Haverty Furniture Companies Inc NYSE:HVT Historical Prices

Below are the 6422 trading days of historical prices for HVT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6422	NYSE	HVT	Thu, Mar 7, 2024	33.38	33.70	33.09	33.23
6421	NYSE	HVT	Wed, Mar 6, 2024	34.43	34.49	32.79	32.99
6420	NYSE	HVT	Tue, Mar 5, 2024	33.98	34.69	33.98	34.00
6419	NYSE	HVT	Mon, Mar 4, 2024	34.39	34.79	34.03	34.12
6418	NYSE	HVT	Fri, Mar 1, 2024	34.29	34.57	33.34	34.33
6417	NYSE	HVT	Thu, Feb 29, 2024	34.48	34.98	34.11	34.30
6416	NYSE	HVT	Wed, Feb 28, 2024	33.74	34.25	33.05	33.72
6415	NYSE	HVT	Tue, Feb 27, 2024	34.02	34.95	34.02	34.45
6414	NYSE	HVT	Mon, Feb 26, 2024	32.50	34.09	32.50	34.01
6413	NYSE	HVT	Fri, Feb 23, 2024	32.62	33.04	31.96	32.76
6412	NYSE	HVT	Thu, Feb 22, 2024	33.90	34.39	31.25	32.78
6411	NYSE	HVT	Wed, Feb 21, 2024	34.89	35.50	34.64	35.09
6410	NYSE	HVT	Tue, Feb 20, 2024	35.54	35.77	35.05	35.17
6409	NYSE	HVT	Fri, Feb 16, 2024	36.20	36.40	35.62	36.15
6408	NYSE	HVT	Thu, Feb 15, 2024	36.34	37.05	36.26	36.57
6407	NYSE	HVT	Wed, Feb 14, 2024	35.72	36.02	35.12	35.96
6406	NYSE	HVT	Tue, Feb 13, 2024	35.41	36.08	34.83	35.17
6405	NYSE	HVT	Mon, Feb 12, 2024	35.12	36.80	35.12	36.45
6404	NYSE	HVT	Fri, Feb 9, 2024	34.38	35.34	34.35	35.13
6403	NYSE	HVT	Thu, Feb 8, 2024	33.90	34.44	33.90	34.34
6402	NYSE	HVT	Wed, Feb 7, 2024	34.40	34.40	33.65	33.79
6401	NYSE	HVT	Tue, Feb 6, 2024	33.65	34.66	33.65	34.33
6400	NYSE	HVT	Mon, Feb 5, 2024	33.76	33.95	33.18	33.64
6399	NYSE	HVT	Fri, Feb 2, 2024	34.01	34.44	33.74	34.13
6398	NYSE	HVT	Thu, Feb 1, 2024	34.15	34.53	33.45	34.50
6397	NYSE	HVT	Wed, Jan 31, 2024	34.41	34.80	33.83	33.90
6396	NYSE	HVT	Tue, Jan 30, 2024	34.34	34.72	34.01	34.51
6395	NYSE	HVT	Mon, Jan 29, 2024	35.00	35.25	34.30	34.57
6394	NYSE	HVT	Fri, Jan 26, 2024	35.13	35.24	34.81	35.00
6393	NYSE	HVT	Thu, Jan 25, 2024	34.72	34.84	34.24	34.73
6392	NYSE	HVT	Wed, Jan 24, 2024	35.22	35.22	34.01	34.37
6391	NYSE	HVT	Tue, Jan 23, 2024	35.39	35.44	34.19	34.71
6390	NYSE	HVT	Mon, Jan 22, 2024	34.21	35.40	34.21	35.16
6389	NYSE	HVT	Fri, Jan 19, 2024	33.59	34.02	33.08	34.01
6388	NYSE	HVT	Thu, Jan 18, 2024	34.10	34.10	32.91	33.53
6387	NYSE	HVT	Wed, Jan 17, 2024	33.41	33.91	33.17	33.74
6386	NYSE	HVT	Tue, Jan 16, 2024	35.09	35.09	33.89	33.96
6385	NYSE	HVT	Fri, Jan 12, 2024	35.19	35.40	34.79	35.16
6384	NYSE	HVT	Thu, Jan 11, 2024	34.48	34.96	33.81	34.87
6383	NYSE	HVT	Wed, Jan 10, 2024	34.28	34.63	34.00	34.41
6382	NYSE	HVT	Tue, Jan 9, 2024	34.85	34.85	34.00	34.04
6381	NYSE	HVT	Mon, Jan 8, 2024	35.35	35.92	35.30	35.36
6380	NYSE	HVT	Fri, Jan 5, 2024	35.18	35.94	35.18	35.45
6379	NYSE	HVT	Thu, Jan 4, 2024	34.77	35.39	34.66	35.37
6378	NYSE	HVT	Wed, Jan 3, 2024	35.65	35.65	34.58	34.66
6377	NYSE	HVT	Tue, Jan 2, 2024	35.51	36.54	35.51	35.95
6376	NYSE	HVT	Fri, Dec 29, 2023	36.40	36.47	35.49	35.50
6375	NYSE	HVT	Thu, Dec 28, 2023	35.84	36.23	35.76	36.17
6374	NYSE	HVT	Wed, Dec 27, 2023	35.59	36.31	35.51	36.05
6373	NYSE	HVT	Tue, Dec 26, 2023	35.52	35.68	34.75	35.59
6372	NYSE	HVT	Fri, Dec 22, 2023	35.61	35.90	35.25	35.27
6371	NYSE	HVT	Thu, Dec 21, 2023	35.46	35.75	34.87	35.36
6370	NYSE	HVT	Wed, Dec 20, 2023	34.87	35.88	34.78	34.96
6369	NYSE	HVT	Tue, Dec 19, 2023	34.66	35.45	34.66	35.06
6368	NYSE	HVT	Mon, Dec 18, 2023	35.45	35.54	34.42	34.43
6367	NYSE	HVT	Fri, Dec 15, 2023	35.58	35.63	35.04	35.12
6366	NYSE	HVT	Thu, Dec 14, 2023	33.81	35.77	33.72	35.59
6365	NYSE	HVT	Wed, Dec 13, 2023	32.58	33.67	31.96	33.36
6364	NYSE	HVT	Tue, Dec 12, 2023	32.92	32.92	32.38	32.47
6363	NYSE	HVT	Mon, Dec 11, 2023	32.61	33.10	32.51	32.84
6362	NYSE	HVT	Fri, Dec 8, 2023	32.72	33.00	32.39	32.62
6361	NYSE	HVT	Thu, Dec 7, 2023	32.58	32.74	32.01	32.74
6360	NYSE	HVT	Wed, Dec 6, 2023	32.35	32.90	32.08	32.37
6359	NYSE	HVT	Tue, Dec 5, 2023	32.63	32.63	32.02	32.08
6358	NYSE	HVT	Mon, Dec 4, 2023	32.20	32.95	31.95	32.91
6357	NYSE	HVT	Fri, Dec 1, 2023	31.47	32.37	31.47	32.20
6356	NYSE	HVT	Thu, Nov 30, 2023	31.23	31.41	30.63	31.34
6355	NYSE	HVT	Wed, Nov 29, 2023	30.93	31.28	30.93	31.04
6354	NYSE	HVT	Tue, Nov 28, 2023	30.53	31.11	30.28	30.56
6353	NYSE	HVT	Mon, Nov 27, 2023	31.35	31.79	30.54	30.66
6352	NYSE	HVT	Fri, Nov 24, 2023	32.06	33.02	31.85	31.72
6351	NYSE	HVT	Wed, Nov 22, 2023	31.92	32.27	31.51	31.81
6350	NYSE	HVT	Tue, Nov 21, 2023	31.75	32.25	31.46	31.74
6349	NYSE	HVT	Mon, Nov 20, 2023	31.67	31.93	31.21	31.70
6348	NYSE	HVT	Fri, Nov 17, 2023	31.50	31.64	31.21	31.59
6347	NYSE	HVT	Thu, Nov 16, 2023	31.45	31.45	30.80	31.06
6346	NYSE	HVT	Wed, Nov 15, 2023	31.39	32.00	31.18	31.65
6345	NYSE	HVT	Tue, Nov 14, 2023	30.54	31.59	30.46	31.53
6344	NYSE	HVT	Mon, Nov 13, 2023	29.20	30.00	28.98	29.98
6343	NYSE	HVT	Fri, Nov 10, 2023	28.73	29.11	28.54	28.92
6342	NYSE	HVT	Thu, Nov 9, 2023	29.31	29.47	28.74	28.78
6341	NYSE	HVT	Wed, Nov 8, 2023	29.04	29.20	28.71	29.00
6340	NYSE	HVT	Tue, Nov 7, 2023	29.57	29.75	29.20	29.26
6339	NYSE	HVT	Mon, Nov 6, 2023	29.11	29.76	28.60	29.75
6338	NYSE	HVT	Fri, Nov 3, 2023	28.33	29.49	28.13	29.35
6337	NYSE	HVT	Thu, Nov 2, 2023	28.19	28.41	26.18	27.76
6336	NYSE	HVT	Wed, Nov 1, 2023	26.18	26.21	25.14	26.14
6335	NYSE	HVT	Tue, Oct 31, 2023	25.67	26.09	25.42	26.05
6334	NYSE	HVT	Mon, Oct 30, 2023	26.07	26.25	25.60	25.67
6333	NYSE	HVT	Fri, Oct 27, 2023	26.46	26.49	25.72	25.91
6332	NYSE	HVT	Thu, Oct 26, 2023	27.13	27.13	26.20	26.26
6331	NYSE	HVT	Wed, Oct 25, 2023	26.78	27.12	26.36	26.97
6330	NYSE	HVT	Tue, Oct 24, 2023	27.26	27.38	26.52	26.98
6329	NYSE	HVT	Mon, Oct 23, 2023	28.01	28.12	26.79	27.05
6328	NYSE	HVT	Fri, Oct 20, 2023	28.07	28.84	27.88	28.45
6327	NYSE	HVT	Thu, Oct 19, 2023	27.89	28.42	27.53	27.86
6326	NYSE	HVT	Wed, Oct 18, 2023	27.96	28.35	27.85	28.03
6325	NYSE	HVT	Tue, Oct 17, 2023	27.60	28.02	27.42	27.97
6324	NYSE	HVT	Mon, Oct 16, 2023	27.87	27.96	27.43	27.59
6323	NYSE	HVT	Fri, Oct 13, 2023	28.10	28.10	27.48	27.52
6322	NYSE	HVT	Thu, Oct 12, 2023	28.35	28.35	27.29	27.77
6321	NYSE	HVT	Wed, Oct 11, 2023	28.64	28.94	28.17	28.39
6320	NYSE	HVT	Tue, Oct 10, 2023	28.50	28.93	28.50	28.51
6319	NYSE	HVT	Mon, Oct 9, 2023	27.81	28.52	27.74	28.34
6318	NYSE	HVT	Fri, Oct 6, 2023	27.66	28.09	27.49	27.81
6317	NYSE	HVT	Thu, Oct 5, 2023	27.84	27.84	27.04	27.59
6316	NYSE	HVT	Wed, Oct 4, 2023	28.19	28.49	27.64	27.88
6315	NYSE	HVT	Tue, Oct 3, 2023	28.96	29.00	28.12	28.33
6314	NYSE	HVT	Mon, Oct 2, 2023	28.82	29.28	28.62	29.10
6313	NYSE	HVT	Fri, Sep 29, 2023	28.90	29.05	28.60	28.78
6312	NYSE	HVT	Thu, Sep 28, 2023	28.41	28.99	28.41	28.74
6311	NYSE	HVT	Wed, Sep 27, 2023	28.22	28.86	28.22	28.39
6310	NYSE	HVT	Tue, Sep 26, 2023	28.70	29.15	28.14	28.14
6309	NYSE	HVT	Mon, Sep 25, 2023	28.86	29.36	28.52	28.82
6308	NYSE	HVT	Fri, Sep 22, 2023	29.82	29.82	28.86	28.89
6307	NYSE	HVT	Thu, Sep 21, 2023	30.56	30.56	29.60	29.63
6306	NYSE	HVT	Wed, Sep 20, 2023	31.07	31.40	30.79	30.79
6305	NYSE	HVT	Tue, Sep 19, 2023	30.38	31.08	30.38	30.93
6304	NYSE	HVT	Mon, Sep 18, 2023	30.95	31.17	30.23	30.37
6303	NYSE	HVT	Fri, Sep 15, 2023	31.12	31.27	30.88	30.89
6302	NYSE	HVT	Thu, Sep 14, 2023	31.30	31.55	31.00	31.21
6301	NYSE	HVT	Wed, Sep 13, 2023	30.82	31.08	30.70	30.97
6300	NYSE	HVT	Tue, Sep 12, 2023	30.29	31.06	30.29	30.83
6299	NYSE	HVT	Mon, Sep 11, 2023	30.04	30.80	30.04	30.45
6298	NYSE	HVT	Fri, Sep 8, 2023	29.26	30.10	28.89	29.96
6297	NYSE	HVT	Thu, Sep 7, 2023	29.18	29.61	29.00	29.55
6296	NYSE	HVT	Wed, Sep 6, 2023	30.77	30.84	29.30	29.35
6295	NYSE	HVT	Tue, Sep 5, 2023	31.63	31.63	30.21	30.67
6294	NYSE	HVT	Fri, Sep 1, 2023	31.54	32.00	31.54	31.97
6293	NYSE	HVT	Thu, Aug 31, 2023	31.13	31.62	31.13	31.30
6292	NYSE	HVT	Wed, Aug 30, 2023	31.59	31.68	31.03	31.06
6291	NYSE	HVT	Tue, Aug 29, 2023	31.27	31.72	31.16	31.59
6290	NYSE	HVT	Mon, Aug 28, 2023	31.15	31.63	30.95	31.21
6289	NYSE	HVT	Fri, Aug 25, 2023	31.40	31.46	30.91	31.06
6288	NYSE	HVT	Thu, Aug 24, 2023	31.50	32.03	31.31	31.20
6287	NYSE	HVT	Wed, Aug 23, 2023	31.34	31.61	31.04	31.45
6286	NYSE	HVT	Tue, Aug 22, 2023	32.18	32.18	31.36	31.45
6285	NYSE	HVT	Mon, Aug 21, 2023	32.88	33.05	31.96	32.15
6284	NYSE	HVT	Fri, Aug 18, 2023	32.62	33.03	32.62	32.91
6283	NYSE	HVT	Thu, Aug 17, 2023	32.77	32.99	32.69	32.80
6282	NYSE	HVT	Wed, Aug 16, 2023	33.26	33.35	32.66	32.70
6281	NYSE	HVT	Tue, Aug 15, 2023	33.52	33.52	33.01	33.36
6280	NYSE	HVT	Mon, Aug 14, 2023	33.35	33.67	33.01	33.57
6279	NYSE	HVT	Fri, Aug 11, 2023	33.42	33.85	33.42	33.56
6278	NYSE	HVT	Thu, Aug 10, 2023	33.90	34.40	33.46	33.52
6277	NYSE	HVT	Wed, Aug 9, 2023	34.27	34.27	33.67	33.89
6276	NYSE	HVT	Tue, Aug 8, 2023	33.32	34.31	33.04	34.28
6275	NYSE	HVT	Mon, Aug 7, 2023	33.85	34.23	33.63	33.79
6274	NYSE	HVT	Fri, Aug 4, 2023	33.79	34.30	33.59	33.62
6273	NYSE	HVT	Thu, Aug 3, 2023	32.86	34.20	32.86	33.79
6272	NYSE	HVT	Wed, Aug 2, 2023	31.79	34.75	31.79	32.78
6271	NYSE	HVT	Tue, Aug 1, 2023	34.24	34.56	33.06	33.90
6270	NYSE	HVT	Mon, Jul 31, 2023	35.12	35.94	35.12	35.60
6269	NYSE	HVT	Fri, Jul 28, 2023	34.79	35.38	34.65	35.12
6268	NYSE	HVT	Thu, Jul 27, 2023	34.65	34.98	34.40	34.61
6267	NYSE	HVT	Wed, Jul 26, 2023	34.20	34.90	34.05	34.48
6266	NYSE	HVT	Tue, Jul 25, 2023	33.95	34.57	33.95	34.20
6265	NYSE	HVT	Mon, Jul 24, 2023	34.11	34.50	33.98	34.11
6264	NYSE	HVT	Fri, Jul 21, 2023	34.50	34.50	33.77	34.03
6263	NYSE	HVT	Thu, Jul 20, 2023	34.40	34.40	33.80	34.28
6262	NYSE	HVT	Wed, Jul 19, 2023	33.78	34.46	33.63	34.28
6261	NYSE	HVT	Tue, Jul 18, 2023	33.24	34.12	33.24	33.75
6260	NYSE	HVT	Mon, Jul 17, 2023	33.00	33.69	33.00	33.12
6259	NYSE	HVT	Fri, Jul 14, 2023	32.87	33.20	32.48	33.01
6258	NYSE	HVT	Thu, Jul 13, 2023	32.14	33.05	32.13	33.01
6257	NYSE	HVT	Wed, Jul 12, 2023	32.44	32.62	32.00	32.01
6256	NYSE	HVT	Tue, Jul 11, 2023	31.23	32.08	31.12	32.01
6255	NYSE	HVT	Mon, Jul 10, 2023	29.54	30.77	29.54	30.73
6254	NYSE	HVT	Fri, Jul 7, 2023	29.29	29.96	29.29	29.48
6253	NYSE	HVT	Thu, Jul 6, 2023	29.35	29.45	28.96	29.28
6252	NYSE	HVT	Wed, Jul 5, 2023	29.96	30.38	29.58	29.71
6251	NYSE	HVT	Mon, Jul 3, 2023	30.06	30.45	29.89	30.07
6250	NYSE	HVT	Fri, Jun 30, 2023	30.79	30.79	29.95	30.22
6249	NYSE	HVT	Thu, Jun 29, 2023	30.54	31.21	30.41	30.45
6248	NYSE	HVT	Wed, Jun 28, 2023	30.24	30.84	29.96	30.44
6247	NYSE	HVT	Tue, Jun 27, 2023	29.43	30.40	29.22	30.32
6246	NYSE	HVT	Mon, Jun 26, 2023	28.43	29.33	28.43	29.24
6245	NYSE	HVT	Fri, Jun 23, 2023	27.95	28.88	27.83	28.43
6244	NYSE	HVT	Thu, Jun 22, 2023	28.35	28.49	28.05	28.15
6243	NYSE	HVT	Wed, Jun 21, 2023	28.52	28.65	28.35	28.36
6242	NYSE	HVT	Tue, Jun 20, 2023	28.56	28.65	28.06	28.61
6241	NYSE	HVT	Fri, Jun 16, 2023	29.17	29.17	28.12	28.68
6240	NYSE	HVT	Thu, Jun 15, 2023	28.63	28.89	28.25	28.89
6239	NYSE	HVT	Wed, Jun 14, 2023	29.27	29.54	28.73	28.77
6238	NYSE	HVT	Tue, Jun 13, 2023	28.83	29.47	28.83	29.14
6237	NYSE	HVT	Mon, Jun 12, 2023	28.67	29.01	28.37	28.94
6236	NYSE	HVT	Fri, Jun 9, 2023	28.51	29.10	28.51	28.55
6235	NYSE	HVT	Thu, Jun 8, 2023	29.25	29.30	28.38	28.62
6234	NYSE	HVT	Wed, Jun 7, 2023	28.03	29.37	27.95	29.27
6233	NYSE	HVT	Tue, Jun 6, 2023	26.43	27.91	26.43	27.85
6232	NYSE	HVT	Mon, Jun 5, 2023	26.39	26.64	26.01	26.58
6231	NYSE	HVT	Fri, Jun 2, 2023	26.28	26.89	26.23	26.58
6230	NYSE	HVT	Thu, Jun 1, 2023	26.49	26.49	25.07	26.22
6229	NYSE	HVT	Wed, May 31, 2023	26.17	26.45	25.78	26.39
6228	NYSE	HVT	Tue, May 30, 2023	25.92	26.21	25.36	26.18
6227	NYSE	HVT	Fri, May 26, 2023	25.57	25.98	25.30	25.81
6226	NYSE	HVT	Thu, May 25, 2023	26.18	26.68	25.53	25.74
6225	NYSE	HVT	Wed, May 24, 2023	26.43	26.57	25.99	26.41
6224	NYSE	HVT	Tue, May 23, 2023	26.58	26.58	25.96	26.45
6223	NYSE	HVT	Mon, May 22, 2023	26.41	26.69	26.17	26.48
6222	NYSE	HVT	Fri, May 19, 2023	26.26	26.46	25.91	26.34
6221	NYSE	HVT	Thu, May 18, 2023	26.24	26.38	25.97	26.32
6220	NYSE	HVT	Wed, May 17, 2023	25.73	26.44	25.48	26.25
6219	NYSE	HVT	Tue, May 16, 2023	25.85	25.85	25.18	25.55
6218	NYSE	HVT	Mon, May 15, 2023	26.03	26.22	25.68	26.15
6217	NYSE	HVT	Fri, May 12, 2023	25.56	26.01	25.50	25.98
6216	NYSE	HVT	Thu, May 11, 2023	25.26	25.59	25.05	25.53
6215	NYSE	HVT	Wed, May 10, 2023	25.77	25.77	25.10	25.41
6214	NYSE	HVT	Tue, May 9, 2023	25.47	25.72	25.07	25.44
6213	NYSE	HVT	Mon, May 8, 2023	26.45	26.53	25.32	25.57
6212	NYSE	HVT	Fri, May 5, 2023	26.21	26.93	25.87	26.23
6211	NYSE	HVT	Thu, May 4, 2023	25.59	25.81	25.10	25.66
6210	NYSE	HVT	Wed, May 3, 2023	28.14	28.14	25.58	25.92
6209	NYSE	HVT	Tue, May 2, 2023	30.06	30.59	28.23	28.60
6208	NYSE	HVT	Mon, May 1, 2023	30.24	30.74	29.94	30.07
6207	NYSE	HVT	Fri, Apr 28, 2023	29.08	30.36	29.08	30.14
6206	NYSE	HVT	Thu, Apr 27, 2023	28.65	29.68	28.65	29.16
6205	NYSE	HVT	Wed, Apr 26, 2023	28.70	29.35	28.52	28.65
6204	NYSE	HVT	Tue, Apr 25, 2023	29.49	29.59	28.79	28.79
6203	NYSE	HVT	Mon, Apr 24, 2023	30.31	30.51	29.47	29.70
6202	NYSE	HVT	Fri, Apr 21, 2023	32.41	32.41	30.18	30.41
6201	NYSE	HVT	Thu, Apr 20, 2023	32.19	32.75	31.74	32.38
6200	NYSE	HVT	Wed, Apr 19, 2023	32.36	32.54	32.03	32.41
6199	NYSE	HVT	Tue, Apr 18, 2023	32.36	32.59	31.90	32.35
6198	NYSE	HVT	Mon, Apr 17, 2023	32.08	32.44	31.97	32.26
6197	NYSE	HVT	Fri, Apr 14, 2023	32.47	32.77	31.88	32.07
6196	NYSE	HVT	Thu, Apr 13, 2023	32.06	32.45	31.55	32.40
6195	NYSE	HVT	Wed, Apr 12, 2023	32.52	32.60	31.82	32.00
6194	NYSE	HVT	Tue, Apr 11, 2023	32.22	32.43	32.12	32.21
6193	NYSE	HVT	Mon, Apr 10, 2023	31.37	32.74	31.37	32.15
6192	NYSE	HVT	Thu, Apr 6, 2023	31.70	31.70	31.09	31.42
6191	NYSE	HVT	Wed, Apr 5, 2023	31.85	31.94	31.18	31.63
6190	NYSE	HVT	Tue, Apr 4, 2023	32.10	32.10	31.40	31.83
6189	NYSE	HVT	Mon, Apr 3, 2023	32.02	32.43	31.96	32.00
6188	NYSE	HVT	Fri, Mar 31, 2023	31.56	31.99	31.19	31.91
6187	NYSE	HVT	Thu, Mar 30, 2023	31.88	32.10	31.33	31.44
6186	NYSE	HVT	Wed, Mar 29, 2023	31.58	31.76	30.83	31.70
6185	NYSE	HVT	Tue, Mar 28, 2023	31.17	31.86	31.02	31.30
6184	NYSE	HVT	Mon, Mar 27, 2023	31.36	31.57	30.97	31.28
6183	NYSE	HVT	Fri, Mar 24, 2023	30.57	31.32	30.48	31.05
6182	NYSE	HVT	Thu, Mar 23, 2023	31.33	31.70	30.73	30.85
6181	NYSE	HVT	Wed, Mar 22, 2023	32.10	32.40	31.07	31.10
6180	NYSE	HVT	Tue, Mar 21, 2023	32.96	33.39	32.03	32.04
6179	NYSE	HVT	Mon, Mar 20, 2023	32.11	32.67	31.92	32.34
6178	NYSE	HVT	Fri, Mar 17, 2023	31.73	31.85	31.12	31.78
6177	NYSE	HVT	Thu, Mar 16, 2023	31.46	32.73	31.31	32.10
6176	NYSE	HVT	Wed, Mar 15, 2023	31.68	32.36	31.39	31.90
6175	NYSE	HVT	Tue, Mar 14, 2023	32.37	32.80	31.94	32.41
6174	NYSE	HVT	Mon, Mar 13, 2023	31.42	31.88	31.22	31.38
6173	NYSE	HVT	Fri, Mar 10, 2023	32.33	32.37	31.31	32.17
6172	NYSE	HVT	Thu, Mar 9, 2023	33.23	33.26	31.82	32.54
6171	NYSE	HVT	Wed, Mar 8, 2023	34.28	34.36	33.17	33.45
6170	NYSE	HVT	Tue, Mar 7, 2023	34.56	34.56	34.02	34.25
6169	NYSE	HVT	Mon, Mar 6, 2023	35.99	36.00	33.46	34.50
6168	NYSE	HVT	Fri, Mar 3, 2023	37.20	37.20	35.95	35.96
6167	NYSE	HVT	Thu, Mar 2, 2023	37.24	37.36	36.68	37.03
6166	NYSE	HVT	Wed, Mar 1, 2023	37.55	37.87	37.23	37.39
6165	NYSE	HVT	Tue, Feb 28, 2023	37.60	38.18	37.28	37.74
6164	NYSE	HVT	Mon, Feb 27, 2023	38.05	38.42	37.46	37.53
6163	NYSE	HVT	Fri, Feb 24, 2023	37.12	37.95	36.91	37.87
6162	NYSE	HVT	Thu, Feb 23, 2023	37.26	38.12	36.74	37.51
6161	NYSE	HVT	Wed, Feb 22, 2023	35.57	38.85	35.57	37.11
6160	NYSE	HVT	Tue, Feb 21, 2023	36.08	36.19	34.84	35.04
6159	NYSE	HVT	Fri, Feb 17, 2023	36.33	36.58	36.17	36.49
6158	NYSE	HVT	Thu, Feb 16, 2023	35.78	36.31	35.64	36.14
6157	NYSE	HVT	Wed, Feb 15, 2023	35.44	36.58	35.29	36.15
6156	NYSE	HVT	Tue, Feb 14, 2023	35.73	35.96	35.16	35.41
6155	NYSE	HVT	Mon, Feb 13, 2023	34.91	35.88	34.43	35.84
6154	NYSE	HVT	Fri, Feb 10, 2023	35.34	35.52	34.69	35.00
6153	NYSE	HVT	Thu, Feb 9, 2023	35.83	36.22	35.39	35.47
6152	NYSE	HVT	Wed, Feb 8, 2023	35.83	36.25	35.47	35.47
6151	NYSE	HVT	Tue, Feb 7, 2023	36.11	36.63	35.55	36.18
6150	NYSE	HVT	Mon, Feb 6, 2023	36.29	36.67	36.06	36.38
6149	NYSE	HVT	Fri, Feb 3, 2023	36.25	36.88	36.25	36.80
6148	NYSE	HVT	Thu, Feb 2, 2023	35.23	36.78	35.20	36.40
6147	NYSE	HVT	Wed, Feb 1, 2023	34.75	35.40	34.15	35.01
6146	NYSE	HVT	Tue, Jan 31, 2023	33.95	35.07	33.79	34.92
6145	NYSE	HVT	Mon, Jan 30, 2023	33.23	34.01	33.23	33.75
6144	NYSE	HVT	Fri, Jan 27, 2023	32.95	33.41	32.86	33.36
6143	NYSE	HVT	Thu, Jan 26, 2023	33.47	33.70	33.00	33.15
6142	NYSE	HVT	Wed, Jan 25, 2023	33.01	33.34	32.83	33.27
6141	NYSE	HVT	Tue, Jan 24, 2023	33.26	33.67	33.16	33.37
6140	NYSE	HVT	Mon, Jan 23, 2023	33.74	33.95	33.21	33.29
6139	NYSE	HVT	Fri, Jan 20, 2023	33.56	33.70	32.86	33.50
6138	NYSE	HVT	Thu, Jan 19, 2023	33.51	33.51	32.55	33.26
6137	NYSE	HVT	Wed, Jan 18, 2023	33.87	34.47	33.66	33.88
6136	NYSE	HVT	Tue, Jan 17, 2023	34.04	34.48	33.68	33.76
6135	NYSE	HVT	Fri, Jan 13, 2023	33.65	34.30	33.65	34.05
6134	NYSE	HVT	Thu, Jan 12, 2023	34.26	34.47	33.90	33.94
6133	NYSE	HVT	Wed, Jan 11, 2023	33.18	34.37	33.18	34.07
6132	NYSE	HVT	Tue, Jan 10, 2023	32.65	33.13	32.47	33.10
6131	NYSE	HVT	Mon, Jan 9, 2023	32.37	32.91	32.11	32.68
6130	NYSE	HVT	Fri, Jan 6, 2023	31.23	32.19	31.23	32.14
6129	NYSE	HVT	Thu, Jan 5, 2023	30.35	30.84	30.06	30.83
6128	NYSE	HVT	Wed, Jan 4, 2023	30.26	30.76	29.99	30.69
6127	NYSE	HVT	Tue, Jan 3, 2023	30.00	30.40	29.79	30.05
6126	NYSE	HVT	Fri, Dec 30, 2022	29.81	30.12	29.70	29.90
6125	NYSE	HVT	Thu, Dec 29, 2022	29.89	30.35	29.71	30.18
6124	NYSE	HVT	Wed, Dec 28, 2022	30.44	30.56	29.57	29.57
6123	NYSE	HVT	Tue, Dec 27, 2022	30.97	30.97	30.11	30.29
6122	NYSE	HVT	Fri, Dec 23, 2022	30.62	30.78	30.32	30.73
6121	NYSE	HVT	Thu, Dec 22, 2022	30.29	30.55	29.92	30.52
6120	NYSE	HVT	Wed, Dec 21, 2022	30.13	30.78	29.99	30.72
6119	NYSE	HVT	Tue, Dec 20, 2022	29.75	30.02	29.32	29.76
6118	NYSE	HVT	Mon, Dec 19, 2022	30.69	31.03	29.55	29.75
6117	NYSE	HVT	Fri, Dec 16, 2022	30.43	31.21	30.39	30.68
6116	NYSE	HVT	Thu, Dec 15, 2022	30.68	31.05	30.37	30.84
6115	NYSE	HVT	Wed, Dec 14, 2022	31.00	31.61	30.64	30.94
6114	NYSE	HVT	Tue, Dec 13, 2022	31.91	32.01	30.74	31.00
6113	NYSE	HVT	Mon, Dec 12, 2022	31.23	31.23	30.50	30.80
6112	NYSE	HVT	Fri, Dec 9, 2022	31.29	31.49	30.76	31.05
6111	NYSE	HVT	Thu, Dec 8, 2022	31.49	31.49	31.01	31.36
6110	NYSE	HVT	Wed, Dec 7, 2022	31.72	31.83	31.07	31.24
6109	NYSE	HVT	Tue, Dec 6, 2022	30.95	31.85	30.80	31.62
6108	NYSE	HVT	Mon, Dec 5, 2022	31.65	31.65	30.73	30.91
6107	NYSE	HVT	Fri, Dec 2, 2022	31.13	31.80	30.72	31.76
6106	NYSE	HVT	Thu, Dec 1, 2022	31.71	32.19	31.18	31.49
6105	NYSE	HVT	Wed, Nov 30, 2022	30.84	31.55	30.25	31.53
6104	NYSE	HVT	Tue, Nov 29, 2022	30.50	30.95	30.19	30.70
6103	NYSE	HVT	Mon, Nov 28, 2022	30.08	30.48	29.71	30.34
6102	NYSE	HVT	Fri, Nov 25, 2022	30.41	31.10	30.27	30.31
6101	NYSE	HVT	Wed, Nov 23, 2022	32.34	32.53	31.31	30.17
6100	NYSE	HVT	Tue, Nov 22, 2022	31.96	32.75	31.96	32.34
6099	NYSE	HVT	Mon, Nov 21, 2022	32.25	32.66	31.73	31.88
6098	NYSE	HVT	Fri, Nov 18, 2022	32.61	32.71	31.80	32.25
6097	NYSE	HVT	Thu, Nov 17, 2022	31.33	32.07	30.93	32.02
6096	NYSE	HVT	Wed, Nov 16, 2022	32.26	32.46	31.65	31.84
6095	NYSE	HVT	Tue, Nov 15, 2022	32.16	33.06	31.96	32.96
6094	NYSE	HVT	Mon, Nov 14, 2022	32.10	32.44	31.55	31.93
6093	NYSE	HVT	Fri, Nov 11, 2022	32.21	32.69	31.81	32.41
6092	NYSE	HVT	Thu, Nov 10, 2022	31.42	32.08	31.37	31.83
6091	NYSE	HVT	Wed, Nov 9, 2022	30.51	31.50	30.25	30.38
6090	NYSE	HVT	Tue, Nov 8, 2022	31.73	32.00	30.52	30.89
6089	NYSE	HVT	Mon, Nov 7, 2022	31.26	32.00	30.56	31.81
6088	NYSE	HVT	Fri, Nov 4, 2022	30.02	31.21	29.91	30.97
6087	NYSE	HVT	Thu, Nov 3, 2022	27.68	30.60	27.54	29.90
6086	NYSE	HVT	Wed, Nov 2, 2022	28.52	29.00	26.97	27.66
6085	NYSE	HVT	Tue, Nov 1, 2022	27.14	27.22	26.34	26.90
6084	NYSE	HVT	Mon, Oct 31, 2022	27.27	27.28	26.34	26.58
6083	NYSE	HVT	Fri, Oct 28, 2022	26.25	27.66	26.24	27.37
6082	NYSE	HVT	Thu, Oct 27, 2022	26.63	26.88	25.99	26.23
6081	NYSE	HVT	Wed, Oct 26, 2022	26.87	26.99	26.15	26.51
6080	NYSE	HVT	Tue, Oct 25, 2022	25.81	26.93	25.81	26.72
6079	NYSE	HVT	Mon, Oct 24, 2022	25.88	26.08	25.38	25.84
6078	NYSE	HVT	Fri, Oct 21, 2022	25.43	25.81	25.06	25.65
6077	NYSE	HVT	Thu, Oct 20, 2022	25.47	26.00	25.02	25.21
6076	NYSE	HVT	Wed, Oct 19, 2022	26.03	26.20	25.20	25.56
6075	NYSE	HVT	Tue, Oct 18, 2022	26.75	27.18	26.09	26.18
6074	NYSE	HVT	Mon, Oct 17, 2022	26.50	26.73	26.04	26.54
6073	NYSE	HVT	Fri, Oct 14, 2022	26.80	26.96	25.74	26.01
6072	NYSE	HVT	Thu, Oct 13, 2022	25.30	26.68	24.95	26.66
6071	NYSE	HVT	Wed, Oct 12, 2022	25.60	25.96	25.18	25.69
6070	NYSE	HVT	Tue, Oct 11, 2022	25.09	25.82	25.00	25.54
6069	NYSE	HVT	Mon, Oct 10, 2022	25.23	25.52	24.91	25.25
6068	NYSE	HVT	Fri, Oct 7, 2022	25.37	25.41	24.82	25.07
6067	NYSE	HVT	Thu, Oct 6, 2022	25.54	25.91	25.29	25.59
6066	NYSE	HVT	Wed, Oct 5, 2022	25.48	25.60	24.79	25.46
6065	NYSE	HVT	Tue, Oct 4, 2022	25.42	26.13	25.17	25.83
6064	NYSE	HVT	Mon, Oct 3, 2022	25.19	25.48	24.82	24.99
6063	NYSE	HVT	Fri, Sep 30, 2022	25.12	25.65	24.80	24.90
6062	NYSE	HVT	Thu, Sep 29, 2022	25.78	25.78	24.95	25.34
6061	NYSE	HVT	Wed, Sep 28, 2022	25.38	26.32	25.09	26.11
6060	NYSE	HVT	Tue, Sep 27, 2022	25.42	25.87	24.99	25.11
6059	NYSE	HVT	Mon, Sep 26, 2022	25.77	26.13	25.22	25.22
6058	NYSE	HVT	Fri, Sep 23, 2022	25.70	25.97	25.40	25.76
6057	NYSE	HVT	Thu, Sep 22, 2022	26.75	26.75	25.68	26.00
6056	NYSE	HVT	Wed, Sep 21, 2022	27.62	27.88	26.67	26.69
6055	NYSE	HVT	Tue, Sep 20, 2022	27.27	27.55	26.93	27.38
6054	NYSE	HVT	Mon, Sep 19, 2022	26.81	27.78	26.76	27.36
6053	NYSE	HVT	Fri, Sep 16, 2022	26.14	26.97	25.97	26.74
6052	NYSE	HVT	Thu, Sep 15, 2022	26.09	26.98	26.08	26.36
6051	NYSE	HVT	Wed, Sep 14, 2022	26.57	26.57	25.89	26.23
6050	NYSE	HVT	Tue, Sep 13, 2022	27.17	27.37	26.45	26.60
6049	NYSE	HVT	Mon, Sep 12, 2022	27.46	27.99	27.46	27.90
6048	NYSE	HVT	Fri, Sep 9, 2022	26.60	27.39	26.60	27.16
6047	NYSE	HVT	Thu, Sep 8, 2022	25.88	26.43	25.56	26.33
6046	NYSE	HVT	Wed, Sep 7, 2022	25.61	26.33	25.61	26.25
6045	NYSE	HVT	Tue, Sep 6, 2022	26.25	26.26	24.95	25.64
6044	NYSE	HVT	Fri, Sep 2, 2022	26.80	26.92	26.10	26.26
6043	NYSE	HVT	Thu, Sep 1, 2022	26.74	26.84	26.28	26.46
6042	NYSE	HVT	Wed, Aug 31, 2022	28.29	28.29	26.81	26.82
6041	NYSE	HVT	Tue, Aug 30, 2022	28.30	28.47	27.96	28.13
6040	NYSE	HVT	Mon, Aug 29, 2022	28.42	28.80	28.02	28.40
6039	NYSE	HVT	Fri, Aug 26, 2022	30.09	30.17	28.89	29.05
6038	NYSE	HVT	Thu, Aug 25, 2022	29.75	30.60	29.48	30.09
6037	NYSE	HVT	Wed, Aug 24, 2022	29.57	29.95	29.10	29.75
6036	NYSE	HVT	Tue, Aug 23, 2022	29.24	29.97	29.24	29.37
6035	NYSE	HVT	Mon, Aug 22, 2022	30.13	30.23	29.08	29.18
6034	NYSE	HVT	Fri, Aug 19, 2022	30.76	30.90	29.97	30.52
6033	NYSE	HVT	Thu, Aug 18, 2022	31.46	31.60	30.83	30.83
6032	NYSE	HVT	Wed, Aug 17, 2022	31.84	31.90	31.40	31.63
6031	NYSE	HVT	Tue, Aug 16, 2022	30.82	32.93	30.50	32.08
6030	NYSE	HVT	Mon, Aug 15, 2022	30.39	30.74	30.11	30.66
6029	NYSE	HVT	Fri, Aug 12, 2022	30.00	30.48	29.48	30.41
6028	NYSE	HVT	Thu, Aug 11, 2022	29.84	30.31	29.50	29.84
6027	NYSE	HVT	Wed, Aug 10, 2022	29.90	29.91	28.94	29.42
6026	NYSE	HVT	Tue, Aug 9, 2022	30.12	30.12	29.11	29.38
6025	NYSE	HVT	Mon, Aug 8, 2022	29.33	30.73	29.33	30.38
6024	NYSE	HVT	Fri, Aug 5, 2022	28.18	29.09	28.17	28.93
6023	NYSE	HVT	Thu, Aug 4, 2022	28.98	29.48	28.54	28.59
6022	NYSE	HVT	Wed, Aug 3, 2022	27.29	29.02	26.87	28.78
6021	NYSE	HVT	Tue, Aug 2, 2022	27.54	27.99	27.00	27.42
6020	NYSE	HVT	Mon, Aug 1, 2022	27.14	27.85	27.14	27.49
6019	NYSE	HVT	Fri, Jul 29, 2022	26.95	27.59	26.53	27.33
6018	NYSE	HVT	Thu, Jul 28, 2022	26.43	26.87	26.04	26.79
6017	NYSE	HVT	Wed, Jul 27, 2022	25.45	26.32	25.45	26.30
6016	NYSE	HVT	Tue, Jul 26, 2022	26.05	26.17	25.32	25.48
6015	NYSE	HVT	Mon, Jul 25, 2022	26.00	26.49	25.80	26.01
6014	NYSE	HVT	Fri, Jul 22, 2022	25.83	26.12	25.35	25.70
6013	NYSE	HVT	Thu, Jul 21, 2022	25.89	26.01	25.18	25.95
6012	NYSE	HVT	Wed, Jul 20, 2022	25.77	26.05	25.53	25.97
6011	NYSE	HVT	Tue, Jul 19, 2022	25.65	26.12	25.62	25.78
6010	NYSE	HVT	Mon, Jul 18, 2022	25.00	25.72	25.00	25.32
6009	NYSE	HVT	Fri, Jul 15, 2022	24.78	24.96	24.21	24.91
6008	NYSE	HVT	Thu, Jul 14, 2022	24.31	24.56	23.87	24.32
6007	NYSE	HVT	Wed, Jul 13, 2022	24.76	25.20	24.47	24.61
6006	NYSE	HVT	Tue, Jul 12, 2022	24.30	25.10	24.30	24.98
6005	NYSE	HVT	Mon, Jul 11, 2022	24.79	24.84	24.35	24.47
6004	NYSE	HVT	Fri, Jul 8, 2022	24.45	25.01	24.39	24.85
6003	NYSE	HVT	Thu, Jul 7, 2022	23.70	24.46	23.70	24.41
6002	NYSE	HVT	Wed, Jul 6, 2022	24.23	24.42	23.00	23.56
6001	NYSE	HVT	Tue, Jul 5, 2022	23.42	24.22	22.78	24.18
6000	NYSE	HVT	Fri, Jul 1, 2022	23.28	23.79	22.85	23.68
5999	NYSE	HVT	Thu, Jun 30, 2022	23.18	23.55	22.77	23.18
5998	NYSE	HVT	Wed, Jun 29, 2022	24.43	24.43	23.58	23.67
5997	NYSE	HVT	Tue, Jun 28, 2022	25.36	25.53	24.31	24.36
5996	NYSE	HVT	Mon, Jun 27, 2022	25.98	25.98	25.02	25.24
5995	NYSE	HVT	Fri, Jun 24, 2022	25.00	26.16	24.67	25.61
5994	NYSE	HVT	Thu, Jun 23, 2022	24.22	25.01	23.97	24.95
5993	NYSE	HVT	Wed, Jun 22, 2022	23.43	24.26	23.37	23.96
5992	NYSE	HVT	Tue, Jun 21, 2022	25.56	25.56	23.74	23.80
5991	NYSE	HVT	Fri, Jun 17, 2022	25.12	25.40	24.64	25.23
5990	NYSE	HVT	Thu, Jun 16, 2022	26.34	26.34	24.72	25.06
5989	NYSE	HVT	Wed, Jun 15, 2022	26.02	26.98	25.90	26.70
5988	NYSE	HVT	Tue, Jun 14, 2022	26.64	27.22	25.76	25.89
5987	NYSE	HVT	Mon, Jun 13, 2022	26.46	26.95	26.27	26.52
5986	NYSE	HVT	Fri, Jun 10, 2022	27.43	27.82	26.93	27.14
5985	NYSE	HVT	Thu, Jun 9, 2022	27.30	28.15	27.25	27.73
5984	NYSE	HVT	Wed, Jun 8, 2022	27.96	28.03	27.39	27.58
5983	NYSE	HVT	Tue, Jun 7, 2022	27.24	28.22	27.24	28.11
5982	NYSE	HVT	Mon, Jun 6, 2022	27.72	28.50	27.24	28.17
5981	NYSE	HVT	Fri, Jun 3, 2022	27.71	27.91	27.43	27.73
5980	NYSE	HVT	Thu, Jun 2, 2022	27.55	28.16	27.40	27.86
5979	NYSE	HVT	Wed, Jun 1, 2022	28.19	28.27	27.39	27.55
5978	NYSE	HVT	Tue, May 31, 2022	28.39	28.74	27.57	27.98
5977	NYSE	HVT	Fri, May 27, 2022	28.88	29.28	28.03	28.61
5976	NYSE	HVT	Thu, May 26, 2022	27.89	29.60	27.89	28.72
5975	NYSE	HVT	Wed, May 25, 2022	26.00	27.78	26.00	27.53
5974	NYSE	HVT	Tue, May 24, 2022	25.93	26.31	25.39	26.03
5973	NYSE	HVT	Mon, May 23, 2022	26.95	26.95	25.90	26.17
5972	NYSE	HVT	Fri, May 20, 2022	27.14	27.54	25.89	26.76
5971	NYSE	HVT	Thu, May 19, 2022	27.77	28.04	26.00	27.07
5970	NYSE	HVT	Wed, May 18, 2022	28.43	28.85	27.70	28.04
5969	NYSE	HVT	Tue, May 17, 2022	28.26	29.06	28.19	28.68
5968	NYSE	HVT	Mon, May 16, 2022	28.28	28.65	27.76	28.16
5967	NYSE	HVT	Fri, May 13, 2022	28.10	28.56	27.74	28.51
5966	NYSE	HVT	Thu, May 12, 2022	27.03	28.25	27.00	27.74
5965	NYSE	HVT	Wed, May 11, 2022	27.41	28.50	27.00	27.07
5964	NYSE	HVT	Tue, May 10, 2022	28.24	28.29	26.92	27.56
5963	NYSE	HVT	Mon, May 9, 2022	26.87	28.23	26.51	27.86
5962	NYSE	HVT	Fri, May 6, 2022	26.79	27.69	26.54	27.20
5961	NYSE	HVT	Thu, May 5, 2022	27.21	27.48	25.81	27.00
5960	NYSE	HVT	Wed, May 4, 2022	26.92	27.90	26.25	27.78
5959	NYSE	HVT	Tue, May 3, 2022	25.78	27.13	25.16	26.99
5958	NYSE	HVT	Mon, May 2, 2022	25.00	25.94	24.87	25.75
5957	NYSE	HVT	Fri, Apr 29, 2022	25.45	25.60	24.35	24.83
5956	NYSE	HVT	Thu, Apr 28, 2022	25.27	25.76	24.92	25.75
5955	NYSE	HVT	Wed, Apr 27, 2022	25.50	25.75	24.87	24.94
5954	NYSE	HVT	Tue, Apr 26, 2022	25.82	26.00	25.17	25.27
5953	NYSE	HVT	Mon, Apr 25, 2022	25.86	26.01	25.11	25.94
5952	NYSE	HVT	Fri, Apr 22, 2022	26.86	27.16	26.00	26.07
5951	NYSE	HVT	Thu, Apr 21, 2022	27.57	27.57	26.66	27.04
5950	NYSE	HVT	Wed, Apr 20, 2022	27.44	27.67	27.18	27.24
5949	NYSE	HVT	Tue, Apr 19, 2022	26.97	27.35	26.87	27.07
5948	NYSE	HVT	Mon, Apr 18, 2022	26.76	26.96	26.40	26.64
5947	NYSE	HVT	Thu, Apr 14, 2022	27.68	28.09	26.82	26.99
5946	NYSE	HVT	Wed, Apr 13, 2022	27.39	27.84	27.27	27.57
5945	NYSE	HVT	Tue, Apr 12, 2022	27.13	27.53	26.90	27.36
5944	NYSE	HVT	Mon, Apr 11, 2022	26.68	27.35	26.60	26.70
5943	NYSE	HVT	Fri, Apr 8, 2022	26.20	26.99	25.91	26.67
5942	NYSE	HVT	Thu, Apr 7, 2022	26.00	26.27	25.55	26.17
5941	NYSE	HVT	Wed, Apr 6, 2022	26.56	26.66	26.00	26.26
5940	NYSE	HVT	Tue, Apr 5, 2022	27.76	27.78	26.67	26.73
5939	NYSE	HVT	Mon, Apr 4, 2022	27.33	27.65	26.86	27.39
5938	NYSE	HVT	Fri, Apr 1, 2022	27.64	27.84	27.07	27.33
5937	NYSE	HVT	Thu, Mar 31, 2022	27.74	27.74	27.02	27.42
5936	NYSE	HVT	Wed, Mar 30, 2022	29.03	29.07	27.70	27.82
5935	NYSE	HVT	Tue, Mar 29, 2022	28.64	29.38	28.64	29.06
5934	NYSE	HVT	Mon, Mar 28, 2022	28.67	29.03	28.16	28.63
5933	NYSE	HVT	Fri, Mar 25, 2022	28.69	28.98	28.39	28.57
5932	NYSE	HVT	Thu, Mar 24, 2022	28.13	28.55	27.61	28.39
5931	NYSE	HVT	Wed, Mar 23, 2022	28.98	29.23	27.94	28.02
5930	NYSE	HVT	Tue, Mar 22, 2022	29.47	29.82	28.99	29.19
5929	NYSE	HVT	Mon, Mar 21, 2022	29.63	29.72	28.89	29.12
5928	NYSE	HVT	Fri, Mar 18, 2022	30.07	30.40	29.35	29.46
5927	NYSE	HVT	Thu, Mar 17, 2022	29.99	30.48	29.66	30.44
5926	NYSE	HVT	Wed, Mar 16, 2022	29.34	30.20	29.30	30.08
5925	NYSE	HVT	Tue, Mar 15, 2022	29.58	29.83	28.70	29.25
5924	NYSE	HVT	Mon, Mar 14, 2022	28.72	30.26	28.59	29.58
5923	NYSE	HVT	Fri, Mar 11, 2022	28.68	28.89	28.29	28.35
5922	NYSE	HVT	Thu, Mar 10, 2022	27.75	28.65	27.73	28.50
5921	NYSE	HVT	Wed, Mar 9, 2022	28.74	29.42	28.60	28.43
5920	NYSE	HVT	Tue, Mar 8, 2022	27.73	29.03	27.57	28.21
5919	NYSE	HVT	Mon, Mar 7, 2022	29.60	29.74	27.47	27.47
5918	NYSE	HVT	Fri, Mar 4, 2022	29.78	30.00	28.98	29.61
5917	NYSE	HVT	Thu, Mar 3, 2022	29.68	30.36	29.31	30.19
5916	NYSE	HVT	Wed, Mar 2, 2022	28.68	29.75	28.68	29.40
5915	NYSE	HVT	Tue, Mar 1, 2022	28.43	28.87	28.02	28.60
5914	NYSE	HVT	Mon, Feb 28, 2022	27.32	29.09	27.32	28.41
5913	NYSE	HVT	Fri, Feb 25, 2022	27.35	28.05	26.85	27.76
5912	NYSE	HVT	Thu, Feb 24, 2022	26.51	27.67	26.43	27.42
5911	NYSE	HVT	Wed, Feb 23, 2022	26.75	27.38	26.36	27.11
5910	NYSE	HVT	Tue, Feb 22, 2022	27.37	27.91	26.62	26.78
5909	NYSE	HVT	Fri, Feb 18, 2022	27.06	27.97	26.90	27.58
5908	NYSE	HVT	Thu, Feb 17, 2022	27.99	27.99	26.51	27.00
5907	NYSE	HVT	Wed, Feb 16, 2022	31.00	31.00	27.97	28.02
5906	NYSE	HVT	Tue, Feb 15, 2022	29.11	29.49	29.04	29.37
5905	NYSE	HVT	Mon, Feb 14, 2022	29.15	29.32	28.58	28.78
5904	NYSE	HVT	Fri, Feb 11, 2022	29.20	29.70	28.79	29.08
5903	NYSE	HVT	Thu, Feb 10, 2022	29.05	29.70	28.80	29.04
5902	NYSE	HVT	Wed, Feb 9, 2022	29.47	29.75	29.13	29.57
5901	NYSE	HVT	Tue, Feb 8, 2022	28.37	29.57	28.26	29.50
5900	NYSE	HVT	Mon, Feb 7, 2022	28.54	29.00	28.39	28.45
5899	NYSE	HVT	Fri, Feb 4, 2022	29.10	29.53	27.80	28.49
5898	NYSE	HVT	Thu, Feb 3, 2022	29.03	29.56	28.59	29.22
5897	NYSE	HVT	Wed, Feb 2, 2022	29.99	30.01	29.02	29.28
5896	NYSE	HVT	Tue, Feb 1, 2022	29.53	29.94	29.13	29.88
5895	NYSE	HVT	Mon, Jan 31, 2022	28.81	29.83	28.49	29.52
5894	NYSE	HVT	Fri, Jan 28, 2022	28.50	28.81	27.66	28.76
5893	NYSE	HVT	Thu, Jan 27, 2022	29.00	29.47	28.17	28.33
5892	NYSE	HVT	Wed, Jan 26, 2022	29.88	30.00	28.54	28.86
5891	NYSE	HVT	Tue, Jan 25, 2022	29.50	29.93	28.82	29.54
5890	NYSE	HVT	Mon, Jan 24, 2022	27.64	29.86	27.49	29.77
5889	NYSE	HVT	Fri, Jan 21, 2022	28.32	28.88	27.63	28.14
5888	NYSE	HVT	Thu, Jan 20, 2022	29.85	29.94	28.41	28.49
5887	NYSE	HVT	Wed, Jan 19, 2022	30.00	30.24	29.45	29.65
5886	NYSE	HVT	Tue, Jan 18, 2022	30.07	30.31	29.80	29.99
5885	NYSE	HVT	Fri, Jan 14, 2022	30.56	30.84	29.99	30.31
5884	NYSE	HVT	Thu, Jan 13, 2022	30.17	31.10	30.17	30.61
5883	NYSE	HVT	Wed, Jan 12, 2022	30.62	30.85	30.00	30.11
5882	NYSE	HVT	Tue, Jan 11, 2022	30.46	30.87	29.99	30.50
5881	NYSE	HVT	Mon, Jan 10, 2022	30.32	30.40	29.85	30.30
5880	NYSE	HVT	Fri, Jan 7, 2022	30.37	30.80	30.08	30.24
5879	NYSE	HVT	Thu, Jan 6, 2022	30.55	30.79	30.08	30.37
5878	NYSE	HVT	Wed, Jan 5, 2022	31.19	31.57	30.16	30.24
5877	NYSE	HVT	Tue, Jan 4, 2022	30.78	31.35	30.77	30.97
5876	NYSE	HVT	Mon, Jan 3, 2022	30.71	31.41	30.44	30.65
5875	NYSE	HVT	Fri, Dec 31, 2021	30.91	30.91	30.38	30.57
5874	NYSE	HVT	Thu, Dec 30, 2021	31.00	31.36	30.84	30.94
5873	NYSE	HVT	Wed, Dec 29, 2021	31.35	31.61	30.98	31.10
5872	NYSE	HVT	Tue, Dec 28, 2021	30.77	31.34	30.65	31.13
5871	NYSE	HVT	Mon, Dec 27, 2021	30.42	30.70	29.80	30.65
5870	NYSE	HVT	Thu, Dec 23, 2021	31.17	31.29	30.45	30.51
5869	NYSE	HVT	Wed, Dec 22, 2021	30.67	31.31	30.51	30.84
5868	NYSE	HVT	Tue, Dec 21, 2021	30.04	30.86	30.04	30.72
5867	NYSE	HVT	Mon, Dec 20, 2021	31.50	31.50	29.10	29.87
5866	NYSE	HVT	Fri, Dec 17, 2021	32.04	32.92	31.66	32.10
5865	NYSE	HVT	Thu, Dec 16, 2021	32.17	32.40	31.53	32.10
5864	NYSE	HVT	Wed, Dec 15, 2021	31.00	32.47	29.98	32.17
5863	NYSE	HVT	Tue, Dec 14, 2021	31.14	32.42	31.04	31.19
5862	NYSE	HVT	Mon, Dec 13, 2021	31.05	31.60	30.83	31.30
5861	NYSE	HVT	Fri, Dec 10, 2021	31.34	31.66	31.09	31.37
5860	NYSE	HVT	Thu, Dec 9, 2021	31.06	31.80	30.91	31.12
5859	NYSE	HVT	Wed, Dec 8, 2021	30.63	31.57	30.23	31.34
5858	NYSE	HVT	Tue, Dec 7, 2021	30.83	31.25	30.21	30.45
5857	NYSE	HVT	Mon, Dec 6, 2021	30.56	31.17	29.90	30.43
5856	NYSE	HVT	Fri, Dec 3, 2021	30.54	30.59	29.84	30.02
5855	NYSE	HVT	Thu, Dec 2, 2021	29.78	30.84	29.78	30.50
5854	NYSE	HVT	Wed, Dec 1, 2021	30.83	31.08	29.40	29.44
5853	NYSE	HVT	Tue, Nov 30, 2021	30.23	30.77	29.73	29.91
5852	NYSE	HVT	Mon, Nov 29, 2021	31.83	32.04	30.59	30.60
5851	NYSE	HVT	Fri, Nov 26, 2021	31.00	31.49	30.50	31.23
5850	NYSE	HVT	Wed, Nov 24, 2021	31.74	32.72	31.48	32.21
5849	NYSE	HVT	Tue, Nov 23, 2021	32.19	32.35	31.62	32.19
5848	NYSE	HVT	Mon, Nov 22, 2021	31.50	32.66	31.38	32.29
5847	NYSE	HVT	Fri, Nov 19, 2021	31.15	32.10	31.08	31.38
5846	NYSE	HVT	Thu, Nov 18, 2021	33.57	34.37	32.84	31.69
5845	NYSE	HVT	Wed, Nov 17, 2021	34.14	34.14	32.71	33.38
5844	NYSE	HVT	Tue, Nov 16, 2021	33.96	34.70	33.76	33.92
5843	NYSE	HVT	Mon, Nov 15, 2021	34.34	34.78	33.53	33.98
5842	NYSE	HVT	Fri, Nov 12, 2021	35.90	35.90	34.04	34.13
5841	NYSE	HVT	Thu, Nov 11, 2021	35.01	35.92	35.01	35.71
5840	NYSE	HVT	Wed, Nov 10, 2021	35.22	35.77	34.67	34.99
5839	NYSE	HVT	Tue, Nov 9, 2021	34.63	35.31	34.52	35.22
5838	NYSE	HVT	Mon, Nov 8, 2021	32.43	34.88	32.43	34.80
5837	NYSE	HVT	Fri, Nov 5, 2021	31.53	32.65	31.45	32.32
5836	NYSE	HVT	Thu, Nov 4, 2021	31.84	31.85	30.95	31.15
5835	NYSE	HVT	Wed, Nov 3, 2021	30.45	32.07	30.30	31.54
5834	NYSE	HVT	Tue, Nov 2, 2021	30.35	30.69	29.68	30.35
5833	NYSE	HVT	Mon, Nov 1, 2021	28.71	31.00	28.71	30.47
5832	NYSE	HVT	Fri, Oct 29, 2021	29.69	30.15	27.07	28.70
5831	NYSE	HVT	Thu, Oct 28, 2021	32.02	33.15	31.90	32.23
5830	NYSE	HVT	Wed, Oct 27, 2021	32.60	32.61	31.66	31.76
5829	NYSE	HVT	Tue, Oct 26, 2021	33.93	34.25	32.67	32.68
5828	NYSE	HVT	Mon, Oct 25, 2021	33.28	33.95	33.18	33.89
5827	NYSE	HVT	Fri, Oct 22, 2021	33.55	33.55	32.86	33.40
5826	NYSE	HVT	Thu, Oct 21, 2021	33.60	34.26	33.51	33.70
5825	NYSE	HVT	Wed, Oct 20, 2021	33.92	34.09	33.59	33.65
5824	NYSE	HVT	Tue, Oct 19, 2021	33.41	34.35	33.09	33.97
5823	NYSE	HVT	Mon, Oct 18, 2021	32.73	33.35	32.45	33.23
5822	NYSE	HVT	Fri, Oct 15, 2021	33.95	33.95	32.89	32.90
5821	NYSE	HVT	Thu, Oct 14, 2021	32.50	33.38	32.36	33.23
5820	NYSE	HVT	Wed, Oct 13, 2021	33.77	33.77	31.87	32.31
5819	NYSE	HVT	Tue, Oct 12, 2021	34.22	34.93	33.69	33.77
5818	NYSE	HVT	Mon, Oct 11, 2021	34.71	35.00	33.98	34.03
5817	NYSE	HVT	Fri, Oct 8, 2021	34.80	35.04	34.47	34.71
5816	NYSE	HVT	Thu, Oct 7, 2021	34.30	35.19	34.30	34.84
5815	NYSE	HVT	Wed, Oct 6, 2021	33.88	34.49	33.70	34.03
5814	NYSE	HVT	Tue, Oct 5, 2021	33.55	34.67	33.51	34.07
5813	NYSE	HVT	Mon, Oct 4, 2021	33.44	34.00	33.16	33.69
5812	NYSE	HVT	Fri, Oct 1, 2021	33.78	33.98	32.50	33.26
5811	NYSE	HVT	Thu, Sep 30, 2021	35.75	35.75	33.70	33.71
5810	NYSE	HVT	Wed, Sep 29, 2021	36.15	36.41	35.70	36.00
5809	NYSE	HVT	Tue, Sep 28, 2021	36.01	37.19	35.79	36.12
5808	NYSE	HVT	Mon, Sep 27, 2021	35.71	37.40	35.71	36.25
5807	NYSE	HVT	Fri, Sep 24, 2021	35.56	36.05	35.05	35.83
5806	NYSE	HVT	Thu, Sep 23, 2021	34.86	36.81	34.86	35.90
5805	NYSE	HVT	Wed, Sep 22, 2021	34.01	34.83	33.77	34.55
5804	NYSE	HVT	Tue, Sep 21, 2021	35.08	35.30	33.69	33.86
5803	NYSE	HVT	Mon, Sep 20, 2021	33.67	34.68	33.67	34.63
5802	NYSE	HVT	Fri, Sep 17, 2021	33.98	34.35	33.45	34.31
5801	NYSE	HVT	Thu, Sep 16, 2021	33.98	34.42	33.61	33.82
5800	NYSE	HVT	Wed, Sep 15, 2021	33.28	34.43	33.16	34.22
5799	NYSE	HVT	Tue, Sep 14, 2021	33.82	34.21	33.30	33.76
5798	NYSE	HVT	Mon, Sep 13, 2021	35.50	35.58	33.60	33.83
5797	NYSE	HVT	Fri, Sep 10, 2021	35.89	36.24	35.05	35.13
5796	NYSE	HVT	Thu, Sep 9, 2021	35.95	36.31	35.26	35.87
5795	NYSE	HVT	Wed, Sep 8, 2021	35.68	36.03	35.35	35.90
5794	NYSE	HVT	Tue, Sep 7, 2021	36.17	37.44	36.02	36.10
5793	NYSE	HVT	Fri, Sep 3, 2021	35.96	36.36	35.54	36.10
5792	NYSE	HVT	Thu, Sep 2, 2021	36.41	36.68	36.04	36.12
5791	NYSE	HVT	Wed, Sep 1, 2021	35.98	36.44	35.38	36.30
5790	NYSE	HVT	Tue, Aug 31, 2021	36.03	36.20	35.21	35.63
5789	NYSE	HVT	Mon, Aug 30, 2021	36.95	37.06	35.60	35.99
5788	NYSE	HVT	Fri, Aug 27, 2021	36.14	36.94	36.14	36.92
5787	NYSE	HVT	Thu, Aug 26, 2021	36.21	36.30	35.20	36.07
5786	NYSE	HVT	Wed, Aug 25, 2021	35.90	36.56	35.85	36.21
5785	NYSE	HVT	Tue, Aug 24, 2021	35.58	36.19	35.45	35.83
5784	NYSE	HVT	Mon, Aug 23, 2021	35.43	35.76	34.90	35.41
5783	NYSE	HVT	Fri, Aug 20, 2021	35.78	36.16	34.91	35.22
5782	NYSE	HVT	Thu, Aug 19, 2021	35.00	36.11	34.93	35.65
5781	NYSE	HVT	Wed, Aug 18, 2021	35.28	36.60	35.12	35.49
5780	NYSE	HVT	Tue, Aug 17, 2021	36.91	36.91	35.10	35.43
5779	NYSE	HVT	Mon, Aug 16, 2021	37.16	38.17	36.69	37.67
5778	NYSE	HVT	Fri, Aug 13, 2021	38.61	38.70	37.55	37.61
5777	NYSE	HVT	Thu, Aug 12, 2021	38.31	38.92	37.90	38.63
5776	NYSE	HVT	Wed, Aug 11, 2021	38.62	38.90	37.83	38.26
5775	NYSE	HVT	Tue, Aug 10, 2021	37.17	38.88	36.94	38.79
5774	NYSE	HVT	Mon, Aug 9, 2021	37.57	38.21	36.36	37.51
5773	NYSE	HVT	Fri, Aug 6, 2021	37.15	37.41	36.13	36.50
5772	NYSE	HVT	Thu, Aug 5, 2021	36.30	37.58	36.02	36.80
5771	NYSE	HVT	Wed, Aug 4, 2021	36.22	37.00	35.69	35.91
5770	NYSE	HVT	Tue, Aug 3, 2021	36.24	37.34	36.11	36.62
5769	NYSE	HVT	Mon, Aug 2, 2021	36.20	37.79	36.09	36.50
5768	NYSE	HVT	Fri, Jul 30, 2021	36.56	37.32	35.62	35.99
5767	NYSE	HVT	Thu, Jul 29, 2021	37.01	37.98	36.86	37.14
5766	NYSE	HVT	Wed, Jul 28, 2021	38.50	39.00	35.57	36.41
5765	NYSE	HVT	Tue, Jul 27, 2021	38.00	38.50	37.50	38.24
5764	NYSE	HVT	Mon, Jul 26, 2021	38.99	39.37	37.94	38.39
5763	NYSE	HVT	Fri, Jul 23, 2021	38.17	39.37	37.90	38.33
5762	NYSE	HVT	Thu, Jul 22, 2021	39.48	39.50	37.52	37.82
5761	NYSE	HVT	Wed, Jul 21, 2021	39.48	40.54	39.13	39.75
5760	NYSE	HVT	Tue, Jul 20, 2021	38.99	39.99	38.99	39.18
5759	NYSE	HVT	Mon, Jul 19, 2021	39.00	39.90	38.29	38.79
5758	NYSE	HVT	Fri, Jul 16, 2021	41.61	41.88	39.71	39.86
5757	NYSE	HVT	Thu, Jul 15, 2021	41.00	41.92	40.60	41.22
5756	NYSE	HVT	Wed, Jul 14, 2021	42.57	42.86	41.10	41.17
5755	NYSE	HVT	Tue, Jul 13, 2021	41.75	42.44	41.61	42.25
5754	NYSE	HVT	Mon, Jul 12, 2021	41.92	42.47	41.37	42.24
5753	NYSE	HVT	Fri, Jul 9, 2021	41.60	42.62	41.60	42.23
5752	NYSE	HVT	Thu, Jul 8, 2021	41.12	41.91	39.80	40.71
5751	NYSE	HVT	Wed, Jul 7, 2021	41.19	42.33	41.19	41.64
5750	NYSE	HVT	Tue, Jul 6, 2021	42.28	42.31	40.63	41.49
5749	NYSE	HVT	Fri, Jul 2, 2021	43.78	43.85	41.74	42.27
5748	NYSE	HVT	Thu, Jul 1, 2021	43.11	43.67	42.62	43.37
5747	NYSE	HVT	Wed, Jun 30, 2021	42.59	43.74	42.50	42.76
5746	NYSE	HVT	Tue, Jun 29, 2021	43.21	43.91	42.30	42.43
5745	NYSE	HVT	Mon, Jun 28, 2021	42.05	43.33	41.19	43.04
5744	NYSE	HVT	Fri, Jun 25, 2021	41.06	42.12	40.07	40.23
5743	NYSE	HVT	Thu, Jun 24, 2021	41.07	41.16	40.04	40.75
5742	NYSE	HVT	Wed, Jun 23, 2021	40.94	41.33	40.16	40.74
5741	NYSE	HVT	Tue, Jun 22, 2021	41.05	41.23	39.57	40.57
5740	NYSE	HVT	Mon, Jun 21, 2021	39.33	42.02	39.20	41.28
5739	NYSE	HVT	Fri, Jun 18, 2021	41.41	41.73	38.86	39.04
5738	NYSE	HVT	Thu, Jun 17, 2021	44.48	44.68	41.76	42.16
5737	NYSE	HVT	Wed, Jun 16, 2021	46.17	46.47	44.19	44.62
5736	NYSE	HVT	Tue, Jun 15, 2021	48.02	48.02	45.52	46.46
5735	NYSE	HVT	Mon, Jun 14, 2021	50.94	51.58	48.18	48.26
5734	NYSE	HVT	Fri, Jun 11, 2021	49.30	50.66	49.17	50.61
5733	NYSE	HVT	Thu, Jun 10, 2021	48.77	50.32	48.60	49.08
5732	NYSE	HVT	Wed, Jun 9, 2021	51.41	51.48	49.35	49.71
5731	NYSE	HVT	Tue, Jun 8, 2021	52.08	52.46	50.76	51.74
5730	NYSE	HVT	Mon, Jun 7, 2021	48.84	52.84	48.60	51.88
5729	NYSE	HVT	Fri, Jun 4, 2021	47.50	48.53	46.24	48.09
5728	NYSE	HVT	Thu, Jun 3, 2021	46.81	47.86	45.85	47.07
5727	NYSE	HVT	Wed, Jun 2, 2021	47.41	47.41	45.86	46.97
5726	NYSE	HVT	Tue, Jun 1, 2021	45.99	47.49	45.92	46.94
5725	NYSE	HVT	Fri, May 28, 2021	46.79	46.79	45.02	45.94
5724	NYSE	HVT	Thu, May 27, 2021	47.51	47.80	45.83	46.21
5723	NYSE	HVT	Wed, May 26, 2021	44.84	46.97	44.05	46.76
5722	NYSE	HVT	Tue, May 25, 2021	43.81	44.33	43.12	43.20
5721	NYSE	HVT	Mon, May 24, 2021	43.99	44.32	43.39	43.96
5720	NYSE	HVT	Fri, May 21, 2021	44.38	44.78	43.35	43.99
5719	NYSE	HVT	Thu, May 20, 2021	44.42	44.42	43.10	44.03
5718	NYSE	HVT	Wed, May 19, 2021	44.93	44.93	43.36	44.58
5717	NYSE	HVT	Tue, May 18, 2021	47.10	47.54	45.44	45.50
5716	NYSE	HVT	Mon, May 17, 2021	45.03	46.61	44.61	46.55
5715	NYSE	HVT	Fri, May 14, 2021	43.62	45.31	43.52	44.92
5714	NYSE	HVT	Thu, May 13, 2021	42.06	44.09	42.05	43.29
5713	NYSE	HVT	Wed, May 12, 2021	44.56	45.00	41.81	42.06
5712	NYSE	HVT	Tue, May 11, 2021	45.79	46.45	43.64	44.82
5711	NYSE	HVT	Mon, May 10, 2021	46.66	48.64	46.55	46.63
5710	NYSE	HVT	Fri, May 7, 2021	46.00	46.82	45.66	46.63
5709	NYSE	HVT	Thu, May 6, 2021	46.34	46.81	44.54	46.01
5708	NYSE	HVT	Wed, May 5, 2021	46.99	46.75	45.50	46.15
5707	NYSE	HVT	Tue, May 4, 2021	47.54	47.69	45.26	46.70
5706	NYSE	HVT	Mon, May 3, 2021	46.57	48.36	45.84	47.91
5705	NYSE	HVT	Fri, Apr 30, 2021	48.00	48.00	45.84	46.47
5704	NYSE	HVT	Thu, Apr 29, 2021	47.34	48.91	47.11	48.13
5703	NYSE	HVT	Wed, Apr 28, 2021	42.82	47.46	41.47	46.52
5702	NYSE	HVT	Tue, Apr 27, 2021	40.90	41.59	40.87	41.00
5701	NYSE	HVT	Mon, Apr 26, 2021	40.25	41.12	40.04	41.09
5700	NYSE	HVT	Fri, Apr 23, 2021	39.90	40.44	39.43	39.95
5699	NYSE	HVT	Thu, Apr 22, 2021	39.82	40.28	39.30	39.81
5698	NYSE	HVT	Wed, Apr 21, 2021	38.89	40.91	38.89	39.81
5697	NYSE	HVT	Tue, Apr 20, 2021	39.79	39.88	38.38	38.93
5696	NYSE	HVT	Mon, Apr 19, 2021	41.00	41.09	39.10	39.98
5695	NYSE	HVT	Fri, Apr 16, 2021	40.94	41.11	40.38	40.96
5694	NYSE	HVT	Thu, Apr 15, 2021	39.74	40.48	39.26	40.45
5693	NYSE	HVT	Wed, Apr 14, 2021	39.12	40.09	39.12	39.56
5692	NYSE	HVT	Tue, Apr 13, 2021	39.64	39.64	38.32	39.18
5691	NYSE	HVT	Mon, Apr 12, 2021	39.75	39.95	38.75	39.60
5690	NYSE	HVT	Fri, Apr 9, 2021	39.88	40.56	39.55	39.75
5689	NYSE	HVT	Thu, Apr 8, 2021	39.16	39.58	38.31	39.58
5688	NYSE	HVT	Wed, Apr 7, 2021	38.73	39.30	38.40	39.04
5687	NYSE	HVT	Tue, Apr 6, 2021	38.20	39.18	37.98	38.67
5686	NYSE	HVT	Mon, Apr 5, 2021	38.08	38.64	37.47	38.27
5685	NYSE	HVT	Thu, Apr 1, 2021	37.18	38.18	37.18	37.90
5684	NYSE	HVT	Wed, Mar 31, 2021	38.26	38.26	36.78	37.19
5683	NYSE	HVT	Tue, Mar 30, 2021	35.56	37.66	35.56	37.64
5682	NYSE	HVT	Mon, Mar 29, 2021	36.95	37.66	35.53	35.69
5681	NYSE	HVT	Fri, Mar 26, 2021	36.64	37.37	35.70	36.39
5680	NYSE	HVT	Thu, Mar 25, 2021	35.28	36.57	34.65	36.34
5679	NYSE	HVT	Wed, Mar 24, 2021	37.51	37.95	35.80	36.01
5678	NYSE	HVT	Tue, Mar 23, 2021	38.30	38.55	36.98	37.37
5677	NYSE	HVT	Mon, Mar 22, 2021	39.99	40.42	37.87	38.70
5676	NYSE	HVT	Fri, Mar 19, 2021	39.09	39.95	38.33	39.41
5675	NYSE	HVT	Thu, Mar 18, 2021	37.99	40.38	37.99	38.95
5674	NYSE	HVT	Wed, Mar 17, 2021	37.30	38.42	37.00	37.99
5673	NYSE	HVT	Tue, Mar 16, 2021	38.00	38.20	37.37	37.62
5672	NYSE	HVT	Mon, Mar 15, 2021	37.32	38.25	36.65	37.99
5671	NYSE	HVT	Fri, Mar 12, 2021	36.42	37.19	36.25	36.70
5670	NYSE	HVT	Thu, Mar 11, 2021	37.00	37.24	36.23	36.37
5669	NYSE	HVT	Wed, Mar 10, 2021	35.23	37.17	35.23	36.72
5668	NYSE	HVT	Tue, Mar 9, 2021	37.21	37.80	35.11	35.23
5667	NYSE	HVT	Mon, Mar 8, 2021	36.38	37.41	36.25	36.96
5666	NYSE	HVT	Fri, Mar 5, 2021	35.50	35.94	33.60	35.89
5665	NYSE	HVT	Thu, Mar 4, 2021	36.80	37.00	34.58	35.49
5664	NYSE	HVT	Wed, Mar 3, 2021	38.31	38.41	36.07	36.46
5663	NYSE	HVT	Tue, Mar 2, 2021	37.23	38.94	36.40	37.40
5662	NYSE	HVT	Mon, Mar 1, 2021	36.75	38.05	35.52	36.32
5661	NYSE	HVT	Fri, Feb 26, 2021	35.44	36.62	35.25	36.17
5660	NYSE	HVT	Thu, Feb 25, 2021	36.50	37.92	35.20	35.22
5659	NYSE	HVT	Wed, Feb 24, 2021	35.31	36.82	35.02	36.00
5658	NYSE	HVT	Tue, Feb 23, 2021	36.73	36.73	33.15	34.82
5657	NYSE	HVT	Mon, Feb 22, 2021	34.83	38.56	34.56	36.42
5656	NYSE	HVT	Fri, Feb 19, 2021	35.10	35.68	34.22	35.08
5655	NYSE	HVT	Thu, Feb 18, 2021	34.90	35.55	33.29	34.78
5654	NYSE	HVT	Wed, Feb 17, 2021	34.05	34.09	32.59	33.23
5653	NYSE	HVT	Tue, Feb 16, 2021	35.28	35.74	33.95	34.45
5652	NYSE	HVT	Fri, Feb 12, 2021	34.75	35.54	34.60	35.18
5651	NYSE	HVT	Thu, Feb 11, 2021	34.27	35.56	34.19	34.76
5650	NYSE	HVT	Wed, Feb 10, 2021	34.88	34.94	33.14	34.04
5649	NYSE	HVT	Tue, Feb 9, 2021	34.35	35.90	33.87	34.72
5648	NYSE	HVT	Mon, Feb 8, 2021	33.60	34.43	33.28	34.34
5647	NYSE	HVT	Fri, Feb 5, 2021	34.51	34.89	32.87	33.30
5646	NYSE	HVT	Thu, Feb 4, 2021	32.15	34.29	31.81	34.17
5645	NYSE	HVT	Wed, Feb 3, 2021	31.87	32.14	30.95	31.96
5644	NYSE	HVT	Tue, Feb 2, 2021	31.13	32.27	30.27	31.57
5643	NYSE	HVT	Mon, Feb 1, 2021	32.66	32.66	30.16	30.87
5642	NYSE	HVT	Fri, Jan 29, 2021	32.89	33.27	32.10	32.69
5641	NYSE	HVT	Thu, Jan 28, 2021	34.04	34.54	31.77	32.38
5640	NYSE	HVT	Wed, Jan 27, 2021	33.25	35.20	33.10	34.26
5639	NYSE	HVT	Tue, Jan 26, 2021	34.14	34.46	33.00	33.88
5638	NYSE	HVT	Mon, Jan 25, 2021	33.76	35.95	33.63	33.80
5637	NYSE	HVT	Fri, Jan 22, 2021	32.51	33.59	32.28	33.58
5636	NYSE	HVT	Thu, Jan 21, 2021	32.38	33.31	31.84	32.75
5635	NYSE	HVT	Wed, Jan 20, 2021	31.59	32.53	31.59	32.13
5634	NYSE	HVT	Tue, Jan 19, 2021	33.57	33.57	31.40	31.64
5633	NYSE	HVT	Fri, Jan 15, 2021	33.17	33.76	32.14	33.14
5632	NYSE	HVT	Thu, Jan 14, 2021	32.50	34.14	32.50	33.86
5631	NYSE	HVT	Wed, Jan 13, 2021	32.00	32.52	31.09	32.31
5630	NYSE	HVT	Tue, Jan 12, 2021	31.30	32.10	31.30	31.86
5629	NYSE	HVT	Mon, Jan 11, 2021	30.49	31.18	30.01	31.17
