS	Wed, Jan 12, 2022	18.63	18.66	18.59	18.62
4677	NYSE	HPS	Tue, Jan 11, 2022	18.47	18.73	18.47	18.59
4676	NYSE	HPS	Mon, Jan 10, 2022	18.45	18.53	18.39	18.50
4675	NYSE	HPS	Fri, Jan 7, 2022	18.45	18.56	18.45	18.53
4674	NYSE	HPS	Thu, Jan 6, 2022	18.39	18.53	18.39	18.50
4673	NYSE	HPS	Wed, Jan 5, 2022	18.58	18.70	18.43	18.43
4672	NYSE	HPS	Tue, Jan 4, 2022	18.71	18.74	18.61	18.68
4671	NYSE	HPS	Mon, Jan 3, 2022	18.80	18.85	18.70	18.73
4670	NYSE	HPS	Fri, Dec 31, 2021	18.83	18.95	18.75	18.75
4669	NYSE	HPS	Thu, Dec 30, 2021	18.78	18.78	18.60	18.73
4668	NYSE	HPS	Wed, Dec 29, 2021	18.81	18.84	18.66	18.69
4667	NYSE	HPS	Tue, Dec 28, 2021	18.87	18.90	18.76	18.77
4666	NYSE	HPS	Mon, Dec 27, 2021	18.79	18.89	18.76	18.86
4665	NYSE	HPS	Thu, Dec 23, 2021	18.72	18.90	18.72	18.78
4664	NYSE	HPS	Wed, Dec 22, 2021	18.70	18.75	18.62	18.71
4663	NYSE	HPS	Tue, Dec 21, 2021	18.62	18.70	18.58	18.65
4662	NYSE	HPS	Mon, Dec 20, 2021	18.67	18.75	18.60	18.62
4661	NYSE	HPS	Fri, Dec 17, 2021	18.87	18.88	18.73	18.86
4660	NYSE	HPS	Thu, Dec 16, 2021	18.95	18.95	18.85	18.86
4659	NYSE	HPS	Wed, Dec 15, 2021	18.89	18.90	18.64	18.90
4658	NYSE	HPS	Tue, Dec 14, 2021	18.81	18.84	18.66	18.72
4657	NYSE	HPS	Mon, Dec 13, 2021	19.11	19.11	18.70	18.84
4656	NYSE	HPS	Fri, Dec 10, 2021	19.10	19.13	19.00	19.09
4655	NYSE	HPS	Thu, Dec 9, 2021	18.94	19.24	18.90	19.11
4654	NYSE	HPS	Wed, Dec 8, 2021	18.80	18.94	18.76	18.94
4653	NYSE	HPS	Tue, Dec 7, 2021	18.42	18.74	18.42	18.71
4652	NYSE	HPS	Mon, Dec 6, 2021	18.21	18.39	18.18	18.29
4651	NYSE	HPS	Fri, Dec 3, 2021	18.57	18.64	18.21	18.21
4650	NYSE	HPS	Thu, Dec 2, 2021	18.50	18.60	18.50	18.51
4649	NYSE	HPS	Wed, Dec 1, 2021	18.86	18.92	18.53	18.58
4648	NYSE	HPS	Tue, Nov 30, 2021	19.02	19.07	18.74	18.83
4647	NYSE	HPS	Mon, Nov 29, 2021	18.78	18.94	18.75	18.92
4646	NYSE	HPS	Fri, Nov 26, 2021	18.69	18.79	18.50	18.78
4645	NYSE	HPS	Wed, Nov 24, 2021	18.84	18.91	18.76	18.82
4644	NYSE	HPS	Tue, Nov 23, 2021	19.05	19.05	18.77	18.82
4643	NYSE	HPS	Mon, Nov 22, 2021	19.21	19.28	18.90	18.98
4642	NYSE	HPS	Fri, Nov 19, 2021	19.13	19.22	19.13	19.20
4641	NYSE	HPS	Thu, Nov 18, 2021	19.28	19.28	19.13	19.16
4640	NYSE	HPS	Wed, Nov 17, 2021	19.23	19.26	19.16	19.24
4639	NYSE	HPS	Tue, Nov 16, 2021	19.27	19.28	19.19	19.25
4638	NYSE	HPS	Mon, Nov 15, 2021	19.36	19.38	19.22	19.22
4637	NYSE	HPS	Fri, Nov 12, 2021	19.58	19.62	19.32	19.39
4636	NYSE	HPS	Thu, Nov 11, 2021	19.60	19.63	19.57	19.58
4635	NYSE	HPS	Wed, Nov 10, 2021	19.56	19.67	19.56	19.64
4634	NYSE	HPS	Tue, Nov 9, 2021	19.82	19.85	19.73	19.66
4633	NYSE	HPS	Mon, Nov 8, 2021	19.70	19.89	19.70	19.80
4632	NYSE	HPS	Fri, Nov 5, 2021	19.76	19.80	19.68	19.72
4631	NYSE	HPS	Thu, Nov 4, 2021	19.75	19.75	19.63	19.71
4630	NYSE	HPS	Wed, Nov 3, 2021	19.71	19.75	19.65	19.68
4629	NYSE	HPS	Tue, Nov 2, 2021	19.89	19.89	19.67	19.78
4628	NYSE	HPS	Mon, Nov 1, 2021	19.84	19.86	19.75	19.85
4627	NYSE	HPS	Fri, Oct 29, 2021	19.69	19.75	19.60	19.66
4626	NYSE	HPS	Thu, Oct 28, 2021	19.59	19.64	19.50	19.64
4625	NYSE	HPS	Wed, Oct 27, 2021	19.73	19.74	19.57	19.59
4624	NYSE	HPS	Tue, Oct 26, 2021	19.70	19.70	19.60	19.63
4623	NYSE	HPS	Mon, Oct 25, 2021	19.58	19.68	19.56	19.68
4622	NYSE	HPS	Fri, Oct 22, 2021	19.47	19.59	19.42	19.58
4621	NYSE	HPS	Thu, Oct 21, 2021	19.53	19.57	19.37	19.47
4620	NYSE	HPS	Wed, Oct 20, 2021	19.42	19.55	19.39	19.52
4619	NYSE	HPS	Tue, Oct 19, 2021	19.38	19.44	19.36	19.38
4618	NYSE	HPS	Mon, Oct 18, 2021	19.34	19.40	19.34	19.38
4617	NYSE	HPS	Fri, Oct 15, 2021	19.40	19.40	19.33	19.39
4616	NYSE	HPS	Thu, Oct 14, 2021	19.40	19.40	19.30	19.35
4615	NYSE	HPS	Wed, Oct 13, 2021	19.13	19.28	19.10	19.28
4614	NYSE	HPS	Tue, Oct 12, 2021	19.07	19.07	18.75	19.06
4613	NYSE	HPS	Mon, Oct 11, 2021	19.11	19.11	18.98	19.03
4612	NYSE	HPS	Fri, Oct 8, 2021	19.02	19.08	18.96	19.00
4611	NYSE	HPS	Thu, Oct 7, 2021	19.17	19.34	19.14	19.04
4610	NYSE	HPS	Wed, Oct 6, 2021	18.71	19.33	18.71	19.14
4609	NYSE	HPS	Tue, Oct 5, 2021	18.72	18.88	18.72	18.76
4608	NYSE	HPS	Mon, Oct 4, 2021	18.83	18.84	18.72	18.74
4607	NYSE	HPS	Fri, Oct 1, 2021	18.69	18.84	18.66	18.83
4606	NYSE	HPS	Thu, Sep 30, 2021	18.76	18.84	18.64	18.73
4605	NYSE	HPS	Wed, Sep 29, 2021	18.49	18.70	18.48	18.64
4604	NYSE	HPS	Tue, Sep 28, 2021	18.47	18.53	18.29	18.49
4603	NYSE	HPS	Mon, Sep 27, 2021	18.47	18.55	18.43	18.48
4602	NYSE	HPS	Fri, Sep 24, 2021	18.80	18.81	18.50	18.52
4601	NYSE	HPS	Thu, Sep 23, 2021	18.92	18.92	18.72	18.80
4600	NYSE	HPS	Wed, Sep 22, 2021	18.76	18.85	18.76	18.84
4599	NYSE	HPS	Tue, Sep 21, 2021	18.74	18.85	18.73	18.74
4598	NYSE	HPS	Mon, Sep 20, 2021	19.10	19.11	18.63	18.70
4597	NYSE	HPS	Fri, Sep 17, 2021	19.09	19.18	19.09	19.12
4596	NYSE	HPS	Thu, Sep 16, 2021	19.14	19.16	19.11	19.16
4595	NYSE	HPS	Wed, Sep 15, 2021	18.93	19.14	18.90	19.12
4594	NYSE	HPS	Tue, Sep 14, 2021	19.00	19.03	18.94	18.96
4593	NYSE	HPS	Mon, Sep 13, 2021	18.98	19.00	18.93	18.95
4592	NYSE	HPS	Fri, Sep 10, 2021	18.97	19.00	18.90	18.90
4591	NYSE	HPS	Thu, Sep 9, 2021	19.16	19.17	19.08	18.99
4590	NYSE	HPS	Wed, Sep 8, 2021	19.20	19.25	19.13	19.14
4589	NYSE	HPS	Tue, Sep 7, 2021	19.40	19.40	19.23	19.27
4588	NYSE	HPS	Fri, Sep 3, 2021	19.47	19.48	19.29	19.30
4587	NYSE	HPS	Thu, Sep 2, 2021	19.54	19.54	19.45	19.51
4586	NYSE	HPS	Wed, Sep 1, 2021	19.44	19.47	19.40	19.43
4585	NYSE	HPS	Tue, Aug 31, 2021	19.49	19.50	19.45	19.49
4584	NYSE	HPS	Mon, Aug 30, 2021	19.36	19.40	19.25	19.40
4583	NYSE	HPS	Fri, Aug 27, 2021	19.32	19.34	19.25	19.30
4582	NYSE	HPS	Thu, Aug 26, 2021	19.35	19.35	19.25	19.27
4581	NYSE	HPS	Wed, Aug 25, 2021	19.25	19.34	19.23	19.34
4580	NYSE	HPS	Tue, Aug 24, 2021	19.27	19.30	19.17	19.20
4579	NYSE	HPS	Mon, Aug 23, 2021	19.19	19.32	19.16	19.29
4578	NYSE	HPS	Fri, Aug 20, 2021	19.10	19.19	19.10	19.17
4577	NYSE	HPS	Thu, Aug 19, 2021	19.15	19.20	19.00	19.06
4576	NYSE	HPS	Wed, Aug 18, 2021	19.26	19.27	19.11	19.20
4575	NYSE	HPS	Tue, Aug 17, 2021	19.21	19.26	19.11	19.19
4574	NYSE	HPS	Mon, Aug 16, 2021	19.31	19.32	19.21	19.23
4573	NYSE	HPS	Fri, Aug 13, 2021	19.38	19.38	19.21	19.27
4572	NYSE	HPS	Thu, Aug 12, 2021	19.28	19.37	19.25	19.29
4571	NYSE	HPS	Wed, Aug 11, 2021	19.27	19.34	19.27	19.28
4570	NYSE	HPS	Tue, Aug 10, 2021	19.50	19.50	19.26	19.27
4569	NYSE	HPS	Mon, Aug 9, 2021	19.45	19.50	19.38	19.46
4568	NYSE	HPS	Fri, Aug 6, 2021	19.45	19.46	19.40	19.45
4567	NYSE	HPS	Thu, Aug 5, 2021	19.48	19.48	19.34	19.40
4566	NYSE	HPS	Wed, Aug 4, 2021	19.43	19.47	19.38	19.40
4565	NYSE	HPS	Tue, Aug 3, 2021	19.49	19.49	19.38	19.40
4564	NYSE	HPS	Mon, Aug 2, 2021	19.25	19.41	19.25	19.41
4563	NYSE	HPS	Fri, Jul 30, 2021	19.25	19.35	19.23	19.27
4562	NYSE	HPS	Thu, Jul 29, 2021	19.20	19.29	19.13	19.25
4561	NYSE	HPS	Wed, Jul 28, 2021	19.35	19.38	19.20	19.25
4560	NYSE	HPS	Tue, Jul 27, 2021	19.25	19.27	19.14	19.27
4559	NYSE	HPS	Mon, Jul 26, 2021	19.18	19.26	19.14	19.15
4558	NYSE	HPS	Fri, Jul 23, 2021	19.34	19.34	19.15	19.15
4557	NYSE	HPS	Thu, Jul 22, 2021	19.25	19.37	19.22	19.29
4556	NYSE	HPS	Wed, Jul 21, 2021	19.16	19.33	19.07	19.25
4555	NYSE	HPS	Tue, Jul 20, 2021	18.95	19.19	18.95	19.19
4554	NYSE	HPS	Mon, Jul 19, 2021	19.15	19.15	18.83	18.90
4553	NYSE	HPS	Fri, Jul 16, 2021	19.29	19.34	19.21	19.24
4552	NYSE	HPS	Thu, Jul 15, 2021	19.40	19.40	19.30	19.31
4551	NYSE	HPS	Wed, Jul 14, 2021	19.39	19.44	19.25	19.33
4550	NYSE	HPS	Tue, Jul 13, 2021	19.40	19.50	19.37	19.44
4549	NYSE	HPS	Mon, Jul 12, 2021	19.30	19.33	19.27	19.33
4548	NYSE	HPS	Fri, Jul 9, 2021	19.24	19.35	19.24	19.28
4547	NYSE	HPS	Thu, Jul 8, 2021	19.28	19.44	19.22	19.29
4546	NYSE	HPS	Wed, Jul 7, 2021	19.25	19.31	19.20	19.29
4545	NYSE	HPS	Tue, Jul 6, 2021	19.10	19.19	19.10	19.18
4544	NYSE	HPS	Fri, Jul 2, 2021	19.20	19.25	19.12	19.14
4543	NYSE	HPS	Thu, Jul 1, 2021	19.28	19.40	19.12	19.12
4542	NYSE	HPS	Wed, Jun 30, 2021	19.41	19.50	19.21	19.21
4541	NYSE	HPS	Tue, Jun 29, 2021	19.31	19.40	19.29	19.30
4540	NYSE	HPS	Mon, Jun 28, 2021	19.39	19.39	19.27	19.39
4539	NYSE	HPS	Fri, Jun 25, 2021	19.23	19.26	19.15	19.20
4538	NYSE	HPS	Thu, Jun 24, 2021	19.10	19.25	19.09	19.22
4537	NYSE	HPS	Wed, Jun 23, 2021	19.07	19.12	19.04	19.09
4536	NYSE	HPS	Tue, Jun 22, 2021	19.07	19.09	18.96	19.07
4535	NYSE	HPS	Mon, Jun 21, 2021	18.93	19.08	18.93	18.99
4534	NYSE	HPS	Fri, Jun 18, 2021	19.05	19.08	18.87	18.93
4533	NYSE	HPS	Thu, Jun 17, 2021	19.05	19.06	18.96	18.99
4532	NYSE	HPS	Wed, Jun 16, 2021	19.18	19.32	19.01	19.06
4531	NYSE	HPS	Tue, Jun 15, 2021	19.41	19.47	19.23	19.24
4530	NYSE	HPS	Mon, Jun 14, 2021	19.35	19.39	19.30	19.34
4529	NYSE	HPS	Fri, Jun 11, 2021	19.37	19.43	19.34	19.35
4528	NYSE	HPS	Thu, Jun 10, 2021	19.47	19.51	19.37	19.38
4527	NYSE	HPS	Wed, Jun 9, 2021	19.55	19.55	19.49	19.40
4526	NYSE	HPS	Tue, Jun 8, 2021	19.42	19.56	19.39	19.55
4525	NYSE	HPS	Mon, Jun 7, 2021	19.20	19.36	19.20	19.34
4524	NYSE	HPS	Fri, Jun 4, 2021	19.16	19.29	19.15	19.28
4523	NYSE	HPS	Thu, Jun 3, 2021	19.15	19.15	19.00	19.11
4522	NYSE	HPS	Wed, Jun 2, 2021	18.96	19.10	18.96	19.09
4521	NYSE	HPS	Tue, Jun 1, 2021	18.97	19.01	18.93	18.96
4520	NYSE	HPS	Fri, May 28, 2021	18.98	19.02	18.91	18.96
4519	NYSE	HPS	Thu, May 27, 2021	18.93	18.97	18.85	18.90
4518	NYSE	HPS	Wed, May 26, 2021	18.76	18.93	18.73	18.87
4517	NYSE	HPS	Tue, May 25, 2021	18.79	18.80	18.73	18.74
4516	NYSE	HPS	Mon, May 24, 2021	18.78	18.80	18.76	18.76
4515	NYSE	HPS	Fri, May 21, 2021	18.79	18.80	18.76	18.77
4514	NYSE	HPS	Thu, May 20, 2021	18.66	18.78	18.66	18.73
4513	NYSE	HPS	Wed, May 19, 2021	18.56	18.67	18.50	18.62
4512	NYSE	HPS	Tue, May 18, 2021	18.58	18.70	18.56	18.66
4511	NYSE	HPS	Mon, May 17, 2021	18.46	18.54	18.38	18.53
4510	NYSE	HPS	Fri, May 14, 2021	18.34	18.45	18.33	18.43
4509	NYSE	HPS	Thu, May 13, 2021	18.09	18.28	18.05	18.21
4508	NYSE	HPS	Wed, May 12, 2021	18.65	18.65	18.19	18.19
4507	NYSE	HPS	Tue, May 11, 2021	18.80	18.83	18.65	18.69
4506	NYSE	HPS	Mon, May 10, 2021	18.84	18.90	18.80	18.83
4505	NYSE	HPS	Fri, May 7, 2021	18.69	18.86	18.65	18.82
4504	NYSE	HPS	Thu, May 6, 2021	18.66	18.75	18.61	18.67
4503	NYSE	HPS	Wed, May 5, 2021	18.67	18.74	18.67	18.71
4502	NYSE	HPS	Tue, May 4, 2021	18.58	18.69	18.58	18.67
4501	NYSE	HPS	Mon, May 3, 2021	18.61	18.69	18.58	18.63
4500	NYSE	HPS	Fri, Apr 30, 2021	18.53	18.58	18.45	18.58
4499	NYSE	HPS	Thu, Apr 29, 2021	18.57	18.57	18.41	18.49
4498	NYSE	HPS	Wed, Apr 28, 2021	18.30	18.54	18.29	18.52
4497	NYSE	HPS	Tue, Apr 27, 2021	18.35	18.35	18.28	18.29
4496	NYSE	HPS	Mon, Apr 26, 2021	18.40	18.40	18.21	18.28
4495	NYSE	HPS	Fri, Apr 23, 2021	18.17	18.33	18.17	18.28
4494	NYSE	HPS	Thu, Apr 22, 2021	18.18	18.27	18.11	18.15
4493	NYSE	HPS	Wed, Apr 21, 2021	18.15	18.27	18.11	18.20
4492	NYSE	HPS	Tue, Apr 20, 2021	18.22	18.22	18.00	18.05
4491	NYSE	HPS	Mon, Apr 19, 2021	18.40	18.47	18.12	18.13
4490	NYSE	HPS	Fri, Apr 16, 2021	18.51	18.51	18.36	18.38
4489	NYSE	HPS	Thu, Apr 15, 2021	18.31	18.46	18.31	18.42
4488	NYSE	HPS	Wed, Apr 14, 2021	18.34	18.37	18.24	18.30
4487	NYSE	HPS	Tue, Apr 13, 2021	18.35	18.37	18.31	18.34
4486	NYSE	HPS	Mon, Apr 12, 2021	18.32	18.41	18.32	18.34
4485	NYSE	HPS	Fri, Apr 9, 2021	18.36	18.43	18.33	18.41
4484	NYSE	HPS	Thu, Apr 8, 2021	18.44	18.54	18.44	18.40
4483	NYSE	HPS	Wed, Apr 7, 2021	18.44	18.52	18.35	18.39
4482	NYSE	HPS	Tue, Apr 6, 2021	18.44	18.44	18.30	18.40
4481	NYSE	HPS	Mon, Apr 5, 2021	18.39	18.46	18.29	18.39
4480	NYSE	HPS	Thu, Apr 1, 2021	18.25	18.38	18.20	18.36
4479	NYSE	HPS	Wed, Mar 31, 2021	18.03	18.26	18.03	18.20
4478	NYSE	HPS	Tue, Mar 30, 2021	17.75	17.99	17.75	17.99
4477	NYSE	HPS	Mon, Mar 29, 2021	17.73	17.80	17.69	17.75
4476	NYSE	HPS	Fri, Mar 26, 2021	17.61	17.72	17.61	17.66
4475	NYSE	HPS	Thu, Mar 25, 2021	17.65	17.67	17.50	17.63
4474	NYSE	HPS	Wed, Mar 24, 2021	17.60	17.69	17.60	17.64
4473	NYSE	HPS	Tue, Mar 23, 2021	17.48	17.82	17.44	17.56
4472	NYSE	HPS	Mon, Mar 22, 2021	17.40	17.50	17.38	17.50
4471	NYSE	HPS	Fri, Mar 19, 2021	17.32	17.39	17.27	17.37
4470	NYSE	HPS	Thu, Mar 18, 2021	17.41	17.45	17.31	17.34
4469	NYSE	HPS	Wed, Mar 17, 2021	17.41	17.49	17.34	17.49
4468	NYSE	HPS	Tue, Mar 16, 2021	17.28	17.41	17.27	17.41
4467	NYSE	HPS	Mon, Mar 15, 2021	17.10	17.24	17.10	17.23
4466	NYSE	HPS	Fri, Mar 12, 2021	17.18	17.18	17.00	17.08
4465	NYSE	HPS	Thu, Mar 11, 2021	17.25	17.27	17.14	17.14
4464	NYSE	HPS	Wed, Mar 10, 2021	17.15	17.27	17.12	17.23
4463	NYSE	HPS	Tue, Mar 9, 2021	17.12	17.28	17.07	17.17
4462	NYSE	HPS	Mon, Mar 8, 2021	17.00	17.10	17.00	17.05
4461	NYSE	HPS	Fri, Mar 5, 2021	16.92	16.96	16.76	16.93
4460	NYSE	HPS	Thu, Mar 4, 2021	17.03	17.10	16.80	16.86
4459	NYSE	HPS	Wed, Mar 3, 2021	16.96	17.12	16.90	16.99
4458	NYSE	HPS	Tue, Mar 2, 2021	16.86	17.03	16.86	17.01
4457	NYSE	HPS	Mon, Mar 1, 2021	16.77	16.93	16.76	16.86
4456	NYSE	HPS	Fri, Feb 26, 2021	16.63	16.75	16.57	16.69
4455	NYSE	HPS	Thu, Feb 25, 2021	16.60	16.77	16.51	16.53
4454	NYSE	HPS	Wed, Feb 24, 2021	16.74	16.76	16.64	16.74
4453	NYSE	HPS	Tue, Feb 23, 2021	16.82	16.86	16.65	16.77
4452	NYSE	HPS	Mon, Feb 22, 2021	16.90	16.94	16.80	16.83
4451	NYSE	HPS	Fri, Feb 19, 2021	17.00	17.00	16.91	16.95
4450	NYSE	HPS	Thu, Feb 18, 2021	16.85	16.99	16.79	16.98
4449	NYSE	HPS	Wed, Feb 17, 2021	16.85	16.91	16.81	16.89
4448	NYSE	HPS	Tue, Feb 16, 2021	17.00	17.03	16.90	16.90
4447	NYSE	HPS	Fri, Feb 12, 2021	17.08	17.10	17.00	17.01
4446	NYSE	HPS	Thu, Feb 11, 2021	17.25	17.25	17.06	17.13
4445	NYSE	HPS	Wed, Feb 10, 2021	17.24	17.30	17.16	17.20
4444	NYSE	HPS	Tue, Feb 9, 2021	17.15	17.40	17.15	17.29
4443	NYSE	HPS	Mon, Feb 8, 2021	17.15	17.28	17.13	17.28
4442	NYSE	HPS	Fri, Feb 5, 2021	16.99	17.14	16.99	17.10
4441	NYSE	HPS	Thu, Feb 4, 2021	16.90	17.03	16.80	17.03
4440	NYSE	HPS	Wed, Feb 3, 2021	16.78	16.89	16.77	16.83
4439	NYSE	HPS	Tue, Feb 2, 2021	16.80	16.88	16.75	16.76
4438	NYSE	HPS	Mon, Feb 1, 2021	16.62	16.81	16.62	16.74
4437	NYSE	HPS	Fri, Jan 29, 2021	16.67	16.73	16.54	16.62
4436	NYSE	HPS	Thu, Jan 28, 2021	16.56	16.64	16.51	16.62
4435	NYSE	HPS	Wed, Jan 27, 2021	16.72	16.76	16.56	16.59
4434	NYSE	HPS	Tue, Jan 26, 2021	16.82	16.88	16.75	16.77
4433	NYSE	HPS	Mon, Jan 25, 2021	16.84	16.93	16.78	16.84
4432	NYSE	HPS	Fri, Jan 22, 2021	16.94	16.94	16.84	16.84
4431	NYSE	HPS	Thu, Jan 21, 2021	16.96	17.00	16.88	16.95
4430	NYSE	HPS	Wed, Jan 20, 2021	16.78	16.94	16.78	16.94
4429	NYSE	HPS	Tue, Jan 19, 2021	16.75	16.79	16.66	16.77
4428	NYSE	HPS	Fri, Jan 15, 2021	16.61	16.73	16.57	16.65
4427	NYSE	HPS	Thu, Jan 14, 2021	16.56	16.67	16.55	16.61
4426	NYSE	HPS	Wed, Jan 13, 2021	16.34	16.58	16.34	16.51
4425	NYSE	HPS	Tue, Jan 12, 2021	16.54	16.59	16.40	16.35
4424	NYSE	HPS	Mon, Jan 11, 2021	16.80	16.83	16.59	16.62
4423	NYSE	HPS	Fri, Jan 8, 2021	17.03	17.04	16.85	16.85
4422	NYSE	HPS	Thu, Jan 7, 2021	17.11	17.14	16.90	17.00
4421	NYSE	HPS	Wed, Jan 6, 2021	17.11	17.15	16.92	17.07
4420	NYSE	HPS	Tue, Jan 5, 2021	17.07	17.16	17.06	17.13
4419	NYSE	HPS	Mon, Jan 4, 2021	17.23	17.28	17.06	17.11
4418	NYSE	HPS	Thu, Dec 31, 2020	17.08	17.29	17.06	17.29
4417	NYSE	HPS	Wed, Dec 30, 2020	17.09	17.09	16.99	17.05
4416	NYSE	HPS	Tue, Dec 29, 2020	17.03	17.07	16.99	17.05
4415	NYSE	HPS	Mon, Dec 28, 2020	17.04	17.09	16.97	17.03
4414	NYSE	HPS	Thu, Dec 24, 2020	17.02	17.07	17.02	17.03
4413	NYSE	HPS	Wed, Dec 23, 2020	16.96	17.20	16.96	17.06
4412	NYSE	HPS	Tue, Dec 22, 2020	16.98	17.05	16.97	16.99
4411	NYSE	HPS	Mon, Dec 21, 2020	17.05	17.08	16.97	17.03
4410	NYSE	HPS	Fri, Dec 18, 2020	17.10	17.20	17.09	17.14
4409	NYSE	HPS	Thu, Dec 17, 2020	17.15	17.20	17.11	17.15
4408	NYSE	HPS	Wed, Dec 16, 2020	17.00	17.14	16.96	17.11
4407	NYSE	HPS	Tue, Dec 15, 2020	16.91	17.00	16.88	16.96
4406	NYSE	HPS	Mon, Dec 14, 2020	16.99	17.01	16.82	16.84
4405	NYSE	HPS	Fri, Dec 11, 2020	16.82	16.92	16.82	16.90
4404	NYSE	HPS	Thu, Dec 10, 2020	17.07	17.07	16.91	16.91
4403	NYSE	HPS	Wed, Dec 9, 2020	17.22	17.31	17.15	17.04
4402	NYSE	HPS	Tue, Dec 8, 2020	17.20	17.32	17.20	17.26
4401	NYSE	HPS	Mon, Dec 7, 2020	17.33	17.33	17.22	17.29
4400	NYSE	HPS	Fri, Dec 4, 2020	17.33	17.49	17.29	17.35
4399	NYSE	HPS	Thu, Dec 3, 2020	17.30	17.41	17.19	17.34
4398	NYSE	HPS	Wed, Dec 2, 2020	17.04	17.26	17.04	17.23
4397	NYSE	HPS	Tue, Dec 1, 2020	17.12	17.20	17.02	17.03
4396	NYSE	HPS	Mon, Nov 30, 2020	16.96	17.07	16.92	17.06
4395	NYSE	HPS	Fri, Nov 27, 2020	17.05	17.10	16.84	16.95
4394	NYSE	HPS	Wed, Nov 25, 2020	16.96	17.06	16.93	17.03
4393	NYSE	HPS	Tue, Nov 24, 2020	16.86	16.93	16.84	16.90
4392	NYSE	HPS	Mon, Nov 23, 2020	16.72	16.85	16.72	16.78
4391	NYSE	HPS	Fri, Nov 20, 2020	16.64	16.78	16.64	16.72
4390	NYSE	HPS	Thu, Nov 19, 2020	16.68	16.73	16.68	16.72
4389	NYSE	HPS	Wed, Nov 18, 2020	16.77	16.92	16.68	16.71
4388	NYSE	HPS	Tue, Nov 17, 2020	16.71	16.80	16.68	16.80
4387	NYSE	HPS	Mon, Nov 16, 2020	16.67	16.73	16.57	16.73
4386	NYSE	HPS	Fri, Nov 13, 2020	16.43	16.53	16.42	16.52
4385	NYSE	HPS	Thu, Nov 12, 2020	16.53	16.53	16.38	16.40
4384	NYSE	HPS	Wed, Nov 11, 2020	16.39	16.50	16.39	16.45
4383	NYSE	HPS	Tue, Nov 10, 2020	16.43	16.51	16.39	16.40
4382	NYSE	HPS	Mon, Nov 9, 2020	16.65	16.86	16.51	16.40
4381	NYSE	HPS	Fri, Nov 6, 2020	16.36	16.48	16.31	16.48
4380	NYSE	HPS	Thu, Nov 5, 2020	16.18	16.37	16.18	16.31
4379	NYSE	HPS	Wed, Nov 4, 2020	16.03	16.19	16.03	16.14
4378	NYSE	HPS	Tue, Nov 3, 2020	15.90	16.02	15.85	15.98
4377	NYSE	HPS	Mon, Nov 2, 2020	15.81	15.91	15.81	15.88
4376	NYSE	HPS	Fri, Oct 30, 2020	15.77	15.80	15.64	15.73
4375	NYSE	HPS	Thu, Oct 29, 2020	15.75	15.83	15.66	15.73
4374	NYSE	HPS	Wed, Oct 28, 2020	15.87	15.88	15.70	15.73
4373	NYSE	HPS	Tue, Oct 27, 2020	15.94	15.99	15.90	15.95
4372	NYSE	HPS	Mon, Oct 26, 2020	16.00	16.08	15.81	15.94
4371	NYSE	HPS	Fri, Oct 23, 2020	16.01	16.09	16.01	16.06
4370	NYSE	HPS	Thu, Oct 22, 2020	15.93	16.02	15.92	15.97
4369	NYSE	HPS	Wed, Oct 21, 2020	16.10	16.10	15.91	15.93
4368	NYSE	HPS	Tue, Oct 20, 2020	16.00	16.07	15.99	16.00
4367	NYSE	HPS	Mon, Oct 19, 2020	16.16	16.16	15.93	15.94
4366	NYSE	HPS	Fri, Oct 16, 2020	16.14	16.14	16.06	16.07
4365	NYSE	HPS	Thu, Oct 15, 2020	16.08	16.14	16.00	16.10
4364	NYSE	HPS	Wed, Oct 14, 2020	16.17	16.23	16.12	16.13
4363	NYSE	HPS	Tue, Oct 13, 2020	16.22	16.24	16.15	16.20
4362	NYSE	HPS	Mon, Oct 12, 2020	16.25	16.35	16.23	16.28
4361	NYSE	HPS	Fri, Oct 9, 2020	16.37	16.44	16.25	16.26
4360	NYSE	HPS	Thu, Oct 8, 2020	16.43	16.47	16.35	16.34
4359	NYSE	HPS	Wed, Oct 7, 2020	16.29	16.39	16.29	16.33
4358	NYSE	HPS	Tue, Oct 6, 2020	16.21	16.37	16.21	16.27
4357	NYSE	HPS	Mon, Oct 5, 2020	16.01	16.29	16.01	16.24
4356	NYSE	HPS	Fri, Oct 2, 2020	15.97	16.09	15.92	16.03
4355	NYSE	HPS	Thu, Oct 1, 2020	16.05	16.07	15.91	16.07
4354	NYSE	HPS	Wed, Sep 30, 2020	16.11	16.14	15.91	15.98
4353	NYSE	HPS	Tue, Sep 29, 2020	15.99	16.04	15.91	16.00
4352	NYSE	HPS	Mon, Sep 28, 2020	15.89	16.10	15.89	15.98
4351	NYSE	HPS	Fri, Sep 25, 2020	15.78	15.82	15.65	15.81
4350	NYSE	HPS	Thu, Sep 24, 2020	15.74	15.79	15.52	15.72
4349	NYSE	HPS	Wed, Sep 23, 2020	16.05	16.17	15.79	15.82
4348	NYSE	HPS	Tue, Sep 22, 2020	16.03	16.14	15.98	16.05
4347	NYSE	HPS	Mon, Sep 21, 2020	16.20	16.20	15.95	16.07
4346	NYSE	HPS	Fri, Sep 18, 2020	16.33	16.39	16.20	16.25
4345	NYSE	HPS	Thu, Sep 17, 2020	16.38	16.43	16.32	16.38
4344	NYSE	HPS	Wed, Sep 16, 2020	16.31	16.47	16.27	16.47
4343	NYSE	HPS	Tue, Sep 15, 2020	16.30	16.38	16.30	16.30
4342	NYSE	HPS	Mon, Sep 14, 2020	16.25	16.34	16.24	16.30
4341	NYSE	HPS	Fri, Sep 11, 2020	16.33	16.36	16.18	16.19
4340	NYSE	HPS	Thu, Sep 10, 2020	16.39	16.43	16.30	16.31
4339	NYSE	HPS	Wed, Sep 9, 2020	16.20	16.52	16.19	16.32
4338	NYSE	HPS	Tue, Sep 8, 2020	16.23	16.23	16.05	16.19
4337	NYSE	HPS	Fri, Sep 4, 2020	16.29	16.34	15.99	16.27
4336	NYSE	HPS	Thu, Sep 3, 2020	16.55	16.55	16.20	16.26
4335	NYSE	HPS	Wed, Sep 2, 2020	16.55	16.60	16.48	16.56
4334	NYSE	HPS	Tue, Sep 1, 2020	16.50	16.52	16.45	16.52
4333	NYSE	HPS	Mon, Aug 31, 2020	16.46	16.58	16.45	16.50
4332	NYSE	HPS	Fri, Aug 28, 2020	16.48	16.56	16.48	16.55
4331	NYSE	HPS	Thu, Aug 27, 2020	16.47	16.60	16.47	16.52
4330	NYSE	HPS	Wed, Aug 26, 2020	16.40	16.48	16.36	16.46
4329	NYSE	HPS	Tue, Aug 25, 2020	16.38	16.50	16.37	16.48
4328	NYSE	HPS	Mon, Aug 24, 2020	16.49	16.57	16.40	16.43
4327	NYSE	HPS	Fri, Aug 21, 2020	16.54	16.60	16.45	16.50
4326	NYSE	HPS	Thu, Aug 20, 2020	16.63	16.65	16.52	16.59
4325	NYSE	HPS	Wed, Aug 19, 2020	16.71	16.78	16.60	16.60
4324	NYSE	HPS	Tue, Aug 18, 2020	16.55	16.69	16.55	16.66
4323	NYSE	HPS	Mon, Aug 17, 2020	16.55	16.68	16.50	16.63
4322	NYSE	HPS	Fri, Aug 14, 2020	16.88	16.88	16.60	16.62
4321	NYSE	HPS	Thu, Aug 13, 2020	16.70	16.86	16.70	16.80
4320	NYSE	HPS	Wed, Aug 12, 2020	16.83	16.94	16.74	16.86
4319	NYSE	HPS	Tue, Aug 11, 2020	16.96	17.06	16.89	16.87
4318	NYSE	HPS	Mon, Aug 10, 2020	16.66	16.90	16.65	16.89
4317	NYSE	HPS	Fri, Aug 7, 2020	16.58	16.71	16.55	16.71
4316	NYSE	HPS	Thu, Aug 6, 2020	16.53	16.59	16.51	16.56
4315	NYSE	HPS	Wed, Aug 5, 2020	16.61	16.70	16.52	16.56
4314	NYSE	HPS	Tue, Aug 4, 2020	16.75	16.75	16.39	16.62
4313	NYSE	HPS	Mon, Aug 3, 2020	16.69	16.69	16.57	16.63
4312	NYSE	HPS	Fri, Jul 31, 2020	16.55	16.69	16.44	16.59
4311	NYSE	HPS	Thu, Jul 30, 2020	16.36	16.46	16.31	16.43
4310	NYSE	HPS	Wed, Jul 29, 2020	16.24	16.48	16.21	16.48
4309	NYSE	HPS	Tue, Jul 28, 2020	16.11	16.19	16.07	16.17
4308	NYSE	HPS	Mon, Jul 27, 2020	16.09	16.20	16.09	16.15
4307	NYSE	HPS	Fri, Jul 24, 2020	16.11	16.15	16.06	16.15
4306	NYSE	HPS	Thu, Jul 23, 2020	16.13	16.20	16.13	16.15
4305	NYSE	HPS	Wed, Jul 22, 2020	16.10	16.20	16.10	16.15
4304	NYSE	HPS	Tue, Jul 21, 2020	15.95	16.13	15.95	16.10
4303	NYSE	HPS	Mon, Jul 20, 2020	15.89	16.00	15.89	15.97
4302	NYSE	HPS	Fri, Jul 17, 2020	16.00	16.01	15.93	15.94
4301	NYSE	HPS	Thu, Jul 16, 2020	15.80	16.03	15.80	15.97
4300	NYSE	HPS	Wed, Jul 15, 2020	15.81	15.93	15.81	15.91
4299	NYSE	HPS	Tue, Jul 14, 2020	15.79	15.83	15.66	15.83
4298	NYSE	HPS	Mon, Jul 13, 2020	15.89	15.96	15.81	15.83
4297	NYSE	HPS	Fri, Jul 10, 2020	15.87	15.87	15.65	15.82
4296	NYSE	HPS	Thu, Jul 9, 2020	16.05	16.06	15.87	15.78
4295	NYSE	HPS	Wed, Jul 8, 2020	16.02	16.11	15.95	15.99
4294	NYSE	HPS	Tue, Jul 7, 2020	15.94	16.09	15.94	15.96
4293	NYSE	HPS	Mon, Jul 6, 2020	16.12	16.17	16.00	16.03
4292	NYSE	HPS	Thu, Jul 2, 2020	16.03	16.14	15.95	16.11
4291	NYSE	HPS	Wed, Jul 1, 2020	15.73	15.95	15.73	15.86
4290	NYSE	HPS	Tue, Jun 30, 2020	15.80	15.84	15.66	15.69
4289	NYSE	HPS	Mon, Jun 29, 2020	15.61	15.67	15.48	15.67
4288	NYSE	HPS	Fri, Jun 26, 2020	15.81	15.82	15.51	15.54
4287	NYSE	HPS	Thu, Jun 25, 2020	15.83	15.83	15.69	15.74
4286	NYSE	HPS	Wed, Jun 24, 2020	15.96	16.03	15.68	15.84
4285	NYSE	HPS	Tue, Jun 23, 2020	16.25	16.25	16.04	16.06
4284	NYSE	HPS	Mon, Jun 22, 2020	16.00	16.15	15.98	16.10
4283	NYSE	HPS	Fri, Jun 19, 2020	16.17	16.22	16.04	16.12
4282	NYSE	HPS	Thu, Jun 18, 2020	16.12	16.22	16.03	16.06
4281	NYSE	HPS	Wed, Jun 17, 2020	16.13	16.27	16.13	16.19
4280	NYSE	HPS	Tue, Jun 16, 2020	16.15	16.34	16.02	16.19
4279	NYSE	HPS	Mon, Jun 15, 2020	15.27	15.84	15.14	15.76
4278	NYSE	HPS	Fri, Jun 12, 2020	16.11	16.11	15.55	15.64
4277	NYSE	HPS	Thu, Jun 11, 2020	16.14	16.23	15.36	15.53
4276	NYSE	HPS	Wed, Jun 10, 2020	16.81	16.81	16.53	16.63
4275	NYSE	HPS	Tue, Jun 9, 2020	16.89	16.95	16.75	16.77
4274	NYSE	HPS	Mon, Jun 8, 2020	16.75	16.96	16.74	16.95
4273	NYSE	HPS	Fri, Jun 5, 2020	16.62	16.96	16.53	16.57
4272	NYSE	HPS	Thu, Jun 4, 2020	16.59	16.59	16.41	16.52
4271	NYSE	HPS	Wed, Jun 3, 2020	16.42	16.69	16.42	16.52
4270	NYSE	HPS	Tue, Jun 2, 2020	16.25	16.49	16.18	16.46
4269	NYSE	HPS	Mon, Jun 1, 2020	16.00	16.25	16.00	16.25
4268	NYSE	HPS	Fri, May 29, 2020	15.81	15.95	15.73	15.95
4267	NYSE	HPS	Thu, May 28, 2020	15.53	15.79	15.53	15.73
4266	NYSE	HPS	Wed, May 27, 2020	15.47	15.50	15.36	15.48
4265	NYSE	HPS	Tue, May 26, 2020	15.31	15.49	15.31	15.35
4264	NYSE	HPS	Fri, May 22, 2020	15.21	15.21	14.98	15.13
4263	NYSE	HPS	Thu, May 21, 2020	14.92	15.11	14.92	15.11
4262	NYSE	HPS	Wed, May 20, 2020	15.12	15.21	14.91	14.91
4261	NYSE	HPS	Tue, May 19, 2020	14.99	15.09	14.89	15.01
4260	NYSE	HPS	Mon, May 18, 2020	14.47	14.91	14.43	14.91
4259	NYSE	HPS	Fri, May 15, 2020	14.12	14.23	14.03	14.22
4258	NYSE	HPS	Thu, May 14, 2020	14.19	14.19	13.75	14.11
4257	NYSE	HPS	Wed, May 13, 2020	14.80	14.80	14.25	14.30
4256	NYSE	HPS	Tue, May 12, 2020	15.05	15.11	14.80	14.86
4255	NYSE	HPS	Mon, May 11, 2020	15.07	15.10	14.99	15.02
4254	NYSE	HPS	Fri, May 8, 2020	15.09	15.09	14.98	15.05
4253	NYSE	HPS	Thu, May 7, 2020	15.08	15.13	14.98	14.96
4252	NYSE	HPS	Wed, May 6, 2020	15.10	15.15	14.88	14.93
4251	NYSE	HPS	Tue, May 5, 2020	15.00	15.16	14.98	15.08
4250	NYSE	HPS	Mon, May 4, 2020	14.91	15.08	14.75	14.87
4249	NYSE	HPS	Fri, May 1, 2020	15.24	15.29	14.87	14.96
4248	NYSE	HPS	Thu, Apr 30, 2020	15.47	15.47	15.19	15.42
4247	NYSE	HPS	Wed, Apr 29, 2020	15.06	15.40	15.02	15.40
4246	NYSE	HPS	Tue, Apr 28, 2020	14.86	15.01	14.80	14.86
4245	NYSE	HPS	Mon, Apr 27, 2020	14.65	14.78	14.65	14.71
4244	NYSE	HPS	Fri, Apr 24, 2020	14.46	14.60	14.29	14.56
4243	NYSE	HPS	Thu, Apr 23, 2020	14.32	14.53	14.13	14.31
4242	NYSE	HPS	Wed, Apr 22, 2020	14.27	14.44	14.20	14.32
4241	NYSE	HPS	Tue, Apr 21, 2020	14.22	14.22	13.89	14.01
4240	NYSE	HPS	Mon, Apr 20, 2020	14.51	14.75	14.37	14.37
4239	NYSE	HPS	Fri, Apr 17, 2020	14.88	15.21	14.49	14.64
4238	NYSE	HPS	Thu, Apr 16, 2020	14.53	14.73	14.38	14.52
4237	NYSE	HPS	Wed, Apr 15, 2020	14.59	14.79	14.20	14.66
4236	NYSE	HPS	Tue, Apr 14, 2020	14.58	15.27	14.58	14.85
4235	NYSE	HPS	Mon, Apr 13, 2020	14.83	14.94	14.00	14.36
4234	NYSE	HPS	Thu, Apr 9, 2020	14.91	15.31	14.54	14.99
4233	NYSE	HPS	Wed, Apr 8, 2020	13.84	14.44	13.73	14.28
4232	NYSE	HPS	Tue, Apr 7, 2020	13.03	13.83	13.03	13.44
4231	NYSE	HPS	Mon, Apr 6, 2020	11.91	12.79	11.91	12.70
4230	NYSE	HPS	Fri, Apr 3, 2020	12.40	12.40	11.33	11.65
4229	NYSE	HPS	Thu, Apr 2, 2020	12.21	12.69	11.98	12.18
4228	NYSE	HPS	Wed, Apr 1, 2020	13.09	13.13	12.20	12.46
4227	NYSE	HPS	Tue, Mar 31, 2020	14.00	14.14	13.66	13.66
4226	NYSE	HPS	Mon, Mar 30, 2020	13.86	14.03	13.32	13.97
4225	NYSE	HPS	Fri, Mar 27, 2020	13.98	14.25	13.47	14.03
4224	NYSE	HPS	Thu, Mar 26, 2020	12.93	14.72	12.93	14.33
4223	NYSE	HPS	Wed, Mar 25, 2020	11.35	13.73	11.35	12.97
4222	NYSE	HPS	Tue, Mar 24, 2020	9.82	11.05	9.82	11.05
4221	NYSE	HPS	Mon, Mar 23, 2020	10.52	10.75	8.53	9.44
4220	NYSE	HPS	Fri, Mar 20, 2020	10.77	12.43	10.76	11.00
4219	NYSE	HPS	Thu, Mar 19, 2020	9.34	11.29	8.05	10.49
4218	NYSE	HPS	Wed, Mar 18, 2020	12.03	12.03	8.30	9.64
4217	NYSE	HPS	Tue, Mar 17, 2020	12.49	13.41	11.90	12.92
4216	NYSE	HPS	Mon, Mar 16, 2020	14.00	14.14	12.21	12.48
4215	NYSE	HPS	Fri, Mar 13, 2020	15.06	15.53	14.47	15.08
4214	NYSE	HPS	Thu, Mar 12, 2020	15.60	15.60	14.25	14.47
4213	NYSE	HPS	Wed, Mar 11, 2020	17.24	17.42	16.61	16.67
4212	NYSE	HPS	Tue, Mar 10, 2020	17.68	17.95	17.37	17.52
4211	NYSE	HPS	Mon, Mar 9, 2020	16.80	17.74	16.80	17.32
4210	NYSE	HPS	Fri, Mar 6, 2020	18.22	18.47	18.16	18.45
4209	NYSE	HPS	Thu, Mar 5, 2020	18.77	18.89	18.57	18.70
4208	NYSE	HPS	Wed, Mar 4, 2020	18.62	19.03	18.49	19.01
4207	NYSE	HPS	Tue, Mar 3, 2020	18.42	18.88	18.17	18.48
4206	NYSE	HPS	Mon, Mar 2, 2020	17.32	18.50	17.29	18.25
4205	NYSE	HPS	Fri, Feb 28, 2020	17.60	17.64	16.87	17.20
4204	NYSE	HPS	Thu, Feb 27, 2020	18.70	18.74	17.83	18.06
4203	NYSE	HPS	Wed, Feb 26, 2020	18.80	18.90	18.62	18.90
4202	NYSE	HPS	Tue, Feb 25, 2020	19.31	19.38	18.61	18.65
4201	NYSE	HPS	Mon, Feb 24, 2020	19.49	19.53	19.25	19.26
4200	NYSE	HPS	Fri, Feb 21, 2020	19.75	19.77	19.63	19.63
4199	NYSE	HPS	Thu, Feb 20, 2020	19.74	19.74	19.66	19.73
4198	NYSE	HPS	Wed, Feb 19, 2020	19.75	19.77	19.70	19.74
4197	NYSE	HPS	Tue, Feb 18, 2020	19.67	19.76	19.65	19.70
4196	NYSE	HPS	Fri, Feb 14, 2020	19.66	19.73	19.66	19.66
4195	NYSE	HPS	Thu, Feb 13, 2020	19.71	19.80	19.64	19.64
4194	NYSE	HPS	Wed, Feb 12, 2020	19.91	19.91	19.69	19.73
4193	NYSE	HPS	Tue, Feb 11, 2020	19.90	20.00	19.90	19.84
4192	NYSE	HPS	Mon, Feb 10, 2020	19.92	20.00	19.91	19.94
4191	NYSE	HPS	Fri, Feb 7, 2020	19.92	19.97	19.91	19.95
4190	NYSE	HPS	Thu, Feb 6, 2020	19.81	19.95	19.80	19.95
4189	NYSE	HPS	Wed, Feb 5, 2020	19.74	19.77	19.67	19.77
4188	NYSE	HPS	Tue, Feb 4, 2020	19.63	19.70	19.59	19.70
4187	NYSE	HPS	Mon, Feb 3, 2020	19.60	19.63	19.52	19.54
4186	NYSE	HPS	Fri, Jan 31, 2020	19.68	19.70	19.60	19.62
4185	NYSE	HPS	Thu, Jan 30, 2020	19.56	19.66	19.54	19.66
4184	NYSE	HPS	Wed, Jan 29, 2020	19.51	19.60	19.50	19.56
4183	NYSE	HPS	Tue, Jan 28, 2020	19.47	19.53	19.41	19.47
4182	NYSE	HPS	Mon, Jan 27, 2020	19.52	19.52	19.35	19.39
4181	NYSE	HPS	Fri, Jan 24, 2020	19.60	19.60	19.53	19.56
4180	NYSE	HPS	Thu, Jan 23, 2020	19.50	19.58	19.44	19.58
4179	NYSE	HPS	Wed, Jan 22, 2020	19.55	19.56	19.46	19.54
4178	NYSE	HPS	Tue, Jan 21, 2020	19.46	19.54	19.42	19.54
4177	NYSE	HPS	Fri, Jan 17, 2020	19.40	19.44	19.36	19.41
4176	NYSE	HPS	Thu, Jan 16, 2020	19.36	19.41	19.36	19.40
4175	NYSE	HPS	Wed, Jan 15, 2020	19.41	19.48	19.36	19.36
4174	NYSE	HPS	Tue, Jan 14, 2020	19.34	19.46	19.34	19.40
4173	NYSE	HPS	Mon, Jan 13, 2020	19.60	19.60	19.37	19.39
4172	NYSE	HPS	Fri, Jan 10, 2020	19.34	19.50	19.31	19.49
4171	NYSE	HPS	Thu, Jan 9, 2020	19.56	19.56	19.45	19.36
4170	NYSE	HPS	Wed, Jan 8, 2020	19.46	19.54	19.44	19.53
4169	NYSE	HPS	Tue, Jan 7, 2020	19.44	19.50	19.38	19.46
4168	NYSE	HPS	Mon, Jan 6, 2020	19.34	19.45	19.34	19.44
4167	NYSE	HPS	Fri, Jan 3, 2020	19.44	19.45	19.20	19.41
4166	NYSE	HPS	Thu, Jan 2, 2020	19.30	19.44	19.29	19.40
4165	NYSE	HPS	Tue, Dec 31, 2019	19.34	19.37	19.24	19.29
4164	NYSE	HPS	Mon, Dec 30, 2019	19.30	19.30	19.22	19.27
4163	NYSE	HPS	Fri, Dec 27, 2019	19.24	19.31	19.22	19.30
4162	NYSE	HPS	Thu, Dec 26, 2019	19.23	19.29	19.20	19.25
4161	NYSE	HPS	Tue, Dec 24, 2019	19.26	19.26	19.18	19.26
4160	NYSE	HPS	Mon, Dec 23, 2019	19.21	19.23	19.15	19.23
4159	NYSE	HPS	Fri, Dec 20, 2019	19.18	19.25	19.12	19.25
4158	NYSE	HPS	Thu, Dec 19, 2019	19.09	19.15	19.08	19.13
4157	NYSE	HPS	Wed, Dec 18, 2019	19.08	19.09	19.03	19.09
4156	NYSE	HPS	Tue, Dec 17, 2019	18.89	19.02	18.89	19.01
4155	NYSE	HPS	Mon, Dec 16, 2019	18.89	18.97	18.89	18.89
4154	NYSE	HPS	Fri, Dec 13, 2019	18.89	18.94	18.86	18.87
4153	NYSE	HPS	Thu, Dec 12, 2019	18.85	18.91	18.85	18.90
4152	NYSE	HPS	Wed, Dec 11, 2019	18.83	18.89	18.79	18.85
4151	NYSE	HPS	Tue, Dec 10, 2019	18.89	18.99	18.86	18.84
4150	NYSE	HPS	Mon, Dec 9, 2019	18.95	19.06	18.90	18.91
4149	NYSE	HPS	Fri, Dec 6, 2019	18.93	19.03	18.93	18.97
4148	NYSE	HPS	Thu, Dec 5, 2019	18.85	19.05	18.85	19.00
4147	NYSE	HPS	Wed, Dec 4, 2019	18.90	18.98	18.85	18.86
4146	NYSE	HPS	Tue, Dec 3, 2019	18.82	19.07	18.82	18.94
4145	NYSE	HPS	Mon, Dec 2, 2019	19.05	19.05	18.88	19.00
4144	NYSE	HPS	Fri, Nov 29, 2019	18.99	19.16	18.99	19.09
4143	NYSE	HPS	Wed, Nov 27, 2019	19.00	19.05	18.90	18.96
4142	NYSE	HPS	Tue, Nov 26, 2019	18.98	19.08	18.94	19.06
4141	NYSE	HPS	Mon, Nov 25, 2019	18.99	19.02	18.91	18.97
4140	NYSE	HPS	Fri, Nov 22, 2019	18.94	19.07	18.92	18.97
4139	NYSE	HPS	Thu, Nov 21, 2019	18.93	18.98	18.90	18.94
4138	NYSE	HPS	Wed, Nov 20, 2019	18.96	19.05	18.92	18.97
4137	NYSE	HPS	Tue, Nov 19, 2019	19.20	19.25	18.91	18.96
4136	NYSE	HPS	Mon, Nov 18, 2019	19.00	19.25	19.00	19.18
4135	NYSE	HPS	Fri, Nov 15, 2019	18.99	19.08	18.92	19.07
4134	NYSE	HPS	Thu, Nov 14, 2019	18.87	19.00	18.87	18.99
4133	NYSE	HPS	Wed, Nov 13, 2019	18.79	18.90	18.75	18.85
4132	NYSE	HPS	Tue, Nov 12, 2019	18.89	18.94	18.73	18.78
4131	NYSE	HPS	Mon, Nov 11, 2019	18.91	18.98	18.81	18.90
4130	NYSE	HPS	Fri, Nov 8, 2019	18.95	19.07	18.94	18.99
4129	NYSE	HPS	Thu, Nov 7, 2019	19.16	19.23	19.06	19.03
4128	NYSE	HPS	Wed, Nov 6, 2019	19.14	19.25	19.11	19.16
4127	NYSE	HPS	Tue, Nov 5, 2019	19.23	19.24	19.14	19.14
4126	NYSE	HPS	Mon, Nov 4, 2019	19.06	19.24	19.06	19.22
4125	NYSE	HPS	Fri, Nov 1, 2019	19.18	19.21	19.05	19.10
4124	NYSE	HPS	Thu, Oct 31, 2019	19.11	19.20	19.02	19.16
4123	NYSE	HPS	Wed, Oct 30, 2019	19.04	19.11	19.02	19.02
4122	NYSE	HPS	Tue, Oct 29, 2019	19.12	19.23	19.04	19.09
4121	NYSE	HPS	Mon, Oct 28, 2019	19.12	19.21	19.06	19.06
4120	NYSE	HPS	Fri, Oct 25, 2019	19.28	19.32	19.11	19.17
4119	NYSE	HPS	Thu, Oct 24, 2019	19.47	19.47	19.23	19.26
4118	NYSE	HPS	Wed, Oct 23, 2019	19.30	19.45	19.30	19.41
4117	NYSE	HPS	Tue, Oct 22, 2019	19.29	19.39	19.29	19.35
4116	NYSE	HPS	Mon, Oct 21, 2019	19.21	19.36	19.21	19.29
4115	NYSE	HPS	Fri, Oct 18, 2019	19.12	19.26	19.09	19.18
4114	NYSE	HPS	Thu, Oct 17, 2019	19.19	19.19	19.04	19.14
4113	NYSE	HPS	Wed, Oct 16, 2019	19.02	19.15	19.00	19.14
4112	NYSE	HPS	Tue, Oct 15, 2019	18.99	19.04	18.96	19.02
4111	NYSE	HPS	Mon, Oct 14, 2019	19.00	19.06	18.94	18.96
4110	NYSE	HPS	Fri, Oct 11, 2019	19.27	19.41	18.97	19.02
4109	NYSE	HPS	Thu, Oct 10, 2019	19.25	19.25	19.08	19.16
4108	NYSE	HPS	Wed, Oct 9, 2019	19.17	19.24	19.10	19.13
4107	NYSE	HPS	Tue, Oct 8, 2019	18.94	19.19	18.92	19.14
4106	NYSE	HPS	Mon, Oct 7, 2019	19.13	19.16	18.99	19.10
4105	NYSE	HPS	Fri, Oct 4, 2019	19.22	19.25	19.08	19.17
4104	NYSE	HPS	Thu, Oct 3, 2019	19.26	19.39	19.20	19.22
4103	NYSE	HPS	Wed, Oct 2, 2019	19.52	19.58	19.10	19.40
4102	NYSE	HPS	Tue, Oct 1, 2019	20.00	20.15	20.00	20.04
4101	NYSE	HPS	Mon, Sep 30, 2019	19.95	20.17	19.90	20.01
4100	NYSE	HPS	Fri, Sep 27, 2019	20.02	20.02	19.84	20.02
4099	NYSE	HPS	Thu, Sep 26, 2019	19.87	19.94	19.78	19.91
4098	NYSE	HPS	Wed, Sep 25, 2019	19.88	19.90	19.79	19.81
4097	NYSE	HPS	Tue, Sep 24, 2019	19.87	19.99	19.75	19.86
