Home Bancorp Inc NASDAQ:HBCP Historical Prices

Below are the 3865 trading days of historical prices for HBCP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3865	NASDAQ	HBCP	Wed, Mar 6, 2024	35.30	35.77	34.91	35.77
3864	NASDAQ	HBCP	Tue, Mar 5, 2024	35.31	35.53	35.27	35.45
3863	NASDAQ	HBCP	Mon, Mar 4, 2024	36.00	36.26	35.09	35.61
3862	NASDAQ	HBCP	Fri, Mar 1, 2024	36.12	36.12	36.05	36.05
3861	NASDAQ	HBCP	Thu, Feb 29, 2024	36.24	36.75	36.24	36.75
3860	NASDAQ	HBCP	Wed, Feb 28, 2024	36.05	36.49	35.83	35.83
3859	NASDAQ	HBCP	Tue, Feb 27, 2024	37.23	37.23	36.12	36.12
3858	NASDAQ	HBCP	Mon, Feb 26, 2024	36.40	37.04	36.00	36.32
3857	NASDAQ	HBCP	Fri, Feb 23, 2024	36.12	36.70	36.12	36.70
3856	NASDAQ	HBCP	Thu, Feb 22, 2024	37.10	38.64	35.79	36.49
3855	NASDAQ	HBCP	Wed, Feb 21, 2024	37.08	38.61	36.52	37.00
3854	NASDAQ	HBCP	Tue, Feb 20, 2024	37.04	37.57	37.04	37.22
3853	NASDAQ	HBCP	Fri, Feb 16, 2024	38.41	39.02	37.62	37.62
3852	NASDAQ	HBCP	Thu, Feb 15, 2024	37.22	39.29	37.22	38.47
3851	NASDAQ	HBCP	Wed, Feb 14, 2024	35.42	37.42	34.83	37.22
3850	NASDAQ	HBCP	Tue, Feb 13, 2024	37.10	37.10	34.96	35.21
3849	NASDAQ	HBCP	Mon, Feb 12, 2024	38.12	38.85	38.00	38.33
3848	NASDAQ	HBCP	Fri, Feb 9, 2024	36.87	38.95	36.87	37.32
3847	NASDAQ	HBCP	Thu, Feb 8, 2024	35.80	37.25	35.80	37.06
3846	NASDAQ	HBCP	Wed, Feb 7, 2024	36.49	36.49	34.65	35.69
3845	NASDAQ	HBCP	Tue, Feb 6, 2024	36.90	37.45	35.26	36.49
3844	NASDAQ	HBCP	Mon, Feb 5, 2024	38.38	38.38	35.83	37.11
3843	NASDAQ	HBCP	Fri, Feb 2, 2024	38.51	39.20	38.30	38.39
3842	NASDAQ	HBCP	Thu, Feb 1, 2024	39.74	39.74	38.27	39.40
3841	NASDAQ	HBCP	Wed, Jan 31, 2024	42.03	42.03	39.82	39.82
3840	NASDAQ	HBCP	Tue, Jan 30, 2024	42.75	43.20	41.57	42.16
3839	NASDAQ	HBCP	Mon, Jan 29, 2024	40.18	42.98	40.18	42.93
3838	NASDAQ	HBCP	Fri, Jan 26, 2024	42.37	42.37	41.26	41.39
3837	NASDAQ	HBCP	Thu, Jan 25, 2024	41.87	42.28	40.90	42.28
3836	NASDAQ	HBCP	Wed, Jan 24, 2024	42.00	42.00	40.51	41.30
3835	NASDAQ	HBCP	Tue, Jan 23, 2024	41.31	41.80	41.24	41.61
3834	NASDAQ	HBCP	Mon, Jan 22, 2024	40.74	41.30	40.71	40.92
3833	NASDAQ	HBCP	Fri, Jan 19, 2024	39.77	40.27	38.64	40.27
3832	NASDAQ	HBCP	Thu, Jan 18, 2024	39.26	39.50	39.10	39.47
3831	NASDAQ	HBCP	Wed, Jan 17, 2024	38.55	39.84	38.26	39.55
3830	NASDAQ	HBCP	Tue, Jan 16, 2024	41.18	41.21	38.38	38.55
3829	NASDAQ	HBCP	Fri, Jan 12, 2024	41.10	41.35	40.77	41.10
3828	NASDAQ	HBCP	Thu, Jan 11, 2024	41.18	41.19	40.60	40.73
3827	NASDAQ	HBCP	Wed, Jan 10, 2024	40.71	40.94	39.85	40.94
3826	NASDAQ	HBCP	Tue, Jan 9, 2024	40.54	40.71	40.54	40.71
3825	NASDAQ	HBCP	Mon, Jan 8, 2024	41.34	41.34	40.22	41.10
3824	NASDAQ	HBCP	Fri, Jan 5, 2024	40.62	41.77	40.62	41.30
3823	NASDAQ	HBCP	Thu, Jan 4, 2024	40.89	41.99	40.45	40.79
3822	NASDAQ	HBCP	Wed, Jan 3, 2024	42.19	42.19	40.72	40.72
3821	NASDAQ	HBCP	Tue, Jan 2, 2024	41.63	42.58	41.39	42.25
3820	NASDAQ	HBCP	Fri, Dec 29, 2023	43.06	43.06	41.74	42.01
3819	NASDAQ	HBCP	Thu, Dec 28, 2023	43.01	43.51	42.95	43.21
3818	NASDAQ	HBCP	Wed, Dec 27, 2023	42.75	43.37	42.70	43.21
3817	NASDAQ	HBCP	Tue, Dec 26, 2023	42.70	43.50	42.70	42.96
3816	NASDAQ	HBCP	Fri, Dec 22, 2023	42.22	42.75	42.22	42.67
3815	NASDAQ	HBCP	Thu, Dec 21, 2023	42.02	42.50	41.39	42.23
3814	NASDAQ	HBCP	Wed, Dec 20, 2023	42.08	44.00	42.08	42.32
3813	NASDAQ	HBCP	Tue, Dec 19, 2023	41.23	42.95	41.23	42.40
3812	NASDAQ	HBCP	Mon, Dec 18, 2023	43.19	43.77	41.55	42.00
3811	NASDAQ	HBCP	Fri, Dec 15, 2023	41.02	43.41	40.45	42.93
3810	NASDAQ	HBCP	Thu, Dec 14, 2023	39.87	41.08	39.23	40.75
3809	NASDAQ	HBCP	Wed, Dec 13, 2023	38.52	40.40	38.28	38.76
3808	NASDAQ	HBCP	Tue, Dec 12, 2023	39.20	39.20	38.51	38.51
3807	NASDAQ	HBCP	Mon, Dec 11, 2023	38.56	39.26	38.56	38.99
3806	NASDAQ	HBCP	Fri, Dec 8, 2023	38.65	39.66	38.33	39.13
3805	NASDAQ	HBCP	Thu, Dec 7, 2023	37.75	38.65	37.55	38.63
3804	NASDAQ	HBCP	Wed, Dec 6, 2023	37.56	38.70	37.56	37.82
3803	NASDAQ	HBCP	Tue, Dec 5, 2023	38.00	38.00	37.51	37.51
3802	NASDAQ	HBCP	Mon, Dec 4, 2023	37.08	38.00	37.08	37.99
3801	NASDAQ	HBCP	Fri, Dec 1, 2023	37.18	37.51	36.60	37.10
3800	NASDAQ	HBCP	Thu, Nov 30, 2023	37.29	37.37	36.41	36.45
3799	NASDAQ	HBCP	Wed, Nov 29, 2023	37.06	37.69	37.06	37.40
3798	NASDAQ	HBCP	Tue, Nov 28, 2023	36.29	36.89	36.29	36.56
3797	NASDAQ	HBCP	Mon, Nov 27, 2023	36.83	37.34	36.64	36.68
3796	NASDAQ	HBCP	Fri, Nov 24, 2023	36.87	36.87	36.60	36.83
3795	NASDAQ	HBCP	Wed, Nov 22, 2023	36.59	36.59	36.14	36.45
3794	NASDAQ	HBCP	Tue, Nov 21, 2023	37.54	38.03	35.61	36.15
3793	NASDAQ	HBCP	Mon, Nov 20, 2023	38.11	38.11	37.51	37.51
3792	NASDAQ	HBCP	Fri, Nov 17, 2023	38.26	38.33	37.98	38.20
3791	NASDAQ	HBCP	Thu, Nov 16, 2023	38.00	38.00	37.80	37.80
3790	NASDAQ	HBCP	Wed, Nov 15, 2023	38.49	38.49	37.91	38.03
3789	NASDAQ	HBCP	Tue, Nov 14, 2023	36.70	38.85	36.26	38.60
3788	NASDAQ	HBCP	Mon, Nov 13, 2023	36.17	36.31	35.89	35.89
3787	NASDAQ	HBCP	Fri, Nov 10, 2023	35.66	36.24	35.66	36.15
3786	NASDAQ	HBCP	Thu, Nov 9, 2023	36.00	36.00	34.02	35.68
3785	NASDAQ	HBCP	Wed, Nov 8, 2023	36.55	36.55	35.74	35.86
3784	NASDAQ	HBCP	Tue, Nov 7, 2023	36.35	36.63	36.16	36.38
3783	NASDAQ	HBCP	Mon, Nov 6, 2023	36.39	36.39	36.08	36.16
3782	NASDAQ	HBCP	Fri, Nov 3, 2023	36.08	36.77	35.95	36.57
3781	NASDAQ	HBCP	Thu, Nov 2, 2023	34.60	35.40	34.60	35.40
3780	NASDAQ	HBCP	Wed, Nov 1, 2023	34.30	34.52	34.20	34.20
3779	NASDAQ	HBCP	Tue, Oct 31, 2023	33.00	34.27	33.00	34.27
3778	NASDAQ	HBCP	Mon, Oct 30, 2023	33.65	34.32	33.28	34.27
3777	NASDAQ	HBCP	Fri, Oct 27, 2023	33.25	33.39	33.01	33.16
3776	NASDAQ	HBCP	Thu, Oct 26, 2023	33.28	34.70	33.28	34.01
3775	NASDAQ	HBCP	Wed, Oct 25, 2023	33.62	34.40	33.62	33.80
3774	NASDAQ	HBCP	Tue, Oct 24, 2023	33.62	33.95	33.28	33.80
3773	NASDAQ	HBCP	Mon, Oct 23, 2023	33.58	34.43	33.42	33.68
3772	NASDAQ	HBCP	Fri, Oct 20, 2023	33.33	33.85	33.04	33.55
3771	NASDAQ	HBCP	Thu, Oct 19, 2023	33.15	33.95	33.01	33.03
3770	NASDAQ	HBCP	Wed, Oct 18, 2023	32.40	32.40	32.13	32.26
3769	NASDAQ	HBCP	Tue, Oct 17, 2023	32.72	33.44	32.72	32.92
3768	NASDAQ	HBCP	Mon, Oct 16, 2023	33.27	33.40	32.50	32.50
3767	NASDAQ	HBCP	Fri, Oct 13, 2023	32.69	32.84	32.43	32.57
3766	NASDAQ	HBCP	Thu, Oct 12, 2023	32.66	32.68	32.44	32.57
3765	NASDAQ	HBCP	Wed, Oct 11, 2023	32.68	33.00	32.68	32.89
3764	NASDAQ	HBCP	Tue, Oct 10, 2023	32.53	33.07	32.25	32.46
3763	NASDAQ	HBCP	Mon, Oct 9, 2023	31.70	32.48	31.70	32.10
3762	NASDAQ	HBCP	Fri, Oct 6, 2023	32.02	32.20	31.79	32.00
3761	NASDAQ	HBCP	Thu, Oct 5, 2023	32.01	32.29	31.83	32.28
3760	NASDAQ	HBCP	Wed, Oct 4, 2023	31.69	32.08	31.69	31.90
3759	NASDAQ	HBCP	Tue, Oct 3, 2023	32.00	32.17	31.47	31.47
3758	NASDAQ	HBCP	Mon, Oct 2, 2023	32.15	32.39	32.05	32.06
3757	NASDAQ	HBCP	Fri, Sep 29, 2023	32.13	32.28	31.87	31.87
3756	NASDAQ	HBCP	Thu, Sep 28, 2023	31.97	32.14	31.81	31.81
3755	NASDAQ	HBCP	Wed, Sep 27, 2023	32.18	32.21	31.90	31.90
3754	NASDAQ	HBCP	Tue, Sep 26, 2023	32.78	32.95	31.93	31.93
3753	NASDAQ	HBCP	Mon, Sep 25, 2023	32.16	32.16	32.16	32.16
3752	NASDAQ	HBCP	Fri, Sep 22, 2023	31.99	32.39	31.93	32.14
3751	NASDAQ	HBCP	Thu, Sep 21, 2023	32.40	32.90	31.74	31.76
3750	NASDAQ	HBCP	Wed, Sep 20, 2023	32.56	32.81	32.51	32.53
3749	NASDAQ	HBCP	Tue, Sep 19, 2023	32.74	33.18	32.55	32.56
3748	NASDAQ	HBCP	Mon, Sep 18, 2023	33.14	33.14	32.72	32.72
3747	NASDAQ	HBCP	Fri, Sep 15, 2023	33.31	33.92	33.03	33.18
3746	NASDAQ	HBCP	Thu, Sep 14, 2023	33.42	33.43	33.00	33.28
3745	NASDAQ	HBCP	Wed, Sep 13, 2023	32.90	33.18	32.71	32.71
3744	NASDAQ	HBCP	Tue, Sep 12, 2023	33.33	33.81	33.00	33.10
3743	NASDAQ	HBCP	Mon, Sep 11, 2023	33.21	33.21	33.21	33.21