5628	NYSE	HVT	Fri, Jan 8, 2021	30.20	32.81	29.79	30.82
5627	NYSE	HVT	Thu, Jan 7, 2021	30.11	30.29	29.43	30.04
5626	NYSE	HVT	Wed, Jan 6, 2021	28.42	30.47	28.42	29.91
5625	NYSE	HVT	Tue, Jan 5, 2021	27.95	28.42	27.17	28.24
5624	NYSE	HVT	Mon, Jan 4, 2021	27.92	28.60	27.37	27.94
5623	NYSE	HVT	Thu, Dec 31, 2020	27.81	28.20	27.66	27.67
5622	NYSE	HVT	Wed, Dec 30, 2020	28.23	28.62	27.34	27.82
5621	NYSE	HVT	Tue, Dec 29, 2020	29.78	30.25	27.00	28.16
5620	NYSE	HVT	Mon, Dec 28, 2020	28.80	29.88	28.25	29.58
5619	NYSE	HVT	Thu, Dec 24, 2020	28.33	28.48	27.78	28.37
5618	NYSE	HVT	Wed, Dec 23, 2020	28.01	28.46	27.59	28.28
5617	NYSE	HVT	Tue, Dec 22, 2020	28.81	28.98	27.21	27.90
5616	NYSE	HVT	Mon, Dec 21, 2020	28.75	29.06	28.33	28.76
5615	NYSE	HVT	Fri, Dec 18, 2020	29.73	29.76	28.64	29.17
5614	NYSE	HVT	Thu, Dec 17, 2020	28.04	29.86	27.51	29.72
5613	NYSE	HVT	Wed, Dec 16, 2020	27.21	28.14	27.08	27.74
5612	NYSE	HVT	Tue, Dec 15, 2020	26.04	27.25	25.90	27.20
5611	NYSE	HVT	Mon, Dec 14, 2020	26.37	26.45	24.54	25.83
5610	NYSE	HVT	Fri, Dec 11, 2020	25.81	26.62	25.81	26.06
5609	NYSE	HVT	Thu, Dec 10, 2020	25.77	26.32	25.47	26.12
5608	NYSE	HVT	Wed, Dec 9, 2020	25.98	26.79	25.73	26.11
5607	NYSE	HVT	Tue, Dec 8, 2020	25.29	25.93	24.81	25.62
5606	NYSE	HVT	Mon, Dec 7, 2020	26.20	26.24	25.30	25.57
5605	NYSE	HVT	Fri, Dec 4, 2020	28.00	28.00	25.50	26.26
5604	NYSE	HVT	Thu, Dec 3, 2020	28.04	28.28	27.50	27.91
5603	NYSE	HVT	Wed, Dec 2, 2020	27.91	28.36	27.26	27.98
5602	NYSE	HVT	Tue, Dec 1, 2020	27.42	28.25	27.42	28.03
5601	NYSE	HVT	Mon, Nov 30, 2020	28.40	28.41	27.03	27.22
5600	NYSE	HVT	Fri, Nov 27, 2020	28.20	28.29	27.33	28.22
5599	NYSE	HVT	Wed, Nov 25, 2020	28.60	28.64	27.80	28.01
5598	NYSE	HVT	Tue, Nov 24, 2020	29.42	29.42	27.86	28.89
5597	NYSE	HVT	Mon, Nov 23, 2020	28.15	29.07	26.69	28.81
5596	NYSE	HVT	Fri, Nov 20, 2020	28.28	28.78	27.33	27.86
5595	NYSE	HVT	Thu, Nov 19, 2020	31.50	31.57	29.58	28.55
5594	NYSE	HVT	Wed, Nov 18, 2020	30.41	31.45	30.30	30.34
5593	NYSE	HVT	Tue, Nov 17, 2020	30.15	30.93	29.52	30.32
5592	NYSE	HVT	Mon, Nov 16, 2020	29.71	30.75	29.70	30.16
5591	NYSE	HVT	Fri, Nov 13, 2020	28.79	29.46	28.38	29.23
5590	NYSE	HVT	Thu, Nov 12, 2020	28.95	30.11	28.17	28.70
5589	NYSE	HVT	Wed, Nov 11, 2020	27.40	29.21	27.06	29.11
5588	NYSE	HVT	Tue, Nov 10, 2020	26.20	27.44	25.91	27.17
5587	NYSE	HVT	Mon, Nov 9, 2020	26.75	27.89	25.65	25.68
5586	NYSE	HVT	Fri, Nov 6, 2020	26.18	26.65	25.15	26.42
5585	NYSE	HVT	Thu, Nov 5, 2020	25.01	26.33	25.01	26.22
5584	NYSE	HVT	Wed, Nov 4, 2020	25.53	25.58	24.67	24.93
5583	NYSE	HVT	Tue, Nov 3, 2020	26.61	26.67	25.57	25.99
5582	NYSE	HVT	Mon, Nov 2, 2020	25.27	26.62	25.27	26.01
5581	NYSE	HVT	Fri, Oct 30, 2020	25.15	26.50	24.87	25.02
5580	NYSE	HVT	Thu, Oct 29, 2020	25.40	25.81	24.40	25.30
5579	NYSE	HVT	Wed, Oct 28, 2020	23.08	24.05	22.83	23.65
5578	NYSE	HVT	Tue, Oct 27, 2020	23.20	23.65	23.07	23.50
5577	NYSE	HVT	Mon, Oct 26, 2020	23.36	23.54	22.85	23.39
5576	NYSE	HVT	Fri, Oct 23, 2020	23.70	23.91	23.17	23.74
5575	NYSE	HVT	Thu, Oct 22, 2020	22.77	23.56	22.24	23.46
5574	NYSE	HVT	Wed, Oct 21, 2020	23.68	23.75	22.49	22.57
5573	NYSE	HVT	Tue, Oct 20, 2020	25.06	25.06	23.44	23.73
5572	NYSE	HVT	Mon, Oct 19, 2020	25.27	25.55	24.76	24.81
5571	NYSE	HVT	Fri, Oct 16, 2020	25.23	25.81	25.22	25.28
5570	NYSE	HVT	Thu, Oct 15, 2020	24.48	25.46	24.48	25.29
5569	NYSE	HVT	Wed, Oct 14, 2020	24.99	25.15	24.57	24.79
5568	NYSE	HVT	Tue, Oct 13, 2020	24.68	25.08	23.76	24.96
5567	NYSE	HVT	Mon, Oct 12, 2020	24.13	24.99	23.87	24.69
5566	NYSE	HVT	Fri, Oct 9, 2020	24.18	24.76	24.01	24.02
5565	NYSE	HVT	Thu, Oct 8, 2020	24.45	24.58	23.29	24.08
5564	NYSE	HVT	Wed, Oct 7, 2020	22.34	23.85	22.30	23.77
5563	NYSE	HVT	Tue, Oct 6, 2020	22.65	22.87	22.07	22.08
5562	NYSE	HVT	Mon, Oct 5, 2020	21.88	22.50	21.60	22.42
5561	NYSE	HVT	Fri, Oct 2, 2020	20.85	22.00	20.79	21.79
5560	NYSE	HVT	Thu, Oct 1, 2020	21.17	21.39	20.77	21.30
5559	NYSE	HVT	Wed, Sep 30, 2020	20.60	21.31	20.60	20.94
5558	NYSE	HVT	Tue, Sep 29, 2020	20.39	20.84	20.26	20.67
5557	NYSE	HVT	Mon, Sep 28, 2020	20.40	20.86	20.40	20.43
5556	NYSE	HVT	Fri, Sep 25, 2020	19.93	20.49	19.93	20.18
5555	NYSE	HVT	Thu, Sep 24, 2020	20.04	20.44	19.55	20.09
5554	NYSE	HVT	Wed, Sep 23, 2020	20.50	20.78	19.91	19.93
5553	NYSE	HVT	Tue, Sep 22, 2020	20.92	21.14	20.42	20.56
5552	NYSE	HVT	Mon, Sep 21, 2020	21.63	21.83	20.58	20.80
5551	NYSE	HVT	Fri, Sep 18, 2020	22.26	22.63	21.91	22.04
5550	NYSE	HVT	Thu, Sep 17, 2020	21.62	22.52	21.28	22.10
5549	NYSE	HVT	Wed, Sep 16, 2020	21.96	22.23	21.79	21.88
5548	NYSE	HVT	Tue, Sep 15, 2020	22.08	22.40	21.84	21.88
5547	NYSE	HVT	Mon, Sep 14, 2020	22.00	22.35	21.71	22.04
5546	NYSE	HVT	Fri, Sep 11, 2020	21.26	22.12	21.06	21.94
5545	NYSE	HVT	Thu, Sep 10, 2020	21.56	21.73	21.18	21.21
5544	NYSE	HVT	Wed, Sep 9, 2020	21.28	21.74	21.25	21.40
5543	NYSE	HVT	Tue, Sep 8, 2020	21.36	21.64	21.14	21.17
5542	NYSE	HVT	Fri, Sep 4, 2020	21.70	21.70	21.06	21.42
5541	NYSE	HVT	Thu, Sep 3, 2020	21.56	21.70	21.18	21.34
5540	NYSE	HVT	Wed, Sep 2, 2020	21.72	22.07	21.33	21.62
5539	NYSE	HVT	Tue, Sep 1, 2020	21.14	21.95	20.90	21.67
5538	NYSE	HVT	Mon, Aug 31, 2020	21.30	21.41	20.85	21.12
5537	NYSE	HVT	Fri, Aug 28, 2020	22.17	22.22	21.18	21.26
5536	NYSE	HVT	Thu, Aug 27, 2020	22.18	22.44	21.81	21.99
5535	NYSE	HVT	Wed, Aug 26, 2020	22.02	22.60	21.80	22.15
5534	NYSE	HVT	Tue, Aug 25, 2020	22.50	22.55	21.89	22.12
5533	NYSE	HVT	Mon, Aug 24, 2020	22.52	22.64	21.90	22.45
5532	NYSE	HVT	Fri, Aug 21, 2020	22.10	22.76	21.84	22.22
5531	NYSE	HVT	Thu, Aug 20, 2020	21.04	22.25	21.04	22.01
5530	NYSE	HVT	Wed, Aug 19, 2020	20.17	21.30	20.08	21.29
5529	NYSE	HVT	Tue, Aug 18, 2020	20.13	20.26	19.79	20.03
5528	NYSE	HVT	Mon, Aug 17, 2020	18.93	20.20	18.85	20.13
5527	NYSE	HVT	Fri, Aug 14, 2020	18.26	19.25	18.16	19.00
5526	NYSE	HVT	Thu, Aug 13, 2020	18.41	18.85	18.27	18.35
5525	NYSE	HVT	Wed, Aug 12, 2020	17.89	18.76	17.67	18.52
5524	NYSE	HVT	Tue, Aug 11, 2020	16.61	18.00	15.77	17.82
5523	NYSE	HVT	Mon, Aug 10, 2020	15.50	16.43	15.30	16.20
5522	NYSE	HVT	Fri, Aug 7, 2020	14.66	15.44	14.52	15.43
5521	NYSE	HVT	Thu, Aug 6, 2020	14.46	14.88	14.33	14.66
5520	NYSE	HVT	Wed, Aug 5, 2020	14.20	14.58	13.77	14.46
5519	NYSE	HVT	Tue, Aug 4, 2020	14.08	14.23	13.94	14.19
5518	NYSE	HVT	Mon, Aug 3, 2020	14.16	14.32	13.67	14.24
5517	NYSE	HVT	Fri, Jul 31, 2020	14.10	14.39	13.67	14.22
5516	NYSE	HVT	Thu, Jul 30, 2020	13.72	14.36	13.72	14.35
5515	NYSE	HVT	Wed, Jul 29, 2020	13.48	14.09	13.38	13.96
5514	NYSE	HVT	Tue, Jul 28, 2020	13.43	13.77	13.43	13.46
5513	NYSE	HVT	Mon, Jul 27, 2020	13.92	13.92	13.41	13.63
5512	NYSE	HVT	Fri, Jul 24, 2020	14.02	14.15	13.79	13.82
5511	NYSE	HVT	Thu, Jul 23, 2020	13.98	14.14	13.91	14.01
5510	NYSE	HVT	Wed, Jul 22, 2020	14.10	14.17	13.61	14.02
5509	NYSE	HVT	Tue, Jul 21, 2020	13.44	14.52	13.44	14.24
5508	NYSE	HVT	Mon, Jul 20, 2020	13.60	13.62	13.09	13.27
5507	NYSE	HVT	Fri, Jul 17, 2020	14.01	14.05	13.63	13.75
5506	NYSE	HVT	Thu, Jul 16, 2020	14.27	14.37	13.85	13.99
5505	NYSE	HVT	Wed, Jul 15, 2020	14.35	14.62	14.21	14.32
5504	NYSE	HVT	Tue, Jul 14, 2020	13.88	14.11	13.72	14.05
5503	NYSE	HVT	Mon, Jul 13, 2020	14.25	14.31	13.71	13.92
5502	NYSE	HVT	Fri, Jul 10, 2020	14.23	14.27	13.93	14.07
5501	NYSE	HVT	Thu, Jul 9, 2020	15.23	15.47	14.14	14.25
5500	NYSE	HVT	Wed, Jul 8, 2020	15.39	15.64	15.19	15.51
5499	NYSE	HVT	Tue, Jul 7, 2020	15.28	15.58	15.20	15.54
5498	NYSE	HVT	Mon, Jul 6, 2020	15.58	15.58	15.10	15.51
5497	NYSE	HVT	Thu, Jul 2, 2020	15.87	16.01	15.15	15.22
5496	NYSE	HVT	Wed, Jul 1, 2020	16.04	16.22	15.53	15.55
5495	NYSE	HVT	Tue, Jun 30, 2020	16.07	16.39	15.85	16.00
5494	NYSE	HVT	Mon, Jun 29, 2020	15.80	16.24	15.58	16.14
5493	NYSE	HVT	Fri, Jun 26, 2020	15.41	15.72	15.09	15.62
5492	NYSE	HVT	Thu, Jun 25, 2020	15.73	15.83	15.23	15.56
5491	NYSE	HVT	Wed, Jun 24, 2020	15.92	16.08	15.37	15.84
5490	NYSE	HVT	Tue, Jun 23, 2020	16.76	16.84	16.02	16.09
5489	NYSE	HVT	Mon, Jun 22, 2020	16.03	16.66	15.57	16.51
5488	NYSE	HVT	Fri, Jun 19, 2020	16.55	16.57	15.81	16.15
5487	NYSE	HVT	Thu, Jun 18, 2020	16.82	17.14	16.45	16.53
5486	NYSE	HVT	Wed, Jun 17, 2020	17.39	17.60	16.95	17.05
5485	NYSE	HVT	Tue, Jun 16, 2020	17.88	17.88	16.99	17.50
5484	NYSE	HVT	Mon, Jun 15, 2020	16.24	17.30	16.24	17.15
5483	NYSE	HVT	Fri, Jun 12, 2020	17.14	17.27	16.46	16.87
5482	NYSE	HVT	Thu, Jun 11, 2020	17.10	17.38	16.30	16.52
5481	NYSE	HVT	Wed, Jun 10, 2020	18.64	18.69	17.78	17.85
5480	NYSE	HVT	Tue, Jun 9, 2020	18.00	18.98	17.81	18.87
5479	NYSE	HVT	Mon, Jun 8, 2020	17.78	18.53	17.78	18.41
5478	NYSE	HVT	Fri, Jun 5, 2020	18.00	18.23	17.47	17.80
5477	NYSE	HVT	Thu, Jun 4, 2020	17.12	17.45	16.87	17.39
5476	NYSE	HVT	Wed, Jun 3, 2020	17.46	17.64	17.21	17.39
5475	NYSE	HVT	Tue, Jun 2, 2020	16.76	17.45	16.73	17.17
5474	NYSE	HVT	Mon, Jun 1, 2020	17.27	17.40	16.59	16.63
5473	NYSE	HVT	Fri, May 29, 2020	16.91	17.33	16.70	17.30
5472	NYSE	HVT	Thu, May 28, 2020	17.51	17.70	16.76	17.12
5471	NYSE	HVT	Wed, May 27, 2020	17.23	17.56	16.85	17.42
5470	NYSE	HVT	Tue, May 26, 2020	16.86	17.85	16.62	17.04
5469	NYSE	HVT	Fri, May 22, 2020	16.00	16.38	15.64	16.35
5468	NYSE	HVT	Thu, May 21, 2020	16.37	17.69	15.60	15.71
5467	NYSE	HVT	Wed, May 20, 2020	15.12	15.45	14.77	15.36
5466	NYSE	HVT	Tue, May 19, 2020	15.31	15.61	14.96	15.03
5465	NYSE	HVT	Mon, May 18, 2020	15.68	15.85	15.34	15.47
5464	NYSE	HVT	Fri, May 15, 2020	14.30	15.03	14.11	14.86
5463	NYSE	HVT	Thu, May 14, 2020	13.22	14.48	12.91	14.31
5462	NYSE	HVT	Wed, May 13, 2020	14.15	14.20	13.37	13.64
5461	NYSE	HVT	Tue, May 12, 2020	14.68	14.95	14.00	14.02
5460	NYSE	HVT	Mon, May 11, 2020	13.29	15.08	13.29	14.64
5459	NYSE	HVT	Fri, May 8, 2020	13.03	13.39	12.98	13.27
5458	NYSE	HVT	Thu, May 7, 2020	12.97	13.08	12.51	12.76
5457	NYSE	HVT	Wed, May 6, 2020	12.17	12.97	12.03	12.68
5456	NYSE	HVT	Tue, May 5, 2020	13.26	13.32	12.01	12.15
5455	NYSE	HVT	Mon, May 4, 2020	12.75	13.12	12.75	13.05
5454	NYSE	HVT	Fri, May 1, 2020	13.19	14.13	12.59	12.98
5453	NYSE	HVT	Thu, Apr 30, 2020	14.00	14.00	13.29	13.53
5452	NYSE	HVT	Wed, Apr 29, 2020	13.62	14.51	13.51	14.31
5451	NYSE	HVT	Tue, Apr 28, 2020	13.28	13.48	12.98	13.19
5450	NYSE	HVT	Mon, Apr 27, 2020	12.35	13.25	12.35	12.96
5449	NYSE	HVT	Fri, Apr 24, 2020	12.06	12.51	11.88	12.33
5448	NYSE	HVT	Thu, Apr 23, 2020	11.47	12.19	11.47	11.87
5447	NYSE	HVT	Wed, Apr 22, 2020	11.68	11.79	11.44	11.47
5446	NYSE	HVT	Tue, Apr 21, 2020	11.58	11.76	11.44	11.48
5445	NYSE	HVT	Mon, Apr 20, 2020	11.99	12.18	11.82	11.96
5444	NYSE	HVT	Fri, Apr 17, 2020	12.05	12.68	12.05	12.29
5443	NYSE	HVT	Thu, Apr 16, 2020	12.11	12.15	11.28	11.71
5442	NYSE	HVT	Wed, Apr 15, 2020	12.16	12.33	11.81	12.08
5441	NYSE	HVT	Tue, Apr 14, 2020	12.69	12.90	12.09	12.60
5440	NYSE	HVT	Mon, Apr 13, 2020	12.79	12.80	11.92	12.69
5439	NYSE	HVT	Thu, Apr 9, 2020	12.32	12.99	12.18	12.93
5438	NYSE	HVT	Wed, Apr 8, 2020	11.50	12.30	11.36	12.05
5437	NYSE	HVT	Tue, Apr 7, 2020	11.53	12.09	11.12	11.30
5436	NYSE	HVT	Mon, Apr 6, 2020	10.31	11.40	10.31	11.26
5435	NYSE	HVT	Fri, Apr 3, 2020	10.70	10.90	9.81	9.99
5434	NYSE	HVT	Thu, Apr 2, 2020	10.33	10.83	10.33	10.78
5433	NYSE	HVT	Wed, Apr 1, 2020	11.45	11.64	10.51	10.64
5432	NYSE	HVT	Tue, Mar 31, 2020	11.46	12.02	11.30	11.89
5431	NYSE	HVT	Mon, Mar 30, 2020	12.37	12.37	11.34	11.70
5430	NYSE	HVT	Fri, Mar 27, 2020	12.58	12.84	12.13	12.37
5429	NYSE	HVT	Thu, Mar 26, 2020	12.50	13.21	12.48	13.05
5428	NYSE	HVT	Wed, Mar 25, 2020	12.63	13.35	12.14	12.51
5427	NYSE	HVT	Tue, Mar 24, 2020	11.92	12.65	11.83	12.63
5426	NYSE	HVT	Mon, Mar 23, 2020	12.33	12.36	11.08	11.59
5425	NYSE	HVT	Fri, Mar 20, 2020	12.45	12.91	11.37	12.12
5424	NYSE	HVT	Thu, Mar 19, 2020	12.68	13.37	12.11	12.35
5423	NYSE	HVT	Wed, Mar 18, 2020	13.05	13.23	11.70	12.68
5422	NYSE	HVT	Tue, Mar 17, 2020	13.32	13.94	12.54	13.76
5421	NYSE	HVT	Mon, Mar 16, 2020	13.51	14.00	12.99	13.30
5420	NYSE	HVT	Fri, Mar 13, 2020	14.24	14.93	14.06	14.78
5419	NYSE	HVT	Thu, Mar 12, 2020	14.40	14.54	13.52	13.72
5418	NYSE	HVT	Wed, Mar 11, 2020	15.18	15.27	14.80	15.03
5417	NYSE	HVT	Tue, Mar 10, 2020	16.89	16.89	15.28	15.34
5416	NYSE	HVT	Mon, Mar 9, 2020	16.55	17.22	16.25	16.61
5415	NYSE	HVT	Fri, Mar 6, 2020	17.05	17.37	16.85	17.35
5414	NYSE	HVT	Thu, Mar 5, 2020	17.50	17.56	17.27	17.45
5413	NYSE	HVT	Wed, Mar 4, 2020	17.31	17.85	17.01	17.81
5412	NYSE	HVT	Tue, Mar 3, 2020	17.46	17.68	17.03	17.16
5411	NYSE	HVT	Mon, Mar 2, 2020	16.82	17.40	16.35	17.35
5410	NYSE	HVT	Fri, Feb 28, 2020	16.69	17.09	16.57	16.82
5409	NYSE	HVT	Thu, Feb 27, 2020	16.16	17.35	16.08	16.90
5408	NYSE	HVT	Wed, Feb 26, 2020	15.89	16.45	15.87	16.27
5407	NYSE	HVT	Tue, Feb 25, 2020	16.44	16.48	15.49	15.88
5406	NYSE	HVT	Mon, Feb 24, 2020	16.97	17.29	16.35	16.48
5405	NYSE	HVT	Fri, Feb 21, 2020	17.10	17.60	16.84	17.33
5404	NYSE	HVT	Thu, Feb 20, 2020	17.51	17.69	17.07	17.09
5403	NYSE	HVT	Wed, Feb 19, 2020	20.65	21.00	17.17	17.17
5402	NYSE	HVT	Tue, Feb 18, 2020	20.27	20.46	19.93	20.26
5401	NYSE	HVT	Fri, Feb 14, 2020	20.37	20.37	20.08	20.20
5400	NYSE	HVT	Thu, Feb 13, 2020	20.39	20.53	20.20	20.38
5399	NYSE	HVT	Wed, Feb 12, 2020	20.43	20.74	20.34	20.42
5398	NYSE	HVT	Tue, Feb 11, 2020	20.46	20.54	20.26	20.33
5397	NYSE	HVT	Mon, Feb 10, 2020	20.25	20.50	20.25	20.29
5396	NYSE	HVT	Fri, Feb 7, 2020	20.49	20.49	20.10	20.29
5395	NYSE	HVT	Thu, Feb 6, 2020	20.58	20.93	20.33	20.51
5394	NYSE	HVT	Wed, Feb 5, 2020	20.33	20.59	20.18	20.55
5393	NYSE	HVT	Tue, Feb 4, 2020	20.61	20.64	20.03	20.09
5392	NYSE	HVT	Mon, Feb 3, 2020	20.05	20.47	20.05	20.39
5391	NYSE	HVT	Fri, Jan 31, 2020	20.26	20.27	19.96	20.13
5390	NYSE	HVT	Thu, Jan 30, 2020	20.07	20.43	20.05	20.43
5389	NYSE	HVT	Wed, Jan 29, 2020	20.07	20.59	20.07	20.26
5388	NYSE	HVT	Tue, Jan 28, 2020	20.31	20.46	20.04	20.14
5387	NYSE	HVT	Mon, Jan 27, 2020	19.83	20.37	19.83	20.23
5386	NYSE	HVT	Fri, Jan 24, 2020	20.40	20.47	19.96	20.11
5385	NYSE	HVT	Thu, Jan 23, 2020	20.44	20.61	20.32	20.42
5384	NYSE	HVT	Wed, Jan 22, 2020	20.61	20.80	20.38	20.51
5383	NYSE	HVT	Tue, Jan 21, 2020	20.69	20.89	20.49	20.62
5382	NYSE	HVT	Fri, Jan 17, 2020	20.67	20.88	20.51	20.77
5381	NYSE	HVT	Thu, Jan 16, 2020	20.20	20.68	20.06	20.53
5380	NYSE	HVT	Wed, Jan 15, 2020	19.59	20.10	19.55	20.09
5379	NYSE	HVT	Tue, Jan 14, 2020	19.66	19.90	19.55	19.68
5378	NYSE	HVT	Mon, Jan 13, 2020	19.56	19.79	19.54	19.79
5377	NYSE	HVT	Fri, Jan 10, 2020	19.38	19.58	19.25	19.56
5376	NYSE	HVT	Thu, Jan 9, 2020	19.46	19.48	19.27	19.43
5375	NYSE	HVT	Wed, Jan 8, 2020	19.49	19.70	19.39	19.57
5374	NYSE	HVT	Tue, Jan 7, 2020	19.50	19.57	19.30	19.55
5373	NYSE	HVT	Mon, Jan 6, 2020	19.24	19.67	19.22	19.53
5372	NYSE	HVT	Fri, Jan 3, 2020	19.32	19.44	18.99	19.39
5371	NYSE	HVT	Thu, Jan 2, 2020	20.31	20.31	19.42	19.55
5370	NYSE	HVT	Tue, Dec 31, 2019	20.11	20.30	19.96	20.16
5369	NYSE	HVT	Mon, Dec 30, 2019	20.09	20.24	19.86	20.17
5368	NYSE	HVT	Fri, Dec 27, 2019	20.21	20.23	20.05	20.11
5367	NYSE	HVT	Thu, Dec 26, 2019	20.30	20.30	19.95	20.14
5366	NYSE	HVT	Tue, Dec 24, 2019	20.14	20.26	20.04	20.26
5365	NYSE	HVT	Mon, Dec 23, 2019	20.68	20.68	20.03	20.12
5364	NYSE	HVT	Fri, Dec 20, 2019	21.04	21.16	20.68	20.70
5363	NYSE	HVT	Thu, Dec 19, 2019	20.89	21.11	20.79	21.00
5362	NYSE	HVT	Wed, Dec 18, 2019	20.88	21.02	20.74	20.93
5361	NYSE	HVT	Tue, Dec 17, 2019	20.85	20.91	20.66	20.77
5360	NYSE	HVT	Mon, Dec 16, 2019	20.88	21.07	20.69	20.84
5359	NYSE	HVT	Fri, Dec 13, 2019	20.62	20.67	20.27	20.65
5358	NYSE	HVT	Thu, Dec 12, 2019	20.58	21.00	20.48	20.70
5357	NYSE	HVT	Wed, Dec 11, 2019	20.65	20.79	20.59	20.60
5356	NYSE	HVT	Tue, Dec 10, 2019	20.99	21.07	20.67	20.71
5355	NYSE	HVT	Mon, Dec 9, 2019	20.33	21.03	20.33	20.97
5354	NYSE	HVT	Fri, Dec 6, 2019	20.50	20.80	20.38	20.45
5353	NYSE	HVT	Thu, Dec 5, 2019	20.26	20.38	20.13	20.24
5352	NYSE	HVT	Wed, Dec 4, 2019	20.06	20.44	20.06	20.26
5351	NYSE	HVT	Tue, Dec 3, 2019	19.74	20.11	19.66	19.98
5350	NYSE	HVT	Mon, Dec 2, 2019	20.08	20.26	19.90	19.96
5349	NYSE	HVT	Fri, Nov 29, 2019	20.21	20.35	20.03	20.11
5348	NYSE	HVT	Wed, Nov 27, 2019	20.37	20.58	20.20	20.26
5347	NYSE	HVT	Tue, Nov 26, 2019	20.42	20.84	20.31	20.33
5346	NYSE	HVT	Mon, Nov 25, 2019	19.79	20.46	19.73	20.39
5345	NYSE	HVT	Fri, Nov 22, 2019	19.79	19.83	19.64	19.74
5344	NYSE	HVT	Thu, Nov 21, 2019	20.10	20.10	19.73	19.67
5343	NYSE	HVT	Wed, Nov 20, 2019	19.70	20.02	19.69	19.82
5342	NYSE	HVT	Tue, Nov 19, 2019	20.12	20.17	19.68	19.78
5341	NYSE	HVT	Mon, Nov 18, 2019	19.80	20.15	19.62	20.13
5340	NYSE	HVT	Fri, Nov 15, 2019	20.14	20.15	19.88	19.90
5339	NYSE	HVT	Thu, Nov 14, 2019	19.86	20.20	19.84	20.00
5338	NYSE	HVT	Wed, Nov 13, 2019	19.80	20.15	19.71	19.87
5337	NYSE	HVT	Tue, Nov 12, 2019	19.63	20.05	19.58	19.98
5336	NYSE	HVT	Mon, Nov 11, 2019	19.34	19.73	19.34	19.70
5335	NYSE	HVT	Fri, Nov 8, 2019	19.40	19.59	19.30	19.46
5334	NYSE	HVT	Thu, Nov 7, 2019	19.74	19.86	19.44	19.45
5333	NYSE	HVT	Wed, Nov 6, 2019	19.17	19.49	19.01	19.35
5332	NYSE	HVT	Tue, Nov 5, 2019	18.63	19.34	18.63	19.29
5331	NYSE	HVT	Mon, Nov 4, 2019	18.49	18.86	18.40	18.63
5330	NYSE	HVT	Fri, Nov 1, 2019	18.31	19.02	18.29	18.39
5329	NYSE	HVT	Thu, Oct 31, 2019	18.51	18.51	17.62	18.14
5328	NYSE	HVT	Wed, Oct 30, 2019	21.10	21.43	20.82	21.42
5327	NYSE	HVT	Tue, Oct 29, 2019	21.09	21.28	20.94	21.22
5326	NYSE	HVT	Mon, Oct 28, 2019	20.84	21.16	20.81	21.09
5325	NYSE	HVT	Fri, Oct 25, 2019	20.81	20.97	20.69	20.79
5324	NYSE	HVT	Thu, Oct 24, 2019	21.09	21.15	20.77	20.82
5323	NYSE	HVT	Wed, Oct 23, 2019	20.97	21.21	20.86	21.06
5322	NYSE	HVT	Tue, Oct 22, 2019	20.89	21.14	20.83	20.90
5321	NYSE	HVT	Mon, Oct 21, 2019	20.84	21.08	20.63	20.83
5320	NYSE	HVT	Fri, Oct 18, 2019	20.35	20.75	20.33	20.73
5319	NYSE	HVT	Thu, Oct 17, 2019	20.45	20.61	20.34	20.47
5318	NYSE	HVT	Wed, Oct 16, 2019	20.46	20.59	20.31	20.35
5317	NYSE	HVT	Tue, Oct 15, 2019	20.31	20.61	20.07	20.46
5316	NYSE	HVT	Mon, Oct 14, 2019	20.37	20.37	19.92	20.16
5315	NYSE	HVT	Fri, Oct 11, 2019	20.51	20.82	20.31	20.35
5314	NYSE	HVT	Thu, Oct 10, 2019	20.26	20.34	19.99	20.22
5313	NYSE	HVT	Wed, Oct 9, 2019	20.26	20.48	20.00	20.14
5312	NYSE	HVT	Tue, Oct 8, 2019	19.89	20.37	19.75	20.28
5311	NYSE	HVT	Mon, Oct 7, 2019	19.67	20.00	19.51	19.98
5310	NYSE	HVT	Fri, Oct 4, 2019	19.67	19.84	19.53	19.74
5309	NYSE	HVT	Thu, Oct 3, 2019	19.72	19.80	19.36	19.72
5308	NYSE	HVT	Wed, Oct 2, 2019	20.07	20.07	19.49	19.76
5307	NYSE	HVT	Tue, Oct 1, 2019	20.44	20.90	20.24	20.26
5306	NYSE	HVT	Mon, Sep 30, 2019	20.30	20.62	20.14	20.27
5305	NYSE	HVT	Fri, Sep 27, 2019	20.32	20.59	20.19	20.24
5304	NYSE	HVT	Thu, Sep 26, 2019	20.53	20.53	20.09	20.24
5303	NYSE	HVT	Wed, Sep 25, 2019	20.36	20.69	20.29	20.61
5302	NYSE	HVT	Tue, Sep 24, 2019	20.02	20.44	19.90	20.19
5301	NYSE	HVT	Mon, Sep 23, 2019	19.70	20.00	19.59	19.97
5300	NYSE	HVT	Fri, Sep 20, 2019	19.87	20.14	19.60	19.81
5299	NYSE	HVT	Thu, Sep 19, 2019	19.90	20.06	19.78	19.91
5298	NYSE	HVT	Wed, Sep 18, 2019	20.03	20.18	19.50	19.84
5297	NYSE	HVT	Tue, Sep 17, 2019	20.62	20.62	20.01	20.04
5296	NYSE	HVT	Mon, Sep 16, 2019	20.55	20.80	20.42	20.64
5295	NYSE	HVT	Fri, Sep 13, 2019	20.75	21.02	20.41	20.66
5294	NYSE	HVT	Thu, Sep 12, 2019	21.04	21.04	20.39	20.64
5293	NYSE	HVT	Wed, Sep 11, 2019	20.35	21.02	20.03	21.00
5292	NYSE	HVT	Tue, Sep 10, 2019	19.80	20.45	19.80	20.35
5291	NYSE	HVT	Mon, Sep 9, 2019	19.01	19.62	19.01	19.60
5290	NYSE	HVT	Fri, Sep 6, 2019	19.27	19.35	18.99	19.01
5289	NYSE	HVT	Thu, Sep 5, 2019	19.16	19.59	18.92	19.19
5288	NYSE	HVT	Wed, Sep 4, 2019	18.92	19.00	18.68	18.91
5287	NYSE	HVT	Tue, Sep 3, 2019	19.04	19.35	18.47	18.72
5286	NYSE	HVT	Fri, Aug 30, 2019	19.65	19.78	19.15	19.15
5285	NYSE	HVT	Thu, Aug 29, 2019	19.61	19.67	19.44	19.48
5284	NYSE	HVT	Wed, Aug 28, 2019	18.80	19.56	18.78	19.40
5283	NYSE	HVT	Tue, Aug 27, 2019	19.31	19.31	18.61	18.81
5282	NYSE	HVT	Mon, Aug 26, 2019	19.32	19.33	19.09	19.24
5281	NYSE	HVT	Fri, Aug 23, 2019	19.36	19.58	19.11	19.15
5280	NYSE	HVT	Thu, Aug 22, 2019	19.50	19.80	19.43	19.56
5279	NYSE	HVT	Wed, Aug 21, 2019	19.29	19.38	19.11	19.23
5278	NYSE	HVT	Tue, Aug 20, 2019	19.25	19.40	18.99	19.04
5277	NYSE	HVT	Mon, Aug 19, 2019	19.28	19.61	19.08	19.32
5276	NYSE	HVT	Fri, Aug 16, 2019	18.53	19.14	18.53	19.04
5275	NYSE	HVT	Thu, Aug 15, 2019	19.18	19.18	18.33	18.37
5274	NYSE	HVT	Wed, Aug 14, 2019	19.27	19.27	18.89	18.98
5273	NYSE	HVT	Tue, Aug 13, 2019	19.06	19.57	18.88	19.52
5272	NYSE	HVT	Mon, Aug 12, 2019	18.06	19.15	18.02	19.12
5271	NYSE	HVT	Fri, Aug 9, 2019	18.30	18.34	18.05	18.06
5270	NYSE	HVT	Thu, Aug 8, 2019	18.18	18.38	18.10	18.36
5269	NYSE	HVT	Wed, Aug 7, 2019	17.40	18.10	17.34	18.06
5268	NYSE	HVT	Tue, Aug 6, 2019	17.61	17.82	17.46	17.57
5267	NYSE	HVT	Mon, Aug 5, 2019	17.66	17.73	17.31	17.56
5266	NYSE	HVT	Fri, Aug 2, 2019	17.82	17.99	17.67	17.88
5265	NYSE	HVT	Thu, Aug 1, 2019	18.00	18.29	17.72	17.86
5264	NYSE	HVT	Wed, Jul 31, 2019	17.50	18.64	17.50	18.11
5263	NYSE	HVT	Tue, Jul 30, 2019	18.38	18.77	18.15	18.70
5262	NYSE	HVT	Mon, Jul 29, 2019	18.37	18.89	18.37	18.47
5261	NYSE	HVT	Fri, Jul 26, 2019	18.36	18.49	18.12	18.43
5260	NYSE	HVT	Thu, Jul 25, 2019	18.57	18.80	18.25	18.26
5259	NYSE	HVT	Wed, Jul 24, 2019	18.03	18.62	18.03	18.56
5258	NYSE	HVT	Tue, Jul 23, 2019	17.90	18.17	17.87	18.07
5257	NYSE	HVT	Mon, Jul 22, 2019	18.07	18.22	17.72	17.86
5256	NYSE	HVT	Fri, Jul 19, 2019	18.14	18.47	18.07	18.07
5255	NYSE	HVT	Thu, Jul 18, 2019	18.10	18.29	17.91	18.17
5254	NYSE	HVT	Wed, Jul 17, 2019	18.39	18.44	18.01	18.11
5253	NYSE	HVT	Tue, Jul 16, 2019	18.17	18.51	18.01	18.40
5252	NYSE	HVT	Mon, Jul 15, 2019	18.00	18.18	17.85	18.18
5251	NYSE	HVT	Fri, Jul 12, 2019	17.63	18.14	17.60	18.00
5250	NYSE	HVT	Thu, Jul 11, 2019	17.60	17.86	17.50	17.63
5249	NYSE	HVT	Wed, Jul 10, 2019	17.42	17.79	17.38	17.55
5248	NYSE	HVT	Tue, Jul 9, 2019	17.39	17.45	17.18	17.39
5247	NYSE	HVT	Mon, Jul 8, 2019	17.43	17.87	17.40	17.46
5246	NYSE	HVT	Fri, Jul 5, 2019	17.20	17.62	17.20	17.51
5245	NYSE	HVT	Wed, Jul 3, 2019	17.13	17.45	17.13	17.31
5244	NYSE	HVT	Tue, Jul 2, 2019	17.20	17.25	16.97	17.11
5243	NYSE	HVT	Mon, Jul 1, 2019	17.03	17.34	16.81	17.19
5242	NYSE	HVT	Fri, Jun 28, 2019	17.03	17.50	16.96	17.03
5241	NYSE	HVT	Thu, Jun 27, 2019	16.78	17.03	16.69	17.03
5240	NYSE	HVT	Wed, Jun 26, 2019	17.08	17.30	16.73	16.77
5239	NYSE	HVT	Tue, Jun 25, 2019	16.95	17.17	16.89	17.05
5238	NYSE	HVT	Mon, Jun 24, 2019	16.95	17.05	16.86	16.98
5237	NYSE	HVT	Fri, Jun 21, 2019	16.99	17.22	16.74	16.92
5236	NYSE	HVT	Thu, Jun 20, 2019	16.91	17.08	16.76	17.05
5235	NYSE	HVT	Wed, Jun 19, 2019	16.90	17.12	16.70	16.82
5234	NYSE	HVT	Tue, Jun 18, 2019	16.98	17.21	16.63	16.71
5233	NYSE	HVT	Mon, Jun 17, 2019	16.58	17.19	16.58	16.86
5232	NYSE	HVT	Fri, Jun 14, 2019	16.73	16.77	16.43	16.64
5231	NYSE	HVT	Thu, Jun 13, 2019	16.64	16.99	16.64	16.80
5230	NYSE	HVT	Wed, Jun 12, 2019	16.16	16.97	16.16	16.69
5229	NYSE	HVT	Tue, Jun 11, 2019	16.60	16.81	15.81	16.33
5228	NYSE	HVT	Mon, Jun 10, 2019	16.82	17.00	16.51	16.58
5227	NYSE	HVT	Fri, Jun 7, 2019	16.71	16.91	16.56	16.79
5226	NYSE	HVT	Thu, Jun 6, 2019	17.19	17.27	16.49	16.69
5225	NYSE	HVT	Wed, Jun 5, 2019	17.41	17.61	17.17	17.28
5224	NYSE	HVT	Tue, Jun 4, 2019	16.85	17.35	16.69	17.32
5223	NYSE	HVT	Mon, Jun 3, 2019	17.21	17.36	16.65	16.71
5222	NYSE	HVT	Fri, May 31, 2019	17.51	17.64	17.07	17.23
5221	NYSE	HVT	Thu, May 30, 2019	17.84	17.99	17.69	17.72
5220	NYSE	HVT	Wed, May 29, 2019	17.83	17.95	17.73	17.83
5219	NYSE	HVT	Tue, May 28, 2019	17.78	18.30	17.78	17.95
5218	NYSE	HVT	Fri, May 24, 2019	17.94	18.07	17.57	17.79
5217	NYSE	HVT	Thu, May 23, 2019	17.79	17.91	17.61	17.85
5216	NYSE	HVT	Wed, May 22, 2019	18.35	18.54	17.94	17.96
5215	NYSE	HVT	Tue, May 21, 2019	17.99	18.45	17.95	18.36
5214	NYSE	HVT	Mon, May 20, 2019	17.82	18.13	17.77	18.00
5213	NYSE	HVT	Fri, May 17, 2019	17.68	18.17	17.52	17.67
5212	NYSE	HVT	Thu, May 16, 2019	17.97	18.19	17.77	17.82
5211	NYSE	HVT	Wed, May 15, 2019	18.00	18.12	17.81	17.98
5210	NYSE	HVT	Tue, May 14, 2019	17.91	18.20	17.78	18.10
5209	NYSE	HVT	Mon, May 13, 2019	18.35	18.39	17.73	17.92
5208	NYSE	HVT	Fri, May 10, 2019	18.39	18.76	18.33	18.55
5207	NYSE	HVT	Thu, May 9, 2019	18.43	18.69	18.33	18.45
5206	NYSE	HVT	Wed, May 8, 2019	18.36	18.83	18.26	18.56
5205	NYSE	HVT	Tue, May 7, 2019	19.00	19.24	18.47	18.57
5204	NYSE	HVT	Mon, May 6, 2019	19.12	19.59	19.07	19.29
5203	NYSE	HVT	Fri, May 3, 2019	19.12	19.39	18.68	19.27
5202	NYSE	HVT	Thu, May 2, 2019	19.14	19.50	18.53	19.12
5201	NYSE	HVT	Wed, May 1, 2019	22.44	22.48	19.00	19.37
5200	NYSE	HVT	Tue, Apr 30, 2019	23.82	24.02	23.69	23.82
5199	NYSE	HVT	Mon, Apr 29, 2019	23.68	23.94	23.62	23.87
5198	NYSE	HVT	Fri, Apr 26, 2019	23.73	24.06	23.52	23.67
5197	NYSE	HVT	Thu, Apr 25, 2019	23.87	24.12	23.35	23.73
5196	NYSE	HVT	Wed, Apr 24, 2019	23.78	24.20	23.76	23.98
5195	NYSE	HVT	Tue, Apr 23, 2019	23.60	23.99	23.48	23.81
5194	NYSE	HVT	Mon, Apr 22, 2019	24.19	24.28	23.40	23.60
5193	NYSE	HVT	Thu, Apr 18, 2019	24.75	24.75	24.09	24.19
5192	NYSE	HVT	Wed, Apr 17, 2019	24.41	25.09	24.40	24.65
5191	NYSE	HVT	Tue, Apr 16, 2019	24.51	24.60	24.08	24.30
5190	NYSE	HVT	Mon, Apr 15, 2019	24.46	24.56	24.31	24.48
5189	NYSE	HVT	Fri, Apr 12, 2019	24.63	24.72	24.24	24.39
5188	NYSE	HVT	Thu, Apr 11, 2019	24.30	24.51	24.20	24.48
5187	NYSE	HVT	Wed, Apr 10, 2019	24.11	24.54	24.03	24.39
5186	NYSE	HVT	Tue, Apr 9, 2019	24.09	24.25	24.07	24.11
5185	NYSE	HVT	Mon, Apr 8, 2019	23.95	24.31	23.80	24.26
5184	NYSE	HVT	Fri, Apr 5, 2019	23.82	24.22	23.79	23.99
5183	NYSE	HVT	Thu, Apr 4, 2019	23.53	23.79	23.28	23.73
5182	NYSE	HVT	Wed, Apr 3, 2019	23.00	23.57	22.91	23.53
5181	NYSE	HVT	Tue, Apr 2, 2019	23.15	23.30	22.67	22.83
5180	NYSE	HVT	Mon, Apr 1, 2019	22.45	23.06	22.39	22.98
5179	NYSE	HVT	Fri, Mar 29, 2019	22.71	22.71	21.82	21.88
5178	NYSE	HVT	Thu, Mar 28, 2019	22.72	22.93	22.27	22.65
5177	NYSE	HVT	Wed, Mar 27, 2019	22.48	22.68	22.37	22.62
5176	NYSE	HVT	Tue, Mar 26, 2019	22.42	22.79	22.30	22.49
5175	NYSE	HVT	Mon, Mar 25, 2019	22.06	22.54	22.06	22.34
5174	NYSE	HVT	Fri, Mar 22, 2019	22.61	22.98	22.05	22.06
5173	NYSE	HVT	Thu, Mar 21, 2019	22.46	23.04	22.46	22.79
5172	NYSE	HVT	Wed, Mar 20, 2019	22.62	22.91	22.33	22.59
5171	NYSE	HVT	Tue, Mar 19, 2019	23.12	23.12	22.58	22.63
5170	NYSE	HVT	Mon, Mar 18, 2019	23.00	23.19	22.65	23.01
5169	NYSE	HVT	Fri, Mar 15, 2019	23.35	23.44	22.83	22.90
5168	NYSE	HVT	Thu, Mar 14, 2019	23.77	23.79	23.33	23.37
5167	NYSE	HVT	Wed, Mar 13, 2019	23.62	23.98	23.45	23.77
5166	NYSE	HVT	Tue, Mar 12, 2019	24.11	24.11	23.60	23.69
5165	NYSE	HVT	Mon, Mar 11, 2019	23.93	24.32	23.82	24.11
5164	NYSE	HVT	Fri, Mar 8, 2019	24.14	24.22	23.85	23.89
5163	NYSE	HVT	Thu, Mar 7, 2019	24.54	24.54	24.13	24.25
5162	NYSE	HVT	Wed, Mar 6, 2019	24.64	24.68	24.38	24.50
5161	NYSE	HVT	Tue, Mar 5, 2019	24.30	24.88	24.30	24.59
5160	NYSE	HVT	Mon, Mar 4, 2019	24.28	24.60	24.13	24.29
5159	NYSE	HVT	Fri, Mar 1, 2019	24.39	24.49	24.02	24.45
5158	NYSE	HVT	Thu, Feb 28, 2019	24.31	24.37	23.78	24.36
5157	NYSE	HVT	Wed, Feb 27, 2019	24.00	24.68	24.00	24.37
5156	NYSE	HVT	Tue, Feb 26, 2019	23.52	24.33	23.48	24.17
5155	NYSE	HVT	Mon, Feb 25, 2019	23.44	23.59	23.19	23.51
5154	NYSE	HVT	Fri, Feb 22, 2019	23.03	23.49	23.03	23.25
5153	NYSE	HVT	Thu, Feb 21, 2019	23.02	23.61	22.90	23.13
5152	NYSE	HVT	Wed, Feb 20, 2019	22.00	23.31	21.53	23.08
5151	NYSE	HVT	Tue, Feb 19, 2019	21.74	21.90	21.28	21.40
5150	NYSE	HVT	Fri, Feb 15, 2019	21.21	21.99	21.21	21.80
5149	NYSE	HVT	Thu, Feb 14, 2019	20.98	21.24	20.85	21.05
5148	NYSE	HVT	Wed, Feb 13, 2019	21.26	21.26	20.80	20.97
5147	NYSE	HVT	Tue, Feb 12, 2019	20.74	21.17	20.74	21.12
5146	NYSE	HVT	Mon, Feb 11, 2019	20.39	20.71	20.31	20.62
5145	NYSE	HVT	Fri, Feb 8, 2019	20.44	20.54	20.25	20.38
5144	NYSE	HVT	Thu, Feb 7, 2019	20.66	20.66	20.17	20.44
5143	NYSE	HVT	Wed, Feb 6, 2019	20.88	20.88	20.59	20.66
5142	NYSE	HVT	Tue, Feb 5, 2019	20.55	20.87	20.40	20.84
5141	NYSE	HVT	Mon, Feb 4, 2019	20.31	20.58	20.13	20.58
5140	NYSE	HVT	Fri, Feb 1, 2019	20.43	20.43	20.11	20.34
5139	NYSE	HVT	Thu, Jan 31, 2019	20.15	20.49	20.01	20.37
5138	NYSE	HVT	Wed, Jan 30, 2019	20.08	20.29	19.87	20.18
5137	NYSE	HVT	Tue, Jan 29, 2019	20.23	20.23	19.94	20.03
5136	NYSE	HVT	Mon, Jan 28, 2019	20.03	20.33	19.90	20.25
5135	NYSE	HVT	Fri, Jan 25, 2019	19.77	20.18	19.77	20.13
5134	NYSE	HVT	Thu, Jan 24, 2019	19.60	19.77	19.32	19.69
5133	NYSE	HVT	Wed, Jan 23, 2019	19.51	19.65	19.35	19.64
5132	NYSE	HVT	Tue, Jan 22, 2019	19.59	19.77	19.41	19.50
5131	NYSE	HVT	Fri, Jan 18, 2019	19.62	20.06	19.62	19.74
5130	NYSE	HVT	Thu, Jan 17, 2019	19.29	19.71	19.18	19.61
5129	NYSE	HVT	Wed, Jan 16, 2019	19.25	19.47	19.20	19.36
5128	NYSE	HVT	Tue, Jan 15, 2019	19.33	19.33	19.04	19.26
5127	NYSE	HVT	Mon, Jan 14, 2019	19.28	19.51	19.25	19.36
5126	NYSE	HVT	Fri, Jan 11, 2019	19.36	19.59	19.30	19.43
5125	NYSE	HVT	Thu, Jan 10, 2019	19.47	19.63	19.37	19.55
5124	NYSE	HVT	Wed, Jan 9, 2019	19.91	20.00	19.57	19.69
5123	NYSE	HVT	Tue, Jan 8, 2019	19.71	20.03	19.13	19.84
5122	NYSE	HVT	Mon, Jan 7, 2019	19.22	19.79	19.07	19.57
5121	NYSE	HVT	Fri, Jan 4, 2019	19.09	19.38	19.00	19.19
5120	NYSE	HVT	Thu, Jan 3, 2019	18.93	19.36	18.79	18.97
5119	NYSE	HVT	Wed, Jan 2, 2019	18.62	19.19	18.50	19.09
5118	NYSE	HVT	Mon, Dec 31, 2018	18.68	18.78	18.48	18.78
5117	NYSE	HVT	Fri, Dec 28, 2018	18.47	18.95	18.43	18.65
5116	NYSE	HVT	Thu, Dec 27, 2018	18.56	18.68	18.10	18.51
5115	NYSE	HVT	Wed, Dec 26, 2018	18.22	18.82	18.00	18.77
5114	NYSE	HVT	Mon, Dec 24, 2018	18.20	18.35	18.03	18.14
5113	NYSE	HVT	Fri, Dec 21, 2018	18.40	18.77	18.20	18.36
5112	NYSE	HVT	Thu, Dec 20, 2018	18.95	19.05	18.25	18.37
5111	NYSE	HVT	Wed, Dec 19, 2018	19.23	19.43	18.82	18.90
5110	NYSE	HVT	Tue, Dec 18, 2018	19.29	19.67	19.08	19.11
5109	NYSE	HVT	Mon, Dec 17, 2018	19.15	19.63	19.00	19.18
5108	NYSE	HVT	Fri, Dec 14, 2018	19.27	19.53	19.19	19.24
5107	NYSE	HVT	Thu, Dec 13, 2018	19.43	19.50	19.19	19.33
5106	NYSE	HVT	Wed, Dec 12, 2018	19.47	19.82	19.27	19.50
5105	NYSE	HVT	Tue, Dec 11, 2018	19.83	19.93	19.13	19.24
5104	NYSE	HVT	Mon, Dec 10, 2018	19.88	19.88	19.32	19.56
5103	NYSE	HVT	Fri, Dec 7, 2018	20.08	20.25	19.69	19.82
5102	NYSE	HVT	Thu, Dec 6, 2018	19.90	20.10	19.70	20.07
5101	NYSE	HVT	Tue, Dec 4, 2018	21.12	21.20	19.93	20.06
5100	NYSE	HVT	Mon, Dec 3, 2018	20.75	21.26	20.27	21.23
5099	NYSE	HVT	Fri, Nov 30, 2018	20.52	20.67	20.29	20.49
5098	NYSE	HVT	Thu, Nov 29, 2018	22.15	22.16	21.63	20.53
5097	NYSE	HVT	Wed, Nov 28, 2018	22.07	22.07	21.53	22.01
5096	NYSE	HVT	Tue, Nov 27, 2018	21.76	22.08	21.69	21.97
5095	NYSE	HVT	Mon, Nov 26, 2018	21.98	22.03	21.57	21.87
5094	NYSE	HVT	Fri, Nov 23, 2018	21.46	21.97	21.46	21.75
5093	NYSE	HVT	Wed, Nov 21, 2018	21.36	21.67	21.24	21.59
5092	NYSE	HVT	Tue, Nov 20, 2018	21.26	21.59	21.26	21.28
5091	NYSE	HVT	Mon, Nov 19, 2018	21.30	22.14	21.30	21.64
5090	NYSE	HVT	Fri, Nov 16, 2018	20.98	21.30	20.70	21.20
5089	NYSE	HVT	Thu, Nov 15, 2018	20.80	21.27	20.63	21.16
5088	NYSE	HVT	Wed, Nov 14, 2018	21.32	21.52	20.92	20.94
5087	NYSE	HVT	Tue, Nov 13, 2018	21.37	21.81	21.00	21.16
5086	NYSE	HVT	Mon, Nov 12, 2018	21.39	21.63	21.29	21.33
5085	NYSE	HVT	Fri, Nov 9, 2018	21.53	21.62	21.35	21.40
5084	NYSE	HVT	Thu, Nov 8, 2018	21.53	21.67	21.37	21.59
5083	NYSE	HVT	Wed, Nov 7, 2018	21.51	21.69	21.07	21.62
5082	NYSE	HVT	Tue, Nov 6, 2018	20.87	21.62	20.70	21.46
5081	NYSE	HVT	Mon, Nov 5, 2018	21.20	21.25	20.65	20.87
5080	NYSE	HVT	Fri, Nov 2, 2018	20.44	21.32	20.44	21.17
5079	NYSE	HVT	Thu, Nov 1, 2018	20.28	20.81	20.13	20.42
5078	NYSE	HVT	Wed, Oct 31, 2018	21.81	22.01	20.23	20.28
5077	NYSE	HVT	Tue, Oct 30, 2018	20.36	20.91	20.33	20.77
5076	NYSE	HVT	Mon, Oct 29, 2018	20.20	20.76	20.20	20.32
5075	NYSE	HVT	Fri, Oct 26, 2018	20.20	20.37	19.37	19.94
5074	NYSE	HVT	Thu, Oct 25, 2018	20.43	20.88	20.34	20.42
5073	NYSE	HVT	Wed, Oct 24, 2018	20.76	21.18	20.32	20.38
5072	NYSE	HVT	Tue, Oct 23, 2018	20.46	20.89	20.30	20.79
5071	NYSE	HVT	Mon, Oct 22, 2018	20.43	20.84	20.43	20.66
5070	NYSE	HVT	Fri, Oct 19, 2018	20.98	21.00	20.38	20.40
5069	NYSE	HVT	Thu, Oct 18, 2018	21.28	21.43	20.78	20.98
5068	NYSE	HVT	Wed, Oct 17, 2018	21.55	21.55	20.96	21.32
5067	NYSE	HVT	Tue, Oct 16, 2018	21.31	21.77	20.82	21.67
5066	NYSE	HVT	Mon, Oct 15, 2018	21.04	21.36	20.89	21.16
5065	NYSE	HVT	Fri, Oct 12, 2018	21.50	21.50	20.90	21.12
5064	NYSE	HVT	Thu, Oct 11, 2018	21.32	21.68	21.16	21.17
5063	NYSE	HVT	Wed, Oct 10, 2018	21.60	21.83	21.26	21.34
5062	NYSE	HVT	Tue, Oct 9, 2018	21.33	21.88	21.28	21.57
5061	NYSE	HVT	Mon, Oct 8, 2018	20.71	21.37	20.56	21.25
5060	NYSE	HVT	Fri, Oct 5, 2018	21.30	21.30	20.46	20.57
5059	NYSE	HVT	Thu, Oct 4, 2018	21.52	21.52	21.21	21.32
5058	NYSE	HVT	Wed, Oct 3, 2018	21.44	21.63	21.44	21.54
5057	NYSE	HVT	Tue, Oct 2, 2018	21.52	21.78	21.18	21.30
5056	NYSE	HVT	Mon, Oct 1, 2018	22.23	22.23	21.44	21.47
5055	NYSE	HVT	Fri, Sep 28, 2018	21.65	22.28	21.65	22.10
5054	NYSE	HVT	Thu, Sep 27, 2018	21.55	21.90	21.25	21.60
5053	NYSE	HVT	Wed, Sep 26, 2018	21.25	21.45	21.15	21.25
5052	NYSE	HVT	Tue, Sep 25, 2018	21.20	21.25	21.00	21.25
5051	NYSE	HVT	Mon, Sep 24, 2018	21.90	22.10	21.10	21.20
5050	NYSE	HVT	Fri, Sep 21, 2018	22.00	22.25	21.85	21.95
5049	NYSE	HVT	Thu, Sep 20, 2018	21.80	22.20	21.75	22.05
5048	NYSE	HVT	Wed, Sep 19, 2018	21.85	22.40	21.70	21.75
5047	NYSE	HVT	Tue, Sep 18, 2018	22.20	22.35	21.90	21.95
5046	NYSE	HVT	Mon, Sep 17, 2018	22.65	22.75	22.25	22.35
5045	NYSE	HVT	Fri, Sep 14, 2018	22.30	22.75	22.25	22.65
5044	NYSE	HVT	Thu, Sep 13, 2018	22.30	22.40	22.10	22.30
5043	NYSE	HVT	Wed, Sep 12, 2018	22.45	22.50	22.15	22.25
5042	NYSE	HVT	Tue, Sep 11, 2018	22.15	22.90	22.15	22.45
5041	NYSE	HVT	Mon, Sep 10, 2018	22.05	22.40	21.80	22.15
5040	NYSE	HVT	Fri, Sep 7, 2018	21.90	22.25	21.70	21.95
5039	NYSE	HVT	Thu, Sep 6, 2018	21.85	22.10	21.80	21.90
5038	NYSE	HVT	Wed, Sep 5, 2018	21.60	22.10	21.55	21.90
5037	NYSE	HVT	Tue, Sep 4, 2018	22.10	22.10	21.05	21.65
5036	NYSE	HVT	Fri, Aug 31, 2018	21.95	22.10	21.68	22.10
5035	NYSE	HVT	Thu, Aug 30, 2018	22.00	22.15	21.70	22.00
5034	NYSE	HVT	Wed, Aug 29, 2018	22.00	22.10	21.90	21.95
5033	NYSE	HVT	Tue, Aug 28, 2018	22.00	22.20	21.85	22.00
5032	NYSE	HVT	Mon, Aug 27, 2018	22.40	22.40	21.95	22.00
5031	NYSE	HVT	Fri, Aug 24, 2018	22.30	22.40	22.10	22.35
5030	NYSE	HVT	Thu, Aug 23, 2018	22.20	22.35	21.80	22.30
5029	NYSE	HVT	Wed, Aug 22, 2018	22.40	22.50	22.00	22.25
5028	NYSE	HVT	Tue, Aug 21, 2018	22.30	22.50	22.10	22.35
5027	NYSE	HVT	Mon, Aug 20, 2018	22.05	22.50	22.00	22.22
5026	NYSE	HVT	Fri, Aug 17, 2018	21.95	22.25	21.85	22.05
5025	NYSE	HVT	Thu, Aug 16, 2018	21.95	22.10	21.88	22.00
5024	NYSE	HVT	Wed, Aug 15, 2018	21.75	21.95	21.50	21.85
5023	NYSE	HVT	Tue, Aug 14, 2018	21.70	22.20	21.70	21.95
5022	NYSE	HVT	Mon, Aug 13, 2018	21.75	21.90	21.20	21.75
5021	NYSE	HVT	Fri, Aug 10, 2018	21.65	21.70	21.38	21.50
5020	NYSE	HVT	Thu, Aug 9, 2018	21.80	21.85	21.50	21.80
5019	NYSE	HVT	Wed, Aug 8, 2018	21.50	21.75	21.25	21.70
5018	NYSE	HVT	Tue, Aug 7, 2018	21.35	21.85	21.30	21.50
5017	NYSE	HVT	Mon, Aug 6, 2018	21.10	21.55	20.65	21.35
5016	NYSE	HVT	Fri, Aug 3, 2018	20.75	21.25	20.75	21.10
5015	NYSE	HVT	Thu, Aug 2, 2018	20.65	20.85	20.40	20.85
5014	NYSE	HVT	Wed, Aug 1, 2018	20.20	21.15	19.78	20.70
5013	NYSE	HVT	Tue, Jul 31, 2018	20.00	20.00	19.65	19.80
5012	NYSE	HVT	Mon, Jul 30, 2018	19.90	20.25	19.80	19.95
5011	NYSE	HVT	Fri, Jul 27, 2018	20.60	20.60	19.80	19.90
5010	NYSE	HVT	Thu, Jul 26, 2018	20.55	20.85	20.35	20.55
5009	NYSE	HVT	Wed, Jul 25, 2018	20.50	20.60	20.20	20.55
5008	NYSE	HVT	Tue, Jul 24, 2018	21.05	21.05	20.43	20.50
5007	NYSE	HVT	Mon, Jul 23, 2018	20.95	21.03	20.80	20.95
5006	NYSE	HVT	Fri, Jul 20, 2018	21.10	21.20	20.88	21.00
5005	NYSE	HVT	Thu, Jul 19, 2018	21.10	21.23	21.00	21.10
5004	NYSE	HVT	Wed, Jul 18, 2018	21.20	21.20	20.90	21.10
5003	NYSE	HVT	Tue, Jul 17, 2018	21.20	21.45	21.10	21.20
5002	NYSE	HVT	Mon, Jul 16, 2018	21.60	21.60	21.20	21.30
5001	NYSE	HVT	Fri, Jul 13, 2018	21.35	21.70	21.35	21.55
5000	NYSE	HVT	Thu, Jul 12, 2018	21.80	21.85	21.30	21.40
4999	NYSE	HVT	Wed, Jul 11, 2018	21.85	22.00	21.45	21.75
4998	NYSE	HVT	Tue, Jul 10, 2018	21.75	22.35	21.70	21.95
4997	NYSE	HVT	Mon, Jul 9, 2018	21.85	22.65	21.65	21.70
4996	NYSE	HVT	Fri, Jul 6, 2018	21.50	21.85	21.35	21.70
4995	NYSE	HVT	Thu, Jul 5, 2018	21.50	21.55	21.20	21.50
4994	NYSE	HVT	Tue, Jul 3, 2018	21.65	21.83	21.40	21.40
4993	NYSE	HVT	Mon, Jul 2, 2018	21.55	21.65	21.25	21.65
4992	NYSE	HVT	Fri, Jun 29, 2018	21.95	21.95	21.55	21.60
4991	NYSE	HVT	Thu, Jun 28, 2018	21.65	22.05	21.40	21.85
4990	NYSE	HVT	Wed, Jun 27, 2018	22.40	22.40	21.55	21.65
4989	NYSE	HVT	Tue, Jun 26, 2018	22.15	22.40	22.15	22.35
4988	NYSE	HVT	Mon, Jun 25, 2018	22.20	22.30	21.85	22.15
4987	NYSE	HVT	Fri, Jun 22, 2018	22.40	22.60	21.85	22.30
4986	NYSE	HVT	Thu, Jun 21, 2018	22.15	22.55	22.05	22.35
4985	NYSE	HVT	Wed, Jun 20, 2018	22.05	22.35	21.90	22.15
4984	NYSE	HVT	Tue, Jun 19, 2018	21.70	22.20	21.65	22.10
4983	NYSE	HVT	Mon, Jun 18, 2018	21.65	22.25	21.65	21.95
4982	NYSE	HVT	Fri, Jun 15, 2018	21.45	21.95	21.45	21.75
4981	NYSE	HVT	Thu, Jun 14, 2018	21.50	21.55	21.30	21.50
4980	NYSE	HVT	Wed, Jun 13, 2018	21.45	21.60	21.33	21.50
4979	NYSE	HVT	Tue, Jun 12, 2018	21.50	21.63	21.35	21.45
4978	NYSE	HVT	Mon, Jun 11, 2018	21.50	21.70	21.45	21.50
4977	NYSE	HVT	Fri, Jun 8, 2018	21.30	21.60	21.30	21.50
4976	NYSE	HVT	Thu, Jun 7, 2018	21.30	21.60	21.25	21.25
4975	NYSE	HVT	Wed, Jun 6, 2018	20.90	21.35	20.90	21.30
4974	NYSE	HVT	Tue, Jun 5, 2018	20.90	21.15	20.55	20.95
4973	NYSE	HVT	Mon, Jun 4, 2018	20.60	21.05	20.60	20.95
4972	NYSE	HVT	Fri, Jun 1, 2018	20.20	20.70	20.05	20.45
4971	NYSE	HVT	Thu, May 31, 2018	20.70	20.80	20.00	20.00
4970	NYSE	HVT	Wed, May 30, 2018	20.40	20.80	20.35	20.65
4969	NYSE	HVT	Tue, May 29, 2018	20.15	20.75	20.15	20.40
4968	NYSE	HVT	Fri, May 25, 2018	20.10	20.45	20.10	20.35
4967	NYSE	HVT	Thu, May 24, 2018	19.65	20.35	19.65	20.25
4966	NYSE	HVT	Wed, May 23, 2018	19.35	19.80	19.35	19.70
4965	NYSE	HVT	Tue, May 22, 2018	20.05	20.05	19.50	19.55
4964	NYSE	HVT	Mon, May 21, 2018	20.15	20.40	19.95	20.02
4963	NYSE	HVT	Fri, May 18, 2018	20.10	20.40	19.90	20.15
4962	NYSE	HVT	Thu, May 17, 2018	19.45	20.25	19.45	20.15
4961	NYSE	HVT	Wed, May 16, 2018	19.50	19.65	19.35	19.35
4960	NYSE	HVT	Tue, May 15, 2018	19.45	19.70	19.40	19.45
4959	NYSE	HVT	Mon, May 14, 2018	19.75	19.75	19.53	19.60
4958	NYSE	HVT	Fri, May 11, 2018	19.30	19.75	19.30	19.65
4957	NYSE	HVT	Thu, May 10, 2018	19.35	19.60	19.30	19.35
4956	NYSE	HVT	Wed, May 9, 2018	19.65	19.65	19.00	19.40
4955	NYSE	HVT	Tue, May 8, 2018	19.20	19.50	19.05	19.35
4954	NYSE	HVT	Mon, May 7, 2018	19.50	19.60	19.20	19.45
4953	NYSE	HVT	Fri, May 4, 2018	18.80	19.60	18.80	19.45
4952	NYSE	HVT	Thu, May 3, 2018	19.55	19.85	18.65	18.95
4951	NYSE	HVT	Wed, May 2, 2018	18.60	19.90	18.55	19.80
4950	NYSE	HVT	Tue, May 1, 2018	18.05	18.15	17.70	17.90
4949	NYSE	HVT	Mon, Apr 30, 2018	18.55	18.55	18.10	18.15
4948	NYSE	HVT	Fri, Apr 27, 2018	18.35	18.60	18.30	18.55
4947	NYSE	HVT	Thu, Apr 26, 2018	18.30	18.55	18.20	18.35
4946	NYSE	HVT	Wed, Apr 25, 2018	18.30	18.35	17.90	18.20
4945	NYSE	HVT	Tue, Apr 24, 2018	17.95	18.50	17.85	18.25
4944	NYSE	HVT	Mon, Apr 23, 2018	17.85	18.03	17.70	17.85
4943	NYSE	HVT	Fri, Apr 20, 2018	17.95	18.05	17.80	17.85
4942	NYSE	HVT	Thu, Apr 19, 2018	18.35	18.35	17.85	18.00
4941	NYSE	HVT	Wed, Apr 18, 2018	18.50	18.78	18.40	18.45
4940	NYSE	HVT	Tue, Apr 17, 2018	18.55	18.55	18.35	18.45
4939	NYSE	HVT	Mon, Apr 16, 2018	18.10	18.62	17.95	18.40
4938	NYSE	HVT	Fri, Apr 13, 2018	18.15	18.20	17.80	17.90
4937	NYSE	HVT	Thu, Apr 12, 2018	18.35	18.45	18.05	18.10
4936	NYSE	HVT	Wed, Apr 11, 2018	18.35	18.55	18.15	18.30
4935	NYSE	HVT	Tue, Apr 10, 2018	18.15	18.65	18.05	18.50
4934	NYSE	HVT	Mon, Apr 9, 2018	19.05	19.05	18.00	18.05
4933	NYSE	HVT	Fri, Apr 6, 2018	19.75	19.75	18.90	19.00
4932	NYSE	HVT	Thu, Apr 5, 2018	19.70	19.95	19.58	19.90
4931	NYSE	HVT	Wed, Apr 4, 2018	19.35	19.66	19.25	19.45
4930	NYSE	HVT	Tue, Apr 3, 2018	19.30	19.65	19.30	19.60
4929	NYSE	HVT	Mon, Apr 2, 2018	20.10	20.10	19.10	19.25
4928	NYSE	HVT	Thu, Mar 29, 2018	19.65	20.50	19.65	20.15
4927	NYSE	HVT	Wed, Mar 28, 2018	19.25	19.63	19.10	19.50
4926	NYSE	HVT	Tue, Mar 27, 2018	19.15	19.55	18.95	19.10
4925	NYSE	HVT	Mon, Mar 26, 2018	18.95	19.10	18.75	19.10
4924	NYSE	HVT	Fri, Mar 23, 2018	19.35	19.45	18.60	18.65
4923	NYSE	HVT	Thu, Mar 22, 2018	19.75	19.80	19.20	19.25
4922	NYSE	HVT	Wed, Mar 21, 2018	19.70	20.15	19.65	19.90
4921	NYSE	HVT	Tue, Mar 20, 2018	20.20	20.20	19.50	19.65
4920	NYSE	HVT	Mon, Mar 19, 2018	20.40	20.48	20.05	20.25
4919	NYSE	HVT	Fri, Mar 16, 2018	20.30	20.70	20.20	20.55
4918	NYSE	HVT	Thu, Mar 15, 2018	20.30	20.48	20.15	20.30
4917	NYSE	HVT	Wed, Mar 14, 2018	20.45	20.60	20.30	20.30
4916	NYSE	HVT	Tue, Mar 13, 2018	20.35	20.65	20.20	20.45
4915	NYSE	HVT	Mon, Mar 12, 2018	20.75	20.83	20.35	20.32
4914	NYSE	HVT	Fri, Mar 9, 2018	20.90	21.20	20.45	20.65
4913	NYSE	HVT	Thu, Mar 8, 2018	20.85	21.10	20.65	20.75
4912	NYSE	HVT	Wed, Mar 7, 2018	20.70	20.95	20.65	20.75
4911	NYSE	HVT	Tue, Mar 6, 2018	20.55	20.95	20.50	20.80
4910	NYSE	HVT	Mon, Mar 5, 2018	20.60	20.80	20.44	20.55
4909	NYSE	HVT	Fri, Mar 2, 2018	20.40	20.75	20.35	20.70
4908	NYSE	HVT	Thu, Mar 1, 2018	20.40	20.80	20.35	20.60
4907	NYSE	HVT	Wed, Feb 28, 2018	20.35	20.73	20.35	20.35
4906	NYSE	HVT	Tue, Feb 27, 2018	20.95	21.20	20.25	20.35
4905	NYSE	HVT	Mon, Feb 26, 2018	20.95	21.20	20.75	21.00
4904	NYSE	HVT	Fri, Feb 23, 2018	20.80	21.20	20.80	20.95
4903	NYSE	HVT	Thu, Feb 22, 2018	20.55	21.20	20.05	20.80
4902	NYSE	HVT	Wed, Feb 21, 2018	21.25	21.70	20.50	20.50
4901	NYSE	HVT	Tue, Feb 20, 2018	21.55	21.65	20.95	21.00
4900	NYSE	HVT	Fri, Feb 16, 2018	21.65	21.95	21.60	21.60
4899	NYSE	HVT	Thu, Feb 15, 2018	21.50	21.80	21.30	21.70
4898	NYSE	HVT	Wed, Feb 14, 2018	20.80	21.40	20.75	21.30
4897	NYSE	HVT	Tue, Feb 13, 2018	21.20	21.40	20.85	20.95
4896	NYSE	HVT	Mon, Feb 12, 2018	21.65	21.69	20.90	21.35
4895	NYSE	HVT	Fri, Feb 9, 2018	21.40	21.70	21.00	21.60
4894	NYSE	HVT	Thu, Feb 8, 2018	21.45	21.53	21.05	21.20
4893	NYSE	HVT	Wed, Feb 7, 2018	21.20	21.75	21.05	21.40
4892	NYSE	HVT	Tue, Feb 6, 2018	20.90	21.80	20.71	21.30
4891	NYSE	HVT	Mon, Feb 5, 2018	21.65	22.00	21.05	21.40
4890	NYSE	HVT	Fri, Feb 2, 2018	21.80	22.20	21.71	21.85
4889	NYSE	HVT	Thu, Feb 1, 2018	22.30	22.30	21.71	21.95
4888	NYSE	HVT	Wed, Jan 31, 2018	23.10	23.10	22.05	22.30
4887	NYSE	HVT	Tue, Jan 30, 2018	23.10	23.15	22.90	22.95
4886	NYSE	HVT	Mon, Jan 29, 2018	23.50	23.60	23.15	23.25
4885	NYSE	HVT	Fri, Jan 26, 2018	23.40	23.50	22.90	23.45
4884	NYSE	HVT	Thu, Jan 25, 2018	23.25	23.35	22.80	23.30
4883	NYSE	HVT	Wed, Jan 24, 2018	23.30	23.55	23.10	23.20
4882	NYSE	HVT	Tue, Jan 23, 2018	23.50	23.55	23.20	23.30
4881	NYSE	HVT	Mon, Jan 22, 2018	23.40	23.60	23.25	23.60
4880	NYSE	HVT	Fri, Jan 19, 2018	23.30	23.75	23.15	23.50
4879	NYSE	HVT	Thu, Jan 18, 2018	23.40	23.45	23.00	23.35
4878	NYSE	HVT	Wed, Jan 17, 2018	23.25	23.75	23.05	23.45
4877	NYSE	HVT	Tue, Jan 16, 2018	24.00	24.25	23.20	23.25
4876	NYSE	HVT	Fri, Jan 12, 2018	23.65	24.00	23.55	23.95
4875	NYSE	HVT	Thu, Jan 11, 2018	22.55	23.80	22.50	23.65
4874	NYSE	HVT	Wed, Jan 10, 2018	22.15	22.63	21.95	22.55
4873	NYSE	HVT	Tue, Jan 9, 2018	22.25	22.50	21.85	22.30
4872	NYSE	HVT	Mon, Jan 8, 2018	23.10	23.10	22.15	22.25
4871	NYSE	HVT	Fri, Jan 5, 2018	22.85	23.20	22.70	23.15
4870	NYSE	HVT	Thu, Jan 4, 2018	22.80	23.00	22.55	22.85
4869	NYSE	HVT	Wed, Jan 3, 2018	22.80	22.80	22.45	22.60
4868	NYSE	HVT	Tue, Jan 2, 2018	22.65	22.90	22.50	22.75
4867	NYSE	HVT	Fri, Dec 29, 2017	23.20	23.30	22.60	22.65
4866	NYSE	HVT	Thu, Dec 28, 2017	23.40	23.60	22.95	23.20
4865	NYSE	HVT	Wed, Dec 27, 2017	23.45	23.65	23.25	23.45
4864	NYSE	HVT	Tue, Dec 26, 2017	23.15	23.75	23.15	23.50
4863	NYSE	HVT	Fri, Dec 22, 2017	23.65	23.65	23.23	23.25
4862	NYSE	HVT	Thu, Dec 21, 2017	24.00	24.00	23.60	23.65
4861	NYSE	HVT	Wed, Dec 20, 2017	23.90	24.10	23.75	23.85
4860	NYSE	HVT	Tue, Dec 19, 2017	24.25	24.25	23.65	23.75
4859	NYSE	HVT	Mon, Dec 18, 2017	23.75	24.10	23.75	24.10
4858	NYSE	HVT	Fri, Dec 15, 2017	22.85	23.70	22.85	23.60
4857	NYSE	HVT	Thu, Dec 14, 2017	23.70	23.70	22.65	22.75
4856	NYSE	HVT	Wed, Dec 13, 2017	23.50	23.90	23.11	23.75
4855	NYSE	HVT	Tue, Dec 12, 2017	23.70	23.88	23.25	23.25
4854	NYSE	HVT	Mon, Dec 11, 2017	24.00	24.18	23.55	23.70
4853	NYSE	HVT	Fri, Dec 8, 2017	24.05	24.45	23.83	24.00
4852	NYSE	HVT	Thu, Dec 7, 2017	23.95	24.15	23.95	24.00
4851	NYSE	HVT	Wed, Dec 6, 2017	23.95	24.10	23.80	24.00
4850	NYSE	HVT	Tue, Dec 5, 2017	24.75	24.75	23.85	24.00
4849	NYSE	HVT	Mon, Dec 4, 2017	24.50	25.10	24.50	24.75
4848	NYSE	HVT	Fri, Dec 1, 2017	24.25	24.50	23.55	24.45
4847	NYSE	HVT	Thu, Nov 30, 2017	24.75	25.00	24.00	24.15
4846	NYSE	HVT	Wed, Nov 29, 2017	23.35	25.05	23.30	24.65
4845	NYSE	HVT	Tue, Nov 28, 2017	23.20	23.40	23.00	23.25
4844	NYSE	HVT	Mon, Nov 27, 2017	23.35	23.62	23.20	23.20
4843	NYSE	HVT	Fri, Nov 24, 2017	23.45	23.50	23.10	23.40
4842	NYSE	HVT	Wed, Nov 22, 2017	23.35	23.80	23.30	23.45
4841	NYSE	HVT	Tue, Nov 21, 2017	24.10	24.10	23.40	23.40
4840	NYSE	HVT	Mon, Nov 20, 2017	24.15	24.25	23.85	23.90
4839	NYSE	HVT	Fri, Nov 17, 2017	24.15	24.30	24.05	24.05
4838	NYSE	HVT	Thu, Nov 16, 2017	23.60	24.43	23.60	24.25
4837	NYSE	HVT	Wed, Nov 15, 2017	23.70	23.78	23.35	23.40
4836	NYSE	HVT	Tue, Nov 14, 2017	23.80	24.00	23.75	23.80
4835	NYSE	HVT	Mon, Nov 13, 2017	23.80	24.10	23.75	23.85
4834	NYSE	HVT	Fri, Nov 10, 2017	23.65	24.30	23.65	23.80
4833	NYSE	HVT	Thu, Nov 9, 2017	23.35	23.90	23.35	23.65