4096	NYSE	HPS	Mon, Sep 23, 2019	19.76	19.98	19.74	19.87
4095	NYSE	HPS	Fri, Sep 20, 2019	19.85	19.95	19.70	19.72
4094	NYSE	HPS	Thu, Sep 19, 2019	19.75	20.10	19.56	19.89
4093	NYSE	HPS	Wed, Sep 18, 2019	19.44	19.73	19.43	19.70
4092	NYSE	HPS	Tue, Sep 17, 2019	19.32	19.46	19.31	19.39
4091	NYSE	HPS	Mon, Sep 16, 2019	19.22	19.39	19.18	19.39
4090	NYSE	HPS	Fri, Sep 13, 2019	19.28	19.30	19.08	19.15
4089	NYSE	HPS	Thu, Sep 12, 2019	19.34	19.38	19.28	19.28
4088	NYSE	HPS	Wed, Sep 11, 2019	19.48	19.60	19.38	19.40
4087	NYSE	HPS	Tue, Sep 10, 2019	19.45	19.50	19.37	19.48
4086	NYSE	HPS	Mon, Sep 9, 2019	19.41	19.50	19.36	19.47
4085	NYSE	HPS	Fri, Sep 6, 2019	19.38	19.44	19.22	19.40
4084	NYSE	HPS	Thu, Sep 5, 2019	19.24	19.40	19.15	19.32
4083	NYSE	HPS	Wed, Sep 4, 2019	19.29	19.35	19.20	19.24
4082	NYSE	HPS	Tue, Sep 3, 2019	19.10	19.32	19.00	19.24
4081	NYSE	HPS	Fri, Aug 30, 2019	19.18	19.29	19.02	19.11
4080	NYSE	HPS	Thu, Aug 29, 2019	19.14	19.18	19.06	19.17
4079	NYSE	HPS	Wed, Aug 28, 2019	19.15	19.22	19.10	19.16
4078	NYSE	HPS	Tue, Aug 27, 2019	19.13	19.20	19.11	19.15
4077	NYSE	HPS	Mon, Aug 26, 2019	19.17	19.26	19.08	19.11
4076	NYSE	HPS	Fri, Aug 23, 2019	19.10	19.22	19.02	19.16
4075	NYSE	HPS	Thu, Aug 22, 2019	19.14	19.20	19.04	19.19
4074	NYSE	HPS	Wed, Aug 21, 2019	19.24	19.24	19.05	19.13
4073	NYSE	HPS	Tue, Aug 20, 2019	19.20	19.27	19.14	19.20
4072	NYSE	HPS	Mon, Aug 19, 2019	19.09	19.21	18.93	19.19
4071	NYSE	HPS	Fri, Aug 16, 2019	18.84	19.12	18.84	18.91
4070	NYSE	HPS	Thu, Aug 15, 2019	18.74	18.81	18.62	18.81
4069	NYSE	HPS	Wed, Aug 14, 2019	18.93	18.93	18.64	18.69
4068	NYSE	HPS	Tue, Aug 13, 2019	18.88	19.09	18.84	18.98
4067	NYSE	HPS	Mon, Aug 12, 2019	18.85	18.98	18.78	18.88
4066	NYSE	HPS	Fri, Aug 9, 2019	18.94	18.95	18.77	18.85
4065	NYSE	HPS	Thu, Aug 8, 2019	18.95	19.09	18.92	18.90
4064	NYSE	HPS	Wed, Aug 7, 2019	19.06	19.09	18.82	18.99
4063	NYSE	HPS	Tue, Aug 6, 2019	19.16	19.34	19.06	19.11
4062	NYSE	HPS	Mon, Aug 5, 2019	19.35	19.37	19.10	19.15
4061	NYSE	HPS	Fri, Aug 2, 2019	19.50	19.52	19.40	19.41
4060	NYSE	HPS	Thu, Aug 1, 2019	19.51	19.61	19.50	19.50
4059	NYSE	HPS	Wed, Jul 31, 2019	19.50	19.57	19.48	19.53
4058	NYSE	HPS	Tue, Jul 30, 2019	19.50	19.50	19.40	19.45
4057	NYSE	HPS	Mon, Jul 29, 2019	19.47	19.51	19.40	19.51
4056	NYSE	HPS	Fri, Jul 26, 2019	19.37	19.44	19.37	19.39
4055	NYSE	HPS	Thu, Jul 25, 2019	19.47	19.47	19.36	19.37
4054	NYSE	HPS	Wed, Jul 24, 2019	19.36	19.48	19.36	19.47
4053	NYSE	HPS	Tue, Jul 23, 2019	19.39	19.42	19.35	19.40
4052	NYSE	HPS	Mon, Jul 22, 2019	19.37	19.41	19.30	19.33
4051	NYSE	HPS	Fri, Jul 19, 2019	19.45	19.45	19.37	19.38
4050	NYSE	HPS	Thu, Jul 18, 2019	19.38	19.54	19.38	19.45
4049	NYSE	HPS	Wed, Jul 17, 2019	19.42	19.47	19.35	19.44
4048	NYSE	HPS	Tue, Jul 16, 2019	19.31	19.40	19.28	19.40
4047	NYSE	HPS	Mon, Jul 15, 2019	19.40	19.40	19.27	19.31
4046	NYSE	HPS	Fri, Jul 12, 2019	19.37	19.40	19.32	19.39
4045	NYSE	HPS	Thu, Jul 11, 2019	19.27	19.41	19.27	19.35
4044	NYSE	HPS	Wed, Jul 10, 2019	19.26	19.42	19.26	19.33
4043	NYSE	HPS	Tue, Jul 9, 2019	19.36	19.44	19.35	19.27
4042	NYSE	HPS	Mon, Jul 8, 2019	19.37	19.37	19.31	19.35
4041	NYSE	HPS	Fri, Jul 5, 2019	19.34	19.38	19.27	19.35
4040	NYSE	HPS	Wed, Jul 3, 2019	19.33	19.37	19.25	19.37
4039	NYSE	HPS	Tue, Jul 2, 2019	19.24	19.33	19.21	19.30
4038	NYSE	HPS	Mon, Jul 1, 2019	19.33	19.36	19.16	19.19
4037	NYSE	HPS	Fri, Jun 28, 2019	19.22	19.33	19.16	19.33
4036	NYSE	HPS	Thu, Jun 27, 2019	19.07	19.18	19.07	19.16
4035	NYSE	HPS	Wed, Jun 26, 2019	19.10	19.16	19.04	19.05
4034	NYSE	HPS	Tue, Jun 25, 2019	19.12	19.22	19.02	19.12
4033	NYSE	HPS	Mon, Jun 24, 2019	19.23	19.26	19.14	19.14
4032	NYSE	HPS	Fri, Jun 21, 2019	19.15	19.27	19.13	19.20
4031	NYSE	HPS	Thu, Jun 20, 2019	19.15	19.22	19.09	19.19
4030	NYSE	HPS	Wed, Jun 19, 2019	19.07	19.15	19.07	19.12
4029	NYSE	HPS	Tue, Jun 18, 2019	19.04	19.15	19.01	19.15
4028	NYSE	HPS	Mon, Jun 17, 2019	19.03	19.10	18.99	19.05
4027	NYSE	HPS	Fri, Jun 14, 2019	18.98	19.15	18.96	19.05
4026	NYSE	HPS	Thu, Jun 13, 2019	18.87	19.05	18.87	19.03
4025	NYSE	HPS	Wed, Jun 12, 2019	19.10	19.20	18.95	19.03
4024	NYSE	HPS	Tue, Jun 11, 2019	19.12	19.34	19.10	19.14
4023	NYSE	HPS	Mon, Jun 10, 2019	19.04	19.09	18.99	19.07
4022	NYSE	HPS	Fri, Jun 7, 2019	18.96	18.99	18.92	18.99
4021	NYSE	HPS	Thu, Jun 6, 2019	18.79	18.96	18.75	18.94
4020	NYSE	HPS	Wed, Jun 5, 2019	18.67	18.81	18.67	18.80
4019	NYSE	HPS	Tue, Jun 4, 2019	18.76	18.88	18.70	18.74
4018	NYSE	HPS	Mon, Jun 3, 2019	18.75	18.94	18.63	18.73
4017	NYSE	HPS	Fri, May 31, 2019	18.80	18.85	18.67	18.69
4016	NYSE	HPS	Thu, May 30, 2019	18.80	18.83	18.71	18.77
4015	NYSE	HPS	Wed, May 29, 2019	18.61	18.74	18.60	18.70
4014	NYSE	HPS	Tue, May 28, 2019	18.74	18.81	18.61	18.61
4013	NYSE	HPS	Fri, May 24, 2019	18.72	18.82	18.60	18.74
4012	NYSE	HPS	Thu, May 23, 2019	18.70	18.71	18.63	18.70
4011	NYSE	HPS	Wed, May 22, 2019	18.90	18.93	18.71	18.71
4010	NYSE	HPS	Tue, May 21, 2019	18.77	18.98	18.77	18.90
4009	NYSE	HPS	Mon, May 20, 2019	18.79	18.85	18.70	18.77
4008	NYSE	HPS	Fri, May 17, 2019	18.73	18.88	18.70	18.80
4007	NYSE	HPS	Thu, May 16, 2019	18.67	18.84	18.67	18.79
4006	NYSE	HPS	Wed, May 15, 2019	18.58	18.76	18.58	18.67
4005	NYSE	HPS	Tue, May 14, 2019	18.54	18.76	18.52	18.68
4004	NYSE	HPS	Mon, May 13, 2019	18.60	18.65	18.51	18.56
4003	NYSE	HPS	Fri, May 10, 2019	18.62	18.72	18.61	18.70
4002	NYSE	HPS	Thu, May 9, 2019	18.81	18.91	18.74	18.64
4001	NYSE	HPS	Wed, May 8, 2019	18.93	19.10	18.85	18.85
4000	NYSE	HPS	Tue, May 7, 2019	19.06	19.14	18.98	18.99
3999	NYSE	HPS	Mon, May 6, 2019	19.00	19.17	18.95	19.17
3998	NYSE	HPS	Fri, May 3, 2019	19.05	19.12	18.95	19.06
3997	NYSE	HPS	Thu, May 2, 2019	19.10	19.15	18.90	18.95
3996	NYSE	HPS	Wed, May 1, 2019	19.09	19.21	19.09	19.14
3995	NYSE	HPS	Tue, Apr 30, 2019	19.12	19.14	19.01	19.06
3994	NYSE	HPS	Mon, Apr 29, 2019	18.97	19.15	18.95	19.06
3993	NYSE	HPS	Fri, Apr 26, 2019	18.90	18.97	18.84	18.95
3992	NYSE	HPS	Thu, Apr 25, 2019	18.94	18.98	18.84	18.92
3991	NYSE	HPS	Wed, Apr 24, 2019	18.71	18.90	18.70	18.90
3990	NYSE	HPS	Tue, Apr 23, 2019	18.73	18.82	18.63	18.71
3989	NYSE	HPS	Mon, Apr 22, 2019	18.84	18.84	18.72	18.73
3988	NYSE	HPS	Thu, Apr 18, 2019	18.89	18.95	18.78	18.86
3987	NYSE	HPS	Wed, Apr 17, 2019	18.89	18.92	18.85	18.89
3986	NYSE	HPS	Tue, Apr 16, 2019	19.00	19.00	18.76	18.89
3985	NYSE	HPS	Mon, Apr 15, 2019	18.88	18.98	18.86	18.98
3984	NYSE	HPS	Fri, Apr 12, 2019	18.95	18.95	18.85	18.86
3983	NYSE	HPS	Thu, Apr 11, 2019	18.82	18.95	18.82	18.90
3982	NYSE	HPS	Wed, Apr 10, 2019	18.81	18.91	18.81	18.85
3981	NYSE	HPS	Tue, Apr 9, 2019	18.97	18.97	18.87	18.76
3980	NYSE	HPS	Mon, Apr 8, 2019	19.05	19.05	19.00	19.02
3979	NYSE	HPS	Fri, Apr 5, 2019	19.00	19.01	18.91	18.99
3978	NYSE	HPS	Thu, Apr 4, 2019	19.00	19.00	18.91	19.00
3977	NYSE	HPS	Wed, Apr 3, 2019	18.93	18.98	18.89	18.96
3976	NYSE	HPS	Tue, Apr 2, 2019	18.93	18.95	18.85	18.93
3975	NYSE	HPS	Mon, Apr 1, 2019	18.85	18.96	18.79	18.88
3974	NYSE	HPS	Fri, Mar 29, 2019	18.77	18.82	18.72	18.73
3973	NYSE	HPS	Thu, Mar 28, 2019	18.68	18.68	18.59	18.64
3972	NYSE	HPS	Wed, Mar 27, 2019	18.62	18.71	18.58	18.63
3971	NYSE	HPS	Tue, Mar 26, 2019	18.65	18.69	18.59	18.62
3970	NYSE	HPS	Mon, Mar 25, 2019	18.66	18.69	18.59	18.62
3969	NYSE	HPS	Fri, Mar 22, 2019	18.63	18.74	18.63	18.66
3968	NYSE	HPS	Thu, Mar 21, 2019	18.77	18.80	18.66	18.70
3967	NYSE	HPS	Wed, Mar 20, 2019	18.58	18.73	18.50	18.73
3966	NYSE	HPS	Tue, Mar 19, 2019	18.63	18.70	18.52	18.56
3965	NYSE	HPS	Mon, Mar 18, 2019	18.69	18.69	18.58	18.63
3964	NYSE	HPS	Fri, Mar 15, 2019	18.63	18.71	18.63	18.67
3963	NYSE	HPS	Thu, Mar 14, 2019	18.53	18.71	18.53	18.66
3962	NYSE	HPS	Wed, Mar 13, 2019	18.40	18.50	18.40	18.49
3961	NYSE	HPS	Tue, Mar 12, 2019	18.46	18.57	18.40	18.42
3960	NYSE	HPS	Mon, Mar 11, 2019	18.40	18.55	18.40	18.49
3959	NYSE	HPS	Fri, Mar 8, 2019	18.48	18.52	18.32	18.40
3958	NYSE	HPS	Thu, Mar 7, 2019	18.53	18.65	18.52	18.50
3957	NYSE	HPS	Wed, Mar 6, 2019	18.57	18.67	18.52	18.59
3956	NYSE	HPS	Tue, Mar 5, 2019	18.55	18.66	18.50	18.63
3955	NYSE	HPS	Mon, Mar 4, 2019	18.69	18.70	18.44	18.57
3954	NYSE	HPS	Fri, Mar 1, 2019	18.56	18.61	18.47	18.59
3953	NYSE	HPS	Thu, Feb 28, 2019	18.49	18.58	18.47	18.52
3952	NYSE	HPS	Wed, Feb 27, 2019	18.39	18.46	18.34	18.40
3951	NYSE	HPS	Tue, Feb 26, 2019	18.35	18.40	18.33	18.38
3950	NYSE	HPS	Mon, Feb 25, 2019	18.28	18.34	18.25	18.34
3949	NYSE	HPS	Fri, Feb 22, 2019	18.20	18.40	18.16	18.25
3948	NYSE	HPS	Thu, Feb 21, 2019	18.23	18.29	18.11	18.13
3947	NYSE	HPS	Wed, Feb 20, 2019	18.29	18.30	18.18	18.28
3946	NYSE	HPS	Tue, Feb 19, 2019	18.12	18.29	18.11	18.23
3945	NYSE	HPS	Fri, Feb 15, 2019	18.19	18.23	18.12	18.15
3944	NYSE	HPS	Thu, Feb 14, 2019	18.09	18.23	18.09	18.16
3943	NYSE	HPS	Wed, Feb 13, 2019	18.18	18.22	18.06	18.08
3942	NYSE	HPS	Tue, Feb 12, 2019	18.13	18.23	18.10	18.10
3941	NYSE	HPS	Mon, Feb 11, 2019	18.19	18.19	18.09	18.13
3940	NYSE	HPS	Fri, Feb 8, 2019	18.10	18.14	18.00	18.14
3939	NYSE	HPS	Thu, Feb 7, 2019	18.15	18.29	18.13	18.05
3938	NYSE	HPS	Wed, Feb 6, 2019	18.15	18.27	18.15	18.24
3937	NYSE	HPS	Tue, Feb 5, 2019	18.09	18.22	18.05	18.20
3936	NYSE	HPS	Mon, Feb 4, 2019	18.10	18.15	18.03	18.07
3935	NYSE	HPS	Fri, Feb 1, 2019	18.08	18.21	17.93	17.97
3934	NYSE	HPS	Thu, Jan 31, 2019	17.96	18.17	17.92	18.09
3933	NYSE	HPS	Wed, Jan 30, 2019	17.60	17.91	17.59	17.91
3932	NYSE	HPS	Tue, Jan 29, 2019	17.43	17.69	17.43	17.57
3931	NYSE	HPS	Mon, Jan 28, 2019	17.35	17.52	17.33	17.45
3930	NYSE	HPS	Fri, Jan 25, 2019	17.29	17.53	17.28	17.46
3929	NYSE	HPS	Thu, Jan 24, 2019	17.18	17.28	17.13	17.27
3928	NYSE	HPS	Wed, Jan 23, 2019	17.06	17.19	17.06	17.13
3927	NYSE	HPS	Tue, Jan 22, 2019	17.07	17.16	17.02	17.03
3926	NYSE	HPS	Fri, Jan 18, 2019	17.16	17.22	17.08	17.10
3925	NYSE	HPS	Thu, Jan 17, 2019	17.00	17.16	17.00	17.16
3924	NYSE	HPS	Wed, Jan 16, 2019	17.00	17.11	16.99	17.02
3923	NYSE	HPS	Tue, Jan 15, 2019	17.00	17.11	16.90	16.95
3922	NYSE	HPS	Mon, Jan 14, 2019	17.06	17.20	16.97	16.97
3921	NYSE	HPS	Fri, Jan 11, 2019	17.14	17.25	17.06	17.24
3920	NYSE	HPS	Thu, Jan 10, 2019	17.20	17.28	17.17	17.09
3919	NYSE	HPS	Wed, Jan 9, 2019	17.27	17.40	17.14	17.34
3918	NYSE	HPS	Tue, Jan 8, 2019	17.11	17.34	16.89	17.20
3917	NYSE	HPS	Mon, Jan 7, 2019	16.72	17.14	16.65	17.04
3916	NYSE	HPS	Fri, Jan 4, 2019	16.50	16.80	16.43	16.60
3915	NYSE	HPS	Thu, Jan 3, 2019	16.16	16.42	16.07	16.42
3914	NYSE	HPS	Wed, Jan 2, 2019	15.84	16.21	15.79	16.16
3913	NYSE	HPS	Mon, Dec 31, 2018	15.82	16.11	15.81	15.84
3912	NYSE	HPS	Fri, Dec 28, 2018	15.67	15.82	15.61	15.80
3911	NYSE	HPS	Thu, Dec 27, 2018	15.51	15.73	15.30	15.70
3910	NYSE	HPS	Wed, Dec 26, 2018	14.80	15.59	14.76	15.57
3909	NYSE	HPS	Mon, Dec 24, 2018	14.72	14.79	14.53	14.70
3908	NYSE	HPS	Fri, Dec 21, 2018	15.19	15.25	14.76	14.77
3907	NYSE	HPS	Thu, Dec 20, 2018	15.80	15.85	14.77	15.19
3906	NYSE	HPS	Wed, Dec 19, 2018	16.16	16.34	15.72	15.77
3905	NYSE	HPS	Tue, Dec 18, 2018	16.61	16.61	16.26	16.28
3904	NYSE	HPS	Mon, Dec 17, 2018	16.51	16.61	16.30	16.61
3903	NYSE	HPS	Fri, Dec 14, 2018	16.76	16.92	16.25	16.61
3902	NYSE	HPS	Thu, Dec 13, 2018	16.98	17.01	16.80	16.91
3901	NYSE	HPS	Wed, Dec 12, 2018	17.00	17.07	16.87	16.98
3900	NYSE	HPS	Tue, Dec 11, 2018	17.04	17.08	16.99	16.94
3899	NYSE	HPS	Mon, Dec 10, 2018	17.10	17.16	16.87	16.99
3898	NYSE	HPS	Fri, Dec 7, 2018	17.03	17.18	17.03	17.10
3897	NYSE	HPS	Thu, Dec 6, 2018	17.29	17.29	16.91	17.10
3896	NYSE	HPS	Tue, Dec 4, 2018	17.44	17.62	17.30	17.35
3895	NYSE	HPS	Mon, Dec 3, 2018	17.58	17.66	17.50	17.50
3894	NYSE	HPS	Fri, Nov 30, 2018	17.43	17.59	17.40	17.52
3893	NYSE	HPS	Thu, Nov 29, 2018	17.42	17.52	17.30	17.46
3892	NYSE	HPS	Wed, Nov 28, 2018	17.30	17.49	17.20	17.49
3891	NYSE	HPS	Tue, Nov 27, 2018	17.23	17.29	17.12	17.29
3890	NYSE	HPS	Mon, Nov 26, 2018	17.12	17.23	17.12	17.23
3889	NYSE	HPS	Fri, Nov 23, 2018	17.12	17.15	17.10	17.11
3888	NYSE	HPS	Wed, Nov 21, 2018	17.16	17.23	17.03	17.12
3887	NYSE	HPS	Tue, Nov 20, 2018	17.27	17.34	17.12	17.16
3886	NYSE	HPS	Mon, Nov 19, 2018	17.49	17.49	17.38	17.43
3885	NYSE	HPS	Fri, Nov 16, 2018	17.56	17.57	17.46	17.49
3884	NYSE	HPS	Thu, Nov 15, 2018	17.63	17.69	17.51	17.51
3883	NYSE	HPS	Wed, Nov 14, 2018	17.80	17.82	17.59	17.63
3882	NYSE	HPS	Tue, Nov 13, 2018	17.83	17.85	17.78	17.82
3881	NYSE	HPS	Mon, Nov 12, 2018	17.85	17.87	17.77	17.77
3880	NYSE	HPS	Fri, Nov 9, 2018	18.03	18.05	17.86	17.87
3879	NYSE	HPS	Thu, Nov 8, 2018	18.23	18.27	18.16	18.09
3878	NYSE	HPS	Wed, Nov 7, 2018	18.02	18.20	18.00	18.17
3877	NYSE	HPS	Tue, Nov 6, 2018	17.94	18.00	17.94	17.94
3876	NYSE	HPS	Mon, Nov 5, 2018	17.87	18.00	17.85	17.91
3875	NYSE	HPS	Fri, Nov 2, 2018	18.01	18.06	17.83	17.87
3874	NYSE	HPS	Thu, Nov 1, 2018	18.01	18.13	17.98	18.09
3873	NYSE	HPS	Wed, Oct 31, 2018	17.90	18.01	17.76	17.99
3872	NYSE	HPS	Tue, Oct 30, 2018	17.60	17.80	17.56	17.80
3871	NYSE	HPS	Mon, Oct 29, 2018	17.61	17.66	17.56	17.62
3870	NYSE	HPS	Fri, Oct 26, 2018	17.60	17.62	17.45	17.51
3869	NYSE	HPS	Thu, Oct 25, 2018	17.59	17.71	17.55	17.65
3868	NYSE	HPS	Wed, Oct 24, 2018	17.80	17.80	17.55	17.60
3867	NYSE	HPS	Tue, Oct 23, 2018	17.77	17.85	17.72	17.79
3866	NYSE	HPS	Mon, Oct 22, 2018	17.81	17.91	17.74	17.88
3865	NYSE	HPS	Fri, Oct 19, 2018	17.71	17.80	17.71	17.73
3864	NYSE	HPS	Thu, Oct 18, 2018	17.72	17.81	17.71	17.71
3863	NYSE	HPS	Wed, Oct 17, 2018	17.84	17.88	17.74	17.84
3862	NYSE	HPS	Tue, Oct 16, 2018	17.65	17.81	17.56	17.79
3861	NYSE	HPS	Mon, Oct 15, 2018	17.55	17.64	17.44	17.55
3860	NYSE	HPS	Fri, Oct 12, 2018	17.59	17.64	17.40	17.50
3859	NYSE	HPS	Thu, Oct 11, 2018	17.77	17.80	17.40	17.40
3858	NYSE	HPS	Wed, Oct 10, 2018	18.11	18.15	17.71	17.78
3857	NYSE	HPS	Tue, Oct 9, 2018	18.04	18.26	18.02	18.11
3856	NYSE	HPS	Mon, Oct 8, 2018	18.13	18.33	18.00	18.00
3855	NYSE	HPS	Fri, Oct 5, 2018	18.21	18.26	18.01	18.13
3854	NYSE	HPS	Thu, Oct 4, 2018	18.50	18.54	18.32	18.38
3853	NYSE	HPS	Wed, Oct 3, 2018	18.70	18.73	18.55	18.60
3852	NYSE	HPS	Tue, Oct 2, 2018	18.67	18.74	18.61	18.70
3851	NYSE	HPS	Mon, Oct 1, 2018	18.70	18.72	18.60	18.60
3850	NYSE	HPS	Fri, Sep 28, 2018	18.60	18.73	18.53	18.65
3849	NYSE	HPS	Thu, Sep 27, 2018	18.62	18.69	18.41	18.42
3848	NYSE	HPS	Wed, Sep 26, 2018	18.56	18.73	18.55	18.58
3847	NYSE	HPS	Tue, Sep 25, 2018	18.69	18.69	18.48	18.54
3846	NYSE	HPS	Mon, Sep 24, 2018	18.64	18.68	18.64	18.68
3845	NYSE	HPS	Fri, Sep 21, 2018	18.60	18.67	18.60	18.64
3844	NYSE	HPS	Thu, Sep 20, 2018	18.57	18.64	18.55	18.61
3843	NYSE	HPS	Wed, Sep 19, 2018	18.70	18.72	18.46	18.53
3842	NYSE	HPS	Tue, Sep 18, 2018	18.80	18.80	18.67	18.70
3841	NYSE	HPS	Mon, Sep 17, 2018	18.91	18.95	18.79	18.82
3840	NYSE	HPS	Fri, Sep 14, 2018	19.03	19.03	18.90	18.94
3839	NYSE	HPS	Thu, Sep 13, 2018	19.01	19.13	19.01	19.05
3838	NYSE	HPS	Wed, Sep 12, 2018	19.14	19.19	19.11	19.07
3837	NYSE	HPS	Tue, Sep 11, 2018	19.01	19.14	19.00	19.11
3836	NYSE	HPS	Mon, Sep 10, 2018	18.83	19.05	18.81	19.05
3835	NYSE	HPS	Fri, Sep 7, 2018	18.80	18.93	18.78	18.78
3834	NYSE	HPS	Thu, Sep 6, 2018	18.92	18.98	18.80	18.83
3833	NYSE	HPS	Wed, Sep 5, 2018	19.06	19.18	18.85	18.85
3832	NYSE	HPS	Tue, Sep 4, 2018	19.12	19.12	19.06	19.10
3831	NYSE	HPS	Fri, Aug 31, 2018	18.97	19.16	18.97	19.16
3830	NYSE	HPS	Thu, Aug 30, 2018	18.96	19.01	18.89	18.91
3829	NYSE	HPS	Wed, Aug 29, 2018	18.91	18.98	18.91	18.97
3828	NYSE	HPS	Tue, Aug 28, 2018	18.82	18.91	18.82	18.90
3827	NYSE	HPS	Mon, Aug 27, 2018	18.81	18.89	18.79	18.87
3826	NYSE	HPS	Fri, Aug 24, 2018	18.71	18.80	18.69	18.79
3825	NYSE	HPS	Thu, Aug 23, 2018	18.69	18.72	18.65	18.68
3824	NYSE	HPS	Wed, Aug 22, 2018	18.66	18.70	18.63	18.70
3823	NYSE	HPS	Tue, Aug 21, 2018	18.68	18.68	18.60	18.66
3822	NYSE	HPS	Mon, Aug 20, 2018	18.49	18.60	18.49	18.60
3821	NYSE	HPS	Fri, Aug 17, 2018	18.55	18.55	18.50	18.51
3820	NYSE	HPS	Thu, Aug 16, 2018	18.49	18.55	18.42	18.55
3819	NYSE	HPS	Wed, Aug 15, 2018	18.40	18.45	18.40	18.42
3818	NYSE	HPS	Tue, Aug 14, 2018	18.50	18.52	18.44	18.45
3817	NYSE	HPS	Mon, Aug 13, 2018	18.49	18.49	18.43	18.49
3816	NYSE	HPS	Fri, Aug 10, 2018	18.49	18.49	18.38	18.44
3815	NYSE	HPS	Thu, Aug 9, 2018	18.59	18.59	18.50	18.41
3814	NYSE	HPS	Wed, Aug 8, 2018	18.63	18.64	18.52	18.53
3813	NYSE	HPS	Tue, Aug 7, 2018	18.58	18.63	18.57	18.61
3812	NYSE	HPS	Mon, Aug 6, 2018	18.56	18.56	18.52	18.54
3811	NYSE	HPS	Fri, Aug 3, 2018	18.56	18.56	18.50	18.51
3810	NYSE	HPS	Thu, Aug 2, 2018	18.50	18.51	18.47	18.50
3809	NYSE	HPS	Wed, Aug 1, 2018	18.50	18.50	18.41	18.46
3808	NYSE	HPS	Tue, Jul 31, 2018	18.40	18.44	18.31	18.43
3807	NYSE	HPS	Mon, Jul 30, 2018	18.25	18.32	18.19	18.32
3806	NYSE	HPS	Fri, Jul 27, 2018	18.40	18.44	18.30	18.32
3805	NYSE	HPS	Thu, Jul 26, 2018	18.50	18.50	18.30	18.30
3804	NYSE	HPS	Wed, Jul 25, 2018	18.54	18.54	18.40	18.42
3803	NYSE	HPS	Tue, Jul 24, 2018	18.48	18.58	18.48	18.49
3802	NYSE	HPS	Mon, Jul 23, 2018	18.48	18.55	18.48	18.54
3801	NYSE	HPS	Fri, Jul 20, 2018	18.52	18.53	18.41	18.43
3800	NYSE	HPS	Thu, Jul 19, 2018	18.50	18.50	18.38	18.45
3799	NYSE	HPS	Wed, Jul 18, 2018	18.53	18.54	18.44	18.46
3798	NYSE	HPS	Tue, Jul 17, 2018	18.54	18.59	18.54	18.56
3797	NYSE	HPS	Mon, Jul 16, 2018	18.54	18.59	18.50	18.59
3796	NYSE	HPS	Fri, Jul 13, 2018	18.74	18.74	18.43	18.54
3795	NYSE	HPS	Thu, Jul 12, 2018	18.64	18.77	18.64	18.64
3794	NYSE	HPS	Wed, Jul 11, 2018	18.76	18.76	18.64	18.67
3793	NYSE	HPS	Tue, Jul 10, 2018	18.84	18.85	18.75	18.71
3792	NYSE	HPS	Mon, Jul 9, 2018	18.85	18.85	18.69	18.81
3791	NYSE	HPS	Fri, Jul 6, 2018	18.75	18.83	18.69	18.80
3790	NYSE	HPS	Thu, Jul 5, 2018	18.80	18.83	18.70	18.75
3789	NYSE	HPS	Tue, Jul 3, 2018	18.72	18.78	18.65	18.70
3788	NYSE	HPS	Mon, Jul 2, 2018	18.65	18.77	18.61	18.77
3787	NYSE	HPS	Fri, Jun 29, 2018	18.53	18.64	18.53	18.64
3786	NYSE	HPS	Thu, Jun 28, 2018	18.48	18.48	18.42	18.45
3785	NYSE	HPS	Wed, Jun 27, 2018	18.47	18.54	18.42	18.43
3784	NYSE	HPS	Tue, Jun 26, 2018	18.38	18.39	18.34	18.38
3783	NYSE	HPS	Mon, Jun 25, 2018	18.34	18.34	18.28	18.33
3782	NYSE	HPS	Fri, Jun 22, 2018	18.31	18.33	18.29	18.31
3781	NYSE	HPS	Thu, Jun 21, 2018	18.21	18.27	18.20	18.27
3780	NYSE	HPS	Wed, Jun 20, 2018	18.21	18.29	18.21	18.27
3779	NYSE	HPS	Tue, Jun 19, 2018	18.07	18.24	18.06	18.24
3778	NYSE	HPS	Mon, Jun 18, 2018	18.16	18.25	18.10	18.15
3777	NYSE	HPS	Fri, Jun 15, 2018	18.18	18.26	18.12	18.25
3776	NYSE	HPS	Thu, Jun 14, 2018	18.02	18.12	18.02	18.11
3775	NYSE	HPS	Wed, Jun 13, 2018	18.18	18.22	18.00	18.02
3774	NYSE	HPS	Tue, Jun 12, 2018	18.13	18.16	18.08	18.14
3773	NYSE	HPS	Mon, Jun 11, 2018	18.32	18.32	18.14	18.17
3772	NYSE	HPS	Fri, Jun 8, 2018	18.25	18.28	18.19	18.26
3771	NYSE	HPS	Thu, Jun 7, 2018	18.42	18.42	18.28	18.18
3770	NYSE	HPS	Wed, Jun 6, 2018	18.25	18.33	18.24	18.32
3769	NYSE	HPS	Tue, Jun 5, 2018	18.14	18.24	18.14	18.23
3768	NYSE	HPS	Mon, Jun 4, 2018	18.22	18.24	18.17	18.21
3767	NYSE	HPS	Fri, Jun 1, 2018	18.15	18.25	18.15	18.23
3766	NYSE	HPS	Thu, May 31, 2018	18.14	18.19	18.10	18.15
3765	NYSE	HPS	Wed, May 30, 2018	18.01	18.18	18.01	18.12
3764	NYSE	HPS	Tue, May 29, 2018	17.93	18.02	17.93	18.00
3763	NYSE	HPS	Fri, May 25, 2018	17.84	17.97	17.84	17.92
3762	NYSE	HPS	Thu, May 24, 2018	17.92	17.95	17.86	17.88
3761	NYSE	HPS	Wed, May 23, 2018	17.90	17.92	17.85	17.88
3760	NYSE	HPS	Tue, May 22, 2018	17.89	17.96	17.89	17.91
3759	NYSE	HPS	Mon, May 21, 2018	17.82	17.97	17.82	17.92
3758	NYSE	HPS	Fri, May 18, 2018	17.80	17.86	17.79	17.85
3757	NYSE	HPS	Thu, May 17, 2018	17.83	17.90	17.82	17.82
3756	NYSE	HPS	Wed, May 16, 2018	17.92	17.96	17.87	17.90
3755	NYSE	HPS	Tue, May 15, 2018	18.05	18.05	17.92	17.92
3754	NYSE	HPS	Mon, May 14, 2018	17.97	18.11	17.97	18.11
3753	NYSE	HPS	Fri, May 11, 2018	17.95	17.99	17.92	17.97
3752	NYSE	HPS	Thu, May 10, 2018	17.89	18.01	17.89	17.95
3751	NYSE	HPS	Wed, May 9, 2018	17.99	18.16	17.96	17.95
3750	NYSE	HPS	Tue, May 8, 2018	17.86	18.03	17.86	18.03
3749	NYSE	HPS	Mon, May 7, 2018	18.03	18.05	17.92	17.94
3748	NYSE	HPS	Fri, May 4, 2018	17.80	18.03	17.80	17.95
3747	NYSE	HPS	Thu, May 3, 2018	17.84	17.90	17.84	17.87
3746	NYSE	HPS	Wed, May 2, 2018	17.84	17.88	17.82	17.87
3745	NYSE	HPS	Tue, May 1, 2018	17.82	17.86	17.75	17.85
3744	NYSE	HPS	Mon, Apr 30, 2018	17.78	17.82	17.75	17.78
3743	NYSE	HPS	Fri, Apr 27, 2018	17.59	17.72	17.56	17.72
3742	NYSE	HPS	Thu, Apr 26, 2018	17.56	17.64	17.53	17.54
3741	NYSE	HPS	Wed, Apr 25, 2018	17.54	17.56	17.46	17.52
3740	NYSE	HPS	Tue, Apr 24, 2018	17.57	17.66	17.55	17.59
3739	NYSE	HPS	Mon, Apr 23, 2018	17.42	17.54	17.42	17.53
3738	NYSE	HPS	Fri, Apr 20, 2018	17.52	17.55	17.43	17.47
3737	NYSE	HPS	Thu, Apr 19, 2018	17.50	17.58	17.48	17.58
3736	NYSE	HPS	Wed, Apr 18, 2018	17.52	17.56	17.50	17.56
3735	NYSE	HPS	Tue, Apr 17, 2018	17.47	17.57	17.47	17.51
3734	NYSE	HPS	Mon, Apr 16, 2018	17.49	17.55	17.43	17.46
3733	NYSE	HPS	Fri, Apr 13, 2018	17.51	17.63	17.34	17.35
3732	NYSE	HPS	Thu, Apr 12, 2018	17.80	17.80	17.56	17.57
3731	NYSE	HPS	Wed, Apr 11, 2018	17.72	17.80	17.66	17.73
3730	NYSE	HPS	Tue, Apr 10, 2018	17.90	17.90	17.80	17.68
3729	NYSE	HPS	Mon, Apr 9, 2018	17.83	17.90	17.82	17.83
3728	NYSE	HPS	Fri, Apr 6, 2018	17.87	17.93	17.70	17.80
3727	NYSE	HPS	Thu, Apr 5, 2018	17.70	17.81	17.66	17.78
3726	NYSE	HPS	Wed, Apr 4, 2018	17.48	17.70	17.48	17.68
3725	NYSE	HPS	Tue, Apr 3, 2018	17.55	17.67	17.46	17.63
3724	NYSE	HPS	Mon, Apr 2, 2018	17.66	17.66	17.54	17.61
3723	NYSE	HPS	Thu, Mar 29, 2018	17.46	17.63	17.46	17.63
3722	NYSE	HPS	Wed, Mar 28, 2018	17.41	17.50	17.40	17.41
3721	NYSE	HPS	Tue, Mar 27, 2018	17.42	17.55	17.40	17.41
3720	NYSE	HPS	Mon, Mar 26, 2018	17.32	17.37	17.31	17.37
3719	NYSE	HPS	Fri, Mar 23, 2018	17.33	17.39	17.29	17.30
3718	NYSE	HPS	Thu, Mar 22, 2018	17.34	17.39	17.32	17.33
3717	NYSE	HPS	Wed, Mar 21, 2018	17.50	17.52	17.33	17.34
3716	NYSE	HPS	Tue, Mar 20, 2018	17.59	17.60	17.47	17.49
3715	NYSE	HPS	Mon, Mar 19, 2018	17.63	17.67	17.55	17.62
3714	NYSE	HPS	Fri, Mar 16, 2018	17.48	17.64	17.48	17.64
3713	NYSE	HPS	Thu, Mar 15, 2018	17.49	17.56	17.44	17.49
3712	NYSE	HPS	Wed, Mar 14, 2018	17.48	17.55	17.44	17.44
3711	NYSE	HPS	Tue, Mar 13, 2018	17.46	17.49	17.44	17.45
3710	NYSE	HPS	Mon, Mar 12, 2018	17.52	17.53	17.45	17.46
3709	NYSE	HPS	Fri, Mar 9, 2018	17.54	17.56	17.50	17.50
3708	NYSE	HPS	Thu, Mar 8, 2018	17.57	17.60	17.51	17.46
3707	NYSE	HPS	Wed, Mar 7, 2018	17.47	17.53	17.41	17.49
3706	NYSE	HPS	Tue, Mar 6, 2018	17.42	17.47	17.40	17.42
3705	NYSE	HPS	Mon, Mar 5, 2018	17.37	17.42	17.34	17.39
3704	NYSE	HPS	Fri, Mar 2, 2018	17.37	17.45	17.33	17.34
3703	NYSE	HPS	Thu, Mar 1, 2018	17.41	17.52	17.37	17.40
3702	NYSE	HPS	Wed, Feb 28, 2018	17.43	17.51	17.39	17.39
3701	NYSE	HPS	Tue, Feb 27, 2018	17.41	17.46	17.31	17.34
3700	NYSE	HPS	Mon, Feb 26, 2018	17.37	17.48	17.37	17.41
3699	NYSE	HPS	Fri, Feb 23, 2018	17.28	17.37	17.26	17.30
3698	NYSE	HPS	Thu, Feb 22, 2018	17.29	17.37	17.22	17.23
3697	NYSE	HPS	Wed, Feb 21, 2018	17.24	17.36	17.20	17.26
3696	NYSE	HPS	Tue, Feb 20, 2018	17.25	17.28	17.16	17.18
3695	NYSE	HPS	Fri, Feb 16, 2018	17.14	17.32	17.14	17.19
3694	NYSE	HPS	Thu, Feb 15, 2018	17.16	17.17	17.10	17.14
3693	NYSE	HPS	Wed, Feb 14, 2018	17.18	17.21	17.06	17.14
3692	NYSE	HPS	Tue, Feb 13, 2018	17.08	17.21	17.01	17.19
3691	NYSE	HPS	Mon, Feb 12, 2018	17.05	17.12	16.95	17.05
3690	NYSE	HPS	Fri, Feb 9, 2018	17.14	17.14	16.80	17.00
3689	NYSE	HPS	Thu, Feb 8, 2018	17.48	17.48	17.09	17.02
3688	NYSE	HPS	Wed, Feb 7, 2018	17.34	17.50	17.23	17.47
3687	NYSE	HPS	Tue, Feb 6, 2018	17.02	17.36	17.02	17.28
3686	NYSE	HPS	Mon, Feb 5, 2018	17.42	17.46	17.07	17.16
3685	NYSE	HPS	Fri, Feb 2, 2018	17.49	17.56	17.40	17.44
3684	NYSE	HPS	Thu, Feb 1, 2018	17.65	17.73	17.51	17.51
3683	NYSE	HPS	Wed, Jan 31, 2018	17.60	17.74	17.51	17.59
3682	NYSE	HPS	Tue, Jan 30, 2018	17.55	17.63	17.42	17.44
3681	NYSE	HPS	Mon, Jan 29, 2018	17.82	17.83	17.60	17.65
3680	NYSE	HPS	Fri, Jan 26, 2018	18.10	18.10	17.84	17.90
3679	NYSE	HPS	Thu, Jan 25, 2018	18.13	18.13	18.06	18.08
3678	NYSE	HPS	Wed, Jan 24, 2018	18.25	18.25	18.10	18.14
3677	NYSE	HPS	Tue, Jan 23, 2018	18.13	18.27	18.08	18.24
3676	NYSE	HPS	Mon, Jan 22, 2018	18.13	18.19	18.08	18.08
3675	NYSE	HPS	Fri, Jan 19, 2018	18.10	18.21	18.04	18.19
3674	NYSE	HPS	Thu, Jan 18, 2018	18.31	18.34	18.12	18.14
3673	NYSE	HPS	Wed, Jan 17, 2018	18.49	18.50	18.35	18.35
3672	NYSE	HPS	Tue, Jan 16, 2018	18.58	18.65	18.50	18.50
3671	NYSE	HPS	Fri, Jan 12, 2018	18.62	18.70	18.56	18.56
3670	NYSE	HPS	Thu, Jan 11, 2018	18.73	18.75	18.65	18.67
3669	NYSE	HPS	Wed, Jan 10, 2018	18.72	18.80	18.66	18.68
3668	NYSE	HPS	Tue, Jan 9, 2018	18.82	18.85	18.77	18.78
3667	NYSE	HPS	Mon, Jan 8, 2018	18.84	18.84	18.76	18.79
3666	NYSE	HPS	Fri, Jan 5, 2018	18.86	18.86	18.73	18.78
3665	NYSE	HPS	Thu, Jan 4, 2018	18.79	18.80	18.74	18.77
3664	NYSE	HPS	Wed, Jan 3, 2018	18.76	18.83	18.65	18.76
3663	NYSE	HPS	Tue, Jan 2, 2018	18.80	18.83	18.65	18.77
3662	NYSE	HPS	Fri, Dec 29, 2017	18.70	18.78	18.67	18.75
3661	NYSE	HPS	Thu, Dec 28, 2017	18.63	18.65	18.58	18.65
3660	NYSE	HPS	Wed, Dec 27, 2017	18.61	18.69	18.59	18.62
3659	NYSE	HPS	Tue, Dec 26, 2017	18.60	18.68	18.60	18.62
3658	NYSE	HPS	Fri, Dec 22, 2017	18.60	18.66	18.55	18.66
3657	NYSE	HPS	Thu, Dec 21, 2017	18.55	18.57	18.47	18.49
3656	NYSE	HPS	Wed, Dec 20, 2017	18.53	18.59	18.46	18.56
3655	NYSE	HPS	Tue, Dec 19, 2017	18.61	18.61	18.51	18.53
3654	NYSE	HPS	Mon, Dec 18, 2017	18.63	18.63	18.50	18.57
3653	NYSE	HPS	Fri, Dec 15, 2017	18.42	18.60	18.42	18.60
3652	NYSE	HPS	Thu, Dec 14, 2017	18.33	18.48	18.33	18.40
3651	NYSE	HPS	Wed, Dec 13, 2017	18.33	18.41	18.32	18.36
3650	NYSE	HPS	Tue, Dec 12, 2017	18.61	18.62	18.33	18.35
3649	NYSE	HPS	Mon, Dec 11, 2017	18.62	18.69	18.60	18.62
3648	NYSE	HPS	Fri, Dec 8, 2017	18.70	18.70	18.59	18.62
3647	NYSE	HPS	Thu, Dec 7, 2017	18.70	18.80	18.65	18.67
3646	NYSE	HPS	Wed, Dec 6, 2017	18.78	18.79	18.68	18.74
3645	NYSE	HPS	Tue, Dec 5, 2017	18.73	18.78	18.73	18.78
3644	NYSE	HPS	Mon, Dec 4, 2017	18.67	18.73	18.57	18.73
3643	NYSE	HPS	Fri, Dec 1, 2017	18.48	18.56	18.39	18.55
3642	NYSE	HPS	Thu, Nov 30, 2017	18.43	18.50	18.39	18.43
3641	NYSE	HPS	Wed, Nov 29, 2017	18.38	18.42	18.35	18.42
3640	NYSE	HPS	Tue, Nov 28, 2017	18.38	18.41	18.35	18.37
3639	NYSE	HPS	Mon, Nov 27, 2017	18.33	18.39	18.32	18.39
3638	NYSE	HPS	Fri, Nov 24, 2017	18.29	18.34	18.28	18.31
3637	NYSE	HPS	Wed, Nov 22, 2017	18.25	18.32	18.21	18.29
3636	NYSE	HPS	Tue, Nov 21, 2017	18.25	18.28	18.20	18.28
3635	NYSE	HPS	Mon, Nov 20, 2017	18.24	18.30	18.21	18.22
3634	NYSE	HPS	Fri, Nov 17, 2017	18.21	18.23	18.15	18.22
3633	NYSE	HPS	Thu, Nov 16, 2017	18.13	18.25	18.12	18.23
3632	NYSE	HPS	Wed, Nov 15, 2017	18.03	18.14	17.91	18.08
3631	NYSE	HPS	Tue, Nov 14, 2017	18.25	18.26	18.04	18.04
3630	NYSE	HPS	Mon, Nov 13, 2017	18.25	18.30	18.23	18.25
3629	NYSE	HPS	Fri, Nov 10, 2017	18.34	18.34	18.25	18.25
3628	NYSE	HPS	Thu, Nov 9, 2017	18.44	18.52	18.36	18.40
3627	NYSE	HPS	Wed, Nov 8, 2017	18.41	18.48	18.37	18.46
3626	NYSE	HPS	Tue, Nov 7, 2017	18.34	18.39	18.32	18.39
3625	NYSE	HPS	Mon, Nov 6, 2017	18.26	18.35	18.26	18.31
3624	NYSE	HPS	Fri, Nov 3, 2017	18.50	18.53	18.11	18.26
3623	NYSE	HPS	Thu, Nov 2, 2017	18.53	18.55	18.49	18.52
3622	NYSE	HPS	Wed, Nov 1, 2017	18.50	18.56	18.42	18.56
3621	NYSE	HPS	Tue, Oct 31, 2017	18.39	18.50	18.37	18.50
3620	NYSE	HPS	Mon, Oct 30, 2017	18.37	18.44	18.34	18.36
3619	NYSE	HPS	Fri, Oct 27, 2017	18.46	18.50	18.36	18.36
3618	NYSE	HPS	Thu, Oct 26, 2017	18.45	18.53	18.41	18.41
3617	NYSE	HPS	Wed, Oct 25, 2017	18.64	18.64	18.42	18.49
3616	NYSE	HPS	Tue, Oct 24, 2017	18.67	18.76	18.67	18.69
3615	NYSE	HPS	Mon, Oct 23, 2017	18.75	18.79	18.67	18.67
3614	NYSE	HPS	Fri, Oct 20, 2017	18.72	18.76	18.65	18.76
3613	NYSE	HPS	Thu, Oct 19, 2017	18.68	18.72	18.63	18.68
3612	NYSE	HPS	Wed, Oct 18, 2017	18.72	18.74	18.66	18.67
3611	NYSE	HPS	Tue, Oct 17, 2017	18.75	18.75	18.69	18.72
3610	NYSE	HPS	Mon, Oct 16, 2017	18.73	18.77	18.70	18.70
3609	NYSE	HPS	Fri, Oct 13, 2017	18.78	18.78	18.66	18.69
3608	NYSE	HPS	Thu, Oct 12, 2017	18.71	18.82	18.69	18.74
3607	NYSE	HPS	Wed, Oct 11, 2017	18.65	18.74	18.65	18.74
3606	NYSE	HPS	Tue, Oct 10, 2017	18.65	18.73	18.63	18.61
3605	NYSE	HPS	Mon, Oct 9, 2017	18.67	18.70	18.62	18.63
3604	NYSE	HPS	Fri, Oct 6, 2017	18.71	18.75	18.60	18.71
3603	NYSE	HPS	Thu, Oct 5, 2017	18.82	18.82	18.69	18.73
3602	NYSE	HPS	Wed, Oct 4, 2017	18.82	18.84	18.73	18.74
3601	NYSE	HPS	Tue, Oct 3, 2017	18.88	18.88	18.80	18.85
3600	NYSE	HPS	Mon, Oct 2, 2017	18.80	18.95	18.79	18.95
3599	NYSE	HPS	Fri, Sep 29, 2017	18.80	18.82	18.70	18.80
3598	NYSE	HPS	Thu, Sep 28, 2017	18.71	18.77	18.59	18.76
3597	NYSE	HPS	Wed, Sep 27, 2017	18.69	18.71	18.61	18.70
3596	NYSE	HPS	Tue, Sep 26, 2017	18.75	18.75	18.66	18.66
3595	NYSE	HPS	Mon, Sep 25, 2017	18.74	18.74	18.62	18.72
3594	NYSE	HPS	Fri, Sep 22, 2017	18.67	18.73	18.63	18.72
3593	NYSE	HPS	Thu, Sep 21, 2017	18.64	18.66	18.62	18.64
3592	NYSE	HPS	Wed, Sep 20, 2017	18.70	18.70	18.60	18.68
3591	NYSE	HPS	Tue, Sep 19, 2017	18.61	18.67	18.61	18.64
3590	NYSE	HPS	Mon, Sep 18, 2017	18.64	18.70	18.58	18.62
3589	NYSE	HPS	Fri, Sep 15, 2017	18.59	18.68	18.59	18.64
3588	NYSE	HPS	Thu, Sep 14, 2017	18.74	18.74	18.54	18.64
3587	NYSE	HPS	Wed, Sep 13, 2017	18.72	18.75	18.66	18.67
3586	NYSE	HPS	Tue, Sep 12, 2017	18.64	18.77	18.59	18.77
3585	NYSE	HPS	Mon, Sep 11, 2017	18.44	18.60	18.42	18.59
3584	NYSE	HPS	Fri, Sep 8, 2017	18.64	18.69	18.34	18.34
3583	NYSE	HPS	Thu, Sep 7, 2017	18.74	18.82	18.70	18.69
3582	NYSE	HPS	Wed, Sep 6, 2017	18.70	18.73	18.63	18.68
3581	NYSE	HPS	Tue, Sep 5, 2017	18.77	18.81	18.67	18.68
3580	NYSE	HPS	Fri, Sep 1, 2017	18.81	18.83	18.74	18.82
3579	NYSE	HPS	Thu, Aug 31, 2017	18.78	18.78	18.67	18.77
3578	NYSE	HPS	Wed, Aug 30, 2017	18.69	18.70	18.58	18.70
3577	NYSE	HPS	Tue, Aug 29, 2017	18.71	18.71	18.54	18.69
3576	NYSE	HPS	Mon, Aug 28, 2017	18.69	18.73	18.61	18.72
3575	NYSE	HPS	Fri, Aug 25, 2017	18.65	18.69	18.58	18.63
3574	NYSE	HPS	Thu, Aug 24, 2017	18.78	18.80	18.65	18.66
3573	NYSE	HPS	Wed, Aug 23, 2017	18.78	18.80	18.70	18.77
3572	NYSE	HPS	Tue, Aug 22, 2017	18.75	18.80	18.65	18.77
3571	NYSE	HPS	Mon, Aug 21, 2017	18.67	18.80	18.67	18.73
3570	NYSE	HPS	Fri, Aug 18, 2017	18.67	18.74	18.61	18.68
3569	NYSE	HPS	Thu, Aug 17, 2017	18.75	18.84	18.70	18.70
3568	NYSE	HPS	Wed, Aug 16, 2017	18.74	18.86	18.74	18.80
3567	NYSE	HPS	Tue, Aug 15, 2017	18.75	18.81	18.71	18.78
3566	NYSE	HPS	Mon, Aug 14, 2017	18.85	18.93	18.74	18.74
3565	NYSE	HPS	Fri, Aug 11, 2017	18.46	18.93	18.11	18.80
3564	NYSE	HPS	Thu, Aug 10, 2017	18.95	18.97	18.51	18.66
3563	NYSE	HPS	Wed, Aug 9, 2017	19.06	19.06	18.95	18.99
3562	NYSE	HPS	Tue, Aug 8, 2017	19.30	19.30	19.18	19.07
3561	NYSE	HPS	Mon, Aug 7, 2017	19.22	19.33	19.20	19.23
3560	NYSE	HPS	Fri, Aug 4, 2017	19.48	19.48	19.20	19.23
3559	NYSE	HPS	Thu, Aug 3, 2017	19.35	19.35	19.25	19.25
3558	NYSE	HPS	Wed, Aug 2, 2017	19.32	19.37	19.26	19.37
3557	NYSE	HPS	Tue, Aug 1, 2017	19.23	19.35	19.23	19.35
3556	NYSE	HPS	Mon, Jul 31, 2017	19.09	19.24	19.09	19.22
3555	NYSE	HPS	Fri, Jul 28, 2017	18.88	19.06	18.88	19.06
3554	NYSE	HPS	Thu, Jul 27, 2017	19.06	19.06	18.89	18.90
3553	NYSE	HPS	Wed, Jul 26, 2017	18.94	19.03	18.91	19.00
3552	NYSE	HPS	Tue, Jul 25, 2017	19.00	19.00	18.86	18.97
3551	NYSE	HPS	Mon, Jul 24, 2017	19.09	19.14	18.94	19.02
3550	NYSE	HPS	Fri, Jul 21, 2017	19.16	19.19	19.02	19.14
3549	NYSE	HPS	Thu, Jul 20, 2017	19.10	19.15	19.06	19.15
3548	NYSE	HPS	Wed, Jul 19, 2017	19.04	19.11	18.99	19.10
3547	NYSE	HPS	Tue, Jul 18, 2017	19.00	19.07	18.99	19.02
3546	NYSE	HPS	Mon, Jul 17, 2017	19.19	19.19	19.01	19.04
3545	NYSE	HPS	Fri, Jul 14, 2017	18.94	19.14	18.94	19.13
3544	NYSE	HPS	Thu, Jul 13, 2017	18.96	18.99	18.81	18.96
3543	NYSE	HPS	Wed, Jul 12, 2017	19.16	19.18	18.96	18.98
3542	NYSE	HPS	Tue, Jul 11, 2017	19.06	19.11	19.03	19.07
3541	NYSE	HPS	Mon, Jul 10, 2017	19.18	19.20	19.11	18.99
3540	NYSE	HPS	Fri, Jul 7, 2017	19.15	19.17	19.10	19.11
3539	NYSE	HPS	Thu, Jul 6, 2017	19.14	19.19	19.09	19.16
3538	NYSE	HPS	Wed, Jul 5, 2017	19.16	19.23	19.04	19.15
3537	NYSE	HPS	Mon, Jul 3, 2017	19.25	19.26	19.19	19.19
3536	NYSE	HPS	Fri, Jun 30, 2017	19.24	19.24	19.08	19.16
3535	NYSE	HPS	Thu, Jun 29, 2017	19.22	19.22	19.01	19.03
3534	NYSE	HPS	Wed, Jun 28, 2017	19.20	19.25	19.13	19.22
3533	NYSE	HPS	Tue, Jun 27, 2017	19.20	19.20	19.10	19.14
3532	NYSE	HPS	Mon, Jun 26, 2017	19.08	19.19	19.08	19.16
3531	NYSE	HPS	Fri, Jun 23, 2017	19.10	19.10	19.00	19.00
3530	NYSE	HPS	Thu, Jun 22, 2017	19.09	19.14	19.00	19.01
3529	NYSE	HPS	Wed, Jun 21, 2017	19.07	19.14	19.05	19.10
3528	NYSE	HPS	Tue, Jun 20, 2017	19.18	19.19	19.06	19.08
3527	NYSE	HPS	Mon, Jun 19, 2017	19.31	19.31	19.18	19.19
3526	NYSE	HPS	Fri, Jun 16, 2017	19.24	19.25	19.15	19.17
3525	NYSE	HPS	Thu, Jun 15, 2017	19.01	19.24	19.00	19.20
3524	NYSE	HPS	Wed, Jun 14, 2017	19.00	19.12	18.99	19.06
3523	NYSE	HPS	Tue, Jun 13, 2017	19.10	19.10	18.92	18.97
3522	NYSE	HPS	Mon, Jun 12, 2017	18.87	18.99	18.83	18.99
3521	NYSE	HPS	Fri, Jun 9, 2017	18.74	18.85	18.69	18.82
3520	NYSE	HPS	Thu, Jun 8, 2017	19.07	19.07	18.80	18.81
3519	NYSE	HPS	Wed, Jun 7, 2017	19.18	19.24	19.12	19.10
3518	NYSE	HPS	Tue, Jun 6, 2017	19.08	19.24	19.06	19.21
3517	NYSE	HPS	Mon, Jun 5, 2017	19.05	19.10	18.98	19.10
3516	NYSE	HPS	Fri, Jun 2, 2017	19.11	19.11	19.02	19.07
3515	NYSE	HPS	Thu, Jun 1, 2017	18.98	19.08	18.97	19.01