3742	NASDAQ	HBCP	Fri, Sep 8, 2023	32.90	33.31	32.78	32.88
3741	NASDAQ	HBCP	Thu, Sep 7, 2023	32.50	33.10	32.40	32.62
3740	NASDAQ	HBCP	Wed, Sep 6, 2023	33.14	33.33	32.50	32.50
3739	NASDAQ	HBCP	Tue, Sep 5, 2023	33.29	33.49	32.96	33.04
3738	NASDAQ	HBCP	Fri, Sep 1, 2023	33.01	33.61	33.01	33.61
3737	NASDAQ	HBCP	Thu, Aug 31, 2023	33.07	33.30	32.59	32.66
3736	NASDAQ	HBCP	Wed, Aug 30, 2023	33.25	33.72	33.13	33.26
3735	NASDAQ	HBCP	Tue, Aug 29, 2023	32.87	33.65	32.87	33.45
3734	NASDAQ	HBCP	Mon, Aug 28, 2023	32.60	33.43	32.60	33.01
3733	NASDAQ	HBCP	Fri, Aug 25, 2023	32.79	32.79	32.23	32.59
3732	NASDAQ	HBCP	Thu, Aug 24, 2023	32.46	33.19	32.46	32.58
3731	NASDAQ	HBCP	Wed, Aug 23, 2023	32.28	32.53	32.27	32.34
3730	NASDAQ	HBCP	Tue, Aug 22, 2023	32.25	32.27	32.00	32.05
3729	NASDAQ	HBCP	Mon, Aug 21, 2023	32.57	32.78	32.37	32.50
3728	NASDAQ	HBCP	Fri, Aug 18, 2023	32.68	33.19	32.68	33.19
3727	NASDAQ	HBCP	Thu, Aug 17, 2023	33.46	33.46	32.85	33.00
3726	NASDAQ	HBCP	Wed, Aug 16, 2023	33.40	33.45	33.01	33.19
3725	NASDAQ	HBCP	Tue, Aug 15, 2023	33.97	33.97	33.13	33.38
3724	NASDAQ	HBCP	Mon, Aug 14, 2023	34.98	34.98	34.05	34.05
3723	NASDAQ	HBCP	Fri, Aug 11, 2023	34.65	35.66	34.61	35.02
3722	NASDAQ	HBCP	Thu, Aug 10, 2023	34.55	34.81	34.26	34.81
3721	NASDAQ	HBCP	Wed, Aug 9, 2023	35.51	35.51	34.54	34.60
3720	NASDAQ	HBCP	Tue, Aug 8, 2023	35.33	35.38	34.70	35.38
3719	NASDAQ	HBCP	Mon, Aug 7, 2023	35.66	36.15	35.50	35.92
3718	NASDAQ	HBCP	Fri, Aug 4, 2023	35.89	35.89	35.29	35.29
3717	NASDAQ	HBCP	Thu, Aug 3, 2023	34.92	35.40	34.78	35.33
3716	NASDAQ	HBCP	Wed, Aug 2, 2023	35.55	35.60	34.87	34.87
3715	NASDAQ	HBCP	Tue, Aug 1, 2023	35.82	35.82	35.32	35.41
3714	NASDAQ	HBCP	Mon, Jul 31, 2023	36.70	36.90	35.62	35.62
3713	NASDAQ	HBCP	Fri, Jul 28, 2023	36.20	36.70	35.92	36.46
3712	NASDAQ	HBCP	Thu, Jul 27, 2023	35.79	36.04	35.43	35.84
3711	NASDAQ	HBCP	Wed, Jul 26, 2023	35.05	35.63	35.05	35.60
3710	NASDAQ	HBCP	Tue, Jul 25, 2023	34.55	35.45	34.18	34.55
3709	NASDAQ	HBCP	Mon, Jul 24, 2023	34.17	35.13	34.15	35.00
3708	NASDAQ	HBCP	Fri, Jul 21, 2023	35.34	35.34	34.17	34.17
3707	NASDAQ	HBCP	Thu, Jul 20, 2023	36.11	36.11	34.81	35.28
3706	NASDAQ	HBCP	Wed, Jul 19, 2023	35.41	36.57	35.41	36.06
3705	NASDAQ	HBCP	Tue, Jul 18, 2023	34.12	35.60	34.00	35.54
3704	NASDAQ	HBCP	Mon, Jul 17, 2023	34.69	35.38	33.70	34.20
3703	NASDAQ	HBCP	Fri, Jul 14, 2023	34.97	34.97	34.00	34.45
3702	NASDAQ	HBCP	Thu, Jul 13, 2023	34.02	34.80	34.02	34.80
3701	NASDAQ	HBCP	Wed, Jul 12, 2023	34.01	35.10	34.01	34.10
3700	NASDAQ	HBCP	Tue, Jul 11, 2023	33.33	33.75	33.33	33.75
3699	NASDAQ	HBCP	Mon, Jul 10, 2023	33.49	33.83	33.49	33.68
3698	NASDAQ	HBCP	Fri, Jul 7, 2023	33.15	33.28	33.00	33.20
3697	NASDAQ	HBCP	Thu, Jul 6, 2023	32.71	33.27	32.42	32.70
3696	NASDAQ	HBCP	Wed, Jul 5, 2023	32.89	33.32	32.89	32.92
3695	NASDAQ	HBCP	Mon, Jul 3, 2023	33.06	33.17	32.91	32.92
3694	NASDAQ	HBCP	Fri, Jun 30, 2023	33.90	33.90	33.00	33.21
3693	NASDAQ	HBCP	Thu, Jun 29, 2023	33.48	33.90	33.48	33.90
3692	NASDAQ	HBCP	Wed, Jun 28, 2023	33.06	33.77	33.02	33.26
3691	NASDAQ	HBCP	Tue, Jun 27, 2023	33.29	33.29	33.06	33.26
3690	NASDAQ	HBCP	Mon, Jun 26, 2023	33.83	34.18	33.51	33.51
3689	NASDAQ	HBCP	Fri, Jun 23, 2023	32.60	34.20	32.60	34.07
3688	NASDAQ	HBCP	Thu, Jun 22, 2023	33.01	33.22	32.70	32.90
3687	NASDAQ	HBCP	Wed, Jun 21, 2023	33.48	33.75	33.22	33.22
3686	NASDAQ	HBCP	Tue, Jun 20, 2023	33.81	33.81	33.06	33.70
3685	NASDAQ	HBCP	Fri, Jun 16, 2023	35.75	35.75	33.19	33.49
3684	NASDAQ	HBCP	Thu, Jun 15, 2023	33.82	35.67	33.82	35.56
3683	NASDAQ	HBCP	Wed, Jun 14, 2023	34.96	34.96	34.30	34.30
3682	NASDAQ	HBCP	Tue, Jun 13, 2023	34.45	35.11	34.40	34.66
3681	NASDAQ	HBCP	Mon, Jun 12, 2023	34.85	34.85	34.12	34.42
3680	NASDAQ	HBCP	Fri, Jun 9, 2023	34.83	35.10	34.55	34.66
3679	NASDAQ	HBCP	Thu, Jun 8, 2023	34.51	35.47	34.51	35.47
3678	NASDAQ	HBCP	Wed, Jun 7, 2023	34.00	35.53	34.00	35.29
3677	NASDAQ	HBCP	Tue, Jun 6, 2023	31.98	34.00	31.98	33.70
3676	NASDAQ	HBCP	Mon, Jun 5, 2023	32.64	32.80	32.06	32.28
3675	NASDAQ	HBCP	Fri, Jun 2, 2023	31.70	32.91	31.30	32.73
3674	NASDAQ	HBCP	Thu, Jun 1, 2023	31.00	31.73	30.82	31.15
3673	NASDAQ	HBCP	Wed, May 31, 2023	31.46	31.46	30.79	30.79
3672	NASDAQ	HBCP	Tue, May 30, 2023	31.87	32.48	31.51	31.51
3671	NASDAQ	HBCP	Fri, May 26, 2023	31.12	32.06	31.12	31.91
3670	NASDAQ	HBCP	Thu, May 25, 2023	31.04	31.47	30.97	31.30
3669	NASDAQ	HBCP	Wed, May 24, 2023	32.07	32.77	31.00	31.05
3668	NASDAQ	HBCP	Tue, May 23, 2023	31.73	32.67	31.73	32.18
3667	NASDAQ	HBCP	Mon, May 22, 2023	31.65	32.68	31.41	31.43
3666	NASDAQ	HBCP	Fri, May 19, 2023	32.34	32.34	31.55	31.55
3665	NASDAQ	HBCP	Thu, May 18, 2023	31.55	32.45	31.16	31.98
3664	NASDAQ	HBCP	Wed, May 17, 2023	30.01	31.67	30.01	31.55
3663	NASDAQ	HBCP	Tue, May 16, 2023	30.24	30.36	29.49	29.60
3662	NASDAQ	HBCP	Mon, May 15, 2023	29.85	31.01	29.85	30.39
3661	NASDAQ	HBCP	Fri, May 12, 2023	30.05	33.06	30.05	30.05
3660	NASDAQ	HBCP	Thu, May 11, 2023	29.60	30.70	29.60	29.88
3659	NASDAQ	HBCP	Wed, May 10, 2023	29.42	30.09	29.20	30.09
3658	NASDAQ	HBCP	Tue, May 9, 2023	29.00	29.67	28.99	29.05
3657	NASDAQ	HBCP	Mon, May 8, 2023	30.39	30.39	29.25	29.41
3656	NASDAQ	HBCP	Fri, May 5, 2023	28.85	30.23	28.84	30.00
3655	NASDAQ	HBCP	Thu, May 4, 2023	28.24	28.43	27.75	28.32
3654	NASDAQ	HBCP	Wed, May 3, 2023	29.35	30.13	28.62	28.62
3653	NASDAQ	HBCP	Tue, May 2, 2023	30.65	30.80	28.66	29.20
3652	NASDAQ	HBCP	Mon, May 1, 2023	31.05	31.59	30.10	30.81
3651	NASDAQ	HBCP	Fri, Apr 28, 2023	31.20	31.33	31.00	31.33
3650	NASDAQ	HBCP	Thu, Apr 27, 2023	31.00	31.70	30.95	31.70
3649	NASDAQ	HBCP	Wed, Apr 26, 2023	31.04	31.40	30.51	30.84
3648	NASDAQ	HBCP	Tue, Apr 25, 2023	32.00	32.00	31.04	31.19
3647	NASDAQ	HBCP	Mon, Apr 24, 2023	32.57	32.81	32.20	32.20
3646	NASDAQ	HBCP	Fri, Apr 21, 2023	33.11	33.14	32.51	32.51
3645	NASDAQ	HBCP	Thu, Apr 20, 2023	32.90	33.24	32.73	33.24
3644	NASDAQ	HBCP	Wed, Apr 19, 2023	32.96	33.42	32.89	33.27
3643	NASDAQ	HBCP	Tue, Apr 18, 2023	32.00	32.34	32.00	32.25
3642	NASDAQ	HBCP	Mon, Apr 17, 2023	31.48	32.43	31.45	32.29
3641	NASDAQ	HBCP	Fri, Apr 14, 2023	32.98	33.29	31.73	31.73
3640	NASDAQ	HBCP	Thu, Apr 13, 2023	32.80	33.65	32.80	32.85
3639	NASDAQ	HBCP	Wed, Apr 12, 2023	33.20	33.20	32.58	32.72
3638	NASDAQ	HBCP	Tue, Apr 11, 2023	32.59	33.74	32.59	33.15
3637	NASDAQ	HBCP	Mon, Apr 10, 2023	32.44	32.82	32.44	32.68
3636	NASDAQ	HBCP	Thu, Apr 6, 2023	32.38	32.92	32.34	32.50
3635	NASDAQ	HBCP	Wed, Apr 5, 2023	32.50	32.96	32.26	32.40
3634	NASDAQ	HBCP	Tue, Apr 4, 2023	32.82	33.02	32.65	32.83
3633	NASDAQ	HBCP	Mon, Apr 3, 2023	33.16	33.28	33.00	33.23
3632	NASDAQ	HBCP	Fri, Mar 31, 2023	33.29	33.41	32.69	33.03
3631	NASDAQ	HBCP	Thu, Mar 30, 2023	34.44	34.44	32.86	32.86
3630	NASDAQ	HBCP	Wed, Mar 29, 2023	34.23	34.35	33.54	33.69
3629	NASDAQ	HBCP	Tue, Mar 28, 2023	34.33	35.13	34.00	34.19
3628	NASDAQ	HBCP	Mon, Mar 27, 2023	35.00	35.33	34.30	34.30
3627	NASDAQ	HBCP	Fri, Mar 24, 2023	33.55	34.84	33.55	34.58
3626	NASDAQ	HBCP	Thu, Mar 23, 2023	34.90	34.90	33.50	33.97
3625	NASDAQ	HBCP	Wed, Mar 22, 2023	34.50	35.00	33.92	34.30
3624	NASDAQ	HBCP	Tue, Mar 21, 2023	34.50	34.79	33.78	34.30
3623	NASDAQ	HBCP	Mon, Mar 20, 2023	32.44	33.10	31.99	32.65
3622	NASDAQ	HBCP	Fri, Mar 17, 2023	34.03	34.03	31.86	31.86
3621	NASDAQ	HBCP	Thu, Mar 16, 2023	32.06	34.80	31.88	34.80
3620	NASDAQ	HBCP	Wed, Mar 15, 2023	33.77	33.77	32.00	32.19
3619	NASDAQ	HBCP	Tue, Mar 14, 2023	34.23	34.67	32.90	32.95
3618	NASDAQ	HBCP	Mon, Mar 13, 2023	35.19	35.19	32.67	32.98
3617	NASDAQ	HBCP	Fri, Mar 10, 2023	35.89	36.14	35.22	35.67