4832	NYSE	HVT	Wed, Nov 8, 2017	23.25	23.50	23.11	23.50
4831	NYSE	HVT	Tue, Nov 7, 2017	23.75	24.00	23.25	23.30
4830	NYSE	HVT	Mon, Nov 6, 2017	24.45	24.55	23.60	23.65
4829	NYSE	HVT	Fri, Nov 3, 2017	24.65	25.05	24.26	24.50
4828	NYSE	HVT	Thu, Nov 2, 2017	24.90	25.20	24.55	24.60
4827	NYSE	HVT	Wed, Nov 1, 2017	24.30	25.35	24.30	25.15
4826	NYSE	HVT	Tue, Oct 31, 2017	24.15	24.20	23.45	23.85
4825	NYSE	HVT	Mon, Oct 30, 2017	24.65	24.70	23.90	24.00
4824	NYSE	HVT	Fri, Oct 27, 2017	25.05	25.10	24.45	24.80
4823	NYSE	HVT	Thu, Oct 26, 2017	24.75	25.35	24.75	25.15
4822	NYSE	HVT	Wed, Oct 25, 2017	24.65	24.95	24.40	24.65
4821	NYSE	HVT	Tue, Oct 24, 2017	24.15	24.75	24.05	24.60
4820	NYSE	HVT	Mon, Oct 23, 2017	24.25	24.50	23.90	24.05
4819	NYSE	HVT	Fri, Oct 20, 2017	24.50	24.65	24.28	24.30
4818	NYSE	HVT	Thu, Oct 19, 2017	23.80	24.45	23.55	24.35
4817	NYSE	HVT	Wed, Oct 18, 2017	23.85	24.15	23.45	23.95
4816	NYSE	HVT	Tue, Oct 17, 2017	23.60	24.02	23.60	23.65
4815	NYSE	HVT	Mon, Oct 16, 2017	23.75	24.00	23.45	23.75
4814	NYSE	HVT	Fri, Oct 13, 2017	23.65	24.00	23.50	23.70
4813	NYSE	HVT	Thu, Oct 12, 2017	23.75	23.85	23.40	23.55
4812	NYSE	HVT	Wed, Oct 11, 2017	24.00	24.14	23.60	23.85
4811	NYSE	HVT	Tue, Oct 10, 2017	24.00	24.10	23.60	23.95
4810	NYSE	HVT	Mon, Oct 9, 2017	24.00	24.25	23.63	24.00
4809	NYSE	HVT	Fri, Oct 6, 2017	25.65	26.15	23.47	24.20
4808	NYSE	HVT	Thu, Oct 5, 2017	26.90	27.23	26.85	27.00
4807	NYSE	HVT	Wed, Oct 4, 2017	27.00	27.13	26.80	26.95
4806	NYSE	HVT	Tue, Oct 3, 2017	26.90	27.05	26.80	26.90
4805	NYSE	HVT	Mon, Oct 2, 2017	26.25	26.95	26.10	26.90
4804	NYSE	HVT	Fri, Sep 29, 2017	26.50	26.60	26.10	26.15
4803	NYSE	HVT	Thu, Sep 28, 2017	26.35	26.60	25.85	26.55
4802	NYSE	HVT	Wed, Sep 27, 2017	25.05	26.45	25.05	26.35
4801	NYSE	HVT	Tue, Sep 26, 2017	24.55	25.10	24.45	24.95
4800	NYSE	HVT	Mon, Sep 25, 2017	24.40	24.60	24.25	24.55
4799	NYSE	HVT	Fri, Sep 22, 2017	24.50	24.63	24.30	24.40
4798	NYSE	HVT	Thu, Sep 21, 2017	24.75	24.75	24.38	24.50
4797	NYSE	HVT	Wed, Sep 20, 2017	24.95	25.10	24.65	24.80
4796	NYSE	HVT	Tue, Sep 19, 2017	25.20	25.30	24.80	25.05
4795	NYSE	HVT	Mon, Sep 18, 2017	25.65	25.65	25.00	25.10
4794	NYSE	HVT	Fri, Sep 15, 2017	24.90	25.75	24.50	25.70
4793	NYSE	HVT	Thu, Sep 14, 2017	24.95	25.10	24.65	24.80
4792	NYSE	HVT	Wed, Sep 13, 2017	25.00	25.35	24.85	24.95
4791	NYSE	HVT	Tue, Sep 12, 2017	24.70	25.30	24.70	25.00
4790	NYSE	HVT	Mon, Sep 11, 2017	24.70	24.85	24.26	24.70
4789	NYSE	HVT	Fri, Sep 8, 2017	24.65	25.10	24.55	24.60
4788	NYSE	HVT	Thu, Sep 7, 2017	24.25	24.70	24.15	24.65
4787	NYSE	HVT	Wed, Sep 6, 2017	24.20	24.55	24.10	24.15
4786	NYSE	HVT	Tue, Sep 5, 2017	23.60	24.30	23.60	24.05
4785	NYSE	HVT	Fri, Sep 1, 2017	23.45	23.83	23.45	23.65
4784	NYSE	HVT	Thu, Aug 31, 2017	23.20	23.55	23.15	23.45
4783	NYSE	HVT	Wed, Aug 30, 2017	23.20	23.45	23.05	23.10
4782	NYSE	HVT	Tue, Aug 29, 2017	23.40	23.50	23.10	23.25
4781	NYSE	HVT	Mon, Aug 28, 2017	23.75	23.75	23.35	23.50
4780	NYSE	HVT	Fri, Aug 25, 2017	23.55	24.05	23.25	23.70
4779	NYSE	HVT	Thu, Aug 24, 2017	23.80	24.20	23.35	23.40
4778	NYSE	HVT	Wed, Aug 23, 2017	23.55	23.65	23.35	23.55
4777	NYSE	HVT	Tue, Aug 22, 2017	23.80	24.00	23.60	23.70
4776	NYSE	HVT	Mon, Aug 21, 2017	23.55	23.95	23.55	23.60
4775	NYSE	HVT	Fri, Aug 18, 2017	23.60	24.07	23.55	23.75
4774	NYSE	HVT	Thu, Aug 17, 2017	24.05	24.15	23.70	23.90
4773	NYSE	HVT	Wed, Aug 16, 2017	24.20	24.35	24.00	24.05
4772	NYSE	HVT	Tue, Aug 15, 2017	24.85	24.85	24.00	24.10
4771	NYSE	HVT	Mon, Aug 14, 2017	24.70	24.90	24.25	24.85
4770	NYSE	HVT	Fri, Aug 11, 2017	24.65	25.15	23.90	24.30
4769	NYSE	HVT	Thu, Aug 10, 2017	25.00	25.35	24.55	24.90
4768	NYSE	HVT	Wed, Aug 9, 2017	25.15	25.65	25.00	25.30
4767	NYSE	HVT	Tue, Aug 8, 2017	25.05	25.80	25.00	25.05
4766	NYSE	HVT	Mon, Aug 7, 2017	24.75	25.50	24.20	25.10
4765	NYSE	HVT	Fri, Aug 4, 2017	22.90	24.15	22.85	23.85
4764	NYSE	HVT	Thu, Aug 3, 2017	24.15	24.31	22.98	23.00
4763	NYSE	HVT	Wed, Aug 2, 2017	24.30	24.60	23.90	24.15
4762	NYSE	HVT	Tue, Aug 1, 2017	22.45	24.80	21.70	24.50
4761	NYSE	HVT	Mon, Jul 31, 2017	22.95	22.95	22.20	22.25
4760	NYSE	HVT	Fri, Jul 28, 2017	22.60	23.00	22.60	22.95
4759	NYSE	HVT	Thu, Jul 27, 2017	22.55	22.80	22.40	22.65
4758	NYSE	HVT	Wed, Jul 26, 2017	22.70	22.75	22.34	22.50
4757	NYSE	HVT	Tue, Jul 25, 2017	22.50	22.98	22.50	22.65
4756	NYSE	HVT	Mon, Jul 24, 2017	22.40	22.65	22.35	22.45
4755	NYSE	HVT	Fri, Jul 21, 2017	22.55	22.55	22.20	22.40
4754	NYSE	HVT	Thu, Jul 20, 2017	22.40	22.50	22.25	22.35
4753	NYSE	HVT	Wed, Jul 19, 2017	22.30	22.60	22.30	22.40
4752	NYSE	HVT	Tue, Jul 18, 2017	22.50	22.75	22.20	22.25
4751	NYSE	HVT	Mon, Jul 17, 2017	22.20	22.98	22.20	22.55
4750	NYSE	HVT	Fri, Jul 14, 2017	22.15	22.45	22.15	22.30
4749	NYSE	HVT	Thu, Jul 13, 2017	21.65	22.30	21.55	22.25
4748	NYSE	HVT	Wed, Jul 12, 2017	21.60	21.90	21.43	21.60
4747	NYSE	HVT	Tue, Jul 11, 2017	21.25	21.50	21.05	21.45
4746	NYSE	HVT	Mon, Jul 10, 2017	21.75	22.25	21.23	21.25
4745	NYSE	HVT	Fri, Jul 7, 2017	23.65	23.95	22.18	22.65
4744	NYSE	HVT	Thu, Jul 6, 2017	24.90	24.90	24.25	24.60
4743	NYSE	HVT	Wed, Jul 5, 2017	25.80	25.80	24.45	24.95
4742	NYSE	HVT	Mon, Jul 3, 2017	25.10	25.95	25.00	25.85
4741	NYSE	HVT	Fri, Jun 30, 2017	24.65	25.10	24.05	25.10
4740	NYSE	HVT	Thu, Jun 29, 2017	24.50	24.70	24.06	24.65
4739	NYSE	HVT	Wed, Jun 28, 2017	24.15	24.55	24.15	24.45
4738	NYSE	HVT	Tue, Jun 27, 2017	24.40	24.60	24.05	24.10
4737	NYSE	HVT	Mon, Jun 26, 2017	24.15	24.55	23.95	24.55
4736	NYSE	HVT	Fri, Jun 23, 2017	23.55	24.20	23.40	24.15
4735	NYSE	HVT	Thu, Jun 22, 2017	23.60	23.80	23.30	23.65
4734	NYSE	HVT	Wed, Jun 21, 2017	23.65	23.80	23.45	23.65
4733	NYSE	HVT	Tue, Jun 20, 2017	24.55	24.65	23.45	23.50
4732	NYSE	HVT	Mon, Jun 19, 2017	24.80	24.95	24.40	24.85
4731	NYSE	HVT	Fri, Jun 16, 2017	24.85	25.05	24.35	24.60
4730	NYSE	HVT	Thu, Jun 15, 2017	25.00	25.40	24.95	25.25
4729	NYSE	HVT	Wed, Jun 14, 2017	25.20	25.45	24.80	25.30
4728	NYSE	HVT	Tue, Jun 13, 2017	25.70	25.80	24.95	25.40
4727	NYSE	HVT	Mon, Jun 12, 2017	25.65	26.00	24.80	25.75
4726	NYSE	HVT	Fri, Jun 9, 2017	24.95	26.03	24.95	25.60
4725	NYSE	HVT	Thu, Jun 8, 2017	24.30	25.15	24.30	25.00
4724	NYSE	HVT	Wed, Jun 7, 2017	23.55	24.25	23.55	24.15
4723	NYSE	HVT	Tue, Jun 6, 2017	23.60	23.80	23.50	23.60
4722	NYSE	HVT	Mon, Jun 5, 2017	24.55	24.55	23.80	23.90
4721	NYSE	HVT	Fri, Jun 2, 2017	24.70	24.85	24.45	24.45
4720	NYSE	HVT	Thu, Jun 1, 2017	23.95	24.90	23.85	24.85
4719	NYSE	HVT	Wed, May 31, 2017	23.80	23.95	23.43	23.95
4718	NYSE	HVT	Tue, May 30, 2017	24.15	24.50	23.75	23.80
4717	NYSE	HVT	Fri, May 26, 2017	24.45	24.55	24.10	24.40
4716	NYSE	HVT	Thu, May 25, 2017	24.05	24.65	23.90	24.45
4715	NYSE	HVT	Wed, May 24, 2017	23.25	24.00	23.10	23.95
4714	NYSE	HVT	Tue, May 23, 2017	23.30	23.40	22.90	23.15
4713	NYSE	HVT	Mon, May 22, 2017	23.15	23.40	23.05	23.30
4712	NYSE	HVT	Fri, May 19, 2017	23.25	23.55	23.05	23.15
4711	NYSE	HVT	Thu, May 18, 2017	23.15	23.60	23.15	23.20
4710	NYSE	HVT	Wed, May 17, 2017	23.80	24.00	23.45	23.45
4709	NYSE	HVT	Tue, May 16, 2017	24.45	24.45	23.95	24.10
4708	NYSE	HVT	Mon, May 15, 2017	24.55	25.10	24.20	24.40
4707	NYSE	HVT	Fri, May 12, 2017	25.20	25.20	24.45	24.60
4706	NYSE	HVT	Thu, May 11, 2017	26.20	26.20	25.30	25.35
4705	NYSE	HVT	Wed, May 10, 2017	26.00	26.28	25.60	26.20
4704	NYSE	HVT	Tue, May 9, 2017	25.55	26.30	25.55	26.00
4703	NYSE	HVT	Mon, May 8, 2017	25.45	25.70	25.30	25.60
4702	NYSE	HVT	Fri, May 5, 2017	25.40	25.45	25.15	25.40
4701	NYSE	HVT	Thu, May 4, 2017	25.25	25.50	25.05	25.25
4700	NYSE	HVT	Wed, May 3, 2017	25.45	26.00	25.15	25.25
4699	NYSE	HVT	Tue, May 2, 2017	23.50	25.85	23.20	25.60
4698	NYSE	HVT	Mon, May 1, 2017	24.70	24.70	23.20	23.25
4697	NYSE	HVT	Fri, Apr 28, 2017	24.85	24.85	24.33	24.65
4696	NYSE	HVT	Thu, Apr 27, 2017	24.85	24.90	24.60	24.85
4695	NYSE	HVT	Wed, Apr 26, 2017	24.25	25.10	24.25	24.75
4694	NYSE	HVT	Tue, Apr 25, 2017	24.45	24.70	24.20	24.25
4693	NYSE	HVT	Mon, Apr 24, 2017	24.55	24.55	24.25	24.35
4692	NYSE	HVT	Fri, Apr 21, 2017	24.20	24.30	23.90	24.20
4691	NYSE	HVT	Thu, Apr 20, 2017	24.00	24.45	23.95	24.25
4690	NYSE	HVT	Wed, Apr 19, 2017	23.80	24.05	23.70	23.95
4689	NYSE	HVT	Tue, Apr 18, 2017	23.60	23.85	23.60	23.80
4688	NYSE	HVT	Mon, Apr 17, 2017	23.40	23.80	23.40	23.75
4687	NYSE	HVT	Thu, Apr 13, 2017	23.70	23.75	23.25	23.35
4686	NYSE	HVT	Wed, Apr 12, 2017	23.90	23.90	23.30	23.75
4685	NYSE	HVT	Tue, Apr 11, 2017	23.65	24.00	23.65	23.90
4684	NYSE	HVT	Mon, Apr 10, 2017	23.85	24.20	23.40	23.80
4683	NYSE	HVT	Fri, Apr 7, 2017	24.05	24.45	23.50	23.95
4682	NYSE	HVT	Thu, Apr 6, 2017	23.60	24.10	23.60	24.05
4681	NYSE	HVT	Wed, Apr 5, 2017	23.70	23.95	23.25	23.65
4680	NYSE	HVT	Tue, Apr 4, 2017	23.70	23.90	23.45	23.65
4679	NYSE	HVT	Mon, Apr 3, 2017	24.40	24.40	23.60	23.65
4678	NYSE	HVT	Fri, Mar 31, 2017	23.50	24.50	23.25	24.35
4677	NYSE	HVT	Thu, Mar 30, 2017	23.45	23.65	23.20	23.50
4676	NYSE	HVT	Wed, Mar 29, 2017	23.25	23.65	23.25	23.50
4675	NYSE	HVT	Tue, Mar 28, 2017	23.25	23.58	23.15	23.30
4674	NYSE	HVT	Mon, Mar 27, 2017	22.95	23.45	22.95	23.35
4673	NYSE	HVT	Fri, Mar 24, 2017	23.45	23.60	23.00	23.20
4672	NYSE	HVT	Thu, Mar 23, 2017	22.95	23.50	22.90	23.45
4671	NYSE	HVT	Wed, Mar 22, 2017	22.85	23.20	22.65	22.95
4670	NYSE	HVT	Tue, Mar 21, 2017	23.55	23.55	22.65	22.90
4669	NYSE	HVT	Mon, Mar 20, 2017	23.50	23.70	23.15	23.45
4668	NYSE	HVT	Fri, Mar 17, 2017	23.60	23.60	23.15	23.50
4667	NYSE	HVT	Thu, Mar 16, 2017	22.95	23.65	22.95	23.65
4666	NYSE	HVT	Wed, Mar 15, 2017	22.75	23.15	22.65	22.95
4665	NYSE	HVT	Tue, Mar 14, 2017	22.55	23.00	22.50	22.85
4664	NYSE	HVT	Mon, Mar 13, 2017	22.35	22.65	22.25	22.60
4663	NYSE	HVT	Fri, Mar 10, 2017	22.80	23.00	22.28	22.40
4662	NYSE	HVT	Thu, Mar 9, 2017	22.85	23.00	22.50	22.70
4661	NYSE	HVT	Wed, Mar 8, 2017	22.90	23.05	22.75	22.85
4660	NYSE	HVT	Tue, Mar 7, 2017	22.95	23.20	22.75	22.78
4659	NYSE	HVT	Mon, Mar 6, 2017	23.05	23.15	22.65	22.85
4658	NYSE	HVT	Fri, Mar 3, 2017	23.55	23.55	22.95	23.10
4657	NYSE	HVT	Thu, Mar 2, 2017	23.45	23.75	23.45	23.55
4656	NYSE	HVT	Wed, Mar 1, 2017	23.45	23.75	23.35	23.60
4655	NYSE	HVT	Tue, Feb 28, 2017	23.15	23.45	22.85	23.20
4654	NYSE	HVT	Mon, Feb 27, 2017	23.15	23.55	23.10	23.20
4653	NYSE	HVT	Fri, Feb 24, 2017	23.30	23.80	23.05	23.20
4652	NYSE	HVT	Thu, Feb 23, 2017	24.55	24.65	23.20	23.30
4651	NYSE	HVT	Wed, Feb 22, 2017	23.40	25.50	23.40	24.50
4650	NYSE	HVT	Tue, Feb 21, 2017	22.55	23.10	22.55	22.95
4649	NYSE	HVT	Fri, Feb 17, 2017	22.95	22.95	21.95	22.55
4648	NYSE	HVT	Thu, Feb 16, 2017	22.85	22.85	22.50	22.75
4647	NYSE	HVT	Wed, Feb 15, 2017	22.60	22.95	22.60	22.80
4646	NYSE	HVT	Tue, Feb 14, 2017	22.65	22.90	22.40	22.70
4645	NYSE	HVT	Mon, Feb 13, 2017	22.90	22.90	22.50	22.65
4644	NYSE	HVT	Fri, Feb 10, 2017	22.70	22.80	22.10	22.75
4643	NYSE	HVT	Thu, Feb 9, 2017	22.05	22.85	22.03	22.70
4642	NYSE	HVT	Wed, Feb 8, 2017	21.70	22.15	21.55	22.05
4641	NYSE	HVT	Tue, Feb 7, 2017	22.00	22.25	21.53	21.70
4640	NYSE	HVT	Mon, Feb 6, 2017	21.75	21.93	21.65	21.90
4639	NYSE	HVT	Fri, Feb 3, 2017	21.70	21.90	21.45	21.75
4638	NYSE	HVT	Thu, Feb 2, 2017	21.65	21.75	21.05	21.60
4637	NYSE	HVT	Wed, Feb 1, 2017	21.75	22.10	21.60	21.65
4636	NYSE	HVT	Tue, Jan 31, 2017	21.70	21.90	21.40	21.80
4635	NYSE	HVT	Mon, Jan 30, 2017	21.85	22.00	21.50	21.80
4634	NYSE	HVT	Fri, Jan 27, 2017	22.45	22.45	21.85	22.00
4633	NYSE	HVT	Thu, Jan 26, 2017	22.75	22.85	22.35	22.35
4632	NYSE	HVT	Wed, Jan 25, 2017	22.70	23.05	22.55	22.80
4631	NYSE	HVT	Tue, Jan 24, 2017	22.70	22.95	22.45	22.70
4630	NYSE	HVT	Mon, Jan 23, 2017	23.00	23.00	22.50	22.70
4629	NYSE	HVT	Fri, Jan 20, 2017	22.25	22.95	22.25	22.95
4628	NYSE	HVT	Thu, Jan 19, 2017	22.55	22.70	22.05	22.35
4627	NYSE	HVT	Wed, Jan 18, 2017	22.70	22.75	22.30	22.70
4626	NYSE	HVT	Tue, Jan 17, 2017	22.65	23.15	22.60	22.60
4625	NYSE	HVT	Fri, Jan 13, 2017	23.15	23.50	22.90	22.90
4624	NYSE	HVT	Thu, Jan 12, 2017	23.25	23.50	22.80	23.25
4623	NYSE	HVT	Wed, Jan 11, 2017	23.25	23.43	23.05	23.40
4622	NYSE	HVT	Tue, Jan 10, 2017	23.10	23.63	23.10	23.35
4621	NYSE	HVT	Mon, Jan 9, 2017	23.40	23.75	23.10	23.15
4620	NYSE	HVT	Fri, Jan 6, 2017	23.45	23.65	23.20	23.50
4619	NYSE	HVT	Thu, Jan 5, 2017	23.90	23.90	23.15	23.45
4618	NYSE	HVT	Wed, Jan 4, 2017	23.85	24.15	23.75	24.10
4617	NYSE	HVT	Tue, Jan 3, 2017	23.95	24.25	23.60	23.85
4616	NYSE	HVT	Fri, Dec 30, 2016	23.90	24.05	23.60	23.70
4615	NYSE	HVT	Thu, Dec 29, 2016	24.05	24.50	23.80	24.00
4614	NYSE	HVT	Wed, Dec 28, 2016	23.90	24.05	23.70	24.00
4613	NYSE	HVT	Tue, Dec 27, 2016	23.65	24.20	23.62	23.85
4612	NYSE	HVT	Fri, Dec 23, 2016	23.80	24.10	23.55	23.55
4611	NYSE	HVT	Thu, Dec 22, 2016	24.40	24.40	23.50	23.85
4610	NYSE	HVT	Wed, Dec 21, 2016	24.00	24.55	23.85	24.35
4609	NYSE	HVT	Tue, Dec 20, 2016	24.15	24.25	23.70	24.00
4608	NYSE	HVT	Mon, Dec 19, 2016	23.90	24.40	23.90	24.20
4607	NYSE	HVT	Fri, Dec 16, 2016	23.60	23.98	23.40	23.60
4606	NYSE	HVT	Thu, Dec 15, 2016	23.65	24.25	23.25	23.50
4605	NYSE	HVT	Wed, Dec 14, 2016	24.00	24.08	23.50	23.65
4604	NYSE	HVT	Tue, Dec 13, 2016	24.05	24.40	23.70	24.05
4603	NYSE	HVT	Mon, Dec 12, 2016	23.55	24.15	23.20	24.05
4602	NYSE	HVT	Fri, Dec 9, 2016	23.35	23.65	22.90	23.60
4601	NYSE	HVT	Thu, Dec 8, 2016	22.50	23.43	22.20	23.35
4600	NYSE	HVT	Wed, Dec 7, 2016	21.95	22.45	21.85	22.40
4599	NYSE	HVT	Tue, Dec 6, 2016	22.10	22.35	21.80	22.15
4598	NYSE	HVT	Mon, Dec 5, 2016	21.25	22.20	21.25	22.00
4597	NYSE	HVT	Fri, Dec 2, 2016	21.70	21.75	21.05	21.15
4596	NYSE	HVT	Thu, Dec 1, 2016	21.70	22.00	21.55	21.65
4595	NYSE	HVT	Wed, Nov 30, 2016	22.05	22.20	21.48	21.60
4594	NYSE	HVT	Tue, Nov 29, 2016	21.70	22.25	21.60	22.00
4593	NYSE	HVT	Mon, Nov 28, 2016	21.90	21.90	21.35	21.60
4592	NYSE	HVT	Fri, Nov 25, 2016	21.60	21.95	21.55	21.85
4591	NYSE	HVT	Wed, Nov 23, 2016	21.85	22.00	21.60	21.80
4590	NYSE	HVT	Tue, Nov 22, 2016	21.20	22.00	21.10	22.00
4589	NYSE	HVT	Mon, Nov 21, 2016	21.45	21.65	21.04	21.35
4588	NYSE	HVT	Fri, Nov 18, 2016	21.90	22.65	21.50	22.50
4587	NYSE	HVT	Thu, Nov 17, 2016	21.65	22.20	21.45	21.95
4586	NYSE	HVT	Wed, Nov 16, 2016	21.15	21.90	21.13	21.65
4585	NYSE	HVT	Tue, Nov 15, 2016	21.60	22.15	20.90	21.25
4584	NYSE	HVT	Mon, Nov 14, 2016	21.75	22.20	21.63	22.00
4583	NYSE	HVT	Fri, Nov 11, 2016	22.10	22.20	21.40	21.50
4582	NYSE	HVT	Thu, Nov 10, 2016	21.05	22.25	21.00	21.95
4581	NYSE	HVT	Wed, Nov 9, 2016	19.55	21.05	19.10	20.95
4580	NYSE	HVT	Tue, Nov 8, 2016	19.80	19.80	19.25	19.55
4579	NYSE	HVT	Mon, Nov 7, 2016	19.90	20.05	19.60	19.80
4578	NYSE	HVT	Fri, Nov 4, 2016	19.40	20.05	19.30	19.60
4577	NYSE	HVT	Thu, Nov 3, 2016	19.40	19.50	18.95	19.50
4576	NYSE	HVT	Wed, Nov 2, 2016	18.95	19.35	18.70	19.30
4575	NYSE	HVT	Tue, Nov 1, 2016	17.25	18.95	17.25	18.75
4574	NYSE	HVT	Mon, Oct 31, 2016	18.05	18.10	17.68	17.75
4573	NYSE	HVT	Fri, Oct 28, 2016	17.85	18.30	17.85	18.10
4572	NYSE	HVT	Thu, Oct 27, 2016	17.70	18.00	17.55	18.00
4571	NYSE	HVT	Wed, Oct 26, 2016	18.05	18.15	17.65	17.70
4570	NYSE	HVT	Tue, Oct 25, 2016	18.15	18.25	17.90	18.00
4569	NYSE	HVT	Mon, Oct 24, 2016	18.00	18.35	18.00	18.10
4568	NYSE	HVT	Fri, Oct 21, 2016	18.00	18.03	17.88	17.95
4567	NYSE	HVT	Thu, Oct 20, 2016	17.91	18.13	17.78	18.03
4566	NYSE	HVT	Wed, Oct 19, 2016	18.28	18.44	18.03	18.13
4565	NYSE	HVT	Tue, Oct 18, 2016	17.99	18.33	17.97	18.25
4564	NYSE	HVT	Mon, Oct 17, 2016	17.68	17.97	17.55	17.95
4563	NYSE	HVT	Fri, Oct 14, 2016	17.57	17.69	17.37	17.64
4562	NYSE	HVT	Thu, Oct 13, 2016	17.55	17.72	17.50	17.55
4561	NYSE	HVT	Wed, Oct 12, 2016	17.63	18.04	17.57	17.62
4560	NYSE	HVT	Tue, Oct 11, 2016	17.80	17.85	17.50	17.60
4559	NYSE	HVT	Mon, Oct 10, 2016	18.50	18.50	16.57	17.91
4558	NYSE	HVT	Fri, Oct 7, 2016	19.81	19.81	19.36	19.76
4557	NYSE	HVT	Thu, Oct 6, 2016	19.69	19.82	19.40	19.79
4556	NYSE	HVT	Wed, Oct 5, 2016	19.63	19.92	19.63	19.88
4555	NYSE	HVT	Tue, Oct 4, 2016	19.56	19.88	19.50	19.59
4554	NYSE	HVT	Mon, Oct 3, 2016	19.95	19.95	19.54	19.56
4553	NYSE	HVT	Fri, Sep 30, 2016	19.95	20.21	19.76	20.04
4552	NYSE	HVT	Thu, Sep 29, 2016	20.15	20.28	19.82	19.84
4551	NYSE	HVT	Wed, Sep 28, 2016	20.23	20.36	19.94	19.97
4550	NYSE	HVT	Tue, Sep 27, 2016	20.22	20.49	20.19	20.32
4549	NYSE	HVT	Mon, Sep 26, 2016	20.21	20.47	20.20	20.32
4548	NYSE	HVT	Fri, Sep 23, 2016	20.58	20.58	20.07	20.35
4547	NYSE	HVT	Thu, Sep 22, 2016	20.11	20.69	20.02	20.69
4546	NYSE	HVT	Wed, Sep 21, 2016	19.62	20.01	19.55	20.00
4545	NYSE	HVT	Tue, Sep 20, 2016	20.02	20.02	19.48	19.56
4544	NYSE	HVT	Mon, Sep 19, 2016	19.79	20.18	19.71	19.91
4543	NYSE	HVT	Fri, Sep 16, 2016	19.55	19.86	19.42	19.79
4542	NYSE	HVT	Thu, Sep 15, 2016	19.46	19.79	19.33	19.57
4541	NYSE	HVT	Wed, Sep 14, 2016	19.57	19.88	19.28	19.54
4540	NYSE	HVT	Tue, Sep 13, 2016	19.54	19.73	19.36	19.63
4539	NYSE	HVT	Mon, Sep 12, 2016	19.38	19.82	19.35	19.81
4538	NYSE	HVT	Fri, Sep 9, 2016	20.01	20.01	19.43	19.44
4537	NYSE	HVT	Thu, Sep 8, 2016	20.09	20.31	19.95	20.22
4536	NYSE	HVT	Wed, Sep 7, 2016	19.81	20.33	19.69	20.32
4535	NYSE	HVT	Tue, Sep 6, 2016	19.78	19.85	19.59	19.85
4534	NYSE	HVT	Fri, Sep 2, 2016	19.44	19.78	19.39	19.78
4533	NYSE	HVT	Thu, Sep 1, 2016	20.08	20.23	19.29	19.46
4532	NYSE	HVT	Wed, Aug 31, 2016	19.45	20.01	19.06	20.00
4531	NYSE	HVT	Tue, Aug 30, 2016	19.70	19.78	19.52	19.52
4530	NYSE	HVT	Mon, Aug 29, 2016	19.79	19.86	19.40	19.75
4529	NYSE	HVT	Fri, Aug 26, 2016	20.13	20.16	19.82	19.83
4528	NYSE	HVT	Thu, Aug 25, 2016	20.05	20.26	19.92	20.25
4527	NYSE	HVT	Wed, Aug 24, 2016	20.28	20.28	19.87	20.13
4526	NYSE	HVT	Tue, Aug 23, 2016	20.62	20.71	20.40	20.41
4525	NYSE	HVT	Mon, Aug 22, 2016	20.57	20.61	20.24	20.60
4524	NYSE	HVT	Fri, Aug 19, 2016	20.76	20.84	20.49	20.48
4523	NYSE	HVT	Thu, Aug 18, 2016	20.58	20.86	20.42	20.86
4522	NYSE	HVT	Wed, Aug 17, 2016	20.79	20.79	20.35	20.47
4521	NYSE	HVT	Tue, Aug 16, 2016	20.74	20.78	20.29	20.69
4520	NYSE	HVT	Mon, Aug 15, 2016	20.42	21.01	20.42	20.86
4519	NYSE	HVT	Fri, Aug 12, 2016	21.06	21.21	20.47	20.48
4518	NYSE	HVT	Thu, Aug 11, 2016	21.05	21.14	20.74	21.06
4517	NYSE	HVT	Wed, Aug 10, 2016	20.88	20.88	20.42	20.86
4516	NYSE	HVT	Tue, Aug 9, 2016	20.55	20.98	20.38	20.55
4515	NYSE	HVT	Mon, Aug 8, 2016	20.21	20.59	20.21	20.49
4514	NYSE	HVT	Fri, Aug 5, 2016	20.34	20.52	20.28	20.44
4513	NYSE	HVT	Thu, Aug 4, 2016	19.85	20.38	19.77	20.33
4512	NYSE	HVT	Wed, Aug 3, 2016	20.04	20.04	19.45	19.84
4511	NYSE	HVT	Tue, Aug 2, 2016	22.30	22.33	19.69	20.07
4510	NYSE	HVT	Mon, Aug 1, 2016	18.36	18.36	18.00	18.11
4509	NYSE	HVT	Fri, Jul 29, 2016	18.12	18.49	18.05	18.43
4508	NYSE	HVT	Thu, Jul 28, 2016	18.35	18.35	18.00	18.11
4507	NYSE	HVT	Wed, Jul 27, 2016	18.47	18.50	18.26	18.35
4506	NYSE	HVT	Tue, Jul 26, 2016	18.47	18.59	18.25	18.38
4505	NYSE	HVT	Mon, Jul 25, 2016	18.29	18.41	18.11	18.40
4504	NYSE	HVT	Fri, Jul 22, 2016	18.42	18.55	18.31	18.38
4503	NYSE	HVT	Thu, Jul 21, 2016	18.72	18.76	18.33	18.40
4502	NYSE	HVT	Wed, Jul 20, 2016	18.53	18.71	18.33	18.69
4501	NYSE	HVT	Tue, Jul 19, 2016	18.62	18.62	18.35	18.42
4500	NYSE	HVT	Mon, Jul 18, 2016	18.33	18.70	18.21	18.60
4499	NYSE	HVT	Fri, Jul 15, 2016	18.87	18.87	17.95	18.26
4498	NYSE	HVT	Thu, Jul 14, 2016	18.90	19.21	18.62	18.76
4497	NYSE	HVT	Wed, Jul 13, 2016	19.05	19.05	18.58	18.84
4496	NYSE	HVT	Tue, Jul 12, 2016	18.53	19.03	18.53	18.92
4495	NYSE	HVT	Mon, Jul 11, 2016	18.43	18.58	17.94	18.48
4494	NYSE	HVT	Fri, Jul 8, 2016	18.07	18.37	17.89	18.31
4493	NYSE	HVT	Thu, Jul 7, 2016	18.02	18.29	17.72	17.83
4492	NYSE	HVT	Wed, Jul 6, 2016	17.83	18.13	17.77	18.00
4491	NYSE	HVT	Tue, Jul 5, 2016	18.14	18.28	17.61	17.84
4490	NYSE	HVT	Fri, Jul 1, 2016	17.98	18.28	17.95	18.11
4489	NYSE	HVT	Thu, Jun 30, 2016	17.76	18.04	17.56	18.03
4488	NYSE	HVT	Wed, Jun 29, 2016	17.38	17.79	17.36	17.78
4487	NYSE	HVT	Tue, Jun 28, 2016	17.30	17.51	17.08	17.18
4486	NYSE	HVT	Mon, Jun 27, 2016	17.45	17.45	16.80	17.14
4485	NYSE	HVT	Fri, Jun 24, 2016	17.69	17.94	17.53	17.64
4484	NYSE	HVT	Thu, Jun 23, 2016	18.18	18.44	18.07	18.43
4483	NYSE	HVT	Wed, Jun 22, 2016	18.21	18.28	17.78	18.09
4482	NYSE	HVT	Tue, Jun 21, 2016	18.23	18.38	17.96	18.07
4481	NYSE	HVT	Mon, Jun 20, 2016	18.60	18.84	18.07	18.11
4480	NYSE	HVT	Fri, Jun 17, 2016	18.53	18.53	18.07	18.39
4479	NYSE	HVT	Thu, Jun 16, 2016	18.29	18.58	18.10	18.50
4478	NYSE	HVT	Wed, Jun 15, 2016	18.23	18.58	18.18	18.29
4477	NYSE	HVT	Tue, Jun 14, 2016	17.84	18.18	17.68	18.12
4476	NYSE	HVT	Mon, Jun 13, 2016	18.12	18.14	17.81	17.90
4475	NYSE	HVT	Fri, Jun 10, 2016	18.26	18.43	18.06	18.19
4474	NYSE	HVT	Thu, Jun 9, 2016	18.71	18.76	18.35	18.39
4473	NYSE	HVT	Wed, Jun 8, 2016	18.72	18.99	18.60	18.89
4472	NYSE	HVT	Tue, Jun 7, 2016	18.59	18.79	18.44	18.69
4471	NYSE	HVT	Mon, Jun 6, 2016	18.51	18.60	18.18	18.50
4470	NYSE	HVT	Fri, Jun 3, 2016	18.68	18.70	18.30	18.39
4469	NYSE	HVT	Thu, Jun 2, 2016	18.61	18.65	18.41	18.64
4468	NYSE	HVT	Wed, Jun 1, 2016	18.44	18.74	18.38	18.58
4467	NYSE	HVT	Tue, May 31, 2016	18.78	19.28	18.42	18.59
4466	NYSE	HVT	Fri, May 27, 2016	18.37	18.70	18.37	18.70
4465	NYSE	HVT	Thu, May 26, 2016	18.60	18.70	18.44	18.45
4464	NYSE	HVT	Wed, May 25, 2016	18.23	18.69	18.11	18.55
4463	NYSE	HVT	Tue, May 24, 2016	17.91	18.39	17.77	18.26
4462	NYSE	HVT	Mon, May 23, 2016	18.23	18.59	17.75	17.76
4461	NYSE	HVT	Fri, May 20, 2016	18.10	18.36	17.94	18.25
4460	NYSE	HVT	Thu, May 19, 2016	17.99	18.06	17.89	17.99
4459	NYSE	HVT	Wed, May 18, 2016	17.83	18.13	17.81	17.99
4458	NYSE	HVT	Tue, May 17, 2016	18.05	18.20	17.61	17.87
4457	NYSE	HVT	Mon, May 16, 2016	17.79	18.19	17.79	18.01
4456	NYSE	HVT	Fri, May 13, 2016	18.01	18.27	17.81	17.84
4455	NYSE	HVT	Thu, May 12, 2016	17.91	18.06	17.85	18.01
4454	NYSE	HVT	Wed, May 11, 2016	18.10	18.12	17.94	17.96
4453	NYSE	HVT	Tue, May 10, 2016	18.59	18.72	18.16	18.19
4452	NYSE	HVT	Mon, May 9, 2016	18.23	18.60	18.06	18.46
4451	NYSE	HVT	Fri, May 6, 2016	17.86	18.30	17.86	18.29
4450	NYSE	HVT	Thu, May 5, 2016	18.20	18.34	17.91	18.03
4449	NYSE	HVT	Wed, May 4, 2016	17.89	18.26	17.70	18.20
4448	NYSE	HVT	Tue, May 3, 2016	17.57	18.04	16.65	17.99
4447	NYSE	HVT	Mon, May 2, 2016	18.79	18.79	18.31	18.53
4446	NYSE	HVT	Fri, Apr 29, 2016	18.73	18.78	18.45	18.67
4445	NYSE	HVT	Thu, Apr 28, 2016	18.82	18.91	18.63	18.71
4444	NYSE	HVT	Wed, Apr 27, 2016	18.88	19.01	18.79	18.91
4443	NYSE	HVT	Tue, Apr 26, 2016	18.79	19.02	18.75	18.95
4442	NYSE	HVT	Mon, Apr 25, 2016	18.86	19.24	18.62	18.73
4441	NYSE	HVT	Fri, Apr 22, 2016	18.98	19.06	18.76	18.84
4440	NYSE	HVT	Thu, Apr 21, 2016	19.07	19.15	18.74	18.88
4439	NYSE	HVT	Wed, Apr 20, 2016	19.17	19.28	18.98	19.01
4438	NYSE	HVT	Tue, Apr 19, 2016	19.09	19.32	18.99	19.13
4437	NYSE	HVT	Mon, Apr 18, 2016	18.98	19.07	18.90	18.91
4436	NYSE	HVT	Fri, Apr 15, 2016	19.05	19.23	18.88	18.96
4435	NYSE	HVT	Thu, Apr 14, 2016	19.29	19.42	18.95	19.04
4434	NYSE	HVT	Wed, Apr 13, 2016	18.87	19.41	18.87	19.33
4433	NYSE	HVT	Tue, Apr 12, 2016	18.41	18.91	18.38	18.67
4432	NYSE	HVT	Mon, Apr 11, 2016	18.55	18.92	18.33	18.33
4431	NYSE	HVT	Fri, Apr 8, 2016	18.83	19.21	18.44	18.55
4430	NYSE	HVT	Thu, Apr 7, 2016	20.27	20.27	18.73	18.81
4429	NYSE	HVT	Wed, Apr 6, 2016	20.35	20.76	20.12	20.50
4428	NYSE	HVT	Tue, Apr 5, 2016	20.65	20.65	20.65	20.26
4427	NYSE	HVT	Mon, Apr 4, 2016	21.31	21.36	20.63	20.65
4426	NYSE	HVT	Fri, Apr 1, 2016	21.07	21.48	21.07	21.35
4425	NYSE	HVT	Thu, Mar 31, 2016	21.45	21.57	21.15	21.16
4424	NYSE	HVT	Wed, Mar 30, 2016	21.29	21.56	21.23	21.41
4423	NYSE	HVT	Tue, Mar 29, 2016	20.83	21.50	20.75	21.29
4422	NYSE	HVT	Mon, Mar 28, 2016	20.47	21.11	20.47	20.87
4421	NYSE	HVT	Thu, Mar 24, 2016	20.08	20.70	20.03	20.40
4420	NYSE	HVT	Wed, Mar 23, 2016	20.69	20.70	20.02	20.08
4419	NYSE	HVT	Tue, Mar 22, 2016	20.92	21.06	20.78	20.80
4418	NYSE	HVT	Mon, Mar 21, 2016	21.37	21.71	20.91	20.92
4417	NYSE	HVT	Fri, Mar 18, 2016	21.15	21.76	21.15	21.30
4416	NYSE	HVT	Thu, Mar 17, 2016	20.88	21.36	20.65	21.00
4415	NYSE	HVT	Wed, Mar 16, 2016	20.90	21.29	20.80	20.92
4414	NYSE	HVT	Tue, Mar 15, 2016	21.16	21.16	21.16	20.98
4413	NYSE	HVT	Mon, Mar 14, 2016	21.15	21.20	20.94	20.94
4412	NYSE	HVT	Fri, Mar 11, 2016	20.80	21.45	20.73	21.23
4411	NYSE	HVT	Thu, Mar 10, 2016	20.80	20.80	20.54	20.68
4410	NYSE	HVT	Wed, Mar 9, 2016	20.60	20.60	20.60	20.79
4409	NYSE	HVT	Tue, Mar 8, 2016	20.62	21.00	20.40	20.60
4408	NYSE	HVT	Mon, Mar 7, 2016	20.51	20.90	20.51	20.70
4407	NYSE	HVT	Fri, Mar 4, 2016	20.66	20.66	20.66	20.51
4406	NYSE	HVT	Thu, Mar 3, 2016	20.42	20.42	20.42	20.66
4405	NYSE	HVT	Wed, Mar 2, 2016	19.89	20.43	19.83	20.42
4404	NYSE	HVT	Tue, Mar 1, 2016	19.44	19.44	19.44	19.88
4403	NYSE	HVT	Mon, Feb 29, 2016	19.22	19.56	19.20	19.44
4402	NYSE	HVT	Fri, Feb 26, 2016	18.93	18.93	18.93	19.14
4401	NYSE	HVT	Thu, Feb 25, 2016	20.54	20.56	18.78	18.93
4400	NYSE	HVT	Wed, Feb 24, 2016	19.18	19.65	19.07	19.55
4399	NYSE	HVT	Tue, Feb 23, 2016	19.09	19.57	19.05	19.40
4398	NYSE	HVT	Mon, Feb 22, 2016	18.89	19.58	18.56	19.18
4397	NYSE	HVT	Fri, Feb 19, 2016	18.61	18.88	18.44	18.74
4396	NYSE	HVT	Thu, Feb 18, 2016	18.59	18.80	18.41	18.66
4395	NYSE	HVT	Wed, Feb 17, 2016	18.53	18.91	18.32	18.59
4394	NYSE	HVT	Tue, Feb 16, 2016	18.09	18.50	18.05	18.45
4393	NYSE	HVT	Fri, Feb 12, 2016	17.68	18.13	17.58	17.86
4392	NYSE	HVT	Thu, Feb 11, 2016	17.61	17.84	17.42	17.71
4391	NYSE	HVT	Wed, Feb 10, 2016	18.02	18.23	17.85	17.92
4390	NYSE	HVT	Tue, Feb 9, 2016	17.98	18.22	17.82	17.87
4389	NYSE	HVT	Mon, Feb 8, 2016	17.76	18.30	17.70	18.15
4388	NYSE	HVT	Fri, Feb 5, 2016	18.29	18.43	17.91	17.93
4387	NYSE	HVT	Thu, Feb 4, 2016	18.47	18.91	18.27	18.40
4386	NYSE	HVT	Wed, Feb 3, 2016	18.83	18.83	18.19	18.53
4385	NYSE	HVT	Tue, Feb 2, 2016	18.70	18.88	18.31	18.68
4384	NYSE	HVT	Mon, Feb 1, 2016	18.84	18.99	18.56	18.82
4383	NYSE	HVT	Fri, Jan 29, 2016	18.19	19.00	18.19	18.95
4382	NYSE	HVT	Thu, Jan 28, 2016	18.12	18.30	17.95	18.13
4381	NYSE	HVT	Wed, Jan 27, 2016	18.00	18.48	17.68	17.89
4380	NYSE	HVT	Tue, Jan 26, 2016	18.65	19.07	18.53	18.80
4379	NYSE	HVT	Mon, Jan 25, 2016	19.00	19.00	18.42	18.52
4378	NYSE	HVT	Fri, Jan 22, 2016	19.07	19.27	18.92	19.09
4377	NYSE	HVT	Thu, Jan 21, 2016	18.71	19.22	18.62	18.97
4376	NYSE	HVT	Wed, Jan 20, 2016	18.40	18.84	17.90	18.61
4375	NYSE	HVT	Tue, Jan 19, 2016	19.37	19.37	18.62	18.75
4374	NYSE	HVT	Fri, Jan 15, 2016	18.92	19.43	18.73	19.17
4373	NYSE	HVT	Thu, Jan 14, 2016	19.23	19.65	19.04	19.45
4372	NYSE	HVT	Wed, Jan 13, 2016	19.66	19.87	19.01	19.19
4371	NYSE	HVT	Tue, Jan 12, 2016	19.99	20.10	19.28	19.53
4370	NYSE	HVT	Mon, Jan 11, 2016	19.30	19.82	19.29	19.65
4369	NYSE	HVT	Fri, Jan 8, 2016	20.04	20.29	19.15	19.46
4368	NYSE	HVT	Thu, Jan 7, 2016	19.91	20.40	19.81	20.06
4367	NYSE	HVT	Wed, Jan 6, 2016	20.64	20.87	20.11	20.22
4366	NYSE	HVT	Tue, Jan 5, 2016	21.08	21.34	20.75	21.13
4365	NYSE	HVT	Mon, Jan 4, 2016	21.06	21.44	20.61	20.96
4364	NYSE	HVT	Thu, Dec 31, 2015	21.73	21.77	21.37	21.44
4363	NYSE	HVT	Wed, Dec 30, 2015	21.77	21.99	21.67	21.72
4362	NYSE	HVT	Tue, Dec 29, 2015	21.88	22.18	21.73	22.05
4361	NYSE	HVT	Mon, Dec 28, 2015	21.57	21.84	21.44	21.75
4360	NYSE	HVT	Thu, Dec 24, 2015	21.39	21.86	21.36	21.72
4359	NYSE	HVT	Wed, Dec 23, 2015	21.29	21.65	21.10	21.33
4358	NYSE	HVT	Tue, Dec 22, 2015	21.29	21.39	21.06	21.18
4357	NYSE	HVT	Mon, Dec 21, 2015	21.02	21.47	21.02	21.24
4356	NYSE	HVT	Fri, Dec 18, 2015	21.62	21.97	21.00	21.11
4355	NYSE	HVT	Thu, Dec 17, 2015	22.47	22.47	21.90	21.97
4354	NYSE	HVT	Wed, Dec 16, 2015	22.56	22.67	22.18	22.37
4353	NYSE	HVT	Tue, Dec 15, 2015	21.97	22.60	21.77	22.49
4352	NYSE	HVT	Mon, Dec 14, 2015	22.02	22.30	21.54	21.81
4351	NYSE	HVT	Fri, Dec 11, 2015	22.20	22.54	22.05	22.08
4350	NYSE	HVT	Thu, Dec 10, 2015	22.70	22.86	22.42	22.61
4349	NYSE	HVT	Wed, Dec 9, 2015	22.80	23.10	22.74	22.75
4348	NYSE	HVT	Tue, Dec 8, 2015	23.31	23.43	22.76	22.90
4347	NYSE	HVT	Mon, Dec 7, 2015	23.94	24.09	23.57	23.63
4346	NYSE	HVT	Fri, Dec 4, 2015	23.26	24.18	23.26	24.13
4345	NYSE	HVT	Thu, Dec 3, 2015	24.02	24.14	23.07	23.25
4344	NYSE	HVT	Wed, Dec 2, 2015	23.91	24.30	23.80	24.07
4343	NYSE	HVT	Tue, Dec 1, 2015	24.26	24.31	23.81	23.96
4342	NYSE	HVT	Mon, Nov 30, 2015	24.41	24.54	24.00	24.14
4341	NYSE	HVT	Fri, Nov 27, 2015	23.83	24.50	23.83	24.42
4340	NYSE	HVT	Wed, Nov 25, 2015	23.78	24.03	23.77	23.98
4339	NYSE	HVT	Tue, Nov 24, 2015	23.25	24.00	23.19	23.84
4338	NYSE	HVT	Mon, Nov 23, 2015	22.79	23.51	22.73	23.49
4337	NYSE	HVT	Fri, Nov 20, 2015	23.10	23.33	22.91	23.04
4336	NYSE	HVT	Thu, Nov 19, 2015	22.96	23.11	22.85	22.94
4335	NYSE	HVT	Wed, Nov 18, 2015	23.00	23.12	22.81	23.05
4334	NYSE	HVT	Tue, Nov 17, 2015	23.25	23.38	22.93	23.00
4333	NYSE	HVT	Mon, Nov 16, 2015	22.42	23.36	22.34	23.34
4332	NYSE	HVT	Fri, Nov 13, 2015	22.96	23.09	22.41	22.51
4331	NYSE	HVT	Thu, Nov 12, 2015	23.05	23.37	22.65	23.12
4330	NYSE	HVT	Wed, Nov 11, 2015	23.44	24.06	23.13	23.24
4329	NYSE	HVT	Tue, Nov 10, 2015	23.50	23.74	23.11	23.24
4328	NYSE	HVT	Mon, Nov 9, 2015	23.63	24.26	23.28	23.62
4327	NYSE	HVT	Fri, Nov 6, 2015	23.82	24.01	23.60	23.71
4326	NYSE	HVT	Thu, Nov 5, 2015	23.75	24.00	23.46	23.93
4325	NYSE	HVT	Wed, Nov 4, 2015	23.87	23.88	23.40	23.59
4324	NYSE	HVT	Tue, Nov 3, 2015	23.97	24.15	23.74	23.79
4323	NYSE	HVT	Mon, Nov 2, 2015	23.39	24.22	23.24	24.09
4322	NYSE	HVT	Fri, Oct 30, 2015	22.99	23.41	22.91	23.41
4321	NYSE	HVT	Thu, Oct 29, 2015	22.97	23.13	22.34	23.12
4320	NYSE	HVT	Wed, Oct 28, 2015	22.52	23.17	22.49	23.15
4319	NYSE	HVT	Tue, Oct 27, 2015	22.70	22.85	22.33	22.44
4318	NYSE	HVT	Mon, Oct 26, 2015	22.64	22.75	22.47	22.72
4317	NYSE	HVT	Fri, Oct 23, 2015	22.80	22.80	22.36	22.63
4316	NYSE	HVT	Thu, Oct 22, 2015	22.60	22.97	22.56	22.67
4315	NYSE	HVT	Wed, Oct 21, 2015	23.23	23.23	22.69	22.69
4314	NYSE	HVT	Tue, Oct 20, 2015	23.20	23.38	23.03	23.17
4313	NYSE	HVT	Mon, Oct 19, 2015	23.28	23.68	23.14	23.29
4312	NYSE	HVT	Fri, Oct 16, 2015	23.31	23.45	23.04	23.42
4311	NYSE	HVT	Thu, Oct 15, 2015	22.50	23.21	22.48	23.21
4310	NYSE	HVT	Wed, Oct 14, 2015	22.84	22.94	22.34	22.51
4309	NYSE	HVT	Tue, Oct 13, 2015	23.06	23.06	22.82	22.90
4308	NYSE	HVT	Mon, Oct 12, 2015	22.66	23.14	22.66	23.03
4307	NYSE	HVT	Fri, Oct 9, 2015	23.25	23.25	22.44	22.71
4306	NYSE	HVT	Thu, Oct 8, 2015	23.47	23.51	23.09	23.27
4305	NYSE	HVT	Wed, Oct 7, 2015	23.19	23.92	23.15	23.52
4304	NYSE	HVT	Tue, Oct 6, 2015	23.51	23.69	23.04	23.15
4303	NYSE	HVT	Mon, Oct 5, 2015	22.96	23.57	22.96	23.51
4302	NYSE	HVT	Fri, Oct 2, 2015	22.48	22.82	22.30	22.82
4301	NYSE	HVT	Thu, Oct 1, 2015	23.48	23.53	22.47	22.60
4300	NYSE	HVT	Wed, Sep 30, 2015	24.05	24.21	23.38	23.48
4299	NYSE	HVT	Tue, Sep 29, 2015	24.04	24.04	23.63	23.82
4298	NYSE	HVT	Mon, Sep 28, 2015	24.25	24.25	23.86	23.97
4297	NYSE	HVT	Fri, Sep 25, 2015	24.13	24.48	23.97	24.25
4296	NYSE	HVT	Thu, Sep 24, 2015	24.00	24.23	23.92	23.97
4295	NYSE	HVT	Wed, Sep 23, 2015	23.89	24.17	23.78	24.06
4294	NYSE	HVT	Tue, Sep 22, 2015	23.84	23.86	23.64	23.80
4293	NYSE	HVT	Mon, Sep 21, 2015	24.19	24.42	23.81	23.96
4292	NYSE	HVT	Fri, Sep 18, 2015	23.59	24.08	23.59	24.01
4291	NYSE	HVT	Thu, Sep 17, 2015	23.65	24.03	23.58	23.89
4290	NYSE	HVT	Wed, Sep 16, 2015	23.56	23.79	23.49	23.59
4289	NYSE	HVT	Tue, Sep 15, 2015	23.64	23.82	23.43	23.53
4288	NYSE	HVT	Mon, Sep 14, 2015	23.64	23.90	23.56	23.67
4287	NYSE	HVT	Fri, Sep 11, 2015	23.28	23.70	23.19	23.63
4286	NYSE	HVT	Thu, Sep 10, 2015	23.34	23.69	23.27	23.31
4285	NYSE	HVT	Wed, Sep 9, 2015	23.92	23.92	23.31	23.33
4284	NYSE	HVT	Tue, Sep 8, 2015	23.08	23.93	22.82	23.66
4283	NYSE	HVT	Fri, Sep 4, 2015	22.48	22.93	22.48	22.77
4282	NYSE	HVT	Thu, Sep 3, 2015	22.78	22.94	22.70	22.74
4281	NYSE	HVT	Wed, Sep 2, 2015	22.89	22.92	22.51	22.75
4280	NYSE	HVT	Tue, Sep 1, 2015	22.71	23.05	22.37	22.60
4279	NYSE	HVT	Mon, Aug 31, 2015	22.88	23.22	22.84	23.11
4278	NYSE	HVT	Fri, Aug 28, 2015	23.00	23.35	22.85	23.01
4277	NYSE	HVT	Thu, Aug 27, 2015	23.26	23.32	22.90	23.08
4276	NYSE	HVT	Wed, Aug 26, 2015	23.24	23.24	22.75	23.04
4275	NYSE	HVT	Tue, Aug 25, 2015	23.58	23.59	22.84	22.90
4274	NYSE	HVT	Mon, Aug 24, 2015	23.00	23.53	22.55	23.00
4273	NYSE	HVT	Fri, Aug 21, 2015	23.15	23.63	22.84	23.52
4272	NYSE	HVT	Thu, Aug 20, 2015	23.67	23.79	23.53	23.57
4271	NYSE	HVT	Wed, Aug 19, 2015	23.58	24.04	23.42	23.87
4270	NYSE	HVT	Tue, Aug 18, 2015	23.60	23.75	23.41	23.63
4269	NYSE	HVT	Mon, Aug 17, 2015	23.15	23.57	23.00	23.56
4268	NYSE	HVT	Fri, Aug 14, 2015	22.70	23.44	22.70	23.21
4267	NYSE	HVT	Thu, Aug 13, 2015	22.44	22.82	22.43	22.75
4266	NYSE	HVT	Wed, Aug 12, 2015	22.21	22.70	22.06	22.45
4265	NYSE	HVT	Tue, Aug 11, 2015	22.35	22.57	22.06	22.25
4264	NYSE	HVT	Mon, Aug 10, 2015	22.28	22.54	22.25	22.47
4263	NYSE	HVT	Fri, Aug 7, 2015	21.96	22.23	21.96	22.14
4262	NYSE	HVT	Thu, Aug 6, 2015	22.51	22.51	21.91	22.07
4261	NYSE	HVT	Wed, Aug 5, 2015	22.14	22.65	22.14	22.52
4260	NYSE	HVT	Tue, Aug 4, 2015	22.08	22.52	22.08	22.15
4259	NYSE	HVT	Mon, Aug 3, 2015	22.10	22.18	21.91	22.07
4258	NYSE	HVT	Fri, Jul 31, 2015	22.49	22.49	22.00	22.18
4257	NYSE	HVT	Thu, Jul 30, 2015	22.86	23.15	22.41	22.42
4256	NYSE	HVT	Wed, Jul 29, 2015	22.45	22.84	22.45	22.79
4255	NYSE	HVT	Tue, Jul 28, 2015	22.41	22.62	22.06	22.45
4254	NYSE	HVT	Mon, Jul 27, 2015	22.31	22.42	22.18	22.27
4253	NYSE	HVT	Fri, Jul 24, 2015	22.45	23.07	22.22	22.44
4252	NYSE	HVT	Thu, Jul 23, 2015	22.88	22.88	22.29	22.40
4251	NYSE	HVT	Wed, Jul 22, 2015	22.82	23.00	22.69	22.77
4250	NYSE	HVT	Tue, Jul 21, 2015	23.02	23.29	22.77	22.81
4249	NYSE	HVT	Mon, Jul 20, 2015	23.05	23.10	22.83	22.97
4248	NYSE	HVT	Fri, Jul 17, 2015	23.35	23.35	22.86	22.95
4247	NYSE	HVT	Thu, Jul 16, 2015	23.22	23.54	23.04	23.34
4246	NYSE	HVT	Wed, Jul 15, 2015	23.19	23.27	23.04	23.07
4245	NYSE	HVT	Tue, Jul 14, 2015	23.25	23.52	23.18	23.18
4244	NYSE	HVT	Mon, Jul 13, 2015	22.85	22.90	22.59	22.64
4243	NYSE	HVT	Fri, Jul 10, 2015	22.80	22.87	22.61	22.69
4242	NYSE	HVT	Thu, Jul 9, 2015	22.52	22.75	22.45	22.48
4241	NYSE	HVT	Wed, Jul 8, 2015	21.90	22.49	21.88	22.29
4240	NYSE	HVT	Tue, Jul 7, 2015	21.61	21.83	21.31	21.56
4239	NYSE	HVT	Mon, Jul 6, 2015	21.32	21.83	21.32	21.65
4238	NYSE	HVT	Thu, Jul 2, 2015	21.84	21.98	21.50	21.54
4237	NYSE	HVT	Wed, Jul 1, 2015	21.71	22.00	21.30	21.77
4236	NYSE	HVT	Tue, Jun 30, 2015	21.74	21.74	21.40	21.62
4235	NYSE	HVT	Mon, Jun 29, 2015	22.12	22.22	21.48	21.51
4234	NYSE	HVT	Fri, Jun 26, 2015	22.39	22.60	22.22	22.33
4233	NYSE	HVT	Thu, Jun 25, 2015	22.29	22.32	22.17	22.30
4232	NYSE	HVT	Wed, Jun 24, 2015	22.29	22.34	22.18	22.26
4231	NYSE	HVT	Tue, Jun 23, 2015	22.30	22.39	22.24	22.38
4230	NYSE	HVT	Mon, Jun 22, 2015	22.40	22.48	22.24	22.34
4229	NYSE	HVT	Fri, Jun 19, 2015	22.20	22.37	22.04	22.33
4228	NYSE	HVT	Thu, Jun 18, 2015	22.18	22.43	22.10	22.24
4227	NYSE	HVT	Wed, Jun 17, 2015	22.03	22.09	21.91	22.04
4226	NYSE	HVT	Tue, Jun 16, 2015	21.96	22.03	21.83	21.99
4225	NYSE	HVT	Mon, Jun 15, 2015	22.08	22.20	21.84	21.99
4224	NYSE	HVT	Fri, Jun 12, 2015	22.22	22.47	22.11	22.15
4223	NYSE	HVT	Thu, Jun 11, 2015	21.79	22.31	21.79	22.22
4222	NYSE	HVT	Wed, Jun 10, 2015	21.11	21.98	21.11	21.77
4221	NYSE	HVT	Tue, Jun 9, 2015	20.94	21.17	20.85	21.05
4220	NYSE	HVT	Mon, Jun 8, 2015	21.18	21.32	20.88	20.94
4219	NYSE	HVT	Fri, Jun 5, 2015	21.14	21.28	20.91	21.28
4218	NYSE	HVT	Thu, Jun 4, 2015	21.19	21.39	21.00	21.10
4217	NYSE	HVT	Wed, Jun 3, 2015	21.16	21.50	21.09	21.25
4216	NYSE	HVT	Tue, Jun 2, 2015	21.03	21.29	21.00	21.04
4215	NYSE	HVT	Mon, Jun 1, 2015	21.13	21.13	20.70	21.05
4214	NYSE	HVT	Fri, May 29, 2015	21.16	21.42	20.89	21.01
4213	NYSE	HVT	Thu, May 28, 2015	21.19	21.46	21.09	21.21
4212	NYSE	HVT	Wed, May 27, 2015	20.98	21.27	20.95	21.11
4211	NYSE	HVT	Tue, May 26, 2015	20.92	21.02	20.70	20.91
4210	NYSE	HVT	Fri, May 22, 2015	21.06	21.19	20.93	20.98
4209	NYSE	HVT	Thu, May 21, 2015	21.13	21.42	21.11	21.13
4208	NYSE	HVT	Wed, May 20, 2015	21.38	21.38	21.00	21.20
4207	NYSE	HVT	Tue, May 19, 2015	21.64	21.73	21.21	21.35
4206	NYSE	HVT	Mon, May 18, 2015	21.05	21.71	21.03	21.60
4205	NYSE	HVT	Fri, May 15, 2015	21.05	21.18	20.82	20.99
4204	NYSE	HVT	Thu, May 14, 2015	21.07	21.27	20.88	21.03
4203	NYSE	HVT	Wed, May 13, 2015	20.88	21.07	20.83	20.90
4202	NYSE	HVT	Tue, May 12, 2015	20.96	21.06	20.53	21.04
4201	NYSE	HVT	Mon, May 11, 2015	20.91	21.37	20.91	21.01
4200	NYSE	HVT	Fri, May 8, 2015	21.10	21.38	20.97	20.98
4199	NYSE	HVT	Thu, May 7, 2015	20.87	21.11	20.73	21.03
4198	NYSE	HVT	Wed, May 6, 2015	21.55	21.55	20.54	20.85
4197	NYSE	HVT	Tue, May 5, 2015	21.44	21.65	20.95	21.41
4196	NYSE	HVT	Mon, May 4, 2015	21.74	21.86	21.31	21.37
4195	NYSE	HVT	Fri, May 1, 2015	21.47	21.85	21.40	21.73
4194	NYSE	HVT	Thu, Apr 30, 2015	21.80	22.08	21.41	21.46
4193	NYSE	HVT	Wed, Apr 29, 2015	22.35	22.35	21.88	21.95
4192	NYSE	HVT	Tue, Apr 28, 2015	22.44	22.72	22.29	22.51
4191	NYSE	HVT	Mon, Apr 27, 2015	22.58	23.02	22.20	22.37
4190	NYSE	HVT	Fri, Apr 24, 2015	22.58	22.60	22.26	22.56
4189	NYSE	HVT	Thu, Apr 23, 2015	22.10	22.66	22.06	22.47
4188	NYSE	HVT	Wed, Apr 22, 2015	22.11	22.35	21.91	22.21
4187	NYSE	HVT	Tue, Apr 21, 2015	22.48	22.50	22.11	22.12
4186	NYSE	HVT	Mon, Apr 20, 2015	22.10	22.57	21.86	22.34
4185	NYSE	HVT	Fri, Apr 17, 2015	22.48	22.48	22.00	22.06
4184	NYSE	HVT	Thu, Apr 16, 2015	22.92	23.05	22.56	22.68
4183	NYSE	HVT	Wed, Apr 15, 2015	22.83	23.09	22.71	22.99
4182	NYSE	HVT	Tue, Apr 14, 2015	22.65	22.88	22.56	22.69
4181	NYSE	HVT	Mon, Apr 13, 2015	22.86	22.98	22.44	22.63
4180	NYSE	HVT	Fri, Apr 10, 2015	22.63	22.78	22.36	22.72
4179	NYSE	HVT	Thu, Apr 9, 2015	23.11	23.29	22.47	22.63
4178	NYSE	HVT	Wed, Apr 8, 2015	23.73	23.91	22.94	23.11
4177	NYSE	HVT	Tue, Apr 7, 2015	23.93	24.09	23.73	23.81
4176	NYSE	HVT	Mon, Apr 6, 2015	23.82	23.96	23.70	23.93
4175	NYSE	HVT	Thu, Apr 2, 2015	24.05	24.44	23.95	24.07
4174	NYSE	HVT	Wed, Apr 1, 2015	24.78	24.78	23.92	24.05
4173	NYSE	HVT	Tue, Mar 31, 2015	24.35	24.96	23.73	24.88
4172	NYSE	HVT	Mon, Mar 30, 2015	24.64	24.80	24.33	24.42
4171	NYSE	HVT	Fri, Mar 27, 2015	23.97	24.53	23.87	24.43
4170	NYSE	HVT	Thu, Mar 26, 2015	24.35	24.35	23.86	23.93
4169	NYSE	HVT	Wed, Mar 25, 2015	24.80	25.01	24.37	24.38
4168	NYSE	HVT	Tue, Mar 24, 2015	25.02	25.16	24.64	24.71
4167	NYSE	HVT	Mon, Mar 23, 2015	24.90	25.35	24.50	24.96
4166	NYSE	HVT	Fri, Mar 20, 2015	24.72	25.29	24.53	24.92
4165	NYSE	HVT	Thu, Mar 19, 2015	24.61	24.89	24.36	24.52
4164	NYSE	HVT	Wed, Mar 18, 2015	24.57	24.76	24.26	24.60
4163	NYSE	HVT	Tue, Mar 17, 2015	24.45	24.74	24.44	24.67
4162	NYSE	HVT	Mon, Mar 16, 2015	24.63	24.94	24.42	24.59
4161	NYSE	HVT	Fri, Mar 13, 2015	24.57	24.78	24.26	24.45
4160	NYSE	HVT	Thu, Mar 12, 2015	24.00	24.59	24.00	24.53
4159	NYSE	HVT	Wed, Mar 11, 2015	23.75	23.95	23.49	23.86
4158	NYSE	HVT	Tue, Mar 10, 2015	23.46	23.87	23.40	23.74
4157	NYSE	HVT	Mon, Mar 9, 2015	23.52	23.87	23.46	23.62
4156	NYSE	HVT	Fri, Mar 6, 2015	23.58	23.71	23.32	23.40
4155	NYSE	HVT	Thu, Mar 5, 2015	23.48	23.88	23.11	23.72
4154	NYSE	HVT	Wed, Mar 4, 2015	23.45	23.72	23.25	23.40
4153	NYSE	HVT	Tue, Mar 3, 2015	23.77	23.92	23.47	23.53
4152	NYSE	HVT	Mon, Mar 2, 2015	23.10	23.96	22.92	23.89
4151	NYSE	HVT	Fri, Feb 27, 2015	23.05	23.46	23.01	23.05
4150	NYSE	HVT	Thu, Feb 26, 2015	23.12	23.35	23.06	23.14
4149	NYSE	HVT	Wed, Feb 25, 2015	23.66	23.80	22.92	23.28
4148	NYSE	HVT	Tue, Feb 24, 2015	25.89	25.92	22.39	23.75
4147	NYSE	HVT	Mon, Feb 23, 2015	25.38	25.51	24.86	25.43
4146	NYSE	HVT	Fri, Feb 20, 2015	25.29	25.38	24.96	25.36
4145	NYSE	HVT	Thu, Feb 19, 2015	25.15	25.34	24.91	25.26
4144	NYSE	HVT	Wed, Feb 18, 2015	25.38	25.41	24.72	25.14
4143	NYSE	HVT	Tue, Feb 17, 2015	25.83	25.83	25.41	25.52
4142	NYSE	HVT	Fri, Feb 13, 2015	25.83	26.00	25.53	25.74
4141	NYSE	HVT	Thu, Feb 12, 2015	25.78	25.97	25.52	25.88
4140	NYSE	HVT	Wed, Feb 11, 2015	25.61	25.92	25.48	25.53
4139	NYSE	HVT	Tue, Feb 10, 2015	25.75	25.89	25.40	25.83
4138	NYSE	HVT	Mon, Feb 9, 2015	25.63	25.78	25.26	25.51
4137	NYSE	HVT	Fri, Feb 6, 2015	25.34	25.92	25.12	25.66
4136	NYSE	HVT	Thu, Feb 5, 2015	24.87	25.40	24.67	25.26
4135	NYSE	HVT	Wed, Feb 4, 2015	24.87	25.06	24.63	24.85
4134	NYSE	HVT	Tue, Feb 3, 2015	24.73	25.26	24.62	24.93
4133	NYSE	HVT	Mon, Feb 2, 2015	24.59	24.92	24.04	24.79
4132	NYSE	HVT	Fri, Jan 30, 2015	25.05	25.09	24.25	24.43
4131	NYSE	HVT	Thu, Jan 29, 2015	24.11	25.41	23.92	25.33
4130	NYSE	HVT	Wed, Jan 28, 2015	24.78	24.78	23.85	23.97
4129	NYSE	HVT	Tue, Jan 27, 2015	24.11	24.74	24.10	24.71
4128	NYSE	HVT	Mon, Jan 26, 2015	24.04	24.46	24.00	24.33
4127	NYSE	HVT	Fri, Jan 23, 2015	24.07	24.10	23.69	24.00
4126	NYSE	HVT	Thu, Jan 22, 2015	23.26	24.04	23.12	23.99
4125	NYSE	HVT	Wed, Jan 21, 2015	23.07	23.29	22.84	23.16
4124	NYSE	HVT	Tue, Jan 20, 2015	23.89	23.94	22.98	23.23
4123	NYSE	HVT	Fri, Jan 16, 2015	23.01	23.91	23.01	23.81
4122	NYSE	HVT	Thu, Jan 15, 2015	24.21	24.28	23.00	23.10
4121	NYSE	HVT	Wed, Jan 14, 2015	23.73	24.19	23.44	24.06
4120	NYSE	HVT	Tue, Jan 13, 2015	24.14	24.71	23.57	23.94
4119	NYSE	HVT	Mon, Jan 12, 2015	24.11	24.11	23.50	23.76
4118	NYSE	HVT	Fri, Jan 9, 2015	23.86	24.17	23.81	23.97
4117	NYSE	HVT	Thu, Jan 8, 2015	22.37	23.91	22.35	23.72
4116	NYSE	HVT	Wed, Jan 7, 2015	22.06	22.32	21.91	21.97
4115	NYSE	HVT	Tue, Jan 6, 2015	22.51	22.51	21.70	21.97
4114	NYSE	HVT	Mon, Jan 5, 2015	21.95	22.70	21.91	22.41
4113	NYSE	HVT	Fri, Jan 2, 2015	22.17	22.34	21.73	22.03
4112	NYSE	HVT	Wed, Dec 31, 2014	22.36	22.55	21.91	22.01
4111	NYSE	HVT	Tue, Dec 30, 2014	22.79	22.91	22.24	22.26
4110	NYSE	HVT	Mon, Dec 29, 2014	22.69	22.95	22.65	22.78
4109	NYSE	HVT	Fri, Dec 26, 2014	22.50	22.75	22.41	22.61
4108	NYSE	HVT	Wed, Dec 24, 2014	22.57	22.73	22.20	22.33
4107	NYSE	HVT	Tue, Dec 23, 2014	22.58	23.00	22.50	22.58
4106	NYSE	HVT	Mon, Dec 22, 2014	22.50	22.80	22.28	22.52
4105	NYSE	HVT	Fri, Dec 19, 2014	21.85	22.60	21.56	22.56
4104	NYSE	HVT	Thu, Dec 18, 2014	21.86	21.99	21.56	21.80
4103	NYSE	HVT	Wed, Dec 17, 2014	21.12	21.71	20.98	21.67
4102	NYSE	HVT	Tue, Dec 16, 2014	20.88	21.33	20.79	21.09
4101	NYSE	HVT	Mon, Dec 15, 2014	21.21	21.42	20.95	20.98
4100	NYSE	HVT	Fri, Dec 12, 2014	21.02	21.50	20.87	21.07
4099	NYSE	HVT	Thu, Dec 11, 2014	21.38	22.08	21.19	21.21
4098	NYSE	HVT	Wed, Dec 10, 2014	21.89	22.07	21.18	21.20
4097	NYSE	HVT	Tue, Dec 9, 2014	20.98	22.11	20.98	22.01
4096	NYSE	HVT	Mon, Dec 8, 2014	21.11	21.43	20.96	21.26
4095	NYSE	HVT	Fri, Dec 5, 2014	21.18	21.49	21.06	21.12
4094	NYSE	HVT	Thu, Dec 4, 2014	21.34	21.39	21.03	21.21
4093	NYSE	HVT	Wed, Dec 3, 2014	20.97	21.58	20.97	21.30
4092	NYSE	HVT	Tue, Dec 2, 2014	21.00	21.61	20.96	21.00
4091	NYSE	HVT	Mon, Dec 1, 2014	21.03	21.28	20.82	20.92
4090	NYSE	HVT	Fri, Nov 28, 2014	21.14	21.63	21.03	21.06
4089	NYSE	HVT	Wed, Nov 26, 2014	21.09	21.43	20.92	21.20
4088	NYSE	HVT	Tue, Nov 25, 2014	21.29	21.49	20.89	21.22
4087	NYSE	HVT	Mon, Nov 24, 2014	20.97	21.36	20.97	21.31
4086	NYSE	HVT	Fri, Nov 21, 2014	21.74	21.75	20.89	20.95
4085	NYSE	HVT	Thu, Nov 20, 2014	20.68	21.53	20.68	21.41
4084	NYSE	HVT	Wed, Nov 19, 2014	20.92	21.02	20.66	20.84
4083	NYSE	HVT	Tue, Nov 18, 2014	21.18	21.46	20.91	20.94
4082	NYSE	HVT	Mon, Nov 17, 2014	21.68	21.91	21.12	21.17
4081	NYSE	HVT	Fri, Nov 14, 2014	21.81	21.89	21.50	21.66
4080	NYSE	HVT	Thu, Nov 13, 2014	21.88	21.99	21.74	21.74
4079	NYSE	HVT	Wed, Nov 12, 2014	21.86	21.99	21.65	21.90
4078	NYSE	HVT	Tue, Nov 11, 2014	21.90	22.20	21.66	22.00
4077	NYSE	HVT	Mon, Nov 10, 2014	22.18	22.21	21.61	21.91
4076	NYSE	HVT	Fri, Nov 7, 2014	22.42	22.42	22.01	22.23
4075	NYSE	HVT	Thu, Nov 6, 2014	22.08	22.50	22.05	22.48
4074	NYSE	HVT	Wed, Nov 5, 2014	22.17	22.48	21.92	22.02
4073	NYSE	HVT	Tue, Nov 4, 2014	21.75	22.06	21.73	22.03
4072	NYSE	HVT	Mon, Nov 3, 2014	21.96	22.00	21.67	21.77
4071	NYSE	HVT	Fri, Oct 31, 2014	22.08	22.11	21.76	22.01
4070	NYSE	HVT	Thu, Oct 30, 2014	21.26	22.05	19.54	21.95
4069	NYSE	HVT	Wed, Oct 29, 2014	22.49	22.77	21.85	22.18
4068	NYSE	HVT	Tue, Oct 28, 2014	21.75	22.53	21.54	22.50
4067	NYSE	HVT	Mon, Oct 27, 2014	21.42	21.75	21.18	21.60
4066	NYSE	HVT	Fri, Oct 24, 2014	21.71	21.87	21.50	21.56
4065	NYSE	HVT	Thu, Oct 23, 2014	21.72	22.03	21.56	21.67
4064	NYSE	HVT	Wed, Oct 22, 2014	21.76	22.12	21.42	21.46
4063	NYSE	HVT	Tue, Oct 21, 2014	21.48	21.84	21.38	21.78
4062	NYSE	HVT	Mon, Oct 20, 2014	20.57	21.40	20.57	21.40
4061	NYSE	HVT	Fri, Oct 17, 2014	21.32	21.41	20.56	20.66
4060	NYSE	HVT	Thu, Oct 16, 2014	20.11	21.21	20.11	21.01
4059	NYSE	HVT	Wed, Oct 15, 2014	20.07	20.60	19.85	20.44
4058	NYSE	HVT	Tue, Oct 14, 2014	20.11	20.61	20.01	20.38
4057	NYSE	HVT	Mon, Oct 13, 2014	20.07	20.14	19.80	19.89
4056	NYSE	HVT	Fri, Oct 10, 2014	20.03	20.52	19.84	19.93
4055	NYSE	HVT	Thu, Oct 9, 2014	20.48	20.50	20.00	20.16
4054	NYSE	HVT	Wed, Oct 8, 2014	20.32	20.72	20.15	20.55
4053	NYSE	HVT	Tue, Oct 7, 2014	21.22	21.22	20.38	20.38
4052	NYSE	HVT	Mon, Oct 6, 2014	21.77	21.78	21.39	21.40
4051	NYSE	HVT	Fri, Oct 3, 2014	21.67	21.86	21.53	21.63
4050	NYSE	HVT	Thu, Oct 2, 2014	21.20	21.47	20.85	21.42
4049	NYSE	HVT	Wed, Oct 1, 2014	21.74	21.88	21.08	21.14
4048	NYSE	HVT	Tue, Sep 30, 2014	22.15	22.38	21.79	21.79
4047	NYSE	HVT	Mon, Sep 29, 2014	22.25	22.54	22.01	22.11
4046	NYSE	HVT	Fri, Sep 26, 2014	22.56	22.66	22.40	22.50
4045	NYSE	HVT	Thu, Sep 25, 2014	22.71	22.74	22.33	22.53
4044	NYSE	HVT	Wed, Sep 24, 2014	22.60	22.81	22.55	22.71
4043	NYSE	HVT	Tue, Sep 23, 2014	22.81	22.93	22.49	22.54
4042	NYSE	HVT	Mon, Sep 22, 2014	22.87	23.10	22.81	22.82
4041	NYSE	HVT	Fri, Sep 19, 2014	23.54	23.71	22.86	22.98
4040	NYSE	HVT	Thu, Sep 18, 2014	23.62	23.82	23.40	23.50
4039	NYSE	HVT	Wed, Sep 17, 2014	23.30	23.61	23.21	23.46
4038	NYSE	HVT	Tue, Sep 16, 2014	23.16	23.41	23.06	23.23
4037	NYSE	HVT	Mon, Sep 15, 2014	23.43	23.54	23.21	23.27
4036	NYSE	HVT	Fri, Sep 12, 2014	23.41	23.53	23.23	23.48