3514	NYSE	HPS	Wed, May 31, 2017	18.91	19.02	18.88	19.02
3513	NYSE	HPS	Tue, May 30, 2017	18.92	18.94	18.78	18.79
3512	NYSE	HPS	Fri, May 26, 2017	18.89	18.96	18.87	18.87
3511	NYSE	HPS	Thu, May 25, 2017	18.88	18.94	18.87	18.88
3510	NYSE	HPS	Wed, May 24, 2017	18.82	18.87	18.77	18.85
3509	NYSE	HPS	Tue, May 23, 2017	18.77	18.84	18.77	18.78
3508	NYSE	HPS	Mon, May 22, 2017	18.66	18.77	18.66	18.72
3507	NYSE	HPS	Fri, May 19, 2017	18.58	18.71	18.58	18.61
3506	NYSE	HPS	Thu, May 18, 2017	18.54	18.65	18.54	18.58
3505	NYSE	HPS	Wed, May 17, 2017	18.68	18.75	18.62	18.62
3504	NYSE	HPS	Tue, May 16, 2017	18.82	18.87	18.76	18.77
3503	NYSE	HPS	Mon, May 15, 2017	18.91	18.91	18.79	18.85
3502	NYSE	HPS	Fri, May 12, 2017	18.87	18.87	18.80	18.86
3501	NYSE	HPS	Thu, May 11, 2017	18.87	18.94	18.78	18.83
3500	NYSE	HPS	Wed, May 10, 2017	18.97	19.02	18.88	18.88
3499	NYSE	HPS	Tue, May 9, 2017	18.98	19.10	18.89	18.92
3498	NYSE	HPS	Mon, May 8, 2017	19.00	19.11	18.97	18.97
3497	NYSE	HPS	Fri, May 5, 2017	18.84	18.99	18.80	18.97
3496	NYSE	HPS	Thu, May 4, 2017	18.81	18.85	18.76	18.84
3495	NYSE	HPS	Wed, May 3, 2017	18.91	18.99	18.79	18.84
3494	NYSE	HPS	Tue, May 2, 2017	18.97	19.02	18.91	18.92
3493	NYSE	HPS	Mon, May 1, 2017	18.93	19.00	18.88	18.97
3492	NYSE	HPS	Fri, Apr 28, 2017	18.76	18.93	18.76	18.92
3491	NYSE	HPS	Thu, Apr 27, 2017	18.69	18.76	18.68	18.71
3490	NYSE	HPS	Wed, Apr 26, 2017	18.72	18.73	18.66	18.70
3489	NYSE	HPS	Tue, Apr 25, 2017	18.77	18.78	18.70	18.72
3488	NYSE	HPS	Mon, Apr 24, 2017	18.80	18.82	18.73	18.76
3487	NYSE	HPS	Fri, Apr 21, 2017	18.73	18.82	18.72	18.73
3486	NYSE	HPS	Thu, Apr 20, 2017	18.71	18.75	18.61	18.75
3485	NYSE	HPS	Wed, Apr 19, 2017	18.70	18.75	18.63	18.69
3484	NYSE	HPS	Tue, Apr 18, 2017	18.61	18.70	18.61	18.65
3483	NYSE	HPS	Mon, Apr 17, 2017	18.63	18.68	18.61	18.67
3482	NYSE	HPS	Thu, Apr 13, 2017	18.66	18.68	18.60	18.68
3481	NYSE	HPS	Wed, Apr 12, 2017	18.68	18.70	18.57	18.62
3480	NYSE	HPS	Tue, Apr 11, 2017	18.65	18.72	18.59	18.72
3479	NYSE	HPS	Mon, Apr 10, 2017	18.73	18.75	18.65	18.63
3478	NYSE	HPS	Fri, Apr 7, 2017	18.59	18.72	18.57	18.69
3477	NYSE	HPS	Thu, Apr 6, 2017	18.49	18.62	18.27	18.60
3476	NYSE	HPS	Wed, Apr 5, 2017	18.58	18.64	18.48	18.48
3475	NYSE	HPS	Tue, Apr 4, 2017	18.66	18.71	18.58	18.64
3474	NYSE	HPS	Mon, Apr 3, 2017	18.46	18.66	18.46	18.66
3473	NYSE	HPS	Fri, Mar 31, 2017	18.34	18.48	18.32	18.44
3472	NYSE	HPS	Thu, Mar 30, 2017	18.26	18.34	18.24	18.31
3471	NYSE	HPS	Wed, Mar 29, 2017	18.29	18.34	18.23	18.27
3470	NYSE	HPS	Tue, Mar 28, 2017	18.28	18.34	18.24	18.32
3469	NYSE	HPS	Mon, Mar 27, 2017	18.23	18.28	18.20	18.22
3468	NYSE	HPS	Fri, Mar 24, 2017	18.20	18.33	18.20	18.27
3467	NYSE	HPS	Thu, Mar 23, 2017	18.15	18.24	18.15	18.18
3466	NYSE	HPS	Wed, Mar 22, 2017	18.10	18.19	18.05	18.15
3465	NYSE	HPS	Tue, Mar 21, 2017	18.32	18.34	18.08	18.11
3464	NYSE	HPS	Mon, Mar 20, 2017	18.26	18.38	18.26	18.34
3463	NYSE	HPS	Fri, Mar 17, 2017	18.27	18.35	18.22	18.31
3462	NYSE	HPS	Thu, Mar 16, 2017	18.17	18.26	18.16	18.23
3461	NYSE	HPS	Wed, Mar 15, 2017	17.87	18.16	17.87	18.15
3460	NYSE	HPS	Tue, Mar 14, 2017	17.80	17.89	17.80	17.85
3459	NYSE	HPS	Mon, Mar 13, 2017	17.81	17.91	17.81	17.85
3458	NYSE	HPS	Fri, Mar 10, 2017	17.70	17.86	17.70	17.83
3457	NYSE	HPS	Thu, Mar 9, 2017	18.02	18.05	17.57	17.70
3456	NYSE	HPS	Wed, Mar 8, 2017	18.37	18.40	18.20	18.07
3455	NYSE	HPS	Tue, Mar 7, 2017	18.39	18.44	18.36	18.44
3454	NYSE	HPS	Mon, Mar 6, 2017	18.53	18.53	18.37	18.46
3453	NYSE	HPS	Fri, Mar 3, 2017	18.57	18.57	18.46	18.50
3452	NYSE	HPS	Thu, Mar 2, 2017	18.60	18.86	18.48	18.49
3451	NYSE	HPS	Wed, Mar 1, 2017	18.59	18.65	18.56	18.61
3450	NYSE	HPS	Tue, Feb 28, 2017	18.63	18.71	18.61	18.68
3449	NYSE	HPS	Mon, Feb 27, 2017	18.57	18.62	18.55	18.60
3448	NYSE	HPS	Fri, Feb 24, 2017	18.57	18.60	18.52	18.55
3447	NYSE	HPS	Thu, Feb 23, 2017	18.55	18.60	18.52	18.57
3446	NYSE	HPS	Wed, Feb 22, 2017	18.45	18.51	18.43	18.50
3445	NYSE	HPS	Tue, Feb 21, 2017	18.32	18.48	18.32	18.43
3444	NYSE	HPS	Fri, Feb 17, 2017	18.22	18.36	18.22	18.35
3443	NYSE	HPS	Thu, Feb 16, 2017	18.26	18.35	18.21	18.25
3442	NYSE	HPS	Wed, Feb 15, 2017	18.36	18.41	18.31	18.31
3441	NYSE	HPS	Tue, Feb 14, 2017	18.32	18.44	18.28	18.38
3440	NYSE	HPS	Mon, Feb 13, 2017	18.38	18.43	18.34	18.35
3439	NYSE	HPS	Fri, Feb 10, 2017	18.31	18.40	18.31	18.40
3438	NYSE	HPS	Thu, Feb 9, 2017	18.39	18.41	18.31	18.31
3437	NYSE	HPS	Wed, Feb 8, 2017	18.49	18.55	18.45	18.33
3436	NYSE	HPS	Tue, Feb 7, 2017	18.43	18.48	18.41	18.48
3435	NYSE	HPS	Mon, Feb 6, 2017	18.38	18.45	18.38	18.44
3434	NYSE	HPS	Fri, Feb 3, 2017	18.58	18.64	18.28	18.35
3433	NYSE	HPS	Thu, Feb 2, 2017	18.44	18.58	18.36	18.58
3432	NYSE	HPS	Wed, Feb 1, 2017	18.38	18.41	18.28	18.36
3431	NYSE	HPS	Tue, Jan 31, 2017	18.28	18.33	18.19	18.32
3430	NYSE	HPS	Mon, Jan 30, 2017	18.25	18.26	18.18	18.26
3429	NYSE	HPS	Fri, Jan 27, 2017	18.27	18.27	18.22	18.22
3428	NYSE	HPS	Thu, Jan 26, 2017	18.25	18.27	18.20	18.26
3427	NYSE	HPS	Wed, Jan 25, 2017	18.08	18.25	18.05	18.17
3426	NYSE	HPS	Tue, Jan 24, 2017	18.10	18.12	17.98	18.12
3425	NYSE	HPS	Mon, Jan 23, 2017	18.06	18.08	17.92	18.03
3424	NYSE	HPS	Fri, Jan 20, 2017	18.07	18.10	17.91	18.02
3423	NYSE	HPS	Thu, Jan 19, 2017	18.17	18.20	17.95	18.14
3422	NYSE	HPS	Wed, Jan 18, 2017	18.23	18.24	18.17	18.19
3421	NYSE	HPS	Tue, Jan 17, 2017	18.26	18.32	18.22	18.27
3420	NYSE	HPS	Fri, Jan 13, 2017	18.22	18.24	18.19	18.23
3419	NYSE	HPS	Thu, Jan 12, 2017	18.09	18.24	18.08	18.21
3418	NYSE	HPS	Wed, Jan 11, 2017	18.10	18.10	18.02	18.07
3417	NYSE	HPS	Tue, Jan 10, 2017	18.28	18.28	18.02	18.04
3416	NYSE	HPS	Mon, Jan 9, 2017	18.14	18.21	18.07	18.20
3415	NYSE	HPS	Fri, Jan 6, 2017	18.03	18.10	17.95	18.10
3414	NYSE	HPS	Thu, Jan 5, 2017	18.00	18.10	17.92	17.97
3413	NYSE	HPS	Wed, Jan 4, 2017	17.94	18.05	17.90	18.03
3412	NYSE	HPS	Tue, Jan 3, 2017	17.84	17.91	17.80	17.91
3411	NYSE	HPS	Fri, Dec 30, 2016	17.72	17.86	17.64	17.74
3410	NYSE	HPS	Thu, Dec 29, 2016	17.51	17.68	17.51	17.63
3409	NYSE	HPS	Wed, Dec 28, 2016	17.47	17.65	17.47	17.49
3408	NYSE	HPS	Tue, Dec 27, 2016	17.50	17.56	17.47	17.51
3407	NYSE	HPS	Fri, Dec 23, 2016	17.40	17.49	17.40	17.46
3406	NYSE	HPS	Thu, Dec 22, 2016	17.36	17.48	17.32	17.39
3405	NYSE	HPS	Wed, Dec 21, 2016	17.39	17.39	17.26	17.31
3404	NYSE	HPS	Tue, Dec 20, 2016	17.34	17.41	17.29	17.37
3403	NYSE	HPS	Mon, Dec 19, 2016	17.23	17.38	17.23	17.28
3402	NYSE	HPS	Fri, Dec 16, 2016	17.13	17.20	17.06	17.20
3401	NYSE	HPS	Thu, Dec 15, 2016	17.06	17.14	16.99	17.08
3400	NYSE	HPS	Wed, Dec 14, 2016	17.16	17.18	17.10	17.11
3399	NYSE	HPS	Tue, Dec 13, 2016	17.11	17.18	17.06	17.11
3398	NYSE	HPS	Mon, Dec 12, 2016	17.12	17.13	17.06	17.09
3397	NYSE	HPS	Fri, Dec 9, 2016	17.26	17.26	17.15	17.18
3396	NYSE	HPS	Thu, Dec 8, 2016	17.31	17.31	17.13	17.27
3395	NYSE	HPS	Wed, Dec 7, 2016	17.28	17.45	17.28	17.29
3394	NYSE	HPS	Tue, Dec 6, 2016	17.23	17.28	17.19	17.27
3393	NYSE	HPS	Mon, Dec 5, 2016	17.25	17.25	17.15	17.23
3392	NYSE	HPS	Fri, Dec 2, 2016	17.03	17.17	17.00	17.17
3391	NYSE	HPS	Thu, Dec 1, 2016	17.15	17.15	16.97	17.06
3390	NYSE	HPS	Wed, Nov 30, 2016	17.13	17.25	17.07	17.18
3389	NYSE	HPS	Tue, Nov 29, 2016	17.11	17.26	17.11	17.23
3388	NYSE	HPS	Mon, Nov 28, 2016	17.23	17.30	17.12	17.19
3387	NYSE	HPS	Fri, Nov 25, 2016	17.07	17.24	17.07	17.15
3386	NYSE	HPS	Wed, Nov 23, 2016	17.11	17.19	17.00	17.07
3385	NYSE	HPS	Tue, Nov 22, 2016	17.13	17.27	17.13	17.24
3384	NYSE	HPS	Mon, Nov 21, 2016	16.94	17.10	16.93	17.09
3383	NYSE	HPS	Fri, Nov 18, 2016	16.90	17.04	16.85	16.91
3382	NYSE	HPS	Thu, Nov 17, 2016	17.11	17.25	16.95	16.95
3381	NYSE	HPS	Wed, Nov 16, 2016	16.93	17.26	16.78	17.16
3380	NYSE	HPS	Tue, Nov 15, 2016	16.42	16.87	16.42	16.86
3379	NYSE	HPS	Mon, Nov 14, 2016	16.61	16.65	16.25	16.38
3378	NYSE	HPS	Fri, Nov 11, 2016	17.11	17.14	16.68	16.69
3377	NYSE	HPS	Thu, Nov 10, 2016	17.64	17.68	17.10	17.11
3376	NYSE	HPS	Wed, Nov 9, 2016	17.46	17.62	17.20	17.61
3375	NYSE	HPS	Tue, Nov 8, 2016	17.61	17.78	17.61	17.59
3374	NYSE	HPS	Mon, Nov 7, 2016	17.80	17.92	17.67	17.68
3373	NYSE	HPS	Fri, Nov 4, 2016	17.71	17.71	17.59	17.64
3372	NYSE	HPS	Thu, Nov 3, 2016	17.79	17.87	17.70	17.71
3371	NYSE	HPS	Wed, Nov 2, 2016	18.03	18.04	17.71	17.78
3370	NYSE	HPS	Tue, Nov 1, 2016	18.22	18.27	18.03	18.09
3369	NYSE	HPS	Mon, Oct 31, 2016	18.42	18.45	18.20	18.24
3368	NYSE	HPS	Fri, Oct 28, 2016	18.35	18.39	18.34	18.36
3367	NYSE	HPS	Thu, Oct 27, 2016	18.49	18.50	18.31	18.37
3366	NYSE	HPS	Wed, Oct 26, 2016	18.48	18.55	18.43	18.50
3365	NYSE	HPS	Tue, Oct 25, 2016	18.49	18.56	18.46	18.47
3364	NYSE	HPS	Mon, Oct 24, 2016	18.45	18.53	18.44	18.53
3363	NYSE	HPS	Fri, Oct 21, 2016	18.28	18.45	18.25	18.45
3362	NYSE	HPS	Thu, Oct 20, 2016	18.28	18.39	18.26	18.34
3361	NYSE	HPS	Wed, Oct 19, 2016	18.12	18.34	18.10	18.31
3360	NYSE	HPS	Tue, Oct 18, 2016	18.02	18.15	18.02	18.03
3359	NYSE	HPS	Mon, Oct 17, 2016	18.07	18.11	17.94	17.95
3358	NYSE	HPS	Fri, Oct 14, 2016	18.05	18.22	18.05	18.08
3357	NYSE	HPS	Thu, Oct 13, 2016	18.21	18.24	18.00	18.00
3356	NYSE	HPS	Wed, Oct 12, 2016	18.36	18.46	18.22	18.23
3355	NYSE	HPS	Tue, Oct 11, 2016	18.69	18.79	18.35	18.40
3354	NYSE	HPS	Mon, Oct 10, 2016	18.97	19.04	18.80	18.75
3353	NYSE	HPS	Fri, Oct 7, 2016	18.97	19.03	18.90	18.90
3352	NYSE	HPS	Thu, Oct 6, 2016	19.00	19.01	18.83	18.96
3351	NYSE	HPS	Wed, Oct 5, 2016	18.99	19.05	18.92	18.97
3350	NYSE	HPS	Tue, Oct 4, 2016	19.23	19.29	18.91	18.92
3349	NYSE	HPS	Mon, Oct 3, 2016	19.37	19.37	19.22	19.27
3348	NYSE	HPS	Fri, Sep 30, 2016	19.20	19.42	19.20	19.34
3347	NYSE	HPS	Thu, Sep 29, 2016	19.48	19.52	19.13	19.14
3346	NYSE	HPS	Wed, Sep 28, 2016	19.50	19.58	19.40	19.45
3345	NYSE	HPS	Tue, Sep 27, 2016	19.30	19.51	19.24	19.48
3344	NYSE	HPS	Mon, Sep 26, 2016	19.56	19.56	19.30	19.30
3343	NYSE	HPS	Fri, Sep 23, 2016	19.70	19.70	19.53	19.53
3342	NYSE	HPS	Thu, Sep 22, 2016	19.48	19.68	19.42	19.64
3341	NYSE	HPS	Wed, Sep 21, 2016	19.18	19.38	19.13	19.37
3340	NYSE	HPS	Tue, Sep 20, 2016	19.01	19.22	19.01	19.06
3339	NYSE	HPS	Mon, Sep 19, 2016	18.86	19.10	18.86	19.02
3338	NYSE	HPS	Fri, Sep 16, 2016	18.94	19.00	18.82	18.95
3337	NYSE	HPS	Thu, Sep 15, 2016	19.07	19.22	18.93	18.94
3336	NYSE	HPS	Wed, Sep 14, 2016	18.90	19.16	18.88	19.00
3335	NYSE	HPS	Tue, Sep 13, 2016	19.54	19.61	19.00	19.00
3334	NYSE	HPS	Mon, Sep 12, 2016	19.73	19.83	19.34	19.61
3333	NYSE	HPS	Fri, Sep 9, 2016	20.15	20.15	19.76	19.81
3332	NYSE	HPS	Thu, Sep 8, 2016	20.07	20.18	20.03	20.17
3331	NYSE	HPS	Wed, Sep 7, 2016	20.10	20.25	20.07	20.12
3330	NYSE	HPS	Tue, Sep 6, 2016	20.10	20.14	19.99	20.06
3329	NYSE	HPS	Fri, Sep 2, 2016	20.15	20.19	20.10	20.10
3328	NYSE	HPS	Thu, Sep 1, 2016	20.16	20.17	20.11	20.13
3327	NYSE	HPS	Wed, Aug 31, 2016	20.15	20.21	20.05	20.13
3326	NYSE	HPS	Tue, Aug 30, 2016	19.98	20.16	19.98	20.16
3325	NYSE	HPS	Mon, Aug 29, 2016	20.05	20.09	19.99	20.02
3324	NYSE	HPS	Fri, Aug 26, 2016	20.05	20.10	20.00	20.08
3323	NYSE	HPS	Thu, Aug 25, 2016	20.05	20.05	20.02	20.04
3322	NYSE	HPS	Wed, Aug 24, 2016	20.01	20.10	19.95	20.10
3321	NYSE	HPS	Tue, Aug 23, 2016	20.02	20.02	19.95	20.00
3320	NYSE	HPS	Mon, Aug 22, 2016	19.98	20.01	19.89	19.97
3319	NYSE	HPS	Fri, Aug 19, 2016	19.96	19.98	19.85	19.93
3318	NYSE	HPS	Thu, Aug 18, 2016	19.98	20.01	19.87	19.93
3317	NYSE	HPS	Wed, Aug 17, 2016	19.83	19.95	19.77	19.95
3316	NYSE	HPS	Tue, Aug 16, 2016	19.84	19.92	19.78	19.90
3315	NYSE	HPS	Mon, Aug 15, 2016	19.87	19.93	19.84	19.84
3314	NYSE	HPS	Fri, Aug 12, 2016	19.97	20.00	19.85	19.87
3313	NYSE	HPS	Thu, Aug 11, 2016	19.96	20.07	19.93	19.97
3312	NYSE	HPS	Wed, Aug 10, 2016	19.97	20.06	19.96	20.03
3311	NYSE	HPS	Tue, Aug 9, 2016	19.75	19.95	19.75	19.95
3310	NYSE	HPS	Mon, Aug 8, 2016	19.93	19.98	19.82	19.73
3309	NYSE	HPS	Fri, Aug 5, 2016	19.99	20.02	19.84	19.87
3308	NYSE	HPS	Thu, Aug 4, 2016	19.88	20.04	19.82	19.93
3307	NYSE	HPS	Wed, Aug 3, 2016	19.77	19.84	19.70	19.80
3306	NYSE	HPS	Tue, Aug 2, 2016	20.01	20.09	19.81	19.84
3305	NYSE	HPS	Mon, Aug 1, 2016	20.11	20.23	20.11	20.23
3304	NYSE	HPS	Fri, Jul 29, 2016	20.12	20.21	20.01	20.17
3303	NYSE	HPS	Thu, Jul 28, 2016	20.07	20.10	20.05	20.10
3302	NYSE	HPS	Wed, Jul 27, 2016	20.09	20.09	20.02	20.07
3301	NYSE	HPS	Tue, Jul 26, 2016	20.09	20.10	20.02	20.03
3300	NYSE	HPS	Mon, Jul 25, 2016	20.12	20.12	19.99	20.05
3299	NYSE	HPS	Fri, Jul 22, 2016	20.06	20.16	20.03	20.09
3298	NYSE	HPS	Thu, Jul 21, 2016	20.09	20.17	19.98	19.99
3297	NYSE	HPS	Wed, Jul 20, 2016	20.23	20.24	20.05	20.05
3296	NYSE	HPS	Tue, Jul 19, 2016	20.07	20.20	20.01	20.20
3295	NYSE	HPS	Mon, Jul 18, 2016	20.08	20.09	20.00	20.08
3294	NYSE	HPS	Fri, Jul 15, 2016	20.10	20.10	19.98	20.03
3293	NYSE	HPS	Thu, Jul 14, 2016	20.14	20.17	20.06	20.06
3292	NYSE	HPS	Wed, Jul 13, 2016	20.05	20.26	19.99	20.14
3291	NYSE	HPS	Tue, Jul 12, 2016	20.05	20.20	20.03	20.09
3290	NYSE	HPS	Mon, Jul 11, 2016	19.97	20.09	19.97	20.01
3289	NYSE	HPS	Fri, Jul 8, 2016	20.09	20.18	19.91	19.97
3288	NYSE	HPS	Thu, Jul 7, 2016	19.95	20.18	19.95	19.98
3287	NYSE	HPS	Wed, Jul 6, 2016	19.96	20.25	19.96	19.94
3286	NYSE	HPS	Tue, Jul 5, 2016	20.10	20.15	19.91	20.04
3285	NYSE	HPS	Fri, Jul 1, 2016	19.99	20.17	19.96	20.09
3284	NYSE	HPS	Thu, Jun 30, 2016	20.05	20.18	19.82	19.98
3283	NYSE	HPS	Wed, Jun 29, 2016	19.88	20.02	19.78	19.97
3282	NYSE	HPS	Tue, Jun 28, 2016	19.62	19.90	19.56	19.70
3281	NYSE	HPS	Mon, Jun 27, 2016	19.40	19.59	19.19	19.46
3280	NYSE	HPS	Fri, Jun 24, 2016	19.27	19.59	18.77	19.41
3279	NYSE	HPS	Thu, Jun 23, 2016	19.64	19.70	19.55	19.61
3278	NYSE	HPS	Wed, Jun 22, 2016	19.49	19.61	19.43	19.52
3277	NYSE	HPS	Tue, Jun 21, 2016	19.54	19.54	19.37	19.54
3276	NYSE	HPS	Mon, Jun 20, 2016	19.50	19.50	19.44	19.49
3275	NYSE	HPS	Fri, Jun 17, 2016	19.33	19.42	19.07	19.42
3274	NYSE	HPS	Thu, Jun 16, 2016	19.14	19.25	19.08	19.24
3273	NYSE	HPS	Wed, Jun 15, 2016	19.23	19.27	19.11	19.19
3272	NYSE	HPS	Tue, Jun 14, 2016	19.27	19.27	19.01	19.13
3271	NYSE	HPS	Mon, Jun 13, 2016	19.32	19.36	19.17	19.17
3270	NYSE	HPS	Fri, Jun 10, 2016	19.58	19.59	19.34	19.36
3269	NYSE	HPS	Thu, Jun 9, 2016	19.55	19.62	19.45	19.61
3268	NYSE	HPS	Wed, Jun 8, 2016	19.69	19.74	19.60	19.55
3267	NYSE	HPS	Tue, Jun 7, 2016	19.65	19.69	19.59	19.69
3266	NYSE	HPS	Mon, Jun 6, 2016	19.47	19.59	19.44	19.55
3265	NYSE	HPS	Fri, Jun 3, 2016	19.40	19.50	19.39	19.47
3264	NYSE	HPS	Thu, Jun 2, 2016	19.28	19.45	19.28	19.45
3263	NYSE	HPS	Wed, Jun 1, 2016	19.27	19.40	19.13	19.36
3262	NYSE	HPS	Tue, May 31, 2016	19.17	19.29	19.13	19.27
3261	NYSE	HPS	Fri, May 27, 2016	19.05	19.24	19.00	19.24
3260	NYSE	HPS	Thu, May 26, 2016	19.04	19.14	18.97	19.12
3259	NYSE	HPS	Wed, May 25, 2016	19.13	19.15	18.98	19.09
3258	NYSE	HPS	Tue, May 24, 2016	18.92	19.14	18.92	19.05
3257	NYSE	HPS	Mon, May 23, 2016	18.75	18.94	18.67	18.91
3256	NYSE	HPS	Fri, May 20, 2016	18.71	18.90	18.50	18.65
3255	NYSE	HPS	Thu, May 19, 2016	18.93	19.09	18.57	18.75
3254	NYSE	HPS	Wed, May 18, 2016	19.24	19.31	18.90	19.02
3253	NYSE	HPS	Tue, May 17, 2016	19.30	19.35	19.18	19.23
3252	NYSE	HPS	Mon, May 16, 2016	19.25	19.41	19.20	19.31
3251	NYSE	HPS	Fri, May 13, 2016	19.12	19.23	19.09	19.20
3250	NYSE	HPS	Thu, May 12, 2016	19.14	19.21	19.07	19.07
3249	NYSE	HPS	Wed, May 11, 2016	19.40	19.42	19.04	19.13
3248	NYSE	HPS	Tue, May 10, 2016	19.21	19.44	19.21	19.34
3247	NYSE	HPS	Mon, May 9, 2016	19.48	19.48	19.31	19.37
3246	NYSE	HPS	Fri, May 6, 2016	19.17	19.44	19.17	19.40
3245	NYSE	HPS	Thu, May 5, 2016	19.19	19.32	19.13	19.28
3244	NYSE	HPS	Wed, May 4, 2016	19.21	19.33	19.14	19.23
3243	NYSE	HPS	Tue, May 3, 2016	19.08	19.34	19.01	19.33
3242	NYSE	HPS	Mon, May 2, 2016	18.99	19.11	18.99	19.11
3241	NYSE	HPS	Fri, Apr 29, 2016	18.85	19.05	18.80	19.00
3240	NYSE	HPS	Thu, Apr 28, 2016	18.84	19.02	18.84	18.88
3239	NYSE	HPS	Wed, Apr 27, 2016	18.99	19.01	18.90	18.95
3238	NYSE	HPS	Tue, Apr 26, 2016	18.96	19.07	18.92	19.05
3237	NYSE	HPS	Mon, Apr 25, 2016	18.80	18.97	18.80	18.96
3236	NYSE	HPS	Fri, Apr 22, 2016	18.77	18.97	18.76	18.90
3235	NYSE	HPS	Thu, Apr 21, 2016	18.93	18.99	18.77	18.77
3234	NYSE	HPS	Wed, Apr 20, 2016	18.92	18.92	18.84	18.88
3233	NYSE	HPS	Tue, Apr 19, 2016	18.84	18.95	18.82	18.87
3232	NYSE	HPS	Mon, Apr 18, 2016	18.79	18.85	18.75	18.80
3231	NYSE	HPS	Fri, Apr 15, 2016	18.67	18.81	18.64	18.77
3230	NYSE	HPS	Thu, Apr 14, 2016	18.68	18.84	18.67	18.76
3229	NYSE	HPS	Wed, Apr 13, 2016	18.82	18.89	18.70	18.72
3228	NYSE	HPS	Tue, Apr 12, 2016	18.94	18.95	18.84	18.89
3227	NYSE	HPS	Mon, Apr 11, 2016	18.71	18.93	18.71	18.88
3226	NYSE	HPS	Fri, Apr 8, 2016	18.77	18.99	18.63	18.74
3225	NYSE	HPS	Thu, Apr 7, 2016	18.84	18.90	18.67	18.80
3224	NYSE	HPS	Wed, Apr 6, 2016	18.93	19.03	18.86	18.78
3223	NYSE	HPS	Tue, Apr 5, 2016	18.62	18.62	18.62	18.74
3222	NYSE	HPS	Mon, Apr 4, 2016	18.63	18.81	18.55	18.62
3221	NYSE	HPS	Fri, Apr 1, 2016	18.80	19.12	18.55	18.69
3220	NYSE	HPS	Thu, Mar 31, 2016	18.99	19.20	18.86	18.86
3219	NYSE	HPS	Wed, Mar 30, 2016	18.97	19.05	18.87	18.93
3218	NYSE	HPS	Tue, Mar 29, 2016	18.65	18.65	18.65	19.00
3217	NYSE	HPS	Mon, Mar 28, 2016	18.60	18.79	18.60	18.65
3216	NYSE	HPS	Thu, Mar 24, 2016	18.71	18.71	18.71	18.63
3215	NYSE	HPS	Wed, Mar 23, 2016	18.68	18.76	18.66	18.71
3214	NYSE	HPS	Tue, Mar 22, 2016	18.57	18.70	18.56	18.65
3213	NYSE	HPS	Mon, Mar 21, 2016	18.65	18.65	18.55	18.61
3212	NYSE	HPS	Fri, Mar 18, 2016	18.63	18.70	18.59	18.59
3211	NYSE	HPS	Thu, Mar 17, 2016	18.55	18.66	18.55	18.58
3210	NYSE	HPS	Wed, Mar 16, 2016	18.53	18.65	18.50	18.56
3209	NYSE	HPS	Tue, Mar 15, 2016	18.53	18.53	18.53	18.53
3208	NYSE	HPS	Mon, Mar 14, 2016	18.59	18.66	18.57	18.60
3207	NYSE	HPS	Fri, Mar 11, 2016	18.52	18.52	18.52	18.58
3206	NYSE	HPS	Thu, Mar 10, 2016	18.67	18.67	18.67	18.52
3205	NYSE	HPS	Wed, Mar 9, 2016	18.77	18.83	18.50	18.67
3204	NYSE	HPS	Tue, Mar 8, 2016	18.93	18.93	18.66	18.77
3203	NYSE	HPS	Mon, Mar 7, 2016	18.68	18.95	18.55	18.90
3202	NYSE	HPS	Fri, Mar 4, 2016	18.85	18.86	18.66	18.78
3201	NYSE	HPS	Thu, Mar 3, 2016	18.78	18.78	18.78	18.86
3200	NYSE	HPS	Wed, Mar 2, 2016	18.76	18.82	18.58	18.78
3199	NYSE	HPS	Tue, Mar 1, 2016	18.80	18.86	18.71	18.78
3198	NYSE	HPS	Mon, Feb 29, 2016	18.43	18.77	18.39	18.67
3197	NYSE	HPS	Fri, Feb 26, 2016	18.33	18.41	18.29	18.36
3196	NYSE	HPS	Thu, Feb 25, 2016	18.27	18.34	18.22	18.31
3195	NYSE	HPS	Wed, Feb 24, 2016	18.25	18.29	18.16	18.26
3194	NYSE	HPS	Tue, Feb 23, 2016	18.04	18.33	17.94	18.31
3193	NYSE	HPS	Mon, Feb 22, 2016	18.14	18.20	18.07	18.08
3192	NYSE	HPS	Fri, Feb 19, 2016	17.88	18.18	17.82	18.09
3191	NYSE	HPS	Thu, Feb 18, 2016	17.74	18.00	17.71	17.90
3190	NYSE	HPS	Wed, Feb 17, 2016	17.56	17.86	17.56	17.84
3189	NYSE	HPS	Tue, Feb 16, 2016	17.58	17.68	17.28	17.52
3188	NYSE	HPS	Fri, Feb 12, 2016	17.53	17.60	17.38	17.41
3187	NYSE	HPS	Thu, Feb 11, 2016	17.45	17.59	17.25	17.43
3186	NYSE	HPS	Wed, Feb 10, 2016	17.59	17.77	17.56	17.66
3185	NYSE	HPS	Tue, Feb 9, 2016	17.51	17.76	17.32	17.59
3184	NYSE	HPS	Mon, Feb 8, 2016	18.01	18.01	17.65	17.84
3183	NYSE	HPS	Fri, Feb 5, 2016	18.22	18.29	18.04	18.08
3182	NYSE	HPS	Thu, Feb 4, 2016	18.34	18.40	18.26	18.28
3181	NYSE	HPS	Wed, Feb 3, 2016	18.33	18.36	18.12	18.35
3180	NYSE	HPS	Tue, Feb 2, 2016	18.18	18.28	18.08	18.25
3179	NYSE	HPS	Mon, Feb 1, 2016	18.07	18.25	17.96	18.20
3178	NYSE	HPS	Fri, Jan 29, 2016	17.95	18.12	17.87	18.04
3177	NYSE	HPS	Thu, Jan 28, 2016	17.77	17.87	17.72	17.85
3176	NYSE	HPS	Wed, Jan 27, 2016	17.63	17.74	17.63	17.70
3175	NYSE	HPS	Tue, Jan 26, 2016	17.63	17.66	17.58	17.64
3174	NYSE	HPS	Mon, Jan 25, 2016	17.55	17.65	17.45	17.54
3173	NYSE	HPS	Fri, Jan 22, 2016	17.23	17.56	17.17	17.56
3172	NYSE	HPS	Thu, Jan 21, 2016	16.95	17.29	16.84	17.17
3171	NYSE	HPS	Wed, Jan 20, 2016	17.07	17.15	16.64	16.95
3170	NYSE	HPS	Tue, Jan 19, 2016	17.60	17.62	17.20	17.22
3169	NYSE	HPS	Fri, Jan 15, 2016	17.26	17.44	17.16	17.44
3168	NYSE	HPS	Thu, Jan 14, 2016	17.55	17.71	17.37	17.42
3167	NYSE	HPS	Wed, Jan 13, 2016	17.98	17.98	17.53	17.54
3166	NYSE	HPS	Tue, Jan 12, 2016	17.98	18.00	17.81	17.91
3165	NYSE	HPS	Mon, Jan 11, 2016	18.25	18.25	17.81	17.99
3164	NYSE	HPS	Fri, Jan 8, 2016	17.98	18.19	17.96	18.18
3163	NYSE	HPS	Thu, Jan 7, 2016	17.88	17.98	17.85	17.93
3162	NYSE	HPS	Wed, Jan 6, 2016	17.81	18.03	17.81	17.93
3161	NYSE	HPS	Tue, Jan 5, 2016	17.88	18.00	17.81	17.95
3160	NYSE	HPS	Mon, Jan 4, 2016	17.73	17.84	17.62	17.79
3159	NYSE	HPS	Thu, Dec 31, 2015	17.94	17.94	17.81	17.86
3158	NYSE	HPS	Wed, Dec 30, 2015	17.64	17.93	17.61	17.87
3157	NYSE	HPS	Tue, Dec 29, 2015	17.62	17.67	17.60	17.66
3156	NYSE	HPS	Mon, Dec 28, 2015	17.68	17.70	17.58	17.64
3155	NYSE	HPS	Thu, Dec 24, 2015	17.66	17.71	17.61	17.63
3154	NYSE	HPS	Wed, Dec 23, 2015	17.43	17.68	17.43	17.67
3153	NYSE	HPS	Tue, Dec 22, 2015	17.32	17.50	17.26	17.43
3152	NYSE	HPS	Mon, Dec 21, 2015	17.23	17.32	17.15	17.32
3151	NYSE	HPS	Fri, Dec 18, 2015	16.97	17.24	16.96	17.17
3150	NYSE	HPS	Thu, Dec 17, 2015	16.93	17.04	16.86	17.02
3149	NYSE	HPS	Wed, Dec 16, 2015	16.46	16.86	16.46	16.86
3148	NYSE	HPS	Tue, Dec 15, 2015	16.20	16.45	16.20	16.44
3147	NYSE	HPS	Mon, Dec 14, 2015	16.56	16.62	16.16	16.16
3146	NYSE	HPS	Fri, Dec 11, 2015	16.75	16.80	16.65	16.67
3145	NYSE	HPS	Thu, Dec 10, 2015	16.75	16.94	16.75	16.82
3144	NYSE	HPS	Wed, Dec 9, 2015	16.88	16.97	16.74	16.75
3143	NYSE	HPS	Tue, Dec 8, 2015	16.96	17.06	16.95	16.95
3142	NYSE	HPS	Mon, Dec 7, 2015	17.10	17.10	17.00	17.01
3141	NYSE	HPS	Fri, Dec 4, 2015	17.04	17.23	17.04	17.18
3140	NYSE	HPS	Thu, Dec 3, 2015	17.26	17.26	17.08	17.12
3139	NYSE	HPS	Wed, Dec 2, 2015	17.25	17.31	17.18	17.31
3138	NYSE	HPS	Tue, Dec 1, 2015	17.16	17.28	17.16	17.27
3137	NYSE	HPS	Mon, Nov 30, 2015	17.20	17.31	17.14	17.16
3136	NYSE	HPS	Fri, Nov 27, 2015	17.05	17.17	17.02	17.12
3135	NYSE	HPS	Wed, Nov 25, 2015	17.08	17.14	17.03	17.03
3134	NYSE	HPS	Tue, Nov 24, 2015	17.08	17.15	17.06	17.08
3133	NYSE	HPS	Mon, Nov 23, 2015	17.12	17.13	17.07	17.07
3132	NYSE	HPS	Fri, Nov 20, 2015	17.04	17.12	17.04	17.06
3131	NYSE	HPS	Thu, Nov 19, 2015	17.08	17.08	17.03	17.05
3130	NYSE	HPS	Wed, Nov 18, 2015	17.09	17.09	17.01	17.02
3129	NYSE	HPS	Tue, Nov 17, 2015	17.08	17.10	17.03	17.06
3128	NYSE	HPS	Mon, Nov 16, 2015	17.06	17.09	17.00	17.07
3127	NYSE	HPS	Fri, Nov 13, 2015	17.07	17.08	16.99	17.06
3126	NYSE	HPS	Thu, Nov 12, 2015	17.07	17.09	17.00	17.07
3125	NYSE	HPS	Wed, Nov 11, 2015	17.16	17.16	17.07	17.08
3124	NYSE	HPS	Tue, Nov 10, 2015	17.08	17.12	16.99	17.10
3123	NYSE	HPS	Mon, Nov 9, 2015	17.11	17.11	16.96	17.06
3122	NYSE	HPS	Fri, Nov 6, 2015	17.38	17.44	17.10	17.24
3121	NYSE	HPS	Thu, Nov 5, 2015	17.44	17.50	17.39	17.43
3120	NYSE	HPS	Wed, Nov 4, 2015	17.42	17.48	17.38	17.38
3119	NYSE	HPS	Tue, Nov 3, 2015	17.39	17.44	17.37	17.44
3118	NYSE	HPS	Mon, Nov 2, 2015	17.17	17.37	17.16	17.36
3117	NYSE	HPS	Fri, Oct 30, 2015	17.15	17.19	17.12	17.17
3116	NYSE	HPS	Thu, Oct 29, 2015	17.15	17.22	17.11	17.14
3115	NYSE	HPS	Wed, Oct 28, 2015	17.19	17.23	17.13	17.18
3114	NYSE	HPS	Tue, Oct 27, 2015	17.20	17.23	17.15	17.19
3113	NYSE	HPS	Mon, Oct 26, 2015	17.09	17.22	17.09	17.21
3112	NYSE	HPS	Fri, Oct 23, 2015	17.21	17.29	17.03	17.11
3111	NYSE	HPS	Thu, Oct 22, 2015	17.14	17.29	17.14	17.18
3110	NYSE	HPS	Wed, Oct 21, 2015	17.19	17.20	17.10	17.14
3109	NYSE	HPS	Tue, Oct 20, 2015	17.02	17.19	16.99	17.19
3108	NYSE	HPS	Mon, Oct 19, 2015	16.93	17.06	16.93	17.00
3107	NYSE	HPS	Fri, Oct 16, 2015	16.90	16.98	16.90	16.98
3106	NYSE	HPS	Thu, Oct 15, 2015	16.82	16.94	16.82	16.90
3105	NYSE	HPS	Wed, Oct 14, 2015	16.86	16.93	16.81	16.83
3104	NYSE	HPS	Tue, Oct 13, 2015	16.91	17.06	16.85	16.85
3103	NYSE	HPS	Mon, Oct 12, 2015	16.94	17.00	16.90	16.96
3102	NYSE	HPS	Fri, Oct 9, 2015	16.93	16.95	16.85	16.92
3101	NYSE	HPS	Thu, Oct 8, 2015	16.82	16.98	16.79	16.88
3100	NYSE	HPS	Wed, Oct 7, 2015	16.91	17.01	16.85	17.00
3099	NYSE	HPS	Tue, Oct 6, 2015	16.86	16.90	16.75	16.85
3098	NYSE	HPS	Mon, Oct 5, 2015	16.66	16.84	16.66	16.82
3097	NYSE	HPS	Fri, Oct 2, 2015	16.55	16.66	16.10	16.65
3096	NYSE	HPS	Thu, Oct 1, 2015	16.64	16.71	16.57	16.59
3095	NYSE	HPS	Wed, Sep 30, 2015	16.75	16.82	16.56	16.66
3094	NYSE	HPS	Tue, Sep 29, 2015	16.67	16.70	16.56	16.65
3093	NYSE	HPS	Mon, Sep 28, 2015	16.74	16.80	16.65	16.67
3092	NYSE	HPS	Fri, Sep 25, 2015	16.84	16.93	16.84	16.86
3091	NYSE	HPS	Thu, Sep 24, 2015	16.85	16.85	16.74	16.81
3090	NYSE	HPS	Wed, Sep 23, 2015	16.78	16.84	16.71	16.83
3089	NYSE	HPS	Tue, Sep 22, 2015	16.66	16.78	16.66	16.72
3088	NYSE	HPS	Mon, Sep 21, 2015	16.81	16.88	16.70	16.72
3087	NYSE	HPS	Fri, Sep 18, 2015	16.75	16.86	16.72	16.81
3086	NYSE	HPS	Thu, Sep 17, 2015	16.62	16.86	16.58	16.81
3085	NYSE	HPS	Wed, Sep 16, 2015	16.53	16.71	16.53	16.68
3084	NYSE	HPS	Tue, Sep 15, 2015	16.46	16.55	16.44	16.54
3083	NYSE	HPS	Mon, Sep 14, 2015	16.60	16.62	16.36	16.36
3082	NYSE	HPS	Fri, Sep 11, 2015	16.61	16.65	16.55	16.62
3081	NYSE	HPS	Thu, Sep 10, 2015	16.66	16.69	16.55	16.58
3080	NYSE	HPS	Wed, Sep 9, 2015	16.70	16.70	16.58	16.60
3079	NYSE	HPS	Tue, Sep 8, 2015	16.76	16.80	16.69	16.73
3078	NYSE	HPS	Fri, Sep 4, 2015	16.75	16.85	16.67	16.70
3077	NYSE	HPS	Thu, Sep 3, 2015	16.83	16.89	16.81	16.88
3076	NYSE	HPS	Wed, Sep 2, 2015	16.76	16.89	16.73	16.85
3075	NYSE	HPS	Tue, Sep 1, 2015	16.53	16.85	16.53	16.74
3074	NYSE	HPS	Mon, Aug 31, 2015	16.75	16.84	16.70	16.78
3073	NYSE	HPS	Fri, Aug 28, 2015	16.48	16.75	16.48	16.75
3072	NYSE	HPS	Thu, Aug 27, 2015	16.45	16.59	16.39	16.55
3071	NYSE	HPS	Wed, Aug 26, 2015	16.54	16.65	16.31	16.40
3070	NYSE	HPS	Tue, Aug 25, 2015	16.26	16.44	16.20	16.34
3069	NYSE	HPS	Mon, Aug 24, 2015	15.72	16.40	14.28	16.05
3068	NYSE	HPS	Fri, Aug 21, 2015	16.74	16.80	16.68	16.68
3067	NYSE	HPS	Thu, Aug 20, 2015	16.72	16.80	16.70	16.77
3066	NYSE	HPS	Wed, Aug 19, 2015	16.85	16.92	16.73	16.76
3065	NYSE	HPS	Tue, Aug 18, 2015	16.89	16.96	16.86	16.91
3064	NYSE	HPS	Mon, Aug 17, 2015	16.82	17.00	16.82	16.93
3063	NYSE	HPS	Fri, Aug 14, 2015	16.87	16.87	16.80	16.87
3062	NYSE	HPS	Thu, Aug 13, 2015	16.88	16.94	16.83	16.84
3061	NYSE	HPS	Wed, Aug 12, 2015	16.80	16.96	16.80	16.92
3060	NYSE	HPS	Tue, Aug 11, 2015	16.92	17.01	16.79	16.84
3059	NYSE	HPS	Mon, Aug 10, 2015	17.01	17.10	17.01	17.06
3058	NYSE	HPS	Fri, Aug 7, 2015	17.00	17.06	16.98	16.99
3057	NYSE	HPS	Thu, Aug 6, 2015	17.09	17.13	17.04	17.06
3056	NYSE	HPS	Wed, Aug 5, 2015	17.21	17.24	17.10	17.11
3055	NYSE	HPS	Tue, Aug 4, 2015	17.09	17.22	17.09	17.21
3054	NYSE	HPS	Mon, Aug 3, 2015	17.02	17.15	17.02	17.09
3053	NYSE	HPS	Fri, Jul 31, 2015	17.08	17.15	17.00	17.06
3052	NYSE	HPS	Thu, Jul 30, 2015	16.93	17.07	16.93	17.07
3051	NYSE	HPS	Wed, Jul 29, 2015	16.92	17.03	16.92	16.98
3050	NYSE	HPS	Tue, Jul 28, 2015	16.89	17.05	16.89	16.95
3049	NYSE	HPS	Mon, Jul 27, 2015	16.91	16.94	16.86	16.91
3048	NYSE	HPS	Fri, Jul 24, 2015	17.00	17.04	16.92	16.99
3047	NYSE	HPS	Thu, Jul 23, 2015	17.14	17.14	16.97	16.99
3046	NYSE	HPS	Wed, Jul 22, 2015	17.14	17.17	17.00	17.06
3045	NYSE	HPS	Tue, Jul 21, 2015	17.11	17.20	17.02	17.17
3044	NYSE	HPS	Mon, Jul 20, 2015	17.28	17.30	17.15	17.16
3043	NYSE	HPS	Fri, Jul 17, 2015	17.19	17.26	17.14	17.25
3042	NYSE	HPS	Thu, Jul 16, 2015	17.16	17.22	17.12	17.20
3041	NYSE	HPS	Wed, Jul 15, 2015	17.08	17.16	17.04	17.12
3040	NYSE	HPS	Tue, Jul 14, 2015	16.98	17.10	16.98	17.03
3039	NYSE	HPS	Mon, Jul 13, 2015	17.02	17.07	17.00	17.02
3038	NYSE	HPS	Fri, Jul 10, 2015	16.95	17.05	16.95	17.00
3037	NYSE	HPS	Thu, Jul 9, 2015	16.91	17.02	16.89	16.91
3036	NYSE	HPS	Wed, Jul 8, 2015	17.07	17.14	16.95	16.99
3035	NYSE	HPS	Tue, Jul 7, 2015	17.17	17.18	17.00	17.16
3034	NYSE	HPS	Mon, Jul 6, 2015	16.83	17.21	16.83	17.15
3033	NYSE	HPS	Thu, Jul 2, 2015	16.80	16.90	16.80	16.87
3032	NYSE	HPS	Wed, Jul 1, 2015	16.72	16.83	16.72	16.75
3031	NYSE	HPS	Tue, Jun 30, 2015	16.54	16.78	16.53	16.68
3030	NYSE	HPS	Mon, Jun 29, 2015	16.62	16.62	16.46	16.50
3029	NYSE	HPS	Fri, Jun 26, 2015	16.86	16.92	16.66	16.66
3028	NYSE	HPS	Thu, Jun 25, 2015	16.97	17.00	16.86	16.89
3027	NYSE	HPS	Wed, Jun 24, 2015	16.86	16.97	16.83	16.94
3026	NYSE	HPS	Tue, Jun 23, 2015	16.90	16.93	16.81	16.86
3025	NYSE	HPS	Mon, Jun 22, 2015	16.97	16.97	16.90	16.92
3024	NYSE	HPS	Fri, Jun 19, 2015	16.97	17.00	16.93	16.95
3023	NYSE	HPS	Thu, Jun 18, 2015	16.95	17.03	16.93	16.96
3022	NYSE	HPS	Wed, Jun 17, 2015	17.02	17.10	16.92	16.95
3021	NYSE	HPS	Tue, Jun 16, 2015	17.00	17.09	16.95	17.03
3020	NYSE	HPS	Mon, Jun 15, 2015	16.96	17.03	16.94	17.00
3019	NYSE	HPS	Fri, Jun 12, 2015	17.07	17.10	16.97	17.01
3018	NYSE	HPS	Thu, Jun 11, 2015	17.20	17.20	17.06	17.07
3017	NYSE	HPS	Wed, Jun 10, 2015	17.11	17.17	16.95	17.11
3016	NYSE	HPS	Tue, Jun 9, 2015	17.33	17.42	17.17	17.18
3015	NYSE	HPS	Mon, Jun 8, 2015	17.52	17.52	17.37	17.38
3014	NYSE	HPS	Fri, Jun 5, 2015	17.55	17.60	17.46	17.53
3013	NYSE	HPS	Thu, Jun 4, 2015	17.61	17.64	17.51	17.55
3012	NYSE	HPS	Wed, Jun 3, 2015	17.68	17.68	17.51	17.54
3011	NYSE	HPS	Tue, Jun 2, 2015	17.75	17.80	17.55	17.65
3010	NYSE	HPS	Mon, Jun 1, 2015	17.76	17.83	17.76	17.80
3009	NYSE	HPS	Fri, May 29, 2015	17.89	17.91	17.76	17.81
3008	NYSE	HPS	Thu, May 28, 2015	17.96	17.97	17.77	17.86
3007	NYSE	HPS	Wed, May 27, 2015	17.82	17.99	17.82	17.98
3006	NYSE	HPS	Tue, May 26, 2015	17.83	17.90	17.80	17.89
3005	NYSE	HPS	Fri, May 22, 2015	17.92	17.93	17.76	17.81
3004	NYSE	HPS	Thu, May 21, 2015	17.84	17.92	17.81	17.90
3003	NYSE	HPS	Wed, May 20, 2015	17.75	17.82	17.71	17.81
3002	NYSE	HPS	Tue, May 19, 2015	17.80	17.87	17.70	17.77
3001	NYSE	HPS	Mon, May 18, 2015	17.93	17.95	17.81	17.93
3000	NYSE	HPS	Fri, May 15, 2015	17.88	17.97	17.88	17.95
2999	NYSE	HPS	Thu, May 14, 2015	17.65	17.98	17.65	17.91
2998	NYSE	HPS	Wed, May 13, 2015	17.70	17.70	17.58	17.65
2997	NYSE	HPS	Tue, May 12, 2015	17.61	17.64	17.50	17.60
2996	NYSE	HPS	Mon, May 11, 2015	17.76	17.76	17.62	17.63
2995	NYSE	HPS	Fri, May 8, 2015	17.68	17.84	17.68	17.78
2994	NYSE	HPS	Thu, May 7, 2015	17.73	17.84	17.53	17.62
2993	NYSE	HPS	Wed, May 6, 2015	18.27	18.27	17.80	17.87
2992	NYSE	HPS	Tue, May 5, 2015	18.19	18.23	18.14	18.23
2991	NYSE	HPS	Mon, May 4, 2015	18.31	18.35	18.18	18.19
2990	NYSE	HPS	Fri, May 1, 2015	18.37	18.40	18.34	18.35
2989	NYSE	HPS	Thu, Apr 30, 2015	18.41	18.48	18.36	18.41
2988	NYSE	HPS	Wed, Apr 29, 2015	18.44	18.46	18.33	18.38
2987	NYSE	HPS	Tue, Apr 28, 2015	18.28	18.46	18.28	18.46
2986	NYSE	HPS	Mon, Apr 27, 2015	18.44	18.50	18.25	18.33
2985	NYSE	HPS	Fri, Apr 24, 2015	18.47	18.51	18.42	18.43
2984	NYSE	HPS	Thu, Apr 23, 2015	18.53	18.53	18.41	18.44
2983	NYSE	HPS	Wed, Apr 22, 2015	18.53	18.54	18.44	18.45
2982	NYSE	HPS	Tue, Apr 21, 2015	18.44	18.51	18.42	18.48
2981	NYSE	HPS	Mon, Apr 20, 2015	18.45	18.50	18.40	18.45
2980	NYSE	HPS	Fri, Apr 17, 2015	18.49	18.52	18.45	18.45
2979	NYSE	HPS	Thu, Apr 16, 2015	18.52	18.52	18.46	18.49
2978	NYSE	HPS	Wed, Apr 15, 2015	18.50	18.51	18.43	18.50
2977	NYSE	HPS	Tue, Apr 14, 2015	18.55	18.55	18.40	18.47
2976	NYSE	HPS	Mon, Apr 13, 2015	18.56	18.62	18.52	18.55
2975	NYSE	HPS	Fri, Apr 10, 2015	18.56	18.60	18.52	18.56
2974	NYSE	HPS	Thu, Apr 9, 2015	18.64	18.66	18.58	18.59
2973	NYSE	HPS	Wed, Apr 8, 2015	18.66	18.76	18.66	18.71
2972	NYSE	HPS	Tue, Apr 7, 2015	18.56	18.68	18.55	18.67
2971	NYSE	HPS	Mon, Apr 6, 2015	18.67	18.70	18.58	18.63
2970	NYSE	HPS	Thu, Apr 2, 2015	18.60	18.65	18.57	18.60
2969	NYSE	HPS	Wed, Apr 1, 2015	18.65	18.77	18.58	18.61
2968	NYSE	HPS	Tue, Mar 31, 2015	18.68	18.75	18.63	18.70
2967	NYSE	HPS	Mon, Mar 30, 2015	18.71	18.71	18.58	18.61
2966	NYSE	HPS	Fri, Mar 27, 2015	18.67	18.72	18.60	18.61
2965	NYSE	HPS	Thu, Mar 26, 2015	18.67	18.75	18.66	18.70
2964	NYSE	HPS	Wed, Mar 25, 2015	18.58	18.69	18.56	18.66
2963	NYSE	HPS	Tue, Mar 24, 2015	18.47	18.60	18.47	18.59
2962	NYSE	HPS	Mon, Mar 23, 2015	18.45	18.52	18.45	18.48
2961	NYSE	HPS	Fri, Mar 20, 2015	18.47	18.53	18.45	18.50
2960	NYSE	HPS	Thu, Mar 19, 2015	18.62	18.63	18.51	18.54
2959	NYSE	HPS	Wed, Mar 18, 2015	18.30	18.65	18.21	18.64
2958	NYSE	HPS	Tue, Mar 17, 2015	18.35	18.38	18.25	18.29
2957	NYSE	HPS	Mon, Mar 16, 2015	18.43	18.48	18.35	18.38
2956	NYSE	HPS	Fri, Mar 13, 2015	18.31	18.37	18.28	18.34
2955	NYSE	HPS	Thu, Mar 12, 2015	18.39	18.46	18.35	18.37
2954	NYSE	HPS	Wed, Mar 11, 2015	18.37	18.44	18.34	18.36
2953	NYSE	HPS	Tue, Mar 10, 2015	18.22	18.36	18.15	18.29
2952	NYSE	HPS	Mon, Mar 9, 2015	18.36	18.40	18.25	18.25
2951	NYSE	HPS	Fri, Mar 6, 2015	18.46	18.48	18.28	18.34
2950	NYSE	HPS	Thu, Mar 5, 2015	18.60	18.65	18.55	18.57
2949	NYSE	HPS	Wed, Mar 4, 2015	18.64	18.67	18.56	18.67
2948	NYSE	HPS	Tue, Mar 3, 2015	18.61	18.71	18.58	18.69
2947	NYSE	HPS	Mon, Mar 2, 2015	18.60	18.75	18.60	18.66
2946	NYSE	HPS	Fri, Feb 27, 2015	18.61	18.69	18.55	18.63
2945	NYSE	HPS	Thu, Feb 26, 2015	18.39	18.63	18.36	18.55
2944	NYSE	HPS	Wed, Feb 25, 2015	18.43	18.50	18.34	18.44
2943	NYSE	HPS	Tue, Feb 24, 2015	18.39	18.48	18.32	18.42
2942	NYSE	HPS	Mon, Feb 23, 2015	18.23	18.41	18.23	18.37
2941	NYSE	HPS	Fri, Feb 20, 2015	18.21	18.28	18.21	18.25
2940	NYSE	HPS	Thu, Feb 19, 2015	18.17	18.27	18.13	18.22
2939	NYSE	HPS	Wed, Feb 18, 2015	18.05	18.19	17.98	18.17
2938	NYSE	HPS	Tue, Feb 17, 2015	18.33	18.33	18.05	18.11
2937	NYSE	HPS	Fri, Feb 13, 2015	18.42	18.45	18.37	18.37
2936	NYSE	HPS	Thu, Feb 12, 2015	18.42	18.49	18.40	18.42
2935	NYSE	HPS	Wed, Feb 11, 2015	18.43	18.49	18.39	18.43
2934	NYSE	HPS	Tue, Feb 10, 2015	18.34	18.44	18.31	18.44
2933	NYSE	HPS	Mon, Feb 9, 2015	18.43	18.53	18.30	18.46