3616	NASDAQ	HBCP	Thu, Mar 9, 2023	36.78	36.78	35.95	36.15
3615	NASDAQ	HBCP	Wed, Mar 8, 2023	37.22	37.30	36.30	37.20
3614	NASDAQ	HBCP	Tue, Mar 7, 2023	38.44	38.44	37.31	37.70
3613	NASDAQ	HBCP	Mon, Mar 6, 2023	39.14	39.14	37.48	38.45
3612	NASDAQ	HBCP	Fri, Mar 3, 2023	39.08	39.08	39.08	39.08
3611	NASDAQ	HBCP	Thu, Mar 2, 2023	38.74	39.33	38.74	39.10
3610	NASDAQ	HBCP	Wed, Mar 1, 2023	39.71	39.89	39.28	39.36
3609	NASDAQ	HBCP	Tue, Feb 28, 2023	39.59	40.00	39.37	39.55
3608	NASDAQ	HBCP	Mon, Feb 27, 2023	38.46	39.09	38.46	39.09
3607	NASDAQ	HBCP	Fri, Feb 24, 2023	39.06	39.24	38.85	39.04
3606	NASDAQ	HBCP	Thu, Feb 23, 2023	39.11	39.62	39.11	39.48
3605	NASDAQ	HBCP	Wed, Feb 22, 2023	39.55	39.58	38.95	39.12
3604	NASDAQ	HBCP	Tue, Feb 21, 2023	39.53	39.64	39.35	39.35
3603	NASDAQ	HBCP	Fri, Feb 17, 2023	39.34	40.50	39.11	39.85
3602	NASDAQ	HBCP	Thu, Feb 16, 2023	39.23	39.50	38.83	39.30
3601	NASDAQ	HBCP	Wed, Feb 15, 2023	39.40	39.68	39.06	39.26
3600	NASDAQ	HBCP	Tue, Feb 14, 2023	39.86	39.91	39.28	39.45
3599	NASDAQ	HBCP	Mon, Feb 13, 2023	39.60	39.63	39.41	39.52
3598	NASDAQ	HBCP	Fri, Feb 10, 2023	39.42	39.70	39.40	39.65
3597	NASDAQ	HBCP	Thu, Feb 9, 2023	40.20	40.20	39.54	39.54
3596	NASDAQ	HBCP	Wed, Feb 8, 2023	40.26	40.43	39.87	40.11
3595	NASDAQ	HBCP	Tue, Feb 7, 2023	39.90	40.26	39.89	40.26
3594	NASDAQ	HBCP	Mon, Feb 6, 2023	40.02	40.19	39.16	39.67
3593	NASDAQ	HBCP	Fri, Feb 3, 2023	39.20	40.19	39.20	40.02
3592	NASDAQ	HBCP	Thu, Feb 2, 2023	38.71	39.71	38.67	39.48
3591	NASDAQ	HBCP	Wed, Feb 1, 2023	38.47	38.98	38.25	38.67
3590	NASDAQ	HBCP	Tue, Jan 31, 2023	37.67	38.99	37.67	38.40
3589	NASDAQ	HBCP	Mon, Jan 30, 2023	37.99	38.30	37.46	37.57
3588	NASDAQ	HBCP	Fri, Jan 27, 2023	38.80	38.80	37.71	37.99
3587	NASDAQ	HBCP	Thu, Jan 26, 2023	38.78	38.80	37.56	38.80
3586	NASDAQ	HBCP	Wed, Jan 25, 2023	39.00	39.71	39.00	39.00
3585	NASDAQ	HBCP	Tue, Jan 24, 2023	39.25	39.25	38.86	39.07
3584	NASDAQ	HBCP	Mon, Jan 23, 2023	38.86	39.21	38.48	39.20
3583	NASDAQ	HBCP	Fri, Jan 20, 2023	38.80	39.28	38.80	39.28
3582	NASDAQ	HBCP	Thu, Jan 19, 2023	38.95	38.95	38.42	38.63
3581	NASDAQ	HBCP	Wed, Jan 18, 2023	40.23	40.23	39.04	39.04
3580	NASDAQ	HBCP	Tue, Jan 17, 2023	40.07	40.10	40.06	40.10
3579	NASDAQ	HBCP	Fri, Jan 13, 2023	39.70	40.69	39.70	40.50
3578	NASDAQ	HBCP	Thu, Jan 12, 2023	39.46	40.06	39.44	39.87
3577	NASDAQ	HBCP	Wed, Jan 11, 2023	40.00	40.00	39.25	39.25
3576	NASDAQ	HBCP	Tue, Jan 10, 2023	39.50	40.45	39.21	39.95
3575	NASDAQ	HBCP	Mon, Jan 9, 2023	40.10	40.12	39.44	39.54
3574	NASDAQ	HBCP	Fri, Jan 6, 2023	39.82	40.20	39.82	40.18
3573	NASDAQ	HBCP	Thu, Jan 5, 2023	39.81	39.84	39.28	39.69
3572	NASDAQ	HBCP	Wed, Jan 4, 2023	40.29	40.29	39.78	39.86
3571	NASDAQ	HBCP	Tue, Jan 3, 2023	40.19	40.47	39.71	40.10
3570	NASDAQ	HBCP	Fri, Dec 30, 2022	40.26	40.52	40.03	40.03
3569	NASDAQ	HBCP	Thu, Dec 29, 2022	40.32	40.70	40.10	40.67
3568	NASDAQ	HBCP	Wed, Dec 28, 2022	40.24	40.24	39.78	40.01
3567	NASDAQ	HBCP	Tue, Dec 27, 2022	40.65	40.75	40.19	40.56
3566	NASDAQ	HBCP	Fri, Dec 23, 2022	40.80	40.80	40.80	40.80
3565	NASDAQ	HBCP	Thu, Dec 22, 2022	40.71	40.86	40.60	40.60
3564	NASDAQ	HBCP	Wed, Dec 21, 2022	40.85	41.74	40.83	40.85
3563	NASDAQ	HBCP	Tue, Dec 20, 2022	40.57	40.79	40.56	40.56
3562	NASDAQ	HBCP	Mon, Dec 19, 2022	40.66	41.22	40.60	40.60
3561	NASDAQ	HBCP	Fri, Dec 16, 2022	39.90	40.97	39.55	40.96
3560	NASDAQ	HBCP	Thu, Dec 15, 2022	41.26	41.26	40.28	40.53
3559	NASDAQ	HBCP	Wed, Dec 14, 2022	42.67	42.67	41.28	41.28
3558	NASDAQ	HBCP	Tue, Dec 13, 2022	42.99	42.99	41.90	42.73
3557	NASDAQ	HBCP	Mon, Dec 12, 2022	41.65	42.47	41.45	42.31
3556	NASDAQ	HBCP	Fri, Dec 9, 2022	42.20	42.20	41.79	41.79
3555	NASDAQ	HBCP	Thu, Dec 8, 2022	42.59	42.60	42.50	42.50
3554	NASDAQ	HBCP	Wed, Dec 7, 2022	42.60	43.14	42.29	42.29
3553	NASDAQ	HBCP	Tue, Dec 6, 2022	41.95	42.90	41.95	42.85
3552	NASDAQ	HBCP	Mon, Dec 5, 2022	42.28	42.28	40.41	41.77
3551	NASDAQ	HBCP	Fri, Dec 2, 2022	42.90	43.10	42.30	42.98
3550	NASDAQ	HBCP	Thu, Dec 1, 2022	42.61	43.35	42.57	43.29
3549	NASDAQ	HBCP	Wed, Nov 30, 2022	42.30	42.98	41.68	42.98
3548	NASDAQ	HBCP	Tue, Nov 29, 2022	42.44	42.44	41.82	42.12
3547	NASDAQ	HBCP	Mon, Nov 28, 2022	42.60	42.80	41.75	42.20
3546	NASDAQ	HBCP	Fri, Nov 25, 2022	43.04	43.08	42.60	42.64
3545	NASDAQ	HBCP	Wed, Nov 23, 2022	42.30	43.32	42.30	42.96
3544	NASDAQ	HBCP	Tue, Nov 22, 2022	42.25	43.26	42.25	42.90
3543	NASDAQ	HBCP	Mon, Nov 21, 2022	42.76	42.91	42.65	42.65
3542	NASDAQ	HBCP	Fri, Nov 18, 2022	42.75	42.86	42.16	42.63
3541	NASDAQ	HBCP	Thu, Nov 17, 2022	41.70	42.29	41.12	42.28
3540	NASDAQ	HBCP	Wed, Nov 16, 2022	41.02	41.72	41.02	41.72
3539	NASDAQ	HBCP	Tue, Nov 15, 2022	42.74	42.74	41.70	41.81
3538	NASDAQ	HBCP	Mon, Nov 14, 2022	42.50	42.63	41.89	42.11
3537	NASDAQ	HBCP	Fri, Nov 11, 2022	42.91	43.00	42.33	42.33
3536	NASDAQ	HBCP	Thu, Nov 10, 2022	42.51	43.45	42.51	43.06
3535	NASDAQ	HBCP	Wed, Nov 9, 2022	41.65	41.87	41.35	41.60
3534	NASDAQ	HBCP	Tue, Nov 8, 2022	42.80	42.94	41.70	41.70
3533	NASDAQ	HBCP	Mon, Nov 7, 2022	42.22	42.45	41.94	42.45
3532	NASDAQ	HBCP	Fri, Nov 4, 2022	42.04	42.34	41.01	42.11
3531	NASDAQ	HBCP	Thu, Nov 3, 2022	41.73	41.73	39.70	41.62
3530	NASDAQ	HBCP	Wed, Nov 2, 2022	41.74	42.99	41.74	41.76
3529	NASDAQ	HBCP	Tue, Nov 1, 2022	43.06	43.06	42.35	42.35
3528	NASDAQ	HBCP	Mon, Oct 31, 2022	42.34	43.17	42.34	42.75
3527	NASDAQ	HBCP	Fri, Oct 28, 2022	41.79	42.79	41.53	42.68
3526	NASDAQ	HBCP	Thu, Oct 27, 2022	41.88	42.76	41.88	41.92
3525	NASDAQ	HBCP	Wed, Oct 26, 2022	41.60	42.21	41.17	41.71
3524	NASDAQ	HBCP	Tue, Oct 25, 2022	40.19	41.70	40.19	41.70
3523	NASDAQ	HBCP	Mon, Oct 24, 2022	40.40	40.45	39.61	40.44
3522	NASDAQ	HBCP	Fri, Oct 21, 2022	40.31	40.50	39.72	40.27
3521	NASDAQ	HBCP	Thu, Oct 20, 2022	40.98	40.98	39.67	40.25
3520	NASDAQ	HBCP	Wed, Oct 19, 2022	40.75	41.32	40.70	41.25
3519	NASDAQ	HBCP	Tue, Oct 18, 2022	42.23	42.30	40.35	41.56
3518	NASDAQ	HBCP	Mon, Oct 17, 2022	39.75	41.85	39.75	41.73
3517	NASDAQ	HBCP	Fri, Oct 14, 2022	40.97	41.18	40.05	40.96
3516	NASDAQ	HBCP	Thu, Oct 13, 2022	39.40	40.83	39.23	40.78
3515	NASDAQ	HBCP	Wed, Oct 12, 2022	39.74	39.74	39.36	39.53
3514	NASDAQ	HBCP	Tue, Oct 11, 2022	39.24	39.55	39.00	39.33
3513	NASDAQ	HBCP	Mon, Oct 10, 2022	39.10	39.38	39.02	39.27
3512	NASDAQ	HBCP	Fri, Oct 7, 2022	40.30	40.30	38.89	39.10
3511	NASDAQ	HBCP	Thu, Oct 6, 2022	40.24	40.50	39.98	40.11
3510	NASDAQ	HBCP	Wed, Oct 5, 2022	39.70	40.88	39.55	40.02
3509	NASDAQ	HBCP	Tue, Oct 4, 2022	39.66	40.35	39.66	39.82
3508	NASDAQ	HBCP	Mon, Oct 3, 2022	39.21	39.76	39.21	39.48
3507	NASDAQ	HBCP	Fri, Sep 30, 2022	39.21	39.48	38.99	38.99
3506	NASDAQ	HBCP	Thu, Sep 29, 2022	39.00	39.30	38.90	39.03
3505	NASDAQ	HBCP	Wed, Sep 28, 2022	39.25	39.74	39.20	39.20
3504	NASDAQ	HBCP	Tue, Sep 27, 2022	39.07	39.43	38.60	38.75
3503	NASDAQ	HBCP	Mon, Sep 26, 2022	38.95	39.09	38.65	39.09
3502	NASDAQ	HBCP	Fri, Sep 23, 2022	38.45	39.13	38.45	38.75
3501	NASDAQ	HBCP	Thu, Sep 22, 2022	38.99	39.00	38.50	38.84
3500	NASDAQ	HBCP	Wed, Sep 21, 2022	39.43	39.70	39.01	39.01
3499	NASDAQ	HBCP	Tue, Sep 20, 2022	38.71	39.11	38.56	38.83
3498	NASDAQ	HBCP	Mon, Sep 19, 2022	39.38	39.38	38.32	38.45
3497	NASDAQ	HBCP	Fri, Sep 16, 2022	37.25	38.29	37.25	38.05
3496	NASDAQ	HBCP	Thu, Sep 15, 2022	37.27	37.66	37.16	37.52
3495	NASDAQ	HBCP	Wed, Sep 14, 2022	37.03	37.44	36.85	37.18
3494	NASDAQ	HBCP	Tue, Sep 13, 2022	37.75	37.75	36.59	36.77
3493	NASDAQ	HBCP	Mon, Sep 12, 2022	37.23	38.33	37.23	38.33
3492	NASDAQ	HBCP	Fri, Sep 9, 2022	37.73	38.04	37.33	37.90