4035	NYSE	HVT	Thu, Sep 11, 2014	23.51	23.69	23.16	23.37
4034	NYSE	HVT	Wed, Sep 10, 2014	23.69	23.77	23.37	23.66
4033	NYSE	HVT	Tue, Sep 9, 2014	23.91	23.91	23.52	23.62
4032	NYSE	HVT	Mon, Sep 8, 2014	23.64	23.96	23.64	23.87
4031	NYSE	HVT	Fri, Sep 5, 2014	23.48	23.91	23.28	23.71
4030	NYSE	HVT	Thu, Sep 4, 2014	23.35	23.57	23.27	23.46
4029	NYSE	HVT	Wed, Sep 3, 2014	23.34	23.45	23.11	23.20
4028	NYSE	HVT	Tue, Sep 2, 2014	23.36	23.53	23.13	23.16
4027	NYSE	HVT	Fri, Aug 29, 2014	23.17	23.36	22.86	23.27
4026	NYSE	HVT	Thu, Aug 28, 2014	23.28	23.39	23.07	23.16
4025	NYSE	HVT	Wed, Aug 27, 2014	23.72	23.72	23.28	23.44
4024	NYSE	HVT	Tue, Aug 26, 2014	23.55	23.75	23.36	23.61
4023	NYSE	HVT	Mon, Aug 25, 2014	23.38	23.64	23.25	23.52
4022	NYSE	HVT	Fri, Aug 22, 2014	23.38	23.38	22.77	23.12
4021	NYSE	HVT	Thu, Aug 21, 2014	23.00	23.38	22.70	23.34
4020	NYSE	HVT	Wed, Aug 20, 2014	24.90	25.01	23.81	24.03
4019	NYSE	HVT	Tue, Aug 19, 2014	24.88	25.75	24.88	25.09
4018	NYSE	HVT	Mon, Aug 18, 2014	24.09	24.94	24.09	24.93
4017	NYSE	HVT	Fri, Aug 15, 2014	23.99	24.05	23.50	23.92
4016	NYSE	HVT	Thu, Aug 14, 2014	23.44	23.84	23.27	23.68
4015	NYSE	HVT	Wed, Aug 13, 2014	23.26	23.72	23.11	23.35
4014	NYSE	HVT	Tue, Aug 12, 2014	23.25	23.41	23.05	23.24
4013	NYSE	HVT	Mon, Aug 11, 2014	23.30	23.37	22.97	23.31
4012	NYSE	HVT	Fri, Aug 8, 2014	22.90	23.26	22.81	23.18
4011	NYSE	HVT	Thu, Aug 7, 2014	23.15	23.27	22.83	22.93
4010	NYSE	HVT	Wed, Aug 6, 2014	22.81	23.25	22.81	23.02
4009	NYSE	HVT	Tue, Aug 5, 2014	22.86	23.15	22.61	22.91
4008	NYSE	HVT	Mon, Aug 4, 2014	22.81	23.00	22.70	22.87
4007	NYSE	HVT	Fri, Aug 1, 2014	22.22	23.06	22.19	22.78
4006	NYSE	HVT	Thu, Jul 31, 2014	21.10	22.55	20.68	22.23
4005	NYSE	HVT	Wed, Jul 30, 2014	23.71	24.12	23.58	24.00
4004	NYSE	HVT	Tue, Jul 29, 2014	23.39	23.75	23.39	23.60
4003	NYSE	HVT	Mon, Jul 28, 2014	23.31	23.64	23.06	23.36
4002	NYSE	HVT	Fri, Jul 25, 2014	23.19	23.42	23.09	23.26
4001	NYSE	HVT	Thu, Jul 24, 2014	23.42	23.71	23.26	23.36
4000	NYSE	HVT	Wed, Jul 23, 2014	23.40	23.70	23.28	23.41
3999	NYSE	HVT	Tue, Jul 22, 2014	23.49	23.59	23.32	23.41
3998	NYSE	HVT	Mon, Jul 21, 2014	23.43	23.57	23.06	23.35
3997	NYSE	HVT	Fri, Jul 18, 2014	23.42	23.61	23.38	23.49
3996	NYSE	HVT	Thu, Jul 17, 2014	23.64	23.74	23.32	23.41
3995	NYSE	HVT	Wed, Jul 16, 2014	23.77	23.95	23.39	23.78
3994	NYSE	HVT	Tue, Jul 15, 2014	23.93	23.99	23.60	23.60
3993	NYSE	HVT	Mon, Jul 14, 2014	24.14	24.26	23.82	23.94
3992	NYSE	HVT	Fri, Jul 11, 2014	24.20	24.23	23.94	23.96
3991	NYSE	HVT	Thu, Jul 10, 2014	24.41	24.60	23.96	24.16
3990	NYSE	HVT	Wed, Jul 9, 2014	25.28	25.43	24.81	24.90
3989	NYSE	HVT	Tue, Jul 8, 2014	26.17	26.84	25.10	25.25
3988	NYSE	HVT	Mon, Jul 7, 2014	26.38	26.58	26.02	26.10
3987	NYSE	HVT	Thu, Jul 3, 2014	26.11	26.64	26.11	26.58
3986	NYSE	HVT	Wed, Jul 2, 2014	25.75	26.05	25.72	26.01
3985	NYSE	HVT	Tue, Jul 1, 2014	25.14	26.05	25.14	25.76
3984	NYSE	HVT	Mon, Jun 30, 2014	24.83	25.17	24.82	25.13
3983	NYSE	HVT	Fri, Jun 27, 2014	24.46	24.95	24.46	24.91
3982	NYSE	HVT	Thu, Jun 26, 2014	24.50	24.68	24.33	24.64
3981	NYSE	HVT	Wed, Jun 25, 2014	23.81	24.61	23.81	24.55
3980	NYSE	HVT	Tue, Jun 24, 2014	24.05	24.15	23.69	23.89
3979	NYSE	HVT	Mon, Jun 23, 2014	24.45	24.45	23.92	24.15
3978	NYSE	HVT	Fri, Jun 20, 2014	24.47	24.48	24.14	24.47
3977	NYSE	HVT	Thu, Jun 19, 2014	24.54	24.70	24.20	24.39
3976	NYSE	HVT	Wed, Jun 18, 2014	24.72	24.77	24.26	24.46
3975	NYSE	HVT	Tue, Jun 17, 2014	24.25	24.99	24.12	24.68
3974	NYSE	HVT	Mon, Jun 16, 2014	24.57	24.60	24.12	24.19
3973	NYSE	HVT	Fri, Jun 13, 2014	24.74	24.80	24.51	24.57
3972	NYSE	HVT	Thu, Jun 12, 2014	24.77	24.85	24.53	24.60
3971	NYSE	HVT	Wed, Jun 11, 2014	25.01	25.12	24.72	24.76
3970	NYSE	HVT	Tue, Jun 10, 2014	25.17	25.28	25.00	25.13
3969	NYSE	HVT	Mon, Jun 9, 2014	25.29	25.97	25.16	25.32
3968	NYSE	HVT	Fri, Jun 6, 2014	25.51	25.93	25.21	25.33
3967	NYSE	HVT	Thu, Jun 5, 2014	24.58	25.50	24.10	25.43
3966	NYSE	HVT	Wed, Jun 4, 2014	24.46	24.80	24.44	24.59
3965	NYSE	HVT	Tue, Jun 3, 2014	24.96	25.16	24.40	24.45
3964	NYSE	HVT	Mon, Jun 2, 2014	25.06	25.32	24.67	24.97
3963	NYSE	HVT	Fri, May 30, 2014	25.12	25.26	24.88	25.03
3962	NYSE	HVT	Thu, May 29, 2014	24.88	25.34	24.88	25.05
3961	NYSE	HVT	Wed, May 28, 2014	24.61	24.92	24.39	24.88
3960	NYSE	HVT	Tue, May 27, 2014	24.55	24.95	24.46	24.74
3959	NYSE	HVT	Fri, May 23, 2014	24.39	24.55	24.35	24.51
3958	NYSE	HVT	Thu, May 22, 2014	24.15	24.65	23.98	24.51
3957	NYSE	HVT	Wed, May 21, 2014	24.25	24.63	23.82	24.17
3956	NYSE	HVT	Tue, May 20, 2014	24.45	24.45	23.73	24.24
3955	NYSE	HVT	Mon, May 19, 2014	24.43	24.56	23.85	24.53
3954	NYSE	HVT	Fri, May 16, 2014	24.11	24.45	23.82	24.45
3953	NYSE	HVT	Thu, May 15, 2014	24.45	24.53	23.66	24.15
3952	NYSE	HVT	Wed, May 14, 2014	25.51	25.51	24.63	24.65
3951	NYSE	HVT	Tue, May 13, 2014	26.24	26.25	25.10	25.60
3950	NYSE	HVT	Mon, May 12, 2014	25.54	26.46	25.43	26.26
3949	NYSE	HVT	Fri, May 9, 2014	25.19	25.59	25.19	25.57
3948	NYSE	HVT	Thu, May 8, 2014	25.83	26.31	25.18	25.37
3947	NYSE	HVT	Wed, May 7, 2014	25.99	26.10	25.65	25.90
3946	NYSE	HVT	Tue, May 6, 2014	26.44	26.58	25.77	25.86
3945	NYSE	HVT	Mon, May 5, 2014	26.55	27.02	26.27	26.44
3944	NYSE	HVT	Fri, May 2, 2014	25.51	27.33	24.93	26.75
3943	NYSE	HVT	Thu, May 1, 2014	25.59	26.48	25.30	25.66
3942	NYSE	HVT	Wed, Apr 30, 2014	25.26	25.63	24.75	25.54
3941	NYSE	HVT	Tue, Apr 29, 2014	25.55	25.61	25.11	25.29
3940	NYSE	HVT	Mon, Apr 28, 2014	25.21	25.91	25.00	25.48
3939	NYSE	HVT	Fri, Apr 25, 2014	25.25	25.43	24.90	25.18
3938	NYSE	HVT	Thu, Apr 24, 2014	25.50	25.57	25.21	25.40
3937	NYSE	HVT	Wed, Apr 23, 2014	25.26	25.50	24.75	25.28
3936	NYSE	HVT	Tue, Apr 22, 2014	25.33	25.86	25.00	25.38
3935	NYSE	HVT	Mon, Apr 21, 2014	25.36	25.57	24.90	25.35
3934	NYSE	HVT	Thu, Apr 17, 2014	25.27	25.68	25.07	25.38
3933	NYSE	HVT	Wed, Apr 16, 2014	25.30	25.85	25.26	25.35
3932	NYSE	HVT	Tue, Apr 15, 2014	24.73	25.45	24.41	25.07
3931	NYSE	HVT	Mon, Apr 14, 2014	23.90	24.83	23.69	24.74
3930	NYSE	HVT	Fri, Apr 11, 2014	24.96	25.00	23.49	23.59
3929	NYSE	HVT	Thu, Apr 10, 2014	26.00	26.14	25.17	25.20
3928	NYSE	HVT	Wed, Apr 9, 2014	27.88	27.88	25.81	25.89
3927	NYSE	HVT	Tue, Apr 8, 2014	27.78	28.30	26.44	27.98
3926	NYSE	HVT	Mon, Apr 7, 2014	28.79	28.79	27.72	27.84
3925	NYSE	HVT	Fri, Apr 4, 2014	29.97	30.16	28.71	28.91
3924	NYSE	HVT	Thu, Apr 3, 2014	30.09	30.15	29.48	29.73
3923	NYSE	HVT	Wed, Apr 2, 2014	29.92	30.34	29.63	30.12
3922	NYSE	HVT	Tue, Apr 1, 2014	29.84	30.48	29.80	29.91
3921	NYSE	HVT	Mon, Mar 31, 2014	29.60	30.06	29.38	29.70
3920	NYSE	HVT	Fri, Mar 28, 2014	29.18	29.79	29.14	29.49
3919	NYSE	HVT	Thu, Mar 27, 2014	29.37	29.67	28.98	29.17
3918	NYSE	HVT	Wed, Mar 26, 2014	30.08	30.10	29.03	29.33
3917	NYSE	HVT	Tue, Mar 25, 2014	30.05	30.24	29.70	29.88
3916	NYSE	HVT	Mon, Mar 24, 2014	30.04	30.25	29.56	29.94
3915	NYSE	HVT	Fri, Mar 21, 2014	30.23	30.79	29.80	30.00
3914	NYSE	HVT	Thu, Mar 20, 2014	30.00	30.56	29.82	30.17
3913	NYSE	HVT	Wed, Mar 19, 2014	30.37	30.41	29.84	29.92
3912	NYSE	HVT	Tue, Mar 18, 2014	30.12	30.44	29.77	30.43
3911	NYSE	HVT	Mon, Mar 17, 2014	31.05	31.23	29.94	30.06
3910	NYSE	HVT	Fri, Mar 14, 2014	30.50	31.19	30.50	30.82
3909	NYSE	HVT	Thu, Mar 13, 2014	30.38	30.86	30.37	30.50
3908	NYSE	HVT	Wed, Mar 12, 2014	29.92	30.47	29.92	30.23
3907	NYSE	HVT	Tue, Mar 11, 2014	30.35	30.78	29.84	30.03
3906	NYSE	HVT	Mon, Mar 10, 2014	29.50	30.50	29.50	30.35
3905	NYSE	HVT	Fri, Mar 7, 2014	30.04	30.17	29.54	29.60
3904	NYSE	HVT	Thu, Mar 6, 2014	30.07	30.08	29.75	29.83
3903	NYSE	HVT	Wed, Mar 5, 2014	29.49	30.05	29.43	29.97
3902	NYSE	HVT	Tue, Mar 4, 2014	28.93	29.90	28.93	29.54
3901	NYSE	HVT	Mon, Mar 3, 2014	28.79	29.14	28.47	28.53
3900	NYSE	HVT	Fri, Feb 28, 2014	29.27	29.76	28.94	29.15
3899	NYSE	HVT	Thu, Feb 27, 2014	29.70	30.07	29.15	29.24
3898	NYSE	HVT	Wed, Feb 26, 2014	29.67	30.40	29.33	29.75
3897	NYSE	HVT	Tue, Feb 25, 2014	27.94	31.33	27.94	29.67
3896	NYSE	HVT	Mon, Feb 24, 2014	25.81	27.21	25.81	27.15
3895	NYSE	HVT	Fri, Feb 21, 2014	26.23	26.27	25.61	25.77
3894	NYSE	HVT	Thu, Feb 20, 2014	26.04	26.34	25.90	26.12
3893	NYSE	HVT	Wed, Feb 19, 2014	26.45	26.68	25.88	25.97
3892	NYSE	HVT	Tue, Feb 18, 2014	26.58	26.83	26.20	26.60
3891	NYSE	HVT	Fri, Feb 14, 2014	26.49	26.66	26.11	26.46
3890	NYSE	HVT	Thu, Feb 13, 2014	26.25	26.77	25.96	26.48
3889	NYSE	HVT	Wed, Feb 12, 2014	26.52	26.78	26.10	26.42
3888	NYSE	HVT	Tue, Feb 11, 2014	26.55	26.76	26.37	26.42
3887	NYSE	HVT	Mon, Feb 10, 2014	26.40	26.55	26.00	26.45
3886	NYSE	HVT	Fri, Feb 7, 2014	26.15	26.51	25.90	26.40
3885	NYSE	HVT	Thu, Feb 6, 2014	25.69	26.51	25.69	26.01
3884	NYSE	HVT	Wed, Feb 5, 2014	25.96	26.04	25.21	25.64
3883	NYSE	HVT	Tue, Feb 4, 2014	26.40	26.46	25.77	26.02
3882	NYSE	HVT	Mon, Feb 3, 2014	27.84	27.87	26.12	26.38
3881	NYSE	HVT	Fri, Jan 31, 2014	27.35	28.16	27.11	27.82
3880	NYSE	HVT	Thu, Jan 30, 2014	27.82	28.60	27.80	27.85
3879	NYSE	HVT	Wed, Jan 29, 2014	27.94	28.19	27.28	27.56
3878	NYSE	HVT	Tue, Jan 28, 2014	27.91	28.27	27.60	28.15
3877	NYSE	HVT	Mon, Jan 27, 2014	28.15	28.44	27.80	27.81
3876	NYSE	HVT	Fri, Jan 24, 2014	28.56	28.83	27.86	28.04
3875	NYSE	HVT	Thu, Jan 23, 2014	28.82	28.97	28.25	28.84
3874	NYSE	HVT	Wed, Jan 22, 2014	28.95	29.18	28.48	28.83
3873	NYSE	HVT	Tue, Jan 21, 2014	29.07	29.28	28.69	28.82
3872	NYSE	HVT	Fri, Jan 17, 2014	29.03	29.51	28.87	28.93
3871	NYSE	HVT	Thu, Jan 16, 2014	29.57	29.57	28.99	29.07
3870	NYSE	HVT	Wed, Jan 15, 2014	29.06	29.77	29.01	29.56
3869	NYSE	HVT	Tue, Jan 14, 2014	29.64	29.64	28.80	28.84
3868	NYSE	HVT	Mon, Jan 13, 2014	29.53	29.60	28.70	29.50
3867	NYSE	HVT	Fri, Jan 10, 2014	29.21	29.77	29.07	29.57
3866	NYSE	HVT	Thu, Jan 9, 2014	30.86	30.88	28.88	29.13
3865	NYSE	HVT	Wed, Jan 8, 2014	30.98	31.11	29.82	30.58
3864	NYSE	HVT	Tue, Jan 7, 2014	30.77	31.30	30.77	31.15
3863	NYSE	HVT	Mon, Jan 6, 2014	31.38	31.57	30.32	30.67
3862	NYSE	HVT	Fri, Jan 3, 2014	31.09	31.45	30.91	31.19
3861	NYSE	HVT	Thu, Jan 2, 2014	31.11	31.40	30.79	31.07
3860	NYSE	HVT	Tue, Dec 31, 2013	31.23	31.45	31.06	31.30
3859	NYSE	HVT	Mon, Dec 30, 2013	31.15	31.36	30.83	31.23
3858	NYSE	HVT	Fri, Dec 27, 2013	31.07	31.46	30.85	31.15
3857	NYSE	HVT	Thu, Dec 26, 2013	30.63	31.22	30.63	30.92
3856	NYSE	HVT	Tue, Dec 24, 2013	31.17	31.35	31.00	31.01
3855	NYSE	HVT	Mon, Dec 23, 2013	31.41	31.58	31.03	31.22
3854	NYSE	HVT	Fri, Dec 20, 2013	30.42	31.67	30.42	31.34
3853	NYSE	HVT	Thu, Dec 19, 2013	30.00	30.60	29.89	30.30
3852	NYSE	HVT	Wed, Dec 18, 2013	29.72	30.31	29.63	30.07
3851	NYSE	HVT	Tue, Dec 17, 2013	29.81	29.94	29.39	29.61
3850	NYSE	HVT	Mon, Dec 16, 2013	29.51	29.87	29.36	29.82
3849	NYSE	HVT	Fri, Dec 13, 2013	29.02	29.50	28.98	29.45
3848	NYSE	HVT	Thu, Dec 12, 2013	28.56	29.13	28.49	29.00
3847	NYSE	HVT	Wed, Dec 11, 2013	29.13	29.13	28.41	28.52
3846	NYSE	HVT	Tue, Dec 10, 2013	29.23	29.59	28.99	29.03
3845	NYSE	HVT	Mon, Dec 9, 2013	28.78	29.56	28.57	29.36
3844	NYSE	HVT	Fri, Dec 6, 2013	28.68	29.15	28.06	28.79
3843	NYSE	HVT	Thu, Dec 5, 2013	28.36	28.60	28.12	28.37
3842	NYSE	HVT	Wed, Dec 4, 2013	28.27	28.77	27.97	28.45
3841	NYSE	HVT	Tue, Dec 3, 2013	28.46	28.84	27.66	28.33
3840	NYSE	HVT	Mon, Dec 2, 2013	28.56	28.88	28.34	28.59
3839	NYSE	HVT	Fri, Nov 29, 2013	29.54	29.54	28.48	28.50
3838	NYSE	HVT	Wed, Nov 27, 2013	29.43	29.78	29.17	29.31
3837	NYSE	HVT	Tue, Nov 26, 2013	28.62	29.16	28.48	29.14
3836	NYSE	HVT	Mon, Nov 25, 2013	29.03	29.03	28.32	28.65
3835	NYSE	HVT	Fri, Nov 22, 2013	28.97	29.05	28.26	28.92
3834	NYSE	HVT	Thu, Nov 21, 2013	27.81	29.09	27.62	28.89
3833	NYSE	HVT	Wed, Nov 20, 2013	28.02	28.02	27.50	27.82
3832	NYSE	HVT	Tue, Nov 19, 2013	27.55	28.37	27.47	27.94
3831	NYSE	HVT	Mon, Nov 18, 2013	28.02	28.20	27.43	27.62
3830	NYSE	HVT	Fri, Nov 15, 2013	27.75	28.05	27.62	27.98
3829	NYSE	HVT	Thu, Nov 14, 2013	27.68	28.02	27.57	27.81
3828	NYSE	HVT	Wed, Nov 13, 2013	26.89	27.84	26.78	27.67
3827	NYSE	HVT	Tue, Nov 12, 2013	27.17	27.25	26.98	27.09
3826	NYSE	HVT	Mon, Nov 11, 2013	26.88	27.36	26.80	27.24
3825	NYSE	HVT	Fri, Nov 8, 2013	26.95	27.70	26.84	26.88
3824	NYSE	HVT	Thu, Nov 7, 2013	27.69	27.82	26.96	26.97
3823	NYSE	HVT	Wed, Nov 6, 2013	28.40	28.52	27.43	27.62
3822	NYSE	HVT	Tue, Nov 5, 2013	28.42	28.71	28.15	28.24
3821	NYSE	HVT	Mon, Nov 4, 2013	28.43	28.76	28.16	28.52
3820	NYSE	HVT	Fri, Nov 1, 2013	27.80	28.35	27.70	28.29
3819	NYSE	HVT	Thu, Oct 31, 2013	25.50	29.00	25.50	27.81
3818	NYSE	HVT	Wed, Oct 30, 2013	26.25	26.26	24.98	25.36
3817	NYSE	HVT	Tue, Oct 29, 2013	26.23	26.54	25.99	26.21
3816	NYSE	HVT	Mon, Oct 28, 2013	26.08	26.25	25.87	26.21
3815	NYSE	HVT	Fri, Oct 25, 2013	26.02	26.36	25.76	26.13
3814	NYSE	HVT	Thu, Oct 24, 2013	25.63	26.15	25.39	25.92
3813	NYSE	HVT	Wed, Oct 23, 2013	24.91	25.76	24.91	25.51
3812	NYSE	HVT	Tue, Oct 22, 2013	25.16	25.64	24.94	25.08
3811	NYSE	HVT	Mon, Oct 21, 2013	24.69	25.37	24.46	25.10
3810	NYSE	HVT	Fri, Oct 18, 2013	24.99	24.99	24.61	24.67
3809	NYSE	HVT	Thu, Oct 17, 2013	24.35	24.79	24.32	24.72
3808	NYSE	HVT	Wed, Oct 16, 2013	24.47	24.69	24.40	24.51
3807	NYSE	HVT	Tue, Oct 15, 2013	24.62	24.73	24.12	24.28
3806	NYSE	HVT	Mon, Oct 14, 2013	24.42	24.88	24.38	24.77
3805	NYSE	HVT	Fri, Oct 11, 2013	24.62	24.79	24.32	24.67
3804	NYSE	HVT	Thu, Oct 10, 2013	24.48	24.98	24.27	24.75
3803	NYSE	HVT	Wed, Oct 9, 2013	24.87	24.98	23.95	24.13
3802	NYSE	HVT	Tue, Oct 8, 2013	25.14	25.21	24.75	24.84
3801	NYSE	HVT	Mon, Oct 7, 2013	25.11	25.44	25.00	25.07
3800	NYSE	HVT	Fri, Oct 4, 2013	24.47	25.44	24.45	25.31
3799	NYSE	HVT	Thu, Oct 3, 2013	24.56	24.75	24.32	24.40
3798	NYSE	HVT	Wed, Oct 2, 2013	24.66	24.94	24.48	24.70
3797	NYSE	HVT	Tue, Oct 1, 2013	24.60	25.13	24.60	24.92
3796	NYSE	HVT	Mon, Sep 30, 2013	24.48	24.78	24.18	24.53
3795	NYSE	HVT	Fri, Sep 27, 2013	24.75	25.05	24.60	24.82
3794	NYSE	HVT	Thu, Sep 26, 2013	25.30	25.33	24.75	25.01
3793	NYSE	HVT	Wed, Sep 25, 2013	24.92	25.45	24.50	25.15
3792	NYSE	HVT	Tue, Sep 24, 2013	25.41	25.41	24.53	24.95
3791	NYSE	HVT	Mon, Sep 23, 2013	25.49	25.69	25.00	25.32
3790	NYSE	HVT	Fri, Sep 20, 2013	24.26	25.69	24.25	25.50
3789	NYSE	HVT	Thu, Sep 19, 2013	23.82	24.15	23.77	24.10
3788	NYSE	HVT	Wed, Sep 18, 2013	23.32	23.81	23.15	23.78
3787	NYSE	HVT	Tue, Sep 17, 2013	22.79	23.41	22.79	23.39
3786	NYSE	HVT	Mon, Sep 16, 2013	22.93	23.09	22.75	22.83
3785	NYSE	HVT	Fri, Sep 13, 2013	22.00	22.79	21.84	22.60
3784	NYSE	HVT	Thu, Sep 12, 2013	22.35	22.49	21.76	22.06
3783	NYSE	HVT	Wed, Sep 11, 2013	23.11	23.16	22.37	22.40
3782	NYSE	HVT	Tue, Sep 10, 2013	23.19	23.29	22.97	23.20
3781	NYSE	HVT	Mon, Sep 9, 2013	23.31	23.46	22.86	23.01
3780	NYSE	HVT	Fri, Sep 6, 2013	23.46	23.57	22.73	23.26
3779	NYSE	HVT	Thu, Sep 5, 2013	23.33	23.35	22.93	23.31
3778	NYSE	HVT	Wed, Sep 4, 2013	24.00	24.06	23.24	23.33
3777	NYSE	HVT	Tue, Sep 3, 2013	24.59	25.17	23.72	24.02
3776	NYSE	HVT	Fri, Aug 30, 2013	24.62	24.62	23.92	24.21
3775	NYSE	HVT	Thu, Aug 29, 2013	24.58	25.07	24.32	24.63
3774	NYSE	HVT	Wed, Aug 28, 2013	24.25	24.90	24.24	24.57
3773	NYSE	HVT	Tue, Aug 27, 2013	25.08	25.18	24.13	24.25
3772	NYSE	HVT	Mon, Aug 26, 2013	25.34	25.71	25.20	25.48
3771	NYSE	HVT	Fri, Aug 23, 2013	25.78	25.78	25.10	25.35
3770	NYSE	HVT	Thu, Aug 22, 2013	25.26	25.77	25.26	25.72
3769	NYSE	HVT	Wed, Aug 21, 2013	25.43	25.45	24.52	25.31
3768	NYSE	HVT	Tue, Aug 20, 2013	25.54	26.06	25.54	25.64
3767	NYSE	HVT	Mon, Aug 19, 2013	25.91	26.06	25.52	25.58
3766	NYSE	HVT	Fri, Aug 16, 2013	25.46	26.15	25.37	25.75
3765	NYSE	HVT	Thu, Aug 15, 2013	26.15	26.22	25.49	25.68
3764	NYSE	HVT	Wed, Aug 14, 2013	27.01	27.25	26.37	26.44
3763	NYSE	HVT	Tue, Aug 13, 2013	26.39	27.06	26.25	26.87
3762	NYSE	HVT	Mon, Aug 12, 2013	26.44	26.60	26.11	26.34
3761	NYSE	HVT	Fri, Aug 9, 2013	26.62	26.95	26.30	26.62
3760	NYSE	HVT	Thu, Aug 8, 2013	26.94	26.94	26.44	26.63
3759	NYSE	HVT	Wed, Aug 7, 2013	27.06	27.06	26.41	26.83
3758	NYSE	HVT	Tue, Aug 6, 2013	27.41	27.41	26.65	27.23
3757	NYSE	HVT	Mon, Aug 5, 2013	27.41	27.59	27.03	27.57
3756	NYSE	HVT	Fri, Aug 2, 2013	27.13	27.85	26.97	27.47
3755	NYSE	HVT	Thu, Aug 1, 2013	26.60	27.58	26.60	27.18
3754	NYSE	HVT	Wed, Jul 31, 2013	26.26	26.41	25.66	26.00
3753	NYSE	HVT	Tue, Jul 30, 2013	26.15	26.40	25.95	26.25
3752	NYSE	HVT	Mon, Jul 29, 2013	26.71	26.89	26.00	26.06
3751	NYSE	HVT	Fri, Jul 26, 2013	26.37	26.90	26.12	26.70
3750	NYSE	HVT	Thu, Jul 25, 2013	26.30	26.88	26.13	26.62
3749	NYSE	HVT	Wed, Jul 24, 2013	26.43	26.54	25.81	26.41
3748	NYSE	HVT	Tue, Jul 23, 2013	26.91	26.99	25.93	26.36
3747	NYSE	HVT	Mon, Jul 22, 2013	26.80	27.00	26.15	26.91
3746	NYSE	HVT	Fri, Jul 19, 2013	26.82	27.22	26.60	26.92
3745	NYSE	HVT	Thu, Jul 18, 2013	26.61	27.14	26.54	26.78
3744	NYSE	HVT	Wed, Jul 17, 2013	26.97	26.97	26.17	26.63
3743	NYSE	HVT	Tue, Jul 16, 2013	26.52	27.31	26.52	26.81
3742	NYSE	HVT	Mon, Jul 15, 2013	26.41	26.70	26.33	26.56
3741	NYSE	HVT	Fri, Jul 12, 2013	26.45	26.61	26.11	26.31
3740	NYSE	HVT	Thu, Jul 11, 2013	26.25	26.68	26.19	26.41
3739	NYSE	HVT	Wed, Jul 10, 2013	25.65	26.34	25.18	25.97
3738	NYSE	HVT	Tue, Jul 9, 2013	23.48	25.57	23.43	25.57
3737	NYSE	HVT	Mon, Jul 8, 2013	23.58	23.71	23.19	23.45
3736	NYSE	HVT	Fri, Jul 5, 2013	23.17	23.56	22.65	23.56
3735	NYSE	HVT	Wed, Jul 3, 2013	23.05	23.05	22.65	22.92
3734	NYSE	HVT	Tue, Jul 2, 2013	23.68	23.75	23.04	23.33
3733	NYSE	HVT	Mon, Jul 1, 2013	23.14	23.80	23.10	23.67
3732	NYSE	HVT	Fri, Jun 28, 2013	23.10	23.12	22.77	23.01
3731	NYSE	HVT	Thu, Jun 27, 2013	22.10	23.22	22.10	23.21
3730	NYSE	HVT	Wed, Jun 26, 2013	22.62	22.62	21.96	22.03
3729	NYSE	HVT	Tue, Jun 25, 2013	21.60	22.56	21.47	22.48
3728	NYSE	HVT	Mon, Jun 24, 2013	22.64	22.64	21.09	21.51
3727	NYSE	HVT	Fri, Jun 21, 2013	23.32	23.61	22.53	23.00
3726	NYSE	HVT	Thu, Jun 20, 2013	23.95	24.10	22.99	23.22
3725	NYSE	HVT	Wed, Jun 19, 2013	24.48	24.85	24.10	24.28
3724	NYSE	HVT	Tue, Jun 18, 2013	24.71	24.76	24.32	24.55
3723	NYSE	HVT	Mon, Jun 17, 2013	24.37	24.72	24.28	24.60
3722	NYSE	HVT	Fri, Jun 14, 2013	24.89	24.89	23.80	24.20
3721	NYSE	HVT	Thu, Jun 13, 2013	24.51	25.13	24.02	25.00
3720	NYSE	HVT	Wed, Jun 12, 2013	25.04	25.04	24.26	24.57
3719	NYSE	HVT	Tue, Jun 11, 2013	25.17	25.25	24.86	24.96
3718	NYSE	HVT	Mon, Jun 10, 2013	25.18	25.40	24.85	25.38
3717	NYSE	HVT	Fri, Jun 7, 2013	25.44	25.44	25.07	25.11
3716	NYSE	HVT	Thu, Jun 6, 2013	25.02	25.24	24.66	25.24
3715	NYSE	HVT	Wed, Jun 5, 2013	25.26	25.29	24.87	25.07
3714	NYSE	HVT	Tue, Jun 4, 2013	25.36	25.76	25.00	25.50
3713	NYSE	HVT	Mon, Jun 3, 2013	24.75	25.39	24.59	25.29
3712	NYSE	HVT	Fri, May 31, 2013	24.45	24.89	24.12	24.62
3711	NYSE	HVT	Thu, May 30, 2013	24.54	24.84	24.34	24.60
3710	NYSE	HVT	Wed, May 29, 2013	24.91	25.24	24.23	24.54
3709	NYSE	HVT	Tue, May 28, 2013	24.03	25.00	23.85	24.96
3708	NYSE	HVT	Fri, May 24, 2013	23.60	23.90	23.41	23.64
3707	NYSE	HVT	Thu, May 23, 2013	22.86	23.72	22.62	23.62
3706	NYSE	HVT	Wed, May 22, 2013	23.72	23.93	22.94	23.14
3705	NYSE	HVT	Tue, May 21, 2013	23.83	23.93	23.60	23.71
3704	NYSE	HVT	Mon, May 20, 2013	23.91	24.15	23.68	23.76
3703	NYSE	HVT	Fri, May 17, 2013	23.85	24.12	23.69	24.03
3702	NYSE	HVT	Thu, May 16, 2013	23.84	23.99	23.63	23.84
3701	NYSE	HVT	Wed, May 15, 2013	24.23	24.50	23.85	23.95
3700	NYSE	HVT	Tue, May 14, 2013	24.23	24.50	23.56	24.34
3699	NYSE	HVT	Mon, May 13, 2013	23.89	24.40	23.85	24.15
3698	NYSE	HVT	Fri, May 10, 2013	23.79	23.97	23.45	23.85
3697	NYSE	HVT	Thu, May 9, 2013	23.90	24.43	23.48	23.83
3696	NYSE	HVT	Wed, May 8, 2013	24.41	24.54	23.70	23.90
3695	NYSE	HVT	Tue, May 7, 2013	24.10	24.65	24.10	24.53
3694	NYSE	HVT	Mon, May 6, 2013	24.00	24.05	23.12	24.00
3693	NYSE	HVT	Fri, May 3, 2013	23.90	24.52	23.79	24.05
3692	NYSE	HVT	Thu, May 2, 2013	23.50	24.00	23.16	23.62
3691	NYSE	HVT	Wed, May 1, 2013	23.65	23.78	23.12	23.21
3690	NYSE	HVT	Tue, Apr 30, 2013	23.73	23.90	23.12	23.78
3689	NYSE	HVT	Mon, Apr 29, 2013	23.74	24.09	23.49	23.74
3688	NYSE	HVT	Fri, Apr 26, 2013	24.02	24.30	23.41	23.73
3687	NYSE	HVT	Thu, Apr 25, 2013	23.67	24.16	23.51	24.06
3686	NYSE	HVT	Wed, Apr 24, 2013	23.08	23.76	23.00	23.68
3685	NYSE	HVT	Tue, Apr 23, 2013	23.04	23.09	22.78	23.02
3684	NYSE	HVT	Mon, Apr 22, 2013	23.00	23.13	22.46	22.97
3683	NYSE	HVT	Fri, Apr 19, 2013	22.57	23.02	22.53	22.99
3682	NYSE	HVT	Thu, Apr 18, 2013	22.56	22.66	22.17	22.44
3681	NYSE	HVT	Wed, Apr 17, 2013	22.74	22.97	21.84	22.51
3680	NYSE	HVT	Tue, Apr 16, 2013	22.53	23.05	22.35	22.87
3679	NYSE	HVT	Mon, Apr 15, 2013	22.70	22.91	22.07	22.20
3678	NYSE	HVT	Fri, Apr 12, 2013	22.67	23.00	22.56	22.87
3677	NYSE	HVT	Thu, Apr 11, 2013	23.24	23.66	22.76	22.87
3676	NYSE	HVT	Wed, Apr 10, 2013	22.17	23.23	22.17	23.05
3675	NYSE	HVT	Tue, Apr 9, 2013	22.09	22.55	22.08	22.10
3674	NYSE	HVT	Mon, Apr 8, 2013	21.57	22.28	21.57	21.99
3673	NYSE	HVT	Fri, Apr 5, 2013	20.43	21.54	20.43	21.44
3672	NYSE	HVT	Thu, Apr 4, 2013	20.18	20.75	19.93	20.72
3671	NYSE	HVT	Wed, Apr 3, 2013	20.55	20.60	19.88	20.11
3670	NYSE	HVT	Tue, Apr 2, 2013	20.64	20.92	20.43	20.55
3669	NYSE	HVT	Mon, Apr 1, 2013	20.56	20.66	20.10	20.47
3668	NYSE	HVT	Thu, Mar 28, 2013	20.75	21.00	20.54	20.56
3667	NYSE	HVT	Wed, Mar 27, 2013	20.50	20.76	20.28	20.60
3666	NYSE	HVT	Tue, Mar 26, 2013	20.71	20.75	20.43	20.61
3665	NYSE	HVT	Mon, Mar 25, 2013	20.43	20.95	20.43	20.69
3664	NYSE	HVT	Fri, Mar 22, 2013	20.34	20.70	20.22	20.32
3663	NYSE	HVT	Thu, Mar 21, 2013	20.06	20.60	20.01	20.35
3662	NYSE	HVT	Wed, Mar 20, 2013	19.26	20.22	19.19	20.11
3661	NYSE	HVT	Tue, Mar 19, 2013	19.42	19.63	18.81	19.23
3660	NYSE	HVT	Mon, Mar 18, 2013	19.20	19.70	19.20	19.41
3659	NYSE	HVT	Fri, Mar 15, 2013	19.22	19.55	19.11	19.37
3658	NYSE	HVT	Thu, Mar 14, 2013	19.20	19.38	19.02	19.20
3657	NYSE	HVT	Wed, Mar 13, 2013	18.69	19.55	18.56	19.26
3656	NYSE	HVT	Tue, Mar 12, 2013	18.69	18.84	18.50	18.63
3655	NYSE	HVT	Mon, Mar 11, 2013	18.36	18.74	18.06	18.67
3654	NYSE	HVT	Fri, Mar 8, 2013	18.88	18.93	18.34	18.52
3653	NYSE	HVT	Thu, Mar 7, 2013	18.45	18.80	18.31	18.72
3652	NYSE	HVT	Wed, Mar 6, 2013	18.73	18.82	18.34	18.50
3651	NYSE	HVT	Tue, Mar 5, 2013	18.41	18.95	18.41	18.63
3650	NYSE	HVT	Mon, Mar 4, 2013	18.42	19.00	18.25	18.33
3649	NYSE	HVT	Fri, Mar 1, 2013	18.22	18.53	17.88	18.49
3648	NYSE	HVT	Thu, Feb 28, 2013	18.06	18.63	18.06	18.35
3647	NYSE	HVT	Wed, Feb 27, 2013	18.41	18.75	18.09	18.13
3646	NYSE	HVT	Tue, Feb 26, 2013	16.64	18.73	16.57	18.42
3645	NYSE	HVT	Mon, Feb 25, 2013	17.11	17.15	16.44	16.64
3644	NYSE	HVT	Fri, Feb 22, 2013	17.02	17.12	16.82	17.10
3643	NYSE	HVT	Thu, Feb 21, 2013	17.00	17.13	16.35	16.91
3642	NYSE	HVT	Wed, Feb 20, 2013	17.64	17.65	16.97	17.04
3641	NYSE	HVT	Tue, Feb 19, 2013	17.47	17.74	17.47	17.70
3640	NYSE	HVT	Fri, Feb 15, 2013	17.63	17.70	17.29	17.43
3639	NYSE	HVT	Thu, Feb 14, 2013	17.59	17.74	17.28	17.56
3638	NYSE	HVT	Wed, Feb 13, 2013	17.85	17.98	17.39	17.65
3637	NYSE	HVT	Tue, Feb 12, 2013	17.91	18.06	17.67	17.81
3636	NYSE	HVT	Mon, Feb 11, 2013	17.89	18.07	17.68	17.87
3635	NYSE	HVT	Fri, Feb 8, 2013	18.10	18.23	17.85	18.13
3634	NYSE	HVT	Thu, Feb 7, 2013	18.12	18.20	17.83	18.12
3633	NYSE	HVT	Wed, Feb 6, 2013	18.00	18.19	17.87	18.19
3632	NYSE	HVT	Tue, Feb 5, 2013	17.96	18.17	17.96	18.05
3631	NYSE	HVT	Mon, Feb 4, 2013	18.26	18.26	17.50	17.91
3630	NYSE	HVT	Fri, Feb 1, 2013	18.04	18.21	17.93	18.13
3629	NYSE	HVT	Thu, Jan 31, 2013	17.74	18.09	17.68	18.00
3628	NYSE	HVT	Wed, Jan 30, 2013	18.20	18.20	17.62	17.73
3627	NYSE	HVT	Tue, Jan 29, 2013	18.07	18.26	17.76	18.23
3626	NYSE	HVT	Mon, Jan 28, 2013	17.96	18.25	17.71	18.07
3625	NYSE	HVT	Fri, Jan 25, 2013	18.26	18.45	17.84	18.01
3624	NYSE	HVT	Thu, Jan 24, 2013	17.70	18.21	17.67	18.14
3623	NYSE	HVT	Wed, Jan 23, 2013	17.78	17.89	17.57	17.63
3622	NYSE	HVT	Tue, Jan 22, 2013	17.62	17.75	17.26	17.70
3621	NYSE	HVT	Fri, Jan 18, 2013	17.56	17.79	17.29	17.67
3620	NYSE	HVT	Thu, Jan 17, 2013	17.57	17.99	17.28	17.73
3619	NYSE	HVT	Wed, Jan 16, 2013	17.00	17.74	17.00	17.50
3618	NYSE	HVT	Tue, Jan 15, 2013	17.11	17.25	17.02	17.07
3617	NYSE	HVT	Mon, Jan 14, 2013	17.20	17.55	16.98	17.27
3616	NYSE	HVT	Fri, Jan 11, 2013	16.56	17.58	16.55	17.27
3615	NYSE	HVT	Thu, Jan 10, 2013	16.55	16.73	16.16	16.50
3614	NYSE	HVT	Wed, Jan 9, 2013	16.50	16.61	16.40	16.52
3613	NYSE	HVT	Tue, Jan 8, 2013	16.39	16.81	16.30	16.41
3612	NYSE	HVT	Mon, Jan 7, 2013	16.30	16.82	16.27	16.39
3611	NYSE	HVT	Fri, Jan 4, 2013	16.99	16.99	16.18	16.27
3610	NYSE	HVT	Thu, Jan 3, 2013	16.76	17.20	16.67	16.87
3609	NYSE	HVT	Wed, Jan 2, 2013	16.62	16.81	16.40	16.68
3608	NYSE	HVT	Mon, Dec 31, 2012	15.82	16.55	15.82	16.31
3607	NYSE	HVT	Fri, Dec 28, 2012	15.56	16.05	15.56	15.85
3606	NYSE	HVT	Thu, Dec 27, 2012	15.68	15.72	15.44	15.61
3605	NYSE	HVT	Wed, Dec 26, 2012	15.73	15.89	15.60	15.68
3604	NYSE	HVT	Mon, Dec 24, 2012	15.66	15.90	15.07	15.72
3603	NYSE	HVT	Fri, Dec 21, 2012	15.58	15.88	15.58	15.70
3602	NYSE	HVT	Thu, Dec 20, 2012	15.85	15.88	15.61	15.70
3601	NYSE	HVT	Wed, Dec 19, 2012	15.97	16.02	15.86	15.86
3600	NYSE	HVT	Tue, Dec 18, 2012	15.94	16.07	15.84	15.98
3599	NYSE	HVT	Mon, Dec 17, 2012	15.96	16.05	15.84	15.95
3598	NYSE	HVT	Fri, Dec 14, 2012	15.73	15.94	15.55	15.79
3597	NYSE	HVT	Thu, Dec 13, 2012	15.85	16.04	15.55	15.74
3596	NYSE	HVT	Wed, Dec 12, 2012	17.29	17.29	15.71	15.91
3595	NYSE	HVT	Tue, Dec 11, 2012	17.25	17.55	17.18	17.27
3594	NYSE	HVT	Mon, Dec 10, 2012	16.92	17.19	16.82	17.08
3593	NYSE	HVT	Fri, Dec 7, 2012	16.91	17.10	16.78	16.93
3592	NYSE	HVT	Thu, Dec 6, 2012	16.79	16.84	16.40	16.84
3591	NYSE	HVT	Wed, Dec 5, 2012	17.27	17.27	16.77	16.82
3590	NYSE	HVT	Tue, Dec 4, 2012	16.92	17.25	16.83	17.15
3589	NYSE	HVT	Mon, Dec 3, 2012	16.90	17.22	16.69	17.17
3588	NYSE	HVT	Fri, Nov 30, 2012	16.63	16.92	16.63	16.75
3587	NYSE	HVT	Thu, Nov 29, 2012	17.23	17.23	16.71	16.90
3586	NYSE	HVT	Wed, Nov 28, 2012	16.82	17.62	16.79	17.08
3585	NYSE	HVT	Tue, Nov 27, 2012	16.33	17.07	16.05	16.98
3584	NYSE	HVT	Mon, Nov 26, 2012	16.35	16.40	15.90	16.20
3583	NYSE	HVT	Fri, Nov 23, 2012	16.29	16.44	15.97	16.43
3582	NYSE	HVT	Wed, Nov 21, 2012	15.77	16.40	15.67	16.20
3581	NYSE	HVT	Tue, Nov 20, 2012	16.08	16.76	15.98	16.71
3580	NYSE	HVT	Mon, Nov 19, 2012	15.68	16.17	15.55	16.11
3579	NYSE	HVT	Fri, Nov 16, 2012	15.37	15.56	15.11	15.49
3578	NYSE	HVT	Thu, Nov 15, 2012	14.99	15.69	14.35	15.56
3577	NYSE	HVT	Wed, Nov 14, 2012	14.94	15.28	14.71	15.23
3576	NYSE	HVT	Tue, Nov 13, 2012	15.33	15.57	14.56	14.87
3575	NYSE	HVT	Mon, Nov 12, 2012	15.29	15.50	15.18	15.37
3574	NYSE	HVT	Fri, Nov 9, 2012	15.26	15.62	14.99	15.19
3573	NYSE	HVT	Thu, Nov 8, 2012	15.36	15.55	15.05	15.38
3572	NYSE	HVT	Wed, Nov 7, 2012	15.32	15.60	15.23	15.34
3571	NYSE	HVT	Tue, Nov 6, 2012	15.62	15.62	15.33	15.52
3570	NYSE	HVT	Mon, Nov 5, 2012	14.92	15.62	14.92	15.61
3569	NYSE	HVT	Fri, Nov 2, 2012	15.11	15.16	14.89	15.05
3568	NYSE	HVT	Thu, Nov 1, 2012	15.00	15.10	14.84	15.01
3567	NYSE	HVT	Wed, Oct 31, 2012	14.92	15.01	14.60	15.01
3566	NYSE	HVT	Fri, Oct 26, 2012	15.21	15.21	14.84	14.95
3565	NYSE	HVT	Thu, Oct 25, 2012	15.00	15.30	14.94	15.17
3564	NYSE	HVT	Wed, Oct 24, 2012	15.00	15.00	14.84	14.99
3563	NYSE	HVT	Tue, Oct 23, 2012	14.67	15.00	14.55	14.99
3562	NYSE	HVT	Mon, Oct 22, 2012	14.94	14.94	14.55	14.83
3561	NYSE	HVT	Fri, Oct 19, 2012	15.20	15.20	14.61	14.94
3560	NYSE	HVT	Thu, Oct 18, 2012	15.20	15.65	15.06	15.36
3559	NYSE	HVT	Wed, Oct 17, 2012	15.10	15.47	14.89	15.17
3558	NYSE	HVT	Tue, Oct 16, 2012	15.04	15.35	14.96	15.03
3557	NYSE	HVT	Mon, Oct 15, 2012	14.97	15.00	14.85	14.90
3556	NYSE	HVT	Fri, Oct 12, 2012	14.88	15.10	14.85	14.88
3555	NYSE	HVT	Thu, Oct 11, 2012	14.74	15.51	14.50	14.87
3554	NYSE	HVT	Wed, Oct 10, 2012	13.84	14.50	13.71	14.49
3553	NYSE	HVT	Tue, Oct 9, 2012	13.86	13.94	13.60	13.78
3552	NYSE	HVT	Mon, Oct 8, 2012	13.73	13.86	13.53	13.81
3551	NYSE	HVT	Fri, Oct 5, 2012	14.00	14.08	13.84	13.91
3550	NYSE	HVT	Thu, Oct 4, 2012	13.95	14.05	13.52	13.97
3549	NYSE	HVT	Wed, Oct 3, 2012	14.00	14.00	13.72	13.83
3548	NYSE	HVT	Tue, Oct 2, 2012	14.25	14.27	13.84	14.00
3547	NYSE	HVT	Mon, Oct 1, 2012	14.01	14.29	13.98	14.18
3546	NYSE	HVT	Fri, Sep 28, 2012	13.94	14.07	13.61	13.88
3545	NYSE	HVT	Thu, Sep 27, 2012	13.81	14.12	13.57	14.03
3544	NYSE	HVT	Wed, Sep 26, 2012	13.83	13.92	13.59	13.73
3543	NYSE	HVT	Tue, Sep 25, 2012	13.93	14.14	13.71	13.75
3542	NYSE	HVT	Mon, Sep 24, 2012	13.56	13.96	13.51	13.79
3541	NYSE	HVT	Fri, Sep 21, 2012	13.68	13.78	13.43	13.57
3540	NYSE	HVT	Thu, Sep 20, 2012	13.48	13.52	13.33	13.43
3539	NYSE	HVT	Wed, Sep 19, 2012	13.51	13.71	13.41	13.60
3538	NYSE	HVT	Tue, Sep 18, 2012	13.44	13.47	13.24	13.43
3537	NYSE	HVT	Mon, Sep 17, 2012	13.70	13.70	13.29	13.37
3536	NYSE	HVT	Fri, Sep 14, 2012	14.05	14.31	13.66	13.74
3535	NYSE	HVT	Thu, Sep 13, 2012	13.48	14.09	13.36	14.04
3534	NYSE	HVT	Wed, Sep 12, 2012	13.50	13.50	13.29	13.49
3533	NYSE	HVT	Tue, Sep 11, 2012	13.24	13.50	13.14	13.50
3532	NYSE	HVT	Mon, Sep 10, 2012	13.04	13.35	13.04	13.28
3531	NYSE	HVT	Fri, Sep 7, 2012	13.29	13.29	13.04	13.09
3530	NYSE	HVT	Thu, Sep 6, 2012	12.92	13.32	12.80	13.21
3529	NYSE	HVT	Wed, Sep 5, 2012	13.07	13.22	12.76	12.76
3528	NYSE	HVT	Tue, Sep 4, 2012	13.14	13.20	12.63	12.99
3527	NYSE	HVT	Fri, Aug 31, 2012	13.06	13.14	12.98	13.08
3526	NYSE	HVT	Thu, Aug 30, 2012	12.90	13.08	12.75	12.96
3525	NYSE	HVT	Wed, Aug 29, 2012	12.97	13.09	12.77	12.95
3524	NYSE	HVT	Tue, Aug 28, 2012	12.60	12.98	12.60	12.91
3523	NYSE	HVT	Mon, Aug 27, 2012	12.80	12.80	12.48	12.71
3522	NYSE	HVT	Fri, Aug 24, 2012	12.35	12.86	12.35	12.70
3521	NYSE	HVT	Thu, Aug 23, 2012	12.26	12.67	12.09	12.40
3520	NYSE	HVT	Wed, Aug 22, 2012	12.19	12.67	12.19	12.32
3519	NYSE	HVT	Tue, Aug 21, 2012	12.42	12.65	12.14	12.15
3518	NYSE	HVT	Mon, Aug 20, 2012	12.50	12.50	12.09	12.36
3517	NYSE	HVT	Fri, Aug 17, 2012	12.07	12.51	11.99	12.51
3516	NYSE	HVT	Thu, Aug 16, 2012	11.85	12.13	11.81	12.12
3515	NYSE	HVT	Wed, Aug 15, 2012	11.51	11.90	11.51	11.84
3514	NYSE	HVT	Tue, Aug 14, 2012	11.90	11.91	11.51	11.59
3513	NYSE	HVT	Mon, Aug 13, 2012	11.84	12.05	11.49	11.79
3512	NYSE	HVT	Fri, Aug 10, 2012	11.83	11.93	11.74	11.81
3511	NYSE	HVT	Thu, Aug 9, 2012	11.95	12.13	11.75	11.83
3510	NYSE	HVT	Wed, Aug 8, 2012	11.90	12.15	11.66	11.95
3509	NYSE	HVT	Tue, Aug 7, 2012	11.64	12.09	11.64	11.95
3508	NYSE	HVT	Mon, Aug 6, 2012	12.00	12.02	11.54	11.57
3507	NYSE	HVT	Fri, Aug 3, 2012	11.58	12.09	11.47	12.02
3506	NYSE	HVT	Thu, Aug 2, 2012	11.30	11.52	11.15	11.29
3505	NYSE	HVT	Wed, Aug 1, 2012	11.39	11.58	10.77	10.77
3504	NYSE	HVT	Tue, Jul 31, 2012	11.65	11.74	11.19	11.28
3503	NYSE	HVT	Mon, Jul 30, 2012	11.63	11.83	11.57	11.65
3502	NYSE	HVT	Fri, Jul 27, 2012	11.14	11.76	11.12	11.64
3501	NYSE	HVT	Thu, Jul 26, 2012	11.33	11.37	10.99	11.03
3500	NYSE	HVT	Wed, Jul 25, 2012	11.06	11.23	10.85	11.13
3499	NYSE	HVT	Tue, Jul 24, 2012	11.57	11.57	10.85	10.95
3498	NYSE	HVT	Mon, Jul 23, 2012	11.55	11.64	11.44	11.46
3497	NYSE	HVT	Fri, Jul 20, 2012	11.74	11.88	11.54	11.79
3496	NYSE	HVT	Thu, Jul 19, 2012	11.92	11.98	11.77	11.80
3495	NYSE	HVT	Wed, Jul 18, 2012	11.92	11.97	11.79	11.91
3494	NYSE	HVT	Tue, Jul 17, 2012	11.91	12.00	11.78	11.90
3493	NYSE	HVT	Mon, Jul 16, 2012	12.00	12.00	11.78	11.83
3492	NYSE	HVT	Fri, Jul 13, 2012	12.06	12.14	11.81	12.04
3491	NYSE	HVT	Thu, Jul 12, 2012	11.83	12.10	11.77	11.96
3490	NYSE	HVT	Wed, Jul 11, 2012	12.00	12.12	11.79	11.88
3489	NYSE	HVT	Tue, Jul 10, 2012	12.30	12.39	11.83	12.03
3488	NYSE	HVT	Mon, Jul 9, 2012	11.96	12.48	11.95	12.23
3487	NYSE	HVT	Fri, Jul 6, 2012	11.90	12.05	11.75	11.98
3486	NYSE	HVT	Thu, Jul 5, 2012	12.00	12.02	11.82	11.99
3485	NYSE	HVT	Tue, Jul 3, 2012	11.67	12.03	11.63	12.00
3484	NYSE	HVT	Mon, Jul 2, 2012	11.29	11.83	11.17	11.81
3483	NYSE	HVT	Fri, Jun 29, 2012	11.04	11.46	11.02	11.17
3482	NYSE	HVT	Thu, Jun 28, 2012	11.30	11.44	10.57	10.76
3481	NYSE	HVT	Wed, Jun 27, 2012	11.43	11.65	11.27	11.44
3480	NYSE	HVT	Tue, Jun 26, 2012	11.10	11.42	10.99	11.33
3479	NYSE	HVT	Mon, Jun 25, 2012	10.99	11.32	10.81	11.03
3478	NYSE	HVT	Fri, Jun 22, 2012	11.08	11.23	11.05	11.15
3477	NYSE	HVT	Thu, Jun 21, 2012	11.19	11.19	10.89	10.98
3476	NYSE	HVT	Wed, Jun 20, 2012	11.73	11.73	11.00	11.17
3475	NYSE	HVT	Tue, Jun 19, 2012	11.27	11.85	11.14	11.78
3474	NYSE	HVT	Mon, Jun 18, 2012	11.24	11.36	11.04	11.19
3473	NYSE	HVT	Fri, Jun 15, 2012	10.80	11.40	10.59	11.39
3472	NYSE	HVT	Thu, Jun 14, 2012	10.70	11.10	10.50	10.85
3471	NYSE	HVT	Wed, Jun 13, 2012	10.98	11.12	10.45	10.57
3470	NYSE	HVT	Tue, Jun 12, 2012	10.46	10.98	10.46	10.95
3469	NYSE	HVT	Mon, Jun 11, 2012	11.08	11.08	10.39	10.46
3468	NYSE	HVT	Fri, Jun 8, 2012	11.01	11.14	10.81	10.98
3467	NYSE	HVT	Thu, Jun 7, 2012	11.41	11.41	11.03	11.05
3466	NYSE	HVT	Wed, Jun 6, 2012	11.63	11.63	11.05	11.22
3465	NYSE	HVT	Tue, Jun 5, 2012	11.62	11.75	11.33	11.59
3464	NYSE	HVT	Mon, Jun 4, 2012	11.69	11.82	11.45	11.74
3463	NYSE	HVT	Fri, Jun 1, 2012	11.88	12.19	11.42	11.69
3462	NYSE	HVT	Thu, May 31, 2012	12.12	12.50	12.05	12.14
3461	NYSE	HVT	Wed, May 30, 2012	11.89	12.23	11.78	12.13
3460	NYSE	HVT	Tue, May 29, 2012	12.10	12.14	11.76	12.03
3459	NYSE	HVT	Fri, May 25, 2012	12.06	12.14	11.92	12.02
3458	NYSE	HVT	Thu, May 24, 2012	11.86	12.16	11.83	12.03
3457	NYSE	HVT	Wed, May 23, 2012	11.80	12.01	11.73	11.83
3456	NYSE	HVT	Tue, May 22, 2012	12.28	12.32	11.79	11.96
3455	NYSE	HVT	Mon, May 21, 2012	12.00	12.42	12.00	12.33
3454	NYSE	HVT	Fri, May 18, 2012	12.25	12.37	11.87	12.01
3453	NYSE	HVT	Thu, May 17, 2012	12.22	12.46	12.05	12.26
3452	NYSE	HVT	Wed, May 16, 2012	11.92	12.65	11.92	12.24
3451	NYSE	HVT	Tue, May 15, 2012	11.93	12.04	11.76	11.83
3450	NYSE	HVT	Mon, May 14, 2012	11.58	11.98	11.58	11.96
3449	NYSE	HVT	Fri, May 11, 2012	11.74	11.86	11.70	11.77
3448	NYSE	HVT	Thu, May 10, 2012	11.91	11.98	11.76	11.84
3447	NYSE	HVT	Wed, May 9, 2012	11.89	12.08	11.82	11.85
3446	NYSE	HVT	Tue, May 8, 2012	11.99	12.21	11.87	12.03
3445	NYSE	HVT	Mon, May 7, 2012	12.01	12.20	11.80	12.07
3444	NYSE	HVT	Fri, May 4, 2012	11.97	12.31	11.64	12.00
3443	NYSE	HVT	Thu, May 3, 2012	12.19	12.35	11.70	12.05
3442	NYSE	HVT	Wed, May 2, 2012	11.85	12.19	11.78	12.16
3441	NYSE	HVT	Tue, May 1, 2012	11.97	12.48	11.70	11.87
3440	NYSE	HVT	Mon, Apr 30, 2012	12.87	12.87	11.99	12.00
3439	NYSE	HVT	Fri, Apr 27, 2012	12.48	12.97	12.37	12.91
3438	NYSE	HVT	Thu, Apr 26, 2012	12.41	12.41	12.14	12.39
3437	NYSE	HVT	Wed, Apr 25, 2012	12.37	12.48	12.18	12.40
3436	NYSE	HVT	Tue, Apr 24, 2012	12.00	12.32	12.00	12.17
3435	NYSE	HVT	Mon, Apr 23, 2012	12.00	12.15	11.90	11.95
3434	NYSE	HVT	Fri, Apr 20, 2012	12.20	12.75	12.04	12.14
3433	NYSE	HVT	Thu, Apr 19, 2012	12.00	12.45	11.97	12.00
3432	NYSE	HVT	Wed, Apr 18, 2012	12.65	12.65	12.00	12.02
3431	NYSE	HVT	Tue, Apr 17, 2012	12.41	12.92	12.39	12.78
3430	NYSE	HVT	Mon, Apr 16, 2012	12.09	12.50	12.00	12.34
3429	NYSE	HVT	Fri, Apr 13, 2012	12.01	12.04	11.99	11.99
3428	NYSE	HVT	Thu, Apr 12, 2012	11.76	12.10	11.67	12.04
3427	NYSE	HVT	Wed, Apr 11, 2012	11.90	11.93	11.61	11.82
3426	NYSE	HVT	Tue, Apr 10, 2012	12.05	12.11	11.50	11.73
3425	NYSE	HVT	Mon, Apr 9, 2012	11.65	12.19	11.61	12.08
3424	NYSE	HVT	Thu, Apr 5, 2012	11.44	11.97	11.44	11.88
3423	NYSE	HVT	Wed, Apr 4, 2012	11.57	11.96	11.24	11.47
3422	NYSE	HVT	Tue, Apr 3, 2012	11.93	12.21	11.61	11.76
3421	NYSE	HVT	Mon, Apr 2, 2012	11.12	12.04	11.12	12.00
3420	NYSE	HVT	Fri, Mar 30, 2012	11.55	11.63	11.10	11.10
3419	NYSE	HVT	Thu, Mar 29, 2012	11.52	11.61	11.39	11.41
3418	NYSE	HVT	Wed, Mar 28, 2012	12.12	12.12	11.55	11.64
3417	NYSE	HVT	Tue, Mar 27, 2012	12.50	12.50	12.13	12.14
3416	NYSE	HVT	Mon, Mar 26, 2012	12.36	12.66	12.15	12.50
3415	NYSE	HVT	Fri, Mar 23, 2012	11.73	12.38	11.73	12.20
3414	NYSE	HVT	Thu, Mar 22, 2012	12.14	12.15	11.48	11.71
3413	NYSE	HVT	Wed, Mar 21, 2012	12.48	12.50	12.27	12.34
3412	NYSE	HVT	Tue, Mar 20, 2012	12.36	12.69	12.33	12.38
3411	NYSE	HVT	Mon, Mar 19, 2012	12.09	12.65	12.01	12.51
3410	NYSE	HVT	Fri, Mar 16, 2012	12.30	12.30	11.71	12.03
3409	NYSE	HVT	Thu, Mar 15, 2012	12.29	12.39	11.91	12.25
3408	NYSE	HVT	Wed, Mar 14, 2012	12.16	12.40	12.06	12.31
3407	NYSE	HVT	Tue, Mar 13, 2012	12.19	12.25	12.02	12.22
3406	NYSE	HVT	Mon, Mar 12, 2012	11.27	12.11	11.25	12.05
3405	NYSE	HVT	Fri, Mar 9, 2012	11.26	11.40	11.21	11.29
3404	NYSE	HVT	Thu, Mar 8, 2012	11.27	11.32	11.11	11.30
3403	NYSE	HVT	Wed, Mar 7, 2012	11.12	11.29	11.12	11.21
3402	NYSE	HVT	Tue, Mar 6, 2012	11.05	11.24	11.05	11.11
3401	NYSE	HVT	Mon, Mar 5, 2012	11.09	11.77	11.04	11.24
3400	NYSE	HVT	Fri, Mar 2, 2012	11.21	11.30	11.00	11.12
3399	NYSE	HVT	Thu, Mar 1, 2012	11.10	11.35	11.10	11.27
3398	NYSE	HVT	Wed, Feb 29, 2012	12.18	12.18	11.00	11.00
3397	NYSE	HVT	Tue, Feb 28, 2012	12.16	12.31	11.94	12.18
3396	NYSE	HVT	Mon, Feb 27, 2012	12.50	12.59	12.21	12.21
3395	NYSE	HVT	Fri, Feb 24, 2012	12.72	12.72	12.44	12.51
3394	NYSE	HVT	Thu, Feb 23, 2012	12.73	12.92	12.63	12.78
3393	NYSE	HVT	Wed, Feb 22, 2012	12.86	13.00	12.64	12.66
3392	NYSE	HVT	Tue, Feb 21, 2012	12.85	12.96	12.50	12.89
3391	NYSE	HVT	Fri, Feb 17, 2012	12.66	12.87	12.54	12.86
3390	NYSE	HVT	Thu, Feb 16, 2012	12.05	12.61	12.05	12.59
3389	NYSE	HVT	Wed, Feb 15, 2012	12.24	12.24	12.00	12.03
3388	NYSE	HVT	Tue, Feb 14, 2012	12.39	12.42	12.06	12.20
3387	NYSE	HVT	Mon, Feb 13, 2012	12.23	12.59	12.19	12.50
3386	NYSE	HVT	Fri, Feb 10, 2012	12.14	12.27	11.99	12.04
3385	NYSE	HVT	Thu, Feb 9, 2012	12.53	12.63	12.26	12.31
3384	NYSE	HVT	Wed, Feb 8, 2012	12.47	12.57	12.38	12.53
3383	NYSE	HVT	Tue, Feb 7, 2012	12.48	12.53	12.37	12.43
3382	NYSE	HVT	Mon, Feb 6, 2012	12.51	12.64	12.48	12.49
3381	NYSE	HVT	Fri, Feb 3, 2012	12.77	12.84	12.55	12.57
3380	NYSE	HVT	Thu, Feb 2, 2012	12.79	12.85	12.39	12.48
3379	NYSE	HVT	Wed, Feb 1, 2012	12.52	12.84	12.43	12.79
3378	NYSE	HVT	Tue, Jan 31, 2012	12.52	12.52	12.43	12.48
3377	NYSE	HVT	Mon, Jan 30, 2012	12.49	12.53	12.44	12.45
3376	NYSE	HVT	Fri, Jan 27, 2012	12.40	12.56	12.38	12.55
3375	NYSE	HVT	Thu, Jan 26, 2012	12.58	12.58	12.41	12.50
3374	NYSE	HVT	Wed, Jan 25, 2012	12.47	12.55	12.37	12.52
3373	NYSE	HVT	Tue, Jan 24, 2012	12.25	12.50	12.25	12.49
3372	NYSE	HVT	Mon, Jan 23, 2012	12.24	12.36	12.23	12.34
3371	NYSE	HVT	Fri, Jan 20, 2012	12.47	12.47	12.14	12.24
3370	NYSE	HVT	Thu, Jan 19, 2012	12.43	12.50	12.36	12.49
3369	NYSE	HVT	Wed, Jan 18, 2012	12.26	12.42	12.15	12.41
3368	NYSE	HVT	Tue, Jan 17, 2012	12.27	12.37	12.11	12.28
3367	NYSE	HVT	Fri, Jan 13, 2012	12.26	12.36	12.06	12.17
3366	NYSE	HVT	Thu, Jan 12, 2012	12.28	12.48	12.12	12.46
3365	NYSE	HVT	Wed, Jan 11, 2012	12.05	12.39	12.01	12.28
3364	NYSE	HVT	Tue, Jan 10, 2012	12.00	12.20	11.85	12.17
3363	NYSE	HVT	Mon, Jan 9, 2012	11.65	11.99	11.55	11.86
3362	NYSE	HVT	Fri, Jan 6, 2012	11.34	11.89	11.34	11.54
3361	NYSE	HVT	Thu, Jan 5, 2012	10.80	11.19	10.80	11.08
3360	NYSE	HVT	Wed, Jan 4, 2012	10.99	11.16	10.85	10.92
3359	NYSE	HVT	Tue, Jan 3, 2012	11.24	11.28	11.00	11.07
3358	NYSE	HVT	Fri, Dec 30, 2011	11.00	11.11	10.95	10.98
3357	NYSE	HVT	Thu, Dec 29, 2011	11.02	11.10	10.92	10.99
3356	NYSE	HVT	Wed, Dec 28, 2011	11.02	11.07	10.95	10.98
3355	NYSE	HVT	Tue, Dec 27, 2011	11.13	11.25	11.06	11.10
3354	NYSE	HVT	Fri, Dec 23, 2011	11.19	11.27	11.16	11.21
3353	NYSE	HVT	Thu, Dec 22, 2011	11.28	11.28	11.02	11.13
3352	NYSE	HVT	Wed, Dec 21, 2011	11.05	11.24	10.89	11.20
3351	NYSE	HVT	Tue, Dec 20, 2011	11.18	11.26	11.01	11.12
3350	NYSE	HVT	Mon, Dec 19, 2011	11.49	11.49	10.89	11.12
3349	NYSE	HVT	Fri, Dec 16, 2011	11.89	12.25	11.25	11.38
3348	NYSE	HVT	Thu, Dec 15, 2011	11.59	12.17	11.31	11.77
3347	NYSE	HVT	Wed, Dec 14, 2011	11.44	11.55	11.22	11.34
3346	NYSE	HVT	Tue, Dec 13, 2011	12.24	12.24	11.35	11.55
3345	NYSE	HVT	Mon, Dec 12, 2011	12.07	12.29	11.97	12.24
3344	NYSE	HVT	Fri, Dec 9, 2011	11.74	12.38	11.54	12.32
3343	NYSE	HVT	Thu, Dec 8, 2011	12.04	12.09	11.62	11.67
3342	NYSE	HVT	Wed, Dec 7, 2011	11.54	12.37	11.27	12.31
3341	NYSE	HVT	Tue, Dec 6, 2011	11.51	11.75	11.37	11.70
3340	NYSE	HVT	Mon, Dec 5, 2011	11.63	11.63	11.29	11.54
3339	NYSE	HVT	Fri, Dec 2, 2011	12.28	12.28	11.34	11.39
3338	NYSE	HVT	Thu, Dec 1, 2011	12.07	12.32	11.81	12.03
3337	NYSE	HVT	Wed, Nov 30, 2011	11.19	12.13	11.10	12.09
3336	NYSE	HVT	Tue, Nov 29, 2011	11.01	11.10	10.54	10.73
3335	NYSE	HVT	Mon, Nov 28, 2011	11.09	11.37	10.76	11.08
3334	NYSE	HVT	Fri, Nov 25, 2011	10.60	10.81	10.60	10.60
3333	NYSE	HVT	Wed, Nov 23, 2011	10.54	10.74	10.54	10.65
3332	NYSE	HVT	Tue, Nov 22, 2011	10.70	10.79	10.51	10.68
3331	NYSE	HVT	Mon, Nov 21, 2011	10.59	10.77	10.56	10.70
3330	NYSE	HVT	Fri, Nov 18, 2011	10.87	10.99	10.70	10.85
3329	NYSE	HVT	Thu, Nov 17, 2011	11.19	11.39	10.77	10.89
3328	NYSE	HVT	Wed, Nov 16, 2011	11.21	11.51	11.09	11.22
3327	NYSE	HVT	Tue, Nov 15, 2011	11.05	11.70	10.89	11.57
3326	NYSE	HVT	Mon, Nov 14, 2011	11.32	11.32	10.91	11.08
3325	NYSE	HVT	Fri, Nov 11, 2011	11.38	11.50	10.93	11.36
3324	NYSE	HVT	Thu, Nov 10, 2011	11.38	11.46	11.00	11.19
3323	NYSE	HVT	Wed, Nov 9, 2011	11.80	11.88	11.06	11.10
3322	NYSE	HVT	Tue, Nov 8, 2011	11.96	12.20	11.67	12.10
3321	NYSE	HVT	Mon, Nov 7, 2011	11.82	11.93	11.54	11.90
3320	NYSE	HVT	Fri, Nov 4, 2011	11.84	11.94	11.63	11.90
3319	NYSE	HVT	Thu, Nov 3, 2011	11.45	12.08	11.15	11.99
3318	NYSE	HVT	Wed, Nov 2, 2011	11.02	11.65	11.01	11.54
3317	NYSE	HVT	Tue, Nov 1, 2011	11.21	11.28	10.42	10.82
3316	NYSE	HVT	Mon, Oct 31, 2011	11.83	12.08	11.61	11.62
3315	NYSE	HVT	Fri, Oct 28, 2011	11.92	12.18	11.70	12.04
3314	NYSE	HVT	Thu, Oct 27, 2011	11.43	12.06	10.98	11.48
3313	NYSE	HVT	Wed, Oct 26, 2011	11.22	11.35	10.91	11.20
3312	NYSE	HVT	Tue, Oct 25, 2011	11.48	11.48	10.82	10.95
3311	NYSE	HVT	Mon, Oct 24, 2011	11.42	11.62	11.23	11.60
3310	NYSE	HVT	Fri, Oct 21, 2011	11.37	11.48	11.15	11.45
3309	NYSE	HVT	Thu, Oct 20, 2011	10.60	11.15	10.49	11.12
3308	NYSE	HVT	Wed, Oct 19, 2011	10.98	11.03	10.51	10.58
3307	NYSE	HVT	Tue, Oct 18, 2011	10.60	11.17	10.31	11.00
3306	NYSE	HVT	Mon, Oct 17, 2011	11.32	11.32	10.46	10.51
3305	NYSE	HVT	Fri, Oct 14, 2011	11.06	11.57	10.92	11.47
3304	NYSE	HVT	Thu, Oct 13, 2011	11.19	11.27	10.85	10.98
3303	NYSE	HVT	Wed, Oct 12, 2011	10.81	11.38	10.73	11.30
3302	NYSE	HVT	Tue, Oct 11, 2011	10.30	10.82	10.17	10.71
3301	NYSE	HVT	Mon, Oct 10, 2011	10.14	10.39	10.03	10.38
3300	NYSE	HVT	Fri, Oct 7, 2011	10.64	10.64	9.80	9.89
3299	NYSE	HVT	Thu, Oct 6, 2011	10.56	10.65	10.41	10.56
3298	NYSE	HVT	Wed, Oct 5, 2011	11.15	11.48	10.53	10.66
3297	NYSE	HVT	Tue, Oct 4, 2011	9.50	11.59	9.48	11.26
3296	NYSE	HVT	Mon, Oct 3, 2011	9.89	9.97	9.48	9.48
3295	NYSE	HVT	Fri, Sep 30, 2011	9.78	10.42	9.71	9.99
3294	NYSE	HVT	Thu, Sep 29, 2011	10.01	10.13	9.50	9.98
3293	NYSE	HVT	Wed, Sep 28, 2011	10.69	10.84	9.69	9.72
3292	NYSE	HVT	Tue, Sep 27, 2011	10.62	10.97	10.40	10.66
3291	NYSE	HVT	Mon, Sep 26, 2011	9.78	10.37	9.78	10.36
3290	NYSE	HVT	Fri, Sep 23, 2011	9.67	9.82	9.50	9.68
3289	NYSE	HVT	Thu, Sep 22, 2011	9.50	9.82	9.47	9.65
3288	NYSE	HVT	Wed, Sep 21, 2011	10.10	10.24	9.47	9.50
3287	NYSE	HVT	Tue, Sep 20, 2011	10.38	10.62	10.01	10.06
3286	NYSE	HVT	Mon, Sep 19, 2011	10.25	10.46	10.13	10.26
3285	NYSE	HVT	Fri, Sep 16, 2011	10.63	10.63	10.41	10.47
3284	NYSE	HVT	Thu, Sep 15, 2011	10.55	10.69	10.18	10.57
3283	NYSE	HVT	Wed, Sep 14, 2011	10.29	10.59	9.60	10.42
3282	NYSE	HVT	Tue, Sep 13, 2011	9.85	10.33	9.70	10.21
3281	NYSE	HVT	Mon, Sep 12, 2011	9.58	10.07	9.58	9.78
3280	NYSE	HVT	Fri, Sep 9, 2011	10.12	10.43	9.60	9.81
3279	NYSE	HVT	Thu, Sep 8, 2011	10.97	11.30	10.21	10.32
3278	NYSE	HVT	Wed, Sep 7, 2011	10.40	11.15	10.38	11.06
3277	NYSE	HVT	Tue, Sep 6, 2011	9.99	10.57	9.88	10.21
3276	NYSE	HVT	Fri, Sep 2, 2011	10.96	10.96	10.10	10.26
3275	NYSE	HVT	Thu, Sep 1, 2011	11.87	11.92	11.06	11.14
3274	NYSE	HVT	Wed, Aug 31, 2011	11.72	11.94	11.27	11.85
3273	NYSE	HVT	Tue, Aug 30, 2011	11.52	11.87	11.39	11.69
3272	NYSE	HVT	Mon, Aug 29, 2011	11.20	11.70	11.20	11.62
3271	NYSE	HVT	Fri, Aug 26, 2011	10.86	11.25	10.79	11.06
3270	NYSE	HVT	Thu, Aug 25, 2011	11.70	11.70	10.91	10.95
3269	NYSE	HVT	Wed, Aug 24, 2011	11.51	11.98	11.43	11.59
3268	NYSE	HVT	Tue, Aug 23, 2011	10.80	11.60	10.74	11.54
3267	NYSE	HVT	Mon, Aug 22, 2011	10.86	10.87	10.33	10.68
3266	NYSE	HVT	Fri, Aug 19, 2011	9.72	11.04	9.58	10.50
3265	NYSE	HVT	Thu, Aug 18, 2011	10.01	10.08	9.62	9.90
3264	NYSE	HVT	Wed, Aug 17, 2011	10.60	10.69	10.11	10.31
3263	NYSE	HVT	Tue, Aug 16, 2011	10.59	10.76	10.29	10.56
3262	NYSE	HVT	Mon, Aug 15, 2011	10.60	11.01	10.41	10.74
3261	NYSE	HVT	Fri, Aug 12, 2011	10.87	10.87	10.28	10.51
3260	NYSE	HVT	Thu, Aug 11, 2011	10.29	11.13	9.99	10.80
3259	NYSE	HVT	Wed, Aug 10, 2011	11.56	11.56	10.17	10.19
3258	NYSE	HVT	Tue, Aug 9, 2011	11.05	11.99	10.22	11.76
3257	NYSE	HVT	Mon, Aug 8, 2011	11.51	11.88	10.76	10.77
3256	NYSE	HVT	Fri, Aug 5, 2011	11.66	12.24	11.14	11.81
3255	NYSE	HVT	Thu, Aug 4, 2011	10.62	11.95	10.62	11.49
3254	NYSE	HVT	Wed, Aug 3, 2011	10.28	10.87	10.06	10.78
3253	NYSE	HVT	Tue, Aug 2, 2011	10.91	11.22	10.21	10.23
3252	NYSE	HVT	Mon, Aug 1, 2011	11.23	11.28	10.85	11.01
3251	NYSE	HVT	Fri, Jul 29, 2011	10.88	11.13	10.70	11.09
3250	NYSE	HVT	Thu, Jul 28, 2011	11.23	11.42	10.94	11.01
3249	NYSE	HVT	Wed, Jul 27, 2011	11.41	11.52	11.18	11.25
3248	NYSE	HVT	Tue, Jul 26, 2011	11.81	11.91	11.33	11.46
3247	NYSE	HVT	Mon, Jul 25, 2011	11.85	12.00	11.77	11.82
3246	NYSE	HVT	Fri, Jul 22, 2011	12.02	12.02	11.91	12.00
3245	NYSE	HVT	Thu, Jul 21, 2011	11.86	12.00	11.74	11.99
3244	NYSE	HVT	Wed, Jul 20, 2011	11.83	11.83	11.68	11.77
3243	NYSE	HVT	Tue, Jul 19, 2011	11.62	11.82	11.49	11.80
3242	NYSE	HVT	Mon, Jul 18, 2011	11.56	11.70	11.38	11.48
3241	NYSE	HVT	Fri, Jul 15, 2011	11.29	11.64	11.29	11.64
3240	NYSE	HVT	Thu, Jul 14, 2011	11.55	11.55	11.21	11.28
3239	NYSE	HVT	Wed, Jul 13, 2011	11.49	11.92	11.42	11.57
3238	NYSE	HVT	Tue, Jul 12, 2011	11.43	11.82	11.26	11.42