2932	NYSE	HPS	Fri, Feb 6, 2015	18.43	18.45	18.35	18.39
2931	NYSE	HPS	Thu, Feb 5, 2015	18.42	18.47	18.42	18.42
2930	NYSE	HPS	Wed, Feb 4, 2015	18.58	18.60	18.42	18.42
2929	NYSE	HPS	Tue, Feb 3, 2015	18.67	18.69	18.56	18.56
2928	NYSE	HPS	Mon, Feb 2, 2015	18.42	18.70	18.40	18.69
2927	NYSE	HPS	Fri, Jan 30, 2015	18.44	18.54	18.43	18.50
2926	NYSE	HPS	Thu, Jan 29, 2015	18.44	18.52	18.37	18.47
2925	NYSE	HPS	Wed, Jan 28, 2015	18.44	18.45	18.36	18.41
2924	NYSE	HPS	Tue, Jan 27, 2015	18.42	18.45	18.28	18.37
2923	NYSE	HPS	Mon, Jan 26, 2015	18.49	18.50	18.42	18.43
2922	NYSE	HPS	Fri, Jan 23, 2015	18.45	18.49	18.38	18.47
2921	NYSE	HPS	Thu, Jan 22, 2015	18.37	18.46	18.32	18.44
2920	NYSE	HPS	Wed, Jan 21, 2015	18.40	18.40	18.31	18.32
2919	NYSE	HPS	Tue, Jan 20, 2015	18.22	18.41	18.22	18.37
2918	NYSE	HPS	Fri, Jan 16, 2015	18.28	18.28	18.19	18.24
2917	NYSE	HPS	Thu, Jan 15, 2015	18.13	18.22	18.12	18.21
2916	NYSE	HPS	Wed, Jan 14, 2015	18.04	18.18	18.01	18.09
2915	NYSE	HPS	Tue, Jan 13, 2015	18.34	18.36	18.20	18.24
2914	NYSE	HPS	Mon, Jan 12, 2015	18.38	18.46	18.35	18.35
2913	NYSE	HPS	Fri, Jan 9, 2015	18.45	18.48	18.36	18.42
2912	NYSE	HPS	Thu, Jan 8, 2015	18.41	18.47	18.37	18.45
2911	NYSE	HPS	Wed, Jan 7, 2015	18.29	18.43	18.29	18.39
2910	NYSE	HPS	Tue, Jan 6, 2015	18.20	18.33	18.19	18.30
2909	NYSE	HPS	Mon, Jan 5, 2015	18.15	18.25	18.00	18.25
2908	NYSE	HPS	Fri, Jan 2, 2015	17.95	18.15	17.93	18.15
2907	NYSE	HPS	Wed, Dec 31, 2014	18.18	18.19	17.87	17.87
2906	NYSE	HPS	Tue, Dec 30, 2014	18.09	18.13	18.02	18.11
2905	NYSE	HPS	Mon, Dec 29, 2014	18.16	18.20	18.04	18.04
2904	NYSE	HPS	Fri, Dec 26, 2014	18.13	18.19	18.05	18.15
2903	NYSE	HPS	Wed, Dec 24, 2014	18.15	18.26	18.14	18.14
2902	NYSE	HPS	Tue, Dec 23, 2014	18.37	18.40	18.28	18.28
2901	NYSE	HPS	Mon, Dec 22, 2014	18.38	18.40	18.30	18.34
2900	NYSE	HPS	Fri, Dec 19, 2014	18.26	18.40	18.26	18.34
2899	NYSE	HPS	Thu, Dec 18, 2014	18.23	18.40	18.18	18.27
2898	NYSE	HPS	Wed, Dec 17, 2014	17.93	18.13	17.91	18.13
2897	NYSE	HPS	Tue, Dec 16, 2014	18.01	18.01	17.88	17.90
2896	NYSE	HPS	Mon, Dec 15, 2014	18.19	18.29	18.00	18.05
2895	NYSE	HPS	Fri, Dec 12, 2014	18.11	18.21	18.06	18.13
2894	NYSE	HPS	Thu, Dec 11, 2014	18.02	18.28	18.00	18.21
2893	NYSE	HPS	Wed, Dec 10, 2014	18.22	18.22	17.92	17.98
2892	NYSE	HPS	Tue, Dec 9, 2014	18.06	18.23	17.95	18.21
2891	NYSE	HPS	Mon, Dec 8, 2014	18.08	18.29	18.07	18.29
2890	NYSE	HPS	Fri, Dec 5, 2014	18.03	18.19	18.01	18.13
2889	NYSE	HPS	Thu, Dec 4, 2014	18.17	18.22	18.07	18.11
2888	NYSE	HPS	Wed, Dec 3, 2014	18.12	18.23	18.12	18.21
2887	NYSE	HPS	Tue, Dec 2, 2014	18.19	18.19	18.10	18.12
2886	NYSE	HPS	Mon, Dec 1, 2014	18.27	18.27	18.10	18.10
2885	NYSE	HPS	Fri, Nov 28, 2014	18.27	18.45	18.13	18.35
2884	NYSE	HPS	Wed, Nov 26, 2014	18.00	18.21	17.99	18.19
2883	NYSE	HPS	Tue, Nov 25, 2014	17.95	18.01	17.95	17.97
2882	NYSE	HPS	Mon, Nov 24, 2014	17.96	17.96	17.91	17.95
2881	NYSE	HPS	Fri, Nov 21, 2014	17.97	17.98	17.89	17.93
2880	NYSE	HPS	Thu, Nov 20, 2014	17.80	17.92	17.80	17.92
2879	NYSE	HPS	Wed, Nov 19, 2014	17.86	17.86	17.79	17.85
2878	NYSE	HPS	Tue, Nov 18, 2014	17.81	17.87	17.79	17.85
2877	NYSE	HPS	Mon, Nov 17, 2014	17.87	17.88	17.80	17.81
2876	NYSE	HPS	Fri, Nov 14, 2014	17.84	17.89	17.80	17.86
2875	NYSE	HPS	Thu, Nov 13, 2014	17.96	17.96	17.90	17.90
2874	NYSE	HPS	Wed, Nov 12, 2014	17.91	17.94	17.91	17.94
2873	NYSE	HPS	Tue, Nov 11, 2014	17.86	17.97	17.86	17.93
2872	NYSE	HPS	Mon, Nov 10, 2014	17.93	17.93	17.85	17.88
2871	NYSE	HPS	Fri, Nov 7, 2014	17.90	18.00	17.85	18.00
2870	NYSE	HPS	Thu, Nov 6, 2014	17.90	17.91	17.82	17.91
2869	NYSE	HPS	Wed, Nov 5, 2014	17.92	17.93	17.88	17.88
2868	NYSE	HPS	Tue, Nov 4, 2014	17.91	17.93	17.88	17.90
2867	NYSE	HPS	Mon, Nov 3, 2014	17.82	17.91	17.74	17.91
2866	NYSE	HPS	Fri, Oct 31, 2014	17.80	17.84	17.72	17.73
2865	NYSE	HPS	Thu, Oct 30, 2014	17.74	17.78	17.70	17.71
2864	NYSE	HPS	Wed, Oct 29, 2014	17.73	17.74	17.65	17.74
2863	NYSE	HPS	Tue, Oct 28, 2014	17.71	17.72	17.66	17.70
2862	NYSE	HPS	Mon, Oct 27, 2014	17.69	17.70	17.63	17.66
2861	NYSE	HPS	Fri, Oct 24, 2014	17.68	17.72	17.67	17.69
2860	NYSE	HPS	Thu, Oct 23, 2014	17.74	17.74	17.66	17.69
2859	NYSE	HPS	Wed, Oct 22, 2014	17.63	17.70	17.58	17.63
2858	NYSE	HPS	Tue, Oct 21, 2014	17.58	17.65	17.49	17.57
2857	NYSE	HPS	Mon, Oct 20, 2014	17.49	17.56	17.45	17.49
2856	NYSE	HPS	Fri, Oct 17, 2014	17.56	17.58	17.39	17.45
2855	NYSE	HPS	Thu, Oct 16, 2014	17.03	17.40	17.03	17.37
2854	NYSE	HPS	Wed, Oct 15, 2014	17.26	17.29	16.91	17.17
2853	NYSE	HPS	Tue, Oct 14, 2014	17.10	17.37	17.08	17.33
2852	NYSE	HPS	Mon, Oct 13, 2014	17.12	17.24	17.07	17.07
2851	NYSE	HPS	Fri, Oct 10, 2014	17.38	17.38	17.02	17.07
2850	NYSE	HPS	Thu, Oct 9, 2014	17.47	17.53	17.30	17.34
2849	NYSE	HPS	Wed, Oct 8, 2014	17.71	17.71	17.56	17.64
2848	NYSE	HPS	Tue, Oct 7, 2014	17.50	17.70	17.44	17.67
2847	NYSE	HPS	Mon, Oct 6, 2014	17.53	17.55	17.44	17.51
2846	NYSE	HPS	Fri, Oct 3, 2014	17.59	17.59	17.45	17.48
2845	NYSE	HPS	Thu, Oct 2, 2014	17.49	17.53	17.36	17.49
2844	NYSE	HPS	Wed, Oct 1, 2014	17.47	17.54	17.43	17.46
2843	NYSE	HPS	Tue, Sep 30, 2014	17.26	17.51	17.21	17.51
2842	NYSE	HPS	Mon, Sep 29, 2014	17.16	17.26	17.12	17.19
2841	NYSE	HPS	Fri, Sep 26, 2014	17.18	17.33	17.17	17.26
2840	NYSE	HPS	Thu, Sep 25, 2014	17.36	17.40	17.20	17.24
2839	NYSE	HPS	Wed, Sep 24, 2014	17.41	17.43	17.31	17.34
2838	NYSE	HPS	Tue, Sep 23, 2014	17.45	17.47	17.34	17.35
2837	NYSE	HPS	Mon, Sep 22, 2014	17.58	17.58	17.39	17.42
2836	NYSE	HPS	Fri, Sep 19, 2014	17.54	17.57	17.48	17.52
2835	NYSE	HPS	Thu, Sep 18, 2014	17.55	17.55	17.44	17.50
2834	NYSE	HPS	Wed, Sep 17, 2014	17.46	17.49	17.40	17.49
2833	NYSE	HPS	Tue, Sep 16, 2014	17.33	17.41	17.30	17.41
2832	NYSE	HPS	Mon, Sep 15, 2014	17.40	17.40	17.27	17.31
2831	NYSE	HPS	Fri, Sep 12, 2014	17.51	17.51	17.32	17.37
2830	NYSE	HPS	Thu, Sep 11, 2014	17.64	17.64	17.52	17.54
2829	NYSE	HPS	Wed, Sep 10, 2014	17.67	17.67	17.52	17.52
2828	NYSE	HPS	Tue, Sep 9, 2014	17.72	17.72	17.66	17.68
2827	NYSE	HPS	Mon, Sep 8, 2014	17.65	17.75	17.65	17.69
2826	NYSE	HPS	Fri, Sep 5, 2014	17.64	17.72	17.63	17.67
2825	NYSE	HPS	Thu, Sep 4, 2014	17.81	17.83	17.60	17.60
2824	NYSE	HPS	Wed, Sep 3, 2014	17.75	17.82	17.69	17.78
2823	NYSE	HPS	Tue, Sep 2, 2014	17.84	17.84	17.73	17.76
2822	NYSE	HPS	Fri, Aug 29, 2014	17.80	17.83	17.79	17.82
2821	NYSE	HPS	Thu, Aug 28, 2014	17.74	17.75	17.70	17.74
2820	NYSE	HPS	Wed, Aug 27, 2014	17.83	17.83	17.72	17.73
2819	NYSE	HPS	Tue, Aug 26, 2014	17.65	17.83	17.65	17.79
2818	NYSE	HPS	Mon, Aug 25, 2014	17.68	17.79	17.61	17.71
2817	NYSE	HPS	Fri, Aug 22, 2014	17.72	17.72	17.63	17.67
2816	NYSE	HPS	Thu, Aug 21, 2014	17.74	17.75	17.67	17.70
2815	NYSE	HPS	Wed, Aug 20, 2014	17.73	17.74	17.70	17.71
2814	NYSE	HPS	Tue, Aug 19, 2014	17.77	17.77	17.70	17.71
2813	NYSE	HPS	Mon, Aug 18, 2014	17.71	17.73	17.65	17.71
2812	NYSE	HPS	Fri, Aug 15, 2014	17.73	17.73	17.54	17.62
2811	NYSE	HPS	Thu, Aug 14, 2014	17.53	17.66	17.53	17.63
2810	NYSE	HPS	Wed, Aug 13, 2014	17.52	17.52	17.42	17.49
2809	NYSE	HPS	Tue, Aug 12, 2014	17.42	17.43	17.35	17.43
2808	NYSE	HPS	Mon, Aug 11, 2014	17.37	17.41	17.30	17.35
2807	NYSE	HPS	Fri, Aug 8, 2014	17.29	17.32	17.25	17.28
2806	NYSE	HPS	Thu, Aug 7, 2014	17.14	17.22	17.12	17.19
2805	NYSE	HPS	Wed, Aug 6, 2014	17.09	17.22	17.06	17.16
2804	NYSE	HPS	Tue, Aug 5, 2014	17.18	17.21	17.01	17.06
2803	NYSE	HPS	Mon, Aug 4, 2014	17.40	17.41	17.00	17.29
2802	NYSE	HPS	Fri, Aug 1, 2014	17.48	17.49	17.15	17.39
2801	NYSE	HPS	Thu, Jul 31, 2014	17.65	17.71	17.37	17.38
2800	NYSE	HPS	Wed, Jul 30, 2014	17.86	17.86	17.69	17.75
2799	NYSE	HPS	Tue, Jul 29, 2014	17.79	17.80	17.39	17.80
2798	NYSE	HPS	Mon, Jul 28, 2014	17.75	17.78	17.73	17.76
2797	NYSE	HPS	Fri, Jul 25, 2014	17.75	17.75	17.64	17.71
2796	NYSE	HPS	Thu, Jul 24, 2014	17.73	17.73	17.64	17.67
2795	NYSE	HPS	Wed, Jul 23, 2014	17.61	17.67	17.55	17.64
2794	NYSE	HPS	Tue, Jul 22, 2014	17.58	17.59	17.51	17.57
2793	NYSE	HPS	Mon, Jul 21, 2014	17.52	17.60	17.52	17.53
2792	NYSE	HPS	Fri, Jul 18, 2014	17.51	17.59	17.45	17.55
2791	NYSE	HPS	Thu, Jul 17, 2014	17.65	17.90	17.44	17.47
2790	NYSE	HPS	Wed, Jul 16, 2014	17.69	17.69	17.55	17.63
2789	NYSE	HPS	Tue, Jul 15, 2014	17.77	17.77	17.61	17.64
2788	NYSE	HPS	Mon, Jul 14, 2014	17.73	17.75	17.68	17.71
2787	NYSE	HPS	Fri, Jul 11, 2014	17.49	17.69	17.49	17.66
2786	NYSE	HPS	Thu, Jul 10, 2014	17.59	17.69	17.59	17.64
2785	NYSE	HPS	Wed, Jul 9, 2014	17.61	17.66	17.56	17.64
2784	NYSE	HPS	Tue, Jul 8, 2014	17.59	17.70	17.57	17.66
2783	NYSE	HPS	Mon, Jul 7, 2014	17.61	17.72	17.54	17.56
2782	NYSE	HPS	Thu, Jul 3, 2014	17.73	17.75	17.57	17.61
2781	NYSE	HPS	Wed, Jul 2, 2014	17.87	17.87	17.72	17.75
2780	NYSE	HPS	Tue, Jul 1, 2014	17.92	17.92	17.83	17.87
2779	NYSE	HPS	Mon, Jun 30, 2014	17.89	17.92	17.83	17.91
2778	NYSE	HPS	Fri, Jun 27, 2014	17.76	17.83	17.75	17.81
2777	NYSE	HPS	Thu, Jun 26, 2014	17.77	17.77	17.71	17.74
2776	NYSE	HPS	Wed, Jun 25, 2014	17.67	17.78	17.67	17.70
2775	NYSE	HPS	Tue, Jun 24, 2014	17.74	17.75	17.68	17.70
2774	NYSE	HPS	Mon, Jun 23, 2014	17.63	17.73	17.63	17.69
2773	NYSE	HPS	Fri, Jun 20, 2014	17.73	17.73	17.61	17.70
2772	NYSE	HPS	Thu, Jun 19, 2014	17.68	17.77	17.64	17.67
2771	NYSE	HPS	Wed, Jun 18, 2014	17.65	17.69	17.63	17.68
2770	NYSE	HPS	Tue, Jun 17, 2014	17.63	17.66	17.57	17.64
2769	NYSE	HPS	Mon, Jun 16, 2014	17.66	17.68	17.62	17.65
2768	NYSE	HPS	Fri, Jun 13, 2014	17.71	17.71	17.61	17.65
2767	NYSE	HPS	Thu, Jun 12, 2014	17.60	17.64	17.54	17.64
2766	NYSE	HPS	Wed, Jun 11, 2014	17.53	17.61	17.50	17.60
2765	NYSE	HPS	Tue, Jun 10, 2014	17.46	17.54	17.43	17.53
2764	NYSE	HPS	Mon, Jun 9, 2014	17.48	17.53	17.45	17.51
2763	NYSE	HPS	Fri, Jun 6, 2014	17.56	17.65	17.54	17.60
2762	NYSE	HPS	Thu, Jun 5, 2014	17.48	17.58	17.30	17.54
2761	NYSE	HPS	Wed, Jun 4, 2014	17.73	17.74	17.51	17.55
2760	NYSE	HPS	Tue, Jun 3, 2014	17.83	17.91	17.72	17.80
2759	NYSE	HPS	Mon, Jun 2, 2014	17.91	17.97	17.91	17.92
2758	NYSE	HPS	Fri, May 30, 2014	17.91	18.00	17.88	17.94
2757	NYSE	HPS	Thu, May 29, 2014	17.88	17.95	17.83	17.88
2756	NYSE	HPS	Wed, May 28, 2014	17.86	17.90	17.81	17.87
2755	NYSE	HPS	Tue, May 27, 2014	17.90	17.98	17.90	17.91
2754	NYSE	HPS	Fri, May 23, 2014	17.88	17.91	17.83	17.88
2753	NYSE	HPS	Thu, May 22, 2014	17.91	17.97	17.80	17.83
2752	NYSE	HPS	Wed, May 21, 2014	17.89	17.94	17.79	17.89
2751	NYSE	HPS	Tue, May 20, 2014	17.93	17.94	17.86	17.89
2750	NYSE	HPS	Mon, May 19, 2014	17.77	17.92	17.77	17.91
2749	NYSE	HPS	Fri, May 16, 2014	17.70	17.84	17.70	17.84
2748	NYSE	HPS	Thu, May 15, 2014	17.91	17.94	17.66	17.69
2747	NYSE	HPS	Wed, May 14, 2014	17.95	17.98	17.91	17.91
2746	NYSE	HPS	Tue, May 13, 2014	18.02	18.02	17.92	17.95
2745	NYSE	HPS	Mon, May 12, 2014	17.98	17.98	17.91	17.94
2744	NYSE	HPS	Fri, May 9, 2014	17.85	17.92	17.85	17.91
2743	NYSE	HPS	Thu, May 8, 2014	17.95	18.02	17.89	17.89
2742	NYSE	HPS	Wed, May 7, 2014	18.00	18.06	18.00	18.06
2741	NYSE	HPS	Tue, May 6, 2014	18.00	18.05	17.99	18.00
2740	NYSE	HPS	Mon, May 5, 2014	17.93	18.00	17.93	18.00
2739	NYSE	HPS	Fri, May 2, 2014	17.96	17.99	17.90	17.93
2738	NYSE	HPS	Thu, May 1, 2014	18.00	18.00	17.93	17.97
2737	NYSE	HPS	Wed, Apr 30, 2014	17.83	17.94	17.80	17.89
2736	NYSE	HPS	Tue, Apr 29, 2014	17.71	17.77	17.68	17.77
2735	NYSE	HPS	Mon, Apr 28, 2014	17.69	17.72	17.62	17.69
2734	NYSE	HPS	Fri, Apr 25, 2014	17.54	17.69	17.53	17.66
2733	NYSE	HPS	Thu, Apr 24, 2014	17.48	17.54	17.42	17.52
2732	NYSE	HPS	Wed, Apr 23, 2014	17.36	17.43	17.35	17.43
2731	NYSE	HPS	Tue, Apr 22, 2014	17.26	17.37	17.26	17.33
2730	NYSE	HPS	Mon, Apr 21, 2014	17.35	17.36	17.29	17.35
2729	NYSE	HPS	Thu, Apr 17, 2014	17.33	17.37	17.27	17.31
2728	NYSE	HPS	Wed, Apr 16, 2014	17.35	17.35	17.29	17.30
2727	NYSE	HPS	Tue, Apr 15, 2014	17.26	17.30	17.21	17.30
2726	NYSE	HPS	Mon, Apr 14, 2014	17.24	17.29	17.18	17.21
2725	NYSE	HPS	Fri, Apr 11, 2014	17.28	17.28	17.25	17.25
2724	NYSE	HPS	Thu, Apr 10, 2014	17.29	17.32	17.24	17.26
2723	NYSE	HPS	Wed, Apr 9, 2014	17.32	17.33	17.24	17.27
2722	NYSE	HPS	Tue, Apr 8, 2014	17.30	17.38	17.30	17.35
2721	NYSE	HPS	Mon, Apr 7, 2014	17.27	17.35	17.27	17.31
2720	NYSE	HPS	Fri, Apr 4, 2014	17.34	17.38	17.32	17.37
2719	NYSE	HPS	Thu, Apr 3, 2014	17.30	17.36	17.30	17.30
2718	NYSE	HPS	Wed, Apr 2, 2014	17.34	17.38	17.27	17.31
2717	NYSE	HPS	Tue, Apr 1, 2014	17.28	17.38	17.28	17.33
2716	NYSE	HPS	Mon, Mar 31, 2014	17.24	17.33	17.24	17.32
2715	NYSE	HPS	Fri, Mar 28, 2014	17.17	17.24	17.17	17.22
2714	NYSE	HPS	Thu, Mar 27, 2014	17.12	17.20	17.12	17.17
2713	NYSE	HPS	Wed, Mar 26, 2014	17.16	17.24	17.13	17.13
2712	NYSE	HPS	Tue, Mar 25, 2014	17.02	17.15	17.02	17.10
2711	NYSE	HPS	Mon, Mar 24, 2014	16.97	17.07	16.97	17.00
2710	NYSE	HPS	Fri, Mar 21, 2014	16.93	17.08	16.93	16.98
2709	NYSE	HPS	Thu, Mar 20, 2014	17.10	17.10	16.94	16.95
2708	NYSE	HPS	Wed, Mar 19, 2014	17.20	17.30	17.09	17.09
2707	NYSE	HPS	Tue, Mar 18, 2014	17.06	17.18	17.05	17.17
2706	NYSE	HPS	Mon, Mar 17, 2014	17.00	17.10	16.99	17.04
2705	NYSE	HPS	Fri, Mar 14, 2014	16.85	16.99	16.85	16.98
2704	NYSE	HPS	Thu, Mar 13, 2014	16.77	16.86	16.77	16.85
2703	NYSE	HPS	Wed, Mar 12, 2014	16.70	16.82	16.70	16.81
2702	NYSE	HPS	Tue, Mar 11, 2014	16.68	16.74	16.65	16.66
2701	NYSE	HPS	Mon, Mar 10, 2014	16.84	16.84	16.71	16.79
2700	NYSE	HPS	Fri, Mar 7, 2014	17.00	17.06	16.66	16.72
2699	NYSE	HPS	Thu, Mar 6, 2014	17.10	17.15	16.96	16.98
2698	NYSE	HPS	Wed, Mar 5, 2014	17.00	17.16	17.00	17.14
2697	NYSE	HPS	Tue, Mar 4, 2014	17.01	17.11	17.01	17.04
2696	NYSE	HPS	Mon, Mar 3, 2014	16.96	17.00	16.88	16.96
2695	NYSE	HPS	Fri, Feb 28, 2014	16.98	17.21	16.95	16.95
2694	NYSE	HPS	Thu, Feb 27, 2014	16.86	17.03	16.86	17.03
2693	NYSE	HPS	Wed, Feb 26, 2014	16.93	16.95	16.87	16.90
2692	NYSE	HPS	Tue, Feb 25, 2014	16.93	17.03	16.92	16.97
2691	NYSE	HPS	Mon, Feb 24, 2014	16.97	17.00	16.92	16.96
2690	NYSE	HPS	Fri, Feb 21, 2014	16.92	16.99	16.90	16.91
2689	NYSE	HPS	Thu, Feb 20, 2014	16.88	16.95	16.84	16.92
2688	NYSE	HPS	Wed, Feb 19, 2014	16.82	16.96	16.81	16.81
2687	NYSE	HPS	Tue, Feb 18, 2014	16.90	16.98	16.81	16.81
2686	NYSE	HPS	Fri, Feb 14, 2014	16.75	16.90	16.75	16.90
2685	NYSE	HPS	Thu, Feb 13, 2014	16.70	16.82	16.70	16.79
2684	NYSE	HPS	Wed, Feb 12, 2014	16.70	16.77	16.67	16.71
2683	NYSE	HPS	Tue, Feb 11, 2014	16.66	16.78	16.66	16.72
2682	NYSE	HPS	Mon, Feb 10, 2014	16.68	16.85	16.68	16.82
2681	NYSE	HPS	Fri, Feb 7, 2014	16.55	16.75	16.55	16.72
2680	NYSE	HPS	Thu, Feb 6, 2014	16.46	16.55	16.41	16.55
2679	NYSE	HPS	Wed, Feb 5, 2014	16.41	16.49	16.39	16.41
2678	NYSE	HPS	Tue, Feb 4, 2014	16.37	16.50	16.35	16.47
2677	NYSE	HPS	Mon, Feb 3, 2014	16.33	16.47	16.33	16.39
2676	NYSE	HPS	Fri, Jan 31, 2014	16.26	16.40	16.23	16.36
2675	NYSE	HPS	Thu, Jan 30, 2014	16.22	16.39	16.22	16.29
2674	NYSE	HPS	Wed, Jan 29, 2014	16.18	16.28	16.18	16.21
2673	NYSE	HPS	Tue, Jan 28, 2014	16.18	16.28	16.18	16.23
2672	NYSE	HPS	Mon, Jan 27, 2014	16.24	16.31	16.08	16.18
2671	NYSE	HPS	Fri, Jan 24, 2014	16.42	16.45	16.25	16.25
2670	NYSE	HPS	Thu, Jan 23, 2014	16.38	16.49	16.37	16.48
2669	NYSE	HPS	Wed, Jan 22, 2014	16.27	16.41	16.27	16.37
2668	NYSE	HPS	Tue, Jan 21, 2014	16.38	16.39	16.31	16.31
2667	NYSE	HPS	Fri, Jan 17, 2014	16.27	16.37	16.19	16.31
2666	NYSE	HPS	Thu, Jan 16, 2014	16.16	16.25	16.14	16.21
2665	NYSE	HPS	Wed, Jan 15, 2014	16.07	16.18	16.05	16.15
2664	NYSE	HPS	Tue, Jan 14, 2014	16.08	16.17	16.05	16.08
2663	NYSE	HPS	Mon, Jan 13, 2014	16.12	16.19	16.02	16.09
2662	NYSE	HPS	Fri, Jan 10, 2014	16.04	16.16	16.04	16.08
2661	NYSE	HPS	Thu, Jan 9, 2014	16.01	16.08	15.98	16.02
2660	NYSE	HPS	Wed, Jan 8, 2014	15.96	16.05	15.93	16.03
2659	NYSE	HPS	Tue, Jan 7, 2014	15.95	16.13	15.95	16.03
2658	NYSE	HPS	Mon, Jan 6, 2014	15.83	15.94	15.80	15.94
2657	NYSE	HPS	Fri, Jan 3, 2014	15.86	15.86	15.64	15.80
2656	NYSE	HPS	Thu, Jan 2, 2014	15.60	15.80	15.54	15.78
2655	NYSE	HPS	Tue, Dec 31, 2013	15.58	15.79	15.46	15.59
2654	NYSE	HPS	Mon, Dec 30, 2013	15.87	15.94	15.47	15.68
2653	NYSE	HPS	Fri, Dec 27, 2013	15.93	16.01	15.89	15.96
2652	NYSE	HPS	Thu, Dec 26, 2013	16.04	16.14	16.02	16.03
2651	NYSE	HPS	Tue, Dec 24, 2013	16.19	16.24	16.17	16.19
2650	NYSE	HPS	Mon, Dec 23, 2013	15.91	16.23	15.91	16.19
2649	NYSE	HPS	Fri, Dec 20, 2013	15.56	15.90	15.53	15.90
2648	NYSE	HPS	Thu, Dec 19, 2013	15.38	15.57	15.32	15.56
2647	NYSE	HPS	Wed, Dec 18, 2013	15.31	15.50	15.29	15.34
2646	NYSE	HPS	Tue, Dec 17, 2013	15.30	15.35	15.22	15.31
2645	NYSE	HPS	Mon, Dec 16, 2013	15.08	15.30	15.08	15.24
2644	NYSE	HPS	Fri, Dec 13, 2013	14.95	15.12	14.94	15.12
2643	NYSE	HPS	Thu, Dec 12, 2013	15.21	15.21	14.91	14.98
2642	NYSE	HPS	Wed, Dec 11, 2013	15.38	15.38	15.05	15.15
2641	NYSE	HPS	Tue, Dec 10, 2013	15.37	15.37	15.25	15.33
2640	NYSE	HPS	Mon, Dec 9, 2013	15.27	15.43	15.23	15.42
2639	NYSE	HPS	Fri, Dec 6, 2013	15.45	15.57	15.26	15.29
2638	NYSE	HPS	Thu, Dec 5, 2013	15.70	15.72	15.45	15.48
2637	NYSE	HPS	Wed, Dec 4, 2013	15.84	15.84	15.70	15.71
2636	NYSE	HPS	Tue, Dec 3, 2013	15.77	15.88	15.76	15.88
2635	NYSE	HPS	Mon, Dec 2, 2013	15.83	15.92	15.76	15.86
2634	NYSE	HPS	Fri, Nov 29, 2013	15.79	15.94	15.79	15.89
2633	NYSE	HPS	Wed, Nov 27, 2013	15.75	15.86	15.73	15.82
2632	NYSE	HPS	Tue, Nov 26, 2013	15.69	15.83	15.67	15.76
2631	NYSE	HPS	Mon, Nov 25, 2013	15.70	15.78	15.67	15.70
2630	NYSE	HPS	Fri, Nov 22, 2013	15.67	15.78	15.66	15.70
2629	NYSE	HPS	Thu, Nov 21, 2013	15.70	15.76	15.66	15.66
2628	NYSE	HPS	Wed, Nov 20, 2013	15.76	15.82	15.66	15.70
2627	NYSE	HPS	Tue, Nov 19, 2013	15.86	15.94	15.78	15.79
2626	NYSE	HPS	Mon, Nov 18, 2013	16.10	16.10	15.87	15.91
2625	NYSE	HPS	Fri, Nov 15, 2013	15.96	16.04	15.91	16.02
2624	NYSE	HPS	Thu, Nov 14, 2013	16.00	16.01	15.91	16.01
2623	NYSE	HPS	Wed, Nov 13, 2013	16.12	16.17	15.97	15.99
2622	NYSE	HPS	Tue, Nov 12, 2013	16.24	16.27	16.12	16.14
2621	NYSE	HPS	Mon, Nov 11, 2013	16.14	16.31	16.14	16.25
2620	NYSE	HPS	Fri, Nov 8, 2013	16.39	16.39	16.15	16.21
2619	NYSE	HPS	Thu, Nov 7, 2013	16.50	16.50	16.38	16.41
2618	NYSE	HPS	Wed, Nov 6, 2013	16.54	16.65	16.54	16.58
2617	NYSE	HPS	Tue, Nov 5, 2013	16.60	16.68	16.50	16.51
2616	NYSE	HPS	Mon, Nov 4, 2013	16.52	16.68	16.50	16.68
2615	NYSE	HPS	Fri, Nov 1, 2013	16.68	16.76	16.44	16.44
2614	NYSE	HPS	Thu, Oct 31, 2013	16.53	16.74	16.53	16.71
2613	NYSE	HPS	Wed, Oct 30, 2013	16.64	16.67	16.51	16.51
2612	NYSE	HPS	Tue, Oct 29, 2013	16.52	16.71	16.52	16.65
2611	NYSE	HPS	Mon, Oct 28, 2013	16.47	16.60	16.47	16.55
2610	NYSE	HPS	Fri, Oct 25, 2013	16.47	16.61	16.44	16.50
2609	NYSE	HPS	Thu, Oct 24, 2013	16.68	16.77	16.50	16.51
2608	NYSE	HPS	Wed, Oct 23, 2013	16.69	16.85	16.67	16.70
2607	NYSE	HPS	Tue, Oct 22, 2013	16.54	16.78	16.53	16.75
2606	NYSE	HPS	Mon, Oct 21, 2013	16.43	16.59	16.43	16.51
2605	NYSE	HPS	Fri, Oct 18, 2013	16.36	16.50	16.36	16.40
2604	NYSE	HPS	Thu, Oct 17, 2013	16.13	16.44	16.13	16.32
2603	NYSE	HPS	Wed, Oct 16, 2013	16.12	16.19	16.10	16.11
2602	NYSE	HPS	Tue, Oct 15, 2013	16.26	16.40	16.10	16.13
2601	NYSE	HPS	Mon, Oct 14, 2013	16.30	16.45	16.29	16.30
2600	NYSE	HPS	Fri, Oct 11, 2013	16.29	16.44	16.29	16.40
2599	NYSE	HPS	Thu, Oct 10, 2013	16.36	16.47	16.26	16.30
2598	NYSE	HPS	Wed, Oct 9, 2013	16.15	16.29	16.07	16.26
2597	NYSE	HPS	Tue, Oct 8, 2013	16.37	16.43	16.28	16.35
2596	NYSE	HPS	Mon, Oct 7, 2013	16.50	16.57	16.38	16.38
2595	NYSE	HPS	Fri, Oct 4, 2013	16.60	16.71	16.46	16.52
2594	NYSE	HPS	Thu, Oct 3, 2013	16.69	16.74	16.61	16.65
2593	NYSE	HPS	Wed, Oct 2, 2013	16.67	16.84	16.67	16.76
2592	NYSE	HPS	Tue, Oct 1, 2013	16.72	16.83	16.69	16.82
2591	NYSE	HPS	Mon, Sep 30, 2013	16.66	16.88	16.63	16.75
2590	NYSE	HPS	Fri, Sep 27, 2013	16.69	16.78	16.69	16.73
2589	NYSE	HPS	Thu, Sep 26, 2013	16.73	16.84	16.67	16.71
2588	NYSE	HPS	Wed, Sep 25, 2013	16.76	16.97	16.74	16.76
2587	NYSE	HPS	Tue, Sep 24, 2013	16.77	16.90	16.66	16.82
2586	NYSE	HPS	Mon, Sep 23, 2013	16.75	16.91	16.73	16.85
2585	NYSE	HPS	Fri, Sep 20, 2013	16.99	17.02	16.83	16.83
2584	NYSE	HPS	Thu, Sep 19, 2013	17.08	17.08	16.92	17.05
2583	NYSE	HPS	Wed, Sep 18, 2013	16.70	17.09	16.60	17.01
2582	NYSE	HPS	Tue, Sep 17, 2013	16.86	17.00	16.76	16.77
2581	NYSE	HPS	Mon, Sep 16, 2013	17.09	17.19	16.90	16.91
2580	NYSE	HPS	Fri, Sep 13, 2013	17.08	17.09	16.95	16.96
2579	NYSE	HPS	Thu, Sep 12, 2013	16.83	17.14	16.83	17.11
2578	NYSE	HPS	Wed, Sep 11, 2013	16.71	16.87	16.68	16.81
2577	NYSE	HPS	Tue, Sep 10, 2013	16.86	16.94	16.83	16.91
2576	NYSE	HPS	Mon, Sep 9, 2013	16.75	17.01	16.73	16.89
2575	NYSE	HPS	Fri, Sep 6, 2013	16.95	17.01	16.74	16.78
2574	NYSE	HPS	Thu, Sep 5, 2013	17.20	17.23	16.78	16.82
2573	NYSE	HPS	Wed, Sep 4, 2013	16.94	17.36	16.87	17.31
2572	NYSE	HPS	Tue, Sep 3, 2013	16.91	17.14	16.90	16.92
2571	NYSE	HPS	Fri, Aug 30, 2013	16.97	17.09	16.74	16.85
2570	NYSE	HPS	Thu, Aug 29, 2013	16.68	16.94	16.57	16.85
2569	NYSE	HPS	Wed, Aug 28, 2013	16.25	16.71	16.23	16.68
2568	NYSE	HPS	Tue, Aug 27, 2013	16.24	16.42	16.10	16.15
2567	NYSE	HPS	Mon, Aug 26, 2013	16.43	16.57	16.33	16.34
2566	NYSE	HPS	Fri, Aug 23, 2013	16.14	16.54	16.14	16.39
2565	NYSE	HPS	Thu, Aug 22, 2013	16.00	16.21	16.00	16.18
2564	NYSE	HPS	Wed, Aug 21, 2013	15.97	16.15	15.96	15.96
2563	NYSE	HPS	Tue, Aug 20, 2013	15.93	16.13	15.92	16.02
2562	NYSE	HPS	Mon, Aug 19, 2013	16.39	16.39	15.77	15.95
2561	NYSE	HPS	Fri, Aug 16, 2013	16.36	16.48	16.34	16.44
2560	NYSE	HPS	Thu, Aug 15, 2013	16.49	16.55	16.09	16.46
2559	NYSE	HPS	Wed, Aug 14, 2013	16.91	17.01	16.71	16.71
2558	NYSE	HPS	Tue, Aug 13, 2013	17.17	17.21	16.91	17.00
2557	NYSE	HPS	Mon, Aug 12, 2013	17.15	17.24	17.10	17.16
2556	NYSE	HPS	Fri, Aug 9, 2013	17.23	17.23	17.09	17.12
2555	NYSE	HPS	Thu, Aug 8, 2013	17.22	17.39	17.02	17.17
2554	NYSE	HPS	Wed, Aug 7, 2013	17.33	17.33	17.13	17.23
2553	NYSE	HPS	Tue, Aug 6, 2013	17.27	17.33	17.00	17.25
2552	NYSE	HPS	Mon, Aug 5, 2013	17.57	17.59	17.30	17.35
2551	NYSE	HPS	Fri, Aug 2, 2013	17.72	17.87	17.51	17.60
2550	NYSE	HPS	Thu, Aug 1, 2013	18.00	18.06	17.74	17.79
2549	NYSE	HPS	Wed, Jul 31, 2013	17.87	18.03	17.86	17.94
2548	NYSE	HPS	Tue, Jul 30, 2013	17.97	17.98	17.84	17.92
2547	NYSE	HPS	Mon, Jul 29, 2013	17.97	18.05	17.80	17.86
2546	NYSE	HPS	Fri, Jul 26, 2013	18.00	18.19	17.92	18.02
2545	NYSE	HPS	Thu, Jul 25, 2013	18.00	18.04	17.91	17.99
2544	NYSE	HPS	Wed, Jul 24, 2013	18.20	18.22	17.97	17.98
2543	NYSE	HPS	Tue, Jul 23, 2013	18.08	18.20	17.97	18.17
2542	NYSE	HPS	Mon, Jul 22, 2013	18.09	18.10	17.97	17.98
2541	NYSE	HPS	Fri, Jul 19, 2013	18.01	18.14	17.98	18.01
2540	NYSE	HPS	Thu, Jul 18, 2013	18.02	18.23	18.02	18.06
2539	NYSE	HPS	Wed, Jul 17, 2013	18.03	18.10	17.96	18.02
2538	NYSE	HPS	Tue, Jul 16, 2013	18.00	18.09	17.73	17.89
2537	NYSE	HPS	Mon, Jul 15, 2013	18.08	18.15	18.02	18.06
2536	NYSE	HPS	Fri, Jul 12, 2013	18.05	18.14	17.93	18.03
2535	NYSE	HPS	Thu, Jul 11, 2013	18.15	18.22	17.94	18.12
2534	NYSE	HPS	Wed, Jul 10, 2013	17.86	17.94	17.72	17.91
2533	NYSE	HPS	Tue, Jul 9, 2013	17.45	18.12	17.35	17.90
2532	NYSE	HPS	Mon, Jul 8, 2013	17.47	17.60	17.42	17.47
2531	NYSE	HPS	Fri, Jul 5, 2013	17.65	17.67	17.35	17.49
2530	NYSE	HPS	Wed, Jul 3, 2013	17.53	17.89	17.53	17.62
2529	NYSE	HPS	Tue, Jul 2, 2013	18.41	18.41	17.95	17.99
2528	NYSE	HPS	Mon, Jul 1, 2013	18.21	18.69	18.21	18.35
2527	NYSE	HPS	Fri, Jun 28, 2013	18.19	18.48	18.03	18.21
2526	NYSE	HPS	Thu, Jun 27, 2013	17.80	18.25	17.80	18.19
2525	NYSE	HPS	Wed, Jun 26, 2013	17.31	17.84	17.31	17.75
2524	NYSE	HPS	Tue, Jun 25, 2013	17.02	17.34	16.97	17.27
2523	NYSE	HPS	Mon, Jun 24, 2013	16.94	17.12	16.53	16.95
2522	NYSE	HPS	Fri, Jun 21, 2013	17.32	17.39	16.95	17.07
2521	NYSE	HPS	Thu, Jun 20, 2013	17.65	17.65	17.08	17.20
2520	NYSE	HPS	Wed, Jun 19, 2013	18.01	18.10	17.73	17.80
2519	NYSE	HPS	Tue, Jun 18, 2013	17.84	18.09	17.72	18.09
2518	NYSE	HPS	Mon, Jun 17, 2013	17.61	18.04	17.61	17.80
2517	NYSE	HPS	Fri, Jun 14, 2013	17.64	17.78	17.51	17.61
2516	NYSE	HPS	Thu, Jun 13, 2013	16.93	17.66	16.66	17.55
2515	NYSE	HPS	Wed, Jun 12, 2013	17.73	17.73	16.85	16.91
2514	NYSE	HPS	Tue, Jun 11, 2013	18.07	18.10	17.55	17.58
2513	NYSE	HPS	Mon, Jun 10, 2013	18.39	18.53	18.20	18.30
2512	NYSE	HPS	Fri, Jun 7, 2013	18.50	18.64	18.42	18.54
2511	NYSE	HPS	Thu, Jun 6, 2013	18.12	18.50	18.09	18.50
2510	NYSE	HPS	Wed, Jun 5, 2013	18.25	18.49	18.07	18.12
2509	NYSE	HPS	Tue, Jun 4, 2013	18.19	18.61	18.15	18.30
2508	NYSE	HPS	Mon, Jun 3, 2013	18.79	18.81	18.21	18.26
2507	NYSE	HPS	Fri, May 31, 2013	19.46	19.73	18.90	18.97
2506	NYSE	HPS	Thu, May 30, 2013	19.72	19.87	19.48	19.56
2505	NYSE	HPS	Wed, May 29, 2013	19.86	19.96	19.42	19.63
2504	NYSE	HPS	Tue, May 28, 2013	19.94	20.11	19.94	19.98
2503	NYSE	HPS	Fri, May 24, 2013	20.07	20.07	19.88	20.01
2502	NYSE	HPS	Thu, May 23, 2013	20.19	20.19	19.83	20.09
2501	NYSE	HPS	Wed, May 22, 2013	20.31	20.31	20.15	20.20
2500	NYSE	HPS	Tue, May 21, 2013	20.22	20.31	20.14	20.26
2499	NYSE	HPS	Mon, May 20, 2013	20.16	20.27	20.12	20.20
2498	NYSE	HPS	Fri, May 17, 2013	20.31	20.32	20.21	20.23
2497	NYSE	HPS	Thu, May 16, 2013	20.30	20.34	20.28	20.31
2496	NYSE	HPS	Wed, May 15, 2013	20.23	20.37	20.23	20.34
2495	NYSE	HPS	Tue, May 14, 2013	20.25	20.36	20.09	20.33
2494	NYSE	HPS	Mon, May 13, 2013	20.28	20.32	20.21	20.30
2493	NYSE	HPS	Fri, May 10, 2013	20.43	20.43	20.28	20.34
2492	NYSE	HPS	Thu, May 9, 2013	20.46	20.46	20.36	20.43
2491	NYSE	HPS	Wed, May 8, 2013	20.46	20.51	20.37	20.49
2490	NYSE	HPS	Tue, May 7, 2013	20.30	20.39	20.27	20.39
2489	NYSE	HPS	Mon, May 6, 2013	20.23	20.28	20.17	20.27
2488	NYSE	HPS	Fri, May 3, 2013	20.27	20.28	20.14	20.15
2487	NYSE	HPS	Thu, May 2, 2013	20.17	20.24	20.15	20.19
2486	NYSE	HPS	Wed, May 1, 2013	20.08	20.14	20.05	20.09
2485	NYSE	HPS	Tue, Apr 30, 2013	20.01	20.15	20.01	20.05
2484	NYSE	HPS	Mon, Apr 29, 2013	20.08	20.12	20.00	20.05
2483	NYSE	HPS	Fri, Apr 26, 2013	19.94	20.06	19.92	20.02
2482	NYSE	HPS	Thu, Apr 25, 2013	19.91	20.05	19.89	19.98
2481	NYSE	HPS	Wed, Apr 24, 2013	19.90	20.03	19.85	20.01
2480	NYSE	HPS	Tue, Apr 23, 2013	19.90	19.96	19.81	19.96
2479	NYSE	HPS	Mon, Apr 22, 2013	19.88	19.90	19.71	19.80
2478	NYSE	HPS	Fri, Apr 19, 2013	19.80	19.89	19.80	19.83
2477	NYSE	HPS	Thu, Apr 18, 2013	19.77	19.80	19.71	19.78
2476	NYSE	HPS	Wed, Apr 17, 2013	19.72	19.77	19.64	19.75
2475	NYSE	HPS	Tue, Apr 16, 2013	19.71	19.79	19.65	19.69
2474	NYSE	HPS	Mon, Apr 15, 2013	19.75	19.75	19.58	19.60
2473	NYSE	HPS	Fri, Apr 12, 2013	19.73	19.73	19.61	19.68
2472	NYSE	HPS	Thu, Apr 11, 2013	19.72	19.73	19.63	19.63
2471	NYSE	HPS	Wed, Apr 10, 2013	19.66	19.71	19.59	19.70
2470	NYSE	HPS	Tue, Apr 9, 2013	19.66	19.70	19.59	19.69
2469	NYSE	HPS	Mon, Apr 8, 2013	19.60	19.70	19.57	19.70
2468	NYSE	HPS	Fri, Apr 5, 2013	19.50	19.64	19.48	19.60
2467	NYSE	HPS	Thu, Apr 4, 2013	19.64	19.68	19.50	19.55
2466	NYSE	HPS	Wed, Apr 3, 2013	19.76	19.76	19.53	19.58
2465	NYSE	HPS	Tue, Apr 2, 2013	19.70	19.76	19.59	19.75
2464	NYSE	HPS	Mon, Apr 1, 2013	19.73	19.73	19.48	19.66
2463	NYSE	HPS	Thu, Mar 28, 2013	19.64	19.77	19.61	19.73
2462	NYSE	HPS	Wed, Mar 27, 2013	19.63	19.65	19.53	19.65
2461	NYSE	HPS	Tue, Mar 26, 2013	19.55	19.63	19.45	19.63
2460	NYSE	HPS	Mon, Mar 25, 2013	19.54	19.62	19.43	19.43
2459	NYSE	HPS	Fri, Mar 22, 2013	19.57	19.59	19.48	19.54
2458	NYSE	HPS	Thu, Mar 21, 2013	19.65	19.65	19.45	19.53
2457	NYSE	HPS	Wed, Mar 20, 2013	19.57	19.60	19.48	19.56
2456	NYSE	HPS	Tue, Mar 19, 2013	19.46	19.47	19.34	19.47
2455	NYSE	HPS	Mon, Mar 18, 2013	19.17	19.35	19.17	19.35
2454	NYSE	HPS	Fri, Mar 15, 2013	19.54	19.54	19.20	19.23
2453	NYSE	HPS	Thu, Mar 14, 2013	19.42	19.49	19.33	19.43
2452	NYSE	HPS	Wed, Mar 13, 2013	19.59	19.59	19.26	19.32
2451	NYSE	HPS	Tue, Mar 12, 2013	19.50	19.52	19.39	19.51
2450	NYSE	HPS	Mon, Mar 11, 2013	19.26	19.49	19.26	19.42
2449	NYSE	HPS	Fri, Mar 8, 2013	19.62	19.62	19.30	19.36
2448	NYSE	HPS	Thu, Mar 7, 2013	19.45	19.59	19.34	19.54
2447	NYSE	HPS	Wed, Mar 6, 2013	19.49	19.67	19.49	19.63
2446	NYSE	HPS	Tue, Mar 5, 2013	19.50	19.63	19.46	19.55
2445	NYSE	HPS	Mon, Mar 4, 2013	19.32	19.54	19.30	19.53
2444	NYSE	HPS	Fri, Mar 1, 2013	19.40	19.46	19.24	19.40
2443	NYSE	HPS	Thu, Feb 28, 2013	19.38	19.49	19.21	19.31
2442	NYSE	HPS	Wed, Feb 27, 2013	19.23	19.36	19.15	19.32
2441	NYSE	HPS	Tue, Feb 26, 2013	19.15	19.28	19.10	19.27
2440	NYSE	HPS	Mon, Feb 25, 2013	19.20	19.26	19.12	19.12
2439	NYSE	HPS	Fri, Feb 22, 2013	19.39	19.39	19.15	19.24
2438	NYSE	HPS	Thu, Feb 21, 2013	19.44	19.46	19.23	19.31
2437	NYSE	HPS	Wed, Feb 20, 2013	19.66	19.66	19.40	19.44
2436	NYSE	HPS	Tue, Feb 19, 2013	19.55	19.55	19.46	19.55
2435	NYSE	HPS	Fri, Feb 15, 2013	19.58	19.58	19.38	19.48
2434	NYSE	HPS	Thu, Feb 14, 2013	19.51	19.51	19.40	19.47
2433	NYSE	HPS	Wed, Feb 13, 2013	19.53	19.53	19.37	19.47
2432	NYSE	HPS	Tue, Feb 12, 2013	19.54	19.54	19.37	19.47
2431	NYSE	HPS	Mon, Feb 11, 2013	19.48	19.49	19.37	19.49
2430	NYSE	HPS	Fri, Feb 8, 2013	19.44	19.48	19.34	19.45
2429	NYSE	HPS	Thu, Feb 7, 2013	19.47	19.48	19.30	19.46
2428	NYSE	HPS	Wed, Feb 6, 2013	19.47	19.61	19.43	19.61
2427	NYSE	HPS	Tue, Feb 5, 2013	19.37	19.45	19.33	19.45
2426	NYSE	HPS	Mon, Feb 4, 2013	19.38	19.55	19.25	19.26
2425	NYSE	HPS	Fri, Feb 1, 2013	19.52	19.61	19.45	19.47
2424	NYSE	HPS	Thu, Jan 31, 2013	19.72	19.83	19.48	19.57
2423	NYSE	HPS	Wed, Jan 30, 2013	19.63	19.73	19.46	19.58
2422	NYSE	HPS	Tue, Jan 29, 2013	19.80	19.80	19.57	19.63
2421	NYSE	HPS	Mon, Jan 28, 2013	19.95	19.95	19.64	19.72
2420	NYSE	HPS	Fri, Jan 25, 2013	19.95	19.95	19.76	19.86
2419	NYSE	HPS	Thu, Jan 24, 2013	20.00	20.00	19.83	19.91
2418	NYSE	HPS	Wed, Jan 23, 2013	19.83	19.95	19.68	19.94
2417	NYSE	HPS	Tue, Jan 22, 2013	19.64	19.78	19.53	19.74
2416	NYSE	HPS	Fri, Jan 18, 2013	19.60	19.60	19.47	19.60
2415	NYSE	HPS	Thu, Jan 17, 2013	19.54	19.56	19.44	19.50
2414	NYSE	HPS	Wed, Jan 16, 2013	19.35	19.45	19.33	19.42
2413	NYSE	HPS	Tue, Jan 15, 2013	19.81	19.81	19.37	19.39
2412	NYSE	HPS	Mon, Jan 14, 2013	19.47	19.60	19.39	19.51
2411	NYSE	HPS	Fri, Jan 11, 2013	19.51	19.55	19.35	19.44
2410	NYSE	HPS	Thu, Jan 10, 2013	19.54	19.56	19.46	19.55
2409	NYSE	HPS	Wed, Jan 9, 2013	19.35	19.55	19.30	19.49
2408	NYSE	HPS	Tue, Jan 8, 2013	19.30	19.46	19.25	19.38
2407	NYSE	HPS	Mon, Jan 7, 2013	19.41	19.50	19.23	19.39
2406	NYSE	HPS	Fri, Jan 4, 2013	19.41	19.64	19.34	19.52
2405	NYSE	HPS	Thu, Jan 3, 2013	19.03	19.35	18.99	19.33
2404	NYSE	HPS	Wed, Jan 2, 2013	19.04	19.15	18.96	19.15
2403	NYSE	HPS	Mon, Dec 31, 2012	18.71	18.78	18.60	18.75
2402	NYSE	HPS	Fri, Dec 28, 2012	19.08	19.08	18.65	18.65
2401	NYSE	HPS	Thu, Dec 27, 2012	18.92	19.05	18.85	18.97
2400	NYSE	HPS	Wed, Dec 26, 2012	18.97	19.05	18.86	19.03
2399	NYSE	HPS	Mon, Dec 24, 2012	18.97	19.03	18.88	19.03
2398	NYSE	HPS	Fri, Dec 21, 2012	18.77	19.03	18.77	18.90
2397	NYSE	HPS	Thu, Dec 20, 2012	18.98	19.00	18.90	18.96
2396	NYSE	HPS	Wed, Dec 19, 2012	18.87	19.02	18.85	18.98
2395	NYSE	HPS	Tue, Dec 18, 2012	18.73	19.04	18.66	18.91
2394	NYSE	HPS	Mon, Dec 17, 2012	18.83	18.84	18.69	18.77
2393	NYSE	HPS	Fri, Dec 14, 2012	18.85	18.89	18.66	18.82
2392	NYSE	HPS	Thu, Dec 13, 2012	18.92	18.95	18.77	18.84
2391	NYSE	HPS	Wed, Dec 12, 2012	18.96	18.97	18.82	18.91
2390	NYSE	HPS	Tue, Dec 11, 2012	19.03	19.06	18.87	18.97
2389	NYSE	HPS	Mon, Dec 10, 2012	18.88	19.14	18.88	19.02
2388	NYSE	HPS	Fri, Dec 7, 2012	19.03	19.10	18.90	18.95
2387	NYSE	HPS	Thu, Dec 6, 2012	19.11	19.14	18.90	19.05
2386	NYSE	HPS	Wed, Dec 5, 2012	19.33	19.33	19.05	19.20
2385	NYSE	HPS	Tue, Dec 4, 2012	19.01	19.29	19.01	19.29
2384	NYSE	HPS	Mon, Dec 3, 2012	19.33	19.49	18.97	19.04
2383	NYSE	HPS	Fri, Nov 30, 2012	19.49	19.83	19.23	19.23
2382	NYSE	HPS	Thu, Nov 29, 2012	19.53	19.59	19.43	19.56
2381	NYSE	HPS	Wed, Nov 28, 2012	19.37	19.48	19.24	19.48
2380	NYSE	HPS	Tue, Nov 27, 2012	19.34	19.46	19.23	19.33
2379	NYSE	HPS	Mon, Nov 26, 2012	19.33	19.34	19.12	19.28
2378	NYSE	HPS	Fri, Nov 23, 2012	19.22	19.26	19.13	19.26
2377	NYSE	HPS	Wed, Nov 21, 2012	19.18	19.30	19.04	19.08
2376	NYSE	HPS	Tue, Nov 20, 2012	19.09	19.18	18.93	19.18
2375	NYSE	HPS	Mon, Nov 19, 2012	18.80	19.05	18.80	19.02
2374	NYSE	HPS	Fri, Nov 16, 2012	17.80	18.68	17.80	18.66
2373	NYSE	HPS	Thu, Nov 15, 2012	17.94	18.02	17.35	17.82
2372	NYSE	HPS	Wed, Nov 14, 2012	18.90	19.16	17.82	18.07
2371	NYSE	HPS	Tue, Nov 13, 2012	19.31	19.31	18.82	19.09
2370	NYSE	HPS	Mon, Nov 12, 2012	19.69	19.69	19.41	19.46
2369	NYSE	HPS	Fri, Nov 9, 2012	19.73	19.73	19.53	19.67
2368	NYSE	HPS	Thu, Nov 8, 2012	19.62	19.85	19.52	19.78
2367	NYSE	HPS	Wed, Nov 7, 2012	19.62	19.75	19.62	19.74
2366	NYSE	HPS	Tue, Nov 6, 2012	19.72	20.13	19.69	19.78
2365	NYSE	HPS	Mon, Nov 5, 2012	19.78	19.94	19.68	19.73
2364	NYSE	HPS	Fri, Nov 2, 2012	19.88	20.03	19.83	19.85
2363	NYSE	HPS	Thu, Nov 1, 2012	19.79	19.94	19.77	19.88
2362	NYSE	HPS	Wed, Oct 31, 2012	19.67	19.83	19.55	19.69
2361	NYSE	HPS	Fri, Oct 26, 2012	19.95	19.95	19.69	19.70
2360	NYSE	HPS	Thu, Oct 25, 2012	19.95	19.95	19.78	19.87
2359	NYSE	HPS	Wed, Oct 24, 2012	19.85	19.87	19.69	19.87
2358	NYSE	HPS	Tue, Oct 23, 2012	19.55	19.85	19.50	19.72
2357	NYSE	HPS	Mon, Oct 22, 2012	19.66	19.74	19.62	19.66
2356	NYSE	HPS	Fri, Oct 19, 2012	19.85	19.85	19.54	19.65
2355	NYSE	HPS	Thu, Oct 18, 2012	19.75	19.86	19.74	19.81
2354	NYSE	HPS	Wed, Oct 17, 2012	20.10	20.10	19.83	19.83
2353	NYSE	HPS	Tue, Oct 16, 2012	19.95	20.10	19.89	20.08
2352	NYSE	HPS	Mon, Oct 15, 2012	19.98	19.98	19.81	19.88
2351	NYSE	HPS	Fri, Oct 12, 2012	19.93	19.98	19.81	19.98