3491	NASDAQ	HBCP	Thu, Sep 8, 2022	37.11	37.77	37.11	37.70
3490	NASDAQ	HBCP	Wed, Sep 7, 2022	38.70	38.74	37.55	38.05
3489	NASDAQ	HBCP	Tue, Sep 6, 2022	38.32	38.40	37.02	37.60
3488	NASDAQ	HBCP	Fri, Sep 2, 2022	38.57	38.57	37.93	37.93
3487	NASDAQ	HBCP	Thu, Sep 1, 2022	39.00	39.00	38.26	38.58
3486	NASDAQ	HBCP	Wed, Aug 31, 2022	39.79	39.98	39.04	39.04
3485	NASDAQ	HBCP	Tue, Aug 30, 2022	40.23	40.27	39.48	39.53
3484	NASDAQ	HBCP	Mon, Aug 29, 2022	39.73	40.29	39.73	39.82
3483	NASDAQ	HBCP	Fri, Aug 26, 2022	41.10	41.10	40.11	40.20
3482	NASDAQ	HBCP	Thu, Aug 25, 2022	41.14	41.28	40.50	41.09
3481	NASDAQ	HBCP	Wed, Aug 24, 2022	40.63	41.00	40.05	40.07
3480	NASDAQ	HBCP	Tue, Aug 23, 2022	42.20	42.20	40.67	40.82
3479	NASDAQ	HBCP	Mon, Aug 22, 2022	41.67	42.45	39.56	41.13
3478	NASDAQ	HBCP	Fri, Aug 19, 2022	42.77	43.20	41.81	41.93
3477	NASDAQ	HBCP	Thu, Aug 18, 2022	42.82	43.17	42.65	43.17
3476	NASDAQ	HBCP	Wed, Aug 17, 2022	42.80	43.24	42.44	42.83
3475	NASDAQ	HBCP	Tue, Aug 16, 2022	42.09	42.62	42.09	42.56
3474	NASDAQ	HBCP	Mon, Aug 15, 2022	41.61	42.39	41.32	42.39
3473	NASDAQ	HBCP	Fri, Aug 12, 2022	41.93	42.02	40.89	41.98
3472	NASDAQ	HBCP	Thu, Aug 11, 2022	40.95	41.80	40.79	41.58
3471	NASDAQ	HBCP	Wed, Aug 10, 2022	40.23	40.89	40.23	40.89
3470	NASDAQ	HBCP	Tue, Aug 9, 2022	40.48	40.48	39.77	40.13
3469	NASDAQ	HBCP	Mon, Aug 8, 2022	39.35	40.27	39.13	39.95
3468	NASDAQ	HBCP	Fri, Aug 5, 2022	38.67	39.43	38.67	39.32
3467	NASDAQ	HBCP	Thu, Aug 4, 2022	38.75	38.90	38.65	38.90
3466	NASDAQ	HBCP	Wed, Aug 3, 2022	38.37	38.92	37.85	38.85
3465	NASDAQ	HBCP	Tue, Aug 2, 2022	38.06	38.13	37.75	38.10
3464	NASDAQ	HBCP	Mon, Aug 1, 2022	37.75	38.56	37.06	38.24
3463	NASDAQ	HBCP	Fri, Jul 29, 2022	38.01	38.38	37.51	37.67
3462	NASDAQ	HBCP	Thu, Jul 28, 2022	38.28	39.06	37.66	37.91
3461	NASDAQ	HBCP	Wed, Jul 27, 2022	37.89	38.28	37.89	38.28
3460	NASDAQ	HBCP	Tue, Jul 26, 2022	38.17	38.25	37.50	37.50
3459	NASDAQ	HBCP	Mon, Jul 25, 2022	37.36	37.84	37.36	37.45
3458	NASDAQ	HBCP	Fri, Jul 22, 2022	37.25	37.38	36.99	37.00
3457	NASDAQ	HBCP	Thu, Jul 21, 2022	37.02	37.25	36.76	37.01
3456	NASDAQ	HBCP	Wed, Jul 20, 2022	36.73	37.01	36.49	36.93
3455	NASDAQ	HBCP	Tue, Jul 19, 2022	36.43	36.63	36.43	36.47
3454	NASDAQ	HBCP	Mon, Jul 18, 2022	35.65	35.94	35.57	35.67
3453	NASDAQ	HBCP	Fri, Jul 15, 2022	35.05	35.75	35.05	35.67
3452	NASDAQ	HBCP	Thu, Jul 14, 2022	34.99	34.99	34.65	34.75
3451	NASDAQ	HBCP	Wed, Jul 13, 2022	35.35	35.35	34.85	35.09
3450	NASDAQ	HBCP	Tue, Jul 12, 2022	35.50	35.72	35.40	35.40
3449	NASDAQ	HBCP	Mon, Jul 11, 2022	35.43	35.62	35.40	35.40
3448	NASDAQ	HBCP	Fri, Jul 8, 2022	35.70	35.94	35.65	35.83
3447	NASDAQ	HBCP	Thu, Jul 7, 2022	35.50	35.98	35.44	35.70
3446	NASDAQ	HBCP	Wed, Jul 6, 2022	35.39	35.77	35.35	35.54
3445	NASDAQ	HBCP	Tue, Jul 5, 2022	34.52	35.53	34.52	35.53
3444	NASDAQ	HBCP	Fri, Jul 1, 2022	34.47	35.16	34.26	34.87
3443	NASDAQ	HBCP	Thu, Jun 30, 2022	33.98	34.29	33.87	34.13
3442	NASDAQ	HBCP	Wed, Jun 29, 2022	34.00	34.28	33.82	34.04
3441	NASDAQ	HBCP	Tue, Jun 28, 2022	34.80	35.05	34.29	34.39
3440	NASDAQ	HBCP	Mon, Jun 27, 2022	34.95	34.98	34.49	34.75
3439	NASDAQ	HBCP	Fri, Jun 24, 2022	34.50	35.20	34.33	34.98
3438	NASDAQ	HBCP	Thu, Jun 23, 2022	34.85	34.97	34.21	34.81
3437	NASDAQ	HBCP	Wed, Jun 22, 2022	33.83	35.18	33.83	34.94
3436	NASDAQ	HBCP	Tue, Jun 21, 2022	34.82	35.18	34.74	35.02
3435	NASDAQ	HBCP	Fri, Jun 17, 2022	33.84	34.24	33.84	34.04
3434	NASDAQ	HBCP	Thu, Jun 16, 2022	34.23	34.32	33.75	33.84
3433	NASDAQ	HBCP	Wed, Jun 15, 2022	34.04	35.10	33.97	34.46
3432	NASDAQ	HBCP	Tue, Jun 14, 2022	33.93	34.41	33.79	34.20
3431	NASDAQ	HBCP	Mon, Jun 13, 2022	34.36	34.61	34.01	34.25
3430	NASDAQ	HBCP	Fri, Jun 10, 2022	35.10	35.26	34.72	34.87
3429	NASDAQ	HBCP	Thu, Jun 9, 2022	35.48	35.56	35.30	35.32
3428	NASDAQ	HBCP	Wed, Jun 8, 2022	35.47	35.85	35.40	35.68
3427	NASDAQ	HBCP	Tue, Jun 7, 2022	34.90	35.99	34.90	35.51
3426	NASDAQ	HBCP	Mon, Jun 6, 2022	35.68	35.75	34.72	35.00
3425	NASDAQ	HBCP	Fri, Jun 3, 2022	35.63	35.92	35.42	35.43
3424	NASDAQ	HBCP	Thu, Jun 2, 2022	35.34	36.25	34.97	36.19
3423	NASDAQ	HBCP	Wed, Jun 1, 2022	34.99	35.66	34.68	35.60
3422	NASDAQ	HBCP	Tue, May 31, 2022	34.80	34.80	34.38	34.39
3421	NASDAQ	HBCP	Fri, May 27, 2022	34.61	35.02	34.58	34.88
3420	NASDAQ	HBCP	Thu, May 26, 2022	33.95	34.49	33.82	34.26
3419	NASDAQ	HBCP	Wed, May 25, 2022	34.19	34.37	33.92	33.99
3418	NASDAQ	HBCP	Tue, May 24, 2022	33.82	34.24	33.31	33.95
3417	NASDAQ	HBCP	Mon, May 23, 2022	33.71	34.35	33.71	34.01
3416	NASDAQ	HBCP	Fri, May 20, 2022	33.80	34.74	33.16	33.52
3415	NASDAQ	HBCP	Thu, May 19, 2022	34.49	34.49	33.29	33.45
3414	NASDAQ	HBCP	Wed, May 18, 2022	34.91	35.10	33.96	34.35
3413	NASDAQ	HBCP	Tue, May 17, 2022	34.82	35.31	34.82	35.25
3412	NASDAQ	HBCP	Mon, May 16, 2022	34.50	34.56	33.92	34.46
3411	NASDAQ	HBCP	Fri, May 13, 2022	34.92	34.96	34.15	34.51
3410	NASDAQ	HBCP	Thu, May 12, 2022	35.38	35.40	34.44	34.86
3409	NASDAQ	HBCP	Wed, May 11, 2022	35.06	35.81	34.62	35.69
3408	NASDAQ	HBCP	Tue, May 10, 2022	35.46	35.51	34.59	34.94
3407	NASDAQ	HBCP	Mon, May 9, 2022	35.13	35.59	34.66	35.58
3406	NASDAQ	HBCP	Fri, May 6, 2022	35.75	36.03	35.03	35.24
3405	NASDAQ	HBCP	Thu, May 5, 2022	36.82	36.82	35.71	35.90
3404	NASDAQ	HBCP	Wed, May 4, 2022	36.05	37.18	36.05	37.03
3403	NASDAQ	HBCP	Tue, May 3, 2022	36.73	36.75	36.21	36.33
3402	NASDAQ	HBCP	Mon, May 2, 2022	38.71	38.71	36.32	36.83
3401	NASDAQ	HBCP	Fri, Apr 29, 2022	39.55	39.97	38.23	38.33
3400	NASDAQ	HBCP	Thu, Apr 28, 2022	39.53	39.81	39.03	39.60
3399	NASDAQ	HBCP	Wed, Apr 27, 2022	40.17	40.27	39.20	39.21
3398	NASDAQ	HBCP	Tue, Apr 26, 2022	40.62	40.98	40.03	40.16
3397	NASDAQ	HBCP	Mon, Apr 25, 2022	40.55	41.02	40.30	40.92
3396	NASDAQ	HBCP	Fri, Apr 22, 2022	41.35	41.48	40.82	40.88
3395	NASDAQ	HBCP	Thu, Apr 21, 2022	41.77	42.33	41.25	41.25
3394	NASDAQ	HBCP	Wed, Apr 20, 2022	41.18	41.63	41.11	41.39
3393	NASDAQ	HBCP	Tue, Apr 19, 2022	40.38	41.31	40.38	40.89
3392	NASDAQ	HBCP	Mon, Apr 18, 2022	40.14	40.33	40.10	40.16
3391	NASDAQ	HBCP	Thu, Apr 14, 2022	39.92	40.17	39.90	40.14
3390	NASDAQ	HBCP	Wed, Apr 13, 2022	40.32	40.32	39.73	39.84
3389	NASDAQ	HBCP	Tue, Apr 12, 2022	40.00	40.57	39.90	40.05
3388	NASDAQ	HBCP	Mon, Apr 11, 2022	39.83	40.26	39.83	39.96
3387	NASDAQ	HBCP	Fri, Apr 8, 2022	40.14	40.24	39.60	39.69
3386	NASDAQ	HBCP	Thu, Apr 7, 2022	40.38	40.48	39.60	39.80
3385	NASDAQ	HBCP	Wed, Apr 6, 2022	40.00	40.85	40.00	40.28
3384	NASDAQ	HBCP	Tue, Apr 5, 2022	40.50	40.50	40.01	40.21
3383	NASDAQ	HBCP	Mon, Apr 4, 2022	40.60	40.90	40.50	40.51
3382	NASDAQ	HBCP	Fri, Apr 1, 2022	41.00	41.04	40.81	40.91
3381	NASDAQ	HBCP	Thu, Mar 31, 2022	40.77	40.99	40.75	40.79
3380	NASDAQ	HBCP	Wed, Mar 30, 2022	40.81	41.40	40.70	40.71
3379	NASDAQ	HBCP	Tue, Mar 29, 2022	40.90	41.01	40.85	40.92
3378	NASDAQ	HBCP	Mon, Mar 28, 2022	40.23	40.75	40.19	40.50
3377	NASDAQ	HBCP	Fri, Mar 25, 2022	40.18	40.75	39.91	40.47
3376	NASDAQ	HBCP	Thu, Mar 24, 2022	39.96	40.00	39.70	39.98
3375	NASDAQ	HBCP	Wed, Mar 23, 2022	39.79	39.82	39.50	39.58
3374	NASDAQ	HBCP	Tue, Mar 22, 2022	40.26	40.26	39.75	39.98
3373	NASDAQ	HBCP	Mon, Mar 21, 2022	39.90	39.90	39.16	39.19
3372	NASDAQ	HBCP	Fri, Mar 18, 2022	39.70	40.23	38.87	39.90
3371	NASDAQ	HBCP	Thu, Mar 17, 2022	39.50	39.99	39.04	39.70
3370	NASDAQ	HBCP	Wed, Mar 16, 2022	40.23	40.23	39.37	39.40
3369	NASDAQ	HBCP	Tue, Mar 15, 2022	39.02	39.56	39.02	39.26
3368	NASDAQ	HBCP	Mon, Mar 14, 2022	39.14	39.79	38.85	39.16
3367	NASDAQ	HBCP	Fri, Mar 11, 2022	39.10	39.29	38.88	38.96
3366	NASDAQ	HBCP	Thu, Mar 10, 2022	38.50	39.10	38.37	38.65