3237	NYSE	HVT	Mon, Jul 11, 2011	11.48	11.58	11.28	11.47
3236	NYSE	HVT	Fri, Jul 8, 2011	11.76	11.91	11.48	11.68
3235	NYSE	HVT	Thu, Jul 7, 2011	11.86	12.16	11.81	11.99
3234	NYSE	HVT	Wed, Jul 6, 2011	11.67	11.94	11.59	11.68
3233	NYSE	HVT	Tue, Jul 5, 2011	11.53	11.74	11.41	11.72
3232	NYSE	HVT	Fri, Jul 1, 2011	11.52	11.96	11.50	11.57
3231	NYSE	HVT	Thu, Jun 30, 2011	11.11	11.61	11.06	11.51
3230	NYSE	HVT	Wed, Jun 29, 2011	11.48	11.48	10.96	11.03
3229	NYSE	HVT	Tue, Jun 28, 2011	10.85	11.38	10.78	11.36
3228	NYSE	HVT	Mon, Jun 27, 2011	11.00	11.38	10.65	10.77
3227	NYSE	HVT	Fri, Jun 24, 2011	11.12	11.66	10.85	11.02
3226	NYSE	HVT	Thu, Jun 23, 2011	10.53	11.17	10.46	11.10
3225	NYSE	HVT	Wed, Jun 22, 2011	10.96	11.02	10.59	10.70
3224	NYSE	HVT	Tue, Jun 21, 2011	11.02	11.40	10.56	11.02
3223	NYSE	HVT	Mon, Jun 20, 2011	10.70	10.98	10.67	10.96
3222	NYSE	HVT	Fri, Jun 17, 2011	10.81	11.00	10.71	10.72
3221	NYSE	HVT	Thu, Jun 16, 2011	10.66	10.78	10.48	10.67
3220	NYSE	HVT	Wed, Jun 15, 2011	10.51	10.96	10.50	10.61
3219	NYSE	HVT	Tue, Jun 14, 2011	10.72	10.73	10.50	10.66
3218	NYSE	HVT	Mon, Jun 13, 2011	10.64	10.74	10.50	10.53
3217	NYSE	HVT	Fri, Jun 10, 2011	10.52	10.90	10.52	10.62
3216	NYSE	HVT	Thu, Jun 9, 2011	10.58	10.80	10.39	10.58
3215	NYSE	HVT	Wed, Jun 8, 2011	10.65	10.73	10.45	10.52
3214	NYSE	HVT	Tue, Jun 7, 2011	10.75	10.95	10.68	10.70
3213	NYSE	HVT	Mon, Jun 6, 2011	10.56	10.77	10.53	10.67
3212	NYSE	HVT	Fri, Jun 3, 2011	10.53	10.72	10.52	10.58
3211	NYSE	HVT	Thu, Jun 2, 2011	10.58	10.99	10.55	10.77
3210	NYSE	HVT	Wed, Jun 1, 2011	11.11	11.14	10.53	10.60
3209	NYSE	HVT	Tue, May 31, 2011	11.44	11.44	10.84	11.13
3208	NYSE	HVT	Fri, May 27, 2011	11.34	11.34	10.88	11.23
3207	NYSE	HVT	Thu, May 26, 2011	10.75	11.44	10.75	11.25
3206	NYSE	HVT	Wed, May 25, 2011	10.55	10.98	10.55	10.79
3205	NYSE	HVT	Tue, May 24, 2011	10.88	10.90	10.51	10.62
3204	NYSE	HVT	Mon, May 23, 2011	10.69	11.01	10.61	10.84
3203	NYSE	HVT	Fri, May 20, 2011	11.13	11.18	10.80	10.96
3202	NYSE	HVT	Thu, May 19, 2011	11.27	11.27	11.09	11.23
3201	NYSE	HVT	Wed, May 18, 2011	11.09	11.46	11.07	11.20
3200	NYSE	HVT	Tue, May 17, 2011	11.41	11.44	10.96	11.11
3199	NYSE	HVT	Mon, May 16, 2011	11.73	11.87	11.42	11.48
3198	NYSE	HVT	Fri, May 13, 2011	11.90	11.98	11.48	11.86
3197	NYSE	HVT	Thu, May 12, 2011	11.78	12.05	11.74	11.85
3196	NYSE	HVT	Wed, May 11, 2011	12.20	12.32	11.83	11.86
3195	NYSE	HVT	Tue, May 10, 2011	12.14	12.30	11.89	12.24
3194	NYSE	HVT	Mon, May 9, 2011	11.94	12.30	11.81	12.05
3193	NYSE	HVT	Fri, May 6, 2011	12.25	12.64	11.87	11.99
3192	NYSE	HVT	Thu, May 5, 2011	11.84	12.37	11.62	12.04
3191	NYSE	HVT	Wed, May 4, 2011	12.02	12.27	11.89	11.91
3190	NYSE	HVT	Tue, May 3, 2011	12.27	12.60	11.94	12.03
3189	NYSE	HVT	Mon, May 2, 2011	13.21	13.21	12.27	12.28
3188	NYSE	HVT	Fri, Apr 29, 2011	13.02	13.26	12.84	13.10
3187	NYSE	HVT	Thu, Apr 28, 2011	12.86	13.02	12.72	13.01
3186	NYSE	HVT	Wed, Apr 27, 2011	12.92	12.96	12.66	12.86
3185	NYSE	HVT	Tue, Apr 26, 2011	12.54	13.11	12.54	12.84
3184	NYSE	HVT	Mon, Apr 25, 2011	12.36	12.65	12.28	12.53
3183	NYSE	HVT	Thu, Apr 21, 2011	12.69	12.73	12.30	12.40
3182	NYSE	HVT	Wed, Apr 20, 2011	12.23	12.67	12.15	12.54
3181	NYSE	HVT	Tue, Apr 19, 2011	12.25	12.25	11.82	11.97
3180	NYSE	HVT	Mon, Apr 18, 2011	12.22	12.42	12.03	12.17
3179	NYSE	HVT	Fri, Apr 15, 2011	12.10	12.51	11.96	12.48
3178	NYSE	HVT	Thu, Apr 14, 2011	11.90	12.29	11.83	12.13
3177	NYSE	HVT	Wed, Apr 13, 2011	12.19	12.42	11.89	11.98
3176	NYSE	HVT	Tue, Apr 12, 2011	12.11	12.62	12.05	12.05
3175	NYSE	HVT	Mon, Apr 11, 2011	12.43	12.90	12.13	12.16
3174	NYSE	HVT	Fri, Apr 8, 2011	13.19	13.19	12.34	12.39
3173	NYSE	HVT	Thu, Apr 7, 2011	13.48	13.76	13.03	13.06
3172	NYSE	HVT	Wed, Apr 6, 2011	13.50	13.66	13.49	13.50
3171	NYSE	HVT	Tue, Apr 5, 2011	13.29	13.58	13.29	13.45
3170	NYSE	HVT	Mon, Apr 4, 2011	13.65	13.65	13.26	13.44
3169	NYSE	HVT	Fri, Apr 1, 2011	13.34	13.58	13.16	13.47
3168	NYSE	HVT	Thu, Mar 31, 2011	13.12	13.29	12.91	13.26
3167	NYSE	HVT	Wed, Mar 30, 2011	13.16	13.17	12.91	13.09
3166	NYSE	HVT	Tue, Mar 29, 2011	12.88	13.28	12.61	13.03
3165	NYSE	HVT	Mon, Mar 28, 2011	12.96	13.28	12.81	12.82
3164	NYSE	HVT	Fri, Mar 25, 2011	12.87	13.27	12.56	12.87
3163	NYSE	HVT	Thu, Mar 24, 2011	12.73	12.89	12.67	12.74
3162	NYSE	HVT	Wed, Mar 23, 2011	12.41	12.68	11.97	12.58
3161	NYSE	HVT	Tue, Mar 22, 2011	12.81	12.81	12.25	12.41
3160	NYSE	HVT	Mon, Mar 21, 2011	11.94	12.80	11.94	12.72
3159	NYSE	HVT	Fri, Mar 18, 2011	11.43	11.84	11.24	11.83
3158	NYSE	HVT	Thu, Mar 17, 2011	11.78	11.78	11.17	11.22
3157	NYSE	HVT	Wed, Mar 16, 2011	11.61	11.69	11.26	11.31
3156	NYSE	HVT	Tue, Mar 15, 2011	11.69	11.99	11.59	11.69
3155	NYSE	HVT	Mon, Mar 14, 2011	11.81	12.08	11.81	11.98
3154	NYSE	HVT	Fri, Mar 11, 2011	12.19	12.19	11.91	11.94
3153	NYSE	HVT	Thu, Mar 10, 2011	12.47	12.57	12.17	12.24
3152	NYSE	HVT	Wed, Mar 9, 2011	12.60	12.82	12.54	12.62
3151	NYSE	HVT	Tue, Mar 8, 2011	12.16	12.94	12.00	12.58
3150	NYSE	HVT	Mon, Mar 7, 2011	12.41	12.43	12.00	12.05
3149	NYSE	HVT	Fri, Mar 4, 2011	12.48	12.60	12.00	12.42
3148	NYSE	HVT	Thu, Mar 3, 2011	12.21	12.71	12.21	12.51
3147	NYSE	HVT	Wed, Mar 2, 2011	12.55	12.55	11.93	12.11
3146	NYSE	HVT	Tue, Mar 1, 2011	13.28	13.66	12.47	12.61
3145	NYSE	HVT	Mon, Feb 28, 2011	13.48	13.59	12.80	13.30
3144	NYSE	HVT	Fri, Feb 25, 2011	13.01	13.48	12.94	13.37
3143	NYSE	HVT	Thu, Feb 24, 2011	12.68	13.04	12.65	13.00
3142	NYSE	HVT	Wed, Feb 23, 2011	12.82	13.07	12.61	12.72
3141	NYSE	HVT	Tue, Feb 22, 2011	12.77	13.03	12.66	12.79
3140	NYSE	HVT	Fri, Feb 18, 2011	12.56	13.14	12.43	12.93
3139	NYSE	HVT	Thu, Feb 17, 2011	12.12	12.63	12.05	12.53
3138	NYSE	HVT	Wed, Feb 16, 2011	12.06	12.18	11.97	12.16
3137	NYSE	HVT	Tue, Feb 15, 2011	12.39	12.44	11.98	11.98
3136	NYSE	HVT	Mon, Feb 14, 2011	12.42	12.58	12.34	12.40
3135	NYSE	HVT	Fri, Feb 11, 2011	12.08	12.46	12.00	12.46
3134	NYSE	HVT	Thu, Feb 10, 2011	12.02	12.23	12.00	12.10
3133	NYSE	HVT	Wed, Feb 9, 2011	12.18	12.29	12.02	12.14
3132	NYSE	HVT	Tue, Feb 8, 2011	12.38	12.49	12.02	12.26
3131	NYSE	HVT	Mon, Feb 7, 2011	12.00	12.53	11.92	12.36
3130	NYSE	HVT	Fri, Feb 4, 2011	12.23	12.27	11.92	11.95
3129	NYSE	HVT	Thu, Feb 3, 2011	11.96	12.26	11.96	12.20
3128	NYSE	HVT	Wed, Feb 2, 2011	12.33	12.56	11.97	12.02
3127	NYSE	HVT	Tue, Feb 1, 2011	12.20	12.46	12.07	12.35
3126	NYSE	HVT	Mon, Jan 31, 2011	12.08	12.29	11.94	12.04
3125	NYSE	HVT	Fri, Jan 28, 2011	12.64	12.68	11.94	11.98
3124	NYSE	HVT	Thu, Jan 27, 2011	12.69	12.74	12.51	12.68
3123	NYSE	HVT	Wed, Jan 26, 2011	12.62	12.89	12.30	12.69
3122	NYSE	HVT	Tue, Jan 25, 2011	12.78	12.83	12.46	12.54
3121	NYSE	HVT	Mon, Jan 24, 2011	12.79	13.05	12.79	12.85
3120	NYSE	HVT	Fri, Jan 21, 2011	12.84	13.02	12.67	12.75
3119	NYSE	HVT	Thu, Jan 20, 2011	12.77	12.97	12.75	12.77
3118	NYSE	HVT	Wed, Jan 19, 2011	12.97	12.97	12.78	12.81
3117	NYSE	HVT	Tue, Jan 18, 2011	12.92	13.05	12.77	13.02
3116	NYSE	HVT	Fri, Jan 14, 2011	13.17	13.17	12.83	13.01
3115	NYSE	HVT	Thu, Jan 13, 2011	12.93	13.24	12.86	13.13
3114	NYSE	HVT	Wed, Jan 12, 2011	12.96	13.22	12.80	12.90
3113	NYSE	HVT	Tue, Jan 11, 2011	12.83	12.86	12.43	12.83
3112	NYSE	HVT	Mon, Jan 10, 2011	12.68	12.95	12.46	12.76
3111	NYSE	HVT	Fri, Jan 7, 2011	13.20	13.37	12.62	12.78
3110	NYSE	HVT	Thu, Jan 6, 2011	13.20	13.26	13.00	13.14
3109	NYSE	HVT	Wed, Jan 5, 2011	13.00	13.29	12.92	13.16
3108	NYSE	HVT	Tue, Jan 4, 2011	13.56	13.70	12.66	12.95
3107	NYSE	HVT	Mon, Jan 3, 2011	13.13	13.79	13.09	13.57
3106	NYSE	HVT	Fri, Dec 31, 2010	13.81	13.81	12.80	12.98
3105	NYSE	HVT	Thu, Dec 30, 2010	13.70	14.01	13.67	13.90
3104	NYSE	HVT	Wed, Dec 29, 2010	13.91	13.93	13.59	13.62
3103	NYSE	HVT	Tue, Dec 28, 2010	14.06	14.06	13.70	13.82
3102	NYSE	HVT	Mon, Dec 27, 2010	13.73	14.00	13.64	14.00
3101	NYSE	HVT	Thu, Dec 23, 2010	13.70	13.86	13.56	13.76
3100	NYSE	HVT	Wed, Dec 22, 2010	13.54	13.67	13.41	13.65
3099	NYSE	HVT	Tue, Dec 21, 2010	13.74	13.74	13.42	13.47
3098	NYSE	HVT	Mon, Dec 20, 2010	13.70	13.87	13.56	13.62
3097	NYSE	HVT	Fri, Dec 17, 2010	13.22	13.78	13.10	13.64
3096	NYSE	HVT	Thu, Dec 16, 2010	13.17	13.23	12.85	13.22
3095	NYSE	HVT	Wed, Dec 15, 2010	12.91	13.18	12.77	13.09
3094	NYSE	HVT	Tue, Dec 14, 2010	12.91	13.09	12.78	12.89
3093	NYSE	HVT	Mon, Dec 13, 2010	13.29	13.50	12.74	12.82
3092	NYSE	HVT	Fri, Dec 10, 2010	13.00	13.33	12.84	13.29
3091	NYSE	HVT	Thu, Dec 9, 2010	12.85	13.00	12.75	12.95
3090	NYSE	HVT	Wed, Dec 8, 2010	12.50	12.78	12.37	12.71
3089	NYSE	HVT	Tue, Dec 7, 2010	12.22	12.55	12.09	12.45
3088	NYSE	HVT	Mon, Dec 6, 2010	12.35	12.62	12.24	12.48
3087	NYSE	HVT	Fri, Dec 3, 2010	12.13	12.45	11.96	12.39
3086	NYSE	HVT	Thu, Dec 2, 2010	12.01	12.26	11.88	12.18
3085	NYSE	HVT	Wed, Dec 1, 2010	12.28	12.32	11.91	11.96
3084	NYSE	HVT	Tue, Nov 30, 2010	12.03	12.15	11.89	12.01
3083	NYSE	HVT	Mon, Nov 29, 2010	11.92	12.31	11.71	12.21
3082	NYSE	HVT	Fri, Nov 26, 2010	11.91	12.14	11.82	12.02
3081	NYSE	HVT	Wed, Nov 24, 2010	11.74	12.11	11.56	12.03
3080	NYSE	HVT	Tue, Nov 23, 2010	11.87	11.98	11.57	11.60
3079	NYSE	HVT	Mon, Nov 22, 2010	12.11	12.47	11.84	12.04
3078	NYSE	HVT	Fri, Nov 19, 2010	11.40	12.34	11.40	12.25
3077	NYSE	HVT	Thu, Nov 18, 2010	11.01	11.50	10.89	11.38
3076	NYSE	HVT	Wed, Nov 17, 2010	10.44	11.03	10.44	10.83
3075	NYSE	HVT	Tue, Nov 16, 2010	10.50	10.69	10.40	10.54
3074	NYSE	HVT	Mon, Nov 15, 2010	10.72	10.73	10.50	10.55
3073	NYSE	HVT	Fri, Nov 12, 2010	10.65	10.85	10.45	10.64
3072	NYSE	HVT	Thu, Nov 11, 2010	10.68	10.88	10.58	10.71
3071	NYSE	HVT	Wed, Nov 10, 2010	10.58	10.90	10.45	10.86
3070	NYSE	HVT	Tue, Nov 9, 2010	10.52	10.65	10.50	10.56
3069	NYSE	HVT	Mon, Nov 8, 2010	10.53	10.58	10.32	10.53
3068	NYSE	HVT	Fri, Nov 5, 2010	10.87	10.97	10.46	10.56
3067	NYSE	HVT	Thu, Nov 4, 2010	10.47	10.93	10.37	10.90
3066	NYSE	HVT	Wed, Nov 3, 2010	10.88	10.96	10.45	10.50
3065	NYSE	HVT	Tue, Nov 2, 2010	10.86	10.98	10.75	10.89
3064	NYSE	HVT	Mon, Nov 1, 2010	10.72	10.94	10.39	10.71
3063	NYSE	HVT	Fri, Oct 29, 2010	10.67	10.76	10.61	10.69
3062	NYSE	HVT	Thu, Oct 28, 2010	10.93	10.96	10.52	10.70
3061	NYSE	HVT	Wed, Oct 27, 2010	10.92	10.95	10.62	10.81
3060	NYSE	HVT	Tue, Oct 26, 2010	10.94	11.16	10.94	11.01
3059	NYSE	HVT	Mon, Oct 25, 2010	10.97	11.17	10.91	11.04
3058	NYSE	HVT	Fri, Oct 22, 2010	10.75	10.88	10.74	10.88
3057	NYSE	HVT	Thu, Oct 21, 2010	10.81	11.02	10.44	10.73
3056	NYSE	HVT	Wed, Oct 20, 2010	11.01	11.20	10.67	10.76
3055	NYSE	HVT	Tue, Oct 19, 2010	11.44	11.68	11.01	11.11
3054	NYSE	HVT	Mon, Oct 18, 2010	11.44	11.68	11.26	11.66
3053	NYSE	HVT	Fri, Oct 15, 2010	11.95	11.95	11.34	11.37
3052	NYSE	HVT	Thu, Oct 14, 2010	11.76	11.90	11.58	11.79
3051	NYSE	HVT	Wed, Oct 13, 2010	11.74	11.92	11.61	11.73
3050	NYSE	HVT	Tue, Oct 12, 2010	11.55	11.71	11.40	11.68
3049	NYSE	HVT	Mon, Oct 11, 2010	11.94	12.11	11.57	11.59
3048	NYSE	HVT	Fri, Oct 8, 2010	11.65	12.00	11.47	11.93
3047	NYSE	HVT	Thu, Oct 7, 2010	11.50	11.67	11.41	11.66
3046	NYSE	HVT	Wed, Oct 6, 2010	11.35	11.50	11.30	11.43
3045	NYSE	HVT	Tue, Oct 5, 2010	10.83	11.43	10.74	11.41
3044	NYSE	HVT	Mon, Oct 4, 2010	10.92	11.06	10.60	10.70
3043	NYSE	HVT	Fri, Oct 1, 2010	11.05	11.05	10.62	10.99
3042	NYSE	HVT	Thu, Sep 30, 2010	11.18	11.22	10.68	10.91
3041	NYSE	HVT	Wed, Sep 29, 2010	10.85	11.31	10.76	11.06
3040	NYSE	HVT	Tue, Sep 28, 2010	10.64	10.97	10.46	10.92
3039	NYSE	HVT	Mon, Sep 27, 2010	11.05	11.05	10.56	10.64
3038	NYSE	HVT	Fri, Sep 24, 2010	10.27	11.06	10.27	11.01
3037	NYSE	HVT	Thu, Sep 23, 2010	10.14	10.52	10.06	10.11
3036	NYSE	HVT	Wed, Sep 22, 2010	10.45	10.45	10.12	10.25
3035	NYSE	HVT	Tue, Sep 21, 2010	10.58	10.70	10.21	10.47
3034	NYSE	HVT	Mon, Sep 20, 2010	10.30	10.65	10.28	10.61
3033	NYSE	HVT	Fri, Sep 17, 2010	10.48	10.53	10.28	10.30
3032	NYSE	HVT	Thu, Sep 16, 2010	10.62	10.64	10.30	10.36
3031	NYSE	HVT	Wed, Sep 15, 2010	10.15	10.78	10.11	10.64
3030	NYSE	HVT	Tue, Sep 14, 2010	10.16	10.28	9.96	10.16
3029	NYSE	HVT	Mon, Sep 13, 2010	9.89	10.27	9.73	10.20
3028	NYSE	HVT	Fri, Sep 10, 2010	10.00	10.25	9.74	9.76
3027	NYSE	HVT	Thu, Sep 9, 2010	10.24	10.36	9.82	9.99
3026	NYSE	HVT	Wed, Sep 8, 2010	9.98	10.32	9.98	10.08
3025	NYSE	HVT	Tue, Sep 7, 2010	10.24	10.36	9.87	9.92
3024	NYSE	HVT	Fri, Sep 3, 2010	10.41	10.51	10.06	10.25
3023	NYSE	HVT	Thu, Sep 2, 2010	10.04	10.42	9.94	10.28
3022	NYSE	HVT	Wed, Sep 1, 2010	9.76	10.12	9.68	10.12
3021	NYSE	HVT	Tue, Aug 31, 2010	9.84	10.14	9.56	9.61
3020	NYSE	HVT	Mon, Aug 30, 2010	10.51	10.51	9.86	9.87
3019	NYSE	HVT	Fri, Aug 27, 2010	10.17	10.62	9.94	10.59
3018	NYSE	HVT	Thu, Aug 26, 2010	10.37	10.43	10.01	10.04
3017	NYSE	HVT	Wed, Aug 25, 2010	10.06	10.43	9.90	10.35
3016	NYSE	HVT	Tue, Aug 24, 2010	9.96	10.26	9.88	10.11
3015	NYSE	HVT	Mon, Aug 23, 2010	10.60	10.70	9.99	10.00
3014	NYSE	HVT	Fri, Aug 20, 2010	10.71	10.75	10.29	10.50
3013	NYSE	HVT	Thu, Aug 19, 2010	11.02	11.14	10.50	10.79
3012	NYSE	HVT	Wed, Aug 18, 2010	11.46	11.53	11.06	11.10
3011	NYSE	HVT	Tue, Aug 17, 2010	11.07	11.57	10.98	11.50
3010	NYSE	HVT	Mon, Aug 16, 2010	10.85	11.05	10.74	10.92
3009	NYSE	HVT	Fri, Aug 13, 2010	11.42	11.50	10.94	10.95
3008	NYSE	HVT	Thu, Aug 12, 2010	11.24	11.58	11.24	11.48
3007	NYSE	HVT	Wed, Aug 11, 2010	11.83	11.87	11.36	11.41
3006	NYSE	HVT	Tue, Aug 10, 2010	12.34	12.48	12.10	12.12
3005	NYSE	HVT	Mon, Aug 9, 2010	12.42	12.53	12.32	12.51
3004	NYSE	HVT	Fri, Aug 6, 2010	12.14	12.44	11.87	12.30
3003	NYSE	HVT	Thu, Aug 5, 2010	12.36	12.51	12.26	12.30
3002	NYSE	HVT	Wed, Aug 4, 2010	12.17	12.56	12.13	12.42
3001	NYSE	HVT	Tue, Aug 3, 2010	12.18	12.34	11.86	12.14
3000	NYSE	HVT	Mon, Aug 2, 2010	12.36	12.47	12.04	12.20
2999	NYSE	HVT	Fri, Jul 30, 2010	11.92	12.36	11.89	12.12
2998	NYSE	HVT	Thu, Jul 29, 2010	12.38	12.45	11.86	12.11
2997	NYSE	HVT	Wed, Jul 28, 2010	12.34	12.41	12.09	12.23
2996	NYSE	HVT	Tue, Jul 27, 2010	12.69	12.69	12.33	12.36
2995	NYSE	HVT	Mon, Jul 26, 2010	12.46	12.64	12.24	12.63
2994	NYSE	HVT	Fri, Jul 23, 2010	12.10	12.51	11.99	12.46
2993	NYSE	HVT	Thu, Jul 22, 2010	11.99	12.38	11.90	12.19
2992	NYSE	HVT	Wed, Jul 21, 2010	11.83	11.96	11.61	11.78
2991	NYSE	HVT	Tue, Jul 20, 2010	11.42	11.76	11.24	11.73
2990	NYSE	HVT	Mon, Jul 19, 2010	11.59	11.67	11.27	11.58
2989	NYSE	HVT	Fri, Jul 16, 2010	11.88	11.88	11.46	11.58
2988	NYSE	HVT	Thu, Jul 15, 2010	12.05	12.17	11.68	11.95
2987	NYSE	HVT	Wed, Jul 14, 2010	12.25	12.44	11.90	12.07
2986	NYSE	HVT	Tue, Jul 13, 2010	11.79	12.35	11.73	12.30
2985	NYSE	HVT	Mon, Jul 12, 2010	11.48	11.77	11.39	11.60
2984	NYSE	HVT	Fri, Jul 9, 2010	11.54	11.63	11.40	11.56
2983	NYSE	HVT	Thu, Jul 8, 2010	11.50	11.83	11.10	11.60
2982	NYSE	HVT	Wed, Jul 7, 2010	10.93	11.42	10.74	11.38
2981	NYSE	HVT	Tue, Jul 6, 2010	11.58	11.73	10.84	10.92
2980	NYSE	HVT	Fri, Jul 2, 2010	12.01	12.01	11.36	11.42
2979	NYSE	HVT	Thu, Jul 1, 2010	12.27	12.37	11.84	11.96
2978	NYSE	HVT	Wed, Jun 30, 2010	12.62	12.84	12.23	12.29
2977	NYSE	HVT	Tue, Jun 29, 2010	13.01	13.01	12.53	12.68
2976	NYSE	HVT	Mon, Jun 28, 2010	13.39	13.44	13.10	13.26
2975	NYSE	HVT	Fri, Jun 25, 2010	12.95	13.48	12.74	13.42
2974	NYSE	HVT	Thu, Jun 24, 2010	13.20	13.23	12.78	12.85
2973	NYSE	HVT	Wed, Jun 23, 2010	13.00	13.39	13.00	13.25
2972	NYSE	HVT	Tue, Jun 22, 2010	13.71	13.90	13.02	13.06
2971	NYSE	HVT	Mon, Jun 21, 2010	14.37	14.37	13.58	13.69
2970	NYSE	HVT	Fri, Jun 18, 2010	14.33	14.34	14.12	14.14
2969	NYSE	HVT	Thu, Jun 17, 2010	14.35	14.41	14.14	14.23
2968	NYSE	HVT	Wed, Jun 16, 2010	14.33	14.47	14.23	14.35
2967	NYSE	HVT	Tue, Jun 15, 2010	14.58	14.58	14.21	14.45
2966	NYSE	HVT	Mon, Jun 14, 2010	14.64	14.75	14.33	14.46
2965	NYSE	HVT	Fri, Jun 11, 2010	14.41	14.75	14.17	14.50
2964	NYSE	HVT	Thu, Jun 10, 2010	14.41	14.60	14.23	14.58
2963	NYSE	HVT	Wed, Jun 9, 2010	14.09	14.68	13.72	14.15
2962	NYSE	HVT	Tue, Jun 8, 2010	14.40	14.40	13.91	13.94
2961	NYSE	HVT	Mon, Jun 7, 2010	14.82	15.25	14.34	14.38
2960	NYSE	HVT	Fri, Jun 4, 2010	15.38	15.38	14.70	14.78
2959	NYSE	HVT	Thu, Jun 3, 2010	15.44	15.78	15.26	15.67
2958	NYSE	HVT	Wed, Jun 2, 2010	15.39	15.67	15.21	15.53
2957	NYSE	HVT	Tue, Jun 1, 2010	16.12	16.13	15.30	15.34
2956	NYSE	HVT	Fri, May 28, 2010	16.33	16.39	15.96	16.21
2955	NYSE	HVT	Thu, May 27, 2010	16.36	16.50	16.12	16.35
2954	NYSE	HVT	Wed, May 26, 2010	16.14	16.49	15.88	15.98
2953	NYSE	HVT	Tue, May 25, 2010	15.75	16.10	15.70	16.07
2952	NYSE	HVT	Mon, May 24, 2010	16.19	16.26	15.95	16.03
2951	NYSE	HVT	Fri, May 21, 2010	15.86	16.61	15.80	16.28
2950	NYSE	HVT	Thu, May 20, 2010	16.40	16.60	16.04	16.11
2949	NYSE	HVT	Wed, May 19, 2010	16.74	17.00	16.58	16.70
2948	NYSE	HVT	Tue, May 18, 2010	17.17	17.39	16.56	16.77
2947	NYSE	HVT	Mon, May 17, 2010	16.66	17.25	16.44	17.18
2946	NYSE	HVT	Fri, May 14, 2010	16.84	16.84	16.19	16.63
2945	NYSE	HVT	Thu, May 13, 2010	17.15	17.60	16.81	17.00
2944	NYSE	HVT	Wed, May 12, 2010	16.75	17.60	16.64	17.57
2943	NYSE	HVT	Tue, May 11, 2010	16.33	16.79	16.33	16.72
2942	NYSE	HVT	Mon, May 10, 2010	16.21	16.80	16.19	16.70
2941	NYSE	HVT	Fri, May 7, 2010	15.74	16.37	15.50	15.59
2940	NYSE	HVT	Thu, May 6, 2010	15.85	16.93	14.60	15.72
2939	NYSE	HVT	Wed, May 5, 2010	16.57	16.70	15.99	15.99
2938	NYSE	HVT	Tue, May 4, 2010	16.71	16.74	16.47	16.63
2937	NYSE	HVT	Mon, May 3, 2010	16.33	16.89	16.33	16.86
2936	NYSE	HVT	Fri, Apr 30, 2010	17.16	17.16	16.28	16.30
2935	NYSE	HVT	Thu, Apr 29, 2010	17.10	17.25	16.81	17.20
2934	NYSE	HVT	Wed, Apr 28, 2010	17.19	17.33	17.00	17.04
2933	NYSE	HVT	Tue, Apr 27, 2010	17.82	17.82	16.97	17.05
2932	NYSE	HVT	Mon, Apr 26, 2010	17.83	18.00	17.59	17.83
2931	NYSE	HVT	Fri, Apr 23, 2010	17.78	17.92	17.67	17.78
2930	NYSE	HVT	Thu, Apr 22, 2010	17.59	17.75	17.36	17.72
2929	NYSE	HVT	Wed, Apr 21, 2010	17.37	17.72	17.07	17.69
2928	NYSE	HVT	Tue, Apr 20, 2010	18.00	18.00	17.19	17.37
2927	NYSE	HVT	Mon, Apr 19, 2010	17.14	18.00	17.14	18.00
2926	NYSE	HVT	Fri, Apr 16, 2010	17.98	17.98	17.21	17.25
2925	NYSE	HVT	Thu, Apr 15, 2010	17.69	18.16	17.58	18.02
2924	NYSE	HVT	Wed, Apr 14, 2010	17.00	17.92	16.84	17.87
2923	NYSE	HVT	Tue, Apr 13, 2010	17.00	17.21	16.78	16.98
2922	NYSE	HVT	Mon, Apr 12, 2010	16.90	17.00	16.65	17.00
2921	NYSE	HVT	Fri, Apr 9, 2010	16.63	16.92	16.43	16.84
2920	NYSE	HVT	Thu, Apr 8, 2010	16.77	16.88	16.30	16.68
2919	NYSE	HVT	Wed, Apr 7, 2010	16.66	16.93	16.45	16.81
2918	NYSE	HVT	Tue, Apr 6, 2010	16.70	16.81	16.58	16.73
2917	NYSE	HVT	Mon, Apr 5, 2010	16.65	16.87	16.43	16.87
2916	NYSE	HVT	Thu, Apr 1, 2010	16.35	16.67	16.22	16.65
2915	NYSE	HVT	Wed, Mar 31, 2010	16.51	16.74	16.28	16.32
2914	NYSE	HVT	Tue, Mar 30, 2010	16.28	16.68	16.28	16.55
2913	NYSE	HVT	Mon, Mar 29, 2010	16.30	16.61	16.10	16.18
2912	NYSE	HVT	Fri, Mar 26, 2010	16.57	16.83	16.23	16.31
2911	NYSE	HVT	Thu, Mar 25, 2010	16.66	16.99	16.52	16.58
2910	NYSE	HVT	Wed, Mar 24, 2010	16.42	16.77	16.25	16.53
2909	NYSE	HVT	Tue, Mar 23, 2010	16.22	16.57	16.10	16.42
2908	NYSE	HVT	Mon, Mar 22, 2010	16.06	16.35	15.95	16.25
2907	NYSE	HVT	Fri, Mar 19, 2010	16.19	16.27	16.00	16.25
2906	NYSE	HVT	Thu, Mar 18, 2010	16.19	16.28	15.96	16.20
2905	NYSE	HVT	Wed, Mar 17, 2010	16.27	16.50	16.14	16.27
2904	NYSE	HVT	Tue, Mar 16, 2010	16.24	16.30	16.18	16.30
2903	NYSE	HVT	Mon, Mar 15, 2010	16.23	16.25	15.90	16.25
2902	NYSE	HVT	Fri, Mar 12, 2010	16.25	16.25	16.04	16.21
2901	NYSE	HVT	Thu, Mar 11, 2010	16.08	16.25	15.89	16.25
2900	NYSE	HVT	Wed, Mar 10, 2010	15.85	16.26	15.75	16.23
2899	NYSE	HVT	Tue, Mar 9, 2010	15.79	16.00	15.69	15.82
2898	NYSE	HVT	Mon, Mar 8, 2010	16.16	16.16	15.69	15.79
2897	NYSE	HVT	Fri, Mar 5, 2010	15.81	16.21	15.66	16.20
2896	NYSE	HVT	Thu, Mar 4, 2010	15.85	15.94	15.69	15.90
2895	NYSE	HVT	Wed, Mar 3, 2010	15.97	16.24	15.58	15.90
2894	NYSE	HVT	Tue, Mar 2, 2010	15.18	16.58	14.55	16.00
2893	NYSE	HVT	Mon, Mar 1, 2010	13.30	13.56	13.18	13.49
2892	NYSE	HVT	Fri, Feb 26, 2010	13.71	13.72	13.23	13.28
2891	NYSE	HVT	Thu, Feb 25, 2010	13.64	13.73	13.47	13.69
2890	NYSE	HVT	Wed, Feb 24, 2010	13.93	13.93	13.76	13.88
2889	NYSE	HVT	Tue, Feb 23, 2010	13.73	13.97	13.41	13.94
2888	NYSE	HVT	Mon, Feb 22, 2010	13.53	13.85	13.53	13.71
2887	NYSE	HVT	Fri, Feb 19, 2010	13.32	13.56	13.31	13.53
2886	NYSE	HVT	Thu, Feb 18, 2010	13.09	13.35	13.06	13.31
2885	NYSE	HVT	Wed, Feb 17, 2010	12.73	13.16	12.67	13.13
2884	NYSE	HVT	Tue, Feb 16, 2010	12.65	12.76	12.48	12.75
2883	NYSE	HVT	Fri, Feb 12, 2010	12.51	12.67	12.49	12.65
2882	NYSE	HVT	Thu, Feb 11, 2010	12.23	12.65	12.08	12.64
2881	NYSE	HVT	Wed, Feb 10, 2010	12.40	12.45	12.04	12.30
2880	NYSE	HVT	Tue, Feb 9, 2010	12.30	12.54	11.89	12.48
2879	NYSE	HVT	Mon, Feb 8, 2010	12.39	12.45	12.14	12.19
2878	NYSE	HVT	Fri, Feb 5, 2010	12.15	12.48	12.15	12.45
2877	NYSE	HVT	Thu, Feb 4, 2010	12.52	12.56	12.11	12.17
2876	NYSE	HVT	Wed, Feb 3, 2010	12.44	12.63	12.31	12.61
2875	NYSE	HVT	Tue, Feb 2, 2010	12.20	12.61	12.20	12.51
2874	NYSE	HVT	Mon, Feb 1, 2010	12.41	12.41	12.15	12.23
2873	NYSE	HVT	Fri, Jan 29, 2010	12.15	12.64	12.15	12.33
2872	NYSE	HVT	Thu, Jan 28, 2010	12.34	12.34	11.94	12.00
2871	NYSE	HVT	Wed, Jan 27, 2010	12.04	12.32	11.94	12.26
2870	NYSE	HVT	Tue, Jan 26, 2010	12.03	12.22	11.98	12.05
2869	NYSE	HVT	Mon, Jan 25, 2010	12.37	12.37	11.81	12.02
2868	NYSE	HVT	Fri, Jan 22, 2010	12.35	12.65	12.23	12.26
2867	NYSE	HVT	Thu, Jan 21, 2010	12.75	12.83	12.37	12.39
2866	NYSE	HVT	Wed, Jan 20, 2010	12.98	13.03	12.55	12.75
2865	NYSE	HVT	Tue, Jan 19, 2010	13.06	13.18	12.88	13.10
2864	NYSE	HVT	Fri, Jan 15, 2010	13.18	13.25	12.78	13.01
2863	NYSE	HVT	Thu, Jan 14, 2010	13.38	13.46	13.13	13.13
2862	NYSE	HVT	Wed, Jan 13, 2010	13.11	13.50	12.94	13.41
2861	NYSE	HVT	Tue, Jan 12, 2010	13.25	13.29	12.96	13.11
2860	NYSE	HVT	Mon, Jan 11, 2010	13.63	13.64	13.34	13.36
2859	NYSE	HVT	Fri, Jan 8, 2010	13.77	13.92	13.58	13.62
2858	NYSE	HVT	Thu, Jan 7, 2010	13.57	13.83	13.50	13.77
2857	NYSE	HVT	Wed, Jan 6, 2010	13.61	13.65	13.49	13.54
2856	NYSE	HVT	Tue, Jan 5, 2010	13.79	13.83	13.53	13.58
2855	NYSE	HVT	Mon, Jan 4, 2010	13.70	13.82	13.56	13.80
2854	NYSE	HVT	Thu, Dec 31, 2009	13.72	13.82	13.60	13.73
2853	NYSE	HVT	Wed, Dec 30, 2009	13.58	13.77	13.58	13.77
2852	NYSE	HVT	Tue, Dec 29, 2009	13.72	13.75	13.50	13.66
2851	NYSE	HVT	Mon, Dec 28, 2009	13.68	13.77	13.54	13.70
2850	NYSE	HVT	Thu, Dec 24, 2009	13.70	13.76	13.60	13.70
2849	NYSE	HVT	Wed, Dec 23, 2009	13.74	13.81	13.53	13.66
2848	NYSE	HVT	Tue, Dec 22, 2009	13.78	13.83	13.56	13.67
2847	NYSE	HVT	Mon, Dec 21, 2009	13.73	13.93	13.51	13.72
2846	NYSE	HVT	Fri, Dec 18, 2009	13.45	13.63	13.25	13.54
2845	NYSE	HVT	Thu, Dec 17, 2009	13.18	13.30	13.02	13.25
2844	NYSE	HVT	Wed, Dec 16, 2009	13.16	13.34	13.14	13.27
2843	NYSE	HVT	Tue, Dec 15, 2009	12.86	13.30	12.65	13.05
2842	NYSE	HVT	Mon, Dec 14, 2009	12.60	12.88	12.52	12.84
2841	NYSE	HVT	Fri, Dec 11, 2009	12.03	12.53	12.03	12.50
2840	NYSE	HVT	Thu, Dec 10, 2009	12.45	12.65	11.94	11.95
2839	NYSE	HVT	Wed, Dec 9, 2009	12.80	12.80	12.15	12.40
2838	NYSE	HVT	Tue, Dec 8, 2009	12.56	12.99	12.56	12.86
2837	NYSE	HVT	Mon, Dec 7, 2009	12.95	12.96	12.38	12.61
2836	NYSE	HVT	Fri, Dec 4, 2009	12.63	13.00	12.60	12.94
2835	NYSE	HVT	Thu, Dec 3, 2009	12.46	13.00	12.35	12.41
2834	NYSE	HVT	Wed, Dec 2, 2009	12.04	12.62	12.04	12.45
2833	NYSE	HVT	Tue, Dec 1, 2009	11.96	12.20	11.71	12.08
2832	NYSE	HVT	Mon, Nov 30, 2009	11.82	12.01	11.50	11.95
2831	NYSE	HVT	Fri, Nov 27, 2009	11.96	12.21	11.76	11.76
2830	NYSE	HVT	Wed, Nov 25, 2009	12.06	12.29	11.98	12.10
2829	NYSE	HVT	Tue, Nov 24, 2009	12.26	12.30	11.77	12.06
2828	NYSE	HVT	Mon, Nov 23, 2009	12.12	12.48	12.07	12.20
2827	NYSE	HVT	Fri, Nov 20, 2009	11.66	12.07	11.66	12.01
2826	NYSE	HVT	Thu, Nov 19, 2009	12.21	12.21	11.58	11.72
2825	NYSE	HVT	Wed, Nov 18, 2009	12.06	12.28	11.99	12.24
2824	NYSE	HVT	Tue, Nov 17, 2009	12.05	12.11	11.88	12.08
2823	NYSE	HVT	Mon, Nov 16, 2009	11.95	12.15	11.88	12.05
2822	NYSE	HVT	Fri, Nov 13, 2009	11.66	11.91	11.59	11.84
2821	NYSE	HVT	Thu, Nov 12, 2009	12.00	12.11	11.56	11.58
2820	NYSE	HVT	Wed, Nov 11, 2009	12.20	12.30	11.86	12.09
2819	NYSE	HVT	Tue, Nov 10, 2009	12.22	12.52	11.97	12.08
2818	NYSE	HVT	Mon, Nov 9, 2009	12.40	12.65	12.13	12.26
2817	NYSE	HVT	Fri, Nov 6, 2009	12.36	12.50	12.08	12.38
2816	NYSE	HVT	Thu, Nov 5, 2009	11.65	12.59	11.65	12.42
2815	NYSE	HVT	Wed, Nov 4, 2009	12.10	12.10	11.50	11.52
2814	NYSE	HVT	Tue, Nov 3, 2009	11.87	12.11	11.79	12.02
2813	NYSE	HVT	Mon, Nov 2, 2009	12.20	12.20	11.36	11.89
2812	NYSE	HVT	Fri, Oct 30, 2009	11.81	12.25	11.78	12.11
2811	NYSE	HVT	Thu, Oct 29, 2009	12.04	12.12	11.83	11.91
2810	NYSE	HVT	Wed, Oct 28, 2009	12.39	12.40	11.85	11.93
2809	NYSE	HVT	Tue, Oct 27, 2009	12.60	12.69	12.38	12.44
2808	NYSE	HVT	Mon, Oct 26, 2009	12.83	12.87	12.52	12.58
2807	NYSE	HVT	Fri, Oct 23, 2009	13.28	13.30	12.76	12.79
2806	NYSE	HVT	Thu, Oct 22, 2009	13.08	13.33	13.01	13.28
2805	NYSE	HVT	Wed, Oct 21, 2009	13.16	13.37	13.06	13.09
2804	NYSE	HVT	Tue, Oct 20, 2009	13.17	13.27	12.95	13.16
2803	NYSE	HVT	Mon, Oct 19, 2009	12.90	13.14	12.74	13.12
2802	NYSE	HVT	Fri, Oct 16, 2009	12.65	12.87	12.64	12.83
2801	NYSE	HVT	Thu, Oct 15, 2009	12.70	12.87	12.68	12.75
2800	NYSE	HVT	Wed, Oct 14, 2009	12.85	12.94	12.77	12.77
2799	NYSE	HVT	Tue, Oct 13, 2009	12.83	12.87	12.51	12.70
2798	NYSE	HVT	Mon, Oct 12, 2009	12.56	12.95	12.40	12.83
2797	NYSE	HVT	Fri, Oct 9, 2009	12.01	12.19	11.94	12.08
2796	NYSE	HVT	Thu, Oct 8, 2009	12.13	12.33	11.95	12.01
2795	NYSE	HVT	Wed, Oct 7, 2009	11.97	12.13	11.90	12.01
2794	NYSE	HVT	Tue, Oct 6, 2009	11.80	12.05	11.75	12.04
2793	NYSE	HVT	Mon, Oct 5, 2009	11.74	11.90	11.62	11.74
2792	NYSE	HVT	Fri, Oct 2, 2009	11.59	11.89	11.48	11.66
2791	NYSE	HVT	Thu, Oct 1, 2009	11.79	11.93	11.55	11.68
2790	NYSE	HVT	Wed, Sep 30, 2009	12.07	12.07	11.79	11.81
2789	NYSE	HVT	Tue, Sep 29, 2009	12.07	12.11	11.80	12.07
2788	NYSE	HVT	Mon, Sep 28, 2009	11.66	12.06	11.59	12.04
2787	NYSE	HVT	Fri, Sep 25, 2009	11.69	11.94	11.48	11.71
2786	NYSE	HVT	Thu, Sep 24, 2009	11.51	11.91	11.39	11.69
2785	NYSE	HVT	Wed, Sep 23, 2009	11.38	11.74	11.30	11.45
2784	NYSE	HVT	Tue, Sep 22, 2009	11.33	11.49	11.23	11.40
2783	NYSE	HVT	Mon, Sep 21, 2009	11.43	11.53	11.15	11.24
2782	NYSE	HVT	Fri, Sep 18, 2009	11.07	11.50	10.93	11.45
2781	NYSE	HVT	Thu, Sep 17, 2009	11.10	11.18	10.97	11.05
2780	NYSE	HVT	Wed, Sep 16, 2009	11.09	11.17	10.90	11.10
2779	NYSE	HVT	Tue, Sep 15, 2009	11.14	11.24	10.87	11.05
2778	NYSE	HVT	Mon, Sep 14, 2009	11.24	11.37	11.01	11.17
2777	NYSE	HVT	Fri, Sep 11, 2009	11.69	11.70	11.18	11.31
2776	NYSE	HVT	Thu, Sep 10, 2009	11.36	11.69	11.15	11.64
2775	NYSE	HVT	Wed, Sep 9, 2009	11.48	11.68	11.38	11.52
2774	NYSE	HVT	Tue, Sep 8, 2009	11.27	11.63	11.23	11.51
2773	NYSE	HVT	Fri, Sep 4, 2009	11.28	11.41	11.00	11.18
2772	NYSE	HVT	Thu, Sep 3, 2009	11.11	11.41	10.96	11.33
2771	NYSE	HVT	Wed, Sep 2, 2009	11.10	11.24	11.05	11.11
2770	NYSE	HVT	Tue, Sep 1, 2009	11.58	11.81	11.12	11.17
2769	NYSE	HVT	Mon, Aug 31, 2009	11.75	12.10	11.66	11.67
2768	NYSE	HVT	Fri, Aug 28, 2009	12.10	12.16	11.67	11.83
2767	NYSE	HVT	Thu, Aug 27, 2009	12.38	12.38	11.86	12.09
2766	NYSE	HVT	Wed, Aug 26, 2009	12.34	12.59	12.21	12.38
2765	NYSE	HVT	Tue, Aug 25, 2009	12.18	12.53	12.08	12.38
2764	NYSE	HVT	Mon, Aug 24, 2009	11.95	12.35	11.80	12.18
2763	NYSE	HVT	Fri, Aug 21, 2009	11.17	12.05	11.01	11.95
2762	NYSE	HVT	Thu, Aug 20, 2009	10.95	11.10	10.77	11.05
2761	NYSE	HVT	Wed, Aug 19, 2009	11.11	11.15	10.67	11.00
2760	NYSE	HVT	Tue, Aug 18, 2009	10.80	11.30	10.68	11.26
2759	NYSE	HVT	Mon, Aug 17, 2009	10.91	11.00	10.63	10.73
2758	NYSE	HVT	Fri, Aug 14, 2009	11.46	11.46	10.86	11.07
2757	NYSE	HVT	Thu, Aug 13, 2009	11.79	11.87	11.42	11.44
2756	NYSE	HVT	Wed, Aug 12, 2009	11.44	12.12	11.41	11.78
2755	NYSE	HVT	Tue, Aug 11, 2009	12.15	12.27	11.48	11.49
2754	NYSE	HVT	Mon, Aug 10, 2009	10.96	12.78	10.96	12.26
2753	NYSE	HVT	Fri, Aug 7, 2009	11.01	11.16	10.90	11.03
2752	NYSE	HVT	Thu, Aug 6, 2009	10.98	11.06	10.80	10.91
2751	NYSE	HVT	Wed, Aug 5, 2009	11.10	11.17	10.66	10.91
2750	NYSE	HVT	Tue, Aug 4, 2009	10.78	11.23	10.69	11.14
2749	NYSE	HVT	Mon, Aug 3, 2009	10.83	11.00	10.56	10.87
2748	NYSE	HVT	Fri, Jul 31, 2009	10.89	11.05	10.61	10.74
2747	NYSE	HVT	Thu, Jul 30, 2009	11.00	11.09	10.89	10.95
2746	NYSE	HVT	Wed, Jul 29, 2009	10.94	11.00	10.79	10.93
2745	NYSE	HVT	Tue, Jul 28, 2009	10.87	11.11	10.79	11.00
2744	NYSE	HVT	Mon, Jul 27, 2009	10.94	11.04	10.64	10.96
2743	NYSE	HVT	Fri, Jul 24, 2009	10.89	11.06	10.60	10.98
2742	NYSE	HVT	Thu, Jul 23, 2009	10.44	11.18	10.31	10.98
2741	NYSE	HVT	Wed, Jul 22, 2009	10.05	10.89	9.86	10.50
2740	NYSE	HVT	Tue, Jul 21, 2009	9.86	10.14	9.59	10.10
2739	NYSE	HVT	Mon, Jul 20, 2009	9.89	9.92	9.78	9.91
2738	NYSE	HVT	Fri, Jul 17, 2009	9.99	10.03	9.74	9.88
2737	NYSE	HVT	Thu, Jul 16, 2009	10.16	10.23	9.79	10.01
2736	NYSE	HVT	Wed, Jul 15, 2009	9.90	10.29	9.75	10.17
2735	NYSE	HVT	Tue, Jul 14, 2009	9.63	9.85	9.54	9.82
2734	NYSE	HVT	Mon, Jul 13, 2009	9.49	9.79	9.00	9.76
2733	NYSE	HVT	Fri, Jul 10, 2009	9.00	9.50	9.00	9.45
2732	NYSE	HVT	Thu, Jul 9, 2009	9.31	9.31	8.96	9.01
2731	NYSE	HVT	Wed, Jul 8, 2009	9.29	9.33	9.20	9.25
2730	NYSE	HVT	Tue, Jul 7, 2009	9.29	9.42	9.16	9.24
2729	NYSE	HVT	Mon, Jul 6, 2009	9.29	9.46	9.18	9.26
2728	NYSE	HVT	Thu, Jul 2, 2009	9.25	9.52	9.18	9.30
2727	NYSE	HVT	Wed, Jul 1, 2009	9.22	10.00	9.16	9.27
2726	NYSE	HVT	Tue, Jun 30, 2009	9.40	9.48	9.15	9.15
2725	NYSE	HVT	Mon, Jun 29, 2009	9.45	9.58	9.15	9.38
2724	NYSE	HVT	Fri, Jun 26, 2009	9.50	9.50	9.25	9.50
2723	NYSE	HVT	Thu, Jun 25, 2009	9.09	9.42	9.09	9.42
2722	NYSE	HVT	Wed, Jun 24, 2009	9.13	9.20	8.94	9.10
2721	NYSE	HVT	Tue, Jun 23, 2009	9.02	9.17	8.86	9.05
2720	NYSE	HVT	Mon, Jun 22, 2009	9.40	9.45	8.95	8.95
2719	NYSE	HVT	Fri, Jun 19, 2009	9.77	9.77	9.25	9.48
2718	NYSE	HVT	Thu, Jun 18, 2009	9.55	9.69	9.35	9.66
2717	NYSE	HVT	Wed, Jun 17, 2009	9.16	9.74	9.00	9.68
2716	NYSE	HVT	Tue, Jun 16, 2009	9.81	9.86	9.04	9.18
2715	NYSE	HVT	Mon, Jun 15, 2009	9.83	10.12	9.51	9.72
2714	NYSE	HVT	Fri, Jun 12, 2009	10.14	10.14	9.58	9.95
2713	NYSE	HVT	Thu, Jun 11, 2009	10.44	10.75	10.15	10.17
2712	NYSE	HVT	Wed, Jun 10, 2009	10.45	10.61	10.04	10.40
2711	NYSE	HVT	Tue, Jun 9, 2009	10.66	10.78	10.41	10.42
2710	NYSE	HVT	Mon, Jun 8, 2009	10.51	10.70	10.24	10.60
2709	NYSE	HVT	Fri, Jun 5, 2009	10.67	10.71	10.37	10.66
2708	NYSE	HVT	Thu, Jun 4, 2009	11.05	11.05	10.57	10.62
2707	NYSE	HVT	Wed, Jun 3, 2009	10.78	11.07	10.65	10.98
2706	NYSE	HVT	Tue, Jun 2, 2009	10.78	11.10	10.55	10.88
2705	NYSE	HVT	Mon, Jun 1, 2009	10.62	10.93	10.46	10.91
2704	NYSE	HVT	Fri, May 29, 2009	10.12	10.71	9.83	10.52
2703	NYSE	HVT	Thu, May 28, 2009	10.11	10.23	9.53	10.13
2702	NYSE	HVT	Wed, May 27, 2009	10.33	10.45	9.96	10.05
2701	NYSE	HVT	Tue, May 26, 2009	9.25	10.46	9.20	10.43
2700	NYSE	HVT	Fri, May 22, 2009	9.51	9.57	9.20	9.26
2699	NYSE	HVT	Thu, May 21, 2009	9.30	9.49	9.20	9.45
2698	NYSE	HVT	Wed, May 20, 2009	9.41	9.53	9.08	9.37
2697	NYSE	HVT	Tue, May 19, 2009	9.67	9.69	9.37	9.37
2696	NYSE	HVT	Mon, May 18, 2009	9.70	9.84	9.61	9.79
2695	NYSE	HVT	Fri, May 15, 2009	9.38	9.81	9.26	9.63
2694	NYSE	HVT	Thu, May 14, 2009	9.69	9.84	9.37	9.38
2693	NYSE	HVT	Wed, May 13, 2009	10.21	10.24	9.56	9.69
2692	NYSE	HVT	Tue, May 12, 2009	10.46	10.63	10.18	10.35
2691	NYSE	HVT	Mon, May 11, 2009	10.30	10.55	9.98	10.53
2690	NYSE	HVT	Fri, May 8, 2009	10.01	10.56	9.33	10.56
2689	NYSE	HVT	Thu, May 7, 2009	11.02	11.28	9.89	9.94
2688	NYSE	HVT	Wed, May 6, 2009	11.28	11.34	10.83	11.25
2687	NYSE	HVT	Tue, May 5, 2009	10.92	11.32	10.88	11.24
2686	NYSE	HVT	Mon, May 4, 2009	10.78	10.94	10.61	10.92
2685	NYSE	HVT	Fri, May 1, 2009	10.80	10.92	10.56	10.67
2684	NYSE	HVT	Thu, Apr 30, 2009	10.86	11.21	10.82	10.85
2683	NYSE	HVT	Wed, Apr 29, 2009	10.58	11.00	10.25	10.82
2682	NYSE	HVT	Tue, Apr 28, 2009	10.68	11.20	10.50	10.54
2681	NYSE	HVT	Mon, Apr 27, 2009	10.80	11.05	10.50	10.77
2680	NYSE	HVT	Fri, Apr 24, 2009	11.02	11.22	10.73	11.09
2679	NYSE	HVT	Thu, Apr 23, 2009	10.96	11.03	10.65	10.98
2678	NYSE	HVT	Wed, Apr 22, 2009	11.10	11.20	10.83	10.92
2677	NYSE	HVT	Tue, Apr 21, 2009	10.76	11.29	10.70	11.27
2676	NYSE	HVT	Mon, Apr 20, 2009	10.81	11.04	10.33	10.83
2675	NYSE	HVT	Fri, Apr 17, 2009	10.69	11.13	10.65	11.00
2674	NYSE	HVT	Thu, Apr 16, 2009	10.41	10.98	10.09	10.84
2673	NYSE	HVT	Wed, Apr 15, 2009	10.71	10.71	10.30	10.40
2672	NYSE	HVT	Tue, Apr 14, 2009	10.67	11.04	10.46	10.75
2671	NYSE	HVT	Mon, Apr 13, 2009	10.40	10.85	10.29	10.81
2670	NYSE	HVT	Thu, Apr 9, 2009	10.18	10.72	10.18	10.56
2669	NYSE	HVT	Wed, Apr 8, 2009	10.27	10.38	9.75	10.06
2668	NYSE	HVT	Tue, Apr 7, 2009	10.41	10.61	10.20	10.22
2667	NYSE	HVT	Mon, Apr 6, 2009	10.57	10.65	10.43	10.54
2666	NYSE	HVT	Fri, Apr 3, 2009	10.46	10.70	10.40	10.70
2665	NYSE	HVT	Thu, Apr 2, 2009	10.78	11.00	10.22	10.44
2664	NYSE	HVT	Wed, Apr 1, 2009	10.39	10.84	10.39	10.59
2663	NYSE	HVT	Tue, Mar 31, 2009	10.63	10.85	10.53	10.53
2662	NYSE	HVT	Mon, Mar 30, 2009	10.29	10.59	10.22	10.56
2661	NYSE	HVT	Fri, Mar 27, 2009	10.48	10.69	10.42	10.44
2660	NYSE	HVT	Thu, Mar 26, 2009	10.50	10.75	10.41	10.63
2659	NYSE	HVT	Wed, Mar 25, 2009	10.63	10.88	9.77	10.52
2658	NYSE	HVT	Tue, Mar 24, 2009	9.68	11.00	9.68	10.82
2657	NYSE	HVT	Mon, Mar 23, 2009	8.90	9.87	8.88	9.87
2656	NYSE	HVT	Fri, Mar 20, 2009	9.10	9.33	8.80	8.80
2655	NYSE	HVT	Thu, Mar 19, 2009	9.11	9.18	8.91	9.03
2654	NYSE	HVT	Wed, Mar 18, 2009	8.40	9.08	8.30	9.02
2653	NYSE	HVT	Tue, Mar 17, 2009	8.19	8.40	8.15	8.40
2652	NYSE	HVT	Mon, Mar 16, 2009	8.44	8.57	8.17	8.22
2651	NYSE	HVT	Fri, Mar 13, 2009	8.36	8.45	8.23	8.42
2650	NYSE	HVT	Thu, Mar 12, 2009	8.04	8.49	7.92	8.37
2649	NYSE	HVT	Wed, Mar 11, 2009	8.28	8.28	7.87	8.10
2648	NYSE	HVT	Tue, Mar 10, 2009	7.98	8.39	7.91	8.22
2647	NYSE	HVT	Mon, Mar 9, 2009	7.67	7.86	7.62	7.80
2646	NYSE	HVT	Fri, Mar 6, 2009	7.71	7.94	7.61	7.75
2645	NYSE	HVT	Thu, Mar 5, 2009	7.85	7.96	7.68	7.75
2644	NYSE	HVT	Wed, Mar 4, 2009	7.90	7.98	7.80	7.86
2643	NYSE	HVT	Tue, Mar 3, 2009	8.23	8.56	7.74	7.85
2642	NYSE	HVT	Mon, Mar 2, 2009	8.74	8.74	7.95	8.13
2641	NYSE	HVT	Fri, Feb 27, 2009	8.67	9.88	8.67	8.80
2640	NYSE	HVT	Thu, Feb 26, 2009	9.14	9.14	8.60	8.68
2639	NYSE	HVT	Wed, Feb 25, 2009	9.34	9.49	8.76	9.06
2638	NYSE	HVT	Tue, Feb 24, 2009	9.20	9.53	9.11	9.43
2637	NYSE	HVT	Mon, Feb 23, 2009	9.12	9.32	8.96	9.06
2636	NYSE	HVT	Fri, Feb 20, 2009	8.49	9.25	8.40	9.04
2635	NYSE	HVT	Thu, Feb 19, 2009	8.29	9.45	7.70	8.61
2634	NYSE	HVT	Wed, Feb 18, 2009	7.99	8.27	7.98	8.07
2633	NYSE	HVT	Tue, Feb 17, 2009	8.00	8.42	7.98	7.98
2632	NYSE	HVT	Fri, Feb 13, 2009	8.34	8.56	8.07	8.13
2631	NYSE	HVT	Thu, Feb 12, 2009	8.13	8.40	7.98	8.34
2630	NYSE	HVT	Wed, Feb 11, 2009	8.10	8.29	7.99	8.20
2629	NYSE	HVT	Tue, Feb 10, 2009	8.15	8.36	7.98	8.06
2628	NYSE	HVT	Mon, Feb 9, 2009	8.49	8.55	8.04	8.15
2627	NYSE	HVT	Fri, Feb 6, 2009	8.28	8.77	8.19	8.35
2626	NYSE	HVT	Thu, Feb 5, 2009	8.02	8.44	8.02	8.30
2625	NYSE	HVT	Wed, Feb 4, 2009	8.01	8.13	7.80	8.02
2624	NYSE	HVT	Tue, Feb 3, 2009	8.12	8.12	7.98	8.01
2623	NYSE	HVT	Mon, Feb 2, 2009	7.99	8.46	7.97	8.09
2622	NYSE	HVT	Fri, Jan 30, 2009	8.09	8.16	7.98	8.02
2621	NYSE	HVT	Thu, Jan 29, 2009	8.66	8.81	7.98	8.01
2620	NYSE	HVT	Wed, Jan 28, 2009	8.85	8.95	8.58	8.74
2619	NYSE	HVT	Tue, Jan 27, 2009	8.65	8.96	8.65	8.74
2618	NYSE	HVT	Mon, Jan 26, 2009	8.22	8.75	8.22	8.65
2617	NYSE	HVT	Fri, Jan 23, 2009	8.19	8.48	8.11	8.22
2616	NYSE	HVT	Thu, Jan 22, 2009	8.21	8.42	7.95	8.31
2615	NYSE	HVT	Wed, Jan 21, 2009	8.11	8.34	8.03	8.31
2614	NYSE	HVT	Tue, Jan 20, 2009	7.98	8.21	7.98	8.06
2613	NYSE	HVT	Fri, Jan 16, 2009	8.21	8.24	7.96	8.11
2612	NYSE	HVT	Thu, Jan 15, 2009	7.98	8.30	7.98	8.18
2611	NYSE	HVT	Wed, Jan 14, 2009	8.17	8.27	7.98	7.98
2610	NYSE	HVT	Tue, Jan 13, 2009	8.09	8.54	8.06	8.27
2609	NYSE	HVT	Mon, Jan 12, 2009	8.34	8.47	8.09	8.13
2608	NYSE	HVT	Fri, Jan 9, 2009	8.51	8.69	8.31	8.34
2607	NYSE	HVT	Thu, Jan 8, 2009	8.36	8.73	7.94	8.53
2606	NYSE	HVT	Wed, Jan 7, 2009	9.36	9.41	8.20	8.36
2605	NYSE	HVT	Tue, Jan 6, 2009	9.29	9.52	9.01	9.41
2604	NYSE	HVT	Mon, Jan 5, 2009	9.45	9.45	8.90	9.19
2603	NYSE	HVT	Fri, Jan 2, 2009	9.34	9.62	9.09	9.43
2602	NYSE	HVT	Wed, Dec 31, 2008	9.54	9.75	9.25	9.33
2601	NYSE	HVT	Tue, Dec 30, 2008	9.00	9.51	8.86	9.51
2600	NYSE	HVT	Mon, Dec 29, 2008	9.17	9.31	8.80	8.92
2599	NYSE	HVT	Fri, Dec 26, 2008	9.53	9.62	9.14	9.17
2598	NYSE	HVT	Wed, Dec 24, 2008	10.00	10.00	9.30	9.44
2597	NYSE	HVT	Tue, Dec 23, 2008	9.24	9.62	8.85	9.28
2596	NYSE	HVT	Mon, Dec 22, 2008	8.47	9.12	8.40	9.07
2595	NYSE	HVT	Fri, Dec 19, 2008	9.28	9.34	8.40	8.40
2594	NYSE	HVT	Thu, Dec 18, 2008	8.87	9.33	8.81	9.19
2593	NYSE	HVT	Wed, Dec 17, 2008	8.49	8.87	8.31	8.85
2592	NYSE	HVT	Tue, Dec 16, 2008	7.97	8.65	7.97	8.58
2591	NYSE	HVT	Mon, Dec 15, 2008	8.64	8.98	7.91	7.98
2590	NYSE	HVT	Fri, Dec 12, 2008	8.06	8.59	8.00	8.59
2589	NYSE	HVT	Thu, Dec 11, 2008	8.33	8.45	8.07	8.20
2588	NYSE	HVT	Wed, Dec 10, 2008	8.34	8.55	8.28	8.43
2587	NYSE	HVT	Tue, Dec 9, 2008	8.55	8.89	8.08	8.25
2586	NYSE	HVT	Mon, Dec 8, 2008	8.60	8.91	8.46	8.74
2585	NYSE	HVT	Fri, Dec 5, 2008	8.19	8.44	7.94	8.42
2584	NYSE	HVT	Thu, Dec 4, 2008	8.65	9.13	8.03	8.26
2583	NYSE	HVT	Wed, Dec 3, 2008	8.06	8.79	8.01	8.74
2582	NYSE	HVT	Tue, Dec 2, 2008	7.94	8.32	7.94	8.21
2581	NYSE	HVT	Mon, Dec 1, 2008	8.22	8.30	7.98	8.00
2580	NYSE	HVT	Fri, Nov 28, 2008	8.62	8.65	8.39	8.49
2579	NYSE	HVT	Wed, Nov 26, 2008	8.17	8.80	8.17	8.71
2578	NYSE	HVT	Tue, Nov 25, 2008	8.45	8.52	8.21	8.38
2577	NYSE	HVT	Mon, Nov 24, 2008	8.53	8.65	8.25	8.46
2576	NYSE	HVT	Fri, Nov 21, 2008	8.15	8.48	7.65	8.41
2575	NYSE	HVT	Thu, Nov 20, 2008	7.95	8.37	7.83	8.00
2574	NYSE	HVT	Wed, Nov 19, 2008	8.15	8.20	7.85	8.00
2573	NYSE	HVT	Tue, Nov 18, 2008	8.14	8.47	8.00	8.17
2572	NYSE	HVT	Mon, Nov 17, 2008	7.95	8.52	7.92	8.11
2571	NYSE	HVT	Fri, Nov 14, 2008	8.69	8.69	7.97	8.00
2570	NYSE	HVT	Thu, Nov 13, 2008	8.68	8.92	8.01	8.81
2569	NYSE	HVT	Wed, Nov 12, 2008	8.89	9.13	8.65	8.67
2568	NYSE	HVT	Tue, Nov 11, 2008	8.68	9.40	8.51	9.03
2567	NYSE	HVT	Mon, Nov 10, 2008	8.80	9.06	8.61	8.76
2566	NYSE	HVT	Fri, Nov 7, 2008	8.85	9.09	8.32	8.64
2565	NYSE	HVT	Thu, Nov 6, 2008	8.86	9.10	8.50	8.79
2564	NYSE	HVT	Wed, Nov 5, 2008	9.58	9.58	8.90	8.95
2563	NYSE	HVT	Tue, Nov 4, 2008	9.65	9.80	9.28	9.57
2562	NYSE	HVT	Mon, Nov 3, 2008	9.85	10.16	9.53	9.60
2561	NYSE	HVT	Fri, Oct 31, 2008	9.44	10.08	9.33	9.84
2560	NYSE	HVT	Thu, Oct 30, 2008	9.46	9.75	9.14	9.44
2559	NYSE	HVT	Wed, Oct 29, 2008	9.66	9.69	9.18	9.23
2558	NYSE	HVT	Tue, Oct 28, 2008	8.85	9.61	8.71	9.58
2557	NYSE	HVT	Mon, Oct 27, 2008	8.50	9.19	8.50	8.73
2556	NYSE	HVT	Fri, Oct 24, 2008	8.58	8.76	8.39	8.56
2555	NYSE	HVT	Thu, Oct 23, 2008	9.01	9.24	8.50	8.78
2554	NYSE	HVT	Wed, Oct 22, 2008	9.31	9.61	8.85	9.10
2553	NYSE	HVT	Tue, Oct 21, 2008	9.71	9.81	9.37	9.48
2552	NYSE	HVT	Mon, Oct 20, 2008	9.70	10.08	9.39	9.71
2551	NYSE	HVT	Fri, Oct 17, 2008	9.78	10.37	9.54	9.68
2550	NYSE	HVT	Thu, Oct 16, 2008	9.35	10.06	9.17	10.06
2549	NYSE	HVT	Wed, Oct 15, 2008	10.32	10.55	9.35	9.35
2548	NYSE	HVT	Tue, Oct 14, 2008	10.87	11.11	10.06	10.32
2547	NYSE	HVT	Mon, Oct 13, 2008	11.14	11.43	10.53	10.99
2546	NYSE	HVT	Fri, Oct 10, 2008	9.79	10.75	9.64	10.75
2545	NYSE	HVT	Thu, Oct 9, 2008	10.55	10.60	9.90	9.90
2544	NYSE	HVT	Wed, Oct 8, 2008	9.96	10.92	9.96	10.54
2543	NYSE	HVT	Tue, Oct 7, 2008	10.64	11.00	10.24	10.29
2542	NYSE	HVT	Mon, Oct 6, 2008	11.13	11.29	10.34	10.52
2541	NYSE	HVT	Fri, Oct 3, 2008	11.75	11.76	11.28	11.33
2540	NYSE	HVT	Thu, Oct 2, 2008	11.68	11.76	11.43	11.64
2539	NYSE	HVT	Wed, Oct 1, 2008	11.45	11.80	11.34	11.75
2538	NYSE	HVT	Tue, Sep 30, 2008	11.51	11.69	10.98	11.44
2537	NYSE	HVT	Mon, Sep 29, 2008	11.48	11.75	11.39	11.39
2536	NYSE	HVT	Fri, Sep 26, 2008	11.54	11.77	11.54	11.74
2535	NYSE	HVT	Thu, Sep 25, 2008	11.58	11.75	11.49	11.72
2534	NYSE	HVT	Wed, Sep 24, 2008	11.37	11.65	11.22	11.53
2533	NYSE	HVT	Tue, Sep 23, 2008	11.64	11.95	11.39	11.50
2532	NYSE	HVT	Mon, Sep 22, 2008	11.62	11.93	11.00	11.68
2531	NYSE	HVT	Fri, Sep 19, 2008	13.38	13.73	11.42	11.76
2530	NYSE	HVT	Thu, Sep 18, 2008	12.16	12.98	11.80	12.27
2529	NYSE	HVT	Wed, Sep 17, 2008	11.96	12.47	11.70	11.96
2528	NYSE	HVT	Tue, Sep 16, 2008	11.26	12.14	11.20	12.14
2527	NYSE	HVT	Mon, Sep 15, 2008	11.79	12.13	11.30	11.44
2526	NYSE	HVT	Fri, Sep 12, 2008	11.59	11.77	11.26	11.76
2525	NYSE	HVT	Thu, Sep 11, 2008	11.61	11.74	11.39	11.68
2524	NYSE	HVT	Wed, Sep 10, 2008	11.78	12.29	11.51	11.75
2523	NYSE	HVT	Tue, Sep 9, 2008	12.04	12.60	11.71	11.74
2522	NYSE	HVT	Mon, Sep 8, 2008	11.49	12.08	11.19	12.00
2521	NYSE	HVT	Fri, Sep 5, 2008	11.49	11.49	10.98	11.27
2520	NYSE	HVT	Thu, Sep 4, 2008	11.73	11.75	11.16	11.56
2519	NYSE	HVT	Wed, Sep 3, 2008	11.00	11.80	10.78	11.76
2518	NYSE	HVT	Tue, Sep 2, 2008	11.36	11.38	10.85	10.99
2517	NYSE	HVT	Fri, Aug 29, 2008	10.97	11.13	10.89	11.04
2516	NYSE	HVT	Thu, Aug 28, 2008	11.38	11.43	10.98	11.01
2515	NYSE	HVT	Wed, Aug 27, 2008	11.24	11.58	11.19	11.35
2514	NYSE	HVT	Tue, Aug 26, 2008	10.95	11.34	10.84	11.28
2513	NYSE	HVT	Mon, Aug 25, 2008	10.88	11.19	10.76	10.90
2512	NYSE	HVT	Fri, Aug 22, 2008	10.85	11.11	10.71	11.00
2511	NYSE	HVT	Thu, Aug 21, 2008	10.89	11.15	10.77	10.78
2510	NYSE	HVT	Wed, Aug 20, 2008	10.76	11.33	10.76	11.02
2509	NYSE	HVT	Tue, Aug 19, 2008	10.90	11.04	10.73	10.97
2508	NYSE	HVT	Mon, Aug 18, 2008	11.01	11.21	10.89	10.98
2507	NYSE	HVT	Fri, Aug 15, 2008	11.04	11.25	10.80	10.93
2506	NYSE	HVT	Thu, Aug 14, 2008	11.19	11.30	10.82	10.93
2505	NYSE	HVT	Wed, Aug 13, 2008	11.31	11.45	11.04	11.25
2504	NYSE	HVT	Tue, Aug 12, 2008	11.00	11.47	11.00	11.30
2503	NYSE	HVT	Mon, Aug 11, 2008	10.56	11.05	10.42	11.04
2502	NYSE	HVT	Fri, Aug 8, 2008	10.20	10.89	10.20	10.60
2501	NYSE	HVT	Thu, Aug 7, 2008	10.24	10.49	10.17	10.40
2500	NYSE	HVT	Wed, Aug 6, 2008	10.69	10.82	10.11	10.38
2499	NYSE	HVT	Tue, Aug 5, 2008	10.15	10.78	9.96	10.76
2498	NYSE	HVT	Mon, Aug 4, 2008	11.34	11.34	10.85	11.00
2497	NYSE	HVT	Fri, Aug 1, 2008	11.43	12.00	11.15	11.34
2496	NYSE	HVT	Thu, Jul 31, 2008	11.29	11.83	11.28	11.42
2495	NYSE	HVT	Wed, Jul 30, 2008	11.39	11.62	10.98	11.44
2494	NYSE	HVT	Tue, Jul 29, 2008	11.15	11.58	11.11	11.36
2493	NYSE	HVT	Mon, Jul 28, 2008	11.72	11.72	10.94	11.08
2492	NYSE	HVT	Fri, Jul 25, 2008	11.30	11.82	11.20	11.73
2491	NYSE	HVT	Thu, Jul 24, 2008	11.14	11.49	11.00	11.24
2490	NYSE	HVT	Wed, Jul 23, 2008	10.81	11.42	10.79	11.08
2489	NYSE	HVT	Tue, Jul 22, 2008	10.82	11.03	10.55	10.80
2488	NYSE	HVT	Mon, Jul 21, 2008	11.98	12.28	10.71	10.75
2487	NYSE	HVT	Fri, Jul 18, 2008	11.87	12.39	10.55	12.07
2486	NYSE	HVT	Thu, Jul 17, 2008	11.05	11.13	10.90	11.02
2485	NYSE	HVT	Wed, Jul 16, 2008	10.46	11.12	10.38	11.00
2484	NYSE	HVT	Tue, Jul 15, 2008	10.45	10.74	10.13	10.42
2483	NYSE	HVT	Mon, Jul 14, 2008	10.50	10.64	10.30	10.47
2482	NYSE	HVT	Fri, Jul 11, 2008	10.36	10.53	10.11	10.51
2481	NYSE	HVT	Thu, Jul 10, 2008	10.08	10.63	9.93	10.49
2480	NYSE	HVT	Wed, Jul 9, 2008	10.37	10.38	9.93	10.11
2479	NYSE	HVT	Tue, Jul 8, 2008	10.08	10.54	9.73	10.35
2478	NYSE	HVT	Mon, Jul 7, 2008	10.41	10.86	10.31	10.69
2477	NYSE	HVT	Thu, Jul 3, 2008	10.00	10.40	9.85	10.34
2476	NYSE	HVT	Wed, Jul 2, 2008	10.25	10.32	9.99	10.00
2475	NYSE	HVT	Tue, Jul 1, 2008	9.91	10.41	9.89	10.30
2474	NYSE	HVT	Mon, Jun 30, 2008	10.11	10.22	9.95	10.04
2473	NYSE	HVT	Fri, Jun 27, 2008	10.03	10.34	10.00	10.10
2472	NYSE	HVT	Thu, Jun 26, 2008	9.90	10.09	9.79	10.03
2471	NYSE	HVT	Wed, Jun 25, 2008	9.75	10.24	9.75	10.00
2470	NYSE	HVT	Tue, Jun 24, 2008	9.75	9.95	9.65	9.75
2469	NYSE	HVT	Mon, Jun 23, 2008	9.87	9.95	9.60	9.84
2468	NYSE	HVT	Fri, Jun 20, 2008	9.40	9.92	9.40	9.77
2467	NYSE	HVT	Thu, Jun 19, 2008	9.40	9.50	9.31	9.49
2466	NYSE	HVT	Wed, Jun 18, 2008	9.40	9.45	9.26	9.39
2465	NYSE	HVT	Tue, Jun 17, 2008	9.12	9.53	9.04	9.48
2464	NYSE	HVT	Mon, Jun 16, 2008	8.93	9.23	8.87	9.11
2463	NYSE	HVT	Fri, Jun 13, 2008	9.23	9.23	8.93	9.04
2462	NYSE	HVT	Thu, Jun 12, 2008	9.01	9.27	9.00	9.10
2461	NYSE	HVT	Wed, Jun 11, 2008	9.15	9.17	8.92	8.96
2460	NYSE	HVT	Tue, Jun 10, 2008	9.13	9.25	9.12	9.16
2459	NYSE	HVT	Mon, Jun 9, 2008	9.31	9.47	9.15	9.18
2458	NYSE	HVT	Fri, Jun 6, 2008	9.46	9.46	9.14	9.20
2457	NYSE	HVT	Thu, Jun 5, 2008	9.72	9.72	9.46	9.54
2456	NYSE	HVT	Wed, Jun 4, 2008	10.12	10.25	9.75	9.90
2455	NYSE	HVT	Tue, Jun 3, 2008	10.00	10.16	9.82	10.14
2454	NYSE	HVT	Mon, Jun 2, 2008	10.45	10.45	9.74	9.98
2453	NYSE	HVT	Fri, May 30, 2008	10.63	10.65	10.28	10.52
2452	NYSE	HVT	Thu, May 29, 2008	10.36	10.69	10.28	10.64
2451	NYSE	HVT	Wed, May 28, 2008	10.28	10.41	10.23	10.35
2450	NYSE	HVT	Tue, May 27, 2008	10.00	10.30	9.94	10.26
2449	NYSE	HVT	Fri, May 23, 2008	9.91	10.16	9.75	10.07
2448	NYSE	HVT	Thu, May 22, 2008	9.84	10.00	9.84	9.97
2447	NYSE	HVT	Wed, May 21, 2008	9.39	10.07	9.39	9.83
2446	NYSE	HVT	Tue, May 20, 2008	9.47	9.50	9.13	9.34
2445	NYSE	HVT	Mon, May 19, 2008	9.84	10.00	9.48	9.53
2444	NYSE	HVT	Fri, May 16, 2008	9.86	9.95	9.57	9.82
2443	NYSE	HVT	Thu, May 15, 2008	9.53	10.00	9.31	9.87
2442	NYSE	HVT	Wed, May 14, 2008	9.69	9.95	9.56	9.57
2441	NYSE	HVT	Tue, May 13, 2008	9.63	9.85	9.40	9.70
2440	NYSE	HVT	Mon, May 12, 2008	8.81	9.72	8.74	9.61
2439	NYSE	HVT	Fri, May 9, 2008	8.82	9.03	8.76	8.80
2438	NYSE	HVT	Thu, May 8, 2008	9.18	9.22	8.87	8.89
2437	NYSE	HVT	Wed, May 7, 2008	9.83	9.83	9.12	9.22
2436	NYSE	HVT	Tue, May 6, 2008	9.51	10.20	9.51	9.83
2435	NYSE	HVT	Mon, May 5, 2008	9.52	9.78	9.46	9.58
2434	NYSE	HVT	Fri, May 2, 2008	9.56	9.76	9.23	9.53
2433	NYSE	HVT	Thu, May 1, 2008	9.55	10.20	9.40	9.48
2432	NYSE	HVT	Wed, Apr 30, 2008	9.31	9.39	9.04	9.13
2431	NYSE	HVT	Tue, Apr 29, 2008	9.35	9.42	9.13	9.27
2430	NYSE	HVT	Mon, Apr 28, 2008	9.25	9.49	9.09	9.35
2429	NYSE	HVT	Fri, Apr 25, 2008	9.24	9.38	8.93	9.28
2428	NYSE	HVT	Thu, Apr 24, 2008	9.25	9.32	8.94	9.24