2350	NYSE	HPS	Thu, Oct 11, 2012	19.93	19.93	19.79	19.88
2349	NYSE	HPS	Wed, Oct 10, 2012	20.13	20.13	19.80	19.83
2348	NYSE	HPS	Tue, Oct 9, 2012	20.18	20.20	20.03	20.12
2347	NYSE	HPS	Mon, Oct 8, 2012	20.17	20.25	20.15	20.25
2346	NYSE	HPS	Fri, Oct 5, 2012	20.16	20.20	20.10	20.20
2345	NYSE	HPS	Thu, Oct 4, 2012	20.12	20.14	20.04	20.10
2344	NYSE	HPS	Wed, Oct 3, 2012	20.14	20.14	20.02	20.06
2343	NYSE	HPS	Tue, Oct 2, 2012	20.23	20.23	20.00	20.10
2342	NYSE	HPS	Mon, Oct 1, 2012	20.23	20.25	20.10	20.15
2341	NYSE	HPS	Fri, Sep 28, 2012	20.04	20.15	20.04	20.15
2340	NYSE	HPS	Thu, Sep 27, 2012	20.06	20.10	20.00	20.04
2339	NYSE	HPS	Wed, Sep 26, 2012	20.11	20.11	19.94	19.99
2338	NYSE	HPS	Tue, Sep 25, 2012	20.05	20.14	19.99	20.07
2337	NYSE	HPS	Mon, Sep 24, 2012	20.02	20.02	19.86	19.97
2336	NYSE	HPS	Fri, Sep 21, 2012	19.98	20.11	19.91	20.02
2335	NYSE	HPS	Thu, Sep 20, 2012	19.89	19.98	19.84	19.92
2334	NYSE	HPS	Wed, Sep 19, 2012	19.88	20.03	19.88	20.00
2333	NYSE	HPS	Tue, Sep 18, 2012	19.99	20.04	19.80	19.94
2332	NYSE	HPS	Mon, Sep 17, 2012	20.08	20.08	19.81	20.05
2331	NYSE	HPS	Fri, Sep 14, 2012	20.13	20.13	19.91	20.02
2330	NYSE	HPS	Thu, Sep 13, 2012	20.09	20.09	19.82	20.05
2329	NYSE	HPS	Wed, Sep 12, 2012	20.18	20.18	19.93	19.94
2328	NYSE	HPS	Tue, Sep 11, 2012	20.10	20.10	19.94	20.08
2327	NYSE	HPS	Mon, Sep 10, 2012	20.05	20.05	19.76	19.96
2326	NYSE	HPS	Fri, Sep 7, 2012	19.82	20.00	19.67	20.00
2325	NYSE	HPS	Thu, Sep 6, 2012	19.80	19.97	19.70	19.87
2324	NYSE	HPS	Wed, Sep 5, 2012	19.72	19.80	19.50	19.78
2323	NYSE	HPS	Tue, Sep 4, 2012	20.00	20.05	19.77	19.81
2322	NYSE	HPS	Fri, Aug 31, 2012	19.90	20.05	19.76	20.00
2321	NYSE	HPS	Thu, Aug 30, 2012	19.76	19.90	19.74	19.83
2320	NYSE	HPS	Wed, Aug 29, 2012	19.94	19.96	19.86	19.86
2319	NYSE	HPS	Tue, Aug 28, 2012	20.00	20.03	19.85	20.00
2318	NYSE	HPS	Mon, Aug 27, 2012	19.95	19.95	19.88	19.95
2317	NYSE	HPS	Fri, Aug 24, 2012	19.78	19.93	19.78	19.91
2316	NYSE	HPS	Thu, Aug 23, 2012	19.84	19.85	19.71	19.78
2315	NYSE	HPS	Wed, Aug 22, 2012	19.87	20.00	19.73	19.79
2314	NYSE	HPS	Tue, Aug 21, 2012	19.93	19.93	19.81	19.87
2313	NYSE	HPS	Mon, Aug 20, 2012	19.92	19.99	19.81	19.82
2312	NYSE	HPS	Fri, Aug 17, 2012	19.76	19.85	19.75	19.84
2311	NYSE	HPS	Thu, Aug 16, 2012	19.65	19.82	19.58	19.73
2310	NYSE	HPS	Wed, Aug 15, 2012	19.79	19.79	19.61	19.70
2309	NYSE	HPS	Tue, Aug 14, 2012	19.69	19.76	19.53	19.76
2308	NYSE	HPS	Mon, Aug 13, 2012	19.99	19.99	19.57	19.66
2307	NYSE	HPS	Fri, Aug 10, 2012	20.14	20.18	19.61	19.69
2306	NYSE	HPS	Thu, Aug 9, 2012	20.30	20.30	19.93	20.02
2305	NYSE	HPS	Wed, Aug 8, 2012	20.24	20.30	20.07	20.30
2304	NYSE	HPS	Tue, Aug 7, 2012	20.07	20.25	20.03	20.18
2303	NYSE	HPS	Mon, Aug 6, 2012	20.10	20.14	20.03	20.14
2302	NYSE	HPS	Fri, Aug 3, 2012	20.11	20.13	19.93	20.01
2301	NYSE	HPS	Thu, Aug 2, 2012	19.91	19.98	19.79	19.98
2300	NYSE	HPS	Wed, Aug 1, 2012	19.79	20.00	19.75	19.91
2299	NYSE	HPS	Tue, Jul 31, 2012	19.56	19.73	19.55	19.73
2298	NYSE	HPS	Mon, Jul 30, 2012	19.61	19.62	19.50	19.55
2297	NYSE	HPS	Fri, Jul 27, 2012	19.51	19.56	19.47	19.54
2296	NYSE	HPS	Thu, Jul 26, 2012	19.49	19.52	19.40	19.48
2295	NYSE	HPS	Wed, Jul 25, 2012	19.39	19.41	19.22	19.40
2294	NYSE	HPS	Tue, Jul 24, 2012	19.42	19.43	19.20	19.34
2293	NYSE	HPS	Mon, Jul 23, 2012	19.46	19.51	19.29	19.35
2292	NYSE	HPS	Fri, Jul 20, 2012	19.47	19.64	19.25	19.62
2291	NYSE	HPS	Thu, Jul 19, 2012	19.57	19.59	19.25	19.49
2290	NYSE	HPS	Wed, Jul 18, 2012	19.45	19.54	19.39	19.50
2289	NYSE	HPS	Tue, Jul 17, 2012	19.43	19.57	19.38	19.42
2288	NYSE	HPS	Mon, Jul 16, 2012	19.40	19.61	19.40	19.50
2287	NYSE	HPS	Fri, Jul 13, 2012	19.28	19.45	19.21	19.41
2286	NYSE	HPS	Thu, Jul 12, 2012	19.30	19.33	19.13	19.19
2285	NYSE	HPS	Wed, Jul 11, 2012	19.15	19.39	19.15	19.30
2284	NYSE	HPS	Tue, Jul 10, 2012	19.23	19.43	19.13	19.24
2283	NYSE	HPS	Mon, Jul 9, 2012	19.11	19.47	19.11	19.34
2282	NYSE	HPS	Fri, Jul 6, 2012	19.07	19.19	19.04	19.18
2281	NYSE	HPS	Thu, Jul 5, 2012	19.20	19.30	19.11	19.21
2280	NYSE	HPS	Tue, Jul 3, 2012	19.06	19.43	19.06	19.30
2279	NYSE	HPS	Mon, Jul 2, 2012	19.05	19.37	18.97	19.10
2278	NYSE	HPS	Fri, Jun 29, 2012	19.29	19.50	18.97	18.97
2277	NYSE	HPS	Thu, Jun 28, 2012	19.01	19.08	18.97	19.07
2276	NYSE	HPS	Wed, Jun 27, 2012	19.22	19.22	19.07	19.17
2275	NYSE	HPS	Tue, Jun 26, 2012	19.11	19.24	19.07	19.16
2274	NYSE	HPS	Mon, Jun 25, 2012	19.01	19.05	18.96	19.04
2273	NYSE	HPS	Fri, Jun 22, 2012	19.05	19.21	18.96	19.21
2272	NYSE	HPS	Thu, Jun 21, 2012	19.00	19.09	18.90	18.96
2271	NYSE	HPS	Wed, Jun 20, 2012	19.00	19.00	18.90	18.95
2270	NYSE	HPS	Tue, Jun 19, 2012	18.86	18.96	18.85	18.94
2269	NYSE	HPS	Mon, Jun 18, 2012	18.83	18.88	18.77	18.85
2268	NYSE	HPS	Fri, Jun 15, 2012	18.89	18.89	18.70	18.72
2267	NYSE	HPS	Thu, Jun 14, 2012	18.69	18.75	18.69	18.75
2266	NYSE	HPS	Wed, Jun 13, 2012	18.89	18.89	18.60	18.68
2265	NYSE	HPS	Tue, Jun 12, 2012	18.95	18.97	18.70	18.85
2264	NYSE	HPS	Mon, Jun 11, 2012	18.97	19.14	18.75	19.04
2263	NYSE	HPS	Fri, Jun 8, 2012	18.98	19.00	18.62	19.00
2262	NYSE	HPS	Thu, Jun 7, 2012	19.15	19.15	18.87	19.05
2261	NYSE	HPS	Wed, Jun 6, 2012	19.00	19.20	18.76	19.14
2260	NYSE	HPS	Tue, Jun 5, 2012	18.67	18.82	18.55	18.81
2259	NYSE	HPS	Mon, Jun 4, 2012	19.03	19.03	18.54	18.80
2258	NYSE	HPS	Fri, Jun 1, 2012	18.57	19.40	18.38	18.88
2257	NYSE	HPS	Thu, May 31, 2012	19.00	19.43	18.67	18.77
2256	NYSE	HPS	Wed, May 30, 2012	18.94	18.99	18.69	18.83
2255	NYSE	HPS	Tue, May 29, 2012	19.29	19.29	18.89	19.00
2254	NYSE	HPS	Fri, May 25, 2012	19.33	19.33	18.98	19.22
2253	NYSE	HPS	Thu, May 24, 2012	19.11	19.27	18.91	19.27
2252	NYSE	HPS	Wed, May 23, 2012	18.72	19.02	18.59	19.02
2251	NYSE	HPS	Tue, May 22, 2012	18.69	18.81	18.62	18.78
2250	NYSE	HPS	Mon, May 21, 2012	18.14	18.62	18.09	18.58
2249	NYSE	HPS	Fri, May 18, 2012	18.65	18.65	18.00	18.02
2248	NYSE	HPS	Thu, May 17, 2012	19.24	19.24	18.51	18.68
2247	NYSE	HPS	Wed, May 16, 2012	19.02	19.18	18.91	19.18
2246	NYSE	HPS	Tue, May 15, 2012	19.16	19.30	18.80	18.93
2245	NYSE	HPS	Mon, May 14, 2012	19.25	19.35	19.07	19.16
2244	NYSE	HPS	Fri, May 11, 2012	19.27	19.50	19.20	19.44
2243	NYSE	HPS	Thu, May 10, 2012	19.26	19.44	19.02	19.25
2242	NYSE	HPS	Wed, May 9, 2012	19.16	19.21	19.07	19.12
2241	NYSE	HPS	Tue, May 8, 2012	19.58	19.59	19.29	19.45
2240	NYSE	HPS	Mon, May 7, 2012	19.20	19.59	19.17	19.58
2239	NYSE	HPS	Fri, May 4, 2012	19.13	19.25	19.10	19.23
2238	NYSE	HPS	Thu, May 3, 2012	19.12	19.15	19.07	19.14
2237	NYSE	HPS	Wed, May 2, 2012	19.23	19.23	19.10	19.16
2236	NYSE	HPS	Tue, May 1, 2012	19.19	19.20	19.04	19.19
2235	NYSE	HPS	Mon, Apr 30, 2012	19.14	19.23	19.01	19.16
2234	NYSE	HPS	Fri, Apr 27, 2012	19.03	19.10	18.95	19.06
2233	NYSE	HPS	Thu, Apr 26, 2012	19.02	19.08	18.84	19.07
2232	NYSE	HPS	Wed, Apr 25, 2012	19.04	19.10	18.93	18.99
2231	NYSE	HPS	Tue, Apr 24, 2012	19.11	19.13	18.72	19.01
2230	NYSE	HPS	Mon, Apr 23, 2012	18.67	19.01	18.67	19.00
2229	NYSE	HPS	Fri, Apr 20, 2012	18.68	18.81	18.63	18.75
2228	NYSE	HPS	Thu, Apr 19, 2012	18.66	18.67	18.59	18.61
2227	NYSE	HPS	Wed, Apr 18, 2012	18.49	18.62	18.48	18.62
2226	NYSE	HPS	Tue, Apr 17, 2012	18.49	18.54	18.43	18.51
2225	NYSE	HPS	Mon, Apr 16, 2012	18.48	18.48	18.37	18.42
2224	NYSE	HPS	Fri, Apr 13, 2012	18.33	18.41	18.26	18.38
2223	NYSE	HPS	Thu, Apr 12, 2012	18.24	18.32	18.11	18.29
2222	NYSE	HPS	Wed, Apr 11, 2012	18.11	18.34	18.04	18.32
2221	NYSE	HPS	Tue, Apr 10, 2012	18.08	18.14	17.92	17.99
2220	NYSE	HPS	Mon, Apr 9, 2012	17.92	18.21	17.92	18.17
2219	NYSE	HPS	Thu, Apr 5, 2012	18.17	18.22	18.09	18.15
2218	NYSE	HPS	Wed, Apr 4, 2012	18.18	18.20	18.04	18.20
2217	NYSE	HPS	Tue, Apr 3, 2012	18.15	18.27	18.15	18.21
2216	NYSE	HPS	Mon, Apr 2, 2012	17.73	17.95	17.72	17.94
2215	NYSE	HPS	Fri, Mar 30, 2012	17.94	18.08	17.79	17.80
2214	NYSE	HPS	Thu, Mar 29, 2012	17.87	17.93	17.77	17.93
2213	NYSE	HPS	Wed, Mar 28, 2012	17.96	17.96	17.78	17.95
2212	NYSE	HPS	Tue, Mar 27, 2012	17.88	17.93	17.75	17.92
2211	NYSE	HPS	Mon, Mar 26, 2012	17.80	17.95	17.79	17.84
2210	NYSE	HPS	Fri, Mar 23, 2012	17.76	17.93	17.72	17.73
2209	NYSE	HPS	Thu, Mar 22, 2012	17.77	17.80	17.70	17.78
2208	NYSE	HPS	Wed, Mar 21, 2012	17.79	17.85	17.74	17.80
2207	NYSE	HPS	Tue, Mar 20, 2012	17.75	17.81	17.65	17.81
2206	NYSE	HPS	Mon, Mar 19, 2012	17.81	17.89	17.78	17.80
2205	NYSE	HPS	Fri, Mar 16, 2012	18.05	18.11	17.80	17.90
2204	NYSE	HPS	Thu, Mar 15, 2012	18.20	18.23	18.05	18.13
2203	NYSE	HPS	Wed, Mar 14, 2012	18.18	18.28	18.12	18.20
2202	NYSE	HPS	Tue, Mar 13, 2012	18.19	18.28	18.10	18.26
2201	NYSE	HPS	Mon, Mar 12, 2012	18.11	18.21	18.04	18.20
2200	NYSE	HPS	Fri, Mar 9, 2012	18.10	18.18	18.10	18.13
2199	NYSE	HPS	Thu, Mar 8, 2012	18.00	18.15	17.90	18.10
2198	NYSE	HPS	Wed, Mar 7, 2012	17.74	18.00	17.74	17.96
2197	NYSE	HPS	Tue, Mar 6, 2012	17.90	18.10	17.71	17.71
2196	NYSE	HPS	Mon, Mar 5, 2012	18.44	18.45	18.08	18.10
2195	NYSE	HPS	Fri, Mar 2, 2012	18.54	18.55	18.37	18.49
2194	NYSE	HPS	Thu, Mar 1, 2012	18.55	18.99	18.52	18.60
2193	NYSE	HPS	Wed, Feb 29, 2012	18.68	18.86	18.55	18.61
2192	NYSE	HPS	Tue, Feb 28, 2012	18.57	18.61	18.48	18.61
2191	NYSE	HPS	Mon, Feb 27, 2012	18.53	18.59	18.42	18.58
2190	NYSE	HPS	Fri, Feb 24, 2012	18.51	18.59	18.49	18.52
2189	NYSE	HPS	Thu, Feb 23, 2012	18.44	18.53	18.41	18.48
2188	NYSE	HPS	Wed, Feb 22, 2012	18.42	18.44	18.30	18.44
2187	NYSE	HPS	Tue, Feb 21, 2012	18.40	18.59	18.24	18.38
2186	NYSE	HPS	Fri, Feb 17, 2012	18.24	18.32	18.14	18.31
2185	NYSE	HPS	Thu, Feb 16, 2012	18.06	18.21	18.02	18.21
2184	NYSE	HPS	Wed, Feb 15, 2012	18.18	18.18	18.02	18.10
2183	NYSE	HPS	Tue, Feb 14, 2012	18.11	18.16	18.00	18.16
2182	NYSE	HPS	Mon, Feb 13, 2012	18.15	18.21	18.06	18.18
2181	NYSE	HPS	Fri, Feb 10, 2012	18.08	18.18	18.00	18.18
2180	NYSE	HPS	Thu, Feb 9, 2012	18.16	18.21	18.00	18.19
2179	NYSE	HPS	Wed, Feb 8, 2012	18.22	18.22	18.14	18.21
2178	NYSE	HPS	Tue, Feb 7, 2012	18.06	18.17	17.98	18.17
2177	NYSE	HPS	Mon, Feb 6, 2012	17.98	18.14	17.96	18.06
2176	NYSE	HPS	Fri, Feb 3, 2012	17.99	18.10	17.94	17.95
2175	NYSE	HPS	Thu, Feb 2, 2012	18.05	18.10	17.96	18.01
2174	NYSE	HPS	Wed, Feb 1, 2012	18.14	18.24	18.01	18.05
2173	NYSE	HPS	Tue, Jan 31, 2012	18.14	18.16	18.00	18.11
2172	NYSE	HPS	Mon, Jan 30, 2012	18.05	18.14	17.96	18.05
2171	NYSE	HPS	Fri, Jan 27, 2012	18.10	18.15	18.02	18.13
2170	NYSE	HPS	Thu, Jan 26, 2012	18.14	18.19	17.96	18.05
2169	NYSE	HPS	Wed, Jan 25, 2012	17.97	18.20	17.81	18.04
2168	NYSE	HPS	Tue, Jan 24, 2012	17.88	18.00	17.81	17.94
2167	NYSE	HPS	Mon, Jan 23, 2012	17.90	18.00	17.81	17.85
2166	NYSE	HPS	Fri, Jan 20, 2012	17.74	17.91	17.71	17.86
2165	NYSE	HPS	Thu, Jan 19, 2012	17.59	17.80	17.52	17.72
2164	NYSE	HPS	Wed, Jan 18, 2012	17.65	17.81	17.48	17.56
2163	NYSE	HPS	Tue, Jan 17, 2012	17.50	17.75	17.31	17.67
2162	NYSE	HPS	Fri, Jan 13, 2012	17.59	17.59	17.49	17.59
2161	NYSE	HPS	Thu, Jan 12, 2012	17.28	17.71	17.26	17.66
2160	NYSE	HPS	Wed, Jan 11, 2012	17.27	17.38	17.19	17.34
2159	NYSE	HPS	Tue, Jan 10, 2012	17.36	17.50	17.29	17.34
2158	NYSE	HPS	Mon, Jan 9, 2012	17.35	17.38	17.20	17.31
2157	NYSE	HPS	Fri, Jan 6, 2012	17.26	17.34	17.17	17.33
2156	NYSE	HPS	Thu, Jan 5, 2012	17.21	17.34	17.12	17.31
2155	NYSE	HPS	Wed, Jan 4, 2012	17.27	17.29	17.05	17.29
2154	NYSE	HPS	Tue, Jan 3, 2012	17.21	17.29	17.09	17.15
2153	NYSE	HPS	Fri, Dec 30, 2011	17.10	17.22	17.01	17.07
2152	NYSE	HPS	Thu, Dec 29, 2011	17.47	17.47	17.00	17.16
2151	NYSE	HPS	Wed, Dec 28, 2011	17.50	17.50	17.10	17.36
2150	NYSE	HPS	Tue, Dec 27, 2011	17.07	17.43	17.03	17.39
2149	NYSE	HPS	Fri, Dec 23, 2011	17.29	17.29	17.07	17.15
2148	NYSE	HPS	Thu, Dec 22, 2011	17.07	17.30	17.00	17.23
2147	NYSE	HPS	Wed, Dec 21, 2011	16.98	17.14	16.78	17.11
2146	NYSE	HPS	Tue, Dec 20, 2011	16.88	17.14	16.80	17.04
2145	NYSE	HPS	Mon, Dec 19, 2011	16.93	16.99	16.73	16.74
2144	NYSE	HPS	Fri, Dec 16, 2011	16.79	16.91	16.76	16.84
2143	NYSE	HPS	Thu, Dec 15, 2011	16.70	16.93	16.63	16.79
2142	NYSE	HPS	Wed, Dec 14, 2011	16.47	16.69	16.45	16.69
2141	NYSE	HPS	Tue, Dec 13, 2011	16.65	16.75	16.55	16.61
2140	NYSE	HPS	Mon, Dec 12, 2011	16.82	16.93	16.64	16.64
2139	NYSE	HPS	Fri, Dec 9, 2011	16.94	17.13	16.91	16.94
2138	NYSE	HPS	Thu, Dec 8, 2011	17.11	17.11	16.85	17.00
2137	NYSE	HPS	Wed, Dec 7, 2011	17.13	17.25	17.10	17.25
2136	NYSE	HPS	Tue, Dec 6, 2011	17.18	17.25	17.12	17.20
2135	NYSE	HPS	Mon, Dec 5, 2011	17.08	17.20	17.03	17.15
2134	NYSE	HPS	Fri, Dec 2, 2011	16.90	17.03	16.86	17.01
2133	NYSE	HPS	Thu, Dec 1, 2011	17.10	17.20	16.86	16.87
2132	NYSE	HPS	Wed, Nov 30, 2011	16.86	17.22	16.86	17.22
2131	NYSE	HPS	Tue, Nov 29, 2011	16.86	16.97	16.60	16.62
2130	NYSE	HPS	Mon, Nov 28, 2011	16.92	17.14	16.81	16.81
2129	NYSE	HPS	Fri, Nov 25, 2011	16.53	16.78	16.52	16.76
2128	NYSE	HPS	Wed, Nov 23, 2011	16.76	16.76	16.47	16.66
2127	NYSE	HPS	Tue, Nov 22, 2011	16.97	16.99	16.80	16.87
2126	NYSE	HPS	Mon, Nov 21, 2011	16.82	16.91	16.63	16.83
2125	NYSE	HPS	Fri, Nov 18, 2011	17.04	17.11	16.92	16.96
2124	NYSE	HPS	Thu, Nov 17, 2011	17.40	17.54	16.94	16.99
2123	NYSE	HPS	Wed, Nov 16, 2011	17.31	17.57	17.31	17.43
2122	NYSE	HPS	Tue, Nov 15, 2011	17.41	17.45	17.11	17.45
2121	NYSE	HPS	Mon, Nov 14, 2011	17.22	17.34	17.10	17.30
2120	NYSE	HPS	Fri, Nov 11, 2011	17.23	17.35	17.17	17.21
2119	NYSE	HPS	Thu, Nov 10, 2011	17.33	17.37	17.15	17.21
2118	NYSE	HPS	Wed, Nov 9, 2011	17.28	17.39	17.25	17.26
2117	NYSE	HPS	Tue, Nov 8, 2011	17.41	17.62	17.31	17.55
2116	NYSE	HPS	Mon, Nov 7, 2011	17.22	17.42	17.22	17.33
2115	NYSE	HPS	Fri, Nov 4, 2011	17.16	17.38	17.14	17.31
2114	NYSE	HPS	Thu, Nov 3, 2011	17.22	17.49	17.10	17.31
2113	NYSE	HPS	Wed, Nov 2, 2011	17.18	17.22	17.05	17.22
2112	NYSE	HPS	Tue, Nov 1, 2011	17.01	17.29	16.90	17.02
2111	NYSE	HPS	Mon, Oct 31, 2011	17.19	17.43	17.19	17.39
2110	NYSE	HPS	Fri, Oct 28, 2011	17.35	17.45	17.17	17.31
2109	NYSE	HPS	Thu, Oct 27, 2011	17.50	17.60	17.30	17.41
2108	NYSE	HPS	Wed, Oct 26, 2011	17.31	17.41	17.15	17.28
2107	NYSE	HPS	Tue, Oct 25, 2011	17.14	17.40	16.92	17.25
2106	NYSE	HPS	Mon, Oct 24, 2011	16.94	17.22	16.92	17.17
2105	NYSE	HPS	Fri, Oct 21, 2011	17.11	17.15	16.88	16.98
2104	NYSE	HPS	Thu, Oct 20, 2011	16.98	17.10	16.88	17.10
2103	NYSE	HPS	Wed, Oct 19, 2011	16.91	17.14	16.91	17.02
2102	NYSE	HPS	Tue, Oct 18, 2011	16.96	16.99	16.82	16.98
2101	NYSE	HPS	Mon, Oct 17, 2011	16.76	16.93	16.69	16.92
2100	NYSE	HPS	Fri, Oct 14, 2011	16.79	16.98	16.52	16.69
2099	NYSE	HPS	Thu, Oct 13, 2011	16.36	16.72	16.14	16.72
2098	NYSE	HPS	Wed, Oct 12, 2011	16.65	16.70	16.39	16.52
2097	NYSE	HPS	Tue, Oct 11, 2011	16.54	16.81	16.37	16.62
2096	NYSE	HPS	Mon, Oct 10, 2011	16.57	16.77	16.55	16.76
2095	NYSE	HPS	Fri, Oct 7, 2011	16.54	16.57	16.35	16.51
2094	NYSE	HPS	Thu, Oct 6, 2011	16.09	16.59	15.94	16.50
2093	NYSE	HPS	Wed, Oct 5, 2011	15.68	16.14	15.56	16.02
2092	NYSE	HPS	Tue, Oct 4, 2011	15.55	15.71	15.17	15.54
2091	NYSE	HPS	Mon, Oct 3, 2011	16.06	16.37	15.64	15.67
2090	NYSE	HPS	Fri, Sep 30, 2011	16.58	16.75	16.12	16.14
2089	NYSE	HPS	Thu, Sep 29, 2011	16.72	17.13	16.60	16.64
2088	NYSE	HPS	Wed, Sep 28, 2011	16.71	16.88	16.60	16.64
2087	NYSE	HPS	Tue, Sep 27, 2011	16.74	16.88	16.72	16.76
2086	NYSE	HPS	Mon, Sep 26, 2011	16.54	16.68	16.45	16.66
2085	NYSE	HPS	Fri, Sep 23, 2011	16.54	16.55	16.38	16.41
2084	NYSE	HPS	Thu, Sep 22, 2011	16.56	16.70	16.40	16.56
2083	NYSE	HPS	Wed, Sep 21, 2011	17.00	17.07	16.86	16.88
2082	NYSE	HPS	Tue, Sep 20, 2011	17.05	17.14	16.98	17.04
2081	NYSE	HPS	Mon, Sep 19, 2011	16.84	17.05	16.74	17.05
2080	NYSE	HPS	Fri, Sep 16, 2011	16.70	16.96	16.67	16.96
2079	NYSE	HPS	Thu, Sep 15, 2011	16.68	16.72	16.55	16.71
2078	NYSE	HPS	Wed, Sep 14, 2011	16.68	16.70	16.54	16.66
2077	NYSE	HPS	Tue, Sep 13, 2011	16.59	16.72	16.44	16.64
2076	NYSE	HPS	Mon, Sep 12, 2011	16.80	16.92	16.50	16.66
2075	NYSE	HPS	Fri, Sep 9, 2011	17.13	17.13	16.86	17.03
2074	NYSE	HPS	Thu, Sep 8, 2011	17.36	17.43	17.15	17.26
2073	NYSE	HPS	Wed, Sep 7, 2011	17.29	17.60	17.23	17.60
2072	NYSE	HPS	Tue, Sep 6, 2011	16.78	17.26	16.70	17.22
2071	NYSE	HPS	Fri, Sep 2, 2011	17.24	17.36	16.98	16.98
2070	NYSE	HPS	Thu, Sep 1, 2011	17.26	17.60	17.22	17.60
2069	NYSE	HPS	Wed, Aug 31, 2011	17.53	17.64	17.34	17.35
2068	NYSE	HPS	Tue, Aug 30, 2011	17.45	17.50	17.33	17.42
2067	NYSE	HPS	Mon, Aug 29, 2011	17.08	17.48	17.05	17.48
2066	NYSE	HPS	Fri, Aug 26, 2011	16.80	17.02	16.78	17.01
2065	NYSE	HPS	Thu, Aug 25, 2011	16.77	16.92	16.67	16.84
2064	NYSE	HPS	Wed, Aug 24, 2011	16.57	16.75	16.57	16.75
2063	NYSE	HPS	Tue, Aug 23, 2011	16.64	16.76	16.33	16.65
2062	NYSE	HPS	Mon, Aug 22, 2011	16.59	16.73	16.21	16.55
2061	NYSE	HPS	Fri, Aug 19, 2011	16.46	16.78	16.41	16.44
2060	NYSE	HPS	Thu, Aug 18, 2011	16.60	16.74	16.27	16.71
2059	NYSE	HPS	Wed, Aug 17, 2011	17.06	17.06	16.83	16.91
2058	NYSE	HPS	Tue, Aug 16, 2011	16.96	17.01	16.85	16.95
2057	NYSE	HPS	Mon, Aug 15, 2011	16.40	17.21	16.40	17.03
2056	NYSE	HPS	Fri, Aug 12, 2011	16.24	16.47	16.11	16.37
2055	NYSE	HPS	Thu, Aug 11, 2011	15.44	16.10	15.44	16.07
2054	NYSE	HPS	Wed, Aug 10, 2011	14.98	15.77	14.98	15.60
2053	NYSE	HPS	Tue, Aug 9, 2011	14.33	15.76	14.18	15.38
2052	NYSE	HPS	Mon, Aug 8, 2011	14.90	15.27	14.24	14.69
2051	NYSE	HPS	Fri, Aug 5, 2011	16.41	16.41	15.20	16.26
2050	NYSE	HPS	Thu, Aug 4, 2011	16.88	16.94	16.40	16.43
2049	NYSE	HPS	Wed, Aug 3, 2011	16.87	17.00	16.77	17.00
2048	NYSE	HPS	Tue, Aug 2, 2011	16.78	17.04	16.78	16.90
2047	NYSE	HPS	Mon, Aug 1, 2011	16.68	16.94	16.61	16.94
2046	NYSE	HPS	Fri, Jul 29, 2011	16.63	16.63	16.23	16.54
2045	NYSE	HPS	Thu, Jul 28, 2011	16.58	16.69	16.47	16.63
2044	NYSE	HPS	Wed, Jul 27, 2011	17.11	17.17	16.40	16.57
2043	NYSE	HPS	Tue, Jul 26, 2011	17.29	17.32	17.15	17.21
2042	NYSE	HPS	Mon, Jul 25, 2011	17.34	17.46	17.30	17.33
2041	NYSE	HPS	Fri, Jul 22, 2011	17.51	17.53	17.36	17.50
2040	NYSE	HPS	Thu, Jul 21, 2011	17.50	17.53	17.41	17.49
2039	NYSE	HPS	Wed, Jul 20, 2011	17.37	17.51	17.37	17.43
2038	NYSE	HPS	Tue, Jul 19, 2011	17.23	17.36	17.23	17.36
2037	NYSE	HPS	Mon, Jul 18, 2011	17.32	17.39	17.13	17.20
2036	NYSE	HPS	Fri, Jul 15, 2011	17.34	17.41	17.30	17.33
2035	NYSE	HPS	Thu, Jul 14, 2011	17.33	17.41	17.30	17.36
2034	NYSE	HPS	Wed, Jul 13, 2011	17.23	17.38	17.23	17.32
2033	NYSE	HPS	Tue, Jul 12, 2011	17.35	17.37	17.23	17.29
2032	NYSE	HPS	Mon, Jul 11, 2011	17.26	17.47	17.26	17.29
2031	NYSE	HPS	Fri, Jul 8, 2011	17.37	17.44	17.30	17.43
2030	NYSE	HPS	Thu, Jul 7, 2011	17.40	17.50	17.40	17.42
2029	NYSE	HPS	Wed, Jul 6, 2011	17.47	17.56	17.45	17.46
2028	NYSE	HPS	Tue, Jul 5, 2011	17.61	17.62	17.49	17.54
2027	NYSE	HPS	Fri, Jul 1, 2011	17.48	17.68	17.47	17.68
2026	NYSE	HPS	Thu, Jun 30, 2011	17.59	17.65	17.47	17.54
2025	NYSE	HPS	Wed, Jun 29, 2011	17.50	17.56	17.48	17.51
2024	NYSE	HPS	Tue, Jun 28, 2011	17.60	17.67	17.47	17.52
2023	NYSE	HPS	Mon, Jun 27, 2011	17.45	17.70	17.42	17.60
2022	NYSE	HPS	Fri, Jun 24, 2011	17.68	17.69	17.40	17.52
2021	NYSE	HPS	Thu, Jun 23, 2011	17.45	17.68	17.35	17.68
2020	NYSE	HPS	Wed, Jun 22, 2011	17.38	17.60	17.36	17.53
2019	NYSE	HPS	Tue, Jun 21, 2011	17.10	17.50	16.99	17.49
2018	NYSE	HPS	Mon, Jun 20, 2011	16.81	17.19	16.81	17.11
2017	NYSE	HPS	Fri, Jun 17, 2011	16.89	16.95	16.80	16.93
2016	NYSE	HPS	Thu, Jun 16, 2011	16.81	17.00	16.80	16.84
2015	NYSE	HPS	Wed, Jun 15, 2011	16.86	17.00	16.77	16.86
2014	NYSE	HPS	Tue, Jun 14, 2011	16.84	17.07	16.84	17.06
2013	NYSE	HPS	Mon, Jun 13, 2011	17.03	17.09	16.82	16.82
2012	NYSE	HPS	Fri, Jun 10, 2011	17.09	17.14	16.96	17.00
2011	NYSE	HPS	Thu, Jun 9, 2011	17.35	17.39	17.21	17.23
2010	NYSE	HPS	Wed, Jun 8, 2011	17.33	17.45	17.33	17.39
2009	NYSE	HPS	Tue, Jun 7, 2011	17.22	17.42	17.22	17.42
2008	NYSE	HPS	Mon, Jun 6, 2011	17.32	17.36	17.23	17.23
2007	NYSE	HPS	Fri, Jun 3, 2011	17.32	17.42	17.23	17.38
2006	NYSE	HPS	Thu, Jun 2, 2011	17.40	17.50	17.37	17.50
2005	NYSE	HPS	Wed, Jun 1, 2011	17.32	17.47	17.31	17.43
2004	NYSE	HPS	Tue, May 31, 2011	17.44	17.44	17.33	17.38
2003	NYSE	HPS	Fri, May 27, 2011	17.27	17.34	17.27	17.32
2002	NYSE	HPS	Thu, May 26, 2011	17.34	17.42	17.26	17.28
2001	NYSE	HPS	Wed, May 25, 2011	17.45	17.53	17.35	17.35
2000	NYSE	HPS	Tue, May 24, 2011	17.46	17.54	17.31	17.41
1999	NYSE	HPS	Mon, May 23, 2011	17.21	17.51	17.21	17.50
1998	NYSE	HPS	Fri, May 20, 2011	17.14	17.30	17.14	17.30
1997	NYSE	HPS	Thu, May 19, 2011	17.13	17.19	17.10	17.19
1996	NYSE	HPS	Wed, May 18, 2011	17.09	17.20	17.03	17.11
1995	NYSE	HPS	Tue, May 17, 2011	17.19	17.28	17.10	17.13
1994	NYSE	HPS	Mon, May 16, 2011	17.04	17.25	16.99	17.21
1993	NYSE	HPS	Fri, May 13, 2011	17.03	17.10	16.96	17.03
1992	NYSE	HPS	Thu, May 12, 2011	16.75	17.00	16.72	17.00
1991	NYSE	HPS	Wed, May 11, 2011	16.70	16.80	16.70	16.80
1990	NYSE	HPS	Tue, May 10, 2011	16.70	16.77	16.67	16.73
1989	NYSE	HPS	Mon, May 9, 2011	16.78	16.82	16.77	16.77
1988	NYSE	HPS	Fri, May 6, 2011	16.59	16.80	16.56	16.77
1987	NYSE	HPS	Thu, May 5, 2011	16.70	16.71	16.54	16.57
1986	NYSE	HPS	Wed, May 4, 2011	16.79	16.84	16.70	16.74
1985	NYSE	HPS	Tue, May 3, 2011	16.72	16.85	16.72	16.81
1984	NYSE	HPS	Mon, May 2, 2011	16.73	16.85	16.73	16.77
1983	NYSE	HPS	Fri, Apr 29, 2011	16.74	16.79	16.69	16.75
1982	NYSE	HPS	Thu, Apr 28, 2011	16.66	16.70	16.66	16.68
1981	NYSE	HPS	Wed, Apr 27, 2011	16.66	16.71	16.64	16.69
1980	NYSE	HPS	Tue, Apr 26, 2011	16.61	16.74	16.60	16.69
1979	NYSE	HPS	Mon, Apr 25, 2011	16.78	16.78	16.62	16.64
1978	NYSE	HPS	Thu, Apr 21, 2011	16.54	16.72	16.54	16.72
1977	NYSE	HPS	Wed, Apr 20, 2011	16.60	16.60	16.51	16.52
1976	NYSE	HPS	Tue, Apr 19, 2011	16.44	16.49	16.35	16.49
1975	NYSE	HPS	Mon, Apr 18, 2011	16.35	16.41	16.29	16.41
1974	NYSE	HPS	Fri, Apr 15, 2011	16.41	16.48	16.36	16.42
1973	NYSE	HPS	Thu, Apr 14, 2011	16.33	16.50	16.33	16.44
1972	NYSE	HPS	Wed, Apr 13, 2011	16.46	16.49	16.39	16.45
1971	NYSE	HPS	Tue, Apr 12, 2011	16.37	16.52	16.28	16.46
1970	NYSE	HPS	Mon, Apr 11, 2011	16.63	16.67	16.50	16.51
1969	NYSE	HPS	Fri, Apr 8, 2011	16.67	16.70	16.60	16.69
1968	NYSE	HPS	Thu, Apr 7, 2011	16.63	16.70	16.61	16.66
1967	NYSE	HPS	Wed, Apr 6, 2011	16.70	16.77	16.67	16.73
1966	NYSE	HPS	Tue, Apr 5, 2011	16.66	16.78	16.66	16.67
1965	NYSE	HPS	Mon, Apr 4, 2011	16.85	16.91	16.73	16.73
1964	NYSE	HPS	Fri, Apr 1, 2011	16.70	17.04	16.67	16.87
1963	NYSE	HPS	Thu, Mar 31, 2011	16.68	16.75	16.61	16.75
1962	NYSE	HPS	Wed, Mar 30, 2011	16.71	16.74	16.57	16.63
1961	NYSE	HPS	Tue, Mar 29, 2011	16.70	16.73	16.65	16.69
1960	NYSE	HPS	Mon, Mar 28, 2011	16.68	16.73	16.62	16.67
1959	NYSE	HPS	Fri, Mar 25, 2011	16.57	16.68	16.55	16.64
1958	NYSE	HPS	Thu, Mar 24, 2011	16.64	16.74	16.56	16.61
1957	NYSE	HPS	Wed, Mar 23, 2011	16.62	16.70	16.60	16.63
1956	NYSE	HPS	Tue, Mar 22, 2011	16.63	16.66	16.55	16.63
1955	NYSE	HPS	Mon, Mar 21, 2011	16.65	16.65	16.51	16.61
1954	NYSE	HPS	Fri, Mar 18, 2011	16.43	16.53	16.39	16.51
1953	NYSE	HPS	Thu, Mar 17, 2011	16.31	16.42	16.28	16.42
1952	NYSE	HPS	Wed, Mar 16, 2011	16.41	16.42	16.21	16.23
1951	NYSE	HPS	Tue, Mar 15, 2011	16.36	16.63	16.14	16.45
1950	NYSE	HPS	Mon, Mar 14, 2011	16.56	16.57	16.41	16.53
1949	NYSE	HPS	Fri, Mar 11, 2011	16.60	16.63	16.50	16.57
1948	NYSE	HPS	Thu, Mar 10, 2011	16.72	16.74	16.54	16.58
1947	NYSE	HPS	Wed, Mar 9, 2011	16.58	16.80	16.47	16.76
1946	NYSE	HPS	Tue, Mar 8, 2011	16.58	16.75	16.58	16.75
1945	NYSE	HPS	Mon, Mar 7, 2011	16.58	16.66	16.49	16.56
1944	NYSE	HPS	Fri, Mar 4, 2011	16.51	16.65	16.44	16.63
1943	NYSE	HPS	Thu, Mar 3, 2011	16.59	16.59	16.46	16.54
1942	NYSE	HPS	Wed, Mar 2, 2011	16.42	16.47	16.40	16.47
1941	NYSE	HPS	Tue, Mar 1, 2011	16.45	16.46	16.38	16.45
1940	NYSE	HPS	Mon, Feb 28, 2011	16.44	16.46	16.27	16.46
1939	NYSE	HPS	Fri, Feb 25, 2011	16.26	16.33	16.20	16.33
1938	NYSE	HPS	Thu, Feb 24, 2011	16.13	16.23	16.08	16.21
1937	NYSE	HPS	Wed, Feb 23, 2011	16.14	16.17	16.05	16.09
1936	NYSE	HPS	Tue, Feb 22, 2011	16.11	16.22	16.07	16.11
1935	NYSE	HPS	Fri, Feb 18, 2011	16.14	16.19	16.14	16.17
1934	NYSE	HPS	Thu, Feb 17, 2011	16.23	16.25	16.14	16.17
1933	NYSE	HPS	Wed, Feb 16, 2011	16.16	16.22	16.14	16.21
1932	NYSE	HPS	Tue, Feb 15, 2011	16.17	16.20	16.14	16.20
1931	NYSE	HPS	Mon, Feb 14, 2011	16.23	16.28	16.16	16.21
1930	NYSE	HPS	Fri, Feb 11, 2011	16.17	16.25	16.13	16.20
1929	NYSE	HPS	Thu, Feb 10, 2011	16.15	16.24	16.11	16.23
1928	NYSE	HPS	Wed, Feb 9, 2011	16.28	16.30	16.12	16.18
1927	NYSE	HPS	Tue, Feb 8, 2011	16.54	16.54	16.37	16.48
1926	NYSE	HPS	Mon, Feb 7, 2011	16.23	16.46	16.23	16.45
1925	NYSE	HPS	Fri, Feb 4, 2011	16.25	16.30	16.21	16.27
1924	NYSE	HPS	Thu, Feb 3, 2011	16.18	16.23	16.12	16.21
1923	NYSE	HPS	Wed, Feb 2, 2011	16.14	16.15	16.09	16.12
1922	NYSE	HPS	Tue, Feb 1, 2011	16.00	16.20	15.99	16.18
1921	NYSE	HPS	Mon, Jan 31, 2011	16.00	16.03	15.89	15.98
1920	NYSE	HPS	Fri, Jan 28, 2011	16.11	16.13	15.81	15.96
1919	NYSE	HPS	Thu, Jan 27, 2011	16.11	16.12	15.94	16.08
1918	NYSE	HPS	Wed, Jan 26, 2011	16.06	16.19	16.05	16.06
1917	NYSE	HPS	Tue, Jan 25, 2011	16.02	16.16	15.96	16.15
1916	NYSE	HPS	Mon, Jan 24, 2011	16.05	16.09	15.95	16.03
1915	NYSE	HPS	Fri, Jan 21, 2011	15.92	16.03	15.82	16.03
1914	NYSE	HPS	Thu, Jan 20, 2011	15.80	15.82	15.69	15.81
1913	NYSE	HPS	Wed, Jan 19, 2011	15.82	15.84	15.75	15.76
1912	NYSE	HPS	Tue, Jan 18, 2011	15.92	15.92	15.74	15.76
1911	NYSE	HPS	Fri, Jan 14, 2011	15.99	15.99	15.86	15.88
1910	NYSE	HPS	Thu, Jan 13, 2011	15.85	15.96	15.79	15.94
1909	NYSE	HPS	Wed, Jan 12, 2011	15.94	15.94	15.75	15.81
1908	NYSE	HPS	Tue, Jan 11, 2011	15.93	15.95	15.82	15.89
1907	NYSE	HPS	Mon, Jan 10, 2011	16.00	16.04	15.85	15.98
1906	NYSE	HPS	Fri, Jan 7, 2011	16.05	16.05	15.94	16.00
1905	NYSE	HPS	Thu, Jan 6, 2011	16.07	16.08	15.93	16.01
1904	NYSE	HPS	Wed, Jan 5, 2011	15.77	16.01	15.77	15.99
1903	NYSE	HPS	Tue, Jan 4, 2011	16.01	16.09	15.80	15.84
1902	NYSE	HPS	Mon, Jan 3, 2011	15.97	16.13	15.97	16.07
1901	NYSE	HPS	Fri, Dec 31, 2010	16.08	16.09	15.85	15.99
1900	NYSE	HPS	Thu, Dec 30, 2010	15.80	15.96	15.77	15.95
1899	NYSE	HPS	Wed, Dec 29, 2010	15.72	15.85	15.72	15.85
1898	NYSE	HPS	Tue, Dec 28, 2010	15.86	15.86	15.72	15.73
1897	NYSE	HPS	Mon, Dec 27, 2010	15.92	15.98	15.81	15.86
1896	NYSE	HPS	Thu, Dec 23, 2010	15.80	15.89	15.73	15.89
1895	NYSE	HPS	Wed, Dec 22, 2010	15.86	15.91	15.79	15.86
1894	NYSE	HPS	Tue, Dec 21, 2010	15.91	15.91	15.72	15.83
1893	NYSE	HPS	Mon, Dec 20, 2010	15.89	16.05	15.84	16.01
1892	NYSE	HPS	Fri, Dec 17, 2010	15.57	16.11	15.57	16.11
1891	NYSE	HPS	Thu, Dec 16, 2010	15.32	15.71	15.32	15.66
1890	NYSE	HPS	Wed, Dec 15, 2010	15.49	15.60	15.32	15.46
1889	NYSE	HPS	Tue, Dec 14, 2010	15.47	15.68	15.47	15.60
1888	NYSE	HPS	Mon, Dec 13, 2010	15.87	15.89	15.63	15.64
1887	NYSE	HPS	Fri, Dec 10, 2010	16.02	16.06	15.78	15.87
1886	NYSE	HPS	Thu, Dec 9, 2010	16.00	16.16	15.85	16.13
1885	NYSE	HPS	Wed, Dec 8, 2010	16.55	16.55	16.09	16.16
1884	NYSE	HPS	Tue, Dec 7, 2010	16.61	16.68	16.51	16.55
1883	NYSE	HPS	Mon, Dec 6, 2010	16.66	16.71	16.52	16.70
1882	NYSE	HPS	Fri, Dec 3, 2010	16.60	16.74	16.60	16.74
1881	NYSE	HPS	Thu, Dec 2, 2010	16.64	16.75	16.55	16.74
1880	NYSE	HPS	Wed, Dec 1, 2010	16.62	16.78	16.60	16.70
1879	NYSE	HPS	Tue, Nov 30, 2010	16.53	16.65	16.48	16.60
1878	NYSE	HPS	Mon, Nov 29, 2010	16.59	16.59	16.43	16.51
1877	NYSE	HPS	Fri, Nov 26, 2010	16.53	16.60	16.51	16.60
1876	NYSE	HPS	Wed, Nov 24, 2010	16.46	16.62	16.46	16.58
1875	NYSE	HPS	Tue, Nov 23, 2010	16.44	16.49	16.34	16.49
1874	NYSE	HPS	Mon, Nov 22, 2010	16.76	16.76	16.40	16.49
1873	NYSE	HPS	Fri, Nov 19, 2010	16.66	16.69	16.57	16.64
1872	NYSE	HPS	Thu, Nov 18, 2010	16.45	16.65	16.40	16.65
1871	NYSE	HPS	Wed, Nov 17, 2010	15.99	16.26	15.99	16.26
1870	NYSE	HPS	Tue, Nov 16, 2010	16.36	16.36	15.38	15.97
1869	NYSE	HPS	Mon, Nov 15, 2010	16.60	16.70	16.26	16.30
1868	NYSE	HPS	Fri, Nov 12, 2010	16.68	16.78	16.54	16.67
1867	NYSE	HPS	Thu, Nov 11, 2010	16.90	16.95	16.75	16.83
1866	NYSE	HPS	Wed, Nov 10, 2010	17.18	17.24	16.83	17.02
1865	NYSE	HPS	Tue, Nov 9, 2010	17.37	17.43	17.19	17.25
1864	NYSE	HPS	Mon, Nov 8, 2010	17.21	17.56	17.21	17.54
1863	NYSE	HPS	Fri, Nov 5, 2010	17.10	17.30	17.10	17.29
1862	NYSE	HPS	Thu, Nov 4, 2010	17.05	17.15	17.00	17.14
1861	NYSE	HPS	Wed, Nov 3, 2010	17.07	17.08	16.98	17.03
1860	NYSE	HPS	Tue, Nov 2, 2010	17.27	17.27	17.01	17.04
1859	NYSE	HPS	Mon, Nov 1, 2010	17.12	17.24	17.08	17.23
1858	NYSE	HPS	Fri, Oct 29, 2010	17.02	17.19	16.95	17.15
1857	NYSE	HPS	Thu, Oct 28, 2010	16.95	17.03	16.83	16.93
1856	NYSE	HPS	Wed, Oct 27, 2010	17.02	17.08	16.95	16.96
1855	NYSE	HPS	Tue, Oct 26, 2010	17.03	17.08	17.03	17.07
1854	NYSE	HPS	Mon, Oct 25, 2010	17.07	17.14	17.05	17.08
1853	NYSE	HPS	Fri, Oct 22, 2010	17.06	17.14	17.00	17.05
1852	NYSE	HPS	Thu, Oct 21, 2010	16.98	17.18	16.98	17.07
1851	NYSE	HPS	Wed, Oct 20, 2010	16.79	17.03	16.79	17.03
1850	NYSE	HPS	Tue, Oct 19, 2010	16.78	17.02	16.74	16.78
1849	NYSE	HPS	Mon, Oct 18, 2010	17.01	17.04	16.57	16.82
1848	NYSE	HPS	Fri, Oct 15, 2010	17.28	17.34	16.89	16.99
1847	NYSE	HPS	Thu, Oct 14, 2010	17.36	17.46	17.20	17.27
1846	NYSE	HPS	Wed, Oct 13, 2010	17.71	17.71	17.44	17.44
1845	NYSE	HPS	Tue, Oct 12, 2010	17.51	17.58	17.42	17.58
1844	NYSE	HPS	Mon, Oct 11, 2010	17.47	17.55	17.38	17.50
1843	NYSE	HPS	Fri, Oct 8, 2010	17.51	17.52	17.43	17.48
1842	NYSE	HPS	Thu, Oct 7, 2010	17.61	17.64	17.49	17.56
1841	NYSE	HPS	Wed, Oct 6, 2010	17.67	17.81	17.65	17.76
1840	NYSE	HPS	Tue, Oct 5, 2010	17.45	17.72	17.44	17.71
1839	NYSE	HPS	Mon, Oct 4, 2010	17.58	17.70	17.40	17.45
1838	NYSE	HPS	Fri, Oct 1, 2010	17.54	17.69	17.52	17.61
1837	NYSE	HPS	Thu, Sep 30, 2010	17.57	17.67	17.42	17.47
1836	NYSE	HPS	Wed, Sep 29, 2010	17.70	17.77	17.39	17.50
1835	NYSE	HPS	Tue, Sep 28, 2010	17.69	17.82	17.67	17.76
1834	NYSE	HPS	Mon, Sep 27, 2010	17.72	17.83	17.69	17.70
1833	NYSE	HPS	Fri, Sep 24, 2010	17.73	17.80	17.67	17.77
1832	NYSE	HPS	Thu, Sep 23, 2010	17.45	17.70	17.41	17.70
1831	NYSE	HPS	Wed, Sep 22, 2010	17.60	17.75	17.44	17.47
1830	NYSE	HPS	Tue, Sep 21, 2010	17.50	17.64	17.46	17.64
1829	NYSE	HPS	Mon, Sep 20, 2010	17.35	17.59	17.35	17.50
1828	NYSE	HPS	Fri, Sep 17, 2010	17.51	17.51	17.33	17.40
1827	NYSE	HPS	Thu, Sep 16, 2010	17.33	17.44	17.19	17.44
1826	NYSE	HPS	Wed, Sep 15, 2010	17.37	17.49	17.18	17.33
1825	NYSE	HPS	Tue, Sep 14, 2010	17.60	17.65	17.44	17.46
1824	NYSE	HPS	Mon, Sep 13, 2010	17.78	17.78	17.51	17.64
1823	NYSE	HPS	Fri, Sep 10, 2010	17.79	17.83	17.59	17.62
1822	NYSE	HPS	Thu, Sep 9, 2010	17.69	17.80	17.61	17.72
1821	NYSE	HPS	Wed, Sep 8, 2010	17.50	17.82	17.49	17.77
1820	NYSE	HPS	Tue, Sep 7, 2010	17.34	17.53	17.31	17.53
1819	NYSE	HPS	Fri, Sep 3, 2010	17.35	17.37	17.30	17.31
1818	NYSE	HPS	Thu, Sep 2, 2010	17.43	17.57	17.23	17.30
1817	NYSE	HPS	Wed, Sep 1, 2010	17.26	17.39	17.23	17.38
1816	NYSE	HPS	Tue, Aug 31, 2010	17.12	17.34	17.10	17.30
1815	NYSE	HPS	Mon, Aug 30, 2010	16.98	17.24	16.98	17.09
1814	NYSE	HPS	Fri, Aug 27, 2010	16.95	17.06	16.75	17.06
1813	NYSE	HPS	Thu, Aug 26, 2010	16.95	17.29	16.79	16.82
1812	NYSE	HPS	Wed, Aug 25, 2010	16.95	17.03	16.87	16.99
1811	NYSE	HPS	Tue, Aug 24, 2010	17.16	17.22	16.94	16.99
1810	NYSE	HPS	Mon, Aug 23, 2010	17.35	17.39	17.24	17.31
1809	NYSE	HPS	Fri, Aug 20, 2010	16.79	17.35	16.79	17.35
1808	NYSE	HPS	Thu, Aug 19, 2010	17.34	17.36	17.12	17.24
1807	NYSE	HPS	Wed, Aug 18, 2010	17.23	17.33	17.18	17.31
1806	NYSE	HPS	Tue, Aug 17, 2010	17.21	17.38	17.17	17.28
1805	NYSE	HPS	Mon, Aug 16, 2010	16.92	17.25	16.92	17.18
1804	NYSE	HPS	Fri, Aug 13, 2010	16.93	17.00	16.88	16.95
1803	NYSE	HPS	Thu, Aug 12, 2010	16.77	16.99	16.77	16.85
1802	NYSE	HPS	Wed, Aug 11, 2010	17.02	17.02	16.81	16.82
1801	NYSE	HPS	Tue, Aug 10, 2010	17.06	17.14	16.96	17.12
1800	NYSE	HPS	Mon, Aug 9, 2010	17.25	17.33	17.19	17.25
1799	NYSE	HPS	Fri, Aug 6, 2010	16.95	17.20	16.95	17.15
1798	NYSE	HPS	Thu, Aug 5, 2010	16.91	17.13	16.91	17.00
1797	NYSE	HPS	Wed, Aug 4, 2010	16.94	17.00	16.86	16.98
1796	NYSE	HPS	Tue, Aug 3, 2010	16.79	16.93	16.73	16.85
1795	NYSE	HPS	Mon, Aug 2, 2010	16.90	16.91	16.74	16.80
1794	NYSE	HPS	Fri, Jul 30, 2010	16.74	16.89	16.66	16.89
1793	NYSE	HPS	Thu, Jul 29, 2010	16.56	16.75	16.54	16.75
1792	NYSE	HPS	Wed, Jul 28, 2010	16.67	16.68	16.45	16.59
1791	NYSE	HPS	Tue, Jul 27, 2010	16.59	16.75	16.42	16.75
1790	NYSE	HPS	Mon, Jul 26, 2010	16.21	16.49	16.21	16.46
1789	NYSE	HPS	Fri, Jul 23, 2010	16.14	16.25	16.11	16.25
1788	NYSE	HPS	Thu, Jul 22, 2010	16.23	16.25	16.07	16.20
1787	NYSE	HPS	Wed, Jul 21, 2010	15.89	16.12	15.84	16.12
1786	NYSE	HPS	Tue, Jul 20, 2010	15.52	15.86	15.52	15.85
1785	NYSE	HPS	Mon, Jul 19, 2010	15.60	15.62	15.48	15.56
1784	NYSE	HPS	Fri, Jul 16, 2010	15.63	15.68	15.51	15.63
1783	NYSE	HPS	Thu, Jul 15, 2010	15.63	15.65	15.51	15.60
1782	NYSE	HPS	Wed, Jul 14, 2010	15.50	15.60	15.38	15.57
1781	NYSE	HPS	Tue, Jul 13, 2010	15.56	15.61	15.51	15.53
1780	NYSE	HPS	Mon, Jul 12, 2010	15.70	15.71	15.48	15.54
1779	NYSE	HPS	Fri, Jul 9, 2010	15.52	15.71	15.48	15.71
1778	NYSE	HPS	Thu, Jul 8, 2010	15.52	15.55	15.42	15.53
1777	NYSE	HPS	Wed, Jul 7, 2010	15.30	15.63	15.26	15.63
1776	NYSE	HPS	Tue, Jul 6, 2010	15.57	15.61	15.25	15.32
1775	NYSE	HPS	Fri, Jul 2, 2010	15.52	15.57	15.39	15.56
1774	NYSE	HPS	Thu, Jul 1, 2010	15.40	15.56	15.17	15.52
1773	NYSE	HPS	Wed, Jun 30, 2010	15.43	15.57	15.40	15.43
1772	NYSE	HPS	Tue, Jun 29, 2010	15.70	15.70	15.29	15.39
1771	NYSE	HPS	Mon, Jun 28, 2010	15.76	15.89	15.70	15.80
1770	NYSE	HPS	Fri, Jun 25, 2010	15.68	15.79	15.59	15.79