3365	NASDAQ	HBCP	Wed, Mar 9, 2022	39.18	39.19	38.56	38.63
3364	NASDAQ	HBCP	Tue, Mar 8, 2022	39.07	39.18	38.50	38.50
3363	NASDAQ	HBCP	Mon, Mar 7, 2022	39.73	39.86	38.45	38.65
3362	NASDAQ	HBCP	Fri, Mar 4, 2022	40.04	40.04	39.16	39.61
3361	NASDAQ	HBCP	Thu, Mar 3, 2022	39.30	40.13	39.01	39.88
3360	NASDAQ	HBCP	Wed, Mar 2, 2022	38.29	39.52	38.29	39.47
3359	NASDAQ	HBCP	Tue, Mar 1, 2022	38.88	38.88	37.79	38.02
3358	NASDAQ	HBCP	Mon, Feb 28, 2022	39.66	39.85	39.16	39.21
3357	NASDAQ	HBCP	Fri, Feb 25, 2022	39.54	40.26	39.26	39.71
3356	NASDAQ	HBCP	Thu, Feb 24, 2022	39.50	39.50	37.76	38.77
3355	NASDAQ	HBCP	Wed, Feb 23, 2022	40.34	40.84	39.88	39.88
3354	NASDAQ	HBCP	Tue, Feb 22, 2022	40.53	40.70	40.09	40.38
3353	NASDAQ	HBCP	Fri, Feb 18, 2022	39.86	40.71	39.86	40.23
3352	NASDAQ	HBCP	Thu, Feb 17, 2022	40.69	40.85	39.74	39.89
3351	NASDAQ	HBCP	Wed, Feb 16, 2022	40.69	41.22	40.57	40.81
3350	NASDAQ	HBCP	Tue, Feb 15, 2022	40.29	40.68	39.86	40.50
3349	NASDAQ	HBCP	Mon, Feb 14, 2022	40.78	41.20	39.63	39.86
3348	NASDAQ	HBCP	Fri, Feb 11, 2022	40.46	41.17	40.26	40.32
3347	NASDAQ	HBCP	Thu, Feb 10, 2022	40.64	41.46	40.07	40.37
3346	NASDAQ	HBCP	Wed, Feb 9, 2022	41.28	42.39	40.81	41.03
3345	NASDAQ	HBCP	Tue, Feb 8, 2022	40.10	41.27	40.00	40.68
3344	NASDAQ	HBCP	Mon, Feb 7, 2022	39.99	40.31	39.96	40.18
3343	NASDAQ	HBCP	Fri, Feb 4, 2022	40.20	40.77	40.05	40.25
3342	NASDAQ	HBCP	Thu, Feb 3, 2022	39.13	40.39	38.96	40.27
3341	NASDAQ	HBCP	Wed, Feb 2, 2022	39.55	39.69	38.59	39.33
3340	NASDAQ	HBCP	Tue, Feb 1, 2022	39.00	40.08	38.67	40.02
3339	NASDAQ	HBCP	Mon, Jan 31, 2022	37.37	40.00	37.37	38.85
3338	NASDAQ	HBCP	Fri, Jan 28, 2022	39.70	39.70	38.05	38.90
3337	NASDAQ	HBCP	Thu, Jan 27, 2022	41.17	41.57	39.54	39.96
3336	NASDAQ	HBCP	Wed, Jan 26, 2022	43.48	43.73	40.27	41.14
3335	NASDAQ	HBCP	Tue, Jan 25, 2022	43.15	43.19	42.20	42.94
3334	NASDAQ	HBCP	Mon, Jan 24, 2022	42.36	43.77	42.36	43.77
3333	NASDAQ	HBCP	Fri, Jan 21, 2022	42.64	43.50	42.00	42.66
3332	NASDAQ	HBCP	Thu, Jan 20, 2022	43.52	45.20	42.79	43.11
3331	NASDAQ	HBCP	Wed, Jan 19, 2022	44.43	44.87	43.35	43.60
3330	NASDAQ	HBCP	Tue, Jan 18, 2022	43.96	44.50	43.75	44.03
3329	NASDAQ	HBCP	Fri, Jan 14, 2022	44.16	44.25	43.19	44.20
3328	NASDAQ	HBCP	Thu, Jan 13, 2022	43.80	44.74	43.65	44.22
3327	NASDAQ	HBCP	Wed, Jan 12, 2022	44.60	44.60	43.35	43.47
3326	NASDAQ	HBCP	Tue, Jan 11, 2022	45.27	45.45	44.30	44.31
3325	NASDAQ	HBCP	Mon, Jan 10, 2022	45.19	45.42	44.75	45.11
3324	NASDAQ	HBCP	Fri, Jan 7, 2022	44.31	45.73	43.85	45.20
3323	NASDAQ	HBCP	Thu, Jan 6, 2022	42.33	44.39	42.33	43.96
3322	NASDAQ	HBCP	Wed, Jan 5, 2022	42.44	42.92	42.13	42.46
3321	NASDAQ	HBCP	Tue, Jan 4, 2022	42.25	42.72	42.09	42.56
3320	NASDAQ	HBCP	Mon, Jan 3, 2022	41.61	42.42	41.61	41.92
3319	NASDAQ	HBCP	Fri, Dec 31, 2021	41.85	42.05	41.31	41.51
3318	NASDAQ	HBCP	Thu, Dec 30, 2021	41.84	41.99	41.53	41.54
3317	NASDAQ	HBCP	Wed, Dec 29, 2021	41.42	42.16	41.42	41.86
3316	NASDAQ	HBCP	Tue, Dec 28, 2021	42.05	42.05	40.79	41.16
3315	NASDAQ	HBCP	Mon, Dec 27, 2021	41.52	42.00	41.35	41.70
3314	NASDAQ	HBCP	Thu, Dec 23, 2021	41.69	42.09	41.06	41.85
3313	NASDAQ	HBCP	Wed, Dec 22, 2021	41.01	41.96	41.01	41.69
3312	NASDAQ	HBCP	Tue, Dec 21, 2021	40.73	41.50	40.70	40.70
3311	NASDAQ	HBCP	Mon, Dec 20, 2021	40.15	40.76	39.17	40.02
3310	NASDAQ	HBCP	Fri, Dec 17, 2021	40.82	41.09	39.96	40.62
3309	NASDAQ	HBCP	Thu, Dec 16, 2021	42.37	42.41	40.48	40.64
3308	NASDAQ	HBCP	Wed, Dec 15, 2021	41.03	42.99	40.52	42.00
3307	NASDAQ	HBCP	Tue, Dec 14, 2021	39.55	42.01	39.55	41.98
3306	NASDAQ	HBCP	Mon, Dec 13, 2021	39.17	40.44	39.17	40.44
3305	NASDAQ	HBCP	Fri, Dec 10, 2021	40.59	40.72	38.34	40.39
3304	NASDAQ	HBCP	Thu, Dec 9, 2021	40.57	41.12	40.30	40.30
3303	NASDAQ	HBCP	Wed, Dec 8, 2021	41.11	41.57	40.57	40.99
3302	NASDAQ	HBCP	Tue, Dec 7, 2021	41.49	42.01	41.31	41.31
3301	NASDAQ	HBCP	Mon, Dec 6, 2021	41.30	41.72	41.03	41.28
3300	NASDAQ	HBCP	Fri, Dec 3, 2021	42.03	42.04	40.92	40.92
3299	NASDAQ	HBCP	Thu, Dec 2, 2021	40.80	42.72	40.64	42.28
3298	NASDAQ	HBCP	Wed, Dec 1, 2021	41.17	42.53	40.51	40.51
3297	NASDAQ	HBCP	Tue, Nov 30, 2021	40.68	41.33	40.17	40.44
3296	NASDAQ	HBCP	Mon, Nov 29, 2021	40.84	41.75	40.49	40.70
3295	NASDAQ	HBCP	Fri, Nov 26, 2021	42.26	42.26	40.31	40.60
3294	NASDAQ	HBCP	Wed, Nov 24, 2021	43.24	43.24	42.40	43.13
3293	NASDAQ	HBCP	Tue, Nov 23, 2021	42.36	43.10	42.03	42.99
3292	NASDAQ	HBCP	Mon, Nov 22, 2021	42.37	43.30	42.37	42.88
3291	NASDAQ	HBCP	Fri, Nov 19, 2021	42.90	43.04	42.18	42.36
3290	NASDAQ	HBCP	Thu, Nov 18, 2021	42.60	43.04	42.17	42.94
3289	NASDAQ	HBCP	Wed, Nov 17, 2021	42.48	42.85	42.19	42.66
3288	NASDAQ	HBCP	Tue, Nov 16, 2021	41.50	43.02	41.50	42.56
3287	NASDAQ	HBCP	Mon, Nov 15, 2021	42.85	43.15	42.46	42.58
3286	NASDAQ	HBCP	Fri, Nov 12, 2021	43.29	43.29	42.55	42.96
3285	NASDAQ	HBCP	Thu, Nov 11, 2021	43.84	43.84	42.99	42.99
3284	NASDAQ	HBCP	Wed, Nov 10, 2021	41.02	43.74	41.02	43.39
3283	NASDAQ	HBCP	Tue, Nov 9, 2021	43.39	43.40	43.04	43.04
3282	NASDAQ	HBCP	Mon, Nov 8, 2021	43.65	43.70	43.36	43.64
3281	NASDAQ	HBCP	Fri, Nov 5, 2021	42.55	43.60	42.54	43.40
3280	NASDAQ	HBCP	Thu, Nov 4, 2021	41.76	42.50	41.59	42.50
3279	NASDAQ	HBCP	Wed, Nov 3, 2021	41.25	42.17	40.69	41.95
3278	NASDAQ	HBCP	Tue, Nov 2, 2021	41.56	41.56	41.18	41.38
3277	NASDAQ	HBCP	Mon, Nov 1, 2021	42.13	42.25	41.60	41.60
3276	NASDAQ	HBCP	Fri, Oct 29, 2021	42.10	42.10	41.60	41.75
3275	NASDAQ	HBCP	Thu, Oct 28, 2021	40.00	42.37	39.95	42.10
3274	NASDAQ	HBCP	Wed, Oct 27, 2021	39.18	40.00	39.18	39.89
3273	NASDAQ	HBCP	Tue, Oct 26, 2021	39.70	39.97	39.03	39.03
3272	NASDAQ	HBCP	Mon, Oct 25, 2021	38.64	39.67	38.64	39.45
3271	NASDAQ	HBCP	Fri, Oct 22, 2021	38.75	39.58	38.75	39.20
3270	NASDAQ	HBCP	Thu, Oct 21, 2021	38.68	39.19	38.66	39.01
3269	NASDAQ	HBCP	Wed, Oct 20, 2021	39.16	39.20	38.56	38.92
3268	NASDAQ	HBCP	Tue, Oct 19, 2021	39.50	39.50	38.84	39.36
3267	NASDAQ	HBCP	Mon, Oct 18, 2021	38.12	39.60	38.12	39.27
3266	NASDAQ	HBCP	Fri, Oct 15, 2021	39.94	39.97	39.43	39.50
3265	NASDAQ	HBCP	Thu, Oct 14, 2021	39.38	39.73	39.38	39.70
3264	NASDAQ	HBCP	Wed, Oct 13, 2021	39.50	39.57	39.28	39.37
3263	NASDAQ	HBCP	Tue, Oct 12, 2021	39.45	39.62	39.45	39.55
3262	NASDAQ	HBCP	Mon, Oct 11, 2021	39.68	39.87	39.45	39.45
3261	NASDAQ	HBCP	Fri, Oct 8, 2021	39.75	39.85	39.60	39.84
3260	NASDAQ	HBCP	Thu, Oct 7, 2021	39.39	39.71	39.39	39.69
3259	NASDAQ	HBCP	Wed, Oct 6, 2021	38.28	39.26	38.28	39.26
3258	NASDAQ	HBCP	Tue, Oct 5, 2021	39.18	39.32	38.86	39.18
3257	NASDAQ	HBCP	Mon, Oct 4, 2021	38.86	39.03	38.49	38.83
3256	NASDAQ	HBCP	Fri, Oct 1, 2021	38.72	39.33	38.26	39.11
3255	NASDAQ	HBCP	Thu, Sep 30, 2021	39.08	39.08	36.13	38.68
3254	NASDAQ	HBCP	Wed, Sep 29, 2021	39.18	39.25	38.31	39.01
3253	NASDAQ	HBCP	Tue, Sep 28, 2021	39.23	39.23	38.50	38.55
3252	NASDAQ	HBCP	Mon, Sep 27, 2021	38.15	39.38	38.15	39.13
3251	NASDAQ	HBCP	Fri, Sep 24, 2021	38.25	38.32	38.07	38.09
3250	NASDAQ	HBCP	Thu, Sep 23, 2021	37.76	38.36	37.75	38.09
3249	NASDAQ	HBCP	Wed, Sep 22, 2021	37.54	37.96	37.54	37.57
3248	NASDAQ	HBCP	Tue, Sep 21, 2021	37.40	37.44	37.10	37.35
3247	NASDAQ	HBCP	Mon, Sep 20, 2021	37.38	37.38	36.86	37.18
3246	NASDAQ	HBCP	Fri, Sep 17, 2021	37.02	37.86	37.02	37.73
3245	NASDAQ	HBCP	Thu, Sep 16, 2021	37.23	37.49	36.87	37.00
3244	NASDAQ	HBCP	Wed, Sep 15, 2021	36.80	37.25	36.75	37.14
3243	NASDAQ	HBCP	Tue, Sep 14, 2021	37.05	37.05	36.70	36.72
3242	NASDAQ	HBCP	Mon, Sep 13, 2021	36.90	37.06	36.59	36.90
3241	NASDAQ	HBCP	Fri, Sep 10, 2021	36.99	37.00	36.75	36.75
3240	NASDAQ	HBCP	Thu, Sep 9, 2021	37.04	37.15	36.74	36.85