2427	NYSE	HVT	Wed, Apr 23, 2008	9.01	9.27	8.88	9.18
2426	NYSE	HVT	Tue, Apr 22, 2008	9.11	9.17	8.77	8.98
2425	NYSE	HVT	Mon, Apr 21, 2008	9.05	9.23	9.03	9.16
2424	NYSE	HVT	Fri, Apr 18, 2008	9.18	9.27	9.01	9.14
2423	NYSE	HVT	Thu, Apr 17, 2008	9.21	9.23	8.99	9.15
2422	NYSE	HVT	Wed, Apr 16, 2008	9.15	9.28	9.11	9.23
2421	NYSE	HVT	Tue, Apr 15, 2008	9.33	9.33	9.06	9.08
2420	NYSE	HVT	Mon, Apr 14, 2008	9.29	9.40	9.26	9.31
2419	NYSE	HVT	Fri, Apr 11, 2008	9.34	9.49	9.27	9.30
2418	NYSE	HVT	Thu, Apr 10, 2008	9.46	9.92	9.42	9.47
2417	NYSE	HVT	Wed, Apr 9, 2008	9.87	9.87	9.43	9.48
2416	NYSE	HVT	Tue, Apr 8, 2008	9.76	9.97	9.63	9.89
2415	NYSE	HVT	Mon, Apr 7, 2008	10.28	10.28	9.68	9.83
2414	NYSE	HVT	Fri, Apr 4, 2008	10.61	11.18	9.89	10.23
2413	NYSE	HVT	Thu, Apr 3, 2008	11.05	11.09	10.31	10.75
2412	NYSE	HVT	Wed, Apr 2, 2008	10.96	11.20	10.62	11.17
2411	NYSE	HVT	Tue, Apr 1, 2008	10.74	11.02	10.73	11.00
2410	NYSE	HVT	Mon, Mar 31, 2008	10.54	10.90	10.53	10.64
2409	NYSE	HVT	Fri, Mar 28, 2008	10.34	10.82	10.21	10.57
2408	NYSE	HVT	Thu, Mar 27, 2008	11.03	11.03	10.32	10.37
2407	NYSE	HVT	Wed, Mar 26, 2008	10.99	11.00	10.62	11.00
2406	NYSE	HVT	Tue, Mar 25, 2008	11.02	11.15	10.44	11.00
2405	NYSE	HVT	Mon, Mar 24, 2008	10.19	11.16	9.96	11.16
2404	NYSE	HVT	Thu, Mar 20, 2008	9.92	10.27	9.85	9.99
2403	NYSE	HVT	Wed, Mar 19, 2008	10.22	10.22	9.89	9.89
2402	NYSE	HVT	Tue, Mar 18, 2008	9.68	10.15	9.64	10.04
2401	NYSE	HVT	Mon, Mar 17, 2008	9.11	9.73	9.01	9.43
2400	NYSE	HVT	Fri, Mar 14, 2008	9.70	9.77	9.26	9.36
2399	NYSE	HVT	Thu, Mar 13, 2008	9.27	9.95	9.14	9.62
2398	NYSE	HVT	Wed, Mar 12, 2008	10.08	10.25	9.28	9.42
2397	NYSE	HVT	Tue, Mar 11, 2008	9.70	10.15	9.65	9.91
2396	NYSE	HVT	Mon, Mar 10, 2008	9.33	9.70	9.21	9.48
2395	NYSE	HVT	Fri, Mar 7, 2008	9.09	9.62	9.04	9.24
2394	NYSE	HVT	Thu, Mar 6, 2008	9.62	9.68	8.91	9.18
2393	NYSE	HVT	Wed, Mar 5, 2008	9.61	9.74	9.34	9.66
2392	NYSE	HVT	Tue, Mar 4, 2008	9.37	9.76	9.28	9.58
2391	NYSE	HVT	Mon, Mar 3, 2008	9.80	9.92	9.25	9.48
2390	NYSE	HVT	Fri, Feb 29, 2008	9.83	10.25	9.62	9.82
2389	NYSE	HVT	Thu, Feb 28, 2008	9.92	10.25	9.68	10.02
2388	NYSE	HVT	Wed, Feb 27, 2008	10.01	10.30	9.85	10.01
2387	NYSE	HVT	Tue, Feb 26, 2008	10.18	10.40	10.12	10.14
2386	NYSE	HVT	Mon, Feb 25, 2008	9.86	10.27	9.69	10.26
2385	NYSE	HVT	Fri, Feb 22, 2008	9.70	10.44	9.70	10.00
2384	NYSE	HVT	Thu, Feb 21, 2008	9.94	10.00	9.11	9.12
2383	NYSE	HVT	Wed, Feb 20, 2008	9.00	9.88	9.00	9.88
2382	NYSE	HVT	Tue, Feb 19, 2008	9.46	9.47	9.00	9.03
2381	NYSE	HVT	Fri, Feb 15, 2008	9.34	9.53	9.20	9.29
2380	NYSE	HVT	Thu, Feb 14, 2008	10.01	10.01	9.20	9.39
2379	NYSE	HVT	Wed, Feb 13, 2008	9.99	10.19	9.90	9.98
2378	NYSE	HVT	Tue, Feb 12, 2008	9.74	10.06	9.73	9.88
2377	NYSE	HVT	Mon, Feb 11, 2008	9.20	10.03	9.06	9.71
2376	NYSE	HVT	Fri, Feb 8, 2008	9.27	9.67	8.96	9.16
2375	NYSE	HVT	Thu, Feb 7, 2008	9.09	9.55	8.91	9.34
2374	NYSE	HVT	Wed, Feb 6, 2008	9.58	9.68	9.10	9.13
2373	NYSE	HVT	Tue, Feb 5, 2008	9.62	9.87	9.43	9.47
2372	NYSE	HVT	Mon, Feb 4, 2008	9.96	10.17	9.73	9.83
2371	NYSE	HVT	Fri, Feb 1, 2008	10.12	10.25	9.48	9.97
2370	NYSE	HVT	Thu, Jan 31, 2008	9.50	10.29	9.34	10.23
2369	NYSE	HVT	Wed, Jan 30, 2008	10.22	10.22	9.60	9.68
2368	NYSE	HVT	Tue, Jan 29, 2008	9.72	10.31	9.50	10.31
2367	NYSE	HVT	Mon, Jan 28, 2008	9.62	9.87	9.25	9.64
2366	NYSE	HVT	Fri, Jan 25, 2008	9.89	10.17	9.38	9.60
2365	NYSE	HVT	Thu, Jan 24, 2008	10.30	10.50	9.69	9.73
2364	NYSE	HVT	Wed, Jan 23, 2008	9.12	10.53	8.76	10.44
2363	NYSE	HVT	Tue, Jan 22, 2008	8.15	9.47	8.05	9.32
2362	NYSE	HVT	Fri, Jan 18, 2008	8.46	8.79	8.26	8.50
2361	NYSE	HVT	Thu, Jan 17, 2008	8.82	8.86	8.33	8.35
2360	NYSE	HVT	Wed, Jan 16, 2008	8.08	9.16	8.08	8.81
2359	NYSE	HVT	Tue, Jan 15, 2008	8.40	8.40	8.08	8.11
2358	NYSE	HVT	Mon, Jan 14, 2008	8.50	8.61	8.32	8.44
2357	NYSE	HVT	Fri, Jan 11, 2008	8.37	8.56	8.10	8.34
2356	NYSE	HVT	Thu, Jan 10, 2008	7.51	8.85	7.21	8.45
2355	NYSE	HVT	Wed, Jan 9, 2008	8.10	8.21	7.43	7.58
2354	NYSE	HVT	Tue, Jan 8, 2008	8.25	8.55	8.10	8.10
2353	NYSE	HVT	Mon, Jan 7, 2008	7.86	8.24	7.85	8.24
2352	NYSE	HVT	Fri, Jan 4, 2008	7.72	8.12	7.72	7.84
2351	NYSE	HVT	Thu, Jan 3, 2008	8.47	8.47	8.12	8.12
2350	NYSE	HVT	Wed, Jan 2, 2008	8.91	9.00	8.33	8.33
2349	NYSE	HVT	Mon, Dec 31, 2007	9.34	9.42	8.75	8.99
2348	NYSE	HVT	Fri, Dec 28, 2007	9.21	9.71	9.21	9.37
2347	NYSE	HVT	Thu, Dec 27, 2007	9.77	9.81	9.13	9.18
2346	NYSE	HVT	Wed, Dec 26, 2007	10.03	10.12	9.31	9.77
2345	NYSE	HVT	Mon, Dec 24, 2007	10.21	10.45	10.02	10.08
2344	NYSE	HVT	Fri, Dec 21, 2007	9.40	10.33	9.32	10.33
2343	NYSE	HVT	Thu, Dec 20, 2007	9.32	9.46	9.02	9.25
2342	NYSE	HVT	Wed, Dec 19, 2007	8.91	9.26	8.91	9.21
2341	NYSE	HVT	Tue, Dec 18, 2007	8.43	8.94	8.40	8.91
2340	NYSE	HVT	Mon, Dec 17, 2007	8.26	8.55	8.26	8.39
2339	NYSE	HVT	Fri, Dec 14, 2007	8.17	8.39	8.17	8.24
2338	NYSE	HVT	Thu, Dec 13, 2007	8.46	8.46	8.18	8.37
2337	NYSE	HVT	Wed, Dec 12, 2007	8.45	8.68	8.31	8.56
2336	NYSE	HVT	Tue, Dec 11, 2007	8.61	8.92	8.17	8.28
2335	NYSE	HVT	Mon, Dec 10, 2007	8.35	8.92	8.30	8.73
2334	NYSE	HVT	Fri, Dec 7, 2007	8.24	8.43	8.22	8.39
2333	NYSE	HVT	Thu, Dec 6, 2007	8.31	8.49	8.00	8.34
2332	NYSE	HVT	Wed, Dec 5, 2007	8.40	8.40	8.25	8.38
2331	NYSE	HVT	Tue, Dec 4, 2007	8.05	8.31	8.01	8.27
2330	NYSE	HVT	Mon, Dec 3, 2007	8.51	8.61	8.03	8.05
2329	NYSE	HVT	Fri, Nov 30, 2007	8.52	8.65	8.48	8.50
2328	NYSE	HVT	Thu, Nov 29, 2007	8.63	8.69	8.41	8.48
2327	NYSE	HVT	Wed, Nov 28, 2007	8.59	8.78	8.50	8.62
2326	NYSE	HVT	Tue, Nov 27, 2007	8.51	8.66	8.45	8.52
2325	NYSE	HVT	Mon, Nov 26, 2007	8.86	9.00	8.48	8.51
2324	NYSE	HVT	Fri, Nov 23, 2007	8.51	9.15	8.48	8.81
2323	NYSE	HVT	Wed, Nov 21, 2007	9.14	9.14	8.42	8.42
2322	NYSE	HVT	Tue, Nov 20, 2007	9.45	9.45	8.62	9.16
2321	NYSE	HVT	Mon, Nov 19, 2007	9.73	9.90	9.34	9.47
2320	NYSE	HVT	Fri, Nov 16, 2007	10.38	10.38	9.79	9.86
2319	NYSE	HVT	Thu, Nov 15, 2007	9.80	10.43	9.77	10.15
2318	NYSE	HVT	Wed, Nov 14, 2007	10.22	10.36	9.82	9.98
2317	NYSE	HVT	Tue, Nov 13, 2007	9.85	10.36	9.21	10.36
2316	NYSE	HVT	Mon, Nov 12, 2007	8.58	10.08	8.47	9.79
2315	NYSE	HVT	Fri, Nov 9, 2007	8.20	8.61	8.07	8.61
2314	NYSE	HVT	Thu, Nov 8, 2007	8.01	8.47	7.95	8.35
2313	NYSE	HVT	Wed, Nov 7, 2007	8.05	8.13	7.95	7.95
2312	NYSE	HVT	Tue, Nov 6, 2007	8.02	8.15	7.85	8.14
2311	NYSE	HVT	Mon, Nov 5, 2007	8.05	8.15	7.76	8.02
2310	NYSE	HVT	Fri, Nov 2, 2007	8.30	8.60	8.00	8.07
2309	NYSE	HVT	Thu, Nov 1, 2007	8.35	8.42	8.25	8.25
2308	NYSE	HVT	Wed, Oct 31, 2007	8.59	8.83	8.41	8.50
2307	NYSE	HVT	Tue, Oct 30, 2007	8.67	8.86	8.52	8.57
2306	NYSE	HVT	Mon, Oct 29, 2007	8.78	8.81	8.70	8.73
2305	NYSE	HVT	Fri, Oct 26, 2007	8.69	8.91	8.66	8.75
2304	NYSE	HVT	Thu, Oct 25, 2007	8.71	8.82	8.66	8.66
2303	NYSE	HVT	Wed, Oct 24, 2007	8.66	8.71	8.60	8.70
2302	NYSE	HVT	Tue, Oct 23, 2007	8.67	8.74	8.52	8.65
2301	NYSE	HVT	Mon, Oct 22, 2007	8.08	8.80	8.08	8.56
2300	NYSE	HVT	Fri, Oct 19, 2007	8.01	8.48	8.01	8.28
2299	NYSE	HVT	Thu, Oct 18, 2007	8.21	8.48	8.21	8.41
2298	NYSE	HVT	Wed, Oct 17, 2007	8.75	8.78	8.34	8.37
2297	NYSE	HVT	Tue, Oct 16, 2007	8.68	8.81	8.61	8.70
2296	NYSE	HVT	Mon, Oct 15, 2007	8.91	8.97	8.70	8.75
2295	NYSE	HVT	Fri, Oct 12, 2007	8.91	9.04	8.91	8.93
2294	NYSE	HVT	Thu, Oct 11, 2007	8.75	9.14	8.68	8.91
2293	NYSE	HVT	Wed, Oct 10, 2007	8.75	8.85	8.73	8.81
2292	NYSE	HVT	Tue, Oct 9, 2007	8.77	8.94	8.63	8.74
2291	NYSE	HVT	Mon, Oct 8, 2007	8.88	8.98	8.75	8.75
2290	NYSE	HVT	Fri, Oct 5, 2007	8.96	9.27	8.68	9.00
2289	NYSE	HVT	Thu, Oct 4, 2007	8.90	8.98	8.67	8.94
2288	NYSE	HVT	Wed, Oct 3, 2007	8.90	9.04	8.85	9.00
2287	NYSE	HVT	Tue, Oct 2, 2007	8.90	9.11	8.84	9.00
2286	NYSE	HVT	Mon, Oct 1, 2007	8.77	9.10	8.77	8.89
2285	NYSE	HVT	Fri, Sep 28, 2007	9.18	9.23	8.77	8.77
2284	NYSE	HVT	Thu, Sep 27, 2007	9.42	9.57	9.15	9.19
2283	NYSE	HVT	Wed, Sep 26, 2007	9.82	9.96	9.39	9.39
2282	NYSE	HVT	Tue, Sep 25, 2007	10.04	10.27	9.74	9.82
2281	NYSE	HVT	Mon, Sep 24, 2007	10.75	10.89	10.23	10.29
2280	NYSE	HVT	Fri, Sep 21, 2007	11.03	11.16	10.75	10.75
2279	NYSE	HVT	Thu, Sep 20, 2007	11.25	11.34	10.85	10.93
2278	NYSE	HVT	Wed, Sep 19, 2007	11.14	11.64	11.14	11.30
2277	NYSE	HVT	Tue, Sep 18, 2007	10.11	11.19	10.04	10.99
2276	NYSE	HVT	Mon, Sep 17, 2007	10.38	10.38	10.05	10.08
2275	NYSE	HVT	Fri, Sep 14, 2007	10.29	10.53	10.01	10.48
2274	NYSE	HVT	Thu, Sep 13, 2007	10.50	10.60	10.29	10.39
2273	NYSE	HVT	Wed, Sep 12, 2007	10.61	10.83	10.25	10.47
2272	NYSE	HVT	Tue, Sep 11, 2007	10.70	10.87	10.55	10.75
2271	NYSE	HVT	Mon, Sep 10, 2007	10.51	10.71	10.18	10.69
2270	NYSE	HVT	Fri, Sep 7, 2007	10.54	10.60	10.05	10.55
2269	NYSE	HVT	Thu, Sep 6, 2007	11.53	11.53	10.33	10.75
2268	NYSE	HVT	Wed, Sep 5, 2007	10.83	10.92	10.60	10.68
2267	NYSE	HVT	Tue, Sep 4, 2007	10.63	11.25	10.63	10.92
2266	NYSE	HVT	Fri, Aug 31, 2007	11.00	11.08	10.65	10.72
2265	NYSE	HVT	Thu, Aug 30, 2007	10.93	11.18	10.81	10.86
2264	NYSE	HVT	Wed, Aug 29, 2007	10.99	11.09	10.82	11.06
2263	NYSE	HVT	Tue, Aug 28, 2007	11.00	11.03	10.62	10.95
2262	NYSE	HVT	Mon, Aug 27, 2007	11.02	11.05	10.99	11.00
2261	NYSE	HVT	Fri, Aug 24, 2007	11.00	11.09	11.00	11.03
2260	NYSE	HVT	Thu, Aug 23, 2007	11.06	11.08	10.85	11.02
2259	NYSE	HVT	Wed, Aug 22, 2007	11.29	11.38	11.01	11.04
2258	NYSE	HVT	Tue, Aug 21, 2007	11.00	11.25	10.96	11.18
2257	NYSE	HVT	Mon, Aug 20, 2007	11.26	11.29	10.89	11.03
2256	NYSE	HVT	Fri, Aug 17, 2007	11.48	11.50	11.19	11.26
2255	NYSE	HVT	Thu, Aug 16, 2007	10.60	11.32	10.53	10.99
2254	NYSE	HVT	Wed, Aug 15, 2007	10.65	11.04	10.59	10.68
2253	NYSE	HVT	Tue, Aug 14, 2007	10.60	10.78	10.46	10.71
2252	NYSE	HVT	Mon, Aug 13, 2007	11.82	12.08	11.00	11.03
2251	NYSE	HVT	Fri, Aug 10, 2007	13.15	13.51	11.79	11.79
2250	NYSE	HVT	Thu, Aug 9, 2007	12.60	13.51	12.60	13.51
2249	NYSE	HVT	Wed, Aug 8, 2007	11.13	13.53	11.13	12.85
2248	NYSE	HVT	Tue, Aug 7, 2007	10.48	11.27	10.30	11.05
2247	NYSE	HVT	Mon, Aug 6, 2007	10.27	10.63	9.96	10.55
2246	NYSE	HVT	Fri, Aug 3, 2007	10.75	10.78	9.90	10.16
2245	NYSE	HVT	Thu, Aug 2, 2007	10.83	10.98	10.60	10.92
2244	NYSE	HVT	Wed, Aug 1, 2007	10.67	11.15	10.67	10.80
2243	NYSE	HVT	Tue, Jul 31, 2007	11.34	11.43	10.98	11.15
2242	NYSE	HVT	Mon, Jul 30, 2007	11.37	11.86	11.08	11.25
2241	NYSE	HVT	Fri, Jul 27, 2007	11.34	11.63	11.30	11.32
2240	NYSE	HVT	Thu, Jul 26, 2007	11.72	11.83	11.33	11.40
2239	NYSE	HVT	Wed, Jul 25, 2007	11.70	12.18	11.48	11.92
2238	NYSE	HVT	Tue, Jul 24, 2007	11.97	11.97	11.52	11.60
2237	NYSE	HVT	Mon, Jul 23, 2007	12.03	12.15	11.95	12.00
2236	NYSE	HVT	Fri, Jul 20, 2007	12.15	12.17	11.89	12.01
2235	NYSE	HVT	Thu, Jul 19, 2007	12.27	12.32	12.16	12.18
2234	NYSE	HVT	Wed, Jul 18, 2007	12.10	12.30	12.10	12.19
2233	NYSE	HVT	Tue, Jul 17, 2007	12.40	12.48	12.17	12.18
2232	NYSE	HVT	Mon, Jul 16, 2007	12.51	12.60	12.40	12.45
2231	NYSE	HVT	Fri, Jul 13, 2007	12.48	12.60	12.41	12.51
2230	NYSE	HVT	Thu, Jul 12, 2007	12.41	12.75	12.41	12.48
2229	NYSE	HVT	Wed, Jul 11, 2007	12.21	12.37	12.17	12.33
2228	NYSE	HVT	Tue, Jul 10, 2007	12.38	12.60	12.25	12.25
2227	NYSE	HVT	Mon, Jul 9, 2007	12.10	12.58	12.10	12.44
2226	NYSE	HVT	Fri, Jul 6, 2007	11.92	12.02	11.83	11.89
2225	NYSE	HVT	Thu, Jul 5, 2007	11.74	11.85	11.68	11.84
2224	NYSE	HVT	Tue, Jul 3, 2007	11.76	11.76	11.65	11.75
2223	NYSE	HVT	Mon, Jul 2, 2007	11.74	11.92	11.68	11.73
2222	NYSE	HVT	Fri, Jun 29, 2007	11.90	11.91	11.65	11.67
2221	NYSE	HVT	Thu, Jun 28, 2007	11.78	11.91	11.76	11.85
2220	NYSE	HVT	Wed, Jun 27, 2007	11.65	11.83	11.65	11.82
2219	NYSE	HVT	Tue, Jun 26, 2007	11.80	11.88	11.69	11.75
2218	NYSE	HVT	Mon, Jun 25, 2007	11.81	11.90	11.70	11.75
2217	NYSE	HVT	Fri, Jun 22, 2007	11.98	11.98	11.70	11.87
2216	NYSE	HVT	Thu, Jun 21, 2007	11.72	12.02	11.28	11.98
2215	NYSE	HVT	Wed, Jun 20, 2007	11.98	12.02	11.60	11.79
2214	NYSE	HVT	Tue, Jun 19, 2007	12.11	12.11	11.81	11.91
2213	NYSE	HVT	Mon, Jun 18, 2007	12.35	12.38	12.04	12.16
2212	NYSE	HVT	Fri, Jun 15, 2007	12.25	12.41	12.22	12.35
2211	NYSE	HVT	Thu, Jun 14, 2007	12.12	12.17	12.05	12.09
2210	NYSE	HVT	Wed, Jun 13, 2007	12.06	12.23	11.95	12.15
2209	NYSE	HVT	Tue, Jun 12, 2007	11.85	12.11	11.85	12.01
2208	NYSE	HVT	Mon, Jun 11, 2007	11.85	11.93	11.73	11.86
2207	NYSE	HVT	Fri, Jun 8, 2007	11.70	11.91	11.68	11.89
2206	NYSE	HVT	Thu, Jun 7, 2007	12.10	12.10	11.68	11.71
2205	NYSE	HVT	Wed, Jun 6, 2007	12.10	12.20	12.05	12.12
2204	NYSE	HVT	Tue, Jun 5, 2007	12.12	12.17	11.95	12.11
2203	NYSE	HVT	Mon, Jun 4, 2007	12.22	12.29	12.13	12.22
2202	NYSE	HVT	Fri, Jun 1, 2007	12.25	12.37	12.10	12.28
2201	NYSE	HVT	Thu, May 31, 2007	12.22	12.40	12.02	12.19
2200	NYSE	HVT	Wed, May 30, 2007	12.20	12.27	12.04	12.18
2199	NYSE	HVT	Tue, May 29, 2007	12.33	12.43	12.21	12.30
2198	NYSE	HVT	Fri, May 25, 2007	12.13	12.28	12.09	12.26
2197	NYSE	HVT	Thu, May 24, 2007	12.09	12.21	12.00	12.06
2196	NYSE	HVT	Wed, May 23, 2007	12.27	12.29	12.08	12.13
2195	NYSE	HVT	Tue, May 22, 2007	12.47	12.53	12.05	12.26
2194	NYSE	HVT	Mon, May 21, 2007	12.30	12.52	12.29	12.45
2193	NYSE	HVT	Fri, May 18, 2007	12.12	12.37	12.10	12.34
2192	NYSE	HVT	Thu, May 17, 2007	12.10	12.21	12.05	12.12
2191	NYSE	HVT	Wed, May 16, 2007	12.18	12.32	11.96	12.16
2190	NYSE	HVT	Tue, May 15, 2007	12.15	12.27	12.05	12.14
2189	NYSE	HVT	Mon, May 14, 2007	12.25	12.39	12.15	12.19
2188	NYSE	HVT	Fri, May 11, 2007	12.57	12.65	12.17	12.25
2187	NYSE	HVT	Thu, May 10, 2007	12.25	12.80	12.15	12.61
2186	NYSE	HVT	Wed, May 9, 2007	12.10	12.36	12.01	12.24
2185	NYSE	HVT	Tue, May 8, 2007	12.07	12.18	11.97	12.16
2184	NYSE	HVT	Mon, May 7, 2007	12.60	12.69	12.13	12.14
2183	NYSE	HVT	Fri, May 4, 2007	13.03	13.08	12.53	12.70
2182	NYSE	HVT	Thu, May 3, 2007	13.10	13.57	12.94	12.94
2181	NYSE	HVT	Wed, May 2, 2007	12.93	13.12	12.71	13.00
2180	NYSE	HVT	Tue, May 1, 2007	12.76	13.02	12.56	12.95
2179	NYSE	HVT	Mon, Apr 30, 2007	13.05	13.05	12.70	12.76
2178	NYSE	HVT	Fri, Apr 27, 2007	13.19	13.19	12.87	13.00
2177	NYSE	HVT	Thu, Apr 26, 2007	13.15	13.21	12.86	13.18
2176	NYSE	HVT	Wed, Apr 25, 2007	13.24	13.24	13.08	13.13
2175	NYSE	HVT	Tue, Apr 24, 2007	13.25	13.27	13.09	13.15
2174	NYSE	HVT	Mon, Apr 23, 2007	13.35	13.36	13.15	13.19
2173	NYSE	HVT	Fri, Apr 20, 2007	13.45	13.45	13.18	13.31
2172	NYSE	HVT	Thu, Apr 19, 2007	13.10	13.39	13.01	13.20
2171	NYSE	HVT	Wed, Apr 18, 2007	13.12	13.22	13.05	13.16
2170	NYSE	HVT	Tue, Apr 17, 2007	13.26	13.27	13.06	13.15
2169	NYSE	HVT	Mon, Apr 16, 2007	13.30	13.42	13.12	13.24
2168	NYSE	HVT	Fri, Apr 13, 2007	13.20	13.32	13.11	13.21
2167	NYSE	HVT	Thu, Apr 12, 2007	13.30	13.35	13.05	13.23
2166	NYSE	HVT	Wed, Apr 11, 2007	13.40	13.46	13.20	13.28
2165	NYSE	HVT	Tue, Apr 10, 2007	13.49	13.56	13.35	13.41
2164	NYSE	HVT	Mon, Apr 9, 2007	13.70	13.70	13.43	13.51
2163	NYSE	HVT	Thu, Apr 5, 2007	13.76	14.11	13.61	13.76
2162	NYSE	HVT	Wed, Apr 4, 2007	13.88	14.10	13.80	13.81
2161	NYSE	HVT	Tue, Apr 3, 2007	14.16	14.22	13.79	13.90
2160	NYSE	HVT	Mon, Apr 2, 2007	14.00	14.24	13.89	14.14
2159	NYSE	HVT	Fri, Mar 30, 2007	14.37	14.43	13.84	14.00
2158	NYSE	HVT	Thu, Mar 29, 2007	14.14	14.68	14.01	14.34
2157	NYSE	HVT	Wed, Mar 28, 2007	14.42	14.44	14.00	14.04
2156	NYSE	HVT	Tue, Mar 27, 2007	14.64	14.75	14.36	14.52
2155	NYSE	HVT	Mon, Mar 26, 2007	14.70	15.00	14.52	14.74
2154	NYSE	HVT	Fri, Mar 23, 2007	14.79	14.87	14.54	14.71
2153	NYSE	HVT	Thu, Mar 22, 2007	14.84	14.86	14.44	14.73
2152	NYSE	HVT	Wed, Mar 21, 2007	14.45	14.84	14.20	14.80
2151	NYSE	HVT	Tue, Mar 20, 2007	14.07	14.42	14.01	14.40
2150	NYSE	HVT	Mon, Mar 19, 2007	14.22	14.47	14.02	14.10
2149	NYSE	HVT	Fri, Mar 16, 2007	14.38	14.58	14.10	14.15
2148	NYSE	HVT	Thu, Mar 15, 2007	14.24	14.53	14.17	14.39
2147	NYSE	HVT	Wed, Mar 14, 2007	14.10	14.23	13.97	14.22
2146	NYSE	HVT	Tue, Mar 13, 2007	14.42	14.42	14.10	14.10
2145	NYSE	HVT	Mon, Mar 12, 2007	14.35	14.60	14.18	14.50
2144	NYSE	HVT	Fri, Mar 9, 2007	14.31	14.57	14.26	14.41
2143	NYSE	HVT	Thu, Mar 8, 2007	14.05	14.35	14.05	14.18
2142	NYSE	HVT	Wed, Mar 7, 2007	14.10	14.17	13.94	14.10
2141	NYSE	HVT	Tue, Mar 6, 2007	13.89	14.34	13.82	14.10
2140	NYSE	HVT	Mon, Mar 5, 2007	14.02	14.15	13.73	13.79
2139	NYSE	HVT	Fri, Mar 2, 2007	14.35	14.40	14.05	14.12
2138	NYSE	HVT	Thu, Mar 1, 2007	14.44	14.68	14.25	14.45
2137	NYSE	HVT	Wed, Feb 28, 2007	14.67	14.72	14.46	14.61
2136	NYSE	HVT	Tue, Feb 27, 2007	13.95	14.86	13.95	14.72
2135	NYSE	HVT	Mon, Feb 26, 2007	14.83	14.93	14.75	14.85
2134	NYSE	HVT	Fri, Feb 23, 2007	15.00	15.14	14.75	14.83
2133	NYSE	HVT	Thu, Feb 22, 2007	15.02	15.25	14.82	15.00
2132	NYSE	HVT	Wed, Feb 21, 2007	16.21	16.21	14.92	15.06
2131	NYSE	HVT	Tue, Feb 20, 2007	15.27	16.22	15.19	15.94
2130	NYSE	HVT	Fri, Feb 16, 2007	15.26	15.39	15.09	15.31
2129	NYSE	HVT	Thu, Feb 15, 2007	15.28	15.42	15.15	15.26
2128	NYSE	HVT	Wed, Feb 14, 2007	15.33	15.44	15.20	15.25
2127	NYSE	HVT	Tue, Feb 13, 2007	15.46	15.53	15.22	15.35
2126	NYSE	HVT	Mon, Feb 12, 2007	15.32	15.62	15.25	15.42
2125	NYSE	HVT	Fri, Feb 9, 2007	15.45	15.78	15.21	15.27
2124	NYSE	HVT	Thu, Feb 8, 2007	15.60	15.74	15.35	15.48
2123	NYSE	HVT	Wed, Feb 7, 2007	15.66	15.84	15.42	15.78
2122	NYSE	HVT	Tue, Feb 6, 2007	15.40	15.69	15.30	15.66
2121	NYSE	HVT	Mon, Feb 5, 2007	15.62	15.62	15.18	15.41
2120	NYSE	HVT	Fri, Feb 2, 2007	15.59	15.78	15.32	15.65
2119	NYSE	HVT	Thu, Feb 1, 2007	15.31	15.69	15.09	15.61
2118	NYSE	HVT	Wed, Jan 31, 2007	15.24	15.39	14.98	15.31
2117	NYSE	HVT	Tue, Jan 30, 2007	15.37	15.59	15.02	15.25
2116	NYSE	HVT	Mon, Jan 29, 2007	15.02	15.60	14.91	15.30
2115	NYSE	HVT	Fri, Jan 26, 2007	14.98	15.16	14.79	15.08
2114	NYSE	HVT	Thu, Jan 25, 2007	15.21	15.54	14.95	14.98
2113	NYSE	HVT	Wed, Jan 24, 2007	14.64	15.25	14.55	15.18
2112	NYSE	HVT	Tue, Jan 23, 2007	14.64	14.89	14.37	14.64
2111	NYSE	HVT	Mon, Jan 22, 2007	14.40	14.71	14.20	14.66
2110	NYSE	HVT	Fri, Jan 19, 2007	14.50	14.57	14.22	14.43
2109	NYSE	HVT	Thu, Jan 18, 2007	14.20	14.60	14.10	14.45
2108	NYSE	HVT	Wed, Jan 17, 2007	14.58	14.66	14.25	14.31
2107	NYSE	HVT	Tue, Jan 16, 2007	14.87	15.07	14.47	14.68
2106	NYSE	HVT	Fri, Jan 12, 2007	14.88	15.34	14.70	14.87
2105	NYSE	HVT	Thu, Jan 11, 2007	14.71	15.09	14.62	14.91
2104	NYSE	HVT	Wed, Jan 10, 2007	14.65	14.71	14.35	14.66
2103	NYSE	HVT	Tue, Jan 9, 2007	14.74	14.87	14.40	14.74
2102	NYSE	HVT	Mon, Jan 8, 2007	14.48	14.85	14.03	14.72
2101	NYSE	HVT	Fri, Jan 5, 2007	14.84	14.84	14.39	14.50
2100	NYSE	HVT	Thu, Jan 4, 2007	15.06	15.07	14.37	14.94
2099	NYSE	HVT	Wed, Jan 3, 2007	14.96	15.66	14.94	15.06
2098	NYSE	HVT	Fri, Dec 29, 2006	15.40	15.48	14.80	14.80
2097	NYSE	HVT	Thu, Dec 28, 2006	15.84	15.84	15.42	15.42
2096	NYSE	HVT	Wed, Dec 27, 2006	15.39	15.84	15.39	15.84
2095	NYSE	HVT	Tue, Dec 26, 2006	14.91	15.35	14.91	15.27
2094	NYSE	HVT	Fri, Dec 22, 2006	15.43	15.47	14.84	14.91
2093	NYSE	HVT	Thu, Dec 21, 2006	15.00	15.74	15.00	15.53
2092	NYSE	HVT	Wed, Dec 20, 2006	15.26	15.67	14.98	15.00
2091	NYSE	HVT	Tue, Dec 19, 2006	15.33	15.33	15.07	15.21
2090	NYSE	HVT	Mon, Dec 18, 2006	15.60	15.65	15.30	15.37
2089	NYSE	HVT	Fri, Dec 15, 2006	15.70	15.90	15.59	15.63
2088	NYSE	HVT	Thu, Dec 14, 2006	15.55	15.93	15.54	15.72
2087	NYSE	HVT	Wed, Dec 13, 2006	15.54	15.73	15.53	15.58
2086	NYSE	HVT	Tue, Dec 12, 2006	15.47	15.58	15.37	15.49
2085	NYSE	HVT	Mon, Dec 11, 2006	15.22	15.77	15.10	15.48
2084	NYSE	HVT	Fri, Dec 8, 2006	15.41	15.47	15.13	15.26
2083	NYSE	HVT	Thu, Dec 7, 2006	15.44	15.89	15.40	15.43
2082	NYSE	HVT	Wed, Dec 6, 2006	15.63	15.95	15.36	15.36
2081	NYSE	HVT	Tue, Dec 5, 2006	14.12	16.00	14.12	15.73
2080	NYSE	HVT	Mon, Dec 4, 2006	13.86	14.21	13.75	14.07
2079	NYSE	HVT	Fri, Dec 1, 2006	13.87	13.92	13.67	13.86
2078	NYSE	HVT	Thu, Nov 30, 2006	13.98	14.20	13.89	13.94
2077	NYSE	HVT	Wed, Nov 29, 2006	14.05	14.28	13.94	13.98
2076	NYSE	HVT	Tue, Nov 28, 2006	13.94	14.05	13.83	13.95
2075	NYSE	HVT	Mon, Nov 27, 2006	14.11	14.11	13.90	13.95
2074	NYSE	HVT	Fri, Nov 24, 2006	14.10	14.26	14.02	14.17
2073	NYSE	HVT	Wed, Nov 22, 2006	14.14	14.15	13.90	14.11
2072	NYSE	HVT	Tue, Nov 21, 2006	14.20	14.20	13.93	14.11
2071	NYSE	HVT	Mon, Nov 20, 2006	14.10	14.18	13.93	14.15
2070	NYSE	HVT	Fri, Nov 17, 2006	14.30	14.32	13.95	14.12
2069	NYSE	HVT	Thu, Nov 16, 2006	14.39	14.45	14.01	14.30
2068	NYSE	HVT	Wed, Nov 15, 2006	14.16	14.60	13.98	14.31
2067	NYSE	HVT	Tue, Nov 14, 2006	14.04	14.26	13.79	14.15
2066	NYSE	HVT	Mon, Nov 13, 2006	14.48	14.70	13.96	14.03
2065	NYSE	HVT	Fri, Nov 10, 2006	13.97	14.11	13.85	14.00
2064	NYSE	HVT	Thu, Nov 9, 2006	14.37	14.37	13.81	14.00
2063	NYSE	HVT	Wed, Nov 8, 2006	14.17	14.51	14.07	14.38
2062	NYSE	HVT	Tue, Nov 7, 2006	14.55	14.62	14.21	14.27
2061	NYSE	HVT	Mon, Nov 6, 2006	14.37	14.84	14.00	14.62
2060	NYSE	HVT	Fri, Nov 3, 2006	14.95	14.95	13.91	14.28
2059	NYSE	HVT	Thu, Nov 2, 2006	15.00	15.52	14.90	15.23
2058	NYSE	HVT	Wed, Nov 1, 2006	15.80	15.92	15.00	15.08
2057	NYSE	HVT	Tue, Oct 31, 2006	16.16	16.27	15.67	15.80
2056	NYSE	HVT	Mon, Oct 30, 2006	15.84	16.23	15.71	16.07
2055	NYSE	HVT	Fri, Oct 27, 2006	16.00	16.21	15.73	15.85
2054	NYSE	HVT	Thu, Oct 26, 2006	15.78	16.06	15.70	16.00
2053	NYSE	HVT	Wed, Oct 25, 2006	15.55	15.74	15.37	15.62
2052	NYSE	HVT	Tue, Oct 24, 2006	15.63	15.76	15.40	15.45
2051	NYSE	HVT	Mon, Oct 23, 2006	15.41	15.72	15.30	15.63
2050	NYSE	HVT	Fri, Oct 20, 2006	15.42	15.51	15.08	15.41
2049	NYSE	HVT	Thu, Oct 19, 2006	15.40	15.46	15.26	15.34
2048	NYSE	HVT	Wed, Oct 18, 2006	15.11	15.44	15.00	15.30
2047	NYSE	HVT	Tue, Oct 17, 2006	15.23	15.23	14.95	15.07
2046	NYSE	HVT	Mon, Oct 16, 2006	15.65	15.65	15.30	15.48
2045	NYSE	HVT	Fri, Oct 13, 2006	15.90	15.90	15.50	15.55
2044	NYSE	HVT	Thu, Oct 12, 2006	15.50	15.95	15.34	15.90
2043	NYSE	HVT	Wed, Oct 11, 2006	15.48	15.78	15.22	15.41
2042	NYSE	HVT	Tue, Oct 10, 2006	15.37	15.52	15.07	15.51
2041	NYSE	HVT	Mon, Oct 9, 2006	15.02	15.34	14.75	15.34
2040	NYSE	HVT	Fri, Oct 6, 2006	15.61	15.65	14.88	15.17
2039	NYSE	HVT	Thu, Oct 5, 2006	16.90	16.92	15.19	15.86
2038	NYSE	HVT	Wed, Oct 4, 2006	16.82	17.04	16.47	16.98
2037	NYSE	HVT	Tue, Oct 3, 2006	16.14	16.97	15.90	16.80
2036	NYSE	HVT	Mon, Oct 2, 2006	15.96	16.29	15.82	16.12
2035	NYSE	HVT	Fri, Sep 29, 2006	16.24	16.47	15.65	15.95
2034	NYSE	HVT	Thu, Sep 28, 2006	16.30	16.50	15.99	16.27
2033	NYSE	HVT	Wed, Sep 27, 2006	16.06	16.67	16.05	16.19
2032	NYSE	HVT	Tue, Sep 26, 2006	16.13	16.45	16.01	16.05
2031	NYSE	HVT	Mon, Sep 25, 2006	16.29	16.45	15.55	16.15
2030	NYSE	HVT	Fri, Sep 22, 2006	16.21	16.41	15.80	16.41
2029	NYSE	HVT	Thu, Sep 21, 2006	16.00	16.32	15.83	16.20
2028	NYSE	HVT	Wed, Sep 20, 2006	16.10	16.19	15.89	16.10
2027	NYSE	HVT	Tue, Sep 19, 2006	15.64	16.14	15.50	15.99
2026	NYSE	HVT	Mon, Sep 18, 2006	16.08	16.08	15.53	15.62
2025	NYSE	HVT	Fri, Sep 15, 2006	15.65	16.13	15.24	16.10
2024	NYSE	HVT	Thu, Sep 14, 2006	16.74	16.74	15.42	15.52
2023	NYSE	HVT	Wed, Sep 13, 2006	16.66	17.15	16.65	17.10
2022	NYSE	HVT	Tue, Sep 12, 2006	16.01	16.90	15.66	16.83
2021	NYSE	HVT	Mon, Sep 11, 2006	15.50	15.99	15.30	15.87
2020	NYSE	HVT	Fri, Sep 8, 2006	15.47	15.75	15.30	15.60
2019	NYSE	HVT	Thu, Sep 7, 2006	15.30	15.69	15.01	15.40
2018	NYSE	HVT	Wed, Sep 6, 2006	13.83	15.21	13.82	15.21
2017	NYSE	HVT	Tue, Sep 5, 2006	13.55	13.83	13.49	13.79
2016	NYSE	HVT	Fri, Sep 1, 2006	14.05	14.17	13.44	13.53
2015	NYSE	HVT	Thu, Aug 31, 2006	14.50	14.50	14.05	14.05
2014	NYSE	HVT	Wed, Aug 30, 2006	14.42	14.50	14.18	14.40
2013	NYSE	HVT	Tue, Aug 29, 2006	14.13	14.48	13.99	14.32
2012	NYSE	HVT	Mon, Aug 28, 2006	13.98	14.15	13.86	14.13
2011	NYSE	HVT	Fri, Aug 25, 2006	14.11	14.11	13.54	13.88
2010	NYSE	HVT	Thu, Aug 24, 2006	15.01	15.03	13.89	14.06
2009	NYSE	HVT	Wed, Aug 23, 2006	15.13	15.19	14.87	14.98
2008	NYSE	HVT	Tue, Aug 22, 2006	15.10	15.19	14.85	15.03
2007	NYSE	HVT	Mon, Aug 21, 2006	14.63	15.16	14.20	15.16
2006	NYSE	HVT	Fri, Aug 18, 2006	15.20	15.20	14.44	14.64
2005	NYSE	HVT	Thu, Aug 17, 2006	15.00	15.26	14.57	15.20
2004	NYSE	HVT	Wed, Aug 16, 2006	15.25	15.25	14.92	15.16
2003	NYSE	HVT	Tue, Aug 15, 2006	14.90	15.25	14.85	15.25
2002	NYSE	HVT	Mon, Aug 14, 2006	14.69	14.95	14.61	14.86
2001	NYSE	HVT	Fri, Aug 11, 2006	14.92	14.93	14.54	14.59
2000	NYSE	HVT	Thu, Aug 10, 2006	14.81	15.24	14.67	14.90
1999	NYSE	HVT	Wed, Aug 9, 2006	14.68	14.98	14.68	14.91
1998	NYSE	HVT	Tue, Aug 8, 2006	15.11	15.38	14.56	14.67
1997	NYSE	HVT	Mon, Aug 7, 2006	15.28	15.28	14.44	14.89
1996	NYSE	HVT	Fri, Aug 4, 2006	15.75	15.84	15.06	15.31
1995	NYSE	HVT	Thu, Aug 3, 2006	15.50	15.85	15.00	15.65
1994	NYSE	HVT	Wed, Aug 2, 2006	15.52	15.52	14.87	14.98
1993	NYSE	HVT	Tue, Aug 1, 2006	15.31	15.54	15.00	15.52
1992	NYSE	HVT	Mon, Jul 31, 2006	15.41	15.70	15.25	15.41
1991	NYSE	HVT	Fri, Jul 28, 2006	15.65	15.65	15.17	15.51
1990	NYSE	HVT	Thu, Jul 27, 2006	15.18	15.68	15.18	15.55
1989	NYSE	HVT	Wed, Jul 26, 2006	14.95	15.25	14.78	15.08
1988	NYSE	HVT	Tue, Jul 25, 2006	15.15	15.25	14.95	14.95
1987	NYSE	HVT	Mon, Jul 24, 2006	15.01	15.20	14.90	15.15
1986	NYSE	HVT	Fri, Jul 21, 2006	15.01	15.22	14.70	15.01
1985	NYSE	HVT	Thu, Jul 20, 2006	15.53	15.70	14.94	15.03
1984	NYSE	HVT	Wed, Jul 19, 2006	15.14	15.49	15.14	15.43
1983	NYSE	HVT	Tue, Jul 18, 2006	15.02	15.19	14.60	15.04
1982	NYSE	HVT	Mon, Jul 17, 2006	14.85	15.21	14.79	15.05
1981	NYSE	HVT	Fri, Jul 14, 2006	15.03	15.18	14.62	14.95
1980	NYSE	HVT	Thu, Jul 13, 2006	15.41	15.47	15.00	15.08
1979	NYSE	HVT	Wed, Jul 12, 2006	16.55	16.55	15.39	15.42
1978	NYSE	HVT	Tue, Jul 11, 2006	16.61	16.61	15.87	16.51
1977	NYSE	HVT	Mon, Jul 10, 2006	16.40	16.93	16.33	16.70
1976	NYSE	HVT	Fri, Jul 7, 2006	16.00	16.45	15.91	16.44
1975	NYSE	HVT	Thu, Jul 6, 2006	16.00	16.46	15.65	16.10
1974	NYSE	HVT	Wed, Jul 5, 2006	15.83	15.85	15.45	15.60
1973	NYSE	HVT	Mon, Jul 3, 2006	15.94	16.06	15.80	15.98
1972	NYSE	HVT	Fri, Jun 30, 2006	16.00	16.13	15.59	15.69
1971	NYSE	HVT	Thu, Jun 29, 2006	15.79	16.15	15.69	16.00
1970	NYSE	HVT	Wed, Jun 28, 2006	15.87	16.00	15.16	15.59
1969	NYSE	HVT	Tue, Jun 27, 2006	15.95	16.01	15.69	15.90
1968	NYSE	HVT	Mon, Jun 26, 2006	15.63	16.17	15.61	16.00
1967	NYSE	HVT	Fri, Jun 23, 2006	15.90	16.00	15.51	15.58
1966	NYSE	HVT	Thu, Jun 22, 2006	15.76	16.00	15.64	15.98
1965	NYSE	HVT	Wed, Jun 21, 2006	15.50	15.90	15.33	15.74
1964	NYSE	HVT	Tue, Jun 20, 2006	15.75	15.96	15.55	15.64
1963	NYSE	HVT	Mon, Jun 19, 2006	15.74	16.00	15.57	15.80
1962	NYSE	HVT	Fri, Jun 16, 2006	15.87	16.23	15.43	15.74
1961	NYSE	HVT	Thu, Jun 15, 2006	15.69	16.10	15.60	15.97
1960	NYSE	HVT	Wed, Jun 14, 2006	15.14	15.80	15.05	15.69
1959	NYSE	HVT	Tue, Jun 13, 2006	15.21	15.69	15.05	15.24
1958	NYSE	HVT	Mon, Jun 12, 2006	15.72	15.72	14.63	15.31
1957	NYSE	HVT	Fri, Jun 9, 2006	16.12	16.39	15.59	15.72
1956	NYSE	HVT	Thu, Jun 8, 2006	14.93	16.00	14.72	16.00
1955	NYSE	HVT	Wed, Jun 7, 2006	15.93	16.16	14.80	14.93
1954	NYSE	HVT	Tue, Jun 6, 2006	15.31	16.55	15.31	16.13
1953	NYSE	HVT	Mon, Jun 5, 2006	15.64	16.11	15.45	15.71
1952	NYSE	HVT	Fri, Jun 2, 2006	14.50	15.84	14.50	15.84
1951	NYSE	HVT	Thu, Jun 1, 2006	14.00	14.37	14.00	14.37
1950	NYSE	HVT	Wed, May 31, 2006	14.00	14.15	13.70	14.02
1949	NYSE	HVT	Tue, May 30, 2006	14.71	14.71	14.25	14.26
1948	NYSE	HVT	Fri, May 26, 2006	15.14	15.14	14.68	14.76
1947	NYSE	HVT	Thu, May 25, 2006	14.65	15.10	14.65	15.10
1946	NYSE	HVT	Wed, May 24, 2006	14.24	14.69	14.24	14.65
1945	NYSE	HVT	Tue, May 23, 2006	14.40	14.50	14.22	14.28
1944	NYSE	HVT	Mon, May 22, 2006	14.23	14.69	14.03	14.34
1943	NYSE	HVT	Fri, May 19, 2006	14.35	14.48	14.02	14.33
1942	NYSE	HVT	Thu, May 18, 2006	14.49	14.60	14.36	14.48
1941	NYSE	HVT	Wed, May 17, 2006	14.40	14.72	14.34	14.54
1940	NYSE	HVT	Tue, May 16, 2006	14.65	14.70	14.50	14.60
1939	NYSE	HVT	Mon, May 15, 2006	14.19	14.78	14.16	14.63
1938	NYSE	HVT	Fri, May 12, 2006	14.47	14.87	14.22	14.29
1937	NYSE	HVT	Thu, May 11, 2006	15.25	15.30	14.95	14.97
1936	NYSE	HVT	Wed, May 10, 2006	15.10	15.52	15.06	15.30
1935	NYSE	HVT	Tue, May 9, 2006	15.11	15.36	14.97	15.07
1934	NYSE	HVT	Mon, May 8, 2006	15.15	15.28	14.94	15.21
1933	NYSE	HVT	Fri, May 5, 2006	14.99	15.55	14.99	15.21
1932	NYSE	HVT	Thu, May 4, 2006	15.38	15.38	14.77	14.93
1931	NYSE	HVT	Wed, May 3, 2006	14.88	15.55	14.75	15.39
1930	NYSE	HVT	Tue, May 2, 2006	15.70	16.25	14.76	14.88
1929	NYSE	HVT	Mon, May 1, 2006	15.18	15.35	14.26	14.70
1928	NYSE	HVT	Fri, Apr 28, 2006	14.95	15.27	14.80	15.10
1927	NYSE	HVT	Thu, Apr 27, 2006	14.80	15.14	14.66	15.05
1926	NYSE	HVT	Wed, Apr 26, 2006	15.25	15.45	14.80	14.85
1925	NYSE	HVT	Tue, Apr 25, 2006	15.16	15.22	14.94	15.20
1924	NYSE	HVT	Mon, Apr 24, 2006	15.45	15.45	15.16	15.16
1923	NYSE	HVT	Fri, Apr 21, 2006	15.85	15.90	15.29	15.70
1922	NYSE	HVT	Thu, Apr 20, 2006	15.40	15.60	15.31	15.59
1921	NYSE	HVT	Wed, Apr 19, 2006	15.35	15.64	15.35	15.48
1920	NYSE	HVT	Tue, Apr 18, 2006	14.68	15.49	14.60	15.49
1919	NYSE	HVT	Mon, Apr 17, 2006	14.55	14.61	14.45	14.60
1918	NYSE	HVT	Thu, Apr 13, 2006	14.59	14.66	14.44	14.61
1917	NYSE	HVT	Wed, Apr 12, 2006	14.17	14.71	14.17	14.64
1916	NYSE	HVT	Tue, Apr 11, 2006	14.51	14.67	14.49	14.67
1915	NYSE	HVT	Mon, Apr 10, 2006	14.55	14.63	14.40	14.47
1914	NYSE	HVT	Fri, Apr 7, 2006	14.79	14.83	14.55	14.57
1913	NYSE	HVT	Thu, Apr 6, 2006	14.09	14.71	14.09	14.70
1912	NYSE	HVT	Wed, Apr 5, 2006	14.80	14.80	14.38	14.39
1911	NYSE	HVT	Tue, Apr 4, 2006	14.47	14.89	14.36	14.87
1910	NYSE	HVT	Mon, Apr 3, 2006	14.45	14.58	14.31	14.55
1909	NYSE	HVT	Fri, Mar 31, 2006	14.60	14.60	14.35	14.35
1908	NYSE	HVT	Thu, Mar 30, 2006	14.68	14.68	14.39	14.60
1907	NYSE	HVT	Wed, Mar 29, 2006	14.81	14.87	14.62	14.66
1906	NYSE	HVT	Tue, Mar 28, 2006	14.61	14.75	14.40	14.65
1905	NYSE	HVT	Mon, Mar 27, 2006	14.80	14.88	14.49	14.60
1904	NYSE	HVT	Fri, Mar 24, 2006	14.77	14.83	14.61	14.81
1903	NYSE	HVT	Thu, Mar 23, 2006	14.65	14.84	14.57	14.76
1902	NYSE	HVT	Wed, Mar 22, 2006	14.43	14.72	14.40	14.70
1901	NYSE	HVT	Tue, Mar 21, 2006	14.92	14.92	14.46	14.49
1900	NYSE	HVT	Mon, Mar 20, 2006	14.70	14.85	14.59	14.85
1899	NYSE	HVT	Fri, Mar 17, 2006	14.71	14.80	14.50	14.69
1898	NYSE	HVT	Thu, Mar 16, 2006	14.68	14.70	14.48	14.61
1897	NYSE	HVT	Wed, Mar 15, 2006	14.49	14.68	14.47	14.65
1896	NYSE	HVT	Tue, Mar 14, 2006	14.32	14.62	14.21	14.50
1895	NYSE	HVT	Mon, Mar 13, 2006	14.19	14.49	14.05	14.31
1894	NYSE	HVT	Fri, Mar 10, 2006	14.14	14.25	14.01	14.19
1893	NYSE	HVT	Thu, Mar 9, 2006	14.10	14.19	13.96	14.12
1892	NYSE	HVT	Wed, Mar 8, 2006	13.80	14.19	13.79	14.05
1891	NYSE	HVT	Tue, Mar 7, 2006	13.89	13.95	13.70	13.83
1890	NYSE	HVT	Mon, Mar 6, 2006	13.08	14.20	13.08	13.99
1889	NYSE	HVT	Fri, Mar 3, 2006	14.25	14.25	14.00	14.03
1888	NYSE	HVT	Thu, Mar 2, 2006	14.18	14.35	14.15	14.23
1887	NYSE	HVT	Wed, Mar 1, 2006	14.25	14.33	14.15	14.20
1886	NYSE	HVT	Tue, Feb 28, 2006	14.37	14.42	14.19	14.25
1885	NYSE	HVT	Mon, Feb 27, 2006	14.24	14.53	13.98	14.45
1884	NYSE	HVT	Fri, Feb 24, 2006	14.00	14.27	13.91	14.20
1883	NYSE	HVT	Thu, Feb 23, 2006	13.96	14.12	13.94	14.07
1882	NYSE	HVT	Wed, Feb 22, 2006	14.00	14.10	13.81	13.97
1881	NYSE	HVT	Tue, Feb 21, 2006	14.31	14.40	13.77	14.12
1880	NYSE	HVT	Fri, Feb 17, 2006	14.84	14.84	14.60	14.81
1879	NYSE	HVT	Thu, Feb 16, 2006	14.43	14.87	14.43	14.86
1878	NYSE	HVT	Wed, Feb 15, 2006	14.28	14.38	14.08	14.33
1877	NYSE	HVT	Tue, Feb 14, 2006	14.10	14.34	13.90	14.29
1876	NYSE	HVT	Mon, Feb 13, 2006	14.10	14.10	13.90	14.00
1875	NYSE	HVT	Fri, Feb 10, 2006	13.99	14.08	13.60	14.02
1874	NYSE	HVT	Thu, Feb 9, 2006	14.00	14.08	13.86	13.93
1873	NYSE	HVT	Wed, Feb 8, 2006	13.95	14.22	13.77	14.00
1872	NYSE	HVT	Tue, Feb 7, 2006	14.40	14.55	14.22	14.39
1871	NYSE	HVT	Mon, Feb 6, 2006	14.48	14.52	14.26	14.40
1870	NYSE	HVT	Fri, Feb 3, 2006	15.21	15.45	14.52	14.56
1869	NYSE	HVT	Thu, Feb 2, 2006	14.90	15.27	14.75	15.27
1868	NYSE	HVT	Wed, Feb 1, 2006	14.76	15.08	14.71	15.00
1867	NYSE	HVT	Tue, Jan 31, 2006	14.80	14.93	14.68	14.86
1866	NYSE	HVT	Mon, Jan 30, 2006	14.73	14.96	14.67	14.85
1865	NYSE	HVT	Fri, Jan 27, 2006	14.93	15.07	14.65	14.82
1864	NYSE	HVT	Thu, Jan 26, 2006	14.49	15.00	14.35	14.99
1863	NYSE	HVT	Wed, Jan 25, 2006	14.12	14.44	14.00	14.44
1862	NYSE	HVT	Tue, Jan 24, 2006	13.93	14.22	13.84	14.22
1861	NYSE	HVT	Mon, Jan 23, 2006	13.71	13.95	13.29	13.95
1860	NYSE	HVT	Fri, Jan 20, 2006	13.89	13.89	13.45	13.71
1859	NYSE	HVT	Thu, Jan 19, 2006	13.80	13.83	13.43	13.75
1858	NYSE	HVT	Wed, Jan 18, 2006	13.20	13.71	13.20	13.70
1857	NYSE	HVT	Tue, Jan 17, 2006	13.58	13.58	13.10	13.25
1856	NYSE	HVT	Fri, Jan 13, 2006	13.71	13.82	13.55	13.68
1855	NYSE	HVT	Thu, Jan 12, 2006	13.73	13.84	13.43	13.62
1854	NYSE	HVT	Wed, Jan 11, 2006	13.80	13.81	13.40	13.81
1853	NYSE	HVT	Tue, Jan 10, 2006	13.45	13.95	13.35	13.88
1852	NYSE	HVT	Mon, Jan 9, 2006	13.29	13.60	13.29	13.45
1851	NYSE	HVT	Fri, Jan 6, 2006	13.25	13.31	12.85	13.23
1850	NYSE	HVT	Thu, Jan 5, 2006	13.01	13.49	13.00	13.20
1849	NYSE	HVT	Wed, Jan 4, 2006	13.04	13.24	12.85	13.17
1848	NYSE	HVT	Tue, Jan 3, 2006	12.99	13.35	12.66	13.14
1847	NYSE	HVT	Fri, Dec 30, 2005	12.85	13.06	12.67	12.89
1846	NYSE	HVT	Thu, Dec 29, 2005	12.90	13.15	12.76	12.95
1845	NYSE	HVT	Wed, Dec 28, 2005	12.85	12.98	12.80	12.85
1844	NYSE	HVT	Tue, Dec 27, 2005	13.08	13.29	12.83	12.85
1843	NYSE	HVT	Fri, Dec 23, 2005	12.98	13.20	12.97	13.04
1842	NYSE	HVT	Thu, Dec 22, 2005	13.00	13.40	12.82	12.96
1841	NYSE	HVT	Wed, Dec 21, 2005	12.91	13.24	12.89	12.98
1840	NYSE	HVT	Tue, Dec 20, 2005	12.99	13.05	12.74	12.74
1839	NYSE	HVT	Mon, Dec 19, 2005	13.02	13.13	12.81	12.89
1838	NYSE	HVT	Fri, Dec 16, 2005	13.36	13.50	13.01	13.01
1837	NYSE	HVT	Thu, Dec 15, 2005	13.43	13.64	13.00	13.32
1836	NYSE	HVT	Wed, Dec 14, 2005	13.63	13.75	13.49	13.59
1835	NYSE	HVT	Tue, Dec 13, 2005	13.76	13.80	13.46	13.63
1834	NYSE	HVT	Mon, Dec 12, 2005	13.78	13.96	13.71	13.79
1833	NYSE	HVT	Fri, Dec 9, 2005	13.87	13.89	13.57	13.70
1832	NYSE	HVT	Thu, Dec 8, 2005	14.10	14.11	13.60	13.95
1831	NYSE	HVT	Wed, Dec 7, 2005	13.81	14.00	13.70	13.93
1830	NYSE	HVT	Tue, Dec 6, 2005	13.16	14.23	13.10	13.71
1829	NYSE	HVT	Mon, Dec 5, 2005	12.75	12.93	12.56	12.91
1828	NYSE	HVT	Fri, Dec 2, 2005	12.76	13.09	12.68	12.95
1827	NYSE	HVT	Thu, Dec 1, 2005	13.00	13.26	12.53	12.83
1826	NYSE	HVT	Wed, Nov 30, 2005	12.46	13.05	12.46	12.90
1825	NYSE	HVT	Tue, Nov 29, 2005	12.45	12.73	12.27	12.36
1824	NYSE	HVT	Mon, Nov 28, 2005	12.99	13.08	12.78	12.78
1823	NYSE	HVT	Fri, Nov 25, 2005	13.02	13.02	12.96	13.00
1822	NYSE	HVT	Wed, Nov 23, 2005	12.85	13.19	12.85	13.02
1821	NYSE	HVT	Tue, Nov 22, 2005	13.12	13.19	12.92	12.92
1820	NYSE	HVT	Mon, Nov 21, 2005	13.05	13.13	12.96	13.07
1819	NYSE	HVT	Fri, Nov 18, 2005	13.22	13.22	12.92	13.00
1818	NYSE	HVT	Thu, Nov 17, 2005	12.71	13.14	12.71	13.08
1817	NYSE	HVT	Wed, Nov 16, 2005	12.80	13.10	12.55	12.70
1816	NYSE	HVT	Tue, Nov 15, 2005	13.29	13.33	12.57	12.70
1815	NYSE	HVT	Mon, Nov 14, 2005	13.30	13.36	12.93	13.25
1814	NYSE	HVT	Fri, Nov 11, 2005	12.64	13.00	12.50	12.90
1813	NYSE	HVT	Thu, Nov 10, 2005	12.17	12.86	12.17	12.72
1812	NYSE	HVT	Wed, Nov 9, 2005	12.21	12.25	12.11	12.23
1811	NYSE	HVT	Tue, Nov 8, 2005	12.54	12.54	12.03	12.18
1810	NYSE	HVT	Mon, Nov 7, 2005	12.29	12.73	12.07	12.64
1809	NYSE	HVT	Fri, Nov 4, 2005	12.21	12.30	12.07	12.20
1808	NYSE	HVT	Thu, Nov 3, 2005	12.31	12.34	11.91	12.16
1807	NYSE	HVT	Wed, Nov 2, 2005	12.00	12.24	11.80	12.24
1806	NYSE	HVT	Tue, Nov 1, 2005	12.15	12.30	11.96	12.12
1805	NYSE	HVT	Mon, Oct 31, 2005	12.15	12.33	12.00	12.24
1804	NYSE	HVT	Fri, Oct 28, 2005	11.75	12.20	11.75	12.14
1803	NYSE	HVT	Thu, Oct 27, 2005	11.75	11.80	11.70	11.72
1802	NYSE	HVT	Wed, Oct 26, 2005	11.78	12.00	11.63	11.70
1801	NYSE	HVT	Tue, Oct 25, 2005	11.98	12.12	11.66	11.79
1800	NYSE	HVT	Mon, Oct 24, 2005	11.67	12.06	11.65	11.90
1799	NYSE	HVT	Fri, Oct 21, 2005	11.63	11.78	11.57	11.67
1798	NYSE	HVT	Thu, Oct 20, 2005	11.93	12.00	11.53	11.62
1797	NYSE	HVT	Wed, Oct 19, 2005	11.75	12.00	11.70	11.95
1796	NYSE	HVT	Tue, Oct 18, 2005	11.94	12.00	11.68	11.75
1795	NYSE	HVT	Mon, Oct 17, 2005	11.91	12.05	11.85	12.04
1794	NYSE	HVT	Fri, Oct 14, 2005	12.02	12.06	11.75	11.84
1793	NYSE	HVT	Thu, Oct 13, 2005	12.00	12.21	11.76	12.00
1792	NYSE	HVT	Wed, Oct 12, 2005	12.02	12.06	11.90	11.97
1791	NYSE	HVT	Tue, Oct 11, 2005	11.99	12.14	11.99	12.05
1790	NYSE	HVT	Mon, Oct 10, 2005	12.12	12.17	11.91	11.97
1789	NYSE	HVT	Fri, Oct 7, 2005	12.36	12.36	12.00	12.17
1788	NYSE	HVT	Thu, Oct 6, 2005	11.92	12.39	11.92	12.36
1787	NYSE	HVT	Wed, Oct 5, 2005	12.05	12.09	11.91	11.91
1786	NYSE	HVT	Tue, Oct 4, 2005	12.19	12.28	12.04	12.05
1785	NYSE	HVT	Mon, Oct 3, 2005	12.15	12.34	12.05	12.10
1784	NYSE	HVT	Fri, Sep 30, 2005	12.35	12.35	12.05	12.23
1783	NYSE	HVT	Thu, Sep 29, 2005	12.09	12.38	12.05	12.35
1782	NYSE	HVT	Wed, Sep 28, 2005	12.25	12.26	12.04	12.09
1781	NYSE	HVT	Tue, Sep 27, 2005	12.32	12.36	12.11	12.25
1780	NYSE	HVT	Mon, Sep 26, 2005	12.10	12.38	12.10	12.28
1779	NYSE	HVT	Fri, Sep 23, 2005	12.04	12.20	11.96	12.02
1778	NYSE	HVT	Thu, Sep 22, 2005	12.03	12.13	11.95	12.04
1777	NYSE	HVT	Wed, Sep 21, 2005	12.09	12.10	12.00	12.05
1776	NYSE	HVT	Tue, Sep 20, 2005	12.36	12.42	12.04	12.18
1775	NYSE	HVT	Mon, Sep 19, 2005	12.62	12.62	12.26	12.40
1774	NYSE	HVT	Fri, Sep 16, 2005	12.37	12.70	12.30	12.62
1773	NYSE	HVT	Thu, Sep 15, 2005	12.36	12.36	12.27	12.31
1772	NYSE	HVT	Wed, Sep 14, 2005	12.45	12.55	12.26	12.36
1771	NYSE	HVT	Tue, Sep 13, 2005	12.49	12.59	12.28	12.40
1770	NYSE	HVT	Mon, Sep 12, 2005	12.34	12.72	12.22	12.55
1769	NYSE	HVT	Fri, Sep 9, 2005	12.31	12.36	12.25	12.34
1768	NYSE	HVT	Thu, Sep 8, 2005	12.30	12.36	12.20	12.31
1767	NYSE	HVT	Wed, Sep 7, 2005	12.37	12.37	12.17	12.35
1766	NYSE	HVT	Tue, Sep 6, 2005	12.46	12.48	12.25	12.35
1765	NYSE	HVT	Fri, Sep 2, 2005	12.50	12.62	12.26	12.41
1764	NYSE	HVT	Thu, Sep 1, 2005	12.49	12.62	12.31	12.46
1763	NYSE	HVT	Wed, Aug 31, 2005	12.50	12.63	12.29	12.46
1762	NYSE	HVT	Tue, Aug 30, 2005	12.60	12.60	12.31	12.47
1761	NYSE	HVT	Mon, Aug 29, 2005	12.20	12.63	12.20	12.60
1760	NYSE	HVT	Fri, Aug 26, 2005	12.25	12.32	12.20	12.20
1759	NYSE	HVT	Thu, Aug 25, 2005	12.24	12.34	12.01	12.22
1758	NYSE	HVT	Wed, Aug 24, 2005	12.60	12.75	12.17	12.31
1757	NYSE	HVT	Tue, Aug 23, 2005	12.66	12.66	12.40	12.54
1756	NYSE	HVT	Mon, Aug 22, 2005	12.80	12.87	12.57	12.66
1755	NYSE	HVT	Fri, Aug 19, 2005	12.59	12.93	12.55	12.70
1754	NYSE	HVT	Thu, Aug 18, 2005	12.55	12.67	12.48	12.57
1753	NYSE	HVT	Wed, Aug 17, 2005	12.91	12.91	12.60	12.65
1752	NYSE	HVT	Tue, Aug 16, 2005	12.82	12.97	12.70	12.84
1751	NYSE	HVT	Mon, Aug 15, 2005	12.80	12.94	12.56	12.74
1750	NYSE	HVT	Fri, Aug 12, 2005	12.81	12.90	12.56	12.73
1749	NYSE	HVT	Thu, Aug 11, 2005	12.90	13.02	12.72	12.86
1748	NYSE	HVT	Wed, Aug 10, 2005	12.85	13.04	12.60	12.86
1747	NYSE	HVT	Tue, Aug 9, 2005	12.72	12.85	12.65	12.75
1746	NYSE	HVT	Mon, Aug 8, 2005	12.68	12.76	12.48	12.62
1745	NYSE	HVT	Fri, Aug 5, 2005	12.71	12.94	12.65	12.72
1744	NYSE	HVT	Thu, Aug 4, 2005	12.80	12.96	12.75	12.81
1743	NYSE	HVT	Wed, Aug 3, 2005	12.85	13.02	12.80	12.81
1742	NYSE	HVT	Tue, Aug 2, 2005	13.25	13.50	12.80	12.85
1741	NYSE	HVT	Mon, Aug 1, 2005	13.46	13.75	13.30	13.31
1740	NYSE	HVT	Fri, Jul 29, 2005	13.53	13.78	13.31	13.37
1739	NYSE	HVT	Thu, Jul 28, 2005	13.49	13.83	13.45	13.60
1738	NYSE	HVT	Wed, Jul 27, 2005	13.48	13.49	13.16	13.49
1737	NYSE	HVT	Tue, Jul 26, 2005	13.46	13.52	13.35	13.38
1736	NYSE	HVT	Mon, Jul 25, 2005	13.50	13.50	13.28	13.36
1735	NYSE	HVT	Fri, Jul 22, 2005	13.46	13.55	13.21	13.52
1734	NYSE	HVT	Thu, Jul 21, 2005	13.94	13.94	13.34	13.36
1733	NYSE	HVT	Wed, Jul 20, 2005	13.35	13.85	13.20	13.85
1732	NYSE	HVT	Tue, Jul 19, 2005	13.36	13.73	13.30	13.35
1731	NYSE	HVT	Mon, Jul 18, 2005	13.17	13.40	13.05	13.26
1730	NYSE	HVT	Fri, Jul 15, 2005	13.11	13.30	13.07	13.15
1729	NYSE	HVT	Thu, Jul 14, 2005	13.33	13.67	13.21	13.21
1728	NYSE	HVT	Wed, Jul 13, 2005	13.19	13.40	13.15	13.23
1727	NYSE	HVT	Tue, Jul 12, 2005	13.43	13.48	13.07	13.11
1726	NYSE	HVT	Mon, Jul 11, 2005	13.05	13.42	13.05	13.29
1725	NYSE	HVT	Fri, Jul 8, 2005	13.05	13.15	12.70	13.03
1724	NYSE	HVT	Thu, Jul 7, 2005	14.00	14.00	12.60	13.05
1723	NYSE	HVT	Wed, Jul 6, 2005	14.87	14.87	13.88	14.12
1722	NYSE	HVT	Tue, Jul 5, 2005	14.30	14.94	14.27	14.87
1721	NYSE	HVT	Fri, Jul 1, 2005	14.83	14.83	14.20	14.37
1720	NYSE	HVT	Thu, Jun 30, 2005	14.75	14.90	14.73	14.78
1719	NYSE	HVT	Wed, Jun 29, 2005	14.71	14.80	14.54	14.65
1718	NYSE	HVT	Tue, Jun 28, 2005	14.50	15.00	14.50	14.71
1717	NYSE	HVT	Mon, Jun 27, 2005	14.90	14.90	14.38	14.40
1716	NYSE	HVT	Fri, Jun 24, 2005	15.40	15.40	14.72	14.80
1715	NYSE	HVT	Thu, Jun 23, 2005	15.51	15.52	15.34	15.34
1714	NYSE	HVT	Wed, Jun 22, 2005	15.20	15.73	15.15	15.48
1713	NYSE	HVT	Tue, Jun 21, 2005	14.90	15.13	14.84	15.13
1712	NYSE	HVT	Mon, Jun 20, 2005	14.81	14.94	14.74	14.85
1711	NYSE	HVT	Fri, Jun 17, 2005	14.84	15.26	14.77	14.85
1710	NYSE	HVT	Thu, Jun 16, 2005	14.42	14.85	14.42	14.80
1709	NYSE	HVT	Wed, Jun 15, 2005	14.77	14.77	14.37	14.45
1708	NYSE	HVT	Tue, Jun 14, 2005	14.30	14.69	14.23	14.67
1707	NYSE	HVT	Mon, Jun 13, 2005	14.20	14.44	14.17	14.34
1706	NYSE	HVT	Fri, Jun 10, 2005	13.84	14.37	13.82	14.30
1705	NYSE	HVT	Thu, Jun 9, 2005	13.76	14.00	13.74	13.93
1704	NYSE	HVT	Wed, Jun 8, 2005	13.95	13.98	13.65	13.83
1703	NYSE	HVT	Tue, Jun 7, 2005	14.42	14.61	13.98	13.98
1702	NYSE	HVT	Mon, Jun 6, 2005	14.08	14.40	13.79	14.23
1701	NYSE	HVT	Fri, Jun 3, 2005	14.12	14.33	13.93	14.08
1700	NYSE	HVT	Thu, Jun 2, 2005	14.00	14.20	13.97	14.12
1699	NYSE	HVT	Wed, Jun 1, 2005	14.05	14.30	13.85	14.08
1698	NYSE	HVT	Tue, May 31, 2005	14.25	14.35	13.99	14.13
1697	NYSE	HVT	Fri, May 27, 2005	14.05	14.35	13.55	14.19
1696	NYSE	HVT	Thu, May 26, 2005	13.49	14.08	13.49	14.06
1695	NYSE	HVT	Wed, May 25, 2005	13.53	13.60	13.38	13.46
1694	NYSE	HVT	Tue, May 24, 2005	14.00	14.04	13.38	13.60
1693	NYSE	HVT	Mon, May 23, 2005	14.25	14.40	13.91	14.12
1692	NYSE	HVT	Fri, May 20, 2005	14.76	14.76	14.06	14.30
1691	NYSE	HVT	Thu, May 19, 2005	14.45	14.75	14.35	14.70
1690	NYSE	HVT	Wed, May 18, 2005	14.13	14.50	13.89	14.40
1689	NYSE	HVT	Tue, May 17, 2005	13.92	14.20	13.92	14.03
1688	NYSE	HVT	Mon, May 16, 2005	13.29	14.01	13.29	13.90
1687	NYSE	HVT	Fri, May 13, 2005	13.49	13.49	13.00	13.20
1686	NYSE	HVT	Thu, May 12, 2005	13.57	13.88	13.34	13.45
1685	NYSE	HVT	Wed, May 11, 2005	13.72	13.95	13.44	13.57
1684	NYSE	HVT	Tue, May 10, 2005	14.24	14.24	13.71	13.72
1683	NYSE	HVT	Mon, May 9, 2005	14.11	14.33	13.89	14.30
1682	NYSE	HVT	Fri, May 6, 2005	14.02	14.07	13.76	14.01
1681	NYSE	HVT	Thu, May 5, 2005	14.05	14.09	13.86	13.92
1680	NYSE	HVT	Wed, May 4, 2005	14.00	14.40	13.99	14.01
1679	NYSE	HVT	Tue, May 3, 2005	13.60	14.23	13.35	14.00
1678	NYSE	HVT	Mon, May 2, 2005	14.45	14.70	14.32	14.60
1677	NYSE	HVT	Fri, Apr 29, 2005	14.55	14.70	14.20	14.35
1676	NYSE	HVT	Thu, Apr 28, 2005	14.78	14.81	14.45	14.45
1675	NYSE	HVT	Wed, Apr 27, 2005	14.70	14.94	14.48	14.78
1674	NYSE	HVT	Tue, Apr 26, 2005	14.91	15.06	14.57	14.70
1673	NYSE	HVT	Mon, Apr 25, 2005	15.13	15.13	14.84	14.91
1672	NYSE	HVT	Fri, Apr 22, 2005	15.05	15.20	14.80	15.13
1671	NYSE	HVT	Thu, Apr 21, 2005	14.89	15.15	14.80	15.04
1670	NYSE	HVT	Wed, Apr 20, 2005	14.75	15.00	14.50	14.79
1669	NYSE	HVT	Tue, Apr 19, 2005	15.08	15.08	14.38	14.74
1668	NYSE	HVT	Mon, Apr 18, 2005	14.84	15.20	14.70	15.07
1667	NYSE	HVT	Fri, Apr 15, 2005	15.07	15.07	14.72	14.80
1666	NYSE	HVT	Thu, Apr 14, 2005	15.49	15.60	14.92	15.06
1665	NYSE	HVT	Wed, Apr 13, 2005	15.67	15.67	15.17	15.51
1664	NYSE	HVT	Tue, Apr 12, 2005	15.26	15.75	15.11	15.66
1663	NYSE	HVT	Mon, Apr 11, 2005	15.50	15.55	15.25	15.26
1662	NYSE	HVT	Fri, Apr 8, 2005	16.63	16.63	15.28	15.44
1661	NYSE	HVT	Thu, Apr 7, 2005	16.40	16.89	16.40	16.63
1660	NYSE	HVT	Wed, Apr 6, 2005	15.60	15.64	15.51	15.60
1659	NYSE	HVT	Tue, Apr 5, 2005	15.37	15.74	15.37	15.60
1658	NYSE	HVT	Mon, Apr 4, 2005	14.97	15.45	14.90	15.37
1657	NYSE	HVT	Fri, Apr 1, 2005	15.35	15.44	14.74	14.91
1656	NYSE	HVT	Thu, Mar 31, 2005	15.24	15.37	15.05	15.25
1655	NYSE	HVT	Wed, Mar 30, 2005	15.22	15.42	15.18	15.25
1654	NYSE	HVT	Tue, Mar 29, 2005	15.35	15.70	15.12	15.21
1653	NYSE	HVT	Mon, Mar 28, 2005	15.85	16.07	15.37	15.50
1652	NYSE	HVT	Thu, Mar 24, 2005	15.88	15.98	15.74	15.75
1651	NYSE	HVT	Wed, Mar 23, 2005	15.98	16.09	15.83	15.88
1650	NYSE	HVT	Tue, Mar 22, 2005	16.35	16.40	16.07	16.08
1649	NYSE	HVT	Mon, Mar 21, 2005	16.32	16.37	16.13	16.35
1648	NYSE	HVT	Fri, Mar 18, 2005	16.40	16.44	16.10	16.32
1647	NYSE	HVT	Thu, Mar 17, 2005	16.36	16.36	16.14	16.26
1646	NYSE	HVT	Wed, Mar 16, 2005	16.15	16.38	16.15	16.26
1645	NYSE	HVT	Tue, Mar 15, 2005	16.36	16.43	16.21	16.25
1644	NYSE	HVT	Mon, Mar 14, 2005	16.40	16.40	16.20	16.26
1643	NYSE	HVT	Fri, Mar 11, 2005	16.10	16.33	16.10	16.25
1642	NYSE	HVT	Thu, Mar 10, 2005	16.20	16.45	16.19	16.20
1641	NYSE	HVT	Wed, Mar 9, 2005	16.07	16.50	15.95	16.20
1640	NYSE	HVT	Tue, Mar 8, 2005	16.35	16.40	16.09	16.13
1639	NYSE	HVT	Mon, Mar 7, 2005	16.44	16.60	16.20	16.40
1638	NYSE	HVT	Fri, Mar 4, 2005	16.58	16.70	16.40	16.54
1637	NYSE	HVT	Thu, Mar 3, 2005	16.50	16.65	16.48	16.50
1636	NYSE	HVT	Wed, Mar 2, 2005	16.60	16.61	16.21	16.52
1635	NYSE	HVT	Tue, Mar 1, 2005	16.35	16.60	16.25	16.60
1634	NYSE	HVT	Mon, Feb 28, 2005	16.09	16.25	15.91	16.20
1633	NYSE	HVT	Fri, Feb 25, 2005	15.90	16.20	15.81	16.08
1632	NYSE	HVT	Thu, Feb 24, 2005	16.25	16.25	15.62	15.95
1631	NYSE	HVT	Wed, Feb 23, 2005	16.54	16.74	15.94	16.40
1630	NYSE	HVT	Tue, Feb 22, 2005	16.78	16.95	16.09	16.36
1629	NYSE	HVT	Fri, Feb 18, 2005	16.70	16.90	16.41	16.78
1628	NYSE	HVT	Thu, Feb 17, 2005	17.19	17.21	16.53	16.53
1627	NYSE	HVT	Wed, Feb 16, 2005	17.07	17.13	16.50	17.03
1626	NYSE	HVT	Tue, Feb 15, 2005	16.77	17.14	16.60	16.97
1625	NYSE	HVT	Mon, Feb 14, 2005	16.93	17.02	16.52	16.77
1624	NYSE	HVT	Fri, Feb 11, 2005	16.90	17.11	16.44	16.80
1623	NYSE	HVT	Thu, Feb 10, 2005	16.92	17.05	16.50	16.95