1769	NYSE	HPS	Thu, Jun 24, 2010	15.67	15.67	15.50	15.60
1768	NYSE	HPS	Wed, Jun 23, 2010	15.52	15.73	15.48	15.73
1767	NYSE	HPS	Tue, Jun 22, 2010	15.61	15.63	15.43	15.51
1766	NYSE	HPS	Mon, Jun 21, 2010	15.43	15.58	15.40	15.58
1765	NYSE	HPS	Fri, Jun 18, 2010	15.32	15.41	15.26	15.37
1764	NYSE	HPS	Thu, Jun 17, 2010	15.16	15.28	15.11	15.27
1763	NYSE	HPS	Wed, Jun 16, 2010	15.22	15.30	15.13	15.16
1762	NYSE	HPS	Tue, Jun 15, 2010	15.17	15.25	15.13	15.25
1761	NYSE	HPS	Mon, Jun 14, 2010	15.07	15.17	15.04	15.16
1760	NYSE	HPS	Fri, Jun 11, 2010	15.03	15.13	14.95	15.05
1759	NYSE	HPS	Thu, Jun 10, 2010	15.06	15.17	15.03	15.09
1758	NYSE	HPS	Wed, Jun 9, 2010	15.02	15.08	14.94	14.97
1757	NYSE	HPS	Tue, Jun 8, 2010	14.91	15.11	14.78	15.11
1756	NYSE	HPS	Mon, Jun 7, 2010	14.98	15.03	14.90	14.92
1755	NYSE	HPS	Fri, Jun 4, 2010	15.06	15.24	14.95	14.97
1754	NYSE	HPS	Thu, Jun 3, 2010	15.11	15.23	15.07	15.21
1753	NYSE	HPS	Wed, Jun 2, 2010	14.86	15.22	14.80	15.22
1752	NYSE	HPS	Tue, Jun 1, 2010	14.66	14.93	14.49	14.93
1751	NYSE	HPS	Fri, May 28, 2010	14.74	14.78	14.63	14.74
1750	NYSE	HPS	Thu, May 27, 2010	14.54	14.67	14.42	14.60
1749	NYSE	HPS	Wed, May 26, 2010	14.12	14.30	14.07	14.19
1748	NYSE	HPS	Tue, May 25, 2010	13.91	13.96	13.40	13.95
1747	NYSE	HPS	Mon, May 24, 2010	14.07	14.32	14.02	14.15
1746	NYSE	HPS	Fri, May 21, 2010	13.68	14.17	13.31	14.01
1745	NYSE	HPS	Thu, May 20, 2010	14.24	14.24	13.63	13.81
1744	NYSE	HPS	Wed, May 19, 2010	14.55	14.59	14.01	14.38
1743	NYSE	HPS	Tue, May 18, 2010	14.85	14.85	14.50	14.56
1742	NYSE	HPS	Mon, May 17, 2010	14.82	14.87	14.36	14.75
1741	NYSE	HPS	Fri, May 14, 2010	15.04	15.04	14.75	14.89
1740	NYSE	HPS	Thu, May 13, 2010	15.04	15.16	14.95	15.06
1739	NYSE	HPS	Wed, May 12, 2010	15.02	15.10	14.94	14.98
1738	NYSE	HPS	Tue, May 11, 2010	14.48	15.05	14.46	14.92
1737	NYSE	HPS	Mon, May 10, 2010	14.64	14.98	14.61	14.71
1736	NYSE	HPS	Fri, May 7, 2010	14.10	14.30	13.60	14.27
1735	NYSE	HPS	Thu, May 6, 2010	15.18	15.20	13.00	14.11
1734	NYSE	HPS	Wed, May 5, 2010	15.56	15.71	15.22	15.24
1733	NYSE	HPS	Tue, May 4, 2010	15.83	15.86	15.75	15.75
1732	NYSE	HPS	Mon, May 3, 2010	15.87	15.97	15.76	15.93
1731	NYSE	HPS	Fri, Apr 30, 2010	15.98	15.98	15.81	15.91
1730	NYSE	HPS	Thu, Apr 29, 2010	15.86	15.94	15.81	15.91
1729	NYSE	HPS	Wed, Apr 28, 2010	15.78	15.90	15.76	15.78
1728	NYSE	HPS	Tue, Apr 27, 2010	15.95	16.00	15.76	15.78
1727	NYSE	HPS	Mon, Apr 26, 2010	15.90	15.99	15.87	15.98
1726	NYSE	HPS	Fri, Apr 23, 2010	15.66	15.83	15.66	15.83
1725	NYSE	HPS	Thu, Apr 22, 2010	15.72	15.73	15.64	15.66
1724	NYSE	HPS	Wed, Apr 21, 2010	15.72	15.75	15.64	15.67
1723	NYSE	HPS	Tue, Apr 20, 2010	15.66	15.80	15.66	15.75
1722	NYSE	HPS	Mon, Apr 19, 2010	15.77	15.80	15.51	15.60
1721	NYSE	HPS	Fri, Apr 16, 2010	15.89	15.97	15.75	15.80
1720	NYSE	HPS	Thu, Apr 15, 2010	15.90	15.97	15.84	15.97
1719	NYSE	HPS	Wed, Apr 14, 2010	15.93	15.94	15.86	15.92
1718	NYSE	HPS	Tue, Apr 13, 2010	15.98	16.10	15.85	15.86
1717	NYSE	HPS	Mon, Apr 12, 2010	16.07	16.13	16.00	16.04
1716	NYSE	HPS	Fri, Apr 9, 2010	16.24	16.24	15.90	16.00
1715	NYSE	HPS	Thu, Apr 8, 2010	16.13	16.19	16.02	16.19
1714	NYSE	HPS	Wed, Apr 7, 2010	16.28	16.44	16.15	16.18
1713	NYSE	HPS	Tue, Apr 6, 2010	16.46	16.46	16.20	16.23
1712	NYSE	HPS	Mon, Apr 5, 2010	16.35	16.44	16.35	16.35
1711	NYSE	HPS	Thu, Apr 1, 2010	16.25	16.35	16.14	16.35
1710	NYSE	HPS	Wed, Mar 31, 2010	16.28	16.28	16.14	16.15
1709	NYSE	HPS	Tue, Mar 30, 2010	16.40	16.44	16.18	16.21
1708	NYSE	HPS	Mon, Mar 29, 2010	16.64	16.64	16.40	16.41
1707	NYSE	HPS	Fri, Mar 26, 2010	16.27	16.42	16.27	16.39
1706	NYSE	HPS	Thu, Mar 25, 2010	16.22	16.27	16.16	16.27
1705	NYSE	HPS	Wed, Mar 24, 2010	16.16	16.23	16.15	16.20
1704	NYSE	HPS	Tue, Mar 23, 2010	16.19	16.20	16.14	16.20
1703	NYSE	HPS	Mon, Mar 22, 2010	16.08	16.20	16.07	16.13
1702	NYSE	HPS	Fri, Mar 19, 2010	16.18	16.24	16.09	16.18
1701	NYSE	HPS	Thu, Mar 18, 2010	16.10	16.20	16.02	16.20
1700	NYSE	HPS	Wed, Mar 17, 2010	16.03	16.07	16.00	16.07
1699	NYSE	HPS	Tue, Mar 16, 2010	15.91	16.11	15.91	15.96
1698	NYSE	HPS	Mon, Mar 15, 2010	15.84	16.06	15.84	15.92
1697	NYSE	HPS	Fri, Mar 12, 2010	15.90	15.96	15.83	15.96
1696	NYSE	HPS	Thu, Mar 11, 2010	15.86	15.97	15.81	15.88
1695	NYSE	HPS	Wed, Mar 10, 2010	15.81	15.88	15.80	15.85
1694	NYSE	HPS	Tue, Mar 9, 2010	15.86	15.93	15.80	15.83
1693	NYSE	HPS	Mon, Mar 8, 2010	16.00	16.04	15.85	16.00
1692	NYSE	HPS	Fri, Mar 5, 2010	15.90	16.00	15.89	16.00
1691	NYSE	HPS	Thu, Mar 4, 2010	15.82	15.87	15.77	15.83
1690	NYSE	HPS	Wed, Mar 3, 2010	15.75	15.87	15.75	15.78
1689	NYSE	HPS	Tue, Mar 2, 2010	15.74	15.87	15.67	15.83
1688	NYSE	HPS	Mon, Mar 1, 2010	15.68	15.86	15.59	15.70
1687	NYSE	HPS	Fri, Feb 26, 2010	15.54	15.68	15.51	15.60
1686	NYSE	HPS	Thu, Feb 25, 2010	15.32	15.58	15.27	15.58
1685	NYSE	HPS	Wed, Feb 24, 2010	15.41	15.44	15.33	15.39
1684	NYSE	HPS	Tue, Feb 23, 2010	15.31	15.35	15.21	15.34
1683	NYSE	HPS	Mon, Feb 22, 2010	15.34	15.34	15.19	15.29
1682	NYSE	HPS	Fri, Feb 19, 2010	14.75	15.27	14.75	15.27
1681	NYSE	HPS	Thu, Feb 18, 2010	15.09	15.16	14.94	15.16
1680	NYSE	HPS	Wed, Feb 17, 2010	14.89	14.99	14.89	14.99
1679	NYSE	HPS	Tue, Feb 16, 2010	14.76	14.93	14.76	14.91
1678	NYSE	HPS	Fri, Feb 12, 2010	14.67	14.78	14.63	14.73
1677	NYSE	HPS	Thu, Feb 11, 2010	14.71	14.79	14.67	14.71
1676	NYSE	HPS	Wed, Feb 10, 2010	14.63	14.68	14.57	14.67
1675	NYSE	HPS	Tue, Feb 9, 2010	14.41	14.65	14.41	14.63
1674	NYSE	HPS	Mon, Feb 8, 2010	14.50	14.55	14.48	14.48
1673	NYSE	HPS	Fri, Feb 5, 2010	14.74	14.82	14.34	14.55
1672	NYSE	HPS	Thu, Feb 4, 2010	15.11	15.15	14.78	14.85
1671	NYSE	HPS	Wed, Feb 3, 2010	15.12	15.27	15.10	15.15
1670	NYSE	HPS	Tue, Feb 2, 2010	15.03	15.21	14.97	15.18
1669	NYSE	HPS	Mon, Feb 1, 2010	14.67	15.03	14.67	15.03
1668	NYSE	HPS	Fri, Jan 29, 2010	14.84	14.84	14.55	14.63
1667	NYSE	HPS	Thu, Jan 28, 2010	15.18	15.19	14.59	14.63
1666	NYSE	HPS	Wed, Jan 27, 2010	15.16	15.20	15.08	15.10
1665	NYSE	HPS	Tue, Jan 26, 2010	15.11	15.22	15.09	15.10
1664	NYSE	HPS	Mon, Jan 25, 2010	15.30	15.30	15.08	15.19
1663	NYSE	HPS	Fri, Jan 22, 2010	15.17	15.27	15.11	15.27
1662	NYSE	HPS	Thu, Jan 21, 2010	15.17	15.25	15.15	15.22
1661	NYSE	HPS	Wed, Jan 20, 2010	15.27	15.35	15.17	15.21
1660	NYSE	HPS	Tue, Jan 19, 2010	15.23	15.37	15.23	15.35
1659	NYSE	HPS	Fri, Jan 15, 2010	15.27	15.35	15.26	15.31
1658	NYSE	HPS	Thu, Jan 14, 2010	15.27	15.36	15.26	15.35
1657	NYSE	HPS	Wed, Jan 13, 2010	15.31	15.32	15.25	15.30
1656	NYSE	HPS	Tue, Jan 12, 2010	15.35	15.36	15.26	15.34
1655	NYSE	HPS	Mon, Jan 11, 2010	15.45	15.54	15.40	15.54
1654	NYSE	HPS	Fri, Jan 8, 2010	15.21	15.38	15.21	15.37
1653	NYSE	HPS	Thu, Jan 7, 2010	15.17	15.25	15.16	15.18
1652	NYSE	HPS	Wed, Jan 6, 2010	15.17	15.27	15.17	15.17
1651	NYSE	HPS	Tue, Jan 5, 2010	15.07	15.30	15.01	15.20
1650	NYSE	HPS	Mon, Jan 4, 2010	15.07	15.09	14.95	14.99
1649	NYSE	HPS	Thu, Dec 31, 2009	15.19	15.20	15.08	15.09
1648	NYSE	HPS	Wed, Dec 30, 2009	15.16	15.26	15.10	15.10
1647	NYSE	HPS	Tue, Dec 29, 2009	15.24	15.25	15.14	15.15
1646	NYSE	HPS	Mon, Dec 28, 2009	15.13	15.20	15.07	15.16
1645	NYSE	HPS	Thu, Dec 24, 2009	15.00	15.07	14.97	15.07
1644	NYSE	HPS	Wed, Dec 23, 2009	14.84	14.95	14.75	14.95
1643	NYSE	HPS	Tue, Dec 22, 2009	14.82	14.85	14.69	14.82
1642	NYSE	HPS	Mon, Dec 21, 2009	14.85	14.90	14.75	14.75
1641	NYSE	HPS	Fri, Dec 18, 2009	14.73	14.79	14.63	14.78
1640	NYSE	HPS	Thu, Dec 17, 2009	14.62	14.68	14.51	14.60
1639	NYSE	HPS	Wed, Dec 16, 2009	14.59	14.65	14.56	14.62
1638	NYSE	HPS	Tue, Dec 15, 2009	14.52	14.64	14.52	14.58
1637	NYSE	HPS	Mon, Dec 14, 2009	14.67	14.70	14.55	14.58
1636	NYSE	HPS	Fri, Dec 11, 2009	14.46	14.58	14.46	14.58
1635	NYSE	HPS	Thu, Dec 10, 2009	14.46	14.49	14.41	14.46
1634	NYSE	HPS	Wed, Dec 9, 2009	14.54	14.54	14.35	14.40
1633	NYSE	HPS	Tue, Dec 8, 2009	14.25	14.50	14.25	14.50
1632	NYSE	HPS	Mon, Dec 7, 2009	14.25	14.41	14.25	14.41
1631	NYSE	HPS	Fri, Dec 4, 2009	14.26	14.35	14.19	14.23
1630	NYSE	HPS	Thu, Dec 3, 2009	14.11	14.29	14.11	14.19
1629	NYSE	HPS	Wed, Dec 2, 2009	14.05	14.27	14.05	14.16
1628	NYSE	HPS	Tue, Dec 1, 2009	13.82	14.14	13.82	14.09
1627	NYSE	HPS	Mon, Nov 30, 2009	13.88	13.88	13.73	13.78
1626	NYSE	HPS	Fri, Nov 27, 2009	13.67	13.88	13.58	13.87
1625	NYSE	HPS	Wed, Nov 25, 2009	13.91	13.95	13.84	13.95
1624	NYSE	HPS	Tue, Nov 24, 2009	13.66	13.84	13.66	13.84
1623	NYSE	HPS	Mon, Nov 23, 2009	13.83	13.84	13.65	13.70
1622	NYSE	HPS	Fri, Nov 20, 2009	13.69	13.74	13.65	13.74
1621	NYSE	HPS	Thu, Nov 19, 2009	13.71	13.72	13.63	13.64
1620	NYSE	HPS	Wed, Nov 18, 2009	13.77	13.78	13.69	13.70
1619	NYSE	HPS	Tue, Nov 17, 2009	13.76	13.78	13.66	13.70
1618	NYSE	HPS	Mon, Nov 16, 2009	13.76	13.78	13.71	13.71
1617	NYSE	HPS	Fri, Nov 13, 2009	13.78	13.78	13.70	13.74
1616	NYSE	HPS	Thu, Nov 12, 2009	13.87	13.87	13.67	13.70
1615	NYSE	HPS	Wed, Nov 11, 2009	13.86	13.86	13.68	13.81
1614	NYSE	HPS	Tue, Nov 10, 2009	13.83	13.83	13.70	13.79
1613	NYSE	HPS	Mon, Nov 9, 2009	13.73	13.94	13.59	13.94
1612	NYSE	HPS	Fri, Nov 6, 2009	13.30	13.59	13.28	13.56
1611	NYSE	HPS	Thu, Nov 5, 2009	13.30	13.36	13.13	13.33
1610	NYSE	HPS	Wed, Nov 4, 2009	13.39	13.39	13.15	13.15
1609	NYSE	HPS	Tue, Nov 3, 2009	13.45	13.45	12.76	13.25
1608	NYSE	HPS	Mon, Nov 2, 2009	13.60	13.69	13.27	13.45
1607	NYSE	HPS	Fri, Oct 30, 2009	13.93	13.93	13.51	13.55
1606	NYSE	HPS	Thu, Oct 29, 2009	13.84	13.86	13.70	13.74
1605	NYSE	HPS	Wed, Oct 28, 2009	14.17	14.18	13.68	13.69
1604	NYSE	HPS	Tue, Oct 27, 2009	14.09	14.20	14.02	14.20
1603	NYSE	HPS	Mon, Oct 26, 2009	14.07	14.12	14.02	14.06
1602	NYSE	HPS	Fri, Oct 23, 2009	14.04	14.10	13.96	14.00
1601	NYSE	HPS	Thu, Oct 22, 2009	14.07	14.10	13.94	13.96
1600	NYSE	HPS	Wed, Oct 21, 2009	14.14	14.16	14.00	14.01
1599	NYSE	HPS	Tue, Oct 20, 2009	14.20	14.20	14.05	14.09
1598	NYSE	HPS	Mon, Oct 19, 2009	14.07	14.18	14.00	14.16
1597	NYSE	HPS	Fri, Oct 16, 2009	14.02	14.08	13.90	14.05
1596	NYSE	HPS	Thu, Oct 15, 2009	13.92	14.06	13.91	14.00
1595	NYSE	HPS	Wed, Oct 14, 2009	14.08	14.10	13.95	14.05
1594	NYSE	HPS	Tue, Oct 13, 2009	14.03	14.08	13.94	14.05
1593	NYSE	HPS	Mon, Oct 12, 2009	13.93	14.10	13.93	14.05
1592	NYSE	HPS	Fri, Oct 9, 2009	14.07	14.10	13.97	14.00
1591	NYSE	HPS	Thu, Oct 8, 2009	14.16	14.16	14.03	14.07
1590	NYSE	HPS	Wed, Oct 7, 2009	14.17	14.25	14.11	14.25
1589	NYSE	HPS	Tue, Oct 6, 2009	14.11	14.28	14.04	14.18
1588	NYSE	HPS	Mon, Oct 5, 2009	14.00	14.15	13.98	14.10
1587	NYSE	HPS	Fri, Oct 2, 2009	13.91	14.02	13.82	13.98
1586	NYSE	HPS	Thu, Oct 1, 2009	14.24	14.24	14.03	14.10
1585	NYSE	HPS	Wed, Sep 30, 2009	14.39	14.39	14.10	14.24
1584	NYSE	HPS	Tue, Sep 29, 2009	14.27	14.30	14.04	14.17
1583	NYSE	HPS	Mon, Sep 28, 2009	14.20	14.30	14.08	14.27
1582	NYSE	HPS	Fri, Sep 25, 2009	13.90	14.13	13.90	14.13
1581	NYSE	HPS	Thu, Sep 24, 2009	14.06	14.08	13.88	13.96
1580	NYSE	HPS	Wed, Sep 23, 2009	13.88	14.07	13.88	13.98
1579	NYSE	HPS	Tue, Sep 22, 2009	13.74	13.90	13.72	13.90
1578	NYSE	HPS	Mon, Sep 21, 2009	13.69	13.76	13.64	13.75
1577	NYSE	HPS	Fri, Sep 18, 2009	13.72	13.76	13.62	13.72
1576	NYSE	HPS	Thu, Sep 17, 2009	13.68	13.74	13.61	13.64
1575	NYSE	HPS	Wed, Sep 16, 2009	13.59	13.68	13.56	13.63
1574	NYSE	HPS	Tue, Sep 15, 2009	13.50	13.58	13.44	13.50
1573	NYSE	HPS	Mon, Sep 14, 2009	13.40	13.53	13.40	13.45
1572	NYSE	HPS	Fri, Sep 11, 2009	13.50	13.57	13.43	13.46
1571	NYSE	HPS	Thu, Sep 10, 2009	13.50	13.54	13.38	13.46
1570	NYSE	HPS	Wed, Sep 9, 2009	13.23	13.37	13.19	13.35
1569	NYSE	HPS	Tue, Sep 8, 2009	13.33	13.37	13.29	13.37
1568	NYSE	HPS	Fri, Sep 4, 2009	13.10	13.32	13.09	13.30
1567	NYSE	HPS	Thu, Sep 3, 2009	12.90	13.12	12.90	13.08
1566	NYSE	HPS	Wed, Sep 2, 2009	12.89	13.00	12.88	12.94
1565	NYSE	HPS	Tue, Sep 1, 2009	13.06	13.35	12.92	13.03
1564	NYSE	HPS	Mon, Aug 31, 2009	13.65	13.65	13.23	13.26
1563	NYSE	HPS	Fri, Aug 28, 2009	13.42	13.42	13.25	13.33
1562	NYSE	HPS	Thu, Aug 27, 2009	13.37	13.48	13.25	13.48
1561	NYSE	HPS	Wed, Aug 26, 2009	13.47	13.58	13.45	13.48
1560	NYSE	HPS	Tue, Aug 25, 2009	13.44	13.55	13.41	13.54
1559	NYSE	HPS	Mon, Aug 24, 2009	13.55	13.58	13.42	13.42
1558	NYSE	HPS	Fri, Aug 21, 2009	13.60	13.60	13.43	13.52
1557	NYSE	HPS	Thu, Aug 20, 2009	13.59	13.65	13.38	13.48
1556	NYSE	HPS	Wed, Aug 19, 2009	13.27	13.59	13.27	13.57
1555	NYSE	HPS	Tue, Aug 18, 2009	13.27	13.60	13.27	13.51
1554	NYSE	HPS	Mon, Aug 17, 2009	13.35	13.41	13.26	13.30
1553	NYSE	HPS	Fri, Aug 14, 2009	13.92	13.97	13.62	13.71
1552	NYSE	HPS	Thu, Aug 13, 2009	13.86	14.00	13.82	14.00
1551	NYSE	HPS	Wed, Aug 12, 2009	13.81	13.96	13.78	13.86
1550	NYSE	HPS	Tue, Aug 11, 2009	13.73	13.92	13.69	13.90
1549	NYSE	HPS	Mon, Aug 10, 2009	13.63	13.96	13.63	13.96
1548	NYSE	HPS	Fri, Aug 7, 2009	13.60	13.93	13.60	13.74
1547	NYSE	HPS	Thu, Aug 6, 2009	13.67	13.79	13.40	13.47
1546	NYSE	HPS	Wed, Aug 5, 2009	13.60	13.72	13.45	13.71
1545	NYSE	HPS	Tue, Aug 4, 2009	13.30	13.83	13.28	13.63
1544	NYSE	HPS	Mon, Aug 3, 2009	13.26	13.50	13.26	13.49
1543	NYSE	HPS	Fri, Jul 31, 2009	13.05	13.28	13.05	13.21
1542	NYSE	HPS	Thu, Jul 30, 2009	13.01	13.09	12.90	13.05
1541	NYSE	HPS	Wed, Jul 29, 2009	12.71	12.94	12.71	12.90
1540	NYSE	HPS	Tue, Jul 28, 2009	12.95	13.02	12.76	12.85
1539	NYSE	HPS	Mon, Jul 27, 2009	12.90	13.03	12.81	12.94
1538	NYSE	HPS	Fri, Jul 24, 2009	12.71	12.90	12.64	12.90
1537	NYSE	HPS	Thu, Jul 23, 2009	12.68	12.92	12.68	12.86
1536	NYSE	HPS	Wed, Jul 22, 2009	12.62	12.70	12.58	12.68
1535	NYSE	HPS	Tue, Jul 21, 2009	12.70	12.77	12.66	12.72
1534	NYSE	HPS	Mon, Jul 20, 2009	12.69	12.84	12.61	12.73
1533	NYSE	HPS	Fri, Jul 17, 2009	12.40	12.50	12.38	12.46
1532	NYSE	HPS	Thu, Jul 16, 2009	12.20	12.44	12.20	12.39
1531	NYSE	HPS	Wed, Jul 15, 2009	12.91	12.91	12.22	12.22
1530	NYSE	HPS	Tue, Jul 14, 2009	12.06	12.30	12.02	12.22
1529	NYSE	HPS	Mon, Jul 13, 2009	11.89	12.17	11.85	12.12
1528	NYSE	HPS	Fri, Jul 10, 2009	11.56	11.83	11.56	11.80
1527	NYSE	HPS	Thu, Jul 9, 2009	11.84	11.91	11.74	11.74
1526	NYSE	HPS	Wed, Jul 8, 2009	12.01	12.07	11.83	11.91
1525	NYSE	HPS	Tue, Jul 7, 2009	12.15	12.23	12.10	12.10
1524	NYSE	HPS	Mon, Jul 6, 2009	12.15	12.30	12.13	12.25
1523	NYSE	HPS	Thu, Jul 2, 2009	12.18	12.45	12.18	12.41
1522	NYSE	HPS	Wed, Jul 1, 2009	12.60	12.70	12.45	12.47
1521	NYSE	HPS	Tue, Jun 30, 2009	12.61	12.69	12.46	12.47
1520	NYSE	HPS	Mon, Jun 29, 2009	12.31	12.73	12.31	12.73
1519	NYSE	HPS	Fri, Jun 26, 2009	12.20	12.36	12.20	12.36
1518	NYSE	HPS	Thu, Jun 25, 2009	11.77	12.30	11.77	12.20
1517	NYSE	HPS	Wed, Jun 24, 2009	11.63	11.91	11.63	11.91
1516	NYSE	HPS	Tue, Jun 23, 2009	11.71	11.78	11.50	11.53
1515	NYSE	HPS	Mon, Jun 22, 2009	12.00	12.04	11.60	11.74
1514	NYSE	HPS	Fri, Jun 19, 2009	12.18	12.21	12.01	12.05
1513	NYSE	HPS	Thu, Jun 18, 2009	12.10	12.24	12.02	12.16
1512	NYSE	HPS	Wed, Jun 17, 2009	12.27	12.32	12.08	12.12
1511	NYSE	HPS	Tue, Jun 16, 2009	12.30	12.62	12.28	12.34
1510	NYSE	HPS	Mon, Jun 15, 2009	12.63	12.64	12.30	12.33
1509	NYSE	HPS	Fri, Jun 12, 2009	12.46	12.73	12.46	12.73
1508	NYSE	HPS	Thu, Jun 11, 2009	12.36	12.63	12.35	12.54
1507	NYSE	HPS	Wed, Jun 10, 2009	12.30	12.43	12.25	12.43
1506	NYSE	HPS	Tue, Jun 9, 2009	12.15	12.39	12.15	12.25
1505	NYSE	HPS	Mon, Jun 8, 2009	11.88	12.35	11.88	12.30
1504	NYSE	HPS	Fri, Jun 5, 2009	12.05	12.23	11.96	12.22
1503	NYSE	HPS	Thu, Jun 4, 2009	11.58	12.05	11.52	11.99
1502	NYSE	HPS	Wed, Jun 3, 2009	11.55	11.92	11.49	11.72
1501	NYSE	HPS	Tue, Jun 2, 2009	12.16	12.35	12.02	12.06
1500	NYSE	HPS	Mon, Jun 1, 2009	12.15	12.41	12.06	12.35
1499	NYSE	HPS	Fri, May 29, 2009	11.91	12.07	11.87	12.07
1498	NYSE	HPS	Thu, May 28, 2009	11.59	11.91	11.50	11.91
1497	NYSE	HPS	Wed, May 27, 2009	11.83	11.83	11.55	11.56
1496	NYSE	HPS	Tue, May 26, 2009	11.57	11.94	11.47	11.83
1495	NYSE	HPS	Fri, May 22, 2009	11.45	11.80	11.45	11.54
1494	NYSE	HPS	Thu, May 21, 2009	11.39	11.50	11.34	11.45
1493	NYSE	HPS	Wed, May 20, 2009	11.39	11.65	11.39	11.50
1492	NYSE	HPS	Tue, May 19, 2009	10.87	11.25	10.81	11.23
1491	NYSE	HPS	Mon, May 18, 2009	10.70	10.89	10.62	10.89
1490	NYSE	HPS	Fri, May 15, 2009	10.71	10.80	10.61	10.65
1489	NYSE	HPS	Thu, May 14, 2009	10.79	10.97	10.25	10.67
1488	NYSE	HPS	Wed, May 13, 2009	11.05	11.26	10.86	10.86
1487	NYSE	HPS	Tue, May 12, 2009	11.20	11.42	11.17	11.40
1486	NYSE	HPS	Mon, May 11, 2009	10.67	11.32	10.67	11.25
1485	NYSE	HPS	Fri, May 8, 2009	10.86	11.27	10.80	11.22
1484	NYSE	HPS	Thu, May 7, 2009	11.05	11.08	10.71	10.80
1483	NYSE	HPS	Wed, May 6, 2009	10.72	11.07	10.70	11.00
1482	NYSE	HPS	Tue, May 5, 2009	10.53	10.70	10.52	10.69
1481	NYSE	HPS	Mon, May 4, 2009	10.40	10.72	10.34	10.69
1480	NYSE	HPS	Fri, May 1, 2009	10.05	10.32	9.91	10.32
1479	NYSE	HPS	Thu, Apr 30, 2009	9.74	10.10	9.74	10.01
1478	NYSE	HPS	Wed, Apr 29, 2009	9.67	9.82	9.50	9.74
1477	NYSE	HPS	Tue, Apr 28, 2009	9.60	9.77	9.50	9.68
1476	NYSE	HPS	Mon, Apr 27, 2009	9.70	9.87	9.60	9.65
1475	NYSE	HPS	Fri, Apr 24, 2009	9.59	9.86	9.55	9.75
1474	NYSE	HPS	Thu, Apr 23, 2009	9.75	9.75	9.49	9.65
1473	NYSE	HPS	Wed, Apr 22, 2009	9.30	9.70	9.30	9.60
1472	NYSE	HPS	Tue, Apr 21, 2009	9.15	9.72	9.02	9.66
1471	NYSE	HPS	Mon, Apr 20, 2009	9.50	9.60	9.30	9.33
1470	NYSE	HPS	Fri, Apr 17, 2009	9.74	9.80	9.58	9.66
1469	NYSE	HPS	Thu, Apr 16, 2009	9.62	9.80	9.62	9.79
1468	NYSE	HPS	Wed, Apr 15, 2009	9.49	9.75	9.43	9.75
1467	NYSE	HPS	Tue, Apr 14, 2009	9.80	9.80	9.58	9.68
1466	NYSE	HPS	Mon, Apr 13, 2009	9.50	9.78	9.35	9.76
1465	NYSE	HPS	Thu, Apr 9, 2009	9.42	9.68	9.32	9.67
1464	NYSE	HPS	Wed, Apr 8, 2009	8.89	9.15	8.80	9.06
1463	NYSE	HPS	Tue, Apr 7, 2009	8.92	9.11	8.83	9.07
1462	NYSE	HPS	Mon, Apr 6, 2009	9.05	9.10	8.82	9.04
1461	NYSE	HPS	Fri, Apr 3, 2009	9.02	9.09	8.78	9.02
1460	NYSE	HPS	Thu, Apr 2, 2009	8.78	9.39	8.78	8.96
1459	NYSE	HPS	Wed, Apr 1, 2009	8.50	8.91	8.27	8.72
1458	NYSE	HPS	Tue, Mar 31, 2009	8.16	8.85	8.15	8.85
1457	NYSE	HPS	Mon, Mar 30, 2009	8.44	8.56	7.82	8.08
1456	NYSE	HPS	Fri, Mar 27, 2009	9.14	9.28	8.86	8.94
1455	NYSE	HPS	Thu, Mar 26, 2009	9.70	10.09	9.49	9.49
1454	NYSE	HPS	Wed, Mar 25, 2009	9.45	9.70	9.21	9.70
1453	NYSE	HPS	Tue, Mar 24, 2009	8.94	9.35	8.92	9.24
1452	NYSE	HPS	Mon, Mar 23, 2009	8.65	9.24	8.65	9.23
1451	NYSE	HPS	Fri, Mar 20, 2009	8.50	8.50	8.26	8.30
1450	NYSE	HPS	Thu, Mar 19, 2009	8.48	8.76	8.26	8.30
1449	NYSE	HPS	Wed, Mar 18, 2009	8.02	8.57	7.79	8.34
1448	NYSE	HPS	Tue, Mar 17, 2009	7.82	8.06	7.60	8.00
1447	NYSE	HPS	Mon, Mar 16, 2009	7.90	7.99	7.67	7.80
1446	NYSE	HPS	Fri, Mar 13, 2009	7.39	7.57	7.12	7.54
1445	NYSE	HPS	Thu, Mar 12, 2009	7.17	7.41	7.09	7.39
1444	NYSE	HPS	Wed, Mar 11, 2009	6.85	7.40	6.67	7.30
1443	NYSE	HPS	Tue, Mar 10, 2009	5.78	6.84	5.73	6.61
1442	NYSE	HPS	Mon, Mar 9, 2009	6.05	6.23	5.66	5.71
1441	NYSE	HPS	Fri, Mar 6, 2009	6.40	6.54	5.59	5.94
1440	NYSE	HPS	Thu, Mar 5, 2009	7.20	7.20	6.41	6.50
1439	NYSE	HPS	Wed, Mar 4, 2009	7.21	7.47	6.87	7.34
1438	NYSE	HPS	Tue, Mar 3, 2009	7.92	7.92	7.00	7.21
1437	NYSE	HPS	Mon, Mar 2, 2009	9.04	9.04	7.64	7.90
1436	NYSE	HPS	Fri, Feb 27, 2009	9.52	9.72	8.91	9.04
1435	NYSE	HPS	Thu, Feb 26, 2009	9.40	9.74	9.19	9.52
1434	NYSE	HPS	Wed, Feb 25, 2009	9.10	9.32	8.73	9.13
1433	NYSE	HPS	Tue, Feb 24, 2009	8.13	8.97	7.76	8.83
1432	NYSE	HPS	Mon, Feb 23, 2009	8.52	8.52	7.75	7.92
1431	NYSE	HPS	Fri, Feb 20, 2009	8.68	9.00	7.51	8.37
1430	NYSE	HPS	Thu, Feb 19, 2009	9.70	9.70	8.71	8.80
1429	NYSE	HPS	Wed, Feb 18, 2009	10.71	10.71	9.16	9.27
1428	NYSE	HPS	Tue, Feb 17, 2009	11.05	11.05	10.12	10.42
1427	NYSE	HPS	Fri, Feb 13, 2009	11.19	11.38	10.80	11.15
1426	NYSE	HPS	Thu, Feb 12, 2009	11.55	11.57	11.13	11.29
1425	NYSE	HPS	Wed, Feb 11, 2009	11.62	11.85	11.30	11.55
1424	NYSE	HPS	Tue, Feb 10, 2009	11.50	11.83	11.10	11.47
1423	NYSE	HPS	Mon, Feb 9, 2009	11.35	11.90	11.22	11.85
1422	NYSE	HPS	Fri, Feb 6, 2009	11.40	11.48	11.08	11.30
1421	NYSE	HPS	Thu, Feb 5, 2009	11.38	11.38	10.65	11.08
1420	NYSE	HPS	Wed, Feb 4, 2009	11.80	11.84	11.27	11.35
1419	NYSE	HPS	Tue, Feb 3, 2009	11.92	12.06	11.55	11.65
1418	NYSE	HPS	Mon, Feb 2, 2009	11.85	12.09	11.74	11.80
1417	NYSE	HPS	Fri, Jan 30, 2009	12.10	12.10	11.75	11.83
1416	NYSE	HPS	Thu, Jan 29, 2009	12.00	12.16	11.85	12.02
1415	NYSE	HPS	Wed, Jan 28, 2009	11.52	12.05	11.37	12.05
1414	NYSE	HPS	Tue, Jan 27, 2009	12.69	12.69	10.75	11.19
1413	NYSE	HPS	Mon, Jan 26, 2009	11.09	11.21	10.87	10.90
1412	NYSE	HPS	Fri, Jan 23, 2009	10.75	11.20	10.59	11.18
1411	NYSE	HPS	Thu, Jan 22, 2009	11.16	11.16	10.90	10.93
1410	NYSE	HPS	Wed, Jan 21, 2009	11.30	11.30	10.52	11.20
1409	NYSE	HPS	Tue, Jan 20, 2009	12.46	12.46	11.05	11.11
1408	NYSE	HPS	Fri, Jan 16, 2009	12.00	12.50	11.70	12.50
1407	NYSE	HPS	Thu, Jan 15, 2009	12.05	12.07	10.87	11.90
1406	NYSE	HPS	Wed, Jan 14, 2009	12.19	12.59	12.09	12.30
1405	NYSE	HPS	Tue, Jan 13, 2009	12.55	12.70	12.26	12.60
1404	NYSE	HPS	Mon, Jan 12, 2009	12.50	12.92	12.50	12.66
1403	NYSE	HPS	Fri, Jan 9, 2009	12.32	12.74	12.14	12.73
1402	NYSE	HPS	Thu, Jan 8, 2009	12.33	12.55	12.06	12.40
1401	NYSE	HPS	Wed, Jan 7, 2009	12.51	13.27	12.46	12.75
1400	NYSE	HPS	Tue, Jan 6, 2009	12.80	13.38	12.80	12.96
1399	NYSE	HPS	Mon, Jan 5, 2009	11.86	12.63	11.86	12.55
1398	NYSE	HPS	Fri, Jan 2, 2009	10.85	12.01	10.85	11.86
1397	NYSE	HPS	Wed, Dec 31, 2008	11.10	11.32	10.90	11.01
1396	NYSE	HPS	Tue, Dec 30, 2008	10.85	11.00	10.67	10.95
1395	NYSE	HPS	Mon, Dec 29, 2008	10.45	10.80	10.41	10.70
1394	NYSE	HPS	Fri, Dec 26, 2008	10.32	10.51	10.13	10.39
1393	NYSE	HPS	Wed, Dec 24, 2008	10.07	10.65	10.04	10.18
1392	NYSE	HPS	Tue, Dec 23, 2008	9.92	10.55	9.80	10.03
1391	NYSE	HPS	Mon, Dec 22, 2008	9.85	10.23	9.62	9.76
1390	NYSE	HPS	Fri, Dec 19, 2008	9.90	10.46	9.61	10.00
1389	NYSE	HPS	Thu, Dec 18, 2008	9.50	10.16	9.50	9.75
1388	NYSE	HPS	Wed, Dec 17, 2008	9.15	9.59	9.03	9.59
1387	NYSE	HPS	Tue, Dec 16, 2008	9.08	9.24	8.78	9.06
1386	NYSE	HPS	Mon, Dec 15, 2008	9.53	9.72	9.08	9.08
1385	NYSE	HPS	Fri, Dec 12, 2008	8.75	9.89	8.72	9.52
1384	NYSE	HPS	Thu, Dec 11, 2008	9.50	9.50	9.00	9.22
1383	NYSE	HPS	Wed, Dec 10, 2008	8.95	9.34	8.95	9.30
1382	NYSE	HPS	Tue, Dec 9, 2008	8.90	9.03	8.70	9.03
1381	NYSE	HPS	Mon, Dec 8, 2008	9.25	9.43	9.00	9.03
1380	NYSE	HPS	Fri, Dec 5, 2008	8.75	9.25	8.75	9.15
1379	NYSE	HPS	Thu, Dec 4, 2008	8.75	9.35	8.75	9.08
1378	NYSE	HPS	Wed, Dec 3, 2008	9.11	9.54	8.77	9.20
1377	NYSE	HPS	Tue, Dec 2, 2008	9.17	9.58	8.99	9.11
1376	NYSE	HPS	Mon, Dec 1, 2008	9.00	9.49	8.95	9.38
1375	NYSE	HPS	Fri, Nov 28, 2008	9.40	9.86	9.40	9.86
1374	NYSE	HPS	Wed, Nov 26, 2008	8.83	9.78	8.66	9.62
1373	NYSE	HPS	Tue, Nov 25, 2008	8.24	8.86	8.24	8.86
1372	NYSE	HPS	Mon, Nov 24, 2008	7.85	8.49	7.85	8.22
1371	NYSE	HPS	Fri, Nov 21, 2008	7.85	8.17	7.24	8.16
1370	NYSE	HPS	Thu, Nov 20, 2008	8.00	8.02	7.20	7.88
1369	NYSE	HPS	Wed, Nov 19, 2008	9.02	9.10	8.36	8.46
1368	NYSE	HPS	Tue, Nov 18, 2008	9.53	9.69	9.25	9.25
1367	NYSE	HPS	Mon, Nov 17, 2008	10.39	10.51	9.81	9.84
1366	NYSE	HPS	Fri, Nov 14, 2008	11.10	11.10	10.46	10.48
1365	NYSE	HPS	Thu, Nov 13, 2008	11.30	11.39	10.65	11.00
1364	NYSE	HPS	Wed, Nov 12, 2008	11.65	11.89	11.15	11.49
1363	NYSE	HPS	Tue, Nov 11, 2008	12.00	12.10	11.20	11.52
1362	NYSE	HPS	Mon, Nov 10, 2008	12.25	12.48	11.80	11.90
1361	NYSE	HPS	Fri, Nov 7, 2008	12.10	12.55	11.90	12.14
1360	NYSE	HPS	Thu, Nov 6, 2008	12.50	12.55	11.76	12.12
1359	NYSE	HPS	Wed, Nov 5, 2008	12.75	13.40	12.42	12.53
1358	NYSE	HPS	Tue, Nov 4, 2008	12.33	13.50	12.24	12.87
1357	NYSE	HPS	Mon, Nov 3, 2008	12.00	12.15	11.85	12.10
1356	NYSE	HPS	Fri, Oct 31, 2008	11.76	12.03	11.35	11.76
1355	NYSE	HPS	Thu, Oct 30, 2008	10.92	11.22	10.84	11.02
1354	NYSE	HPS	Wed, Oct 29, 2008	11.25	11.25	10.60	10.67
1353	NYSE	HPS	Tue, Oct 28, 2008	10.90	10.98	10.42	10.92
1352	NYSE	HPS	Mon, Oct 27, 2008	10.78	10.78	10.20	10.40
1351	NYSE	HPS	Fri, Oct 24, 2008	9.70	10.82	9.64	10.66
1350	NYSE	HPS	Thu, Oct 23, 2008	10.87	11.50	10.65	10.65
1349	NYSE	HPS	Wed, Oct 22, 2008	10.35	10.68	10.16	10.67
1348	NYSE	HPS	Tue, Oct 21, 2008	11.05	11.18	10.80	11.08
1347	NYSE	HPS	Mon, Oct 20, 2008	11.20	11.31	10.83	10.97
1346	NYSE	HPS	Fri, Oct 17, 2008	10.07	11.00	9.77	10.95
1345	NYSE	HPS	Thu, Oct 16, 2008	9.65	10.40	9.37	10.10
1344	NYSE	HPS	Wed, Oct 15, 2008	9.60	10.23	9.26	9.26
1343	NYSE	HPS	Tue, Oct 14, 2008	9.00	10.80	8.80	10.00
1342	NYSE	HPS	Mon, Oct 13, 2008	6.25	8.86	6.25	8.65
1341	NYSE	HPS	Fri, Oct 10, 2008	5.75	7.00	5.50	6.04
1340	NYSE	HPS	Thu, Oct 9, 2008	7.30	7.59	6.56	6.89
1339	NYSE	HPS	Wed, Oct 8, 2008	7.85	8.18	6.80	7.90
1338	NYSE	HPS	Tue, Oct 7, 2008	9.10	9.40	8.50	8.75
1337	NYSE	HPS	Mon, Oct 6, 2008	9.70	9.92	8.50	9.32
1336	NYSE	HPS	Fri, Oct 3, 2008	10.73	11.20	10.18	10.20
1335	NYSE	HPS	Thu, Oct 2, 2008	10.90	10.98	10.30	10.55
1334	NYSE	HPS	Wed, Oct 1, 2008	9.56	10.75	9.54	10.72
1333	NYSE	HPS	Tue, Sep 30, 2008	10.61	10.75	10.02	10.22
1332	NYSE	HPS	Mon, Sep 29, 2008	11.45	11.45	10.31	10.50
1331	NYSE	HPS	Fri, Sep 26, 2008	10.60	11.43	10.55	11.42
1330	NYSE	HPS	Thu, Sep 25, 2008	11.15	11.45	10.91	11.37
1329	NYSE	HPS	Wed, Sep 24, 2008	11.65	11.71	11.06	11.20
1328	NYSE	HPS	Tue, Sep 23, 2008	11.30	11.46	10.88	11.27
1327	NYSE	HPS	Mon, Sep 22, 2008	12.40	12.40	11.00	11.05
1326	NYSE	HPS	Fri, Sep 19, 2008	10.82	13.15	10.82	11.51
1325	NYSE	HPS	Thu, Sep 18, 2008	8.87	9.41	8.31	9.41
1324	NYSE	HPS	Wed, Sep 17, 2008	11.01	11.20	8.41	8.80
1323	NYSE	HPS	Tue, Sep 16, 2008	12.39	12.65	11.15	11.69
1322	NYSE	HPS	Mon, Sep 15, 2008	14.26	14.45	13.34	13.39
1321	NYSE	HPS	Fri, Sep 12, 2008	15.32	15.32	14.52	14.70
1320	NYSE	HPS	Thu, Sep 11, 2008	15.85	15.87	15.27	15.55
1319	NYSE	HPS	Wed, Sep 10, 2008	16.65	16.65	15.97	16.25
1318	NYSE	HPS	Tue, Sep 9, 2008	17.40	17.40	16.40	16.63
1317	NYSE	HPS	Mon, Sep 8, 2008	17.65	17.79	17.20	17.21
1316	NYSE	HPS	Fri, Sep 5, 2008	16.99	17.27	16.82	17.23
1315	NYSE	HPS	Thu, Sep 4, 2008	17.41	17.60	16.94	17.10
1314	NYSE	HPS	Wed, Sep 3, 2008	17.68	17.78	17.33	17.55
1313	NYSE	HPS	Tue, Sep 2, 2008	17.40	18.13	17.40	17.89
1312	NYSE	HPS	Fri, Aug 29, 2008	17.03	17.30	17.03	17.16
1311	NYSE	HPS	Thu, Aug 28, 2008	17.00	17.09	16.86	17.01
1310	NYSE	HPS	Wed, Aug 27, 2008	16.30	16.94	16.24	16.89
1309	NYSE	HPS	Tue, Aug 26, 2008	15.82	16.30	15.72	16.30
1308	NYSE	HPS	Mon, Aug 25, 2008	15.81	16.00	15.79	16.00
1307	NYSE	HPS	Fri, Aug 22, 2008	16.15	16.16	15.65	16.06
1306	NYSE	HPS	Thu, Aug 21, 2008	15.99	15.99	15.73	15.85
1305	NYSE	HPS	Wed, Aug 20, 2008	15.81	16.04	15.75	15.98
1304	NYSE	HPS	Tue, Aug 19, 2008	15.91	16.05	15.71	15.93
1303	NYSE	HPS	Mon, Aug 18, 2008	16.22	16.22	16.01	16.15
1302	NYSE	HPS	Fri, Aug 15, 2008	16.55	16.55	16.24	16.29
1301	NYSE	HPS	Thu, Aug 14, 2008	16.60	16.71	16.53	16.55
1300	NYSE	HPS	Wed, Aug 13, 2008	16.73	16.82	16.33	16.65
1299	NYSE	HPS	Tue, Aug 12, 2008	16.75	17.25	16.52	16.73
1298	NYSE	HPS	Mon, Aug 11, 2008	16.95	16.95	16.45	16.77
1297	NYSE	HPS	Fri, Aug 8, 2008	15.96	16.65	15.96	16.65
1296	NYSE	HPS	Thu, Aug 7, 2008	16.25	16.25	15.95	16.02
1295	NYSE	HPS	Wed, Aug 6, 2008	16.35	16.35	15.95	16.00
1294	NYSE	HPS	Tue, Aug 5, 2008	16.40	16.49	16.12	16.14
1293	NYSE	HPS	Mon, Aug 4, 2008	16.42	16.42	16.21	16.24
1292	NYSE	HPS	Fri, Aug 1, 2008	16.30	16.30	16.08	16.20
1291	NYSE	HPS	Thu, Jul 31, 2008	16.15	16.17	15.97	16.10
1290	NYSE	HPS	Wed, Jul 30, 2008	16.10	16.20	15.89	16.20
1289	NYSE	HPS	Tue, Jul 29, 2008	15.80	16.03	15.74	16.03
1288	NYSE	HPS	Mon, Jul 28, 2008	16.05	16.05	15.54	15.60
1287	NYSE	HPS	Fri, Jul 25, 2008	15.71	16.01	15.65	16.00
1286	NYSE	HPS	Thu, Jul 24, 2008	15.95	16.00	15.68	15.80
1285	NYSE	HPS	Wed, Jul 23, 2008	15.90	15.94	15.61	15.78
1284	NYSE	HPS	Tue, Jul 22, 2008	15.20	15.50	15.06	15.50
1283	NYSE	HPS	Mon, Jul 21, 2008	15.05	15.26	15.01	15.22
1282	NYSE	HPS	Fri, Jul 18, 2008	14.80	14.99	14.68	14.98
1281	NYSE	HPS	Thu, Jul 17, 2008	13.95	14.54	13.95	14.52
1280	NYSE	HPS	Wed, Jul 16, 2008	13.20	13.87	13.01	13.87
1279	NYSE	HPS	Tue, Jul 15, 2008	13.50	13.66	12.57	13.27
1278	NYSE	HPS	Mon, Jul 14, 2008	15.04	15.11	13.80	13.92
1277	NYSE	HPS	Fri, Jul 11, 2008	14.92	15.46	14.82	15.06
1276	NYSE	HPS	Thu, Jul 10, 2008	15.79	15.90	15.79	15.87
1275	NYSE	HPS	Wed, Jul 9, 2008	15.82	15.93	15.70	15.92
1274	NYSE	HPS	Tue, Jul 8, 2008	15.84	15.90	15.84	15.86
1273	NYSE	HPS	Mon, Jul 7, 2008	16.00	16.06	15.69	15.84
1272	NYSE	HPS	Thu, Jul 3, 2008	16.37	16.43	16.10	16.10
1271	NYSE	HPS	Wed, Jul 2, 2008	16.40	16.60	16.36	16.40
1270	NYSE	HPS	Tue, Jul 1, 2008	16.53	16.64	16.22	16.47
1269	NYSE	HPS	Mon, Jun 30, 2008	16.81	16.87	16.66	16.67
1268	NYSE	HPS	Fri, Jun 27, 2008	16.79	16.89	16.78	16.87
1267	NYSE	HPS	Thu, Jun 26, 2008	16.90	17.05	16.77	16.86
1266	NYSE	HPS	Wed, Jun 25, 2008	17.00	17.30	17.00	17.19
1265	NYSE	HPS	Tue, Jun 24, 2008	17.17	17.17	16.86	16.91
1264	NYSE	HPS	Mon, Jun 23, 2008	17.45	17.45	17.18	17.22
1263	NYSE	HPS	Fri, Jun 20, 2008	17.53	17.53	17.23	17.29
1262	NYSE	HPS	Thu, Jun 19, 2008	17.73	17.73	17.50	17.57
1261	NYSE	HPS	Wed, Jun 18, 2008	17.65	17.73	17.62	17.71
1260	NYSE	HPS	Tue, Jun 17, 2008	17.68	17.85	17.68	17.76
1259	NYSE	HPS	Mon, Jun 16, 2008	17.62	17.66	17.55	17.63
1258	NYSE	HPS	Fri, Jun 13, 2008	17.44	17.60	17.28	17.60
1257	NYSE	HPS	Thu, Jun 12, 2008	17.60	17.60	17.34	17.39
1256	NYSE	HPS	Wed, Jun 11, 2008	17.89	17.89	17.48	17.48
1255	NYSE	HPS	Tue, Jun 10, 2008	18.13	18.13	17.85	17.88
1254	NYSE	HPS	Mon, Jun 9, 2008	18.52	18.53	18.11	18.20
1253	NYSE	HPS	Fri, Jun 6, 2008	18.50	18.57	18.44	18.54
1252	NYSE	HPS	Thu, Jun 5, 2008	18.39	18.52	18.37	18.52
1251	NYSE	HPS	Wed, Jun 4, 2008	18.77	18.80	18.41	18.50
1250	NYSE	HPS	Tue, Jun 3, 2008	18.82	18.92	18.78	18.84
1249	NYSE	HPS	Mon, Jun 2, 2008	18.80	18.84	18.71	18.80
1248	NYSE	HPS	Fri, May 30, 2008	18.90	18.95	18.80	18.80
1247	NYSE	HPS	Thu, May 29, 2008	18.98	18.99	18.82	18.82
1246	NYSE	HPS	Wed, May 28, 2008	18.77	19.00	18.77	18.95
1245	NYSE	HPS	Tue, May 27, 2008	18.62	18.77	18.60	18.77
1244	NYSE	HPS	Fri, May 23, 2008	18.54	18.69	18.50	18.58
1243	NYSE	HPS	Thu, May 22, 2008	18.70	18.77	18.59	18.64
1242	NYSE	HPS	Wed, May 21, 2008	18.60	18.72	18.45	18.57
1241	NYSE	HPS	Tue, May 20, 2008	18.55	18.59	18.51	18.55
1240	NYSE	HPS	Mon, May 19, 2008	18.58	18.69	18.57	18.57
1239	NYSE	HPS	Fri, May 16, 2008	18.51	18.66	18.51	18.66
1238	NYSE	HPS	Thu, May 15, 2008	18.61	18.64	18.50	18.59
1237	NYSE	HPS	Wed, May 14, 2008	18.60	18.65	18.51	18.60
1236	NYSE	HPS	Tue, May 13, 2008	18.54	18.55	18.45	18.49
1235	NYSE	HPS	Mon, May 12, 2008	18.65	18.72	18.50	18.50
1234	NYSE	HPS	Fri, May 9, 2008	18.56	18.75	18.56	18.65
1233	NYSE	HPS	Thu, May 8, 2008	18.65	18.77	18.63	18.76
1232	NYSE	HPS	Wed, May 7, 2008	18.49	18.65	18.49	18.65
1231	NYSE	HPS	Tue, May 6, 2008	18.60	18.67	18.52	18.63
1230	NYSE	HPS	Mon, May 5, 2008	18.98	18.98	18.66	18.67
1229	NYSE	HPS	Fri, May 2, 2008	18.78	18.94	18.77	18.84
1228	NYSE	HPS	Thu, May 1, 2008	18.80	18.84	18.67	18.72
1227	NYSE	HPS	Wed, Apr 30, 2008	18.60	18.78	18.57	18.77
1226	NYSE	HPS	Tue, Apr 29, 2008	18.70	18.70	18.50	18.57
1225	NYSE	HPS	Mon, Apr 28, 2008	18.41	18.69	18.41	18.60
1224	NYSE	HPS	Fri, Apr 25, 2008	18.29	18.44	18.25	18.43
1223	NYSE	HPS	Thu, Apr 24, 2008	18.17	18.30	18.12	18.30
1222	NYSE	HPS	Wed, Apr 23, 2008	18.00	18.32	18.00	18.25
1221	NYSE	HPS	Tue, Apr 22, 2008	18.12	18.12	18.01	18.04
1220	NYSE	HPS	Mon, Apr 21, 2008	18.27	18.33	18.14	18.16
1219	NYSE	HPS	Fri, Apr 18, 2008	18.28	18.41	18.27	18.36
1218	NYSE	HPS	Thu, Apr 17, 2008	17.88	18.26	17.88	18.21
1217	NYSE	HPS	Wed, Apr 16, 2008	17.75	18.02	17.75	17.99
1216	NYSE	HPS	Tue, Apr 15, 2008	17.61	17.83	17.54	17.82
1215	NYSE	HPS	Mon, Apr 14, 2008	17.60	17.74	17.60	17.71
1214	NYSE	HPS	Fri, Apr 11, 2008	17.90	17.90	17.70	17.74
1213	NYSE	HPS	Thu, Apr 10, 2008	17.90	18.04	17.81	17.97
1212	NYSE	HPS	Wed, Apr 9, 2008	17.99	18.07	17.94	18.00
1211	NYSE	HPS	Tue, Apr 8, 2008	17.98	18.05	17.92	17.99
1210	NYSE	HPS	Mon, Apr 7, 2008	18.04	18.20	18.04	18.11
1209	NYSE	HPS	Fri, Apr 4, 2008	17.91	18.06	17.91	18.02
1208	NYSE	HPS	Thu, Apr 3, 2008	18.04	18.14	17.86	17.97
1207	NYSE	HPS	Wed, Apr 2, 2008	17.80	18.17	17.80	18.13
1206	NYSE	HPS	Tue, Apr 1, 2008	17.28	17.95	17.28	17.90
1205	NYSE	HPS	Mon, Mar 31, 2008	17.43	17.43	17.10	17.22
1204	NYSE	HPS	Fri, Mar 28, 2008	17.60	17.60	17.26	17.36
1203	NYSE	HPS	Thu, Mar 27, 2008	17.99	18.14	17.52	17.55
1202	NYSE	HPS	Wed, Mar 26, 2008	18.00	18.05	17.86	17.99
1201	NYSE	HPS	Tue, Mar 25, 2008	17.88	18.03	17.88	17.97
1200	NYSE	HPS	Mon, Mar 24, 2008	17.44	18.00	17.44	17.97
1199	NYSE	HPS	Thu, Mar 20, 2008	17.09	17.55	16.97	17.55
1198	NYSE	HPS	Wed, Mar 19, 2008	16.83	17.30	16.83	17.15
1197	NYSE	HPS	Tue, Mar 18, 2008	16.50	16.88	16.50	16.86
1196	NYSE	HPS	Mon, Mar 17, 2008	17.07	17.07	16.60	16.80
1195	NYSE	HPS	Fri, Mar 14, 2008	17.60	17.69	17.22	17.39
1194	NYSE	HPS	Thu, Mar 13, 2008	17.85	17.86	17.55	17.70
1193	NYSE	HPS	Wed, Mar 12, 2008	18.06	18.20	17.97	17.97
1192	NYSE	HPS	Tue, Mar 11, 2008	18.40	18.51	18.10	18.13
1191	NYSE	HPS	Mon, Mar 10, 2008	18.51	18.51	18.22	18.33
1190	NYSE	HPS	Fri, Mar 7, 2008	18.70	18.70	18.52	18.70
1189	NYSE	HPS	Thu, Mar 6, 2008	18.90	18.96	18.66	18.74
1188	NYSE	HPS	Wed, Mar 5, 2008	19.01	19.09	18.93	19.05
1187	NYSE	HPS	Tue, Mar 4, 2008	19.10	19.52	18.95	19.02
1186	NYSE	HPS	Mon, Mar 3, 2008	19.54	19.62	19.22	19.51
1185	NYSE	HPS	Fri, Feb 29, 2008	19.78	19.78	19.50	19.53
1184	NYSE	HPS	Thu, Feb 28, 2008	19.65	19.81	19.65	19.78
1183	NYSE	HPS	Wed, Feb 27, 2008	19.54	19.78	19.51	19.73
1182	NYSE	HPS	Tue, Feb 26, 2008	19.28	19.75	19.20	19.66