3239	NASDAQ	HBCP	Wed, Sep 8, 2021	37.33	37.35	36.90	36.90
3238	NASDAQ	HBCP	Tue, Sep 7, 2021	37.29	37.56	37.03	37.05
3237	NASDAQ	HBCP	Fri, Sep 3, 2021	37.45	37.50	37.31	37.49
3236	NASDAQ	HBCP	Thu, Sep 2, 2021	37.51	37.69	37.45	37.61
3235	NASDAQ	HBCP	Wed, Sep 1, 2021	37.32	37.61	37.22	37.49
3234	NASDAQ	HBCP	Tue, Aug 31, 2021	37.38	37.73	37.13	37.42
3233	NASDAQ	HBCP	Mon, Aug 30, 2021	37.40	37.40	37.11	37.11
3232	NASDAQ	HBCP	Fri, Aug 27, 2021	37.04	37.60	37.04	37.37
3231	NASDAQ	HBCP	Thu, Aug 26, 2021	37.40	37.48	36.60	36.75
3230	NASDAQ	HBCP	Wed, Aug 25, 2021	37.50	38.32	36.78	37.03
3229	NASDAQ	HBCP	Tue, Aug 24, 2021	37.53	37.88	37.43	37.65
3228	NASDAQ	HBCP	Mon, Aug 23, 2021	36.90	38.00	36.90	37.50
3227	NASDAQ	HBCP	Fri, Aug 20, 2021	37.10	38.13	36.05	36.62
3226	NASDAQ	HBCP	Thu, Aug 19, 2021	37.06	37.11	36.82	37.03
3225	NASDAQ	HBCP	Wed, Aug 18, 2021	37.10	37.63	37.00	37.00
3224	NASDAQ	HBCP	Tue, Aug 17, 2021	37.40	37.40	37.13	37.20
3223	NASDAQ	HBCP	Mon, Aug 16, 2021	37.25	37.46	37.23	37.25
3222	NASDAQ	HBCP	Fri, Aug 13, 2021	37.45	37.67	37.30	37.35
3221	NASDAQ	HBCP	Thu, Aug 12, 2021	37.44	37.44	37.22	37.41
3220	NASDAQ	HBCP	Wed, Aug 11, 2021	37.25	37.50	37.16	37.44
3219	NASDAQ	HBCP	Tue, Aug 10, 2021	37.20	37.35	37.02	37.08
3218	NASDAQ	HBCP	Mon, Aug 9, 2021	36.83	37.50	36.73	37.01
3217	NASDAQ	HBCP	Fri, Aug 6, 2021	36.03	37.40	35.96	36.97
3216	NASDAQ	HBCP	Thu, Aug 5, 2021	35.51	36.42	35.51	36.17
3215	NASDAQ	HBCP	Wed, Aug 4, 2021	35.07	35.79	35.07	35.48
3214	NASDAQ	HBCP	Tue, Aug 3, 2021	35.29	35.62	35.21	35.29
3213	NASDAQ	HBCP	Mon, Aug 2, 2021	35.46	35.85	35.05	35.17
3212	NASDAQ	HBCP	Fri, Jul 30, 2021	35.44	35.51	35.12	35.12
3211	NASDAQ	HBCP	Thu, Jul 29, 2021	35.99	36.03	35.45	35.50
3210	NASDAQ	HBCP	Wed, Jul 28, 2021	35.60	35.97	35.40	35.70
3209	NASDAQ	HBCP	Tue, Jul 27, 2021	36.82	36.82	35.34	35.86
3208	NASDAQ	HBCP	Mon, Jul 26, 2021	36.45	37.17	36.45	37.07
3207	NASDAQ	HBCP	Fri, Jul 23, 2021	36.86	37.06	36.61	36.62
3206	NASDAQ	HBCP	Thu, Jul 22, 2021	37.60	37.60	36.45	36.73
3205	NASDAQ	HBCP	Wed, Jul 21, 2021	37.42	38.02	37.30	37.53
3204	NASDAQ	HBCP	Tue, Jul 20, 2021	37.20	38.29	37.02	37.05
3203	NASDAQ	HBCP	Mon, Jul 19, 2021	37.02	37.48	36.39	36.61
3202	NASDAQ	HBCP	Fri, Jul 16, 2021	38.06	38.30	37.50	37.50
3201	NASDAQ	HBCP	Thu, Jul 15, 2021	37.69	38.24	37.23	38.02
3200	NASDAQ	HBCP	Wed, Jul 14, 2021	37.65	38.34	37.44	37.53
3199	NASDAQ	HBCP	Tue, Jul 13, 2021	38.06	38.48	37.45	37.59
3198	NASDAQ	HBCP	Mon, Jul 12, 2021	37.46	38.40	37.46	38.18
3197	NASDAQ	HBCP	Fri, Jul 9, 2021	37.59	38.17	37.30	37.74
3196	NASDAQ	HBCP	Thu, Jul 8, 2021	37.64	37.82	36.75	37.04
3195	NASDAQ	HBCP	Wed, Jul 7, 2021	37.95	38.29	37.74	37.74
3194	NASDAQ	HBCP	Tue, Jul 6, 2021	38.64	38.78	37.84	37.89
3193	NASDAQ	HBCP	Fri, Jul 2, 2021	38.37	38.99	38.35	38.68
3192	NASDAQ	HBCP	Thu, Jul 1, 2021	38.44	38.54	38.20	38.36
3191	NASDAQ	HBCP	Wed, Jun 30, 2021	38.17	38.57	38.11	38.11
3190	NASDAQ	HBCP	Tue, Jun 29, 2021	38.76	38.99	38.16	38.17
3189	NASDAQ	HBCP	Mon, Jun 28, 2021	38.69	38.69	38.20	38.58
3188	NASDAQ	HBCP	Fri, Jun 25, 2021	39.25	39.25	38.44	38.51
3187	NASDAQ	HBCP	Thu, Jun 24, 2021	38.50	39.47	38.50	39.35
3186	NASDAQ	HBCP	Wed, Jun 23, 2021	39.07	39.07	38.50	38.65
3185	NASDAQ	HBCP	Tue, Jun 22, 2021	38.71	38.71	38.25	38.53
3184	NASDAQ	HBCP	Mon, Jun 21, 2021	38.37	39.00	38.02	38.87
3183	NASDAQ	HBCP	Fri, Jun 18, 2021	37.87	38.83	37.75	38.40
3182	NASDAQ	HBCP	Thu, Jun 17, 2021	37.98	38.30	37.85	38.00
3181	NASDAQ	HBCP	Wed, Jun 16, 2021	37.51	38.15	37.51	37.98
3180	NASDAQ	HBCP	Tue, Jun 15, 2021	37.84	38.22	37.50	37.85
3179	NASDAQ	HBCP	Mon, Jun 14, 2021	38.48	38.50	37.79	37.85
3178	NASDAQ	HBCP	Fri, Jun 11, 2021	38.52	38.52	38.09	38.25
3177	NASDAQ	HBCP	Thu, Jun 10, 2021	39.09	39.20	38.15	38.23
3176	NASDAQ	HBCP	Wed, Jun 9, 2021	39.06	39.64	38.69	39.09
3175	NASDAQ	HBCP	Tue, Jun 8, 2021	38.97	39.62	38.97	39.34
3174	NASDAQ	HBCP	Mon, Jun 7, 2021	39.10	39.50	38.94	39.50
3173	NASDAQ	HBCP	Fri, Jun 4, 2021	39.05	39.35	38.99	39.22
3172	NASDAQ	HBCP	Thu, Jun 3, 2021	38.10	39.49	38.10	39.22
3171	NASDAQ	HBCP	Wed, Jun 2, 2021	38.38	39.38	38.38	39.29
3170	NASDAQ	HBCP	Tue, Jun 1, 2021	38.95	39.50	38.95	39.50
3169	NASDAQ	HBCP	Fri, May 28, 2021	39.00	39.00	38.67	38.85
3168	NASDAQ	HBCP	Thu, May 27, 2021	39.44	39.44	38.84	39.00
3167	NASDAQ	HBCP	Wed, May 26, 2021	38.63	39.73	38.63	39.39
3166	NASDAQ	HBCP	Tue, May 25, 2021	39.40	39.84	38.71	39.41
3165	NASDAQ	HBCP	Mon, May 24, 2021	39.24	39.49	39.03	39.49
3164	NASDAQ	HBCP	Fri, May 21, 2021	39.00	39.24	38.57	39.23
3163	NASDAQ	HBCP	Thu, May 20, 2021	37.84	38.68	37.84	38.68
3162	NASDAQ	HBCP	Wed, May 19, 2021	38.12	38.23	37.50	38.23
3161	NASDAQ	HBCP	Tue, May 18, 2021	37.48	38.66	37.48	38.52
3160	NASDAQ	HBCP	Mon, May 17, 2021	38.69	38.69	37.38	38.14
3159	NASDAQ	HBCP	Fri, May 14, 2021	37.07	38.94	37.07	38.84
3158	NASDAQ	HBCP	Thu, May 13, 2021	36.94	37.55	36.61	36.91
3157	NASDAQ	HBCP	Wed, May 12, 2021	38.22	38.23	36.77	36.77
3156	NASDAQ	HBCP	Tue, May 11, 2021	38.28	38.97	38.04	38.25
3155	NASDAQ	HBCP	Mon, May 10, 2021	38.95	38.99	38.13	38.79
3154	NASDAQ	HBCP	Fri, May 7, 2021	38.68	39.00	38.40	38.68
3153	NASDAQ	HBCP	Thu, May 6, 2021	39.07	39.22	38.78	38.85
3152	NASDAQ	HBCP	Wed, May 5, 2021	39.32	39.50	38.92	39.25
3151	NASDAQ	HBCP	Tue, May 4, 2021	39.54	39.55	38.74	38.97
3150	NASDAQ	HBCP	Mon, May 3, 2021	38.04	39.74	38.04	39.68
3149	NASDAQ	HBCP	Fri, Apr 30, 2021	37.33	38.03	37.25	37.94
3148	NASDAQ	HBCP	Thu, Apr 29, 2021	37.31	37.79	37.28	37.77
3147	NASDAQ	HBCP	Wed, Apr 28, 2021	37.22	37.41	36.70	37.30
3146	NASDAQ	HBCP	Tue, Apr 27, 2021	37.70	37.81	36.40	37.14
3145	NASDAQ	HBCP	Mon, Apr 26, 2021	37.10	37.50	37.01	37.25
3144	NASDAQ	HBCP	Fri, Apr 23, 2021	36.99	37.70	36.02	37.30
3143	NASDAQ	HBCP	Thu, Apr 22, 2021	37.16	37.20	36.85	37.05
3142	NASDAQ	HBCP	Wed, Apr 21, 2021	36.99	37.51	36.75	37.26
3141	NASDAQ	HBCP	Tue, Apr 20, 2021	37.25	37.63	36.72	37.08
3140	NASDAQ	HBCP	Mon, Apr 19, 2021	37.67	37.71	36.96	37.31
3139	NASDAQ	HBCP	Fri, Apr 16, 2021	37.89	37.90	37.43	37.58
3138	NASDAQ	HBCP	Thu, Apr 15, 2021	37.31	37.55	37.31	37.55
3137	NASDAQ	HBCP	Wed, Apr 14, 2021	37.30	37.94	37.20	37.46
3136	NASDAQ	HBCP	Tue, Apr 13, 2021	37.34	37.51	37.07	37.07
3135	NASDAQ	HBCP	Mon, Apr 12, 2021	36.91	37.76	36.91	37.76
3134	NASDAQ	HBCP	Fri, Apr 9, 2021	36.99	37.32	36.62	36.95
3133	NASDAQ	HBCP	Thu, Apr 8, 2021	36.68	37.16	36.52	36.98
3132	NASDAQ	HBCP	Wed, Apr 7, 2021	37.54	37.54	36.46	36.46
3131	NASDAQ	HBCP	Tue, Apr 6, 2021	37.50	38.01	37.14	37.38
3130	NASDAQ	HBCP	Mon, Apr 5, 2021	37.12	37.63	36.55	37.02
3129	NASDAQ	HBCP	Thu, Apr 1, 2021	35.94	36.94	35.94	36.94
3128	NASDAQ	HBCP	Wed, Mar 31, 2021	36.25	36.84	36.02	36.05
3127	NASDAQ	HBCP	Tue, Mar 30, 2021	36.33	36.85	36.31	36.55
3126	NASDAQ	HBCP	Mon, Mar 29, 2021	35.68	36.77	35.68	36.45
3125	NASDAQ	HBCP	Fri, Mar 26, 2021	36.60	36.82	35.90	36.72
3124	NASDAQ	HBCP	Thu, Mar 25, 2021	35.70	37.84	35.35	36.52
3123	NASDAQ	HBCP	Wed, Mar 24, 2021	37.32	37.97	35.67	35.71
3122	NASDAQ	HBCP	Tue, Mar 23, 2021	35.30	37.30	35.30	36.33
3121	NASDAQ	HBCP	Mon, Mar 22, 2021	38.10	38.10	36.68	36.94
3120	NASDAQ	HBCP	Fri, Mar 19, 2021	36.64	38.50	35.91	38.50
3119	NASDAQ	HBCP	Thu, Mar 18, 2021	36.19	37.39	36.19	36.92
3118	NASDAQ	HBCP	Wed, Mar 17, 2021	36.41	36.81	35.60	36.17
3117	NASDAQ	HBCP	Tue, Mar 16, 2021	36.89	36.89	35.18	36.38
3116	NASDAQ	HBCP	Mon, Mar 15, 2021	38.19	38.30	35.95	36.89
3115	NASDAQ	HBCP	Fri, Mar 12, 2021	38.97	39.24	37.25	37.85
3114	NASDAQ	HBCP	Thu, Mar 11, 2021	37.00	38.53	36.82	38.53