1622	NYSE	HVT	Wed, Feb 9, 2005	17.65	17.66	16.91	16.92
1621	NYSE	HVT	Tue, Feb 8, 2005	17.60	17.70	17.42	17.53
1620	NYSE	HVT	Mon, Feb 7, 2005	17.62	17.65	17.47	17.53
1619	NYSE	HVT	Fri, Feb 4, 2005	17.50	17.64	17.28	17.62
1618	NYSE	HVT	Thu, Feb 3, 2005	17.63	17.65	17.20	17.40
1617	NYSE	HVT	Wed, Feb 2, 2005	17.50	17.65	17.36	17.60
1616	NYSE	HVT	Tue, Feb 1, 2005	17.76	17.76	17.32	17.59
1615	NYSE	HVT	Mon, Jan 31, 2005	17.05	18.00	17.05	17.90
1614	NYSE	HVT	Fri, Jan 28, 2005	17.20	17.25	16.75	16.82
1613	NYSE	HVT	Thu, Jan 27, 2005	17.47	17.66	17.16	17.18
1612	NYSE	HVT	Wed, Jan 26, 2005	17.10	17.50	17.00	17.45
1611	NYSE	HVT	Tue, Jan 25, 2005	16.86	17.03	16.68	17.00
1610	NYSE	HVT	Mon, Jan 24, 2005	16.85	17.09	16.74	16.86
1609	NYSE	HVT	Fri, Jan 21, 2005	17.35	17.35	16.76	16.80
1608	NYSE	HVT	Thu, Jan 20, 2005	17.60	17.60	17.20	17.20
1607	NYSE	HVT	Wed, Jan 19, 2005	17.77	17.78	17.47	17.60
1606	NYSE	HVT	Tue, Jan 18, 2005	17.54	17.81	17.40	17.77
1605	NYSE	HVT	Fri, Jan 14, 2005	17.25	17.71	17.23	17.64
1604	NYSE	HVT	Thu, Jan 13, 2005	17.88	17.95	17.05	17.13
1603	NYSE	HVT	Wed, Jan 12, 2005	17.50	17.85	17.19	17.84
1602	NYSE	HVT	Tue, Jan 11, 2005	17.50	17.59	17.11	17.50
1601	NYSE	HVT	Mon, Jan 10, 2005	17.40	17.80	17.32	17.60
1600	NYSE	HVT	Fri, Jan 7, 2005	17.68	17.94	17.31	17.31
1599	NYSE	HVT	Thu, Jan 6, 2005	17.50	17.87	17.10	17.68
1598	NYSE	HVT	Wed, Jan 5, 2005	17.16	17.24	16.70	16.90
1597	NYSE	HVT	Tue, Jan 4, 2005	17.40	17.42	17.06	17.06
1596	NYSE	HVT	Mon, Jan 3, 2005	18.60	18.60	17.18	17.30
1595	NYSE	HVT	Fri, Dec 31, 2004	17.60	18.50	17.42	18.50
1594	NYSE	HVT	Thu, Dec 30, 2004	17.68	17.85	17.34	17.65
1593	NYSE	HVT	Wed, Dec 29, 2004	17.58	17.82	17.50	17.68
1592	NYSE	HVT	Tue, Dec 28, 2004	17.34	18.00	17.34	17.56
1591	NYSE	HVT	Mon, Dec 27, 2004	17.36	17.66	17.33	17.33
1590	NYSE	HVT	Thu, Dec 23, 2004	17.20	17.40	17.16	17.30
1589	NYSE	HVT	Wed, Dec 22, 2004	16.60	17.84	16.50	17.26
1588	NYSE	HVT	Tue, Dec 21, 2004	17.00	17.40	17.00	17.25
1587	NYSE	HVT	Mon, Dec 20, 2004	17.51	17.55	16.95	17.01
1586	NYSE	HVT	Fri, Dec 17, 2004	17.93	17.99	17.48	17.51
1585	NYSE	HVT	Thu, Dec 16, 2004	18.09	18.09	17.79	17.92
1584	NYSE	HVT	Wed, Dec 15, 2004	18.45	18.50	17.90	18.09
1583	NYSE	HVT	Tue, Dec 14, 2004	17.60	18.67	17.58	18.50
1582	NYSE	HVT	Mon, Dec 13, 2004	17.77	17.82	17.28	17.54
1581	NYSE	HVT	Fri, Dec 10, 2004	17.78	17.80	17.53	17.78
1580	NYSE	HVT	Thu, Dec 9, 2004	17.74	18.15	17.50	17.88
1579	NYSE	HVT	Wed, Dec 8, 2004	17.56	18.04	17.56	17.74
1578	NYSE	HVT	Tue, Dec 7, 2004	18.80	18.85	17.55	17.57
1577	NYSE	HVT	Mon, Dec 6, 2004	18.60	18.95	18.50	18.93
1576	NYSE	HVT	Fri, Dec 3, 2004	19.73	19.85	18.48	18.51
1575	NYSE	HVT	Thu, Dec 2, 2004	20.92	21.05	19.90	20.04
1574	NYSE	HVT	Wed, Dec 1, 2004	20.15	20.92	20.11	20.92
1573	NYSE	HVT	Tue, Nov 30, 2004	19.80	20.15	19.60	20.15
1572	NYSE	HVT	Mon, Nov 29, 2004	19.96	20.05	19.50	19.77
1571	NYSE	HVT	Fri, Nov 26, 2004	20.20	20.25	19.87	19.96
1570	NYSE	HVT	Wed, Nov 24, 2004	19.93	20.26	19.75	20.24
1569	NYSE	HVT	Tue, Nov 23, 2004	20.15	20.21	19.74	19.90
1568	NYSE	HVT	Mon, Nov 22, 2004	19.84	20.33	19.80	20.20
1567	NYSE	HVT	Fri, Nov 19, 2004	20.20	20.25	19.84	19.84
1566	NYSE	HVT	Thu, Nov 18, 2004	20.36	20.46	20.20	20.29
1565	NYSE	HVT	Wed, Nov 17, 2004	20.35	20.77	20.13	20.35
1564	NYSE	HVT	Tue, Nov 16, 2004	20.50	20.56	20.18	20.48
1563	NYSE	HVT	Mon, Nov 15, 2004	20.85	20.91	20.17	20.80
1562	NYSE	HVT	Fri, Nov 12, 2004	19.75	21.09	19.50	20.99
1561	NYSE	HVT	Thu, Nov 11, 2004	19.60	19.80	19.27	19.61
1560	NYSE	HVT	Wed, Nov 10, 2004	18.00	20.00	18.00	19.59
1559	NYSE	HVT	Tue, Nov 9, 2004	17.90	18.11	17.64	17.89
1558	NYSE	HVT	Mon, Nov 8, 2004	18.25	18.57	17.76	17.92
1557	NYSE	HVT	Fri, Nov 5, 2004	18.75	18.88	18.30	18.70
1556	NYSE	HVT	Thu, Nov 4, 2004	17.95	18.68	17.58	18.66
1555	NYSE	HVT	Wed, Nov 3, 2004	18.33	18.45	17.82	18.20
1554	NYSE	HVT	Tue, Nov 2, 2004	18.40	18.42	18.07	18.08
1553	NYSE	HVT	Mon, Nov 1, 2004	17.00	18.25	16.89	18.22
1552	NYSE	HVT	Fri, Oct 29, 2004	17.57	17.58	16.72	16.88
1551	NYSE	HVT	Thu, Oct 28, 2004	18.06	18.06	17.45	17.67
1550	NYSE	HVT	Wed, Oct 27, 2004	17.10	18.11	16.93	18.11
1549	NYSE	HVT	Tue, Oct 26, 2004	17.05	17.26	16.76	17.17
1548	NYSE	HVT	Mon, Oct 25, 2004	16.88	17.05	16.85	17.00
1547	NYSE	HVT	Fri, Oct 22, 2004	17.56	17.65	16.76	16.88
1546	NYSE	HVT	Thu, Oct 21, 2004	17.10	17.55	17.06	17.52
1545	NYSE	HVT	Wed, Oct 20, 2004	17.40	17.60	17.04	17.05
1544	NYSE	HVT	Tue, Oct 19, 2004	17.33	17.75	17.30	17.40
1543	NYSE	HVT	Mon, Oct 18, 2004	17.20	17.49	17.10	17.28
1542	NYSE	HVT	Fri, Oct 15, 2004	17.13	17.36	17.10	17.19
1541	NYSE	HVT	Thu, Oct 14, 2004	17.20	17.30	17.05	17.12
1540	NYSE	HVT	Wed, Oct 13, 2004	17.72	17.80	17.22	17.23
1539	NYSE	HVT	Tue, Oct 12, 2004	17.80	17.84	17.65	17.66
1538	NYSE	HVT	Mon, Oct 11, 2004	17.91	18.10	17.75	17.83
1537	NYSE	HVT	Fri, Oct 8, 2004	17.90	18.81	17.86	17.90
1536	NYSE	HVT	Thu, Oct 7, 2004	17.80	17.81	17.10	17.10
1535	NYSE	HVT	Wed, Oct 6, 2004	17.76	17.99	17.49	17.87
1534	NYSE	HVT	Tue, Oct 5, 2004	17.84	17.90	17.62	17.76
1533	NYSE	HVT	Mon, Oct 4, 2004	17.75	18.00	17.75	17.84
1532	NYSE	HVT	Fri, Oct 1, 2004	17.60	17.85	17.60	17.75
1531	NYSE	HVT	Thu, Sep 30, 2004	17.20	17.60	17.18	17.54
1530	NYSE	HVT	Wed, Sep 29, 2004	16.90	17.20	16.90	17.20
1529	NYSE	HVT	Tue, Sep 28, 2004	16.60	16.99	16.47	16.86
1528	NYSE	HVT	Mon, Sep 27, 2004	16.65	16.66	16.34	16.55
1527	NYSE	HVT	Fri, Sep 24, 2004	16.91	16.99	16.66	16.74
1526	NYSE	HVT	Thu, Sep 23, 2004	16.70	17.13	16.66	16.95
1525	NYSE	HVT	Wed, Sep 22, 2004	17.50	17.50	16.73	16.73
1524	NYSE	HVT	Tue, Sep 21, 2004	17.20	17.63	17.09	17.63
1523	NYSE	HVT	Mon, Sep 20, 2004	17.70	17.74	17.10	17.20
1522	NYSE	HVT	Fri, Sep 17, 2004	17.99	17.99	17.45	17.72
1521	NYSE	HVT	Thu, Sep 16, 2004	17.18	17.92	17.18	17.85
1520	NYSE	HVT	Wed, Sep 15, 2004	17.35	17.39	17.05	17.18
1519	NYSE	HVT	Tue, Sep 14, 2004	17.52	17.55	17.33	17.39
1518	NYSE	HVT	Mon, Sep 13, 2004	17.07	17.77	17.07	17.55
1517	NYSE	HVT	Fri, Sep 10, 2004	17.12	17.12	16.89	17.09
1516	NYSE	HVT	Thu, Sep 9, 2004	17.00	17.25	16.90	17.12
1515	NYSE	HVT	Wed, Sep 8, 2004	17.84	18.00	16.85	16.91
1514	NYSE	HVT	Tue, Sep 7, 2004	17.56	17.95	17.38	17.94
1513	NYSE	HVT	Fri, Sep 3, 2004	17.34	17.69	17.29	17.52
1512	NYSE	HVT	Thu, Sep 2, 2004	16.65	17.30	16.58	17.30
1511	NYSE	HVT	Wed, Sep 1, 2004	16.97	17.25	16.57	16.69
1510	NYSE	HVT	Tue, Aug 31, 2004	16.55	16.93	16.42	16.93
1509	NYSE	HVT	Mon, Aug 30, 2004	16.80	16.84	16.26	16.49
1508	NYSE	HVT	Fri, Aug 27, 2004	16.55	16.88	16.38	16.88
1507	NYSE	HVT	Thu, Aug 26, 2004	17.09	17.09	16.51	16.59
1506	NYSE	HVT	Wed, Aug 25, 2004	16.93	17.21	16.71	17.19
1505	NYSE	HVT	Tue, Aug 24, 2004	17.22	17.35	16.76	16.98
1504	NYSE	HVT	Mon, Aug 23, 2004	17.26	17.69	16.89	17.12
1503	NYSE	HVT	Fri, Aug 20, 2004	16.41	17.26	16.41	17.26
1502	NYSE	HVT	Thu, Aug 19, 2004	16.80	17.23	16.38	16.41
1501	NYSE	HVT	Wed, Aug 18, 2004	16.86	17.04	16.55	16.85
1500	NYSE	HVT	Tue, Aug 17, 2004	16.95	17.15	16.67	16.86
1499	NYSE	HVT	Mon, Aug 16, 2004	16.15	16.99	16.15	16.70
1498	NYSE	HVT	Fri, Aug 13, 2004	16.15	16.42	16.03	16.11
1497	NYSE	HVT	Thu, Aug 12, 2004	16.20	16.50	16.05	16.12
1496	NYSE	HVT	Wed, Aug 11, 2004	16.59	16.64	16.11	16.30
1495	NYSE	HVT	Tue, Aug 10, 2004	16.63	16.81	16.57	16.66
1494	NYSE	HVT	Mon, Aug 9, 2004	16.25	16.68	16.14	16.60
1493	NYSE	HVT	Fri, Aug 6, 2004	16.27	16.53	16.00	16.25
1492	NYSE	HVT	Thu, Aug 5, 2004	17.06	17.06	16.20	16.27
1491	NYSE	HVT	Wed, Aug 4, 2004	17.45	17.45	16.88	17.06
1490	NYSE	HVT	Tue, Aug 3, 2004	18.10	18.10	17.45	17.55
1489	NYSE	HVT	Mon, Aug 2, 2004	18.55	18.55	18.09	18.15
1488	NYSE	HVT	Fri, Jul 30, 2004	18.32	18.76	18.24	18.59
1487	NYSE	HVT	Thu, Jul 29, 2004	16.77	18.53	16.77	18.40
1486	NYSE	HVT	Wed, Jul 28, 2004	16.80	17.03	16.45	16.77
1485	NYSE	HVT	Tue, Jul 27, 2004	16.00	16.92	16.00	16.86
1484	NYSE	HVT	Mon, Jul 26, 2004	16.20	16.25	16.00	16.05
1483	NYSE	HVT	Fri, Jul 23, 2004	16.25	16.50	16.10	16.21
1482	NYSE	HVT	Thu, Jul 22, 2004	16.55	16.55	16.00	16.20
1481	NYSE	HVT	Wed, Jul 21, 2004	16.90	16.95	16.59	16.60
1480	NYSE	HVT	Tue, Jul 20, 2004	16.68	16.84	16.60	16.78
1479	NYSE	HVT	Mon, Jul 19, 2004	16.35	16.78	16.29	16.70
1478	NYSE	HVT	Fri, Jul 16, 2004	17.00	17.00	16.14	16.30
1477	NYSE	HVT	Thu, Jul 15, 2004	16.85	17.00	16.76	16.95
1476	NYSE	HVT	Wed, Jul 14, 2004	17.10	17.10	16.81	16.85
1475	NYSE	HVT	Tue, Jul 13, 2004	16.85	17.25	16.85	17.10
1474	NYSE	HVT	Mon, Jul 12, 2004	17.00	17.10	16.65	16.80
1473	NYSE	HVT	Fri, Jul 9, 2004	17.00	17.10	16.86	16.96
1472	NYSE	HVT	Thu, Jul 8, 2004	16.95	17.38	16.92	16.94
1471	NYSE	HVT	Wed, Jul 7, 2004	16.70	17.14	16.68	16.78
1470	NYSE	HVT	Tue, Jul 6, 2004	17.02	17.02	16.54	16.56
1469	NYSE	HVT	Fri, Jul 2, 2004	17.10	17.10	16.86	17.02
1468	NYSE	HVT	Thu, Jul 1, 2004	17.49	17.49	16.96	17.06
1467	NYSE	HVT	Wed, Jun 30, 2004	18.10	18.25	17.40	17.48
1466	NYSE	HVT	Tue, Jun 29, 2004	17.96	18.09	17.70	18.05
1465	NYSE	HVT	Mon, Jun 28, 2004	17.85	18.33	17.79	17.96
1464	NYSE	HVT	Fri, Jun 25, 2004	17.85	17.92	17.54	17.75
1463	NYSE	HVT	Thu, Jun 24, 2004	17.75	18.08	17.64	17.85
1462	NYSE	HVT	Wed, Jun 23, 2004	17.34	17.75	17.07	17.75
1461	NYSE	HVT	Tue, Jun 22, 2004	17.65	17.65	16.94	17.21
1460	NYSE	HVT	Mon, Jun 21, 2004	17.90	17.94	17.56	17.57
1459	NYSE	HVT	Fri, Jun 18, 2004	17.78	17.97	17.44	17.96
1458	NYSE	HVT	Thu, Jun 17, 2004	17.10	17.80	16.80	17.78
1457	NYSE	HVT	Wed, Jun 16, 2004	16.88	17.21	16.42	17.00
1456	NYSE	HVT	Tue, Jun 15, 2004	16.65	17.25	16.60	16.88
1455	NYSE	HVT	Mon, Jun 14, 2004	17.16	17.17	16.52	16.65
1454	NYSE	HVT	Thu, Jun 10, 2004	16.40	17.35	16.40	17.26
1453	NYSE	HVT	Wed, Jun 9, 2004	16.95	16.99	16.32	16.37
1452	NYSE	HVT	Tue, Jun 8, 2004	17.00	17.12	16.83	17.12
1451	NYSE	HVT	Mon, Jun 7, 2004	16.70	17.12	16.70	16.93
1450	NYSE	HVT	Fri, Jun 4, 2004	17.20	17.20	16.65	16.76
1449	NYSE	HVT	Thu, Jun 3, 2004	17.48	17.48	16.85	17.20
1448	NYSE	HVT	Wed, Jun 2, 2004	17.85	17.85	17.00	17.48
1447	NYSE	HVT	Tue, Jun 1, 2004	17.61	18.21	17.61	17.70
1446	NYSE	HVT	Fri, May 28, 2004	18.29	18.43	17.55	17.55
1445	NYSE	HVT	Thu, May 27, 2004	18.08	18.57	17.98	18.29
1444	NYSE	HVT	Wed, May 26, 2004	17.80	18.06	17.65	18.00
1443	NYSE	HVT	Tue, May 25, 2004	17.91	18.00	17.50	17.79
1442	NYSE	HVT	Mon, May 24, 2004	17.58	18.48	17.58	17.91
1441	NYSE	HVT	Fri, May 21, 2004	17.55	17.78	17.25	17.58
1440	NYSE	HVT	Thu, May 20, 2004	17.15	17.57	17.05	17.55
1439	NYSE	HVT	Wed, May 19, 2004	17.50	17.62	17.15	17.16
1438	NYSE	HVT	Tue, May 18, 2004	17.10	17.65	17.08	17.34
1437	NYSE	HVT	Mon, May 17, 2004	17.59	17.59	17.05	17.10
1436	NYSE	HVT	Fri, May 14, 2004	17.50	17.82	17.37	17.59
1435	NYSE	HVT	Thu, May 13, 2004	17.65	17.65	17.11	17.41
1434	NYSE	HVT	Wed, May 12, 2004	17.35	17.66	17.05	17.65
1433	NYSE	HVT	Tue, May 11, 2004	17.20	17.57	17.20	17.51
1432	NYSE	HVT	Mon, May 10, 2004	17.02	17.42	16.75	17.11
1431	NYSE	HVT	Fri, May 7, 2004	17.20	18.00	17.01	17.17
1430	NYSE	HVT	Thu, May 6, 2004	17.85	17.90	17.07	17.20
1429	NYSE	HVT	Wed, May 5, 2004	17.78	18.10	17.78	17.92
1428	NYSE	HVT	Tue, May 4, 2004	18.00	18.10	17.59	17.72
1427	NYSE	HVT	Mon, May 3, 2004	18.00	18.19	17.72	17.88
1426	NYSE	HVT	Fri, Apr 30, 2004	17.85	18.22	17.79	18.07
1425	NYSE	HVT	Thu, Apr 29, 2004	18.70	18.80	17.57	17.85
1424	NYSE	HVT	Wed, Apr 28, 2004	19.55	19.75	18.96	19.04
1423	NYSE	HVT	Tue, Apr 27, 2004	19.65	19.72	19.32	19.55
1422	NYSE	HVT	Mon, Apr 26, 2004	19.80	19.95	19.46	19.75
1421	NYSE	HVT	Fri, Apr 23, 2004	20.40	20.49	19.63	19.75
1420	NYSE	HVT	Thu, Apr 22, 2004	20.00	20.50	19.98	20.50
1419	NYSE	HVT	Wed, Apr 21, 2004	20.01	20.09	19.62	20.08
1418	NYSE	HVT	Tue, Apr 20, 2004	20.26	20.35	19.86	19.86
1417	NYSE	HVT	Mon, Apr 19, 2004	20.10	20.31	19.80	20.16
1416	NYSE	HVT	Fri, Apr 16, 2004	20.05	20.12	19.80	20.00
1415	NYSE	HVT	Thu, Apr 15, 2004	19.92	20.21	19.74	19.95
1414	NYSE	HVT	Wed, Apr 14, 2004	19.91	20.09	19.30	19.65
1413	NYSE	HVT	Tue, Apr 13, 2004	20.55	20.60	19.90	19.91
1412	NYSE	HVT	Mon, Apr 12, 2004	20.91	20.93	20.46	20.50
1411	NYSE	HVT	Thu, Apr 8, 2004	21.46	21.50	20.87	20.87
1410	NYSE	HVT	Wed, Apr 7, 2004	21.50	21.62	20.96	21.46
1409	NYSE	HVT	Tue, Apr 6, 2004	21.18	21.48	21.10	21.34
1408	NYSE	HVT	Mon, Apr 5, 2004	21.40	21.50	21.02	21.18
1407	NYSE	HVT	Fri, Apr 2, 2004	21.40	21.60	21.35	21.35
1406	NYSE	HVT	Thu, Apr 1, 2004	21.30	21.62	21.17	21.21
1405	NYSE	HVT	Wed, Mar 31, 2004	21.99	22.04	21.28	21.28
1404	NYSE	HVT	Tue, Mar 30, 2004	21.75	22.01	21.53	21.99
1403	NYSE	HVT	Mon, Mar 29, 2004	21.07	21.75	21.05	21.75
1402	NYSE	HVT	Fri, Mar 26, 2004	21.06	21.07	20.80	21.00
1401	NYSE	HVT	Thu, Mar 25, 2004	20.41	21.06	20.25	21.06
1400	NYSE	HVT	Wed, Mar 24, 2004	20.81	20.81	20.12	20.41
1399	NYSE	HVT	Tue, Mar 23, 2004	20.80	21.20	20.60	20.80
1398	NYSE	HVT	Mon, Mar 22, 2004	21.00	21.07	20.61	20.63
1397	NYSE	HVT	Fri, Mar 19, 2004	21.50	21.50	20.60	20.90
1396	NYSE	HVT	Thu, Mar 18, 2004	21.50	21.77	20.82	21.50
1395	NYSE	HVT	Wed, Mar 17, 2004	21.50	21.97	21.37	21.56
1394	NYSE	HVT	Tue, Mar 16, 2004	22.10	22.10	20.95	21.30
1393	NYSE	HVT	Mon, Mar 15, 2004	22.70	22.70	22.13	22.13
1392	NYSE	HVT	Fri, Mar 12, 2004	22.32	23.06	22.32	22.90
1391	NYSE	HVT	Thu, Mar 11, 2004	21.25	22.98	21.17	22.32
1390	NYSE	HVT	Wed, Mar 10, 2004	22.20	22.20	21.19	21.19
1389	NYSE	HVT	Tue, Mar 9, 2004	22.75	22.75	21.97	22.30
1388	NYSE	HVT	Mon, Mar 8, 2004	23.30	23.30	22.60	22.80
1387	NYSE	HVT	Fri, Mar 5, 2004	21.98	23.98	21.90	23.45
1386	NYSE	HVT	Thu, Mar 4, 2004	21.15	22.19	21.10	21.98
1385	NYSE	HVT	Wed, Mar 3, 2004	21.60	21.60	20.86	20.98
1384	NYSE	HVT	Tue, Mar 2, 2004	22.00	22.24	21.55	21.60
1383	NYSE	HVT	Mon, Mar 1, 2004	21.45	22.15	21.45	22.08
1382	NYSE	HVT	Fri, Feb 27, 2004	21.10	21.34	20.96	21.33
1381	NYSE	HVT	Thu, Feb 26, 2004	20.60	21.32	20.60	21.15
1380	NYSE	HVT	Wed, Feb 25, 2004	20.44	20.56	20.15	20.53
1379	NYSE	HVT	Tue, Feb 24, 2004	20.30	20.70	20.15	20.44
1378	NYSE	HVT	Mon, Feb 23, 2004	20.93	21.08	20.35	20.35
1377	NYSE	HVT	Fri, Feb 20, 2004	21.12	21.12	20.69	20.86
1376	NYSE	HVT	Thu, Feb 19, 2004	21.70	22.00	21.11	21.11
1375	NYSE	HVT	Wed, Feb 18, 2004	21.20	22.25	21.20	21.68
1374	NYSE	HVT	Tue, Feb 17, 2004	21.00	21.33	20.99	21.30
1373	NYSE	HVT	Fri, Feb 13, 2004	22.30	22.35	21.15	21.16
1372	NYSE	HVT	Thu, Feb 12, 2004	22.10	22.75	22.05	22.20
1371	NYSE	HVT	Wed, Feb 11, 2004	22.40	22.40	21.71	22.15
1370	NYSE	HVT	Tue, Feb 10, 2004	22.15	22.50	21.79	22.50
1369	NYSE	HVT	Mon, Feb 9, 2004	22.05	22.65	22.00	22.26
1368	NYSE	HVT	Fri, Feb 6, 2004	21.00	22.30	21.00	22.09
1367	NYSE	HVT	Thu, Feb 5, 2004	20.85	21.50	20.82	20.83
1366	NYSE	HVT	Wed, Feb 4, 2004	20.95	20.99	20.56	20.75
1365	NYSE	HVT	Tue, Feb 3, 2004	21.35	21.40	20.92	20.95
1364	NYSE	HVT	Mon, Feb 2, 2004	21.10	21.50	21.10	21.32
1363	NYSE	HVT	Fri, Jan 30, 2004	20.80	21.25	20.77	21.07
1362	NYSE	HVT	Thu, Jan 29, 2004	21.10	21.25	20.81	21.13
1361	NYSE	HVT	Wed, Jan 28, 2004	22.30	22.30	20.99	20.99
1360	NYSE	HVT	Tue, Jan 27, 2004	22.40	22.48	22.15	22.28
1359	NYSE	HVT	Mon, Jan 26, 2004	22.15	22.31	22.01	22.31
1358	NYSE	HVT	Fri, Jan 23, 2004	21.51	22.15	21.42	22.15
1357	NYSE	HVT	Thu, Jan 22, 2004	21.95	22.10	21.05	21.50
1356	NYSE	HVT	Wed, Jan 21, 2004	21.83	22.23	21.80	22.08
1355	NYSE	HVT	Tue, Jan 20, 2004	22.00	22.01	21.52	21.83
1354	NYSE	HVT	Fri, Jan 16, 2004	22.25	22.45	22.00	22.00
1353	NYSE	HVT	Thu, Jan 15, 2004	22.08	22.25	21.85	22.25
1352	NYSE	HVT	Wed, Jan 14, 2004	21.35	22.08	21.15	22.08
1351	NYSE	HVT	Tue, Jan 13, 2004	21.00	21.35	20.44	21.35
1350	NYSE	HVT	Mon, Jan 12, 2004	21.00	21.08	20.65	20.95
1349	NYSE	HVT	Fri, Jan 9, 2004	20.65	21.39	20.65	21.13
1348	NYSE	HVT	Thu, Jan 8, 2004	20.30	20.90	19.84	20.80
1347	NYSE	HVT	Wed, Jan 7, 2004	19.35	20.71	19.35	20.65
1346	NYSE	HVT	Tue, Jan 6, 2004	19.60	20.14	19.48	19.55
1345	NYSE	HVT	Mon, Jan 5, 2004	20.15	20.25	19.63	19.63
1344	NYSE	HVT	Fri, Jan 2, 2004	20.15	20.53	19.87	20.20
1343	NYSE	HVT	Wed, Dec 31, 2003	20.25	20.25	19.75	19.86
1342	NYSE	HVT	Tue, Dec 30, 2003	20.02	20.25	19.87	20.25
1341	NYSE	HVT	Mon, Dec 29, 2003	20.20	20.27	19.85	20.11
1340	NYSE	HVT	Fri, Dec 26, 2003	20.36	20.49	20.20	20.31
1339	NYSE	HVT	Wed, Dec 24, 2003	20.30	20.42	20.15	20.34
1338	NYSE	HVT	Tue, Dec 23, 2003	20.35	20.75	20.09	20.30
1337	NYSE	HVT	Mon, Dec 22, 2003	20.40	20.53	20.04	20.50
1336	NYSE	HVT	Fri, Dec 19, 2003	20.25	20.83	20.25	20.51
1335	NYSE	HVT	Thu, Dec 18, 2003	20.13	20.22	19.91	20.15
1334	NYSE	HVT	Wed, Dec 17, 2003	20.00	20.23	19.89	20.13
1333	NYSE	HVT	Tue, Dec 16, 2003	20.90	20.90	19.86	20.00
1332	NYSE	HVT	Mon, Dec 15, 2003	22.00	22.00	20.85	20.85
1331	NYSE	HVT	Fri, Dec 12, 2003	22.00	22.04	21.53	21.66
1330	NYSE	HVT	Thu, Dec 11, 2003	19.95	20.80	19.93	20.80
1329	NYSE	HVT	Wed, Dec 10, 2003	20.55	20.55	19.94	19.94
1328	NYSE	HVT	Tue, Dec 9, 2003	20.65	20.79	20.15	20.30
1327	NYSE	HVT	Mon, Dec 8, 2003	20.85	20.91	20.38	20.82
1326	NYSE	HVT	Fri, Dec 5, 2003	21.05	21.05	20.40	20.70
1325	NYSE	HVT	Thu, Dec 4, 2003	22.00	22.04	20.25	21.05
1324	NYSE	HVT	Wed, Dec 3, 2003	24.15	24.15	23.65	23.83
1323	NYSE	HVT	Tue, Dec 2, 2003	23.10	24.60	23.10	24.35
1322	NYSE	HVT	Mon, Dec 1, 2003	22.00	23.24	22.00	23.12
1321	NYSE	HVT	Fri, Nov 28, 2003	21.81	21.90	21.36	21.36
1320	NYSE	HVT	Wed, Nov 26, 2003	22.00	22.00	21.84	21.91
1319	NYSE	HVT	Tue, Nov 25, 2003	21.85	22.00	21.85	22.00
1318	NYSE	HVT	Mon, Nov 24, 2003	21.74	21.98	21.60	21.70
1317	NYSE	HVT	Fri, Nov 21, 2003	21.65	21.82	21.50	21.74
1316	NYSE	HVT	Thu, Nov 20, 2003	20.85	21.50	20.81	21.15
1315	NYSE	HVT	Wed, Nov 19, 2003	20.65	21.21	20.65	20.92
1314	NYSE	HVT	Tue, Nov 18, 2003	21.35	21.59	21.13	21.13
1313	NYSE	HVT	Mon, Nov 17, 2003	21.80	21.80	20.82	21.47
1312	NYSE	HVT	Fri, Nov 14, 2003	22.10	22.31	21.76	22.00
1311	NYSE	HVT	Thu, Nov 13, 2003	22.08	22.25	21.90	22.20
1310	NYSE	HVT	Wed, Nov 12, 2003	21.65	22.19	21.65	22.19
1309	NYSE	HVT	Tue, Nov 11, 2003	21.50	22.12	21.50	21.90
1308	NYSE	HVT	Mon, Nov 10, 2003	21.75	22.30	21.68	22.16
1307	NYSE	HVT	Fri, Nov 7, 2003	23.20	23.71	22.90	22.97
1306	NYSE	HVT	Thu, Nov 6, 2003	22.36	22.90	22.35	22.85
1305	NYSE	HVT	Wed, Nov 5, 2003	22.40	23.10	21.90	22.27
1304	NYSE	HVT	Tue, Nov 4, 2003	21.40	22.40	21.35	22.40
1303	NYSE	HVT	Mon, Nov 3, 2003	20.75	21.25	20.75	21.00
1302	NYSE	HVT	Fri, Oct 31, 2003	21.40	21.65	20.70	20.75
1301	NYSE	HVT	Thu, Oct 30, 2003	22.40	22.40	20.85	21.29
1300	NYSE	HVT	Wed, Oct 29, 2003	22.10	22.82	22.10	22.57
1299	NYSE	HVT	Tue, Oct 28, 2003	21.80	22.00	21.57	21.90
1298	NYSE	HVT	Mon, Oct 27, 2003	21.25	21.84	21.25	21.74
1297	NYSE	HVT	Fri, Oct 24, 2003	21.60	21.60	21.03	21.20
1296	NYSE	HVT	Thu, Oct 23, 2003	21.45	21.80	21.10	21.75
1295	NYSE	HVT	Wed, Oct 22, 2003	21.11	21.59	20.78	21.55
1294	NYSE	HVT	Tue, Oct 21, 2003	21.10	21.15	21.01	21.11
1293	NYSE	HVT	Mon, Oct 20, 2003	21.10	21.24	20.91	21.10
1292	NYSE	HVT	Fri, Oct 17, 2003	21.50	21.60	20.98	20.98
1291	NYSE	HVT	Thu, Oct 16, 2003	21.10	21.70	21.10	21.60
1290	NYSE	HVT	Wed, Oct 15, 2003	21.10	21.45	21.01	21.20
1289	NYSE	HVT	Tue, Oct 14, 2003	20.75	21.06	20.69	20.99
1288	NYSE	HVT	Mon, Oct 13, 2003	20.40	20.95	20.40	20.67
1287	NYSE	HVT	Fri, Oct 10, 2003	20.50	20.60	20.27	20.30
1286	NYSE	HVT	Thu, Oct 9, 2003	20.75	21.00	20.55	20.61
1285	NYSE	HVT	Wed, Oct 8, 2003	20.60	20.70	20.25	20.59
1284	NYSE	HVT	Tue, Oct 7, 2003	20.55	20.65	20.00	20.60
1283	NYSE	HVT	Mon, Oct 6, 2003	20.65	20.89	20.45	20.66
1282	NYSE	HVT	Fri, Oct 3, 2003	20.40	20.95	20.30	20.76
1281	NYSE	HVT	Thu, Oct 2, 2003	19.98	20.35	19.95	20.25
1280	NYSE	HVT	Wed, Oct 1, 2003	18.80	20.15	18.80	20.11
1279	NYSE	HVT	Tue, Sep 30, 2003	18.40	18.80	18.12	18.28
1278	NYSE	HVT	Mon, Sep 29, 2003	18.40	18.55	18.12	18.40
1277	NYSE	HVT	Fri, Sep 26, 2003	19.30	19.30	18.40	18.40
1276	NYSE	HVT	Thu, Sep 25, 2003	19.75	19.82	19.13	19.24
1275	NYSE	HVT	Wed, Sep 24, 2003	19.80	19.95	19.60	19.65
1274	NYSE	HVT	Tue, Sep 23, 2003	19.40	19.99	19.22	19.75
1273	NYSE	HVT	Mon, Sep 22, 2003	19.85	19.95	19.35	19.55
1272	NYSE	HVT	Fri, Sep 19, 2003	19.68	19.95	19.60	19.95
1271	NYSE	HVT	Thu, Sep 18, 2003	19.75	19.89	19.55	19.68
1270	NYSE	HVT	Wed, Sep 17, 2003	19.60	19.77	19.42	19.70
1269	NYSE	HVT	Tue, Sep 16, 2003	19.25	19.55	19.08	19.55
1268	NYSE	HVT	Mon, Sep 15, 2003	19.35	19.75	19.15	19.25
1267	NYSE	HVT	Fri, Sep 12, 2003	19.30	19.35	18.96	19.29
1266	NYSE	HVT	Thu, Sep 11, 2003	18.89	19.60	18.70	19.25
1265	NYSE	HVT	Wed, Sep 10, 2003	19.15	19.30	18.55	18.88
1264	NYSE	HVT	Tue, Sep 9, 2003	20.10	20.26	19.40	19.40
1263	NYSE	HVT	Mon, Sep 8, 2003	20.00	21.19	19.85	20.15
1262	NYSE	HVT	Fri, Sep 5, 2003	20.00	20.00	19.15	19.35
1261	NYSE	HVT	Thu, Sep 4, 2003	18.60	19.96	18.50	19.90
1260	NYSE	HVT	Wed, Sep 3, 2003	17.70	18.75	17.65	18.60
1259	NYSE	HVT	Tue, Sep 2, 2003	17.36	17.60	17.15	17.60
1258	NYSE	HVT	Fri, Aug 29, 2003	17.05	17.48	16.98	17.36
1257	NYSE	HVT	Thu, Aug 28, 2003	16.90	17.05	16.70	17.04
1256	NYSE	HVT	Wed, Aug 27, 2003	16.88	16.99	16.76	16.80
1255	NYSE	HVT	Tue, Aug 26, 2003	16.75	16.95	16.30	16.90
1254	NYSE	HVT	Mon, Aug 25, 2003	16.85	17.00	16.55	16.85
1253	NYSE	HVT	Fri, Aug 22, 2003	16.99	17.08	16.70	16.93
1252	NYSE	HVT	Thu, Aug 21, 2003	16.47	16.99	16.47	16.95
1251	NYSE	HVT	Wed, Aug 20, 2003	16.10	16.44	15.99	16.40
1250	NYSE	HVT	Tue, Aug 19, 2003	16.10	16.25	16.00	16.25
1249	NYSE	HVT	Mon, Aug 18, 2003	16.16	16.17	15.97	16.05
1248	NYSE	HVT	Fri, Aug 15, 2003	16.20	16.25	16.10	16.16
1247	NYSE	HVT	Thu, Aug 14, 2003	16.15	16.25	16.03	16.16
1246	NYSE	HVT	Wed, Aug 13, 2003	16.15	16.20	15.94	16.20
1245	NYSE	HVT	Tue, Aug 12, 2003	15.81	16.25	15.80	16.22
1244	NYSE	HVT	Mon, Aug 11, 2003	15.75	16.00	15.50	15.91
1243	NYSE	HVT	Fri, Aug 8, 2003	16.10	16.10	15.70	15.71
1242	NYSE	HVT	Thu, Aug 7, 2003	15.75	16.20	15.67	16.11
1241	NYSE	HVT	Wed, Aug 6, 2003	15.55	15.81	15.40	15.65
1240	NYSE	HVT	Tue, Aug 5, 2003	16.20	16.23	15.55	15.55
1239	NYSE	HVT	Mon, Aug 4, 2003	16.25	16.30	16.05	16.13
1238	NYSE	HVT	Fri, Aug 1, 2003	16.60	16.60	16.15	16.32
1237	NYSE	HVT	Thu, Jul 31, 2003	15.78	16.80	15.77	16.55
1236	NYSE	HVT	Wed, Jul 30, 2003	15.70	15.70	15.10	15.53
1235	NYSE	HVT	Tue, Jul 29, 2003	15.80	15.85	15.35	15.60
1234	NYSE	HVT	Mon, Jul 28, 2003	15.50	15.80	15.45	15.75
1233	NYSE	HVT	Fri, Jul 25, 2003	15.35	15.50	15.20	15.45
1232	NYSE	HVT	Thu, Jul 24, 2003	15.75	16.04	14.85	15.31
1231	NYSE	HVT	Wed, Jul 23, 2003	15.50	15.76	15.33	15.75
1230	NYSE	HVT	Tue, Jul 22, 2003	15.36	15.50	15.20	15.50
1229	NYSE	HVT	Mon, Jul 21, 2003	15.49	15.80	15.15	15.46
1228	NYSE	HVT	Fri, Jul 18, 2003	15.30	15.49	15.25	15.49
1227	NYSE	HVT	Thu, Jul 17, 2003	15.67	15.90	15.25	15.35
1226	NYSE	HVT	Wed, Jul 16, 2003	15.85	16.10	15.56	15.60
1225	NYSE	HVT	Tue, Jul 15, 2003	16.00	16.20	15.90	15.93
1224	NYSE	HVT	Mon, Jul 14, 2003	16.25	16.50	15.85	15.85
1223	NYSE	HVT	Fri, Jul 11, 2003	16.42	16.42	16.10	16.18
1222	NYSE	HVT	Thu, Jul 10, 2003	16.85	16.85	15.95	16.42
1221	NYSE	HVT	Wed, Jul 9, 2003	17.60	17.60	16.85	17.25
1220	NYSE	HVT	Tue, Jul 8, 2003	17.50	17.70	17.45	17.67
1219	NYSE	HVT	Mon, Jul 7, 2003	17.05	17.50	17.05	17.50
1218	NYSE	HVT	Thu, Jul 3, 2003	17.00	17.09	16.96	17.00
1217	NYSE	HVT	Wed, Jul 2, 2003	16.82	17.06	16.82	17.00
1216	NYSE	HVT	Tue, Jul 1, 2003	17.35	17.35	16.67	16.83
1215	NYSE	HVT	Mon, Jun 30, 2003	17.04	17.50	16.81	17.50
1214	NYSE	HVT	Fri, Jun 27, 2003	16.80	17.05	16.50	17.04
1213	NYSE	HVT	Thu, Jun 26, 2003	15.70	16.80	15.70	16.80
1212	NYSE	HVT	Wed, Jun 25, 2003	15.55	16.15	15.55	15.73
1211	NYSE	HVT	Tue, Jun 24, 2003	15.50	15.75	15.26	15.50
1210	NYSE	HVT	Mon, Jun 23, 2003	16.10	16.10	15.00	15.48
1209	NYSE	HVT	Fri, Jun 20, 2003	16.21	16.30	15.95	16.18
1208	NYSE	HVT	Thu, Jun 19, 2003	15.78	16.65	15.78	16.12
1207	NYSE	HVT	Wed, Jun 18, 2003	16.43	16.43	15.70	15.71
1206	NYSE	HVT	Tue, Jun 17, 2003	16.38	16.61	16.17	16.42
1205	NYSE	HVT	Mon, Jun 16, 2003	15.75	16.55	15.75	16.38
1204	NYSE	HVT	Fri, Jun 13, 2003	15.90	16.00	15.42	15.65
1203	NYSE	HVT	Thu, Jun 12, 2003	16.45	16.52	15.80	15.90
1202	NYSE	HVT	Wed, Jun 11, 2003	16.15	16.70	16.12	16.49
1201	NYSE	HVT	Tue, Jun 10, 2003	15.45	16.29	15.45	16.20
1200	NYSE	HVT	Mon, Jun 9, 2003	16.89	17.11	15.30	15.45
1199	NYSE	HVT	Fri, Jun 6, 2003	16.75	17.00	16.75	16.89
1198	NYSE	HVT	Thu, Jun 5, 2003	15.63	16.75	15.63	16.75
1197	NYSE	HVT	Wed, Jun 4, 2003	15.40	15.65	15.25	15.63
1196	NYSE	HVT	Tue, Jun 3, 2003	15.90	15.90	15.20	15.40
1195	NYSE	HVT	Mon, Jun 2, 2003	15.45	16.18	15.45	15.90
1194	NYSE	HVT	Fri, May 30, 2003	15.22	15.73	15.22	15.45
1193	NYSE	HVT	Thu, May 29, 2003	14.15	14.99	14.15	14.92
1192	NYSE	HVT	Wed, May 28, 2003	13.85	14.26	13.70	14.25
1191	NYSE	HVT	Tue, May 27, 2003	13.60	13.71	13.52	13.65
1190	NYSE	HVT	Fri, May 23, 2003	13.30	13.65	13.23	13.60
1189	NYSE	HVT	Thu, May 22, 2003	13.21	13.30	13.10	13.30
1188	NYSE	HVT	Wed, May 21, 2003	13.19	13.20	12.97	13.20
1187	NYSE	HVT	Tue, May 20, 2003	13.11	13.22	13.07	13.19
1186	NYSE	HVT	Mon, May 19, 2003	13.50	13.60	13.00	13.10
1185	NYSE	HVT	Fri, May 16, 2003	14.10	14.15	13.50	13.50
1184	NYSE	HVT	Thu, May 15, 2003	14.15	14.23	14.00	14.20
1183	NYSE	HVT	Wed, May 14, 2003	14.44	14.45	13.89	13.90
1182	NYSE	HVT	Tue, May 13, 2003	14.30	14.35	14.00	14.34
1181	NYSE	HVT	Mon, May 12, 2003	13.95	14.45	13.95	14.37
1180	NYSE	HVT	Fri, May 9, 2003	13.70	14.05	13.70	14.05
1179	NYSE	HVT	Thu, May 8, 2003	13.81	13.92	13.55	13.70
1178	NYSE	HVT	Wed, May 7, 2003	13.70	13.90	13.50	13.80
1177	NYSE	HVT	Tue, May 6, 2003	13.40	14.10	13.40	13.79
1176	NYSE	HVT	Mon, May 5, 2003	13.90	13.90	13.25	13.50
1175	NYSE	HVT	Fri, May 2, 2003	13.08	13.85	13.08	13.85
1174	NYSE	HVT	Thu, May 1, 2003	14.05	14.05	12.66	13.08
1173	NYSE	HVT	Wed, Apr 30, 2003	13.50	14.22	13.30	14.05
1172	NYSE	HVT	Tue, Apr 29, 2003	12.60	13.86	12.60	13.60
1171	NYSE	HVT	Mon, Apr 28, 2003	12.57	12.79	12.47	12.66
1170	NYSE	HVT	Fri, Apr 25, 2003	12.37	12.63	12.17	12.57
1169	NYSE	HVT	Thu, Apr 24, 2003	11.75	12.55	11.70	12.37
1168	NYSE	HVT	Wed, Apr 23, 2003	12.10	12.15	11.70	11.85
1167	NYSE	HVT	Tue, Apr 22, 2003	11.55	12.13	11.52	12.00
1166	NYSE	HVT	Mon, Apr 21, 2003	11.40	11.62	11.40	11.61
1165	NYSE	HVT	Thu, Apr 17, 2003	11.30	11.58	11.23	11.50
1164	NYSE	HVT	Wed, Apr 16, 2003	11.41	11.41	11.01	11.20
1163	NYSE	HVT	Tue, Apr 15, 2003	11.36	11.36	11.16	11.31
1162	NYSE	HVT	Mon, Apr 14, 2003	10.90	11.36	10.87	11.31
1161	NYSE	HVT	Fri, Apr 11, 2003	11.45	11.45	10.56	10.93
1160	NYSE	HVT	Thu, Apr 10, 2003	10.75	11.65	10.65	11.35
1159	NYSE	HVT	Wed, Apr 9, 2003	11.05	11.16	10.75	10.83
1158	NYSE	HVT	Tue, Apr 8, 2003	11.43	11.44	11.00	11.09
1157	NYSE	HVT	Mon, Apr 7, 2003	10.86	11.45	10.86	11.33
1156	NYSE	HVT	Fri, Apr 4, 2003	10.82	10.96	10.65	10.66
1155	NYSE	HVT	Thu, Apr 3, 2003	10.81	10.87	10.60	10.80
1154	NYSE	HVT	Wed, Apr 2, 2003	10.60	11.00	10.60	10.91
1153	NYSE	HVT	Tue, Apr 1, 2003	10.65	10.65	10.39	10.50
1152	NYSE	HVT	Mon, Mar 31, 2003	10.20	10.89	9.80	10.75
1151	NYSE	HVT	Fri, Mar 28, 2003	10.91	10.91	10.00	10.30
1150	NYSE	HVT	Thu, Mar 27, 2003	10.80	10.93	10.71	10.90
1149	NYSE	HVT	Wed, Mar 26, 2003	10.86	11.05	10.71	10.86
1148	NYSE	HVT	Tue, Mar 25, 2003	10.80	10.95	10.65	10.86
1147	NYSE	HVT	Mon, Mar 24, 2003	10.57	10.90	10.54	10.75
1146	NYSE	HVT	Fri, Mar 21, 2003	10.29	10.57	10.27	10.57
1145	NYSE	HVT	Thu, Mar 20, 2003	9.95	10.20	9.94	10.19
1144	NYSE	HVT	Wed, Mar 19, 2003	10.05	10.08	9.96	10.00
1143	NYSE	HVT	Tue, Mar 18, 2003	9.86	10.08	9.80	10.00
1142	NYSE	HVT	Mon, Mar 17, 2003	9.70	9.78	9.62	9.76
1141	NYSE	HVT	Fri, Mar 14, 2003	9.85	9.85	9.72	9.75
1140	NYSE	HVT	Thu, Mar 13, 2003	9.48	9.83	9.48	9.79
1139	NYSE	HVT	Wed, Mar 12, 2003	9.68	9.68	9.38	9.38
1138	NYSE	HVT	Tue, Mar 11, 2003	9.57	9.89	9.57	9.70
1137	NYSE	HVT	Mon, Mar 10, 2003	10.00	10.00	9.45	9.56
1136	NYSE	HVT	Fri, Mar 7, 2003	9.97	10.25	9.35	9.90
1135	NYSE	HVT	Thu, Mar 6, 2003	10.40	10.74	10.25	10.38
1134	NYSE	HVT	Wed, Mar 5, 2003	10.75	10.78	10.45	10.50
1133	NYSE	HVT	Tue, Mar 4, 2003	10.90	10.93	10.65	10.75
1132	NYSE	HVT	Mon, Mar 3, 2003	10.85	10.90	10.64	10.87
1131	NYSE	HVT	Fri, Feb 28, 2003	11.01	11.05	10.80	10.85
1130	NYSE	HVT	Thu, Feb 27, 2003	10.80	11.00	10.80	11.00
1129	NYSE	HVT	Wed, Feb 26, 2003	10.90	10.90	10.67	10.70
1128	NYSE	HVT	Tue, Feb 25, 2003	10.95	11.00	10.60	10.97
1127	NYSE	HVT	Mon, Feb 24, 2003	11.12	11.25	10.90	10.95
1126	NYSE	HVT	Fri, Feb 21, 2003	10.99	11.33	10.99	11.12
1125	NYSE	HVT	Thu, Feb 20, 2003	11.20	11.21	10.95	10.99
1124	NYSE	HVT	Wed, Feb 19, 2003	11.50	11.50	10.91	11.25
1123	NYSE	HVT	Tue, Feb 18, 2003	11.26	11.46	11.26	11.45
1122	NYSE	HVT	Fri, Feb 14, 2003	10.93	11.29	10.93	11.19
1121	NYSE	HVT	Thu, Feb 13, 2003	11.30	11.32	10.92	10.93
1120	NYSE	HVT	Wed, Feb 12, 2003	11.32	11.42	11.20	11.30
1119	NYSE	HVT	Tue, Feb 11, 2003	11.50	11.58	11.18	11.44
1118	NYSE	HVT	Mon, Feb 10, 2003	11.35	11.50	11.01	11.50
1117	NYSE	HVT	Fri, Feb 7, 2003	11.62	11.70	11.32	11.32
1116	NYSE	HVT	Thu, Feb 6, 2003	11.92	11.94	11.50	11.66
1115	NYSE	HVT	Wed, Feb 5, 2003	11.84	12.17	11.78	11.93
1114	NYSE	HVT	Tue, Feb 4, 2003	12.05	12.09	11.65	11.84
1113	NYSE	HVT	Mon, Feb 3, 2003	12.40	12.42	12.06	12.09
1112	NYSE	HVT	Fri, Jan 31, 2003	12.17	12.40	11.90	12.40
1111	NYSE	HVT	Thu, Jan 30, 2003	12.69	12.80	12.17	12.17
1110	NYSE	HVT	Wed, Jan 29, 2003	12.15	12.65	11.97	12.59
1109	NYSE	HVT	Tue, Jan 28, 2003	12.09	12.30	11.91	12.10
1108	NYSE	HVT	Mon, Jan 27, 2003	12.10	12.27	11.97	12.05
1107	NYSE	HVT	Fri, Jan 24, 2003	12.06	12.16	11.85	12.15
1106	NYSE	HVT	Thu, Jan 23, 2003	12.10	12.20	11.80	12.05
1105	NYSE	HVT	Wed, Jan 22, 2003	12.15	12.15	12.01	12.04
1104	NYSE	HVT	Tue, Jan 21, 2003	12.23	12.30	12.08	12.15
1103	NYSE	HVT	Fri, Jan 17, 2003	12.33	12.37	12.17	12.17
1102	NYSE	HVT	Thu, Jan 16, 2003	12.30	12.40	12.09	12.35
1101	NYSE	HVT	Wed, Jan 15, 2003	12.30	12.40	12.11	12.30
1100	NYSE	HVT	Tue, Jan 14, 2003	12.34	12.34	12.02	12.28
1099	NYSE	HVT	Mon, Jan 13, 2003	12.13	12.36	11.97	12.36
1098	NYSE	HVT	Fri, Jan 10, 2003	12.45	12.45	11.70	12.03
1097	NYSE	HVT	Thu, Jan 9, 2003	12.80	13.30	12.80	12.96
1096	NYSE	HVT	Wed, Jan 8, 2003	13.00	13.07	12.79	12.79
1095	NYSE	HVT	Tue, Jan 7, 2003	13.20	13.25	12.64	13.03
1094	NYSE	HVT	Mon, Jan 6, 2003	13.40	13.45	13.02	13.24
1093	NYSE	HVT	Fri, Jan 3, 2003	13.32	13.37	12.95	13.35
1092	NYSE	HVT	Thu, Jan 2, 2003	13.81	13.81	13.00	13.32
1091	NYSE	HVT	Tue, Dec 31, 2002	13.41	14.20	13.40	13.90
1090	NYSE	HVT	Mon, Dec 30, 2002	13.15	13.35	12.55	13.35
1089	NYSE	HVT	Fri, Dec 27, 2002	13.38	13.44	13.05	13.09
1088	NYSE	HVT	Thu, Dec 26, 2002	13.45	13.57	13.05	13.28
1087	NYSE	HVT	Tue, Dec 24, 2002	12.80	13.50	12.80	13.45
1086	NYSE	HVT	Mon, Dec 23, 2002	13.35	13.35	12.33	12.39
1085	NYSE	HVT	Fri, Dec 20, 2002	13.50	13.90	13.44	13.65
1084	NYSE	HVT	Thu, Dec 19, 2002	13.48	13.48	12.75	12.90
1083	NYSE	HVT	Wed, Dec 18, 2002	13.34	13.85	13.06	13.50
1082	NYSE	HVT	Tue, Dec 17, 2002	13.75	13.75	13.03	13.38
1081	NYSE	HVT	Mon, Dec 16, 2002	13.10	13.90	13.10	13.90
1080	NYSE	HVT	Fri, Dec 13, 2002	13.48	13.48	12.78	12.78
1079	NYSE	HVT	Thu, Dec 12, 2002	13.29	13.53	13.29	13.43
1078	NYSE	HVT	Wed, Dec 11, 2002	13.05	13.45	13.05	13.19
1077	NYSE	HVT	Tue, Dec 10, 2002	12.90	13.40	12.88	13.15
1076	NYSE	HVT	Mon, Dec 9, 2002	12.65	12.86	12.20	12.85
1075	NYSE	HVT	Fri, Dec 6, 2002	12.42	12.98	12.41	12.71
1074	NYSE	HVT	Thu, Dec 5, 2002	13.15	13.15	12.10	12.45
1073	NYSE	HVT	Wed, Dec 4, 2002	12.45	13.39	12.45	13.13
1072	NYSE	HVT	Tue, Dec 3, 2002	12.95	12.95	12.32	12.48
1071	NYSE	HVT	Mon, Dec 2, 2002	13.00	13.45	13.00	13.20
1070	NYSE	HVT	Fri, Nov 29, 2002	13.36	13.57	13.00	13.00
1069	NYSE	HVT	Wed, Nov 27, 2002	13.31	14.00	13.07	13.35
1068	NYSE	HVT	Tue, Nov 26, 2002	13.36	13.44	13.00	13.28
1067	NYSE	HVT	Mon, Nov 25, 2002	13.30	13.36	12.95	13.36
1066	NYSE	HVT	Fri, Nov 22, 2002	13.25	13.75	13.25	13.60
1065	NYSE	HVT	Thu, Nov 21, 2002	13.31	13.40	13.04	13.05
1064	NYSE	HVT	Wed, Nov 20, 2002	12.62	13.44	12.60	13.41
1063	NYSE	HVT	Tue, Nov 19, 2002	12.51	12.70	12.49	12.52
1062	NYSE	HVT	Mon, Nov 18, 2002	12.38	12.70	12.35	12.52
1061	NYSE	HVT	Fri, Nov 15, 2002	12.50	12.54	12.25	12.31
1060	NYSE	HVT	Thu, Nov 14, 2002	11.55	12.70	11.55	12.60
1059	NYSE	HVT	Wed, Nov 13, 2002	11.30	11.50	10.79	11.50
1058	NYSE	HVT	Tue, Nov 12, 2002	10.40	11.50	10.40	11.49
1057	NYSE	HVT	Mon, Nov 11, 2002	11.85	11.85	10.70	10.80
1056	NYSE	HVT	Fri, Nov 8, 2002	11.99	12.20	11.80	11.95
1055	NYSE	HVT	Thu, Nov 7, 2002	12.67	12.67	11.98	11.99
1054	NYSE	HVT	Wed, Nov 6, 2002	12.55	13.25	12.55	12.97
1053	NYSE	HVT	Tue, Nov 5, 2002	12.68	12.71	12.20	12.55
1052	NYSE	HVT	Mon, Nov 4, 2002	12.80	13.08	12.76	12.88
1051	NYSE	HVT	Fri, Nov 1, 2002	12.82	12.90	12.68	12.90
1050	NYSE	HVT	Thu, Oct 31, 2002	12.48	12.90	12.25	12.84
1049	NYSE	HVT	Wed, Oct 30, 2002	12.90	12.90	12.20	12.38
1048	NYSE	HVT	Tue, Oct 29, 2002	12.35	13.10	12.35	12.90
1047	NYSE	HVT	Mon, Oct 28, 2002	13.40	13.40	12.00	12.28
1046	NYSE	HVT	Fri, Oct 25, 2002	11.76	13.71	11.76	13.70
1045	NYSE	HVT	Thu, Oct 24, 2002	12.20	12.30	11.70	11.75
1044	NYSE	HVT	Wed, Oct 23, 2002	11.04	12.00	11.04	11.99
1043	NYSE	HVT	Tue, Oct 22, 2002	11.71	11.71	10.99	11.04
1042	NYSE	HVT	Mon, Oct 21, 2002	11.03	11.85	11.02	11.71
1041	NYSE	HVT	Fri, Oct 18, 2002	11.37	11.37	10.84	11.00
1040	NYSE	HVT	Thu, Oct 17, 2002	10.25	11.37	10.25	11.37
1039	NYSE	HVT	Wed, Oct 16, 2002	10.30	10.60	10.12	10.15
1038	NYSE	HVT	Tue, Oct 15, 2002	10.00	10.83	10.00	10.40
1037	NYSE	HVT	Mon, Oct 14, 2002	10.07	10.09	9.83	9.93
1036	NYSE	HVT	Fri, Oct 11, 2002	10.10	10.38	10.10	10.10
1035	NYSE	HVT	Thu, Oct 10, 2002	9.77	10.14	9.77	10.03
1034	NYSE	HVT	Wed, Oct 9, 2002	10.00	10.18	9.40	9.57
1033	NYSE	HVT	Tue, Oct 8, 2002	10.43	10.66	10.35	10.40
1032	NYSE	HVT	Mon, Oct 7, 2002	11.20	11.20	10.18	10.33
1031	NYSE	HVT	Fri, Oct 4, 2002	11.41	11.43	10.90	11.15
1030	NYSE	HVT	Thu, Oct 3, 2002	11.88	11.88	11.25	11.40
1029	NYSE	HVT	Wed, Oct 2, 2002	12.35	12.35	11.86	11.88
1028	NYSE	HVT	Tue, Oct 1, 2002	12.48	12.48	12.05	12.32
1027	NYSE	HVT	Mon, Sep 30, 2002	12.07	12.50	12.01	12.50
1026	NYSE	HVT	Fri, Sep 27, 2002	12.88	12.88	12.17	12.17
1025	NYSE	HVT	Thu, Sep 26, 2002	12.55	12.88	12.53	12.88
1024	NYSE	HVT	Wed, Sep 25, 2002	12.25	12.57	12.14	12.55
1023	NYSE	HVT	Tue, Sep 24, 2002	12.65	12.91	12.18	12.20
1022	NYSE	HVT	Mon, Sep 23, 2002	13.00	13.10	12.48	12.65
1021	NYSE	HVT	Fri, Sep 20, 2002	12.52	13.01	12.20	12.82
1020	NYSE	HVT	Thu, Sep 19, 2002	13.00	13.05	12.51	12.62
1019	NYSE	HVT	Wed, Sep 18, 2002	13.06	13.20	12.70	13.10
1018	NYSE	HVT	Tue, Sep 17, 2002	13.74	13.76	13.05	13.05
1017	NYSE	HVT	Mon, Sep 16, 2002	13.45	13.74	13.45	13.71
1016	NYSE	HVT	Fri, Sep 13, 2002	13.05	13.60	13.00	13.47
1015	NYSE	HVT	Thu, Sep 12, 2002	13.70	13.71	12.95	13.09
1014	NYSE	HVT	Wed, Sep 11, 2002	13.81	13.95	13.64	13.70
1013	NYSE	HVT	Tue, Sep 10, 2002	14.04	14.18	13.41	13.71
1012	NYSE	HVT	Mon, Sep 9, 2002	13.29	14.50	13.25	14.02
1011	NYSE	HVT	Fri, Sep 6, 2002	13.10	13.73	12.85	13.31
1010	NYSE	HVT	Thu, Sep 5, 2002	12.85	13.85	12.77	13.56
1009	NYSE	HVT	Wed, Sep 4, 2002	12.67	12.90	12.45	12.90
1008	NYSE	HVT	Tue, Sep 3, 2002	13.00	13.00	12.50	12.65
1007	NYSE	HVT	Fri, Aug 30, 2002	12.50	13.18	12.50	12.90
1006	NYSE	HVT	Thu, Aug 29, 2002	12.70	12.70	12.28	12.50
1005	NYSE	HVT	Wed, Aug 28, 2002	13.33	13.34	12.40	12.80
1004	NYSE	HVT	Tue, Aug 27, 2002	13.47	13.60	13.30	13.35
1003	NYSE	HVT	Mon, Aug 26, 2002	13.42	13.55	13.24	13.47
1002	NYSE	HVT	Fri, Aug 23, 2002	13.60	13.60	13.34	13.35
1001	NYSE	HVT	Thu, Aug 22, 2002	13.66	13.70	13.50	13.64
1000	NYSE	HVT	Wed, Aug 21, 2002	14.20	14.20	13.65	13.65
999	NYSE	HVT	Tue, Aug 20, 2002	13.45	14.22	13.42	14.12
998	NYSE	HVT	Mon, Aug 19, 2002	13.00	13.52	12.96	13.42
997	NYSE	HVT	Fri, Aug 16, 2002	12.90	13.00	12.85	12.95
996	NYSE	HVT	Thu, Aug 15, 2002	13.32	13.32	12.95	12.95
995	NYSE	HVT	Wed, Aug 14, 2002	12.91	13.35	12.81	13.30
994	NYSE	HVT	Tue, Aug 13, 2002	12.51	13.25	12.45	12.90
993	NYSE	HVT	Mon, Aug 12, 2002	12.08	12.50	12.00	12.45
992	NYSE	HVT	Fri, Aug 9, 2002	11.40	12.16	11.40	12.12
991	NYSE	HVT	Thu, Aug 8, 2002	11.79	11.80	11.38	11.50
990	NYSE	HVT	Wed, Aug 7, 2002	12.00	12.05	11.50	11.69
989	NYSE	HVT	Tue, Aug 6, 2002	11.96	12.15	11.80	12.00
988	NYSE	HVT	Mon, Aug 5, 2002	12.00	12.01	11.90	11.92
987	NYSE	HVT	Fri, Aug 2, 2002	12.79	12.79	11.65	11.99
986	NYSE	HVT	Thu, Aug 1, 2002	13.06	13.06	12.72	12.89
985	NYSE	HVT	Wed, Jul 31, 2002	13.54	13.54	13.00	13.15
984	NYSE	HVT	Tue, Jul 30, 2002	13.40	13.62	13.40	13.57
983	NYSE	HVT	Mon, Jul 29, 2002	12.70	13.30	12.55	13.30
982	NYSE	HVT	Fri, Jul 26, 2002	12.50	13.15	12.45	12.85
981	NYSE	HVT	Thu, Jul 25, 2002	11.98	12.67	11.98	12.10
980	NYSE	HVT	Wed, Jul 24, 2002	11.94	12.10	11.34	11.95
979	NYSE	HVT	Tue, Jul 23, 2002	12.25	12.30	11.36	11.60
978	NYSE	HVT	Mon, Jul 22, 2002	12.61	12.72	12.19	12.35
977	NYSE	HVT	Fri, Jul 19, 2002	13.36	13.48	12.40	12.60
976	NYSE	HVT	Thu, Jul 18, 2002	13.53	13.76	13.38	13.40
975	NYSE	HVT	Wed, Jul 17, 2002	13.78	14.35	13.08	13.55
974	NYSE	HVT	Tue, Jul 16, 2002	14.38	14.50	13.70	13.78
973	NYSE	HVT	Mon, Jul 15, 2002	15.45	15.52	14.05	14.38
972	NYSE	HVT	Fri, Jul 12, 2002	15.96	16.02	15.18	15.25
971	NYSE	HVT	Thu, Jul 11, 2002	16.85	16.85	15.93	16.06
970	NYSE	HVT	Wed, Jul 10, 2002	17.95	17.95	16.64	16.90
969	NYSE	HVT	Tue, Jul 9, 2002	18.36	18.36	17.88	17.98
968	NYSE	HVT	Mon, Jul 8, 2002	18.76	18.76	18.35	18.35
967	NYSE	HVT	Fri, Jul 5, 2002	18.22	18.77	18.22	18.75
966	NYSE	HVT	Wed, Jul 3, 2002	18.05	18.20	17.72	18.15
965	NYSE	HVT	Tue, Jul 2, 2002	18.75	18.76	17.95	18.09
964	NYSE	HVT	Mon, Jul 1, 2002	19.75	19.75	18.78	18.80
963	NYSE	HVT	Fri, Jun 28, 2002	19.25	19.75	19.15	19.75
962	NYSE	HVT	Thu, Jun 27, 2002	18.90	19.30	18.66	19.30
961	NYSE	HVT	Wed, Jun 26, 2002	18.91	18.92	18.68	18.84
960	NYSE	HVT	Tue, Jun 25, 2002	19.39	19.45	18.85	18.96
959	NYSE	HVT	Mon, Jun 24, 2002	19.05	19.43	19.05	19.38
958	NYSE	HVT	Fri, Jun 21, 2002	18.65	19.05	18.55	19.00
957	NYSE	HVT	Thu, Jun 20, 2002	18.96	19.24	18.85	18.85
956	NYSE	HVT	Wed, Jun 19, 2002	18.90	19.04	18.85	18.95
955	NYSE	HVT	Tue, Jun 18, 2002	18.90	19.05	18.88	18.95
954	NYSE	HVT	Mon, Jun 17, 2002	18.95	19.15	18.91	19.00
953	NYSE	HVT	Fri, Jun 14, 2002	18.85	18.98	18.50	18.90
952	NYSE	HVT	Thu, Jun 13, 2002	19.00	19.35	18.76	18.85
951	NYSE	HVT	Wed, Jun 12, 2002	17.40	19.15	17.40	19.15
950	NYSE	HVT	Tue, Jun 11, 2002	16.88	17.20	16.35	16.66
949	NYSE	HVT	Mon, Jun 10, 2002	17.10	17.30	16.74	16.78
948	NYSE	HVT	Fri, Jun 7, 2002	16.98	17.10	16.68	16.99
947	NYSE	HVT	Thu, Jun 6, 2002	17.18	17.27	16.81	17.05
946	NYSE	HVT	Wed, Jun 5, 2002	17.58	17.80	17.14	17.18
945	NYSE	HVT	Tue, Jun 4, 2002	17.65	17.85	17.51	17.80
944	NYSE	HVT	Mon, Jun 3, 2002	18.40	18.40	17.04	17.05
943	NYSE	HVT	Fri, May 31, 2002	18.05	18.39	18.02	18.23
942	NYSE	HVT	Thu, May 30, 2002	17.58	18.07	17.56	18.07
941	NYSE	HVT	Wed, May 29, 2002	17.40	17.60	17.35	17.60
940	NYSE	HVT	Tue, May 28, 2002	17.60	17.85	17.06	17.40
939	NYSE	HVT	Fri, May 24, 2002	17.65	17.95	17.30	17.30
938	NYSE	HVT	Thu, May 23, 2002	18.00	18.05	17.25	17.65
937	NYSE	HVT	Wed, May 22, 2002	18.17	18.23	17.95	17.95
936	NYSE	HVT	Tue, May 21, 2002	18.13	18.25	18.10	18.13
935	NYSE	HVT	Mon, May 20, 2002	18.04	18.45	18.04	18.10
934	NYSE	HVT	Fri, May 17, 2002	17.85	18.20	17.85	18.05
933	NYSE	HVT	Thu, May 16, 2002	17.97	17.98	17.75	17.84
932	NYSE	HVT	Wed, May 15, 2002	17.98	18.10	17.70	17.99
931	NYSE	HVT	Tue, May 14, 2002	18.00	18.15	17.72	18.00
930	NYSE	HVT	Mon, May 13, 2002	17.68	18.17	17.65	18.05
929	NYSE	HVT	Fri, May 10, 2002	18.43	18.44	17.52	17.70
928	NYSE	HVT	Thu, May 9, 2002	19.00	19.15	18.45	18.45
927	NYSE	HVT	Wed, May 8, 2002	19.24	19.38	18.84	18.95
926	NYSE	HVT	Tue, May 7, 2002	18.95	19.30	18.95	19.19
925	NYSE	HVT	Mon, May 6, 2002	18.92	19.18	18.90	18.91
924	NYSE	HVT	Fri, May 3, 2002	19.18	19.18	18.88	19.00
923	NYSE	HVT	Thu, May 2, 2002	19.10	19.45	19.00	19.18
922	NYSE	HVT	Wed, May 1, 2002	18.90	19.25	18.88	19.08
921	NYSE	HVT	Tue, Apr 30, 2002	18.63	18.90	18.13	18.90
920	NYSE	HVT	Mon, Apr 29, 2002	18.66	18.80	18.55	18.72
919	NYSE	HVT	Fri, Apr 26, 2002	18.45	18.64	18.45	18.60
918	NYSE	HVT	Thu, Apr 25, 2002	18.45	18.69	18.35	18.52
917	NYSE	HVT	Wed, Apr 24, 2002	19.20	19.40	18.35	18.45
916	NYSE	HVT	Tue, Apr 23, 2002	19.20	19.35	19.13	19.16
915	NYSE	HVT	Mon, Apr 22, 2002	19.05	19.22	19.04	19.10
914	NYSE	HVT	Fri, Apr 19, 2002	19.50	19.52	19.06	19.06
913	NYSE	HVT	Thu, Apr 18, 2002	19.60	19.60	19.28	19.50
912	NYSE	HVT	Wed, Apr 17, 2002	19.30	19.55	19.15	19.52
911	NYSE	HVT	Tue, Apr 16, 2002	19.17	19.25	19.00	19.25
910	NYSE	HVT	Mon, Apr 15, 2002	19.15	19.33	18.70	19.17
909	NYSE	HVT	Fri, Apr 12, 2002	18.70	19.15	18.70	19.15
908	NYSE	HVT	Thu, Apr 11, 2002	18.70	18.92	18.56	18.62
907	NYSE	HVT	Wed, Apr 10, 2002	19.35	19.50	18.60	18.70
906	NYSE	HVT	Tue, Apr 9, 2002	19.00	19.18	18.88	18.98
905	NYSE	HVT	Mon, Apr 8, 2002	17.98	18.72	17.95	18.70
904	NYSE	HVT	Fri, Apr 5, 2002	17.77	18.25	17.77	17.95
903	NYSE	HVT	Thu, Apr 4, 2002	17.45	17.78	17.45	17.78
902	NYSE	HVT	Wed, Apr 3, 2002	17.51	17.54	17.33	17.40
901	NYSE	HVT	Tue, Apr 2, 2002	17.25	17.60	17.15	17.50
900	NYSE	HVT	Mon, Apr 1, 2002	17.21	17.40	16.87	17.35
899	NYSE	HVT	Thu, Mar 28, 2002	17.13	17.65	17.13	17.21
898	NYSE	HVT	Wed, Mar 27, 2002	17.29	17.30	16.90	17.09
897	NYSE	HVT	Tue, Mar 26, 2002	17.00	17.86	17.00	17.30
896	NYSE	HVT	Mon, Mar 25, 2002	17.95	17.95	16.70	17.01
895	NYSE	HVT	Fri, Mar 22, 2002	18.00	18.10	17.79	18.05
894	NYSE	HVT	Thu, Mar 21, 2002	19.40	19.40	17.92	18.00
893	NYSE	HVT	Wed, Mar 20, 2002	19.10	19.40	18.98	19.30
892	NYSE	HVT	Tue, Mar 19, 2002	19.37	19.40	18.99	19.02
891	NYSE	HVT	Mon, Mar 18, 2002	19.40	19.47	19.33	19.35
890	NYSE	HVT	Fri, Mar 15, 2002	19.00	19.60	18.95	19.40
889	NYSE	HVT	Thu, Mar 14, 2002	19.99	19.99	19.66	19.67
888	NYSE	HVT	Wed, Mar 13, 2002	20.15	20.20	19.95	19.97
887	NYSE	HVT	Tue, Mar 12, 2002	20.61	20.61	19.95	20.14
886	NYSE	HVT	Mon, Mar 11, 2002	20.10	20.71	20.00	20.71
885	NYSE	HVT	Fri, Mar 8, 2002	19.56	20.15	19.39	20.15
884	NYSE	HVT	Thu, Mar 7, 2002	19.59	19.71	19.50	19.55
883	NYSE	HVT	Wed, Mar 6, 2002	20.10	20.48	19.37	19.49
882	NYSE	HVT	Tue, Mar 5, 2002	20.86	20.86	20.10	20.10
881	NYSE	HVT	Mon, Mar 4, 2002	20.20	21.45	20.05	20.96
880	NYSE	HVT	Fri, Mar 1, 2002	19.66	20.25	19.62	20.10
879	NYSE	HVT	Thu, Feb 28, 2002	19.95	20.00	19.70	19.71
878	NYSE	HVT	Wed, Feb 27, 2002	19.60	19.95	19.38	19.95
877	NYSE	HVT	Tue, Feb 26, 2002	19.22	19.60	19.10	19.50
876	NYSE	HVT	Mon, Feb 25, 2002	18.75	19.27	18.75	19.12
875	NYSE	HVT	Fri, Feb 22, 2002	18.69	18.70	18.30	18.69
874	NYSE	HVT	Thu, Feb 21, 2002	18.90	18.90	18.20	18.68
873	NYSE	HVT	Wed, Feb 20, 2002	18.25	19.00	18.25	19.00
872	NYSE	HVT	Tue, Feb 19, 2002	18.32	18.44	18.12	18.20
871	NYSE	HVT	Fri, Feb 15, 2002	18.25	18.51	18.05	18.22
870	NYSE	HVT	Thu, Feb 14, 2002	18.50	19.05	18.10	18.20
869	NYSE	HVT	Wed, Feb 13, 2002	18.00	18.45	18.00	18.41
868	NYSE	HVT	Tue, Feb 12, 2002	17.82	17.95	17.79	17.95
867	NYSE	HVT	Mon, Feb 11, 2002	17.66	17.85	17.30	17.85
866	NYSE	HVT	Fri, Feb 8, 2002	18.00	18.00	17.60	17.64
865	NYSE	HVT	Thu, Feb 7, 2002	17.54	17.65	17.18	17.19
864	NYSE	HVT	Wed, Feb 6, 2002	17.67	17.71	17.44	17.59
863	NYSE	HVT	Tue, Feb 5, 2002	17.60	17.83	17.60	17.67
862	NYSE	HVT	Mon, Feb 4, 2002	17.40	17.70	17.20	17.60
861	NYSE	HVT	Fri, Feb 1, 2002	17.58	17.92	17.40	17.40
860	NYSE	HVT	Thu, Jan 31, 2002	17.11	17.68	17.05	17.68
859	NYSE	HVT	Wed, Jan 30, 2002	16.72	17.12	16.72	17.11
858	NYSE	HVT	Tue, Jan 29, 2002	17.00	17.00	16.80	16.80
857	NYSE	HVT	Mon, Jan 28, 2002	16.35	17.10	16.35	17.00
856	NYSE	HVT	Fri, Jan 25, 2002	16.83	16.83	16.43	16.43
855	NYSE	HVT	Thu, Jan 24, 2002	16.70	16.90	16.65	16.85
854	NYSE	HVT	Wed, Jan 23, 2002	16.18	16.83	16.18	16.75
853	NYSE	HVT	Tue, Jan 22, 2002	16.58	16.61	16.15	16.15
852	NYSE	HVT	Fri, Jan 18, 2002	16.24	16.95	16.24	16.63
851	NYSE	HVT	Thu, Jan 17, 2002	16.30	16.30	16.15	16.24
850	NYSE	HVT	Wed, Jan 16, 2002	16.35	16.40	16.12	16.25
849	NYSE	HVT	Tue, Jan 15, 2002	16.80	16.80	16.25	16.38
848	NYSE	HVT	Mon, Jan 14, 2002	17.26	17.26	16.80	16.80
847	NYSE	HVT	Fri, Jan 11, 2002	17.30	17.48	17.25	17.25
846	NYSE	HVT	Thu, Jan 10, 2002	17.55	17.60	16.99	17.23
845	NYSE	HVT	Wed, Jan 9, 2002	17.32	17.69	17.25	17.69
844	NYSE	HVT	Tue, Jan 8, 2002	16.70	17.57	16.42	17.57
843	NYSE	HVT	Mon, Jan 7, 2002	16.66	17.00	16.65	16.75
842	NYSE	HVT	Fri, Jan 4, 2002	16.45	16.84	16.40	16.74
841	NYSE	HVT	Thu, Jan 3, 2002	16.20	16.51	16.15	16.51
840	NYSE	HVT	Wed, Jan 2, 2002	16.12	16.20	15.73	16.20
839	NYSE	HVT	Mon, Dec 31, 2001	16.41	16.55	16.30	16.55
838	NYSE	HVT	Fri, Dec 28, 2001	16.23	16.48	16.23	16.46
837	NYSE	HVT	Thu, Dec 27, 2001	16.15	16.25	16.12	16.25
836	NYSE	HVT	Wed, Dec 26, 2001	16.07	16.26	16.04	16.14
835	NYSE	HVT	Mon, Dec 24, 2001	15.65	16.20	15.65	16.13
834	NYSE	HVT	Fri, Dec 21, 2001	15.84	15.84	15.30	15.65
833	NYSE	HVT	Thu, Dec 20, 2001	15.95	16.05	15.91	15.94
832	NYSE	HVT	Wed, Dec 19, 2001	16.05	16.20	15.82	15.94
831	NYSE	HVT	Tue, Dec 18, 2001	15.46	16.09	15.46	16.09
830	NYSE	HVT	Mon, Dec 17, 2001	14.70	15.45	14.70	15.42
829	NYSE	HVT	Fri, Dec 14, 2001	14.80	14.80	14.00	14.65
828	NYSE	HVT	Thu, Dec 13, 2001	14.95	15.45	14.80	14.80
827	NYSE	HVT	Wed, Dec 12, 2001	15.55	15.55	14.85	15.00
826	NYSE	HVT	Tue, Dec 11, 2001	15.50	15.61	15.35	15.45
825	NYSE	HVT	Mon, Dec 10, 2001	16.00	16.00	15.45	15.49
824	NYSE	HVT	Fri, Dec 7, 2001	16.55	16.55	15.80	16.00
823	NYSE	HVT	Thu, Dec 6, 2001	15.95	16.51	15.70	16.51
822	NYSE	HVT	Wed, Dec 5, 2001	15.50	16.05	15.50	15.80