1181	NYSE	HPS	Mon, Feb 25, 2008	18.95	19.25	18.95	19.23
1180	NYSE	HPS	Fri, Feb 22, 2008	19.28	19.28	18.71	19.02
1179	NYSE	HPS	Thu, Feb 21, 2008	19.10	19.20	18.95	19.20
1178	NYSE	HPS	Wed, Feb 20, 2008	19.35	19.41	19.05	19.19
1177	NYSE	HPS	Tue, Feb 19, 2008	19.35	19.51	19.30	19.50
1176	NYSE	HPS	Fri, Feb 15, 2008	18.60	19.25	18.44	19.24
1175	NYSE	HPS	Thu, Feb 14, 2008	19.39	19.39	18.56	18.79
1174	NYSE	HPS	Wed, Feb 13, 2008	20.19	20.25	19.58	19.62
1173	NYSE	HPS	Tue, Feb 12, 2008	20.26	20.33	20.17	20.23
1172	NYSE	HPS	Mon, Feb 11, 2008	20.42	20.52	20.23	20.28
1171	NYSE	HPS	Fri, Feb 8, 2008	20.35	20.75	20.29	20.47
1170	NYSE	HPS	Thu, Feb 7, 2008	20.38	20.79	20.33	20.60
1169	NYSE	HPS	Wed, Feb 6, 2008	20.63	20.95	20.51	20.51
1168	NYSE	HPS	Tue, Feb 5, 2008	20.80	20.94	20.56	20.64
1167	NYSE	HPS	Mon, Feb 4, 2008	20.55	21.00	20.55	20.88
1166	NYSE	HPS	Fri, Feb 1, 2008	20.60	20.78	20.50	20.70
1165	NYSE	HPS	Thu, Jan 31, 2008	20.52	20.54	20.37	20.52
1164	NYSE	HPS	Wed, Jan 30, 2008	20.80	20.80	20.21	20.54
1163	NYSE	HPS	Tue, Jan 29, 2008	20.80	20.87	20.51	20.57
1162	NYSE	HPS	Mon, Jan 28, 2008	20.55	21.05	20.55	20.80
1161	NYSE	HPS	Fri, Jan 25, 2008	20.25	20.72	20.25	20.56
1160	NYSE	HPS	Thu, Jan 24, 2008	19.90	20.40	19.89	20.31
1159	NYSE	HPS	Wed, Jan 23, 2008	19.80	19.97	19.66	19.97
1158	NYSE	HPS	Tue, Jan 22, 2008	17.73	19.63	17.73	19.63
1157	NYSE	HPS	Fri, Jan 18, 2008	19.60	19.83	19.39	19.43
1156	NYSE	HPS	Thu, Jan 17, 2008	19.85	20.09	19.70	19.70
1155	NYSE	HPS	Wed, Jan 16, 2008	19.55	20.00	19.55	19.92
1154	NYSE	HPS	Tue, Jan 15, 2008	19.64	19.83	19.59	19.65
1153	NYSE	HPS	Mon, Jan 14, 2008	19.72	20.00	19.69	19.77
1152	NYSE	HPS	Fri, Jan 11, 2008	19.80	19.81	19.64	19.74
1151	NYSE	HPS	Thu, Jan 10, 2008	19.75	19.89	19.45	19.71
1150	NYSE	HPS	Wed, Jan 9, 2008	19.86	19.90	19.62	19.75
1149	NYSE	HPS	Tue, Jan 8, 2008	19.37	19.86	19.37	19.85
1148	NYSE	HPS	Mon, Jan 7, 2008	19.50	19.50	19.17	19.37
1147	NYSE	HPS	Fri, Jan 4, 2008	19.15	19.45	19.09	19.41
1146	NYSE	HPS	Thu, Jan 3, 2008	18.35	19.50	18.25	19.50
1145	NYSE	HPS	Wed, Jan 2, 2008	18.00	18.36	17.72	18.26
1144	NYSE	HPS	Mon, Dec 31, 2007	18.10	18.28	17.83	18.04
1143	NYSE	HPS	Fri, Dec 28, 2007	18.32	18.40	18.04	18.20
1142	NYSE	HPS	Thu, Dec 27, 2007	18.83	18.95	18.40	18.44
1141	NYSE	HPS	Wed, Dec 26, 2007	18.55	18.83	18.55	18.80
1140	NYSE	HPS	Mon, Dec 24, 2007	18.35	18.64	18.34	18.63
1139	NYSE	HPS	Fri, Dec 21, 2007	18.27	18.42	18.01	18.20
1138	NYSE	HPS	Thu, Dec 20, 2007	18.06	18.25	17.91	18.20
1137	NYSE	HPS	Wed, Dec 19, 2007	18.10	18.26	18.10	18.17
1136	NYSE	HPS	Tue, Dec 18, 2007	18.60	18.60	18.08	18.21
1135	NYSE	HPS	Mon, Dec 17, 2007	18.35	18.50	18.15	18.36
1134	NYSE	HPS	Fri, Dec 14, 2007	18.55	18.77	18.37	18.37
1133	NYSE	HPS	Thu, Dec 13, 2007	18.55	18.71	18.45	18.57
1132	NYSE	HPS	Wed, Dec 12, 2007	19.25	19.25	18.55	18.55
1131	NYSE	HPS	Tue, Dec 11, 2007	18.90	18.91	18.39	18.45
1130	NYSE	HPS	Mon, Dec 10, 2007	19.32	19.58	19.00	19.17
1129	NYSE	HPS	Fri, Dec 7, 2007	19.21	19.55	19.21	19.35
1128	NYSE	HPS	Thu, Dec 6, 2007	19.35	19.35	19.08	19.27
1127	NYSE	HPS	Wed, Dec 5, 2007	19.05	19.18	19.00	19.18
1126	NYSE	HPS	Tue, Dec 4, 2007	18.52	19.07	18.52	19.00
1125	NYSE	HPS	Mon, Dec 3, 2007	18.75	18.98	18.65	18.85
1124	NYSE	HPS	Fri, Nov 30, 2007	18.45	18.75	18.31	18.62
1123	NYSE	HPS	Thu, Nov 29, 2007	18.06	18.08	17.88	18.07
1122	NYSE	HPS	Wed, Nov 28, 2007	17.65	18.17	17.65	18.05
1121	NYSE	HPS	Tue, Nov 27, 2007	17.39	17.79	17.39	17.73
1120	NYSE	HPS	Mon, Nov 26, 2007	17.00	17.66	17.00	17.54
1119	NYSE	HPS	Fri, Nov 23, 2007	17.35	17.47	17.30	17.47
1118	NYSE	HPS	Wed, Nov 21, 2007	17.30	17.42	17.00	17.21
1117	NYSE	HPS	Tue, Nov 20, 2007	17.15	17.49	17.15	17.31
1116	NYSE	HPS	Mon, Nov 19, 2007	17.50	17.56	17.19	17.35
1115	NYSE	HPS	Fri, Nov 16, 2007	18.50	18.50	17.50	17.55
1114	NYSE	HPS	Thu, Nov 15, 2007	18.10	18.20	17.85	17.91
1113	NYSE	HPS	Wed, Nov 14, 2007	18.55	18.61	18.13	18.20
1112	NYSE	HPS	Tue, Nov 13, 2007	18.53	18.55	18.44	18.47
1111	NYSE	HPS	Mon, Nov 12, 2007	18.20	18.75	18.14	18.53
1110	NYSE	HPS	Fri, Nov 9, 2007	18.50	18.51	18.18	18.45
1109	NYSE	HPS	Thu, Nov 8, 2007	18.51	18.59	18.29	18.45
1108	NYSE	HPS	Wed, Nov 7, 2007	19.06	19.06	18.38	18.40
1107	NYSE	HPS	Tue, Nov 6, 2007	19.30	19.52	19.20	19.21
1106	NYSE	HPS	Mon, Nov 5, 2007	19.50	19.62	19.33	19.36
1105	NYSE	HPS	Fri, Nov 2, 2007	19.67	19.67	19.43	19.60
1104	NYSE	HPS	Thu, Nov 1, 2007	19.40	19.63	19.37	19.48
1103	NYSE	HPS	Wed, Oct 31, 2007	19.45	19.59	19.42	19.48
1102	NYSE	HPS	Tue, Oct 30, 2007	19.35	19.39	19.30	19.30
1101	NYSE	HPS	Mon, Oct 29, 2007	19.91	19.91	19.31	19.42
1100	NYSE	HPS	Fri, Oct 26, 2007	19.58	19.69	19.53	19.60
1099	NYSE	HPS	Thu, Oct 25, 2007	19.55	19.56	19.48	19.52
1098	NYSE	HPS	Wed, Oct 24, 2007	19.52	19.55	19.32	19.49
1097	NYSE	HPS	Tue, Oct 23, 2007	19.50	19.55	19.36	19.44
1096	NYSE	HPS	Mon, Oct 22, 2007	19.41	19.46	19.30	19.40
1095	NYSE	HPS	Fri, Oct 19, 2007	19.25	19.35	19.21	19.30
1094	NYSE	HPS	Thu, Oct 18, 2007	19.28	19.39	19.25	19.29
1093	NYSE	HPS	Wed, Oct 17, 2007	19.35	19.54	19.28	19.41
1092	NYSE	HPS	Tue, Oct 16, 2007	19.40	19.46	19.32	19.35
1091	NYSE	HPS	Mon, Oct 15, 2007	19.60	19.60	19.41	19.41
1090	NYSE	HPS	Fri, Oct 12, 2007	19.64	19.70	19.60	19.60
1089	NYSE	HPS	Thu, Oct 11, 2007	19.80	19.87	19.60	19.60
1088	NYSE	HPS	Wed, Oct 10, 2007	19.78	19.87	19.70	19.70
1087	NYSE	HPS	Tue, Oct 9, 2007	19.89	19.94	19.72	19.77
1086	NYSE	HPS	Mon, Oct 8, 2007	20.20	20.23	19.95	20.00
1085	NYSE	HPS	Fri, Oct 5, 2007	20.27	20.27	20.07	20.07
1084	NYSE	HPS	Thu, Oct 4, 2007	20.02	20.07	19.96	20.02
1083	NYSE	HPS	Wed, Oct 3, 2007	20.02	20.09	20.00	20.00
1082	NYSE	HPS	Tue, Oct 2, 2007	20.06	20.16	20.02	20.09
1081	NYSE	HPS	Mon, Oct 1, 2007	20.11	20.21	20.10	20.13
1080	NYSE	HPS	Fri, Sep 28, 2007	20.34	20.34	20.10	20.16
1079	NYSE	HPS	Thu, Sep 27, 2007	20.29	20.30	20.14	20.14
1078	NYSE	HPS	Wed, Sep 26, 2007	20.16	20.32	20.15	20.24
1077	NYSE	HPS	Tue, Sep 25, 2007	20.20	20.26	20.15	20.25
1076	NYSE	HPS	Mon, Sep 24, 2007	20.24	20.27	20.13	20.14
1075	NYSE	HPS	Fri, Sep 21, 2007	20.15	20.15	19.96	20.10
1074	NYSE	HPS	Thu, Sep 20, 2007	20.11	20.15	19.84	19.85
1073	NYSE	HPS	Wed, Sep 19, 2007	20.20	20.22	20.04	20.09
1072	NYSE	HPS	Tue, Sep 18, 2007	19.50	19.99	19.50	19.99
1071	NYSE	HPS	Mon, Sep 17, 2007	19.80	19.84	19.56	19.56
1070	NYSE	HPS	Fri, Sep 14, 2007	19.75	19.78	19.57	19.72
1069	NYSE	HPS	Thu, Sep 13, 2007	19.76	19.95	19.75	19.78
1068	NYSE	HPS	Wed, Sep 12, 2007	19.96	19.96	19.74	19.74
1067	NYSE	HPS	Tue, Sep 11, 2007	20.18	20.24	20.10	20.12
1066	NYSE	HPS	Mon, Sep 10, 2007	20.20	20.30	20.10	20.14
1065	NYSE	HPS	Fri, Sep 7, 2007	19.93	20.27	19.92	20.21
1064	NYSE	HPS	Thu, Sep 6, 2007	20.05	20.24	20.00	20.23
1063	NYSE	HPS	Wed, Sep 5, 2007	20.00	20.19	20.00	20.02
1062	NYSE	HPS	Tue, Sep 4, 2007	19.93	20.15	19.92	20.15
1061	NYSE	HPS	Fri, Aug 31, 2007	19.83	20.03	19.81	19.92
1060	NYSE	HPS	Thu, Aug 30, 2007	19.60	19.81	19.60	19.73
1059	NYSE	HPS	Wed, Aug 29, 2007	19.70	19.93	19.65	19.82
1058	NYSE	HPS	Tue, Aug 28, 2007	19.70	19.96	19.58	19.60
1057	NYSE	HPS	Mon, Aug 27, 2007	19.73	19.96	19.73	19.75
1056	NYSE	HPS	Fri, Aug 24, 2007	19.62	20.02	19.62	19.85
1055	NYSE	HPS	Thu, Aug 23, 2007	19.94	19.97	19.69	19.72
1054	NYSE	HPS	Wed, Aug 22, 2007	19.75	19.89	19.66	19.77
1053	NYSE	HPS	Tue, Aug 21, 2007	19.40	19.76	19.38	19.67
1052	NYSE	HPS	Mon, Aug 20, 2007	19.00	19.56	18.90	19.45
1051	NYSE	HPS	Fri, Aug 17, 2007	18.03	18.76	18.03	18.76
1050	NYSE	HPS	Thu, Aug 16, 2007	18.41	18.41	17.15	17.77
1049	NYSE	HPS	Wed, Aug 15, 2007	18.65	18.81	18.50	18.58
1048	NYSE	HPS	Tue, Aug 14, 2007	19.25	19.25	18.56	18.60
1047	NYSE	HPS	Mon, Aug 13, 2007	19.55	19.55	19.27	19.27
1046	NYSE	HPS	Fri, Aug 10, 2007	19.72	19.75	19.41	19.60
1045	NYSE	HPS	Thu, Aug 9, 2007	19.66	19.90	19.46	19.82
1044	NYSE	HPS	Wed, Aug 8, 2007	20.05	20.16	19.31	19.93
1043	NYSE	HPS	Tue, Aug 7, 2007	20.07	20.10	19.90	20.00
1042	NYSE	HPS	Mon, Aug 6, 2007	20.31	20.34	20.05	20.07
1041	NYSE	HPS	Fri, Aug 3, 2007	20.34	20.34	20.12	20.16
1040	NYSE	HPS	Thu, Aug 2, 2007	20.30	20.45	20.27	20.28
1039	NYSE	HPS	Wed, Aug 1, 2007	20.04	20.29	19.95	20.28
1038	NYSE	HPS	Tue, Jul 31, 2007	20.24	20.24	20.05	20.05
1037	NYSE	HPS	Mon, Jul 30, 2007	20.18	20.20	20.03	20.12
1036	NYSE	HPS	Fri, Jul 27, 2007	20.17	20.34	20.10	20.21
1035	NYSE	HPS	Thu, Jul 26, 2007	20.20	20.33	20.07	20.27
1034	NYSE	HPS	Wed, Jul 25, 2007	20.45	20.60	20.41	20.41
1033	NYSE	HPS	Tue, Jul 24, 2007	20.52	20.57	20.44	20.48
1032	NYSE	HPS	Mon, Jul 23, 2007	20.74	20.74	20.62	20.67
1031	NYSE	HPS	Fri, Jul 20, 2007	20.69	20.85	20.59	20.64
1030	NYSE	HPS	Thu, Jul 19, 2007	20.80	20.81	20.70	20.71
1029	NYSE	HPS	Wed, Jul 18, 2007	20.80	20.81	20.56	20.70
1028	NYSE	HPS	Tue, Jul 17, 2007	21.00	21.10	20.90	20.94
1027	NYSE	HPS	Mon, Jul 16, 2007	21.24	21.25	21.14	21.15
1026	NYSE	HPS	Fri, Jul 13, 2007	21.22	21.32	21.17	21.23
1025	NYSE	HPS	Thu, Jul 12, 2007	21.22	21.39	21.21	21.33
1024	NYSE	HPS	Wed, Jul 11, 2007	21.26	21.47	21.23	21.23
1023	NYSE	HPS	Tue, Jul 10, 2007	21.48	21.56	21.35	21.35
1022	NYSE	HPS	Mon, Jul 9, 2007	21.65	21.66	21.50	21.65
1021	NYSE	HPS	Fri, Jul 6, 2007	21.70	21.70	21.51	21.55
1020	NYSE	HPS	Thu, Jul 5, 2007	21.94	21.94	21.70	21.70
1019	NYSE	HPS	Tue, Jul 3, 2007	21.86	21.94	21.77	21.94
1018	NYSE	HPS	Mon, Jul 2, 2007	21.78	21.78	21.58	21.78
1017	NYSE	HPS	Fri, Jun 29, 2007	21.62	21.77	21.62	21.77
1016	NYSE	HPS	Thu, Jun 28, 2007	21.60	21.68	21.58	21.64
1015	NYSE	HPS	Wed, Jun 27, 2007	21.41	21.63	21.35	21.63
1014	NYSE	HPS	Tue, Jun 26, 2007	21.35	21.41	21.25	21.41
1013	NYSE	HPS	Mon, Jun 25, 2007	21.15	21.30	21.14	21.28
1012	NYSE	HPS	Fri, Jun 22, 2007	21.25	21.26	21.00	21.13
1011	NYSE	HPS	Thu, Jun 21, 2007	21.65	21.65	21.24	21.33
1010	NYSE	HPS	Wed, Jun 20, 2007	21.91	21.91	21.60	21.65
1009	NYSE	HPS	Tue, Jun 19, 2007	21.93	21.93	21.84	21.89
1008	NYSE	HPS	Mon, Jun 18, 2007	21.77	21.88	21.71	21.83
1007	NYSE	HPS	Fri, Jun 15, 2007	21.52	21.75	21.51	21.72
1006	NYSE	HPS	Thu, Jun 14, 2007	21.47	21.65	21.43	21.47
1005	NYSE	HPS	Wed, Jun 13, 2007	21.28	21.58	21.28	21.57
1004	NYSE	HPS	Tue, Jun 12, 2007	21.20	21.31	21.15	21.24
1003	NYSE	HPS	Mon, Jun 11, 2007	21.67	21.67	21.19	21.34
1002	NYSE	HPS	Fri, Jun 8, 2007	21.80	21.80	21.33	21.62
1001	NYSE	HPS	Thu, Jun 7, 2007	22.65	22.65	22.01	22.02
1000	NYSE	HPS	Wed, Jun 6, 2007	22.70	22.70	22.61	22.65
999	NYSE	HPS	Tue, Jun 5, 2007	22.62	22.71	22.62	22.70
998	NYSE	HPS	Mon, Jun 4, 2007	22.67	22.72	22.62	22.71
997	NYSE	HPS	Fri, Jun 1, 2007	22.60	22.66	22.55	22.66
996	NYSE	HPS	Thu, May 31, 2007	22.65	22.75	22.58	22.64
995	NYSE	HPS	Wed, May 30, 2007	22.72	22.77	22.67	22.70
994	NYSE	HPS	Tue, May 29, 2007	22.67	22.77	22.57	22.76
993	NYSE	HPS	Fri, May 25, 2007	22.50	22.62	22.49	22.62
992	NYSE	HPS	Thu, May 24, 2007	22.66	22.66	22.47	22.53
991	NYSE	HPS	Wed, May 23, 2007	22.61	22.63	22.55	22.63
990	NYSE	HPS	Tue, May 22, 2007	22.67	22.71	22.56	22.63
989	NYSE	HPS	Mon, May 21, 2007	22.77	22.79	22.66	22.72
988	NYSE	HPS	Fri, May 18, 2007	22.78	22.81	22.73	22.77
987	NYSE	HPS	Thu, May 17, 2007	22.73	22.80	22.71	22.80
986	NYSE	HPS	Wed, May 16, 2007	22.77	22.81	22.71	22.76
985	NYSE	HPS	Tue, May 15, 2007	22.74	22.76	22.69	22.74
984	NYSE	HPS	Mon, May 14, 2007	22.76	22.80	22.67	22.73
983	NYSE	HPS	Fri, May 11, 2007	22.68	22.77	22.67	22.77
982	NYSE	HPS	Thu, May 10, 2007	22.74	22.74	22.61	22.68
981	NYSE	HPS	Wed, May 9, 2007	22.61	22.74	22.61	22.74
980	NYSE	HPS	Tue, May 8, 2007	22.76	22.84	22.76	22.82
979	NYSE	HPS	Mon, May 7, 2007	22.82	22.87	22.79	22.79
978	NYSE	HPS	Fri, May 4, 2007	22.87	22.91	22.84	22.84
977	NYSE	HPS	Thu, May 3, 2007	22.89	23.90	22.87	22.87
976	NYSE	HPS	Wed, May 2, 2007	22.95	23.00	22.87	22.87
975	NYSE	HPS	Tue, May 1, 2007	22.93	22.99	22.90	22.96
974	NYSE	HPS	Mon, Apr 30, 2007	22.92	22.98	22.90	22.90
973	NYSE	HPS	Fri, Apr 27, 2007	22.96	22.98	22.90	22.93
972	NYSE	HPS	Thu, Apr 26, 2007	22.94	23.04	22.94	22.96
971	NYSE	HPS	Wed, Apr 25, 2007	22.96	23.02	22.94	22.98
970	NYSE	HPS	Tue, Apr 24, 2007	23.14	23.14	22.95	22.96
969	NYSE	HPS	Mon, Apr 23, 2007	23.00	23.11	23.00	23.04
968	NYSE	HPS	Fri, Apr 20, 2007	22.95	23.28	22.92	23.05
967	NYSE	HPS	Thu, Apr 19, 2007	22.92	22.96	22.91	22.95
966	NYSE	HPS	Wed, Apr 18, 2007	22.94	22.98	22.92	22.98
965	NYSE	HPS	Tue, Apr 17, 2007	22.98	22.99	22.92	22.95
964	NYSE	HPS	Mon, Apr 16, 2007	22.93	23.03	22.93	23.00
963	NYSE	HPS	Fri, Apr 13, 2007	23.01	23.05	22.97	23.00
962	NYSE	HPS	Thu, Apr 12, 2007	23.08	23.10	22.95	23.02
961	NYSE	HPS	Wed, Apr 11, 2007	23.10	23.16	23.04	23.08
960	NYSE	HPS	Tue, Apr 10, 2007	23.07	23.15	23.05	23.10
959	NYSE	HPS	Mon, Apr 9, 2007	23.11	23.21	23.10	23.20
958	NYSE	HPS	Thu, Apr 5, 2007	23.12	23.16	23.08	23.12
957	NYSE	HPS	Wed, Apr 4, 2007	23.10	23.16	23.08	23.10
956	NYSE	HPS	Tue, Apr 3, 2007	23.06	23.16	23.06	23.08
955	NYSE	HPS	Mon, Apr 2, 2007	23.08	23.12	23.05	23.06
954	NYSE	HPS	Fri, Mar 30, 2007	23.07	23.13	23.07	23.09
953	NYSE	HPS	Thu, Mar 29, 2007	23.12	23.13	23.05	23.09
952	NYSE	HPS	Wed, Mar 28, 2007	22.83	23.10	22.83	23.05
951	NYSE	HPS	Tue, Mar 27, 2007	23.11	23.15	23.01	23.02
950	NYSE	HPS	Mon, Mar 26, 2007	23.09	23.16	23.03	23.08
949	NYSE	HPS	Fri, Mar 23, 2007	23.00	23.14	22.98	23.11
948	NYSE	HPS	Thu, Mar 22, 2007	22.86	22.99	22.85	22.99
947	NYSE	HPS	Wed, Mar 21, 2007	22.89	22.89	22.80	22.88
946	NYSE	HPS	Tue, Mar 20, 2007	22.84	22.89	22.76	22.82
945	NYSE	HPS	Mon, Mar 19, 2007	22.76	22.84	22.70	22.80
944	NYSE	HPS	Fri, Mar 16, 2007	22.56	22.79	22.52	22.71
943	NYSE	HPS	Thu, Mar 15, 2007	22.80	22.81	22.72	22.77
942	NYSE	HPS	Wed, Mar 14, 2007	22.83	22.83	22.70	22.76
941	NYSE	HPS	Tue, Mar 13, 2007	22.75	22.75	22.70	22.75
940	NYSE	HPS	Mon, Mar 12, 2007	22.68	22.74	22.66	22.72
939	NYSE	HPS	Fri, Mar 9, 2007	22.68	22.73	22.64	22.72
938	NYSE	HPS	Thu, Mar 8, 2007	22.57	22.74	22.55	22.62
937	NYSE	HPS	Wed, Mar 7, 2007	22.71	22.85	22.70	22.74
936	NYSE	HPS	Tue, Mar 6, 2007	22.80	22.83	22.73	22.73
935	NYSE	HPS	Mon, Mar 5, 2007	22.75	22.80	22.71	22.72
934	NYSE	HPS	Fri, Mar 2, 2007	22.81	22.88	22.79	22.80
933	NYSE	HPS	Thu, Mar 1, 2007	22.74	22.92	22.72	22.80
932	NYSE	HPS	Wed, Feb 28, 2007	22.72	22.90	22.72	22.80
931	NYSE	HPS	Tue, Feb 27, 2007	22.74	22.84	22.73	22.75
930	NYSE	HPS	Mon, Feb 26, 2007	22.72	22.80	22.68	22.74
929	NYSE	HPS	Fri, Feb 23, 2007	22.66	22.79	22.60	22.73
928	NYSE	HPS	Thu, Feb 22, 2007	22.45	22.69	22.44	22.61
927	NYSE	HPS	Wed, Feb 21, 2007	22.32	22.41	22.32	22.41
926	NYSE	HPS	Tue, Feb 20, 2007	22.29	22.39	22.27	22.28
925	NYSE	HPS	Fri, Feb 16, 2007	22.47	22.49	22.37	22.38
924	NYSE	HPS	Thu, Feb 15, 2007	22.45	22.52	22.40	22.47
923	NYSE	HPS	Wed, Feb 14, 2007	22.44	22.58	22.44	22.45
922	NYSE	HPS	Tue, Feb 13, 2007	22.55	22.62	22.45	22.47
921	NYSE	HPS	Mon, Feb 12, 2007	22.56	22.60	22.49	22.51
920	NYSE	HPS	Fri, Feb 9, 2007	22.69	22.71	22.54	22.55
919	NYSE	HPS	Thu, Feb 8, 2007	22.67	22.76	22.60	22.69
918	NYSE	HPS	Wed, Feb 7, 2007	22.78	22.89	22.73	22.82
917	NYSE	HPS	Tue, Feb 6, 2007	22.85	22.94	22.62	22.78
916	NYSE	HPS	Mon, Feb 5, 2007	22.84	22.92	22.79	22.85
915	NYSE	HPS	Fri, Feb 2, 2007	22.87	22.89	22.75	22.89
914	NYSE	HPS	Thu, Feb 1, 2007	22.77	22.80	22.67	22.80
913	NYSE	HPS	Wed, Jan 31, 2007	22.76	22.78	22.55	22.68
912	NYSE	HPS	Tue, Jan 30, 2007	22.67	22.71	22.57	22.71
911	NYSE	HPS	Mon, Jan 29, 2007	22.60	22.68	22.57	22.65
910	NYSE	HPS	Fri, Jan 26, 2007	22.58	22.61	22.53	22.55
909	NYSE	HPS	Thu, Jan 25, 2007	22.40	22.58	22.39	22.57
908	NYSE	HPS	Wed, Jan 24, 2007	22.47	22.50	22.33	22.45
907	NYSE	HPS	Tue, Jan 23, 2007	22.35	22.49	22.35	22.41
906	NYSE	HPS	Mon, Jan 22, 2007	22.49	22.50	22.34	22.40
905	NYSE	HPS	Fri, Jan 19, 2007	22.48	22.50	22.37	22.48
904	NYSE	HPS	Thu, Jan 18, 2007	22.40	22.44	22.31	22.42
903	NYSE	HPS	Wed, Jan 17, 2007	22.45	22.45	22.31	22.35
902	NYSE	HPS	Tue, Jan 16, 2007	22.38	22.45	22.30	22.36
901	NYSE	HPS	Fri, Jan 12, 2007	22.35	22.55	22.34	22.43
900	NYSE	HPS	Thu, Jan 11, 2007	22.49	22.64	22.33	22.43
899	NYSE	HPS	Wed, Jan 10, 2007	22.55	22.55	22.41	22.52
898	NYSE	HPS	Tue, Jan 9, 2007	22.68	22.73	22.59	22.61
897	NYSE	HPS	Mon, Jan 8, 2007	22.70	22.74	22.61	22.71
896	NYSE	HPS	Fri, Jan 5, 2007	22.83	22.83	22.55	22.61
895	NYSE	HPS	Thu, Jan 4, 2007	22.74	22.88	22.57	22.79
894	NYSE	HPS	Wed, Jan 3, 2007	22.40	22.75	22.38	22.75
893	NYSE	HPS	Fri, Dec 29, 2006	22.45	22.57	22.36	22.41
892	NYSE	HPS	Thu, Dec 28, 2006	22.46	22.51	22.35	22.39
891	NYSE	HPS	Wed, Dec 27, 2006	22.57	22.58	22.37	22.44
890	NYSE	HPS	Tue, Dec 26, 2006	22.45	22.52	22.41	22.49
889	NYSE	HPS	Fri, Dec 22, 2006	22.48	22.51	22.34	22.42
888	NYSE	HPS	Thu, Dec 21, 2006	22.50	22.53	22.40	22.48
887	NYSE	HPS	Wed, Dec 20, 2006	22.52	22.53	22.38	22.45
886	NYSE	HPS	Tue, Dec 19, 2006	22.52	22.55	22.34	22.42
885	NYSE	HPS	Mon, Dec 18, 2006	22.46	22.46	22.35	22.42
884	NYSE	HPS	Fri, Dec 15, 2006	22.54	22.54	22.32	22.39
883	NYSE	HPS	Thu, Dec 14, 2006	22.52	22.54	22.38	22.43
882	NYSE	HPS	Wed, Dec 13, 2006	22.50	22.58	22.42	22.47
881	NYSE	HPS	Tue, Dec 12, 2006	22.55	22.56	22.40	22.45
880	NYSE	HPS	Mon, Dec 11, 2006	22.46	22.61	22.46	22.49
879	NYSE	HPS	Fri, Dec 8, 2006	22.39	22.48	22.33	22.43
878	NYSE	HPS	Thu, Dec 7, 2006	22.50	22.51	22.34	22.43
877	NYSE	HPS	Wed, Dec 6, 2006	22.72	22.79	22.60	22.74
876	NYSE	HPS	Tue, Dec 5, 2006	22.65	22.73	22.64	22.68
875	NYSE	HPS	Mon, Dec 4, 2006	22.68	22.69	22.59	22.59
874	NYSE	HPS	Fri, Dec 1, 2006	22.55	22.62	22.46	22.62
873	NYSE	HPS	Thu, Nov 30, 2006	22.58	22.67	22.47	22.50
872	NYSE	HPS	Wed, Nov 29, 2006	22.50	22.70	22.44	22.48
871	NYSE	HPS	Tue, Nov 28, 2006	22.26	22.57	22.26	22.49
870	NYSE	HPS	Mon, Nov 27, 2006	22.47	22.59	22.24	22.30
869	NYSE	HPS	Fri, Nov 24, 2006	22.32	22.50	22.32	22.47
868	NYSE	HPS	Wed, Nov 22, 2006	22.29	22.39	22.20	22.32
867	NYSE	HPS	Tue, Nov 21, 2006	22.17	22.29	22.16	22.26
866	NYSE	HPS	Mon, Nov 20, 2006	22.24	22.28	22.15	22.23
865	NYSE	HPS	Fri, Nov 17, 2006	22.17	22.27	22.12	22.19
864	NYSE	HPS	Thu, Nov 16, 2006	22.40	22.40	22.00	22.15
863	NYSE	HPS	Wed, Nov 15, 2006	22.25	22.38	22.24	22.33
862	NYSE	HPS	Tue, Nov 14, 2006	22.26	22.37	22.26	22.30
861	NYSE	HPS	Mon, Nov 13, 2006	22.32	22.37	22.19	22.26
860	NYSE	HPS	Fri, Nov 10, 2006	22.22	22.27	22.17	22.27
859	NYSE	HPS	Thu, Nov 9, 2006	22.25	22.25	22.10	22.16
858	NYSE	HPS	Wed, Nov 8, 2006	22.23	22.28	22.13	22.26
857	NYSE	HPS	Tue, Nov 7, 2006	22.34	22.34	22.12	22.18
856	NYSE	HPS	Mon, Nov 6, 2006	22.03	22.39	22.03	22.24
855	NYSE	HPS	Fri, Nov 3, 2006	22.26	22.26	21.93	21.95
854	NYSE	HPS	Thu, Nov 2, 2006	22.49	22.49	22.26	22.26
853	NYSE	HPS	Wed, Nov 1, 2006	22.38	22.49	22.26	22.39
852	NYSE	HPS	Tue, Oct 31, 2006	22.28	22.32	22.22	22.27
851	NYSE	HPS	Mon, Oct 30, 2006	22.18	22.26	22.14	22.19
850	NYSE	HPS	Fri, Oct 27, 2006	22.27	22.27	22.13	22.25
849	NYSE	HPS	Thu, Oct 26, 2006	22.20	22.25	22.10	22.23
848	NYSE	HPS	Wed, Oct 25, 2006	22.06	22.14	22.03	22.08
847	NYSE	HPS	Tue, Oct 24, 2006	21.88	22.04	21.88	22.04
846	NYSE	HPS	Mon, Oct 23, 2006	21.90	21.96	21.81	21.84
845	NYSE	HPS	Fri, Oct 20, 2006	21.78	21.90	21.66	21.86
844	NYSE	HPS	Thu, Oct 19, 2006	21.74	21.80	21.67	21.75
843	NYSE	HPS	Wed, Oct 18, 2006	21.71	21.75	21.65	21.73
842	NYSE	HPS	Tue, Oct 17, 2006	21.65	21.66	21.55	21.59
841	NYSE	HPS	Mon, Oct 16, 2006	21.53	21.65	21.50	21.63
840	NYSE	HPS	Fri, Oct 13, 2006	21.54	21.67	21.46	21.46
839	NYSE	HPS	Thu, Oct 12, 2006	21.70	21.70	21.47	21.48
838	NYSE	HPS	Wed, Oct 11, 2006	21.63	21.65	21.53	21.54
837	NYSE	HPS	Tue, Oct 10, 2006	21.81	21.81	21.56	21.63
836	NYSE	HPS	Mon, Oct 9, 2006	21.80	21.88	21.79	21.83
835	NYSE	HPS	Fri, Oct 6, 2006	21.79	21.82	21.76	21.80
834	NYSE	HPS	Thu, Oct 5, 2006	21.78	21.80	21.75	21.78
833	NYSE	HPS	Wed, Oct 4, 2006	21.79	21.79	21.74	21.74
832	NYSE	HPS	Tue, Oct 3, 2006	21.74	21.79	21.68	21.78
831	NYSE	HPS	Mon, Oct 2, 2006	21.65	21.74	21.59	21.69
830	NYSE	HPS	Fri, Sep 29, 2006	21.69	21.69	21.55	21.59
829	NYSE	HPS	Thu, Sep 28, 2006	21.70	21.70	21.55	21.60
828	NYSE	HPS	Wed, Sep 27, 2006	21.75	21.75	21.56	21.63
827	NYSE	HPS	Tue, Sep 26, 2006	21.65	21.65	21.58	21.60
826	NYSE	HPS	Mon, Sep 25, 2006	21.51	21.62	21.51	21.57
825	NYSE	HPS	Fri, Sep 22, 2006	21.55	21.56	21.48	21.51
824	NYSE	HPS	Thu, Sep 21, 2006	21.46	21.56	21.46	21.55
823	NYSE	HPS	Wed, Sep 20, 2006	21.55	21.56	21.43	21.46
822	NYSE	HPS	Tue, Sep 19, 2006	21.40	21.49	21.34	21.47
821	NYSE	HPS	Mon, Sep 18, 2006	21.53	21.53	21.30	21.35
820	NYSE	HPS	Fri, Sep 15, 2006	21.60	21.64	21.50	21.52
819	NYSE	HPS	Thu, Sep 14, 2006	21.50	21.60	21.42	21.55
818	NYSE	HPS	Wed, Sep 13, 2006	21.48	21.55	21.40	21.50
817	NYSE	HPS	Tue, Sep 12, 2006	21.27	21.38	21.21	21.38
816	NYSE	HPS	Mon, Sep 11, 2006	21.23	21.31	21.18	21.23
815	NYSE	HPS	Fri, Sep 8, 2006	21.23	21.29	21.18	21.23
814	NYSE	HPS	Thu, Sep 7, 2006	21.25	21.26	21.04	21.15
813	NYSE	HPS	Wed, Sep 6, 2006	21.73	21.73	21.28	21.36
812	NYSE	HPS	Tue, Sep 5, 2006	21.80	21.80	21.65	21.65
811	NYSE	HPS	Fri, Sep 1, 2006	21.65	21.72	21.62	21.68
810	NYSE	HPS	Thu, Aug 31, 2006	21.65	21.65	21.57	21.61
809	NYSE	HPS	Wed, Aug 30, 2006	21.65	21.65	21.52	21.63
808	NYSE	HPS	Tue, Aug 29, 2006	21.64	21.64	21.49	21.55
807	NYSE	HPS	Mon, Aug 28, 2006	21.76	21.76	21.47	21.56
806	NYSE	HPS	Fri, Aug 25, 2006	21.56	21.66	21.46	21.66
805	NYSE	HPS	Thu, Aug 24, 2006	21.46	21.54	21.44	21.52
804	NYSE	HPS	Wed, Aug 23, 2006	21.43	21.48	21.36	21.48
803	NYSE	HPS	Tue, Aug 22, 2006	21.35	21.40	21.26	21.40
802	NYSE	HPS	Mon, Aug 21, 2006	21.16	21.25	21.12	21.25
801	NYSE	HPS	Fri, Aug 18, 2006	21.08	21.15	21.00	21.15
800	NYSE	HPS	Thu, Aug 17, 2006	21.00	21.05	20.96	21.05
799	NYSE	HPS	Wed, Aug 16, 2006	21.02	21.02	20.89	21.00
798	NYSE	HPS	Tue, Aug 15, 2006	20.90	20.92	20.80	20.82
797	NYSE	HPS	Mon, Aug 14, 2006	20.87	20.87	20.76	20.81
796	NYSE	HPS	Fri, Aug 11, 2006	20.80	20.87	20.73	20.79
795	NYSE	HPS	Thu, Aug 10, 2006	20.80	20.84	20.68	20.76
794	NYSE	HPS	Wed, Aug 9, 2006	20.75	20.84	20.74	20.77
793	NYSE	HPS	Tue, Aug 8, 2006	20.89	20.90	20.79	20.85
792	NYSE	HPS	Mon, Aug 7, 2006	20.81	20.90	20.77	20.79
791	NYSE	HPS	Fri, Aug 4, 2006	20.92	20.95	20.76	20.80
790	NYSE	HPS	Thu, Aug 3, 2006	20.70	20.70	20.57	20.67
789	NYSE	HPS	Wed, Aug 2, 2006	20.63	20.69	20.61	20.68
788	NYSE	HPS	Tue, Aug 1, 2006	20.45	20.59	20.40	20.58
787	NYSE	HPS	Mon, Jul 31, 2006	20.46	20.47	20.36	20.45
786	NYSE	HPS	Fri, Jul 28, 2006	20.45	20.46	20.36	20.41
785	NYSE	HPS	Thu, Jul 27, 2006	20.38	20.46	20.36	20.41
784	NYSE	HPS	Wed, Jul 26, 2006	20.44	20.44	20.25	20.38
783	NYSE	HPS	Tue, Jul 25, 2006	20.12	20.24	20.10	20.24
782	NYSE	HPS	Mon, Jul 24, 2006	19.97	20.08	19.93	20.08
781	NYSE	HPS	Fri, Jul 21, 2006	19.99	19.99	19.85	19.97
780	NYSE	HPS	Thu, Jul 20, 2006	19.99	19.99	19.88	19.93
779	NYSE	HPS	Wed, Jul 19, 2006	19.90	19.94	19.81	19.94
778	NYSE	HPS	Tue, Jul 18, 2006	19.93	19.93	19.79	19.80
777	NYSE	HPS	Mon, Jul 17, 2006	19.92	19.93	19.76	19.88
776	NYSE	HPS	Fri, Jul 14, 2006	19.85	19.90	19.82	19.90
775	NYSE	HPS	Thu, Jul 13, 2006	19.90	19.90	19.80	19.90
774	NYSE	HPS	Wed, Jul 12, 2006	19.80	19.84	19.77	19.84
773	NYSE	HPS	Tue, Jul 11, 2006	19.84	19.85	19.70	19.75
772	NYSE	HPS	Mon, Jul 10, 2006	20.00	20.00	19.86	19.88
771	NYSE	HPS	Fri, Jul 7, 2006	19.98	19.99	19.86	19.89
770	NYSE	HPS	Thu, Jul 6, 2006	19.97	20.00	19.91	19.98
769	NYSE	HPS	Wed, Jul 5, 2006	20.09	20.09	19.87	19.95
768	NYSE	HPS	Mon, Jul 3, 2006	19.70	20.09	19.66	20.09
767	NYSE	HPS	Fri, Jun 30, 2006	19.78	19.80	19.66	19.74
766	NYSE	HPS	Thu, Jun 29, 2006	19.68	19.74	19.64	19.73
765	NYSE	HPS	Wed, Jun 28, 2006	19.72	19.75	19.55	19.64
764	NYSE	HPS	Tue, Jun 27, 2006	19.84	19.86	19.52	19.62
763	NYSE	HPS	Mon, Jun 26, 2006	19.98	19.98	19.73	19.80
762	NYSE	HPS	Fri, Jun 23, 2006	19.97	19.98	19.89	19.98
761	NYSE	HPS	Thu, Jun 22, 2006	19.90	19.99	19.88	19.96
760	NYSE	HPS	Wed, Jun 21, 2006	19.90	19.99	19.84	19.99
759	NYSE	HPS	Tue, Jun 20, 2006	19.87	19.97	19.85	19.88
758	NYSE	HPS	Mon, Jun 19, 2006	19.95	19.95	19.81	19.82
757	NYSE	HPS	Fri, Jun 16, 2006	19.83	20.00	19.80	19.87
756	NYSE	HPS	Thu, Jun 15, 2006	19.84	19.95	19.79	19.82
755	NYSE	HPS	Wed, Jun 14, 2006	19.85	19.85	19.75	19.77
754	NYSE	HPS	Tue, Jun 13, 2006	19.77	19.88	19.77	19.82
753	NYSE	HPS	Mon, Jun 12, 2006	19.88	19.94	19.77	19.77
752	NYSE	HPS	Fri, Jun 9, 2006	19.92	20.05	19.87	19.89
751	NYSE	HPS	Thu, Jun 8, 2006	20.03	20.03	19.89	19.91
750	NYSE	HPS	Wed, Jun 7, 2006	20.10	20.12	20.03	20.03
749	NYSE	HPS	Tue, Jun 6, 2006	20.11	20.15	20.05	20.06
748	NYSE	HPS	Mon, Jun 5, 2006	20.06	20.13	19.99	20.03
747	NYSE	HPS	Fri, Jun 2, 2006	19.75	20.06	19.75	20.01
746	NYSE	HPS	Thu, Jun 1, 2006	19.72	19.79	19.69	19.71
745	NYSE	HPS	Wed, May 31, 2006	19.70	19.76	19.66	19.70
744	NYSE	HPS	Tue, May 30, 2006	19.71	19.76	19.63	19.68
743	NYSE	HPS	Fri, May 26, 2006	19.62	19.69	19.62	19.68
742	NYSE	HPS	Thu, May 25, 2006	19.73	19.76	19.57	19.64
741	NYSE	HPS	Wed, May 24, 2006	19.61	19.66	19.59	19.63
740	NYSE	HPS	Tue, May 23, 2006	19.60	19.71	19.59	19.65
739	NYSE	HPS	Mon, May 22, 2006	19.57	19.60	19.54	19.55
738	NYSE	HPS	Fri, May 19, 2006	19.53	19.65	19.53	19.59
737	NYSE	HPS	Thu, May 18, 2006	19.57	19.63	19.51	19.51
736	NYSE	HPS	Wed, May 17, 2006	19.79	19.79	19.56	19.56
735	NYSE	HPS	Tue, May 16, 2006	19.73	19.78	19.69	19.69
734	NYSE	HPS	Mon, May 15, 2006	19.67	19.70	19.63	19.67
733	NYSE	HPS	Fri, May 12, 2006	19.70	19.77	19.64	19.64
732	NYSE	HPS	Thu, May 11, 2006	19.73	19.79	19.68	19.70
731	NYSE	HPS	Wed, May 10, 2006	19.76	19.76	19.70	19.73
730	NYSE	HPS	Tue, May 9, 2006	19.70	19.80	19.70	19.74
729	NYSE	HPS	Mon, May 8, 2006	19.77	19.99	19.77	19.89
728	NYSE	HPS	Fri, May 5, 2006	19.81	19.91	19.77	19.77
727	NYSE	HPS	Thu, May 4, 2006	19.77	19.91	19.76	19.76
726	NYSE	HPS	Wed, May 3, 2006	19.86	19.90	19.77	19.77
725	NYSE	HPS	Tue, May 2, 2006	19.87	19.96	19.83	19.84
724	NYSE	HPS	Mon, May 1, 2006	19.93	20.10	19.83	19.84
723	NYSE	HPS	Fri, Apr 28, 2006	19.85	19.87	19.78	19.83
722	NYSE	HPS	Thu, Apr 27, 2006	19.80	19.82	19.75	19.79
721	NYSE	HPS	Wed, Apr 26, 2006	19.81	19.86	19.75	19.76
720	NYSE	HPS	Tue, Apr 25, 2006	19.88	19.88	19.74	19.80
719	NYSE	HPS	Mon, Apr 24, 2006	19.80	19.84	19.70	19.76
718	NYSE	HPS	Fri, Apr 21, 2006	19.62	19.73	19.62	19.71
717	NYSE	HPS	Thu, Apr 20, 2006	19.68	19.68	19.55	19.62
716	NYSE	HPS	Wed, Apr 19, 2006	19.69	19.82	19.62	19.62
715	NYSE	HPS	Tue, Apr 18, 2006	19.56	19.67	19.53	19.62
714	NYSE	HPS	Mon, Apr 17, 2006	19.58	19.62	19.53	19.59
713	NYSE	HPS	Thu, Apr 13, 2006	19.66	19.66	19.57	19.58
712	NYSE	HPS	Wed, Apr 12, 2006	19.74	19.92	19.64	19.66
711	NYSE	HPS	Tue, Apr 11, 2006	19.86	19.94	19.64	19.64
710	NYSE	HPS	Mon, Apr 10, 2006	20.12	20.12	19.93	19.93
709	NYSE	HPS	Fri, Apr 7, 2006	20.31	20.37	20.13	20.13
708	NYSE	HPS	Thu, Apr 6, 2006	20.45	20.48	20.40	20.41
707	NYSE	HPS	Wed, Apr 5, 2006	20.39	20.46	20.39	20.43
706	NYSE	HPS	Tue, Apr 4, 2006	20.33	20.41	20.33	20.40
705	NYSE	HPS	Mon, Apr 3, 2006	20.35	20.38	20.25	20.35
704	NYSE	HPS	Fri, Mar 31, 2006	20.49	20.50	20.37	20.37
703	NYSE	HPS	Thu, Mar 30, 2006	20.73	20.73	20.49	20.49
702	NYSE	HPS	Wed, Mar 29, 2006	20.69	20.74	20.60	20.60
701	NYSE	HPS	Tue, Mar 28, 2006	20.65	20.66	20.59	20.59
700	NYSE	HPS	Mon, Mar 27, 2006	20.83	20.83	20.59	20.59
699	NYSE	HPS	Fri, Mar 24, 2006	20.79	20.85	20.75	20.83
698	NYSE	HPS	Thu, Mar 23, 2006	20.71	20.85	20.71	20.73
697	NYSE	HPS	Wed, Mar 22, 2006	20.70	20.75	20.66	20.72
696	NYSE	HPS	Tue, Mar 21, 2006	20.73	20.81	20.65	20.67
695	NYSE	HPS	Mon, Mar 20, 2006	20.69	20.85	20.69	20.73
694	NYSE	HPS	Fri, Mar 17, 2006	20.80	20.80	20.65	20.70
693	NYSE	HPS	Thu, Mar 16, 2006	20.58	20.75	20.55	20.62
692	NYSE	HPS	Wed, Mar 15, 2006	20.57	20.58	20.49	20.54
691	NYSE	HPS	Tue, Mar 14, 2006	20.56	20.58	20.50	20.54
690	NYSE	HPS	Mon, Mar 13, 2006	20.63	20.63	20.53	20.53
689	NYSE	HPS	Fri, Mar 10, 2006	20.70	20.70	20.47	20.48
688	NYSE	HPS	Thu, Mar 9, 2006	20.63	20.65	20.52	20.65
687	NYSE	HPS	Wed, Mar 8, 2006	20.92	20.92	20.65	20.75
686	NYSE	HPS	Tue, Mar 7, 2006	20.94	20.94	20.66	20.70
685	NYSE	HPS	Mon, Mar 6, 2006	21.12	21.15	20.87	20.94
684	NYSE	HPS	Fri, Mar 3, 2006	21.06	21.12	21.05	21.05
683	NYSE	HPS	Thu, Mar 2, 2006	21.15	21.17	21.01	21.10
682	NYSE	HPS	Wed, Mar 1, 2006	21.05	21.15	20.98	21.15
681	NYSE	HPS	Tue, Feb 28, 2006	21.15	21.15	20.92	20.98
680	NYSE	HPS	Mon, Feb 27, 2006	20.95	21.00	20.90	20.91
679	NYSE	HPS	Fri, Feb 24, 2006	20.88	20.90	20.78	20.88
678	NYSE	HPS	Thu, Feb 23, 2006	20.93	20.93	20.72	20.88
677	NYSE	HPS	Wed, Feb 22, 2006	20.72	20.85	20.65	20.85
676	NYSE	HPS	Tue, Feb 21, 2006	20.37	20.71	20.37	20.67
675	NYSE	HPS	Fri, Feb 17, 2006	20.45	20.62	20.45	20.62
674	NYSE	HPS	Thu, Feb 16, 2006	20.45	20.48	20.39	20.41
673	NYSE	HPS	Wed, Feb 15, 2006	20.56	20.56	20.28	20.36
672	NYSE	HPS	Tue, Feb 14, 2006	20.60	20.60	20.51	20.52
671	NYSE	HPS	Mon, Feb 13, 2006	20.70	20.75	20.51	20.58
670	NYSE	HPS	Fri, Feb 10, 2006	20.88	20.89	20.62	20.62
669	NYSE	HPS	Thu, Feb 9, 2006	20.87	20.88	20.63	20.69
668	NYSE	HPS	Wed, Feb 8, 2006	20.77	20.88	20.76	20.84
667	NYSE	HPS	Tue, Feb 7, 2006	20.89	20.89	20.76	20.78
666	NYSE	HPS	Mon, Feb 6, 2006	20.93	20.93	20.77	20.79
665	NYSE	HPS	Fri, Feb 3, 2006	21.00	21.01	20.76	20.81
664	NYSE	HPS	Thu, Feb 2, 2006	21.05	21.08	20.90	20.95
663	NYSE	HPS	Wed, Feb 1, 2006	20.95	21.00	20.85	20.93
662	NYSE	HPS	Tue, Jan 31, 2006	21.08	21.08	20.85	20.85
661	NYSE	HPS	Mon, Jan 30, 2006	20.95	20.95	20.79	20.88
660	NYSE	HPS	Fri, Jan 27, 2006	20.98	20.98	20.81	20.90
659	NYSE	HPS	Thu, Jan 26, 2006	21.25	21.25	20.79	20.88
658	NYSE	HPS	Wed, Jan 25, 2006	21.01	21.06	20.95	21.00
657	NYSE	HPS	Tue, Jan 24, 2006	20.95	21.01	20.83	20.97
656	NYSE	HPS	Mon, Jan 23, 2006	20.85	21.10	20.65	20.95
655	NYSE	HPS	Fri, Jan 20, 2006	20.60	20.66	20.56	20.62
654	NYSE	HPS	Thu, Jan 19, 2006	20.55	20.60	20.52	20.60
653	NYSE	HPS	Wed, Jan 18, 2006	20.35	20.51	20.33	20.51
652	NYSE	HPS	Tue, Jan 17, 2006	20.58	20.59	20.39	20.44
651	NYSE	HPS	Fri, Jan 13, 2006	20.58	20.58	20.45	20.55
650	NYSE	HPS	Thu, Jan 12, 2006	20.50	20.50	20.35	20.45
649	NYSE	HPS	Wed, Jan 11, 2006	20.34	20.36	20.27	20.36
648	NYSE	HPS	Tue, Jan 10, 2006	20.35	20.45	20.31	20.42
647	NYSE	HPS	Mon, Jan 9, 2006	20.29	20.41	20.29	20.36
646	NYSE	HPS	Fri, Jan 6, 2006	20.19	20.29	20.12	20.29
645	NYSE	HPS	Thu, Jan 5, 2006	20.07	20.16	20.05	20.14
644	NYSE	HPS	Wed, Jan 4, 2006	19.91	20.09	19.75	20.07
643	NYSE	HPS	Tue, Jan 3, 2006	20.01	20.28	20.01	20.28
642	NYSE	HPS	Fri, Dec 30, 2005	20.09	20.09	19.91	20.02
641	NYSE	HPS	Thu, Dec 29, 2005	19.85	19.97	19.80	19.95
640	NYSE	HPS	Wed, Dec 28, 2005	19.92	20.00	19.75	19.85
639	NYSE	HPS	Tue, Dec 27, 2005	20.11	20.13	19.89	19.94
638	NYSE	HPS	Fri, Dec 23, 2005	19.84	20.00	19.80	19.98
637	NYSE	HPS	Thu, Dec 22, 2005	19.87	19.97	19.80	19.90
636	NYSE	HPS	Wed, Dec 21, 2005	19.59	19.80	19.55	19.78
635	NYSE	HPS	Tue, Dec 20, 2005	19.60	19.60	19.40	19.55
634	NYSE	HPS	Mon, Dec 19, 2005	19.62	19.75	19.60	19.65
633	NYSE	HPS	Fri, Dec 16, 2005	19.65	19.66	19.60	19.63
632	NYSE	HPS	Thu, Dec 15, 2005	19.60	19.61	19.50	19.61
631	NYSE	HPS	Wed, Dec 14, 2005	19.39	19.65	19.39	19.59
630	NYSE	HPS	Tue, Dec 13, 2005	19.45	19.52	19.38	19.40
629	NYSE	HPS	Mon, Dec 12, 2005	19.53	19.55	19.41	19.49
628	NYSE	HPS	Fri, Dec 9, 2005	19.65	19.68	19.52	19.53
627	NYSE	HPS	Thu, Dec 8, 2005	19.70	19.74	19.52	19.68
626	NYSE	HPS	Wed, Dec 7, 2005	19.73	19.79	19.67	19.78
625	NYSE	HPS	Tue, Dec 6, 2005	19.85	19.85	19.65	19.70
624	NYSE	HPS	Mon, Dec 5, 2005	19.92	19.93	19.78	19.84
623	NYSE	HPS	Fri, Dec 2, 2005	19.84	19.94	19.80	19.90
622	NYSE	HPS	Thu, Dec 1, 2005	19.87	19.89	19.77	19.84
621	NYSE	HPS	Wed, Nov 30, 2005	19.90	19.97	19.79	19.83
620	NYSE	HPS	Tue, Nov 29, 2005	19.98	20.02	19.90	19.96
619	NYSE	HPS	Mon, Nov 28, 2005	19.96	19.96	19.80	19.95
618	NYSE	HPS	Fri, Nov 25, 2005	19.92	19.94	19.81	19.93
617	NYSE	HPS	Wed, Nov 23, 2005	19.63	19.83	19.56	19.82
616	NYSE	HPS	Tue, Nov 22, 2005	19.82	19.82	19.55	19.67
615	NYSE	HPS	Mon, Nov 21, 2005	19.92	19.98	19.70	19.80
614	NYSE	HPS	Fri, Nov 18, 2005	19.78	19.91	19.77	19.91
613	NYSE	HPS	Thu, Nov 17, 2005	19.97	20.00	19.80	19.86
612	NYSE	HPS	Wed, Nov 16, 2005	20.00	20.04	19.90	19.98
611	NYSE	HPS	Tue, Nov 15, 2005	20.11	20.17	20.00	20.04
610	NYSE	HPS	Mon, Nov 14, 2005	20.22	20.22	20.09	20.13
609	NYSE	HPS	Fri, Nov 11, 2005	20.34	20.35	20.20	20.25
608	NYSE	HPS	Thu, Nov 10, 2005	20.29	20.37	20.22	20.30
607	NYSE	HPS	Wed, Nov 9, 2005	20.47	20.47	20.25	20.30
606	NYSE	HPS	Tue, Nov 8, 2005	20.42	20.58	20.42	20.58
605	NYSE	HPS	Mon, Nov 7, 2005	20.48	20.59	20.38	20.40
604	NYSE	HPS	Fri, Nov 4, 2005	20.65	20.65	20.35	20.42
603	NYSE	HPS	Thu, Nov 3, 2005	20.60	20.69	20.49	20.58
602	NYSE	HPS	Wed, Nov 2, 2005	20.46	20.52	20.36	20.50
601	NYSE	HPS	Tue, Nov 1, 2005	20.53	20.54	20.35	20.51
600	NYSE	HPS	Mon, Oct 31, 2005	20.50	20.55	20.43	20.48
599	NYSE	HPS	Fri, Oct 28, 2005	20.58	20.65	20.41	20.46
598	NYSE	HPS	Thu, Oct 27, 2005	20.47	20.68	20.41	20.50
597	NYSE	HPS	Wed, Oct 26, 2005	20.49	20.60	20.45	20.50
596	NYSE	HPS	Tue, Oct 25, 2005	20.52	20.60	20.46	20.53
595	NYSE	HPS	Mon, Oct 24, 2005	20.46	20.51	20.36	20.51
594	NYSE	HPS	Fri, Oct 21, 2005	20.48	20.48	20.36	20.46
593	NYSE	HPS	Thu, Oct 20, 2005	20.48	20.50	20.34	20.38