3113	NASDAQ	HBCP	Wed, Mar 10, 2021	36.00	36.99	35.73	36.98
3112	NASDAQ	HBCP	Tue, Mar 9, 2021	35.44	35.99	35.20	35.97
3111	NASDAQ	HBCP	Mon, Mar 8, 2021	34.95	35.44	34.85	35.43
3110	NASDAQ	HBCP	Fri, Mar 5, 2021	34.85	35.00	34.77	34.95
3109	NASDAQ	HBCP	Thu, Mar 4, 2021	34.32	34.97	33.63	34.66
3108	NASDAQ	HBCP	Wed, Mar 3, 2021	33.90	34.97	33.77	34.00
3107	NASDAQ	HBCP	Tue, Mar 2, 2021	34.00	34.00	33.71	33.71
3106	NASDAQ	HBCP	Mon, Mar 1, 2021	33.21	34.00	33.21	33.98
3105	NASDAQ	HBCP	Fri, Feb 26, 2021	33.21	33.75	32.35	32.35
3104	NASDAQ	HBCP	Thu, Feb 25, 2021	33.87	33.92	33.13	33.14
3103	NASDAQ	HBCP	Wed, Feb 24, 2021	33.27	33.97	33.27	33.65
3102	NASDAQ	HBCP	Tue, Feb 23, 2021	33.11	33.74	32.75	33.17
3101	NASDAQ	HBCP	Mon, Feb 22, 2021	32.13	33.65	32.13	33.14
3100	NASDAQ	HBCP	Fri, Feb 19, 2021	32.10	32.48	31.78	32.47
3099	NASDAQ	HBCP	Thu, Feb 18, 2021	32.20	32.40	31.68	32.21
3098	NASDAQ	HBCP	Wed, Feb 17, 2021	31.76	32.40	31.55	32.05
3097	NASDAQ	HBCP	Tue, Feb 16, 2021	32.25	32.30	31.34	31.95
3096	NASDAQ	HBCP	Fri, Feb 12, 2021	32.32	32.32	31.42	32.31
3095	NASDAQ	HBCP	Thu, Feb 11, 2021	32.49	32.49	31.73	31.73
3094	NASDAQ	HBCP	Wed, Feb 10, 2021	32.49	32.49	32.13	32.38
3093	NASDAQ	HBCP	Tue, Feb 9, 2021	32.00	32.49	31.70	32.46
3092	NASDAQ	HBCP	Mon, Feb 8, 2021	31.36	31.98	31.12	31.82
3091	NASDAQ	HBCP	Fri, Feb 5, 2021	31.55	31.55	30.59	31.11
3090	NASDAQ	HBCP	Thu, Feb 4, 2021	31.35	31.50	31.35	31.50
3089	NASDAQ	HBCP	Wed, Feb 3, 2021	30.97	31.48	30.94	31.35
3088	NASDAQ	HBCP	Tue, Feb 2, 2021	30.81	31.00	29.94	30.71
3087	NASDAQ	HBCP	Mon, Feb 1, 2021	28.51	30.83	28.51	30.67
3086	NASDAQ	HBCP	Fri, Jan 29, 2021	28.95	29.03	28.11	28.16
3085	NASDAQ	HBCP	Thu, Jan 28, 2021	29.24	29.52	28.65	28.65
3084	NASDAQ	HBCP	Wed, Jan 27, 2021	29.53	30.13	28.74	28.74
3083	NASDAQ	HBCP	Tue, Jan 26, 2021	29.85	30.16	29.75	30.07
3082	NASDAQ	HBCP	Mon, Jan 25, 2021	29.47	29.53	29.11	29.34
3081	NASDAQ	HBCP	Fri, Jan 22, 2021	29.00	29.82	28.99	29.79
3080	NASDAQ	HBCP	Thu, Jan 21, 2021	29.56	29.56	29.19	29.25
3079	NASDAQ	HBCP	Wed, Jan 20, 2021	29.76	29.85	29.38	29.65
3078	NASDAQ	HBCP	Tue, Jan 19, 2021	30.50	30.50	29.37	29.78
3077	NASDAQ	HBCP	Fri, Jan 15, 2021	29.95	30.48	29.95	30.05
3076	NASDAQ	HBCP	Thu, Jan 14, 2021	30.41	30.70	30.00	30.30
3075	NASDAQ	HBCP	Wed, Jan 13, 2021	30.54	30.59	30.27	30.27
3074	NASDAQ	HBCP	Tue, Jan 12, 2021	29.81	30.60	29.81	30.60
3073	NASDAQ	HBCP	Mon, Jan 11, 2021	29.72	30.12	29.72	30.05
3072	NASDAQ	HBCP	Fri, Jan 8, 2021	30.67	30.67	29.66	30.35
3071	NASDAQ	HBCP	Thu, Jan 7, 2021	30.14	30.73	29.78	30.28
3070	NASDAQ	HBCP	Wed, Jan 6, 2021	28.89	30.79	28.89	30.10
3069	NASDAQ	HBCP	Tue, Jan 5, 2021	27.74	28.98	27.73	28.13
3068	NASDAQ	HBCP	Mon, Jan 4, 2021	28.25	28.36	27.60	27.85
3067	NASDAQ	HBCP	Thu, Dec 31, 2020	28.18	28.39	27.99	27.99
3066	NASDAQ	HBCP	Wed, Dec 30, 2020	28.50	28.60	27.77	27.86
3065	NASDAQ	HBCP	Tue, Dec 29, 2020	28.76	28.76	28.04	28.50
3064	NASDAQ	HBCP	Mon, Dec 28, 2020	28.50	29.33	28.50	29.10
3063	NASDAQ	HBCP	Thu, Dec 24, 2020	28.49	28.89	28.49	28.75
3062	NASDAQ	HBCP	Wed, Dec 23, 2020	27.95	28.76	27.95	28.65
3061	NASDAQ	HBCP	Tue, Dec 22, 2020	27.91	28.02	27.91	28.02
3060	NASDAQ	HBCP	Mon, Dec 21, 2020	28.50	28.71	27.84	27.91
3059	NASDAQ	HBCP	Fri, Dec 18, 2020	29.50	29.50	28.52	28.86
3058	NASDAQ	HBCP	Thu, Dec 17, 2020	29.50	29.50	28.98	29.40
3057	NASDAQ	HBCP	Wed, Dec 16, 2020	29.14	29.71	29.14	29.36
3056	NASDAQ	HBCP	Tue, Dec 15, 2020	27.96	29.18	27.75	28.92
3055	NASDAQ	HBCP	Mon, Dec 14, 2020	28.71	28.71	27.74	27.74
3054	NASDAQ	HBCP	Fri, Dec 11, 2020	28.20	28.88	28.20	28.61
3053	NASDAQ	HBCP	Thu, Dec 10, 2020	28.30	28.57	28.14	28.57
3052	NASDAQ	HBCP	Wed, Dec 9, 2020	28.37	28.66	28.22	28.29
3051	NASDAQ	HBCP	Tue, Dec 8, 2020	27.46	28.15	27.46	28.15
3050	NASDAQ	HBCP	Mon, Dec 7, 2020	27.60	28.45	27.50	27.61
3049	NASDAQ	HBCP	Fri, Dec 4, 2020	27.52	27.88	27.48	27.88
3048	NASDAQ	HBCP	Thu, Dec 3, 2020	27.63	27.90	27.14	27.78
3047	NASDAQ	HBCP	Wed, Dec 2, 2020	27.19	28.25	27.19	27.93
3046	NASDAQ	HBCP	Tue, Dec 1, 2020	28.70	29.05	28.19	28.21
3045	NASDAQ	HBCP	Mon, Nov 30, 2020	29.16	29.16	27.65	28.05
3044	NASDAQ	HBCP	Fri, Nov 27, 2020	29.18	29.58	28.87	29.58
3043	NASDAQ	HBCP	Wed, Nov 25, 2020	30.40	30.40	29.00	29.98
3042	NASDAQ	HBCP	Tue, Nov 24, 2020	29.35	30.64	29.24	30.58
3041	NASDAQ	HBCP	Mon, Nov 23, 2020	29.30	29.43	28.78	28.78
3040	NASDAQ	HBCP	Fri, Nov 20, 2020	28.90	29.91	28.90	29.70
3039	NASDAQ	HBCP	Thu, Nov 19, 2020	29.04	29.26	28.67	29.20
3038	NASDAQ	HBCP	Wed, Nov 18, 2020	29.94	29.98	28.86	28.86
3037	NASDAQ	HBCP	Tue, Nov 17, 2020	29.30	29.65	28.37	29.44
3036	NASDAQ	HBCP	Mon, Nov 16, 2020	29.22	29.73	29.22	29.65
3035	NASDAQ	HBCP	Fri, Nov 13, 2020	27.93	28.74	27.93	28.56
3034	NASDAQ	HBCP	Thu, Nov 12, 2020	28.71	28.76	27.93	27.93
3033	NASDAQ	HBCP	Wed, Nov 11, 2020	29.29	29.29	28.79	29.15
3032	NASDAQ	HBCP	Tue, Nov 10, 2020	27.46	29.68	27.46	29.67
3031	NASDAQ	HBCP	Mon, Nov 9, 2020	27.09	29.45	25.65	26.91
3030	NASDAQ	HBCP	Fri, Nov 6, 2020	26.10	26.35	25.76	25.90
3029	NASDAQ	HBCP	Thu, Nov 5, 2020	26.30	26.93	26.26	26.82
3028	NASDAQ	HBCP	Wed, Nov 4, 2020	26.51	26.51	25.55	26.18
3027	NASDAQ	HBCP	Tue, Nov 3, 2020	26.51	26.98	26.16	26.93
3026	NASDAQ	HBCP	Mon, Nov 2, 2020	25.52	26.22	25.52	26.22
3025	NASDAQ	HBCP	Fri, Oct 30, 2020	24.95	26.44	24.95	25.24
3024	NASDAQ	HBCP	Thu, Oct 29, 2020	24.75	25.42	24.51	25.24
3023	NASDAQ	HBCP	Wed, Oct 28, 2020	25.85	25.85	24.82	24.82
3022	NASDAQ	HBCP	Tue, Oct 27, 2020	26.26	26.52	25.57	25.91
3021	NASDAQ	HBCP	Mon, Oct 26, 2020	26.01	26.45	25.47	26.04
3020	NASDAQ	HBCP	Fri, Oct 23, 2020	25.34	26.57	25.34	26.57
3019	NASDAQ	HBCP	Thu, Oct 22, 2020	25.88	26.67	25.66	25.66
3018	NASDAQ	HBCP	Wed, Oct 21, 2020	25.81	26.02	25.65	25.91
3017	NASDAQ	HBCP	Tue, Oct 20, 2020	25.75	26.12	25.75	25.82
3016	NASDAQ	HBCP	Mon, Oct 19, 2020	25.91	25.92	25.48	25.52
3015	NASDAQ	HBCP	Fri, Oct 16, 2020	25.81	26.15	25.76	25.98
3014	NASDAQ	HBCP	Thu, Oct 15, 2020	25.17	26.08	25.17	26.08
3013	NASDAQ	HBCP	Wed, Oct 14, 2020	25.46	25.85	25.39	25.62
3012	NASDAQ	HBCP	Tue, Oct 13, 2020	25.65	25.65	25.22	25.29
3011	NASDAQ	HBCP	Mon, Oct 12, 2020	25.67	25.99	25.21	25.61
3010	NASDAQ	HBCP	Fri, Oct 9, 2020	25.61	26.12	25.61	25.98
3009	NASDAQ	HBCP	Thu, Oct 8, 2020	26.03	26.44	24.96	25.85
3008	NASDAQ	HBCP	Wed, Oct 7, 2020	26.46	26.46	26.06	26.23
3007	NASDAQ	HBCP	Tue, Oct 6, 2020	26.11	27.10	25.67	25.67
3006	NASDAQ	HBCP	Mon, Oct 5, 2020	25.02	26.16	25.02	25.66
3005	NASDAQ	HBCP	Fri, Oct 2, 2020	24.10	25.30	24.10	25.16
3004	NASDAQ	HBCP	Thu, Oct 1, 2020	24.05	24.55	24.05	24.38
3003	NASDAQ	HBCP	Wed, Sep 30, 2020	24.60	24.89	24.15	24.15
3002	NASDAQ	HBCP	Tue, Sep 29, 2020	25.22	25.65	24.20	24.48
3001	NASDAQ	HBCP	Mon, Sep 28, 2020	24.01	24.92	24.01	24.80
3000	NASDAQ	HBCP	Fri, Sep 25, 2020	23.15	23.90	23.15	23.68
2999	NASDAQ	HBCP	Thu, Sep 24, 2020	22.79	23.34	22.79	23.06
2998	NASDAQ	HBCP	Wed, Sep 23, 2020	23.77	23.77	22.71	22.71
2997	NASDAQ	HBCP	Tue, Sep 22, 2020	23.65	23.82	23.30	23.47
2996	NASDAQ	HBCP	Mon, Sep 21, 2020	24.35	24.35	23.52	23.67
2995	NASDAQ	HBCP	Fri, Sep 18, 2020	26.34	26.50	24.39	24.46
2994	NASDAQ	HBCP	Thu, Sep 17, 2020	25.73	26.11	25.73	26.10
2993	NASDAQ	HBCP	Wed, Sep 16, 2020	25.93	26.56	25.39	25.87
2992	NASDAQ	HBCP	Tue, Sep 15, 2020	26.35	26.35	25.69	25.69
2991	NASDAQ	HBCP	Mon, Sep 14, 2020	25.94	26.58	25.94	26.42
2990	NASDAQ	HBCP	Fri, Sep 11, 2020	26.07	26.10	25.41	25.75
2989	NASDAQ	HBCP	Thu, Sep 10, 2020	25.86	25.95	25.75	25.75