821	NYSE	HVT	Tue, Dec 4, 2001	15.22	15.55	15.07	15.55
820	NYSE	HVT	Mon, Dec 3, 2001	15.30	15.40	15.22	15.22
819	NYSE	HVT	Fri, Nov 30, 2001	15.00	15.30	14.10	15.25
818	NYSE	HVT	Thu, Nov 29, 2001	14.76	15.49	14.70	15.49
817	NYSE	HVT	Wed, Nov 28, 2001	14.90	15.05	14.69	14.69
816	NYSE	HVT	Tue, Nov 27, 2001	14.75	15.00	14.68	14.90
815	NYSE	HVT	Mon, Nov 26, 2001	14.91	15.40	14.60	14.72
814	NYSE	HVT	Fri, Nov 23, 2001	14.10	14.96	14.10	14.96
813	NYSE	HVT	Wed, Nov 21, 2001	14.48	14.48	13.90	14.05
812	NYSE	HVT	Tue, Nov 20, 2001	14.33	14.75	14.33	14.58
811	NYSE	HVT	Mon, Nov 19, 2001	14.18	14.62	14.18	14.38
810	NYSE	HVT	Fri, Nov 16, 2001	14.29	14.40	14.00	14.20
809	NYSE	HVT	Thu, Nov 15, 2001	14.65	14.70	14.25	14.28
808	NYSE	HVT	Wed, Nov 14, 2001	14.10	15.50	14.09	14.75
807	NYSE	HVT	Tue, Nov 13, 2001	14.06	14.25	13.70	14.07
806	NYSE	HVT	Mon, Nov 12, 2001	14.00	14.06	13.95	14.01
805	NYSE	HVT	Fri, Nov 9, 2001	14.15	14.15	13.98	14.03
804	NYSE	HVT	Thu, Nov 8, 2001	13.45	14.15	13.45	14.15
803	NYSE	HVT	Wed, Nov 7, 2001	13.20	13.61	13.15	13.35
802	NYSE	HVT	Tue, Nov 6, 2001	12.60	13.38	12.60	13.25
801	NYSE	HVT	Mon, Nov 5, 2001	12.61	12.61	12.30	12.34
800	NYSE	HVT	Fri, Nov 2, 2001	12.74	12.74	12.56	12.60
799	NYSE	HVT	Thu, Nov 1, 2001	12.75	12.75	12.72	12.74
798	NYSE	HVT	Wed, Oct 31, 2001	12.00	12.58	12.00	12.50
797	NYSE	HVT	Tue, Oct 30, 2001	12.50	12.50	12.10	12.19
796	NYSE	HVT	Mon, Oct 29, 2001	12.81	12.81	12.41	12.55
795	NYSE	HVT	Fri, Oct 26, 2001	13.60	13.61	12.80	12.80
794	NYSE	HVT	Thu, Oct 25, 2001	12.40	13.62	12.40	13.62
793	NYSE	HVT	Wed, Oct 24, 2001	12.35	12.65	12.18	12.60
792	NYSE	HVT	Tue, Oct 23, 2001	12.85	13.07	12.30	12.35
791	NYSE	HVT	Mon, Oct 22, 2001	12.65	12.67	12.30	12.41
790	NYSE	HVT	Fri, Oct 19, 2001	12.18	12.68	12.18	12.65
789	NYSE	HVT	Thu, Oct 18, 2001	12.54	12.54	12.26	12.28
788	NYSE	HVT	Wed, Oct 17, 2001	12.35	12.55	12.35	12.50
787	NYSE	HVT	Tue, Oct 16, 2001	12.50	12.53	12.30	12.40
786	NYSE	HVT	Mon, Oct 15, 2001	12.60	12.64	12.25	12.40
785	NYSE	HVT	Fri, Oct 12, 2001	11.60	12.50	11.60	12.50
784	NYSE	HVT	Thu, Oct 11, 2001	11.25	11.70	11.25	11.60
783	NYSE	HVT	Wed, Oct 10, 2001	10.64	11.20	10.64	11.20
782	NYSE	HVT	Tue, Oct 9, 2001	10.34	10.70	10.20	10.63
781	NYSE	HVT	Mon, Oct 8, 2001	10.07	10.35	10.07	10.35
780	NYSE	HVT	Fri, Oct 5, 2001	9.94	10.15	9.94	10.13
779	NYSE	HVT	Thu, Oct 4, 2001	9.88	10.29	9.50	9.94
778	NYSE	HVT	Wed, Oct 3, 2001	9.65	10.32	9.65	9.95
777	NYSE	HVT	Tue, Oct 2, 2001	9.40	9.75	9.40	9.71
776	NYSE	HVT	Mon, Oct 1, 2001	9.25	9.43	9.10	9.40
775	NYSE	HVT	Fri, Sep 28, 2001	9.62	9.85	9.43	9.85
774	NYSE	HVT	Thu, Sep 27, 2001	9.55	9.69	9.45	9.60
773	NYSE	HVT	Wed, Sep 26, 2001	9.75	9.75	9.52	9.53
772	NYSE	HVT	Tue, Sep 25, 2001	9.88	9.88	9.45	9.59
771	NYSE	HVT	Mon, Sep 24, 2001	9.42	9.88	9.42	9.88
770	NYSE	HVT	Fri, Sep 21, 2001	9.30	9.45	9.20	9.32
769	NYSE	HVT	Thu, Sep 20, 2001	10.90	10.91	9.25	9.40
768	NYSE	HVT	Wed, Sep 19, 2001	11.47	11.47	10.30	10.90
767	NYSE	HVT	Tue, Sep 18, 2001	11.45	11.65	11.40	11.48
766	NYSE	HVT	Mon, Sep 17, 2001	12.90	12.91	11.10	11.50
765	NYSE	HVT	Mon, Sep 10, 2001	13.51	13.56	12.96	13.10
764	NYSE	HVT	Fri, Sep 7, 2001	14.00	14.15	13.86	13.89
763	NYSE	HVT	Thu, Sep 6, 2001	13.91	14.00	13.90	13.92
762	NYSE	HVT	Wed, Sep 5, 2001	13.99	13.99	13.91	13.92
761	NYSE	HVT	Tue, Sep 4, 2001	14.00	14.10	13.85	13.99
760	NYSE	HVT	Fri, Aug 31, 2001	14.05	14.15	13.95	13.98
759	NYSE	HVT	Thu, Aug 30, 2001	14.10	14.10	13.98	14.03
758	NYSE	HVT	Wed, Aug 29, 2001	14.54	14.54	14.00	14.10
757	NYSE	HVT	Tue, Aug 28, 2001	14.65	14.65	14.45	14.48
756	NYSE	HVT	Mon, Aug 27, 2001	14.84	14.87	14.64	14.64
755	NYSE	HVT	Fri, Aug 24, 2001	14.55	14.78	14.45	14.74
754	NYSE	HVT	Thu, Aug 23, 2001	14.82	14.84	14.45	14.45
753	NYSE	HVT	Wed, Aug 22, 2001	14.60	14.80	14.60	14.80
752	NYSE	HVT	Tue, Aug 21, 2001	14.80	14.99	14.70	14.70
751	NYSE	HVT	Mon, Aug 20, 2001	14.73	14.75	14.51	14.75
750	NYSE	HVT	Fri, Aug 17, 2001	14.80	14.80	14.67	14.78
749	NYSE	HVT	Thu, Aug 16, 2001	14.96	14.98	14.66	14.81
748	NYSE	HVT	Wed, Aug 15, 2001	14.87	14.99	14.83	14.99
747	NYSE	HVT	Tue, Aug 14, 2001	14.58	14.69	14.54	14.61
746	NYSE	HVT	Mon, Aug 13, 2001	14.50	14.90	14.50	14.50
745	NYSE	HVT	Fri, Aug 10, 2001	14.29	14.50	14.29	14.50
744	NYSE	HVT	Thu, Aug 9, 2001	14.20	14.40	14.08	14.19
743	NYSE	HVT	Wed, Aug 8, 2001	14.42	14.50	14.12	14.12
742	NYSE	HVT	Tue, Aug 7, 2001	14.00	14.45	14.00	14.45
741	NYSE	HVT	Mon, Aug 6, 2001	14.11	14.14	14.08	14.08
740	NYSE	HVT	Fri, Aug 3, 2001	14.50	14.50	14.09	14.11
739	NYSE	HVT	Thu, Aug 2, 2001	14.53	14.55	14.43	14.50
738	NYSE	HVT	Wed, Aug 1, 2001	14.39	14.65	14.35	14.53
737	NYSE	HVT	Tue, Jul 31, 2001	14.05	14.40	14.05	14.40
736	NYSE	HVT	Mon, Jul 30, 2001	13.95	14.05	13.87	14.05
735	NYSE	HVT	Fri, Jul 27, 2001	14.00	14.00	13.90	13.99
734	NYSE	HVT	Thu, Jul 26, 2001	14.00	14.10	13.99	14.00
733	NYSE	HVT	Wed, Jul 25, 2001	14.05	14.05	13.80	13.91
732	NYSE	HVT	Tue, Jul 24, 2001	13.95	13.95	13.81	13.95
731	NYSE	HVT	Mon, Jul 23, 2001	14.08	14.08	13.85	13.85
730	NYSE	HVT	Fri, Jul 20, 2001	14.10	14.16	14.05	14.05
729	NYSE	HVT	Thu, Jul 19, 2001	13.95	14.10	13.95	14.05
728	NYSE	HVT	Wed, Jul 18, 2001	14.35	14.35	14.05	14.05
727	NYSE	HVT	Tue, Jul 17, 2001	14.00	14.35	13.92	14.35
726	NYSE	HVT	Mon, Jul 16, 2001	14.40	14.42	14.08	14.08
725	NYSE	HVT	Fri, Jul 13, 2001	13.95	14.50	13.95	14.42
724	NYSE	HVT	Thu, Jul 12, 2001	13.85	14.00	13.85	13.95
723	NYSE	HVT	Wed, Jul 11, 2001	13.85	13.95	13.75	13.90
722	NYSE	HVT	Tue, Jul 10, 2001	13.85	13.95	13.70	13.90
721	NYSE	HVT	Mon, Jul 9, 2001	14.00	14.00	13.57	13.88
720	NYSE	HVT	Fri, Jul 6, 2001	13.90	14.03	13.90	13.90
719	NYSE	HVT	Thu, Jul 5, 2001	13.87	14.17	13.80	13.88
718	NYSE	HVT	Tue, Jul 3, 2001	14.00	14.00	13.80	13.85
717	NYSE	HVT	Mon, Jul 2, 2001	14.85	14.86	13.80	14.05
716	NYSE	HVT	Fri, Jun 29, 2001	14.48	15.10	14.40	14.95
715	NYSE	HVT	Thu, Jun 28, 2001	13.77	14.45	13.77	14.45
714	NYSE	HVT	Wed, Jun 27, 2001	13.40	13.72	12.90	13.72
713	NYSE	HVT	Tue, Jun 26, 2001	13.45	13.50	13.00	13.39
712	NYSE	HVT	Mon, Jun 25, 2001	13.30	14.05	13.25	13.45
711	NYSE	HVT	Fri, Jun 22, 2001	13.80	13.83	13.20	13.20
710	NYSE	HVT	Thu, Jun 21, 2001	13.40	13.80	13.40	13.80
709	NYSE	HVT	Wed, Jun 20, 2001	13.20	13.43	13.15	13.35
708	NYSE	HVT	Tue, Jun 19, 2001	12.95	13.35	12.95	13.15
707	NYSE	HVT	Mon, Jun 18, 2001	12.50	12.72	12.50	12.70
706	NYSE	HVT	Fri, Jun 15, 2001	12.35	12.56	12.35	12.50
705	NYSE	HVT	Thu, Jun 14, 2001	12.50	12.50	12.40	12.40
704	NYSE	HVT	Wed, Jun 13, 2001	12.60	12.60	12.40	12.50
703	NYSE	HVT	Tue, Jun 12, 2001	12.75	12.77	12.65	12.68
702	NYSE	HVT	Mon, Jun 11, 2001	12.90	12.95	12.70	12.78
701	NYSE	HVT	Fri, Jun 8, 2001	13.10	13.10	12.80	12.91
700	NYSE	HVT	Thu, Jun 7, 2001	12.90	13.15	12.87	13.02
699	NYSE	HVT	Wed, Jun 6, 2001	12.85	12.90	12.80	12.90
698	NYSE	HVT	Tue, Jun 5, 2001	12.85	12.86	12.70	12.77
697	NYSE	HVT	Mon, Jun 4, 2001	12.85	12.88	12.70	12.80
696	NYSE	HVT	Fri, Jun 1, 2001	12.71	12.84	12.70	12.79
695	NYSE	HVT	Thu, May 31, 2001	12.82	12.90	12.70	12.70
694	NYSE	HVT	Wed, May 30, 2001	12.85	12.87	12.75	12.82
693	NYSE	HVT	Tue, May 29, 2001	13.46	13.46	12.70	12.78
692	NYSE	HVT	Fri, May 25, 2001	13.30	13.60	13.30	13.45
691	NYSE	HVT	Thu, May 24, 2001	14.00	14.15	13.10	13.20
690	NYSE	HVT	Wed, May 23, 2001	14.35	14.40	13.80	13.90
689	NYSE	HVT	Tue, May 22, 2001	13.64	14.75	13.64	14.30
688	NYSE	HVT	Mon, May 21, 2001	12.47	12.72	12.44	12.64
687	NYSE	HVT	Fri, May 18, 2001	12.66	12.66	12.45	12.46
686	NYSE	HVT	Thu, May 17, 2001	12.65	12.75	12.39	12.71
685	NYSE	HVT	Wed, May 16, 2001	13.37	13.37	12.70	12.70
684	NYSE	HVT	Tue, May 15, 2001	13.40	13.40	13.26	13.35
683	NYSE	HVT	Mon, May 14, 2001	13.41	13.45	13.35	13.45
682	NYSE	HVT	Fri, May 11, 2001	13.40	13.55	13.30	13.40
681	NYSE	HVT	Thu, May 10, 2001	13.50	13.65	13.10	13.44
680	NYSE	HVT	Wed, May 9, 2001	13.71	14.35	13.71	14.20
679	NYSE	HVT	Tue, May 8, 2001	13.71	13.78	13.67	13.77
678	NYSE	HVT	Mon, May 7, 2001	13.65	13.75	13.65	13.73
677	NYSE	HVT	Fri, May 4, 2001	13.95	13.95	13.63	13.66
676	NYSE	HVT	Thu, May 3, 2001	14.16	14.16	14.00	14.05
675	NYSE	HVT	Wed, May 2, 2001	14.49	14.59	14.25	14.26
674	NYSE	HVT	Tue, May 1, 2001	13.99	14.72	13.95	14.50
673	NYSE	HVT	Mon, Apr 30, 2001	15.00	15.00	13.40	14.00
672	NYSE	HVT	Fri, Apr 27, 2001	15.01	15.01	14.36	15.00
671	NYSE	HVT	Thu, Apr 26, 2001	14.60	15.01	14.40	15.00
670	NYSE	HVT	Wed, Apr 25, 2001	13.30	14.60	13.25	14.60
669	NYSE	HVT	Tue, Apr 24, 2001	13.25	13.30	13.15	13.30
668	NYSE	HVT	Mon, Apr 23, 2001	13.50	13.55	13.25	13.35
667	NYSE	HVT	Fri, Apr 20, 2001	13.95	14.00	13.60	13.62
666	NYSE	HVT	Thu, Apr 19, 2001	13.05	14.05	13.05	13.96
665	NYSE	HVT	Wed, Apr 18, 2001	12.50	13.09	12.50	13.05
664	NYSE	HVT	Tue, Apr 17, 2001	12.43	12.55	12.35	12.51
663	NYSE	HVT	Mon, Apr 16, 2001	12.75	12.75	12.40	12.47
662	NYSE	HVT	Thu, Apr 12, 2001	12.99	12.99	12.70	12.75
661	NYSE	HVT	Wed, Apr 11, 2001	12.75	13.01	12.70	13.00
660	NYSE	HVT	Tue, Apr 10, 2001	13.25	13.25	12.55	12.65
659	NYSE	HVT	Mon, Apr 9, 2001	13.00	13.38	13.00	13.30
658	NYSE	HVT	Fri, Apr 6, 2001	13.34	13.34	12.96	12.96
657	NYSE	HVT	Thu, Apr 5, 2001	12.20	13.40	12.20	13.36
656	NYSE	HVT	Wed, Apr 4, 2001	13.35	13.35	12.94	13.10
655	NYSE	HVT	Tue, Apr 3, 2001	13.35	13.40	13.25	13.36
654	NYSE	HVT	Mon, Apr 2, 2001	13.63	13.63	13.35	13.41
653	NYSE	HVT	Fri, Mar 30, 2001	13.65	13.70	13.35	13.70
652	NYSE	HVT	Thu, Mar 29, 2001	13.50	13.60	13.50	13.57
651	NYSE	HVT	Wed, Mar 28, 2001	13.68	13.68	13.50	13.50
650	NYSE	HVT	Tue, Mar 27, 2001	13.42	13.70	13.30	13.70
649	NYSE	HVT	Mon, Mar 26, 2001	13.98	13.99	13.55	13.62
648	NYSE	HVT	Fri, Mar 23, 2001	14.00	14.02	13.80	13.88
647	NYSE	HVT	Thu, Mar 22, 2001	14.00	14.01	13.87	14.00
646	NYSE	HVT	Wed, Mar 21, 2001	14.00	14.11	14.00	14.00
645	NYSE	HVT	Tue, Mar 20, 2001	13.81	13.99	13.80	13.90
644	NYSE	HVT	Mon, Mar 19, 2001	13.80	13.89	13.65	13.81
643	NYSE	HVT	Fri, Mar 16, 2001	13.95	13.99	13.81	13.86
642	NYSE	HVT	Thu, Mar 15, 2001	13.45	13.95	13.45	13.90
641	NYSE	HVT	Wed, Mar 14, 2001	13.16	13.44	13.10	13.40
640	NYSE	HVT	Tue, Mar 13, 2001	12.98	13.20	12.80	13.15
639	NYSE	HVT	Mon, Mar 12, 2001	12.97	13.15	12.97	13.03
638	NYSE	HVT	Fri, Mar 9, 2001	12.87	13.04	12.80	12.97
637	NYSE	HVT	Thu, Mar 8, 2001	13.45	13.45	12.37	12.87
636	NYSE	HVT	Wed, Mar 7, 2001	13.86	14.00	13.83	13.95
635	NYSE	HVT	Tue, Mar 6, 2001	13.75	13.89	13.65	13.86
634	NYSE	HVT	Mon, Mar 5, 2001	13.90	13.95	13.80	13.80
633	NYSE	HVT	Fri, Mar 2, 2001	13.50	13.98	13.50	13.98
632	NYSE	HVT	Thu, Mar 1, 2001	13.81	13.81	13.30	13.50
631	NYSE	HVT	Wed, Feb 28, 2001	14.00	14.01	13.80	13.80
630	NYSE	HVT	Tue, Feb 27, 2001	14.25	14.25	13.80	14.06
629	NYSE	HVT	Mon, Feb 26, 2001	12.95	13.81	12.95	13.81
628	NYSE	HVT	Fri, Feb 23, 2001	12.80	13.00	12.60	13.00
627	NYSE	HVT	Thu, Feb 22, 2001	14.00	14.00	13.55	13.58
626	NYSE	HVT	Wed, Feb 21, 2001	14.49	14.49	13.70	14.01
625	NYSE	HVT	Tue, Feb 20, 2001	14.74	14.74	14.40	14.49
624	NYSE	HVT	Fri, Feb 16, 2001	15.05	15.08	14.70	14.74
623	NYSE	HVT	Thu, Feb 15, 2001	14.50	15.09	14.40	15.05
622	NYSE	HVT	Wed, Feb 14, 2001	14.10	14.47	14.10	14.45
621	NYSE	HVT	Tue, Feb 13, 2001	13.76	14.15	13.76	14.10
620	NYSE	HVT	Mon, Feb 12, 2001	14.10	14.10	13.75	13.76
619	NYSE	HVT	Fri, Feb 9, 2001	13.90	14.20	13.75	14.20
618	NYSE	HVT	Thu, Feb 8, 2001	14.00	14.10	13.85	13.90
617	NYSE	HVT	Wed, Feb 7, 2001	13.70	14.00	13.66	14.00
616	NYSE	HVT	Tue, Feb 6, 2001	13.70	14.05	13.55	13.75
615	NYSE	HVT	Mon, Feb 5, 2001	13.60	13.62	13.50	13.59
614	NYSE	HVT	Fri, Feb 2, 2001	13.50	13.85	13.48	13.60
613	NYSE	HVT	Thu, Feb 1, 2001	13.40	13.70	13.30	13.50
612	NYSE	HVT	Wed, Jan 31, 2001	12.35	13.25	12.35	13.25
611	NYSE	HVT	Tue, Jan 30, 2001	11.80	12.35	11.80	12.35
610	NYSE	HVT	Mon, Jan 29, 2001	11.15	11.90	11.15	11.70
609	NYSE	HVT	Fri, Jan 26, 2001	11.38	11.38	11.13	11.25
608	NYSE	HVT	Thu, Jan 25, 2001	11.63	11.63	11.31	11.38
607	NYSE	HVT	Wed, Jan 24, 2001	11.25	11.63	11.25	11.63
606	NYSE	HVT	Tue, Jan 23, 2001	11.25	11.31	11.13	11.25
605	NYSE	HVT	Mon, Jan 22, 2001	10.94	11.25	10.94	11.25
604	NYSE	HVT	Fri, Jan 19, 2001	10.88	11.00	10.81	11.00
603	NYSE	HVT	Thu, Jan 18, 2001	10.69	10.81	10.56	10.81
602	NYSE	HVT	Wed, Jan 17, 2001	10.00	10.69	10.00	10.69
601	NYSE	HVT	Tue, Jan 16, 2001	10.13	10.31	10.00	10.00
600	NYSE	HVT	Fri, Jan 12, 2001	10.44	10.44	10.06	10.13
599	NYSE	HVT	Thu, Jan 11, 2001	10.50	10.88	10.38	10.44
598	NYSE	HVT	Wed, Jan 10, 2001	10.25	10.44	10.25	10.44
597	NYSE	HVT	Tue, Jan 9, 2001	10.63	10.63	10.38	10.50
596	NYSE	HVT	Mon, Jan 8, 2001	10.13	10.63	10.13	10.63
595	NYSE	HVT	Fri, Jan 5, 2001	9.94	10.19	9.94	10.06
594	NYSE	HVT	Thu, Jan 4, 2001	10.13	10.25	10.06	10.25
593	NYSE	HVT	Wed, Jan 3, 2001	10.19	10.19	9.88	10.13
592	NYSE	HVT	Tue, Jan 2, 2001	9.94	10.19	9.69	10.06
591	NYSE	HVT	Fri, Dec 29, 2000	9.88	9.88	9.75	9.88
590	NYSE	HVT	Thu, Dec 28, 2000	9.69	9.88	9.63	9.88
589	NYSE	HVT	Wed, Dec 27, 2000	9.50	9.75	9.38	9.75
588	NYSE	HVT	Tue, Dec 26, 2000	9.75	9.81	9.38	9.56
587	NYSE	HVT	Fri, Dec 22, 2000	9.81	9.88	9.63	9.63
586	NYSE	HVT	Thu, Dec 21, 2000	9.81	10.00	9.75	9.75
585	NYSE	HVT	Wed, Dec 20, 2000	9.81	9.88	9.69	9.88
584	NYSE	HVT	Tue, Dec 19, 2000	9.69	9.88	9.13	9.88
583	NYSE	HVT	Mon, Dec 18, 2000	9.88	9.94	9.69	9.69
582	NYSE	HVT	Fri, Dec 15, 2000	9.88	9.94	9.75	9.75
581	NYSE	HVT	Thu, Dec 14, 2000	10.31	10.31	9.69	9.94
580	NYSE	HVT	Wed, Dec 13, 2000	10.06	10.31	10.00	10.19
579	NYSE	HVT	Tue, Dec 12, 2000	10.00	10.13	9.94	10.06
578	NYSE	HVT	Mon, Dec 11, 2000	10.06	10.06	9.75	9.94
577	NYSE	HVT	Fri, Dec 8, 2000	9.69	10.00	9.69	10.00
576	NYSE	HVT	Thu, Dec 7, 2000	9.63	9.69	9.31	9.69
575	NYSE	HVT	Wed, Dec 6, 2000	9.44	9.63	9.44	9.63
574	NYSE	HVT	Tue, Dec 5, 2000	9.63	9.63	9.06	9.44
573	NYSE	HVT	Mon, Dec 4, 2000	10.25	10.25	9.88	9.94
572	NYSE	HVT	Fri, Dec 1, 2000	10.75	10.75	10.06	10.25
571	NYSE	HVT	Thu, Nov 30, 2000	10.88	10.94	10.50	10.63
570	NYSE	HVT	Wed, Nov 29, 2000	10.69	10.81	10.69	10.81
569	NYSE	HVT	Tue, Nov 28, 2000	10.81	10.81	10.63	10.63
568	NYSE	HVT	Mon, Nov 27, 2000	11.06	11.13	10.88	10.94
567	NYSE	HVT	Fri, Nov 24, 2000	11.06	11.06	10.94	11.06
566	NYSE	HVT	Wed, Nov 22, 2000	10.88	11.06	10.88	11.06
565	NYSE	HVT	Tue, Nov 21, 2000	10.88	10.88	10.63	10.75
564	NYSE	HVT	Mon, Nov 20, 2000	11.06	11.13	10.75	10.75
563	NYSE	HVT	Fri, Nov 17, 2000	11.00	11.13	10.94	11.00
562	NYSE	HVT	Thu, Nov 16, 2000	10.81	10.94	10.75	10.94
561	NYSE	HVT	Wed, Nov 15, 2000	10.81	10.88	10.75	10.81
560	NYSE	HVT	Tue, Nov 14, 2000	10.94	11.06	10.88	10.94
559	NYSE	HVT	Mon, Nov 13, 2000	10.81	11.00	10.75	10.94
558	NYSE	HVT	Fri, Nov 10, 2000	11.00	11.13	10.88	10.88
557	NYSE	HVT	Thu, Nov 9, 2000	10.94	11.19	10.88	11.13
556	NYSE	HVT	Wed, Nov 8, 2000	10.94	10.94	10.88	10.94
555	NYSE	HVT	Tue, Nov 7, 2000	10.94	11.00	10.88	10.94
554	NYSE	HVT	Mon, Nov 6, 2000	10.94	11.06	10.94	11.00
553	NYSE	HVT	Fri, Nov 3, 2000	11.00	11.00	10.94	11.00
552	NYSE	HVT	Thu, Nov 2, 2000	10.94	11.00	10.88	11.00
551	NYSE	HVT	Wed, Nov 1, 2000	11.19	11.19	11.00	11.06
550	NYSE	HVT	Tue, Oct 31, 2000	11.38	11.38	11.00	11.25
549	NYSE	HVT	Mon, Oct 30, 2000	11.56	11.69	11.31	11.31
548	NYSE	HVT	Fri, Oct 27, 2000	11.50	11.63	11.50	11.63
547	NYSE	HVT	Thu, Oct 26, 2000	11.81	11.81	11.50	11.63
546	NYSE	HVT	Wed, Oct 25, 2000	11.88	12.25	11.75	11.88
545	NYSE	HVT	Tue, Oct 24, 2000	10.81	11.81	10.81	11.81
544	NYSE	HVT	Mon, Oct 23, 2000	10.00	10.88	10.00	10.88
543	NYSE	HVT	Fri, Oct 20, 2000	10.00	10.00	10.00	10.00
542	NYSE	HVT	Thu, Oct 19, 2000	9.88	10.00	9.81	9.94
541	NYSE	HVT	Wed, Oct 18, 2000	9.94	9.94	9.75	9.88
540	NYSE	HVT	Tue, Oct 17, 2000	9.81	9.94	9.56	9.94
539	NYSE	HVT	Mon, Oct 16, 2000	9.88	9.94	9.75	9.88
538	NYSE	HVT	Fri, Oct 13, 2000	9.81	9.88	9.63	9.75
537	NYSE	HVT	Thu, Oct 12, 2000	9.94	9.94	9.69	9.88
536	NYSE	HVT	Wed, Oct 11, 2000	10.00	10.00	9.88	9.88
535	NYSE	HVT	Tue, Oct 10, 2000	10.00	10.06	9.94	9.94
534	NYSE	HVT	Mon, Oct 9, 2000	10.13	10.13	9.81	9.94
533	NYSE	HVT	Fri, Oct 6, 2000	10.06	10.19	10.00	10.13
532	NYSE	HVT	Thu, Oct 5, 2000	10.19	10.19	10.06	10.06
531	NYSE	HVT	Wed, Oct 4, 2000	10.75	10.81	10.13	10.13
530	NYSE	HVT	Tue, Oct 3, 2000	10.94	10.94	10.69	10.81
529	NYSE	HVT	Mon, Oct 2, 2000	11.06	11.19	10.81	10.94
528	NYSE	HVT	Fri, Sep 29, 2000	11.50	11.56	10.94	10.94
527	NYSE	HVT	Thu, Sep 28, 2000	11.75	11.88	11.38	11.44
526	NYSE	HVT	Wed, Sep 27, 2000	11.75	11.88	11.63	11.75
525	NYSE	HVT	Tue, Sep 26, 2000	12.13	12.13	11.56	11.75
524	NYSE	HVT	Mon, Sep 25, 2000	12.13	12.31	12.06	12.19
523	NYSE	HVT	Fri, Sep 22, 2000	12.19	12.31	12.06	12.06
522	NYSE	HVT	Thu, Sep 21, 2000	12.00	12.25	12.00	12.25
521	NYSE	HVT	Wed, Sep 20, 2000	12.06	12.38	11.94	12.31
520	NYSE	HVT	Tue, Sep 19, 2000	11.50	12.00	11.50	12.00
519	NYSE	HVT	Mon, Sep 18, 2000	11.50	11.56	11.44	11.50
518	NYSE	HVT	Fri, Sep 15, 2000	11.19	11.50	11.19	11.50
517	NYSE	HVT	Thu, Sep 14, 2000	11.50	11.56	11.25	11.25
516	NYSE	HVT	Wed, Sep 13, 2000	11.56	11.81	11.56	11.75
515	NYSE	HVT	Tue, Sep 12, 2000	11.50	11.56	11.44	11.50
514	NYSE	HVT	Mon, Sep 11, 2000	11.25	11.50	11.25	11.44
513	NYSE	HVT	Fri, Sep 8, 2000	11.31	11.38	11.00	11.13
512	NYSE	HVT	Thu, Sep 7, 2000	11.50	11.50	11.31	11.38
511	NYSE	HVT	Wed, Sep 6, 2000	11.31	11.63	11.31	11.44
510	NYSE	HVT	Tue, Sep 5, 2000	11.44	11.44	11.31	11.31
509	NYSE	HVT	Fri, Sep 1, 2000	11.56	11.56	11.38	11.38
508	NYSE	HVT	Thu, Aug 31, 2000	11.31	11.56	11.31	11.56
507	NYSE	HVT	Wed, Aug 30, 2000	11.31	11.38	11.31	11.31
506	NYSE	HVT	Tue, Aug 29, 2000	11.44	11.69	11.25	11.31
505	NYSE	HVT	Mon, Aug 28, 2000	11.38	11.44	11.31	11.38
504	NYSE	HVT	Fri, Aug 25, 2000	10.88	11.19	10.81	11.19
503	NYSE	HVT	Thu, Aug 24, 2000	11.13	11.13	10.88	10.88
502	NYSE	HVT	Wed, Aug 23, 2000	11.50	11.50	11.25	11.25
501	NYSE	HVT	Tue, Aug 22, 2000	11.69	11.69	11.50	11.50
500	NYSE	HVT	Mon, Aug 21, 2000	11.75	11.75	11.63	11.63
499	NYSE	HVT	Fri, Aug 18, 2000	11.75	11.81	11.63	11.69
498	NYSE	HVT	Thu, Aug 17, 2000	11.88	11.94	11.75	11.88
497	NYSE	HVT	Wed, Aug 16, 2000	12.00	12.00	11.88	11.94
496	NYSE	HVT	Tue, Aug 15, 2000	12.31	12.31	11.94	11.94
495	NYSE	HVT	Mon, Aug 14, 2000	12.50	12.56	12.44	12.44
494	NYSE	HVT	Fri, Aug 11, 2000	12.63	12.63	12.38	12.50
493	NYSE	HVT	Thu, Aug 10, 2000	12.81	12.81	12.56	12.56
492	NYSE	HVT	Wed, Aug 9, 2000	12.75	12.94	12.75	12.81
491	NYSE	HVT	Tue, Aug 8, 2000	12.56	12.69	12.44	12.69
490	NYSE	HVT	Mon, Aug 7, 2000	12.56	12.81	12.56	12.56
489	NYSE	HVT	Fri, Aug 4, 2000	12.50	12.56	12.44	12.44
488	NYSE	HVT	Thu, Aug 3, 2000	12.00	12.50	12.00	12.44
487	NYSE	HVT	Wed, Aug 2, 2000	11.81	12.06	11.69	11.94
486	NYSE	HVT	Tue, Aug 1, 2000	12.13	12.13	11.69	11.75
485	NYSE	HVT	Mon, Jul 31, 2000	10.94	11.56	10.88	11.56
484	NYSE	HVT	Fri, Jul 28, 2000	11.13	11.13	10.88	10.88
483	NYSE	HVT	Thu, Jul 27, 2000	11.06	11.06	10.88	11.06
482	NYSE	HVT	Wed, Jul 26, 2000	10.75	11.25	10.75	11.00
481	NYSE	HVT	Tue, Jul 25, 2000	10.81	10.81	10.63	10.63
480	NYSE	HVT	Mon, Jul 24, 2000	11.50	11.50	10.75	10.75
479	NYSE	HVT	Fri, Jul 21, 2000	11.81	11.81	11.50	11.50
478	NYSE	HVT	Thu, Jul 20, 2000	12.19	12.25	11.88	11.88
477	NYSE	HVT	Wed, Jul 19, 2000	11.94	12.25	11.94	12.25
476	NYSE	HVT	Tue, Jul 18, 2000	11.88	12.13	11.81	11.94
475	NYSE	HVT	Mon, Jul 17, 2000	11.56	11.94	11.56	11.94
474	NYSE	HVT	Fri, Jul 14, 2000	11.63	11.63	11.25	11.50
473	NYSE	HVT	Thu, Jul 13, 2000	11.00	11.63	11.00	11.56
472	NYSE	HVT	Wed, Jul 12, 2000	10.63	10.94	10.56	10.88
471	NYSE	HVT	Tue, Jul 11, 2000	10.00	10.69	9.94	10.63
470	NYSE	HVT	Mon, Jul 10, 2000	9.44	9.63	9.31	9.63
469	NYSE	HVT	Fri, Jul 7, 2000	9.19	9.44	9.19	9.44
468	NYSE	HVT	Thu, Jul 6, 2000	8.63	9.19	8.56	9.19
467	NYSE	HVT	Wed, Jul 5, 2000	8.31	8.63	8.31	8.56
466	NYSE	HVT	Mon, Jul 3, 2000	8.38	8.50	8.38	8.44
465	NYSE	HVT	Fri, Jun 30, 2000	8.81	8.88	8.44	8.50
464	NYSE	HVT	Thu, Jun 29, 2000	9.44	9.56	8.75	8.88
463	NYSE	HVT	Wed, Jun 28, 2000	9.00	9.38	9.00	9.38
462	NYSE	HVT	Tue, Jun 27, 2000	9.00	9.06	8.88	8.94
461	NYSE	HVT	Mon, Jun 26, 2000	8.88	9.16	8.88	9.06
460	NYSE	HVT	Fri, Jun 23, 2000	8.94	9.19	8.63	8.75
459	NYSE	HVT	Thu, Jun 22, 2000	8.94	9.19	8.63	9.00
458	NYSE	HVT	Wed, Jun 21, 2000	9.00	9.19	8.88	9.00
457	NYSE	HVT	Tue, Jun 20, 2000	9.00	9.38	8.94	9.00
456	NYSE	HVT	Mon, Jun 19, 2000	8.94	9.63	8.88	8.94
455	NYSE	HVT	Fri, Jun 16, 2000	8.50	8.94	8.19	8.94
454	NYSE	HVT	Thu, Jun 15, 2000	8.56	8.63	8.50	8.50
453	NYSE	HVT	Wed, Jun 14, 2000	8.50	8.88	8.50	8.69
452	NYSE	HVT	Tue, Jun 13, 2000	8.25	8.75	7.75	8.63
451	NYSE	HVT	Mon, Jun 12, 2000	8.75	8.75	8.06	8.19
450	NYSE	HVT	Fri, Jun 9, 2000	9.00	9.06	8.75	8.75
449	NYSE	HVT	Thu, Jun 8, 2000	9.44	9.50	9.00	9.06
448	NYSE	HVT	Wed, Jun 7, 2000	9.81	9.81	9.50	9.50
447	NYSE	HVT	Tue, Jun 6, 2000	10.56	10.69	9.75	9.81
446	NYSE	HVT	Mon, Jun 5, 2000	10.69	10.69	10.56	10.56
445	NYSE	HVT	Fri, Jun 2, 2000	10.75	10.81	10.31	10.63
444	NYSE	HVT	Thu, Jun 1, 2000	11.25	11.25	10.75	10.75
443	NYSE	HVT	Wed, May 31, 2000	11.88	11.88	11.25	11.25
442	NYSE	HVT	Tue, May 30, 2000	12.06	12.13	11.88	11.88
441	NYSE	HVT	Fri, May 26, 2000	11.75	12.00	11.69	12.00
440	NYSE	HVT	Thu, May 25, 2000	11.56	11.75	11.56	11.75
439	NYSE	HVT	Wed, May 24, 2000	11.81	11.81	11.50	11.63
438	NYSE	HVT	Tue, May 23, 2000	11.94	11.94	11.50	11.75
437	NYSE	HVT	Mon, May 22, 2000	12.13	12.19	11.94	12.00
436	NYSE	HVT	Fri, May 19, 2000	12.19	12.19	12.13	12.13
435	NYSE	HVT	Thu, May 18, 2000	12.25	12.31	12.19	12.19
434	NYSE	HVT	Wed, May 17, 2000	12.38	12.44	12.25	12.25
433	NYSE	HVT	Tue, May 16, 2000	12.13	12.50	12.06	12.50
432	NYSE	HVT	Mon, May 15, 2000	11.63	12.00	11.31	12.00
431	NYSE	HVT	Fri, May 12, 2000	11.56	11.63	11.56	11.63
430	NYSE	HVT	Thu, May 11, 2000	11.31	11.63	11.31	11.63
429	NYSE	HVT	Wed, May 10, 2000	11.63	11.63	11.25	11.25
428	NYSE	HVT	Tue, May 9, 2000	11.50	11.63	11.50	11.56
427	NYSE	HVT	Mon, May 8, 2000	11.44	11.50	11.44	11.44
426	NYSE	HVT	Fri, May 5, 2000	10.94	11.38	10.94	11.31
425	NYSE	HVT	Thu, May 4, 2000	11.00	11.06	11.00	11.00
424	NYSE	HVT	Wed, May 3, 2000	10.94	11.19	10.88	10.88
423	NYSE	HVT	Tue, May 2, 2000	10.75	11.00	10.75	10.88
422	NYSE	HVT	Mon, May 1, 2000	11.25	11.25	10.44	10.63
421	NYSE	HVT	Fri, Apr 28, 2000	10.38	11.25	10.38	11.25
420	NYSE	HVT	Thu, Apr 27, 2000	9.94	10.44	9.88	10.25
419	NYSE	HVT	Wed, Apr 26, 2000	11.06	11.06	9.75	9.81
418	NYSE	HVT	Tue, Apr 25, 2000	12.19	12.25	11.06	11.06
417	NYSE	HVT	Mon, Apr 24, 2000	12.19	12.19	12.13	12.13
416	NYSE	HVT	Thu, Apr 20, 2000	12.13	12.19	11.94	12.19
415	NYSE	HVT	Wed, Apr 19, 2000	11.94	12.13	11.50	12.00
414	NYSE	HVT	Tue, Apr 18, 2000	12.50	12.50	11.75	12.00
413	NYSE	HVT	Mon, Apr 17, 2000	12.69	12.69	12.25	12.56
412	NYSE	HVT	Fri, Apr 14, 2000	13.19	13.25	12.81	12.81
411	NYSE	HVT	Thu, Apr 13, 2000	12.94	13.44	12.94	13.38
410	NYSE	HVT	Wed, Apr 12, 2000	13.00	13.00	12.63	13.00
409	NYSE	HVT	Tue, Apr 11, 2000	13.38	13.38	12.88	13.00
408	NYSE	HVT	Mon, Apr 10, 2000	12.63	13.38	12.63	13.31
407	NYSE	HVT	Fri, Apr 7, 2000	11.81	12.69	11.81	12.63
406	NYSE	HVT	Thu, Apr 6, 2000	11.50	12.00	11.50	11.69
405	NYSE	HVT	Wed, Apr 5, 2000	11.00	11.50	11.00	11.44
404	NYSE	HVT	Tue, Apr 4, 2000	10.88	11.00	10.63	11.00
403	NYSE	HVT	Mon, Apr 3, 2000	10.63	10.81	10.56	10.75
402	NYSE	HVT	Fri, Mar 31, 2000	10.50	10.75	10.50	10.63
401	NYSE	HVT	Thu, Mar 30, 2000	10.31	10.56	10.31	10.50
400	NYSE	HVT	Wed, Mar 29, 2000	10.38	10.44	10.31	10.38
399	NYSE	HVT	Tue, Mar 28, 2000	10.38	10.38	10.31	10.31
398	NYSE	HVT	Mon, Mar 27, 2000	10.31	10.44	10.31	10.44
397	NYSE	HVT	Fri, Mar 24, 2000	10.50	10.50	10.13	10.38
396	NYSE	HVT	Thu, Mar 23, 2000	10.81	10.88	10.63	10.63
395	NYSE	HVT	Wed, Mar 22, 2000	10.88	10.94	10.75	10.75
394	NYSE	HVT	Tue, Mar 21, 2000	10.50	10.88	10.50	10.81
393	NYSE	HVT	Mon, Mar 20, 2000	10.25	10.56	10.25	10.56
392	NYSE	HVT	Fri, Mar 17, 2000	10.00	10.38	10.00	10.13
391	NYSE	HVT	Thu, Mar 16, 2000	10.06	10.13	9.94	10.13
390	NYSE	HVT	Wed, Mar 15, 2000	10.19	10.19	10.00	10.06
389	NYSE	HVT	Tue, Mar 14, 2000	10.00	10.31	10.00	10.25
388	NYSE	HVT	Mon, Mar 13, 2000	10.31	10.44	9.94	9.94
387	NYSE	HVT	Fri, Mar 10, 2000	10.44	10.50	10.38	10.44
386	NYSE	HVT	Thu, Mar 9, 2000	10.38	10.50	10.38	10.50
385	NYSE	HVT	Wed, Mar 8, 2000	10.50	10.50	10.25	10.31
384	NYSE	HVT	Tue, Mar 7, 2000	10.69	10.75	10.50	10.50
383	NYSE	HVT	Mon, Mar 6, 2000	10.50	10.63	10.50	10.63
382	NYSE	HVT	Fri, Mar 3, 2000	10.75	10.75	10.38	10.38
381	NYSE	HVT	Thu, Mar 2, 2000	10.69	10.75	10.44	10.63
380	NYSE	HVT	Wed, Mar 1, 2000	10.88	10.94	10.63	10.63
379	NYSE	HVT	Tue, Feb 29, 2000	10.44	10.81	10.38	10.81
378	NYSE	HVT	Mon, Feb 28, 2000	10.31	10.44	10.19	10.44
377	NYSE	HVT	Fri, Feb 25, 2000	10.06	10.38	9.94	10.38
376	NYSE	HVT	Thu, Feb 24, 2000	9.75	10.00	9.75	10.00
375	NYSE	HVT	Wed, Feb 23, 2000	9.69	9.81	9.63	9.81
374	NYSE	HVT	Tue, Feb 22, 2000	9.63	9.75	9.56	9.69
373	NYSE	HVT	Fri, Feb 18, 2000	9.75	9.81	9.63	9.63
372	NYSE	HVT	Thu, Feb 17, 2000	9.31	9.69	9.31	9.63
371	NYSE	HVT	Wed, Feb 16, 2000	9.34	9.50	9.31	9.31
370	NYSE	HVT	Tue, Feb 15, 2000	9.88	9.88	9.31	9.31
369	NYSE	HVT	Mon, Feb 14, 2000	9.81	10.00	9.81	9.88
368	NYSE	HVT	Fri, Feb 11, 2000	9.88	9.88	9.69	9.81
367	NYSE	HVT	Thu, Feb 10, 2000	9.88	9.94	9.75	9.88
366	NYSE	HVT	Wed, Feb 9, 2000	10.00	10.00	9.75	9.88
365	NYSE	HVT	Tue, Feb 8, 2000	10.63	10.63	9.56	10.00
364	NYSE	HVT	Mon, Feb 7, 2000	11.06	11.06	10.63	10.63
363	NYSE	HVT	Fri, Feb 4, 2000	10.94	11.00	10.88	11.00
362	NYSE	HVT	Thu, Feb 3, 2000	10.69	11.00	10.63	10.94
361	NYSE	HVT	Wed, Feb 2, 2000	10.63	10.69	10.63	10.63
360	NYSE	HVT	Tue, Feb 1, 2000	11.06	11.06	10.63	10.63
359	NYSE	HVT	Mon, Jan 31, 2000	11.63	11.69	11.00	11.00
358	NYSE	HVT	Fri, Jan 28, 2000	11.81	11.94	11.63	11.63
357	NYSE	HVT	Thu, Jan 27, 2000	11.88	11.94	11.81	11.81
356	NYSE	HVT	Wed, Jan 26, 2000	11.88	11.94	11.75	11.88
355	NYSE	HVT	Tue, Jan 25, 2000	12.13	12.69	12.00	12.00
354	NYSE	HVT	Mon, Jan 24, 2000	12.56	12.56	12.13	12.19
353	NYSE	HVT	Fri, Jan 21, 2000	12.88	12.88	12.69	12.69
352	NYSE	HVT	Thu, Jan 20, 2000	12.75	12.81	12.50	12.63
351	NYSE	HVT	Wed, Jan 19, 2000	12.56	12.81	12.56	12.81
350	NYSE	HVT	Tue, Jan 18, 2000	12.38	12.63	12.25	12.56
349	NYSE	HVT	Fri, Jan 14, 2000	11.81	12.50	11.81	12.38
348	NYSE	HVT	Thu, Jan 13, 2000	11.38	11.69	11.25	11.69
347	NYSE	HVT	Wed, Jan 12, 2000	11.69	11.69	11.38	11.38
346	NYSE	HVT	Tue, Jan 11, 2000	11.88	12.13	11.63	11.69
345	NYSE	HVT	Mon, Jan 10, 2000	11.69	12.50	11.69	11.81
344	NYSE	HVT	Fri, Jan 7, 2000	11.50	12.00	11.50	11.69
343	NYSE	HVT	Thu, Jan 6, 2000	11.19	11.69	11.13	11.38
342	NYSE	HVT	Wed, Jan 5, 2000	11.31	11.31	11.06	11.06
341	NYSE	HVT	Tue, Jan 4, 2000	11.63	11.63	11.25	11.25
340	NYSE	HVT	Mon, Jan 3, 2000	12.63	12.63	11.50	11.56
339	NYSE	HVT	Fri, Dec 31, 1999	12.56	12.63	12.44	12.63
338	NYSE	HVT	Thu, Dec 30, 1999	12.88	12.88	12.63	12.63
337	NYSE	HVT	Wed, Dec 29, 1999	12.88	12.88	12.75	12.88
336	NYSE	HVT	Tue, Dec 28, 1999	13.19	13.19	12.88	12.88
335	NYSE	HVT	Mon, Dec 27, 1999	12.88	13.38	12.88	13.25
334	NYSE	HVT	Thu, Dec 23, 1999	11.94	12.75	11.94	12.75
333	NYSE	HVT	Wed, Dec 22, 1999	12.19	12.19	11.75	11.88
332	NYSE	HVT	Tue, Dec 21, 1999	12.56	12.56	12.31	12.44
331	NYSE	HVT	Mon, Dec 20, 1999	11.75	12.63	11.75	12.56
330	NYSE	HVT	Fri, Dec 17, 1999	11.50	11.88	11.50	11.81
329	NYSE	HVT	Thu, Dec 16, 1999	11.50	11.63	11.50	11.56
328	NYSE	HVT	Wed, Dec 15, 1999	11.63	11.63	11.50	11.56
327	NYSE	HVT	Tue, Dec 14, 1999	11.63	11.94	11.63	11.69
326	NYSE	HVT	Mon, Dec 13, 1999	12.38	12.38	11.56	11.56
325	NYSE	HVT	Fri, Dec 10, 1999	12.06	12.50	11.94	12.50
324	NYSE	HVT	Thu, Dec 9, 1999	12.06	12.13	11.94	12.13
323	NYSE	HVT	Wed, Dec 8, 1999	12.13	12.13	12.06	12.06
322	NYSE	HVT	Tue, Dec 7, 1999	12.44	12.63	12.13	12.13
321	NYSE	HVT	Mon, Dec 6, 1999	12.69	12.69	12.38	12.50
320	NYSE	HVT	Fri, Dec 3, 1999	12.63	12.81	12.63	12.63
319	NYSE	HVT	Thu, Dec 2, 1999	12.88	13.00	12.63	12.63
318	NYSE	HVT	Wed, Dec 1, 1999	13.63	13.63	13.00	13.00
317	NYSE	HVT	Tue, Nov 30, 1999	13.69	13.75	13.56	13.75
316	NYSE	HVT	Mon, Nov 29, 1999	13.50	13.63	13.31	13.63
315	NYSE	HVT	Fri, Nov 26, 1999	13.31	13.50	13.31	13.38
314	NYSE	HVT	Wed, Nov 24, 1999	14.13	14.13	13.13	13.31
313	NYSE	HVT	Tue, Nov 23, 1999	14.75	14.75	14.19	14.25
312	NYSE	HVT	Mon, Nov 22, 1999	14.38	14.94	14.25	14.75
311	NYSE	HVT	Fri, Nov 19, 1999	14.81	14.94	14.25	14.25
310	NYSE	HVT	Thu, Nov 18, 1999	14.31	15.00	14.25	14.94
309	NYSE	HVT	Wed, Nov 17, 1999	14.38	14.38	14.25	14.38
308	NYSE	HVT	Tue, Nov 16, 1999	14.13	14.31	14.13	14.31
307	NYSE	HVT	Mon, Nov 15, 1999	13.88	14.19	13.88	14.00
306	NYSE	HVT	Fri, Nov 12, 1999	13.00	13.75	13.00	13.75
305	NYSE	HVT	Thu, Nov 11, 1999	13.75	13.81	12.94	13.13
304	NYSE	HVT	Wed, Nov 10, 1999	13.88	13.88	13.75	13.75
303	NYSE	HVT	Tue, Nov 9, 1999	13.88	13.94	13.69	13.75
302	NYSE	HVT	Mon, Nov 8, 1999	13.75	13.88	13.75	13.81
301	NYSE	HVT	Fri, Nov 5, 1999	13.75	13.94	13.63	13.94
300	NYSE	HVT	Thu, Nov 4, 1999	13.88	13.88	13.63	13.63
299	NYSE	HVT	Wed, Nov 3, 1999	13.88	13.88	13.69	13.81
298	NYSE	HVT	Tue, Nov 2, 1999	13.94	14.00	13.81	13.88
297	NYSE	HVT	Mon, Nov 1, 1999	13.88	13.94	13.75	13.88
296	NYSE	HVT	Fri, Oct 29, 1999	14.44	14.50	13.56	13.75
295	NYSE	HVT	Thu, Oct 28, 1999	14.13	14.50	14.13	14.38
294	NYSE	HVT	Wed, Oct 27, 1999	14.00	14.06	14.00	14.06
293	NYSE	HVT	Tue, Oct 26, 1999	14.06	14.25	13.88	13.88
292	NYSE	HVT	Mon, Oct 25, 1999	13.94	14.06	13.94	14.00
291	NYSE	HVT	Fri, Oct 22, 1999	13.88	14.00	13.88	14.00
290	NYSE	HVT	Thu, Oct 21, 1999	14.50	14.50	13.63	13.88
289	NYSE	HVT	Wed, Oct 20, 1999	14.38	14.50	14.31	14.50
288	NYSE	HVT	Tue, Oct 19, 1999	13.94	14.25	13.94	14.19
287	NYSE	HVT	Mon, Oct 18, 1999	14.38	14.38	13.38	13.94
286	NYSE	HVT	Fri, Oct 15, 1999	14.75	14.75	14.31	14.38
285	NYSE	HVT	Thu, Oct 14, 1999	15.13	15.31	15.06	15.25
284	NYSE	HVT	Wed, Oct 13, 1999	15.56	15.56	15.13	15.19
283	NYSE	HVT	Tue, Oct 12, 1999	14.94	15.69	14.88	15.56
282	NYSE	HVT	Mon, Oct 11, 1999	15.50	15.50	14.94	14.94
281	NYSE	HVT	Fri, Oct 8, 1999	15.31	15.38	15.31	15.38
280	NYSE	HVT	Thu, Oct 7, 1999	15.50	15.69	15.25	15.38
279	NYSE	HVT	Wed, Oct 6, 1999	15.81	15.94	15.38	15.50
278	NYSE	HVT	Tue, Oct 5, 1999	15.88	15.88	15.63	15.69
277	NYSE	HVT	Mon, Oct 4, 1999	15.63	16.13	15.56	15.88
276	NYSE	HVT	Fri, Oct 1, 1999	14.44	15.56	14.38	15.56
275	NYSE	HVT	Thu, Sep 30, 1999	14.44	14.63	14.31	14.50
274	NYSE	HVT	Wed, Sep 29, 1999	14.69	14.75	14.25	14.38
273	NYSE	HVT	Tue, Sep 28, 1999	14.13	14.63	14.13	14.56
272	NYSE	HVT	Mon, Sep 27, 1999	14.75	14.88	14.25	14.25
271	NYSE	HVT	Fri, Sep 24, 1999	14.63	14.63	14.38	14.63
270	NYSE	HVT	Thu, Sep 23, 1999	15.13	15.25	14.44	14.56
269	NYSE	HVT	Wed, Sep 22, 1999	15.50	15.50	15.19	15.19
268	NYSE	HVT	Tue, Sep 21, 1999	15.69	15.75	15.63	15.63
267	NYSE	HVT	Mon, Sep 20, 1999	15.63	15.69	15.50	15.63
266	NYSE	HVT	Fri, Sep 17, 1999	15.44	15.69	15.44	15.69
265	NYSE	HVT	Thu, Sep 16, 1999	15.56	15.88	15.56	15.56
264	NYSE	HVT	Wed, Sep 15, 1999	15.44	15.63	15.44	15.63
263	NYSE	HVT	Tue, Sep 14, 1999	15.75	15.75	15.25	15.38
262	NYSE	HVT	Mon, Sep 13, 1999	15.63	15.69	15.50	15.63
261	NYSE	HVT	Fri, Sep 10, 1999	15.88	15.88	15.38	15.44
260	NYSE	HVT	Thu, Sep 9, 1999	16.00	16.13	15.88	16.00
259	NYSE	HVT	Wed, Sep 8, 1999	15.81	16.06	15.81	16.06
258	NYSE	HVT	Tue, Sep 7, 1999	15.50	15.81	15.44	15.69
257	NYSE	HVT	Fri, Sep 3, 1999	15.50	15.56	15.38	15.50
256	NYSE	HVT	Thu, Sep 2, 1999	16.38	16.38	15.25	15.38
255	NYSE	HVT	Wed, Sep 1, 1999	16.75	16.88	16.38	16.44
254	NYSE	HVT	Tue, Aug 31, 1999	15.00	16.31	15.00	16.19
253	NYSE	HVT	Mon, Aug 30, 1999	14.63	15.00	14.63	15.00
252	NYSE	HVT	Fri, Aug 27, 1999	14.56	14.63	14.44	14.63
251	NYSE	HVT	Thu, Aug 26, 1999	14.69	14.69	14.38	14.50
250	NYSE	HVT	Wed, Aug 25, 1999	14.28	14.81	14.13	14.81
249	NYSE	HVT	Tue, Aug 24, 1999	14.19	14.25	13.88	14.22
248	NYSE	HVT	Mon, Aug 23, 1999	14.69	14.72	14.25	14.25
247	NYSE	HVT	Fri, Aug 20, 1999	15.44	15.47	14.75	14.75
246	NYSE	HVT	Thu, Aug 19, 1999	15.53	15.53	15.44	15.44
245	NYSE	HVT	Wed, Aug 18, 1999	15.75	15.75	15.50	15.50
244	NYSE	HVT	Tue, Aug 17, 1999	15.81	15.81	15.78	15.78
243	NYSE	HVT	Mon, Aug 16, 1999	15.72	15.94	15.72	15.81
242	NYSE	HVT	Fri, Aug 13, 1999	15.66	15.69	15.63	15.66
241	NYSE	HVT	Thu, Aug 12, 1999	15.50	15.59	15.44	15.59
240	NYSE	HVT	Wed, Aug 11, 1999	15.53	15.56	15.53	15.56
239	NYSE	HVT	Tue, Aug 10, 1999	15.50	15.63	15.50	15.50
238	NYSE	HVT	Mon, Aug 9, 1999	15.69	15.69	15.44	15.44
237	NYSE	HVT	Fri, Aug 6, 1999	15.88	15.88	15.66	15.75
236	NYSE	HVT	Thu, Aug 5, 1999	15.72	15.91	15.50	15.84
235	NYSE	HVT	Wed, Aug 4, 1999	16.44	16.44	15.59	15.72
234	NYSE	HVT	Tue, Aug 3, 1999	16.66	16.88	16.44	16.44
233	NYSE	HVT	Mon, Aug 2, 1999	15.91	16.59	15.91	16.56
232	NYSE	HVT	Fri, Jul 30, 1999	14.81	15.84	14.81	15.84
231	NYSE	HVT	Thu, Jul 29, 1999	15.00	15.00	14.44	14.81
230	NYSE	HVT	Wed, Jul 28, 1999	16.66	16.66	15.03	15.09
229	NYSE	HVT	Tue, Jul 27, 1999	16.59	16.69	16.59	16.66
228	NYSE	HVT	Mon, Jul 26, 1999	16.88	16.88	16.59	16.59
227	NYSE	HVT	Fri, Jul 23, 1999	16.91	16.91	16.81	16.84
226	NYSE	HVT	Thu, Jul 22, 1999	17.00	17.03	16.75	16.88
225	NYSE	HVT	Wed, Jul 21, 1999	17.75	17.75	17.00	17.00
224	NYSE	HVT	Tue, Jul 20, 1999	17.97	18.00	17.78	17.81
223	NYSE	HVT	Mon, Jul 19, 1999	18.75	18.81	17.91	18.00
222	NYSE	HVT	Fri, Jul 16, 1999	18.91	18.91	18.75	18.81
221	NYSE	HVT	Thu, Jul 15, 1999	18.88	19.22	18.75	18.84
220	NYSE	HVT	Wed, Jul 14, 1999	18.44	18.84	18.44	18.78
219	NYSE	HVT	Tue, Jul 13, 1999	18.59	18.59	18.44	18.50
218	NYSE	HVT	Mon, Jul 12, 1999	18.72	18.72	18.50	18.59
217	NYSE	HVT	Fri, Jul 9, 1999	18.94	19.00	18.78	18.81
216	NYSE	HVT	Thu, Jul 8, 1999	18.78	19.33	18.78	18.97
215	NYSE	HVT	Wed, Jul 7, 1999	18.25	18.75	18.25	18.72
214	NYSE	HVT	Tue, Jul 6, 1999	18.00	18.31	17.94	18.22
213	NYSE	HVT	Fri, Jul 2, 1999	17.59	18.00	17.59	18.00
212	NYSE	HVT	Thu, Jul 1, 1999	17.63	17.63	17.56	17.59
211	NYSE	HVT	Wed, Jun 30, 1999	17.38	17.81	17.38	17.63
210	NYSE	HVT	Tue, Jun 29, 1999	16.72	17.34	16.72	17.31
209	NYSE	HVT	Mon, Jun 28, 1999	16.31	16.88	16.31	16.72
208	NYSE	HVT	Fri, Jun 25, 1999	16.75	16.75	16.22	16.25
207	NYSE	HVT	Thu, Jun 24, 1999	16.84	16.84	16.66	16.75
206	NYSE	HVT	Wed, Jun 23, 1999	17.06	17.06	16.81	16.81
205	NYSE	HVT	Tue, Jun 22, 1999	17.19	17.19	16.97	17.13
204	NYSE	HVT	Mon, Jun 21, 1999	17.16	17.25	17.16	17.22
203	NYSE	HVT	Fri, Jun 18, 1999	17.25	17.25	17.03	17.25
202	NYSE	HVT	Thu, Jun 17, 1999	16.94	17.25	16.91	17.25
201	NYSE	HVT	Wed, Jun 16, 1999	16.28	16.84	16.28	16.78
200	NYSE	HVT	Tue, Jun 15, 1999	15.81	16.22	15.81	16.19
199	NYSE	HVT	Mon, Jun 14, 1999	15.53	15.88	15.53	15.81
198	NYSE	HVT	Fri, Jun 11, 1999	15.84	15.84	15.44	15.56
197	NYSE	HVT	Thu, Jun 10, 1999	15.94	15.94	15.84	15.84
196	NYSE	HVT	Wed, Jun 9, 1999	16.19	16.19	15.97	16.00
195	NYSE	HVT	Tue, Jun 8, 1999	16.31	16.31	16.13	16.19
194	NYSE	HVT	Mon, Jun 7, 1999	15.84	16.56	15.84	16.38
193	NYSE	HVT	Fri, Jun 4, 1999	14.28	15.84	14.28	15.84
192	NYSE	HVT	Thu, Jun 3, 1999	14.25	14.31	14.00	14.09
191	NYSE	HVT	Wed, Jun 2, 1999	14.69	14.72	14.25	14.28
190	NYSE	HVT	Tue, Jun 1, 1999	14.63	14.91	14.56	14.75
189	NYSE	HVT	Fri, May 28, 1999	14.72	14.81	14.59	14.75
188	NYSE	HVT	Thu, May 27, 1999	14.69	14.75	14.59	14.66
187	NYSE	HVT	Wed, May 26, 1999	14.53	14.75	14.53	14.72
186	NYSE	HVT	Tue, May 25, 1999	14.44	14.56	14.44	14.50
185	NYSE	HVT	Mon, May 24, 1999	15.00	15.00	14.41	14.41
184	NYSE	HVT	Fri, May 21, 1999	15.41	15.56	15.00	15.03
183	NYSE	HVT	Thu, May 20, 1999	14.31	15.56	14.31	15.41
182	NYSE	HVT	Wed, May 19, 1999	14.19	14.38	14.16	14.25
181	NYSE	HVT	Tue, May 18, 1999	14.50	14.50	14.16	14.16
180	NYSE	HVT	Mon, May 17, 1999	13.81	14.81	13.81	14.53
179	NYSE	HVT	Fri, May 14, 1999	14.06	14.09	13.81	13.81
178	NYSE	HVT	Thu, May 13, 1999	13.31	14.38	13.31	14.19
177	NYSE	HVT	Wed, May 12, 1999	12.88	13.59	12.88	13.25
176	NYSE	HVT	Tue, May 11, 1999	12.63	13.00	12.63	13.00
175	NYSE	HVT	Mon, May 10, 1999	12.34	12.56	12.34	12.53
174	NYSE	HVT	Fri, May 7, 1999	12.31	12.34	12.25	12.28
173	NYSE	HVT	Thu, May 6, 1999	12.69	12.81	12.25	12.31
172	NYSE	HVT	Wed, May 5, 1999	12.25	12.81	12.22	12.75
171	NYSE	HVT	Tue, May 4, 1999	12.16	12.44	12.16	12.25
170	NYSE	HVT	Mon, May 3, 1999	11.81	12.19	11.81	12.19
169	NYSE	HVT	Fri, Apr 30, 1999	11.81	11.84	11.69	11.81
168	NYSE	HVT	Thu, Apr 29, 1999	11.97	11.97	11.59	11.75
167	NYSE	HVT	Wed, Apr 28, 1999	12.03	12.06	11.88	11.91
166	NYSE	HVT	Tue, Apr 27, 1999	12.06	12.06	11.88	12.06
165	NYSE	HVT	Mon, Apr 26, 1999	12.06	12.16	11.97	12.06
164	NYSE	HVT	Fri, Apr 23, 1999	12.31	12.34	12.00	12.06
163	NYSE	HVT	Thu, Apr 22, 1999	12.47	12.47	12.28	12.31
162	NYSE	HVT	Wed, Apr 21, 1999	12.53	12.59	12.44	12.50
161	NYSE	HVT	Tue, Apr 20, 1999	12.50	12.56	12.44	12.53
160	NYSE	HVT	Mon, Apr 19, 1999	12.41	12.47	12.38	12.47
159	NYSE	HVT	Fri, Apr 16, 1999	12.31	12.41	12.31	12.38
158	NYSE	HVT	Thu, Apr 15, 1999	12.69	12.69	12.13	12.19
157	NYSE	HVT	Wed, Apr 14, 1999	12.47	12.63	12.47	12.59
156	NYSE	HVT	Tue, Apr 13, 1999	12.50	12.50	12.44	12.47
155	NYSE	HVT	Mon, Apr 12, 1999	12.50	12.50	12.38	12.44
154	NYSE	HVT	Fri, Apr 9, 1999	12.06	12.50	12.06	12.50
153	NYSE	HVT	Thu, Apr 8, 1999	12.19	12.19	12.06	12.13
152	NYSE	HVT	Wed, Apr 7, 1999	12.25	12.38	12.16	12.16
151	NYSE	HVT	Tue, Apr 6, 1999	12.38	12.38	12.16	12.34
150	NYSE	HVT	Mon, Apr 5, 1999	12.31	12.34	12.25	12.34
149	NYSE	HVT	Thu, Apr 1, 1999	12.63	12.63	12.31	12.34
148	NYSE	HVT	Wed, Mar 31, 1999	12.53	12.72	12.53	12.69
147	NYSE	HVT	Tue, Mar 30, 1999	12.38	12.59	12.38	12.53
146	NYSE	HVT	Mon, Mar 29, 1999	12.31	12.41	12.31	12.38
145	NYSE	HVT	Fri, Mar 26, 1999	12.25	12.34	12.25	12.31
144	NYSE	HVT	Thu, Mar 25, 1999	12.19	12.25	12.13	12.25
143	NYSE	HVT	Wed, Mar 24, 1999	12.38	12.41	12.19	12.19
142	NYSE	HVT	Tue, Mar 23, 1999	12.66	12.66	12.25	12.44
141	NYSE	HVT	Mon, Mar 22, 1999	12.41	12.78	12.41	12.72
140	NYSE	HVT	Fri, Mar 19, 1999	12.31	12.41	12.25	12.34
139	NYSE	HVT	Thu, Mar 18, 1999	11.50	12.03	11.50	12.00
138	NYSE	HVT	Wed, Mar 17, 1999	11.22	11.47	11.22	11.47
137	NYSE	HVT	Tue, Mar 16, 1999	11.47	11.47	11.41	11.41
136	NYSE	HVT	Mon, Mar 15, 1999	11.41	11.47	11.38	11.47
135	NYSE	HVT	Fri, Mar 12, 1999	11.19	11.44	11.19	11.44
134	NYSE	HVT	Thu, Mar 11, 1999	11.13	11.19	11.13	11.13
133	NYSE	HVT	Wed, Mar 10, 1999	11.09	11.19	11.09	11.19
132	NYSE	HVT	Tue, Mar 9, 1999	11.00	11.16	11.00	11.09
131	NYSE	HVT	Mon, Mar 8, 1999	11.13	11.13	10.94	11.00
130	NYSE	HVT	Fri, Mar 5, 1999	11.13	11.19	11.13	11.16
129	NYSE	HVT	Thu, Mar 4, 1999	11.00	11.06	11.00	11.06
128	NYSE	HVT	Wed, Mar 3, 1999	11.09	11.09	10.88	10.88
127	NYSE	HVT	Tue, Mar 2, 1999	11.03	11.19	11.03	11.16
126	NYSE	HVT	Mon, Mar 1, 1999	11.16	11.16	11.03	11.03
125	NYSE	HVT	Fri, Feb 26, 1999	11.34	11.34	11.23	11.25
124	NYSE	HVT	Thu, Feb 25, 1999	11.59	11.63	11.38	11.44
123	NYSE	HVT	Wed, Feb 24, 1999	11.56	11.59	11.53	11.59
122	NYSE	HVT	Tue, Feb 23, 1999	11.38	11.63	11.34	11.63
121	NYSE	HVT	Mon, Feb 22, 1999	10.66	11.50	10.66	11.44
120	NYSE	HVT	Fri, Feb 19, 1999	10.63	10.63	10.56	10.56
119	NYSE	HVT	Thu, Feb 18, 1999	10.47	10.56	10.44	10.56
118	NYSE	HVT	Wed, Feb 17, 1999	10.38	10.59	10.38	10.47
117	NYSE	HVT	Tue, Feb 16, 1999	10.53	10.53	10.31	10.38
116	NYSE	HVT	Fri, Feb 12, 1999	10.22	10.41	10.22	10.41
115	NYSE	HVT	Thu, Feb 11, 1999	10.34	10.34	10.25	10.25
114	NYSE	HVT	Wed, Feb 10, 1999	10.13	10.38	10.13	10.34
113	NYSE	HVT	Tue, Feb 9, 1999	10.03	10.16	10.03	10.13
112	NYSE	HVT	Mon, Feb 8, 1999	9.41	9.97	9.41	9.97
111	NYSE	HVT	Fri, Feb 5, 1999	9.41	9.44	9.19	9.41
110	NYSE	HVT	Thu, Feb 4, 1999	9.28	9.63	9.28	9.38
109	NYSE	HVT	Wed, Feb 3, 1999	9.19	9.22	9.13	9.16
108	NYSE	HVT	Tue, Feb 2, 1999	9.66	9.66	9.25	9.25
107	NYSE	HVT	Mon, Feb 1, 1999	9.81	9.88	9.66	9.66
106	NYSE	HVT	Fri, Jan 29, 1999	9.91	9.91	9.44	9.75
105	NYSE	HVT	Thu, Jan 28, 1999	9.88	9.91	9.84	9.84
104	NYSE	HVT	Wed, Jan 27, 1999	10.19	10.19	9.91	9.91
103	NYSE	HVT	Tue, Jan 26, 1999	10.56	10.56	10.25	10.25
102	NYSE	HVT	Mon, Jan 25, 1999	10.59	10.69	10.50	10.56
101	NYSE	HVT	Fri, Jan 22, 1999	10.56	10.59	10.56	10.59
100	NYSE	HVT	Thu, Jan 21, 1999	10.59	10.63	10.59	10.59
99	NYSE	HVT	Wed, Jan 20, 1999	10.78	10.78	10.56	10.56
98	NYSE	HVT	Tue, Jan 19, 1999	10.81	10.84	10.75	10.78
97	NYSE	HVT	Fri, Jan 15, 1999	11.06	11.06	10.81	10.81
96	NYSE	HVT	Thu, Jan 14, 1999	10.81	11.13	10.75	11.06
95	NYSE	HVT	Wed, Jan 13, 1999	10.63	10.81	10.25	10.81
94	NYSE	HVT	Tue, Jan 12, 1999	10.53	10.66	10.47	10.66
93	NYSE	HVT	Mon, Jan 11, 1999	10.50	10.53	10.44	10.53
92	NYSE	HVT	Fri, Jan 8, 1999	10.56	10.56	10.44	10.47
91	NYSE	HVT	Thu, Jan 7, 1999	10.50	10.59	10.50	10.56
90	NYSE	HVT	Wed, Jan 6, 1999	10.66	10.66	10.47	10.50
89	NYSE	HVT	Tue, Jan 5, 1999	10.59	10.66	10.59	10.66
88	NYSE	HVT	Mon, Jan 4, 1999	10.44	10.59	10.44	10.59
87	NYSE	HVT	Thu, Dec 31, 1998	10.56	10.56	10.44	10.50
86	NYSE	HVT	Wed, Dec 30, 1998	10.78	10.84	10.50	10.53
85	NYSE	HVT	Tue, Dec 29, 1998	10.81	10.81	10.72	10.78
84	NYSE	HVT	Mon, Dec 28, 1998	10.88	10.88	10.75	10.81
83	NYSE	HVT	Thu, Dec 24, 1998	10.97	10.97	10.84	10.88
82	NYSE	HVT	Wed, Dec 23, 1998	11.00	11.00	10.91	10.97
81	NYSE	HVT	Tue, Dec 22, 1998	11.22	11.22	11.00	11.03
80	NYSE	HVT	Mon, Dec 21, 1998	11.00	11.38	11.00	11.22
79	NYSE	HVT	Fri, Dec 18, 1998	10.50	10.97	10.50	10.97
78	NYSE	HVT	Thu, Dec 17, 1998	10.19	10.47	10.19	10.47
77	NYSE	HVT	Wed, Dec 16, 1998	10.06	10.13	10.06	10.13
76	NYSE	HVT	Tue, Dec 15, 1998	9.78	10.00	9.78	10.00
75	NYSE	HVT	Mon, Dec 14, 1998	9.75	9.75	9.63	9.75
74	NYSE	HVT	Fri, Dec 11, 1998	10.06	10.09	10.00	10.00
73	NYSE	HVT	Thu, Dec 10, 1998	10.13	10.13	10.06	10.09
72	NYSE	HVT	Wed, Dec 9, 1998	10.00	10.19	10.00	10.13
71	NYSE	HVT	Tue, Dec 8, 1998	10.00	10.06	9.97	10.00
70	NYSE	HVT	Mon, Dec 7, 1998	9.97	10.03	9.94	10.00
69	NYSE	HVT	Fri, Dec 4, 1998	9.88	9.97	9.84	9.84
68	NYSE	HVT	Thu, Dec 3, 1998	9.84	9.97	9.81	9.94
67	NYSE	HVT	Wed, Dec 2, 1998	9.75	9.81	9.72	9.78
66	NYSE	HVT	Tue, Dec 1, 1998	9.75	9.78	9.72	9.75
65	NYSE	HVT	Mon, Nov 30, 1998	9.75	9.75	9.69	9.75
64	NYSE	HVT	Fri, Nov 27, 1998	9.63	9.72	9.63	9.72
63	NYSE	HVT	Wed, Nov 25, 1998	9.63	9.63	9.53	9.53
62	NYSE	HVT	Tue, Nov 24, 1998	9.56	9.66	9.53	9.59
61	NYSE	HVT	Mon, Nov 23, 1998	9.50	9.59	9.50	9.59
60	NYSE	HVT	Fri, Nov 20, 1998	9.44	9.47	9.44	9.47
59	NYSE	HVT	Thu, Nov 19, 1998	9.50	9.50	9.31	9.47
58	NYSE	HVT	Wed, Nov 18, 1998	9.38	9.50	9.38	9.50
57	NYSE	HVT	Tue, Nov 17, 1998	9.28	9.34	9.19	9.34
56	NYSE	HVT	Mon, Nov 16, 1998	9.34	9.34	9.31	9.31
55	NYSE	HVT	Fri, Nov 13, 1998	9.84	9.84	9.44	9.44
54	NYSE	HVT	Thu, Nov 12, 1998	9.78	9.88	9.78	9.84
53	NYSE	HVT	Wed, Nov 11, 1998	9.97	10.00	9.78	9.84
52	NYSE	HVT	Tue, Nov 10, 1998	10.19	10.19	9.91	9.94
51	NYSE	HVT	Mon, Nov 9, 1998	10.31	10.31	10.19	10.25
50	NYSE	HVT	Fri, Nov 6, 1998	10.72	10.78	10.25	10.25
49	NYSE	HVT	Thu, Nov 5, 1998	10.94	10.94	10.66	10.78
48	NYSE	HVT	Wed, Nov 4, 1998	10.81	10.94	10.81	10.94
47	NYSE	HVT	Tue, Nov 3, 1998	10.50	10.94	10.50	10.78
46	NYSE	HVT	Mon, Nov 2, 1998	9.38	10.09	9.34	10.09
45	NYSE	HVT	Fri, Oct 30, 1998	9.47	9.56	9.41	9.44
44	NYSE	HVT	Thu, Oct 29, 1998	9.34	9.50	9.34	9.47
43	NYSE	HVT	Wed, Oct 28, 1998	9.28	9.41	9.22	9.38
42	NYSE	HVT	Tue, Oct 27, 1998	9.25	9.38	9.19	9.31
41	NYSE	HVT	Mon, Oct 26, 1998	9.44	9.44	9.28	9.28
40	NYSE	HVT	Fri, Oct 23, 1998	9.44	9.44	9.31	9.44
39	NYSE	HVT	Thu, Oct 22, 1998	9.47	9.47	9.44	9.47
38	NYSE	HVT	Wed, Oct 21, 1998	9.69	9.69	9.44	9.44
37	NYSE	HVT	Tue, Oct 20, 1998	9.75	9.78	9.72	9.75
36	NYSE	HVT	Mon, Oct 19, 1998	9.34	9.81	9.34	9.72
35	NYSE	HVT	Fri, Oct 16, 1998	8.97	9.31	8.97	9.28
34	NYSE	HVT	Thu, Oct 15, 1998	8.84	9.00	8.84	9.00
33	NYSE	HVT	Wed, Oct 14, 1998	8.81	8.84	8.69	8.84
32	NYSE	HVT	Tue, Oct 13, 1998	8.91	8.91	8.84	8.88
31	NYSE	HVT	Mon, Oct 12, 1998	8.97	8.97	8.91	8.91
30	NYSE	HVT	Fri, Oct 9, 1998	9.03	9.06	8.97	8.97
29	NYSE	HVT	Thu, Oct 8, 1998	9.03	9.06	9.03	9.06
28	NYSE	HVT	Wed, Oct 7, 1998	9.06	9.06	9.03	9.06
27	NYSE	HVT	Tue, Oct 6, 1998	9.22	9.22	9.00	9.00
26	NYSE	HVT	Mon, Oct 5, 1998	9.38	9.38	9.28	9.28
25	NYSE	HVT	Fri, Oct 2, 1998	9.50	9.50	9.38	9.41
24	NYSE	HVT	Thu, Oct 1, 1998	9.53	9.53	9.47	9.50
23	NYSE	HVT	Wed, Sep 30, 1998	9.53	9.53	9.47	9.50
22	NYSE	HVT	Tue, Sep 29, 1998	9.61	9.66	9.59	9.59
21	NYSE	HVT	Mon, Sep 28, 1998	9.66	9.66	9.59	9.59
20	NYSE	HVT	Fri, Sep 25, 1998	9.69	9.69	9.66	9.66
19	NYSE	HVT	Thu, Sep 24, 1998	9.69	9.72	9.69	9.72
18	NYSE	HVT	Wed, Sep 23, 1998	9.44	9.69	9.44	9.69
17	NYSE	HVT	Tue, Sep 22, 1998	9.50	9.56	9.50	9.50
16	NYSE	HVT	Mon, Sep 21, 1998	9.47	9.47	9.44	9.47
15	NYSE	HVT	Fri, Sep 18, 1998	9.50	9.50	9.44	9.50
14	NYSE	HVT	Thu, Sep 17, 1998	9.41	9.53	9.41	9.53
13	NYSE	HVT	Wed, Sep 16, 1998	9.38	9.38	9.38	9.38
12	NYSE	HVT	Tue, Sep 15, 1998	9.38	9.41	9.38	9.41
11	NYSE	HVT	Mon, Sep 14, 1998	9.25	9.44	9.25	9.44
10	NYSE	HVT	Fri, Sep 11, 1998	9.25	9.25	9.22	9.25
9	NYSE	HVT	Thu, Sep 10, 1998	9.56	9.56	9.47	9.47
8	NYSE	HVT	Wed, Sep 9, 1998	10.03	10.03	9.84	9.84
7	NYSE	HVT	Tue, Sep 8, 1998	10.00	10.13	9.94	10.03
6	NYSE	HVT	Fri, Sep 4, 1998	10.00	10.00	9.91	10.00
5	NYSE	HVT	Thu, Sep 3, 1998	9.97	10.00	9.91	9.94
4	NYSE	HVT	Wed, Sep 2, 1998	9.94	9.97	9.94	9.94
3	NYSE	HVT	Tue, Sep 1, 1998	9.72	10.00	9.69	10.00
2	NYSE	HVT	Mon, Aug 31, 1998	9.88	9.88	9.56	9.75
1	NYSE	HVT	Fri, Aug 28, 1998	9.72	10.13	9.72	9.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Haverty Furniture Companies Inc NYSE:HVT 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