592	NYSE	HPS	Wed, Oct 19, 2005	20.46	20.50	20.36	20.47
591	NYSE	HPS	Tue, Oct 18, 2005	20.40	20.48	20.26	20.46
590	NYSE	HPS	Mon, Oct 17, 2005	20.02	20.31	20.02	20.31
589	NYSE	HPS	Fri, Oct 14, 2005	20.17	20.25	19.85	20.10
588	NYSE	HPS	Thu, Oct 13, 2005	20.55	20.58	20.20	20.27
587	NYSE	HPS	Wed, Oct 12, 2005	20.56	20.60	20.28	20.60
586	NYSE	HPS	Tue, Oct 11, 2005	21.20	21.20	20.40	20.59
585	NYSE	HPS	Mon, Oct 10, 2005	21.41	21.44	21.15	21.20
584	NYSE	HPS	Fri, Oct 7, 2005	21.52	21.57	21.35	21.47
583	NYSE	HPS	Thu, Oct 6, 2005	21.63	21.66	21.53	21.60
582	NYSE	HPS	Wed, Oct 5, 2005	21.53	21.63	21.50	21.63
581	NYSE	HPS	Tue, Oct 4, 2005	21.51	21.66	21.45	21.63
580	NYSE	HPS	Mon, Oct 3, 2005	21.45	21.51	21.40	21.50
579	NYSE	HPS	Fri, Sep 30, 2005	21.43	21.45	21.33	21.39
578	NYSE	HPS	Thu, Sep 29, 2005	21.29	21.43	21.25	21.40
577	NYSE	HPS	Wed, Sep 28, 2005	21.37	21.54	21.32	21.41
576	NYSE	HPS	Tue, Sep 27, 2005	21.60	21.60	21.20	21.42
575	NYSE	HPS	Mon, Sep 26, 2005	21.72	21.72	21.51	21.69
574	NYSE	HPS	Fri, Sep 23, 2005	21.61	21.75	21.55	21.65
573	NYSE	HPS	Thu, Sep 22, 2005	21.83	21.86	21.39	21.60
572	NYSE	HPS	Wed, Sep 21, 2005	21.83	21.85	21.69	21.77
571	NYSE	HPS	Tue, Sep 20, 2005	21.95	21.95	21.79	21.79
570	NYSE	HPS	Mon, Sep 19, 2005	21.91	21.99	21.82	21.87
569	NYSE	HPS	Fri, Sep 16, 2005	22.10	22.11	21.94	22.01
568	NYSE	HPS	Thu, Sep 15, 2005	22.20	22.20	22.03	22.05
567	NYSE	HPS	Wed, Sep 14, 2005	22.30	22.35	22.14	22.25
566	NYSE	HPS	Tue, Sep 13, 2005	22.33	22.34	22.20	22.28
565	NYSE	HPS	Mon, Sep 12, 2005	22.30	22.35	22.20	22.26
564	NYSE	HPS	Fri, Sep 9, 2005	22.35	22.41	22.20	22.28
563	NYSE	HPS	Thu, Sep 8, 2005	22.43	22.43	22.25	22.35
562	NYSE	HPS	Wed, Sep 7, 2005	22.50	22.50	22.38	22.45
561	NYSE	HPS	Tue, Sep 6, 2005	22.28	22.50	22.28	22.45
560	NYSE	HPS	Fri, Sep 2, 2005	22.25	22.35	22.25	22.35
559	NYSE	HPS	Thu, Sep 1, 2005	22.26	22.28	22.22	22.25
558	NYSE	HPS	Wed, Aug 31, 2005	22.25	22.30	22.10	22.30
557	NYSE	HPS	Tue, Aug 30, 2005	22.09	22.24	22.05	22.22
556	NYSE	HPS	Mon, Aug 29, 2005	21.95	22.09	21.94	22.09
555	NYSE	HPS	Fri, Aug 26, 2005	21.97	22.00	21.90	21.97
554	NYSE	HPS	Thu, Aug 25, 2005	21.89	21.99	21.88	21.90
553	NYSE	HPS	Wed, Aug 24, 2005	21.93	21.94	21.84	21.90
552	NYSE	HPS	Tue, Aug 23, 2005	21.92	21.93	21.77	21.83
551	NYSE	HPS	Mon, Aug 22, 2005	21.93	21.94	21.78	21.85
550	NYSE	HPS	Fri, Aug 19, 2005	21.95	21.95	21.80	21.85
549	NYSE	HPS	Thu, Aug 18, 2005	22.00	22.00	21.79	21.87
548	NYSE	HPS	Wed, Aug 17, 2005	22.02	22.03	21.85	21.90
547	NYSE	HPS	Tue, Aug 16, 2005	21.99	22.03	21.91	21.98
546	NYSE	HPS	Mon, Aug 15, 2005	22.02	22.04	21.95	21.99
545	NYSE	HPS	Fri, Aug 12, 2005	22.05	22.05	21.90	22.02
544	NYSE	HPS	Thu, Aug 11, 2005	21.95	22.07	21.88	22.02
543	NYSE	HPS	Wed, Aug 10, 2005	22.08	22.15	21.91	22.02
542	NYSE	HPS	Tue, Aug 9, 2005	22.10	22.10	21.85	21.97
541	NYSE	HPS	Mon, Aug 8, 2005	22.35	22.35	22.03	22.10
540	NYSE	HPS	Fri, Aug 5, 2005	22.50	22.50	22.25	22.30
539	NYSE	HPS	Thu, Aug 4, 2005	22.41	22.53	22.28	22.40
538	NYSE	HPS	Wed, Aug 3, 2005	22.42	22.58	22.41	22.45
537	NYSE	HPS	Tue, Aug 2, 2005	22.42	22.55	22.34	22.36
536	NYSE	HPS	Mon, Aug 1, 2005	22.48	22.53	22.36	22.48
535	NYSE	HPS	Fri, Jul 29, 2005	22.41	22.48	22.28	22.47
534	NYSE	HPS	Thu, Jul 28, 2005	22.35	22.41	22.25	22.41
533	NYSE	HPS	Wed, Jul 27, 2005	22.26	22.35	22.20	22.34
532	NYSE	HPS	Tue, Jul 26, 2005	22.17	22.25	22.08	22.25
531	NYSE	HPS	Mon, Jul 25, 2005	22.15	22.17	22.00	22.15
530	NYSE	HPS	Fri, Jul 22, 2005	22.14	22.16	21.78	22.05
529	NYSE	HPS	Thu, Jul 21, 2005	22.24	22.26	21.95	22.10
528	NYSE	HPS	Wed, Jul 20, 2005	22.27	22.27	22.15	22.23
527	NYSE	HPS	Tue, Jul 19, 2005	22.14	22.24	22.14	22.22
526	NYSE	HPS	Mon, Jul 18, 2005	22.09	22.24	22.06	22.14
525	NYSE	HPS	Fri, Jul 15, 2005	22.25	22.25	22.10	22.19
524	NYSE	HPS	Thu, Jul 14, 2005	22.28	22.30	22.22	22.25
523	NYSE	HPS	Wed, Jul 13, 2005	22.24	22.25	22.18	22.24
522	NYSE	HPS	Tue, Jul 12, 2005	22.10	22.21	22.04	22.18
521	NYSE	HPS	Mon, Jul 11, 2005	22.05	22.16	21.97	22.12
520	NYSE	HPS	Fri, Jul 8, 2005	22.05	22.17	22.03	22.08
519	NYSE	HPS	Thu, Jul 7, 2005	22.07	22.12	21.80	22.05
518	NYSE	HPS	Wed, Jul 6, 2005	22.20	22.27	22.15	22.24
517	NYSE	HPS	Tue, Jul 5, 2005	22.17	22.18	22.06	22.17
516	NYSE	HPS	Fri, Jul 1, 2005	22.00	22.19	21.96	22.15
515	NYSE	HPS	Thu, Jun 30, 2005	22.09	22.09	21.94	22.00
514	NYSE	HPS	Wed, Jun 29, 2005	22.00	22.09	21.93	22.07
513	NYSE	HPS	Tue, Jun 28, 2005	22.00	22.13	21.90	22.03
512	NYSE	HPS	Mon, Jun 27, 2005	22.12	22.15	21.90	22.05
511	NYSE	HPS	Fri, Jun 24, 2005	22.15	22.15	22.03	22.08
510	NYSE	HPS	Thu, Jun 23, 2005	22.06	22.12	21.98	22.08
509	NYSE	HPS	Wed, Jun 22, 2005	21.90	22.03	21.81	22.02
508	NYSE	HPS	Tue, Jun 21, 2005	21.87	21.93	21.77	21.90
507	NYSE	HPS	Mon, Jun 20, 2005	21.92	21.94	21.78	21.87
506	NYSE	HPS	Fri, Jun 17, 2005	21.72	21.86	21.68	21.86
505	NYSE	HPS	Thu, Jun 16, 2005	21.75	21.75	21.68	21.74
504	NYSE	HPS	Wed, Jun 15, 2005	21.85	21.89	21.65	21.76
503	NYSE	HPS	Tue, Jun 14, 2005	21.86	21.86	21.75	21.85
502	NYSE	HPS	Mon, Jun 13, 2005	22.00	22.00	21.80	21.80
501	NYSE	HPS	Fri, Jun 10, 2005	22.02	22.06	21.90	22.02
500	NYSE	HPS	Thu, Jun 9, 2005	22.00	22.17	22.00	22.07
499	NYSE	HPS	Wed, Jun 8, 2005	22.20	22.30	22.20	22.26
498	NYSE	HPS	Tue, Jun 7, 2005	22.27	22.35	22.20	22.32
497	NYSE	HPS	Mon, Jun 6, 2005	22.18	22.29	22.14	22.29
496	NYSE	HPS	Fri, Jun 3, 2005	22.00	22.16	21.97	22.07
495	NYSE	HPS	Thu, Jun 2, 2005	22.26	22.26	21.85	21.96
494	NYSE	HPS	Wed, Jun 1, 2005	22.26	22.42	22.20	22.42
493	NYSE	HPS	Tue, May 31, 2005	22.19	22.23	22.12	22.22
492	NYSE	HPS	Fri, May 27, 2005	22.07	22.25	22.05	22.16
491	NYSE	HPS	Thu, May 26, 2005	21.83	22.06	21.82	22.05
490	NYSE	HPS	Wed, May 25, 2005	22.00	22.06	21.90	21.93
489	NYSE	HPS	Tue, May 24, 2005	21.94	22.04	21.88	21.96
488	NYSE	HPS	Mon, May 23, 2005	21.85	22.03	21.83	21.90
487	NYSE	HPS	Fri, May 20, 2005	21.82	21.98	21.82	21.98
486	NYSE	HPS	Thu, May 19, 2005	21.89	21.90	21.78	21.88
485	NYSE	HPS	Wed, May 18, 2005	21.82	21.85	21.73	21.84
484	NYSE	HPS	Tue, May 17, 2005	21.82	21.82	21.66	21.77
483	NYSE	HPS	Mon, May 16, 2005	21.90	21.90	21.73	21.79
482	NYSE	HPS	Fri, May 13, 2005	21.85	21.87	21.73	21.81
481	NYSE	HPS	Thu, May 12, 2005	21.88	21.90	21.79	21.84
480	NYSE	HPS	Wed, May 11, 2005	21.80	22.04	21.80	22.00
479	NYSE	HPS	Tue, May 10, 2005	21.95	21.95	21.80	21.85
478	NYSE	HPS	Mon, May 9, 2005	22.00	22.00	21.76	21.84
477	NYSE	HPS	Fri, May 6, 2005	22.10	22.15	21.82	21.87
476	NYSE	HPS	Thu, May 5, 2005	22.15	22.18	21.92	21.98
475	NYSE	HPS	Wed, May 4, 2005	21.92	22.12	21.90	22.10
474	NYSE	HPS	Tue, May 3, 2005	21.79	21.98	21.75	21.98
473	NYSE	HPS	Mon, May 2, 2005	21.97	21.97	21.60	21.82
472	NYSE	HPS	Fri, Apr 29, 2005	21.90	21.99	21.84	21.92
471	NYSE	HPS	Thu, Apr 28, 2005	21.80	21.90	21.74	21.88
470	NYSE	HPS	Wed, Apr 27, 2005	21.78	21.84	21.70	21.76
469	NYSE	HPS	Tue, Apr 26, 2005	21.58	21.79	21.48	21.71
468	NYSE	HPS	Mon, Apr 25, 2005	21.39	21.59	21.39	21.58
467	NYSE	HPS	Fri, Apr 22, 2005	21.50	21.52	21.30	21.44
466	NYSE	HPS	Thu, Apr 21, 2005	21.64	21.70	21.36	21.54
465	NYSE	HPS	Wed, Apr 20, 2005	21.73	21.76	21.36	21.65
464	NYSE	HPS	Tue, Apr 19, 2005	21.50	21.89	21.47	21.69
463	NYSE	HPS	Mon, Apr 18, 2005	21.16	21.49	21.13	21.45
462	NYSE	HPS	Fri, Apr 15, 2005	21.30	21.36	21.13	21.23
461	NYSE	HPS	Thu, Apr 14, 2005	21.50	21.50	21.25	21.37
460	NYSE	HPS	Wed, Apr 13, 2005	21.55	21.70	21.50	21.54
459	NYSE	HPS	Tue, Apr 12, 2005	21.78	21.78	21.30	21.60
458	NYSE	HPS	Mon, Apr 11, 2005	21.75	21.80	21.60	21.75
457	NYSE	HPS	Fri, Apr 8, 2005	21.53	21.84	21.53	21.75
456	NYSE	HPS	Thu, Apr 7, 2005	21.50	21.54	21.42	21.53
455	NYSE	HPS	Wed, Apr 6, 2005	21.53	21.54	21.33	21.53
454	NYSE	HPS	Tue, Apr 5, 2005	21.39	21.55	21.32	21.44
453	NYSE	HPS	Mon, Apr 4, 2005	21.60	21.60	21.22	21.39
452	NYSE	HPS	Fri, Apr 1, 2005	21.90	21.93	21.36	21.63
451	NYSE	HPS	Thu, Mar 31, 2005	21.20	21.53	21.10	21.50
450	NYSE	HPS	Wed, Mar 30, 2005	20.82	21.25	20.82	21.05
449	NYSE	HPS	Tue, Mar 29, 2005	20.63	20.75	20.55	20.72
448	NYSE	HPS	Mon, Mar 28, 2005	20.72	20.86	20.48	20.65
447	NYSE	HPS	Thu, Mar 24, 2005	20.70	20.96	20.70	20.96
446	NYSE	HPS	Wed, Mar 23, 2005	20.95	21.00	20.40	20.70
445	NYSE	HPS	Tue, Mar 22, 2005	21.47	21.47	21.00	21.20
444	NYSE	HPS	Mon, Mar 21, 2005	21.85	21.85	21.30	21.47
443	NYSE	HPS	Fri, Mar 18, 2005	21.97	22.00	21.78	21.89
442	NYSE	HPS	Thu, Mar 17, 2005	21.90	22.06	21.85	21.93
441	NYSE	HPS	Wed, Mar 16, 2005	22.24	22.25	21.90	21.97
440	NYSE	HPS	Tue, Mar 15, 2005	22.50	22.59	22.20	22.26
439	NYSE	HPS	Mon, Mar 14, 2005	22.80	22.82	22.44	22.50
438	NYSE	HPS	Fri, Mar 11, 2005	23.05	23.05	22.75	22.81
437	NYSE	HPS	Thu, Mar 10, 2005	23.07	23.07	22.83	22.94
436	NYSE	HPS	Wed, Mar 9, 2005	23.33	23.33	23.00	23.11
435	NYSE	HPS	Tue, Mar 8, 2005	23.19	23.34	23.14	23.33
434	NYSE	HPS	Mon, Mar 7, 2005	23.20	23.21	23.08	23.21
433	NYSE	HPS	Fri, Mar 4, 2005	23.25	23.29	23.06	23.13
432	NYSE	HPS	Thu, Mar 3, 2005	23.40	23.40	23.12	23.22
431	NYSE	HPS	Wed, Mar 2, 2005	23.33	23.40	23.28	23.30
430	NYSE	HPS	Tue, Mar 1, 2005	23.35	23.41	23.30	23.36
429	NYSE	HPS	Mon, Feb 28, 2005	23.26	23.28	23.16	23.24
428	NYSE	HPS	Fri, Feb 25, 2005	23.25	23.25	23.10	23.20
427	NYSE	HPS	Thu, Feb 24, 2005	23.10	23.22	23.05	23.15
426	NYSE	HPS	Wed, Feb 23, 2005	22.88	23.04	22.84	22.96
425	NYSE	HPS	Tue, Feb 22, 2005	23.00	23.05	22.76	22.86
424	NYSE	HPS	Fri, Feb 18, 2005	23.20	23.22	23.00	23.10
423	NYSE	HPS	Thu, Feb 17, 2005	23.20	23.28	23.10	23.23
422	NYSE	HPS	Wed, Feb 16, 2005	23.27	23.27	23.14	23.20
421	NYSE	HPS	Tue, Feb 15, 2005	23.13	23.25	23.10	23.25
420	NYSE	HPS	Mon, Feb 14, 2005	23.67	23.67	23.10	23.19
419	NYSE	HPS	Fri, Feb 11, 2005	23.75	23.76	23.57	23.65
418	NYSE	HPS	Thu, Feb 10, 2005	23.78	23.79	23.66	23.75
417	NYSE	HPS	Wed, Feb 9, 2005	23.81	23.89	23.77	23.89
416	NYSE	HPS	Tue, Feb 8, 2005	23.75	23.85	23.71	23.80
415	NYSE	HPS	Mon, Feb 7, 2005	23.46	23.71	23.43	23.71
414	NYSE	HPS	Fri, Feb 4, 2005	23.45	23.50	23.41	23.45
413	NYSE	HPS	Thu, Feb 3, 2005	23.30	23.43	23.27	23.40
412	NYSE	HPS	Wed, Feb 2, 2005	23.10	23.34	23.09	23.30
411	NYSE	HPS	Tue, Feb 1, 2005	23.03	23.10	23.01	23.09
410	NYSE	HPS	Mon, Jan 31, 2005	22.93	23.03	22.91	22.98
409	NYSE	HPS	Fri, Jan 28, 2005	22.83	22.93	22.77	22.93
408	NYSE	HPS	Thu, Jan 27, 2005	22.92	22.93	22.78	22.79
407	NYSE	HPS	Wed, Jan 26, 2005	22.96	22.96	22.78	22.85
406	NYSE	HPS	Tue, Jan 25, 2005	22.95	22.99	22.91	22.96
405	NYSE	HPS	Mon, Jan 24, 2005	22.82	22.97	22.80	22.97
404	NYSE	HPS	Fri, Jan 21, 2005	22.91	22.94	22.86	22.92
403	NYSE	HPS	Thu, Jan 20, 2005	22.80	22.89	22.76	22.84
402	NYSE	HPS	Wed, Jan 19, 2005	22.79	22.89	22.75	22.87
401	NYSE	HPS	Tue, Jan 18, 2005	22.82	22.88	22.75	22.87
400	NYSE	HPS	Fri, Jan 14, 2005	22.87	22.88	22.71	22.86
399	NYSE	HPS	Thu, Jan 13, 2005	22.88	22.97	22.80	22.88
398	NYSE	HPS	Wed, Jan 12, 2005	23.04	23.10	22.96	23.06
397	NYSE	HPS	Tue, Jan 11, 2005	22.90	23.00	22.90	22.99
396	NYSE	HPS	Mon, Jan 10, 2005	22.91	23.06	22.86	22.92
395	NYSE	HPS	Fri, Jan 7, 2005	22.86	22.93	22.85	22.90
394	NYSE	HPS	Thu, Jan 6, 2005	22.82	22.91	22.73	22.90
393	NYSE	HPS	Wed, Jan 5, 2005	22.83	22.88	22.76	22.85
392	NYSE	HPS	Tue, Jan 4, 2005	22.78	22.93	22.75	22.84
391	NYSE	HPS	Mon, Jan 3, 2005	22.80	22.82	22.71	22.80
390	NYSE	HPS	Fri, Dec 31, 2004	22.60	22.71	22.57	22.71
389	NYSE	HPS	Thu, Dec 30, 2004	22.44	22.60	22.44	22.50
388	NYSE	HPS	Wed, Dec 29, 2004	22.38	22.46	22.36	22.43
387	NYSE	HPS	Tue, Dec 28, 2004	22.33	22.43	22.28	22.36
386	NYSE	HPS	Mon, Dec 27, 2004	22.30	22.44	22.29	22.38
385	NYSE	HPS	Thu, Dec 23, 2004	22.34	22.43	22.27	22.43
384	NYSE	HPS	Wed, Dec 22, 2004	22.29	22.43	22.29	22.39
383	NYSE	HPS	Tue, Dec 21, 2004	22.32	22.39	22.21	22.30
382	NYSE	HPS	Mon, Dec 20, 2004	22.40	22.48	22.32	22.37
381	NYSE	HPS	Fri, Dec 17, 2004	22.63	22.63	22.30	22.46
380	NYSE	HPS	Thu, Dec 16, 2004	22.80	22.81	22.55	22.62
379	NYSE	HPS	Wed, Dec 15, 2004	22.84	22.91	22.75	22.82
378	NYSE	HPS	Tue, Dec 14, 2004	22.78	22.90	22.76	22.90
377	NYSE	HPS	Mon, Dec 13, 2004	22.82	22.95	22.78	22.85
376	NYSE	HPS	Fri, Dec 10, 2004	22.79	22.90	22.73	22.88
375	NYSE	HPS	Thu, Dec 9, 2004	23.00	23.00	22.74	22.93
374	NYSE	HPS	Wed, Dec 8, 2004	23.02	23.15	23.01	23.09
373	NYSE	HPS	Tue, Dec 7, 2004	23.15	23.21	23.00	23.05
372	NYSE	HPS	Mon, Dec 6, 2004	23.15	23.31	23.10	23.20
371	NYSE	HPS	Fri, Dec 3, 2004	23.31	23.60	23.15	23.25
370	NYSE	HPS	Thu, Dec 2, 2004	24.00	24.01	23.12	23.21
369	NYSE	HPS	Wed, Dec 1, 2004	24.26	24.31	24.12	24.14
368	NYSE	HPS	Tue, Nov 30, 2004	24.50	24.50	24.00	24.14
367	NYSE	HPS	Mon, Nov 29, 2004	24.61	24.61	24.36	24.40
366	NYSE	HPS	Fri, Nov 26, 2004	24.55	24.60	24.50	24.51
365	NYSE	HPS	Wed, Nov 24, 2004	24.33	24.54	24.33	24.53
364	NYSE	HPS	Tue, Nov 23, 2004	24.27	24.52	24.22	24.39
363	NYSE	HPS	Mon, Nov 22, 2004	24.28	24.32	24.16	24.32
362	NYSE	HPS	Fri, Nov 19, 2004	24.21	24.30	24.10	24.25
361	NYSE	HPS	Thu, Nov 18, 2004	24.13	24.27	24.13	24.27
360	NYSE	HPS	Wed, Nov 17, 2004	24.10	24.25	24.09	24.13
359	NYSE	HPS	Tue, Nov 16, 2004	24.28	24.28	24.00	24.05
358	NYSE	HPS	Mon, Nov 15, 2004	24.12	24.24	24.06	24.17
357	NYSE	HPS	Fri, Nov 12, 2004	24.28	24.29	24.02	24.20
356	NYSE	HPS	Thu, Nov 11, 2004	23.91	24.30	23.90	24.16
355	NYSE	HPS	Wed, Nov 10, 2004	23.93	23.95	23.80	23.90
354	NYSE	HPS	Tue, Nov 9, 2004	23.74	24.00	23.67	24.00
353	NYSE	HPS	Mon, Nov 8, 2004	23.98	24.13	23.45	23.74
352	NYSE	HPS	Fri, Nov 5, 2004	24.52	24.60	23.95	24.12
351	NYSE	HPS	Thu, Nov 4, 2004	24.60	24.73	24.55	24.60
350	NYSE	HPS	Wed, Nov 3, 2004	24.50	24.57	24.34	24.55
349	NYSE	HPS	Tue, Nov 2, 2004	24.49	24.49	24.44	24.48
348	NYSE	HPS	Mon, Nov 1, 2004	24.48	24.50	24.37	24.46
347	NYSE	HPS	Fri, Oct 29, 2004	24.45	24.50	24.33	24.44
346	NYSE	HPS	Thu, Oct 28, 2004	24.28	24.37	24.24	24.35
345	NYSE	HPS	Wed, Oct 27, 2004	24.20	24.33	24.17	24.25
344	NYSE	HPS	Tue, Oct 26, 2004	24.08	24.25	24.08	24.17
343	NYSE	HPS	Mon, Oct 25, 2004	24.07	24.16	24.03	24.12
342	NYSE	HPS	Fri, Oct 22, 2004	24.10	24.14	24.00	24.07
341	NYSE	HPS	Thu, Oct 21, 2004	24.14	24.27	24.07	24.10
340	NYSE	HPS	Wed, Oct 20, 2004	24.25	24.39	24.11	24.17
339	NYSE	HPS	Tue, Oct 19, 2004	24.30	24.43	24.25	24.25
338	NYSE	HPS	Mon, Oct 18, 2004	24.26	24.41	24.25	24.29
337	NYSE	HPS	Fri, Oct 15, 2004	24.07	24.31	24.07	24.26
336	NYSE	HPS	Thu, Oct 14, 2004	24.28	24.28	24.07	24.10
335	NYSE	HPS	Wed, Oct 13, 2004	24.29	24.35	24.17	24.32
334	NYSE	HPS	Tue, Oct 12, 2004	24.21	24.39	24.21	24.29
333	NYSE	HPS	Mon, Oct 11, 2004	24.16	24.30	24.13	24.24
332	NYSE	HPS	Fri, Oct 8, 2004	24.30	24.30	24.09	24.16
331	NYSE	HPS	Thu, Oct 7, 2004	24.15	24.15	24.05	24.12
330	NYSE	HPS	Wed, Oct 6, 2004	24.00	24.13	23.96	24.10
329	NYSE	HPS	Tue, Oct 5, 2004	23.75	24.10	23.75	23.97
328	NYSE	HPS	Mon, Oct 4, 2004	23.77	24.01	23.77	24.00
327	NYSE	HPS	Fri, Oct 1, 2004	23.81	23.82	23.71	23.76
326	NYSE	HPS	Thu, Sep 30, 2004	23.77	23.80	23.66	23.72
325	NYSE	HPS	Wed, Sep 29, 2004	23.68	23.77	23.64	23.74
324	NYSE	HPS	Tue, Sep 28, 2004	23.80	23.82	23.67	23.72
323	NYSE	HPS	Mon, Sep 27, 2004	23.74	23.84	23.65	23.70
322	NYSE	HPS	Fri, Sep 24, 2004	23.41	23.72	23.41	23.72
321	NYSE	HPS	Thu, Sep 23, 2004	23.46	23.57	23.41	23.48
320	NYSE	HPS	Wed, Sep 22, 2004	23.44	23.55	23.38	23.46
319	NYSE	HPS	Tue, Sep 21, 2004	23.33	23.45	23.27	23.44
318	NYSE	HPS	Mon, Sep 20, 2004	23.25	23.39	23.23	23.31
317	NYSE	HPS	Fri, Sep 17, 2004	23.21	23.36	23.19	23.29
316	NYSE	HPS	Thu, Sep 16, 2004	23.26	23.32	23.11	23.30
315	NYSE	HPS	Wed, Sep 15, 2004	23.27	23.27	23.06	23.14
314	NYSE	HPS	Tue, Sep 14, 2004	23.39	23.44	23.14	23.27
313	NYSE	HPS	Mon, Sep 13, 2004	23.50	23.54	23.40	23.45
312	NYSE	HPS	Fri, Sep 10, 2004	23.92	23.93	23.52	23.56
311	NYSE	HPS	Thu, Sep 9, 2004	23.74	23.91	23.71	23.87
310	NYSE	HPS	Wed, Sep 8, 2004	23.95	24.05	23.88	24.05
309	NYSE	HPS	Tue, Sep 7, 2004	23.80	23.95	23.75	23.95
308	NYSE	HPS	Fri, Sep 3, 2004	23.54	23.75	23.40	23.75
307	NYSE	HPS	Thu, Sep 2, 2004	23.85	23.93	23.65	23.65
306	NYSE	HPS	Wed, Sep 1, 2004	23.93	23.99	23.84	23.85
305	NYSE	HPS	Tue, Aug 31, 2004	23.76	23.95	23.76	23.81
304	NYSE	HPS	Mon, Aug 30, 2004	23.74	23.89	23.71	23.84
303	NYSE	HPS	Fri, Aug 27, 2004	23.78	23.83	23.73	23.74
302	NYSE	HPS	Thu, Aug 26, 2004	23.44	23.75	23.43	23.72
301	NYSE	HPS	Wed, Aug 25, 2004	23.40	23.53	23.40	23.50
300	NYSE	HPS	Tue, Aug 24, 2004	23.57	23.63	23.37	23.45
299	NYSE	HPS	Mon, Aug 23, 2004	23.76	23.84	23.57	23.61
298	NYSE	HPS	Fri, Aug 20, 2004	23.81	23.85	23.57	23.74
297	NYSE	HPS	Thu, Aug 19, 2004	23.62	23.79	23.60	23.77
296	NYSE	HPS	Wed, Aug 18, 2004	23.70	23.72	23.62	23.66
295	NYSE	HPS	Tue, Aug 17, 2004	23.75	23.75	23.56	23.64
294	NYSE	HPS	Mon, Aug 16, 2004	23.74	23.75	23.58	23.72
293	NYSE	HPS	Fri, Aug 13, 2004	23.42	23.75	23.40	23.74
292	NYSE	HPS	Thu, Aug 12, 2004	23.49	23.59	23.42	23.42
291	NYSE	HPS	Wed, Aug 11, 2004	23.50	23.69	23.46	23.59
290	NYSE	HPS	Tue, Aug 10, 2004	23.40	23.82	23.38	23.59
289	NYSE	HPS	Mon, Aug 9, 2004	23.57	23.71	23.40	23.49
288	NYSE	HPS	Fri, Aug 6, 2004	23.55	23.65	23.51	23.56
287	NYSE	HPS	Thu, Aug 5, 2004	23.35	23.57	23.35	23.49
286	NYSE	HPS	Wed, Aug 4, 2004	23.44	23.51	23.33	23.40
285	NYSE	HPS	Tue, Aug 3, 2004	23.43	23.57	23.37	23.38
284	NYSE	HPS	Mon, Aug 2, 2004	23.75	23.75	23.34	23.46
283	NYSE	HPS	Fri, Jul 30, 2004	23.25	23.33	23.19	23.25
282	NYSE	HPS	Thu, Jul 29, 2004	23.20	23.34	23.18	23.22
281	NYSE	HPS	Wed, Jul 28, 2004	23.15	23.21	23.02	23.20
280	NYSE	HPS	Tue, Jul 27, 2004	23.20	23.25	23.00	23.11
279	NYSE	HPS	Mon, Jul 26, 2004	23.07	23.20	23.02	23.17
278	NYSE	HPS	Fri, Jul 23, 2004	22.80	23.00	22.80	23.00
277	NYSE	HPS	Thu, Jul 22, 2004	23.14	23.19	22.85	22.93
276	NYSE	HPS	Wed, Jul 21, 2004	23.84	23.84	23.15	23.20
275	NYSE	HPS	Tue, Jul 20, 2004	23.85	23.95	23.65	23.80
274	NYSE	HPS	Mon, Jul 19, 2004	23.88	23.92	23.80	23.88
273	NYSE	HPS	Fri, Jul 16, 2004	24.05	24.05	23.75	23.80
272	NYSE	HPS	Thu, Jul 15, 2004	23.65	23.85	23.34	23.70
271	NYSE	HPS	Wed, Jul 14, 2004	23.35	23.61	23.33	23.61
270	NYSE	HPS	Tue, Jul 13, 2004	23.31	23.39	23.20	23.35
269	NYSE	HPS	Mon, Jul 12, 2004	23.39	23.44	23.28	23.31
268	NYSE	HPS	Fri, Jul 9, 2004	23.20	23.35	23.16	23.35
267	NYSE	HPS	Thu, Jul 8, 2004	23.08	23.29	23.02	23.23
266	NYSE	HPS	Wed, Jul 7, 2004	22.95	23.09	22.90	23.09
265	NYSE	HPS	Tue, Jul 6, 2004	22.80	22.97	22.70	22.94
264	NYSE	HPS	Fri, Jul 2, 2004	22.49	22.70	22.36	22.68
263	NYSE	HPS	Thu, Jul 1, 2004	22.10	22.24	21.90	22.24
262	NYSE	HPS	Wed, Jun 30, 2004	21.71	21.91	21.65	21.91
261	NYSE	HPS	Tue, Jun 29, 2004	21.63	21.75	21.56	21.71
260	NYSE	HPS	Mon, Jun 28, 2004	21.75	21.76	21.62	21.75
259	NYSE	HPS	Fri, Jun 25, 2004	21.68	21.80	21.63	21.63
258	NYSE	HPS	Thu, Jun 24, 2004	21.78	21.85	21.67	21.72
257	NYSE	HPS	Wed, Jun 23, 2004	21.75	21.90	21.68	21.90
256	NYSE	HPS	Tue, Jun 22, 2004	21.78	21.83	21.68	21.72
255	NYSE	HPS	Mon, Jun 21, 2004	21.88	21.95	21.76	21.82
254	NYSE	HPS	Fri, Jun 18, 2004	21.95	22.04	21.81	21.81
253	NYSE	HPS	Thu, Jun 17, 2004	21.91	22.14	21.89	21.98
252	NYSE	HPS	Wed, Jun 16, 2004	22.00	22.05	21.82	22.04
251	NYSE	HPS	Tue, Jun 15, 2004	22.05	22.18	21.95	22.05
250	NYSE	HPS	Mon, Jun 14, 2004	22.20	22.27	21.80	21.89
249	NYSE	HPS	Thu, Jun 10, 2004	22.45	22.59	22.25	22.28
248	NYSE	HPS	Wed, Jun 9, 2004	22.90	22.98	22.64	22.70
247	NYSE	HPS	Tue, Jun 8, 2004	22.60	22.95	22.60	22.86
246	NYSE	HPS	Mon, Jun 7, 2004	22.70	22.77	22.55	22.74
245	NYSE	HPS	Fri, Jun 4, 2004	22.60	22.67	22.45	22.63
244	NYSE	HPS	Thu, Jun 3, 2004	22.44	22.50	22.35	22.45
243	NYSE	HPS	Wed, Jun 2, 2004	22.41	22.56	22.40	22.47
242	NYSE	HPS	Tue, Jun 1, 2004	22.55	22.58	22.35	22.47
241	NYSE	HPS	Fri, May 28, 2004	22.31	22.49	22.31	22.42
240	NYSE	HPS	Thu, May 27, 2004	22.07	22.35	22.00	22.31
239	NYSE	HPS	Wed, May 26, 2004	21.88	22.04	21.82	22.03
238	NYSE	HPS	Tue, May 25, 2004	21.73	21.86	21.51	21.83
237	NYSE	HPS	Mon, May 24, 2004	21.50	21.75	21.49	21.57
236	NYSE	HPS	Fri, May 21, 2004	21.60	21.77	21.51	21.53
235	NYSE	HPS	Thu, May 20, 2004	21.61	21.87	21.61	21.72
234	NYSE	HPS	Wed, May 19, 2004	21.35	21.95	21.35	21.68
233	NYSE	HPS	Tue, May 18, 2004	21.40	21.62	21.20	21.55
232	NYSE	HPS	Mon, May 17, 2004	21.25	21.50	20.98	21.21
231	NYSE	HPS	Fri, May 14, 2004	21.07	21.24	21.06	21.16
230	NYSE	HPS	Thu, May 13, 2004	21.05	21.30	20.60	21.13
229	NYSE	HPS	Wed, May 12, 2004	21.51	21.64	21.25	21.48
228	NYSE	HPS	Tue, May 11, 2004	20.60	21.40	20.60	21.36
227	NYSE	HPS	Mon, May 10, 2004	21.00	21.45	20.17	20.50
226	NYSE	HPS	Fri, May 7, 2004	22.50	22.50	21.45	21.65
225	NYSE	HPS	Thu, May 6, 2004	22.90	22.95	22.50	22.64
224	NYSE	HPS	Wed, May 5, 2004	22.63	22.95	22.60	22.88
223	NYSE	HPS	Tue, May 4, 2004	22.63	22.80	22.51	22.71
222	NYSE	HPS	Mon, May 3, 2004	22.40	22.66	22.34	22.50
221	NYSE	HPS	Fri, Apr 30, 2004	22.23	22.43	22.21	22.43
220	NYSE	HPS	Thu, Apr 29, 2004	22.08	22.31	22.05	22.27
219	NYSE	HPS	Wed, Apr 28, 2004	21.80	22.10	21.66	22.00
218	NYSE	HPS	Tue, Apr 27, 2004	21.80	22.05	21.60	21.79
217	NYSE	HPS	Mon, Apr 26, 2004	21.71	22.08	21.70	21.94
216	NYSE	HPS	Fri, Apr 23, 2004	22.36	22.36	22.01	22.05
215	NYSE	HPS	Thu, Apr 22, 2004	22.60	22.65	21.95	22.36
214	NYSE	HPS	Wed, Apr 21, 2004	23.07	23.07	22.45	22.60
213	NYSE	HPS	Tue, Apr 20, 2004	23.57	23.65	23.15	23.17
212	NYSE	HPS	Mon, Apr 19, 2004	23.51	23.75	23.47	23.55
211	NYSE	HPS	Fri, Apr 16, 2004	23.20	23.58	23.11	23.58
210	NYSE	HPS	Thu, Apr 15, 2004	23.24	23.55	23.17	23.45
209	NYSE	HPS	Wed, Apr 14, 2004	24.19	24.25	23.05	23.40
208	NYSE	HPS	Tue, Apr 13, 2004	24.76	24.77	24.24	24.27
207	NYSE	HPS	Mon, Apr 12, 2004	24.93	24.93	24.73	24.86
206	NYSE	HPS	Thu, Apr 8, 2004	24.42	24.84	24.42	24.83
205	NYSE	HPS	Wed, Apr 7, 2004	24.57	24.70	24.36	24.40
204	NYSE	HPS	Tue, Apr 6, 2004	24.56	24.75	23.87	24.52
203	NYSE	HPS	Mon, Apr 5, 2004	25.17	25.25	24.57	24.63
202	NYSE	HPS	Fri, Apr 2, 2004	25.65	25.65	25.25	25.27
201	NYSE	HPS	Thu, Apr 1, 2004	25.59	25.67	25.55	25.61
200	NYSE	HPS	Wed, Mar 31, 2004	25.49	25.57	25.42	25.55
199	NYSE	HPS	Tue, Mar 30, 2004	25.41	25.50	25.35	25.39
198	NYSE	HPS	Mon, Mar 29, 2004	25.30	25.44	25.25	25.37
197	NYSE	HPS	Fri, Mar 26, 2004	25.13	25.34	25.12	25.33
196	NYSE	HPS	Thu, Mar 25, 2004	25.19	25.20	25.07	25.10
195	NYSE	HPS	Wed, Mar 24, 2004	25.12	25.24	25.10	25.19
194	NYSE	HPS	Tue, Mar 23, 2004	25.24	25.24	25.12	25.13
193	NYSE	HPS	Mon, Mar 22, 2004	25.40	25.40	25.17	25.17
192	NYSE	HPS	Fri, Mar 19, 2004	25.31	25.38	25.26	25.30
191	NYSE	HPS	Thu, Mar 18, 2004	25.30	25.40	25.24	25.32
190	NYSE	HPS	Wed, Mar 17, 2004	25.24	25.38	25.22	25.29
189	NYSE	HPS	Tue, Mar 16, 2004	25.39	25.45	25.20	25.24
188	NYSE	HPS	Mon, Mar 15, 2004	25.39	25.39	25.20	25.38
187	NYSE	HPS	Fri, Mar 12, 2004	25.10	25.35	25.10	25.32
186	NYSE	HPS	Thu, Mar 11, 2004	25.21	25.23	25.07	25.13
185	NYSE	HPS	Wed, Mar 10, 2004	25.26	25.33	25.18	25.33
184	NYSE	HPS	Tue, Mar 9, 2004	25.29	25.30	25.21	25.26
183	NYSE	HPS	Mon, Mar 8, 2004	25.10	25.33	25.10	25.29
182	NYSE	HPS	Fri, Mar 5, 2004	25.14	25.20	25.10	25.12
181	NYSE	HPS	Thu, Mar 4, 2004	25.05	25.14	25.03	25.14
180	NYSE	HPS	Wed, Mar 3, 2004	25.14	25.18	25.09	25.11
179	NYSE	HPS	Tue, Mar 2, 2004	25.04	25.19	24.98	25.19
178	NYSE	HPS	Mon, Mar 1, 2004	25.05	25.07	24.97	25.04
177	NYSE	HPS	Fri, Feb 27, 2004	24.98	25.09	24.95	24.96
176	NYSE	HPS	Thu, Feb 26, 2004	25.03	25.05	24.92	25.05
175	NYSE	HPS	Wed, Feb 25, 2004	24.94	25.05	24.88	24.96
174	NYSE	HPS	Tue, Feb 24, 2004	24.99	25.00	24.83	24.86
173	NYSE	HPS	Mon, Feb 23, 2004	25.09	25.09	24.90	24.99
172	NYSE	HPS	Fri, Feb 20, 2004	25.00	25.13	24.95	25.02
171	NYSE	HPS	Thu, Feb 19, 2004	25.00	25.05	24.92	25.05
170	NYSE	HPS	Wed, Feb 18, 2004	25.00	25.00	24.85	24.97
169	NYSE	HPS	Tue, Feb 17, 2004	25.00	25.00	24.87	24.96
168	NYSE	HPS	Fri, Feb 13, 2004	24.98	24.98	24.85	24.95
167	NYSE	HPS	Thu, Feb 12, 2004	24.98	24.99	24.91	24.93
166	NYSE	HPS	Wed, Feb 11, 2004	25.00	25.11	24.97	25.11
165	NYSE	HPS	Tue, Feb 10, 2004	24.99	25.05	24.92	24.98
164	NYSE	HPS	Mon, Feb 9, 2004	25.00	25.00	24.92	24.97
163	NYSE	HPS	Fri, Feb 6, 2004	24.96	25.00	24.95	24.96
162	NYSE	HPS	Thu, Feb 5, 2004	24.93	25.00	24.93	24.98
161	NYSE	HPS	Wed, Feb 4, 2004	24.97	24.99	24.92	24.95
160	NYSE	HPS	Tue, Feb 3, 2004	24.96	24.99	24.90	24.97
159	NYSE	HPS	Mon, Feb 2, 2004	24.98	24.98	24.82	24.93
158	NYSE	HPS	Fri, Jan 30, 2004	24.83	24.97	24.83	24.87
157	NYSE	HPS	Thu, Jan 29, 2004	24.91	24.91	24.77	24.83
156	NYSE	HPS	Wed, Jan 28, 2004	24.89	24.92	24.74	24.87
155	NYSE	HPS	Tue, Jan 27, 2004	24.92	24.99	24.76	24.82
154	NYSE	HPS	Mon, Jan 26, 2004	24.99	25.01	24.90	24.99
153	NYSE	HPS	Fri, Jan 23, 2004	25.08	25.08	24.92	24.99
152	NYSE	HPS	Thu, Jan 22, 2004	25.00	25.08	24.94	25.08
151	NYSE	HPS	Wed, Jan 21, 2004	24.90	25.04	24.88	25.04
150	NYSE	HPS	Tue, Jan 20, 2004	24.99	25.09	24.88	24.90
149	NYSE	HPS	Fri, Jan 16, 2004	24.95	25.00	24.85	24.93
148	NYSE	HPS	Thu, Jan 15, 2004	25.06	25.09	24.94	24.94
147	NYSE	HPS	Wed, Jan 14, 2004	25.05	25.19	24.97	25.11
146	NYSE	HPS	Tue, Jan 13, 2004	24.97	25.05	24.96	25.05
145	NYSE	HPS	Mon, Jan 12, 2004	24.92	25.00	24.92	25.00
144	NYSE	HPS	Fri, Jan 9, 2004	24.92	25.00	24.92	24.93
143	NYSE	HPS	Thu, Jan 8, 2004	24.86	24.97	24.83	24.97
142	NYSE	HPS	Wed, Jan 7, 2004	24.94	24.94	24.82	24.86
141	NYSE	HPS	Tue, Jan 6, 2004	24.97	24.99	24.86	24.94
140	NYSE	HPS	Mon, Jan 5, 2004	24.99	24.99	24.91	24.92
139	NYSE	HPS	Fri, Jan 2, 2004	25.00	25.00	24.92	24.99
138	NYSE	HPS	Wed, Dec 31, 2003	24.98	25.00	24.89	25.00
137	NYSE	HPS	Tue, Dec 30, 2003	24.96	24.99	24.86	24.99
136	NYSE	HPS	Mon, Dec 29, 2003	24.93	24.99	24.84	24.93
135	NYSE	HPS	Fri, Dec 26, 2003	24.96	24.99	24.82	24.83
134	NYSE	HPS	Wed, Dec 24, 2003	24.94	24.98	24.86	24.93
133	NYSE	HPS	Tue, Dec 23, 2003	24.98	24.98	24.88	24.95
132	NYSE	HPS	Mon, Dec 22, 2003	24.90	24.97	24.83	24.96
131	NYSE	HPS	Fri, Dec 19, 2003	24.85	24.93	24.72	24.89
130	NYSE	HPS	Thu, Dec 18, 2003	24.88	24.94	24.70	24.70
129	NYSE	HPS	Wed, Dec 17, 2003	24.88	24.88	24.65	24.74
128	NYSE	HPS	Tue, Dec 16, 2003	24.78	24.89	24.62	24.74
127	NYSE	HPS	Mon, Dec 15, 2003	24.70	24.73	24.51	24.62
126	NYSE	HPS	Fri, Dec 12, 2003	24.45	24.69	24.43	24.51
125	NYSE	HPS	Thu, Dec 11, 2003	24.42	24.58	24.42	24.45
124	NYSE	HPS	Wed, Dec 10, 2003	24.53	24.80	24.53	24.63
123	NYSE	HPS	Tue, Dec 9, 2003	24.45	24.68	24.45	24.63
122	NYSE	HPS	Mon, Dec 8, 2003	24.40	24.58	24.39	24.50
121	NYSE	HPS	Fri, Dec 5, 2003	24.55	24.59	24.39	24.39
120	NYSE	HPS	Thu, Dec 4, 2003	24.48	24.55	24.40	24.40
119	NYSE	HPS	Wed, Dec 3, 2003	24.57	24.62	24.38	24.45
118	NYSE	HPS	Tue, Dec 2, 2003	24.79	24.81	24.45	24.50
117	NYSE	HPS	Mon, Dec 1, 2003	24.85	24.85	24.57	24.72
116	NYSE	HPS	Fri, Nov 28, 2003	24.55	24.75	24.47	24.72
115	NYSE	HPS	Wed, Nov 26, 2003	24.32	24.50	24.25	24.50
114	NYSE	HPS	Tue, Nov 25, 2003	24.24	24.38	24.18	24.35
113	NYSE	HPS	Mon, Nov 24, 2003	24.40	24.41	24.15	24.16
112	NYSE	HPS	Fri, Nov 21, 2003	24.35	24.35	24.21	24.30
111	NYSE	HPS	Thu, Nov 20, 2003	24.40	24.43	24.20	24.28
110	NYSE	HPS	Wed, Nov 19, 2003	24.26	24.43	24.19	24.38
109	NYSE	HPS	Tue, Nov 18, 2003	24.40	24.50	24.16	24.16
108	NYSE	HPS	Mon, Nov 17, 2003	24.65	24.65	24.36	24.45
107	NYSE	HPS	Fri, Nov 14, 2003	24.44	24.50	24.32	24.50
106	NYSE	HPS	Thu, Nov 13, 2003	24.70	24.71	24.36	24.44
105	NYSE	HPS	Wed, Nov 12, 2003	24.63	24.85	24.63	24.67
104	NYSE	HPS	Tue, Nov 11, 2003	24.60	24.78	24.60	24.60
103	NYSE	HPS	Mon, Nov 10, 2003	24.77	24.78	24.53	24.65
102	NYSE	HPS	Fri, Nov 7, 2003	24.65	24.85	24.63	24.75
101	NYSE	HPS	Thu, Nov 6, 2003	24.70	24.74	24.54	24.70
100	NYSE	HPS	Wed, Nov 5, 2003	24.60	24.74	24.41	24.74
99	NYSE	HPS	Tue, Nov 4, 2003	24.45	24.70	24.33	24.63
98	NYSE	HPS	Mon, Nov 3, 2003	24.49	24.64	24.30	24.40
97	NYSE	HPS	Fri, Oct 31, 2003	24.45	24.54	24.25	24.30
96	NYSE	HPS	Thu, Oct 30, 2003	24.25	24.50	24.14	24.35
95	NYSE	HPS	Wed, Oct 29, 2003	24.20	24.25	24.10	24.24
94	NYSE	HPS	Tue, Oct 28, 2003	24.24	24.40	24.10	24.12
93	NYSE	HPS	Mon, Oct 27, 2003	24.45	24.53	24.16	24.18
92	NYSE	HPS	Fri, Oct 24, 2003	24.30	24.40	24.15	24.30
91	NYSE	HPS	Thu, Oct 23, 2003	24.17	24.30	24.05	24.14
90	NYSE	HPS	Wed, Oct 22, 2003	24.00	24.18	24.00	24.16
89	NYSE	HPS	Tue, Oct 21, 2003	24.00	24.13	23.94	24.09
88	NYSE	HPS	Mon, Oct 20, 2003	23.95	24.18	23.70	23.95
87	NYSE	HPS	Fri, Oct 17, 2003	23.94	24.15	23.82	23.88
86	NYSE	HPS	Thu, Oct 16, 2003	24.20	24.24	24.01	24.01
85	NYSE	HPS	Wed, Oct 15, 2003	24.15	24.40	23.91	24.02
84	NYSE	HPS	Tue, Oct 14, 2003	24.20	24.30	24.11	24.30
83	NYSE	HPS	Mon, Oct 13, 2003	24.29	24.45	24.25	24.25
82	NYSE	HPS	Fri, Oct 10, 2003	24.00	24.30	24.00	24.27
81	NYSE	HPS	Thu, Oct 9, 2003	23.85	24.29	23.85	24.01
80	NYSE	HPS	Wed, Oct 8, 2003	24.18	24.30	24.05	24.15
79	NYSE	HPS	Tue, Oct 7, 2003	24.14	24.32	24.10	24.17
78	NYSE	HPS	Mon, Oct 6, 2003	24.00	24.30	23.95	24.19
77	NYSE	HPS	Fri, Oct 3, 2003	24.20	24.25	23.95	24.05
76	NYSE	HPS	Thu, Oct 2, 2003	24.15	24.24	24.05	24.10
75	NYSE	HPS	Wed, Oct 1, 2003	23.90	24.23	23.89	24.06
74	NYSE	HPS	Tue, Sep 30, 2003	23.38	23.98	23.38	23.81
73	NYSE	HPS	Mon, Sep 29, 2003	23.39	23.44	23.21	23.44
72	NYSE	HPS	Fri, Sep 26, 2003	23.24	23.40	23.19	23.39
71	NYSE	HPS	Thu, Sep 25, 2003	23.02	23.30	23.02	23.30
70	NYSE	HPS	Wed, Sep 24, 2003	23.12	23.18	22.95	23.11
69	NYSE	HPS	Tue, Sep 23, 2003	23.13	23.15	22.95	23.05
68	NYSE	HPS	Mon, Sep 22, 2003	23.61	23.61	23.00	23.02
67	NYSE	HPS	Fri, Sep 19, 2003	23.47	23.62	23.40	23.50
66	NYSE	HPS	Thu, Sep 18, 2003	23.40	23.65	23.32	23.57
65	NYSE	HPS	Wed, Sep 17, 2003	23.48	23.48	23.31	23.48
64	NYSE	HPS	Tue, Sep 16, 2003	23.25	23.45	23.25	23.40
63	NYSE	HPS	Mon, Sep 15, 2003	23.80	23.95	23.25	23.25
62	NYSE	HPS	Fri, Sep 12, 2003	23.97	24.20	23.90	23.96
61	NYSE	HPS	Thu, Sep 11, 2003	23.83	24.00	23.60	23.87
60	NYSE	HPS	Wed, Sep 10, 2003	24.05	24.19	23.85	23.91
59	NYSE	HPS	Tue, Sep 9, 2003	23.85	24.14	23.80	24.08
58	NYSE	HPS	Mon, Sep 8, 2003	23.72	24.00	23.72	23.85
57	NYSE	HPS	Fri, Sep 5, 2003	23.48	23.77	23.48	23.65
56	NYSE	HPS	Thu, Sep 4, 2003	23.25	23.54	23.15	23.54
55	NYSE	HPS	Wed, Sep 3, 2003	23.25	23.33	23.05	23.15
54	NYSE	HPS	Tue, Sep 2, 2003	23.30	23.37	23.21	23.25
53	NYSE	HPS	Fri, Aug 29, 2003	23.02	23.35	23.02	23.22
52	NYSE	HPS	Thu, Aug 28, 2003	22.95	23.02	22.87	23.02
51	NYSE	HPS	Wed, Aug 27, 2003	22.80	23.12	22.80	23.00
50	NYSE	HPS	Tue, Aug 26, 2003	22.75	23.05	22.65	22.94
49	NYSE	HPS	Mon, Aug 25, 2003	23.30	23.35	22.95	23.00
48	NYSE	HPS	Fri, Aug 22, 2003	23.42	23.60	23.16	23.44
47	NYSE	HPS	Thu, Aug 21, 2003	23.53	23.85	23.35	23.42
46	NYSE	HPS	Wed, Aug 20, 2003	23.50	23.70	23.26	23.50
45	NYSE	HPS	Tue, Aug 19, 2003	23.35	23.63	22.87	23.30
44	NYSE	HPS	Mon, Aug 18, 2003	23.80	23.93	23.31	23.35
43	NYSE	HPS	Fri, Aug 15, 2003	23.81	23.95	23.76	23.88
42	NYSE	HPS	Thu, Aug 14, 2003	24.10	24.10	23.75	23.90
41	NYSE	HPS	Wed, Aug 13, 2003	24.50	24.60	24.38	24.38
40	NYSE	HPS	Tue, Aug 12, 2003	24.56	24.63	24.50	24.50
39	NYSE	HPS	Mon, Aug 11, 2003	24.44	24.64	24.44	24.55
38	NYSE	HPS	Fri, Aug 8, 2003	24.20	24.64	24.19	24.64
37	NYSE	HPS	Thu, Aug 7, 2003	24.00	24.40	23.99	24.30
36	NYSE	HPS	Wed, Aug 6, 2003	23.95	23.97	23.70	23.96
35	NYSE	HPS	Tue, Aug 5, 2003	23.85	24.00	23.58	23.84
34	NYSE	HPS	Mon, Aug 4, 2003	23.87	23.95	23.70	23.84
33	NYSE	HPS	Fri, Aug 1, 2003	24.70	24.71	23.40	23.62
32	NYSE	HPS	Thu, Jul 31, 2003	24.75	24.76	24.75	24.75
31	NYSE	HPS	Wed, Jul 30, 2003	24.75	24.76	24.75	24.76
30	NYSE	HPS	Tue, Jul 29, 2003	24.75	24.90	24.75	24.75
29	NYSE	HPS	Mon, Jul 28, 2003	25.00	25.00	24.75	24.76
28	NYSE	HPS	Fri, Jul 25, 2003	25.10	25.10	25.00	25.01
27	NYSE	HPS	Thu, Jul 24, 2003	25.05	25.05	25.00	25.00
26	NYSE	HPS	Wed, Jul 23, 2003	25.01	25.06	25.00	25.02
25	NYSE	HPS	Tue, Jul 22, 2003	25.02	25.10	25.00	25.00
24	NYSE	HPS	Mon, Jul 21, 2003	25.09	25.10	25.00	25.00
23	NYSE	HPS	Fri, Jul 18, 2003	25.08	25.15	25.00	25.13
22	NYSE	HPS	Thu, Jul 17, 2003	25.10	25.20	25.00	25.09
21	NYSE	HPS	Wed, Jul 16, 2003	25.28	25.30	25.01	25.02
20	NYSE	HPS	Tue, Jul 15, 2003	25.35	25.35	25.20	25.25
19	NYSE	HPS	Mon, Jul 14, 2003	25.42	25.43	25.20	25.30
18	NYSE	HPS	Fri, Jul 11, 2003	25.42	25.42	25.20	25.33
17	NYSE	HPS	Thu, Jul 10, 2003	25.27	25.41	25.16	25.24
16	NYSE	HPS	Wed, Jul 9, 2003	25.26	25.40	25.15	25.37
15	NYSE	HPS	Tue, Jul 8, 2003	25.43	25.44	25.22	25.26
14	NYSE	HPS	Mon, Jul 7, 2003	25.23	25.40	25.10	25.39
13	NYSE	HPS	Thu, Jul 3, 2003	25.43	25.43	25.25	25.33
12	NYSE	HPS	Wed, Jul 2, 2003	25.34	25.43	25.25	25.40
11	NYSE	HPS	Tue, Jul 1, 2003	25.26	25.45	25.16	25.31
10	NYSE	HPS	Mon, Jun 30, 2003	25.27	25.33	25.15	25.20
9	NYSE	HPS	Fri, Jun 27, 2003	25.30	25.35	25.10	25.29
8	NYSE	HPS	Thu, Jun 26, 2003	25.10	25.25	25.05	25.25
7	NYSE	HPS	Wed, Jun 25, 2003	25.30	25.30	25.10	25.14
6	NYSE	HPS	Tue, Jun 24, 2003	25.35	25.40	25.15	25.35
5	NYSE	HPS	Mon, Jun 23, 2003	25.26	25.34	25.15	25.22
4	NYSE	HPS	Fri, Jun 20, 2003	25.35	25.45	25.20	25.26
3	NYSE	HPS	Thu, Jun 19, 2003	25.20	25.40	25.20	25.28
2	NYSE	HPS	Wed, Jun 18, 2003	25.15	25.35	25.05	25.20
1	NYSE	HPS	Tue, Jun 17, 2003	25.00	25.25	25.00	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

John Hancock Preferred Income Fund III NYSE:HPS 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