2988	NASDAQ	HBCP	Wed, Sep 9, 2020	25.55	26.20	25.50	26.00
2987	NASDAQ	HBCP	Tue, Sep 8, 2020	25.24	25.61	25.10	25.21
2986	NASDAQ	HBCP	Fri, Sep 4, 2020	25.65	25.90	25.41	25.47
2985	NASDAQ	HBCP	Thu, Sep 3, 2020	25.24	25.65	25.11	25.36
2984	NASDAQ	HBCP	Wed, Sep 2, 2020	24.79	25.31	24.79	25.26
2983	NASDAQ	HBCP	Tue, Sep 1, 2020	24.30	25.06	24.30	24.88
2982	NASDAQ	HBCP	Mon, Aug 31, 2020	24.40	24.51	24.16	24.16
2981	NASDAQ	HBCP	Fri, Aug 28, 2020	24.60	24.78	24.56	24.57
2980	NASDAQ	HBCP	Thu, Aug 27, 2020	24.66	24.75	24.45	24.46
2979	NASDAQ	HBCP	Wed, Aug 26, 2020	24.45	24.61	24.45	24.50
2978	NASDAQ	HBCP	Tue, Aug 25, 2020	24.40	24.67	24.40	24.53
2977	NASDAQ	HBCP	Mon, Aug 24, 2020	23.78	24.65	23.64	24.31
2976	NASDAQ	HBCP	Fri, Aug 21, 2020	24.33	24.77	23.43	23.43
2975	NASDAQ	HBCP	Thu, Aug 20, 2020	24.11	24.30	24.11	24.15
2974	NASDAQ	HBCP	Wed, Aug 19, 2020	24.23	24.75	24.20	24.20
2973	NASDAQ	HBCP	Tue, Aug 18, 2020	24.72	24.72	23.96	23.96
2972	NASDAQ	HBCP	Mon, Aug 17, 2020	24.73	24.73	24.56	24.57
2971	NASDAQ	HBCP	Fri, Aug 14, 2020	24.50	25.12	24.23	25.03
2970	NASDAQ	HBCP	Thu, Aug 13, 2020	24.86	25.10	24.71	24.71
2969	NASDAQ	HBCP	Wed, Aug 12, 2020	24.88	25.23	24.85	25.20
2968	NASDAQ	HBCP	Tue, Aug 11, 2020	24.42	25.00	24.36	24.42
2967	NASDAQ	HBCP	Mon, Aug 10, 2020	24.33	24.67	23.92	24.03
2966	NASDAQ	HBCP	Fri, Aug 7, 2020	23.38	24.35	23.38	24.10
2965	NASDAQ	HBCP	Thu, Aug 6, 2020	23.59	23.81	23.40	23.48
2964	NASDAQ	HBCP	Wed, Aug 5, 2020	23.29	23.62	23.25	23.60
2963	NASDAQ	HBCP	Tue, Aug 4, 2020	22.88	23.15	22.88	23.15
2962	NASDAQ	HBCP	Mon, Aug 3, 2020	23.36	23.43	22.91	23.02
2961	NASDAQ	HBCP	Fri, Jul 31, 2020	24.84	24.84	23.36	23.38
2960	NASDAQ	HBCP	Thu, Jul 30, 2020	24.65	25.43	24.65	25.00
2959	NASDAQ	HBCP	Wed, Jul 29, 2020	24.62	25.24	24.62	25.03
2958	NASDAQ	HBCP	Tue, Jul 28, 2020	24.88	25.56	24.61	24.62
2957	NASDAQ	HBCP	Mon, Jul 27, 2020	25.53	25.64	25.00	25.25
2956	NASDAQ	HBCP	Fri, Jul 24, 2020	25.51	25.70	25.50	25.50
2955	NASDAQ	HBCP	Thu, Jul 23, 2020	25.47	25.68	25.12	25.31
2954	NASDAQ	HBCP	Wed, Jul 22, 2020	25.69	25.75	25.48	25.57
2953	NASDAQ	HBCP	Tue, Jul 21, 2020	25.17	25.98	25.17	25.98
2952	NASDAQ	HBCP	Mon, Jul 20, 2020	24.99	25.54	24.84	25.03
2951	NASDAQ	HBCP	Fri, Jul 17, 2020	25.59	25.59	25.14	25.14
2950	NASDAQ	HBCP	Thu, Jul 16, 2020	25.98	26.07	25.50	25.62
2949	NASDAQ	HBCP	Wed, Jul 15, 2020	25.75	26.10	25.63	25.85
2948	NASDAQ	HBCP	Tue, Jul 14, 2020	25.14	25.50	25.14	25.39
2947	NASDAQ	HBCP	Mon, Jul 13, 2020	25.50	25.50	25.15	25.40
2946	NASDAQ	HBCP	Fri, Jul 10, 2020	24.52	25.21	24.40	25.21
2945	NASDAQ	HBCP	Thu, Jul 9, 2020	25.08	25.18	24.40	24.48
2944	NASDAQ	HBCP	Wed, Jul 8, 2020	25.33	25.99	24.98	24.98
2943	NASDAQ	HBCP	Tue, Jul 7, 2020	25.92	25.93	25.34	25.35
2942	NASDAQ	HBCP	Mon, Jul 6, 2020	26.02	26.12	25.79	26.10
2941	NASDAQ	HBCP	Thu, Jul 2, 2020	26.54	27.40	26.00	26.21
2940	NASDAQ	HBCP	Wed, Jul 1, 2020	26.09	26.19	25.65	25.85
2939	NASDAQ	HBCP	Tue, Jun 30, 2020	26.61	27.00	26.20	26.75
2938	NASDAQ	HBCP	Mon, Jun 29, 2020	25.00	26.72	25.00	26.37
2937	NASDAQ	HBCP	Fri, Jun 26, 2020	24.74	25.58	24.20	25.14
2936	NASDAQ	HBCP	Thu, Jun 25, 2020	23.74	25.19	23.74	25.19
2935	NASDAQ	HBCP	Wed, Jun 24, 2020	24.62	25.21	24.25	24.31
2934	NASDAQ	HBCP	Tue, Jun 23, 2020	25.63	25.63	25.05	25.05
2933	NASDAQ	HBCP	Mon, Jun 22, 2020	24.95	25.47	24.95	25.25
2932	NASDAQ	HBCP	Fri, Jun 19, 2020	25.12	25.79	24.66	25.31
2931	NASDAQ	HBCP	Thu, Jun 18, 2020	25.08	25.25	24.59	24.59
2930	NASDAQ	HBCP	Wed, Jun 17, 2020	25.55	25.55	24.76	24.95
2929	NASDAQ	HBCP	Tue, Jun 16, 2020	26.50	26.50	25.58	25.91
2928	NASDAQ	HBCP	Mon, Jun 15, 2020	24.20	25.95	24.20	25.78
2927	NASDAQ	HBCP	Fri, Jun 12, 2020	24.10	25.50	24.10	25.07
2926	NASDAQ	HBCP	Thu, Jun 11, 2020	23.69	23.84	22.70	22.94
2925	NASDAQ	HBCP	Wed, Jun 10, 2020	25.83	25.85	24.71	24.71
2924	NASDAQ	HBCP	Tue, Jun 9, 2020	26.52	27.01	26.11	26.11
2923	NASDAQ	HBCP	Mon, Jun 8, 2020	27.60	27.60	26.53	27.16
2922	NASDAQ	HBCP	Fri, Jun 5, 2020	26.90	27.48	26.88	27.24
2921	NASDAQ	HBCP	Thu, Jun 4, 2020	24.80	25.41	24.78	25.26
2920	NASDAQ	HBCP	Wed, Jun 3, 2020	23.30	25.35	23.30	25.10
2919	NASDAQ	HBCP	Tue, Jun 2, 2020	23.52	23.52	22.43	22.60
2918	NASDAQ	HBCP	Mon, Jun 1, 2020	23.25	23.90	23.07	23.42
2917	NASDAQ	HBCP	Fri, May 29, 2020	25.19	25.71	23.41	23.76
2916	NASDAQ	HBCP	Thu, May 28, 2020	27.56	27.56	25.15	25.43
2915	NASDAQ	HBCP	Wed, May 27, 2020	25.24	27.49	25.00	27.01
2914	NASDAQ	HBCP	Tue, May 26, 2020	24.59	25.75	23.99	24.54
2913	NASDAQ	HBCP	Fri, May 22, 2020	23.96	24.00	23.20	23.71
2912	NASDAQ	HBCP	Thu, May 21, 2020	24.05	24.05	23.16	23.61
2911	NASDAQ	HBCP	Wed, May 20, 2020	22.02	24.22	22.00	24.19
2910	NASDAQ	HBCP	Tue, May 19, 2020	23.20	23.20	21.22	21.26
2909	NASDAQ	HBCP	Mon, May 18, 2020	21.70	23.79	21.70	23.66
2908	NASDAQ	HBCP	Fri, May 15, 2020	20.04	21.44	20.02	21.26
2907	NASDAQ	HBCP	Thu, May 14, 2020	20.18	20.20	18.77	19.99
2906	NASDAQ	HBCP	Wed, May 13, 2020	21.00	21.30	20.46	20.92
2905	NASDAQ	HBCP	Tue, May 12, 2020	22.85	22.85	21.00	21.00
2904	NASDAQ	HBCP	Mon, May 11, 2020	23.79	23.79	22.46	22.52
2903	NASDAQ	HBCP	Fri, May 8, 2020	22.82	24.42	22.82	24.39
2902	NASDAQ	HBCP	Thu, May 7, 2020	22.52	23.14	21.95	22.31
2901	NASDAQ	HBCP	Wed, May 6, 2020	23.52	23.94	21.82	21.82
2900	NASDAQ	HBCP	Tue, May 5, 2020	25.18	25.18	22.78	23.23
2899	NASDAQ	HBCP	Mon, May 4, 2020	25.05	25.05	23.99	24.81
2898	NASDAQ	HBCP	Fri, May 1, 2020	24.71	25.67	24.00	25.17
2897	NASDAQ	HBCP	Thu, Apr 30, 2020	25.65	26.17	24.58	25.40
2896	NASDAQ	HBCP	Wed, Apr 29, 2020	27.60	28.78	24.23	26.56
2895	NASDAQ	HBCP	Tue, Apr 28, 2020	26.21	26.60	25.00	26.60
2894	NASDAQ	HBCP	Mon, Apr 27, 2020	23.99	26.22	23.28	26.05
2893	NASDAQ	HBCP	Fri, Apr 24, 2020	22.90	23.89	22.90	23.41
2892	NASDAQ	HBCP	Thu, Apr 23, 2020	23.57	23.94	22.16	22.90
2891	NASDAQ	HBCP	Wed, Apr 22, 2020	23.70	24.46	22.51	23.88
2890	NASDAQ	HBCP	Tue, Apr 21, 2020	22.77	24.40	22.23	23.00
2889	NASDAQ	HBCP	Mon, Apr 20, 2020	23.87	25.30	22.74	23.85
2888	NASDAQ	HBCP	Fri, Apr 17, 2020	23.51	25.75	23.51	24.79
2887	NASDAQ	HBCP	Thu, Apr 16, 2020	23.86	25.00	21.12	22.85
2886	NASDAQ	HBCP	Wed, Apr 15, 2020	25.00	26.15	23.87	24.18
2885	NASDAQ	HBCP	Tue, Apr 14, 2020	27.21	27.99	25.72	26.13
2884	NASDAQ	HBCP	Mon, Apr 13, 2020	28.05	28.05	26.25	26.63
2883	NASDAQ	HBCP	Thu, Apr 9, 2020	26.25	28.22	26.23	28.20
2882	NASDAQ	HBCP	Wed, Apr 8, 2020	24.90	26.48	24.40	25.96
2881	NASDAQ	HBCP	Tue, Apr 7, 2020	26.62	27.39	23.71	24.68
2880	NASDAQ	HBCP	Mon, Apr 6, 2020	24.70	26.48	24.70	25.97
2879	NASDAQ	HBCP	Fri, Apr 3, 2020	24.24	24.33	23.21	23.85
2878	NASDAQ	HBCP	Thu, Apr 2, 2020	23.75	25.84	22.66	24.68
2877	NASDAQ	HBCP	Wed, Apr 1, 2020	23.04	24.64	23.04	23.67
2876	NASDAQ	HBCP	Tue, Mar 31, 2020	24.22	27.36	23.30	24.42
2875	NASDAQ	HBCP	Mon, Mar 30, 2020	22.75	24.24	22.47	24.24
2874	NASDAQ	HBCP	Fri, Mar 27, 2020	23.42	24.06	22.81	22.95
2873	NASDAQ	HBCP	Thu, Mar 26, 2020	22.38	24.58	22.38	24.56
2872	NASDAQ	HBCP	Wed, Mar 25, 2020	22.77	24.22	21.83	22.85
2871	NASDAQ	HBCP	Tue, Mar 24, 2020	20.64	23.09	20.55	23.02
2870	NASDAQ	HBCP	Mon, Mar 23, 2020	20.37	21.11	18.57	19.31
2869	NASDAQ	HBCP	Fri, Mar 20, 2020	22.43	23.54	19.98	20.22
2868	NASDAQ	HBCP	Thu, Mar 19, 2020	21.50	23.79	21.49	22.58
2867	NASDAQ	HBCP	Wed, Mar 18, 2020	23.43	25.22	21.01	21.01
2866	NASDAQ	HBCP	Tue, Mar 17, 2020	23.15	24.48	22.25	24.25
2865	NASDAQ	HBCP	Mon, Mar 16, 2020	21.36	23.41	20.56	21.82
2864	NASDAQ	HBCP	Fri, Mar 13, 2020	23.06	24.37	21.75	23.88
2863	NASDAQ	HBCP	Thu, Mar 12, 2020	23.23	23.99	21.57	21.99
2862	NASDAQ	HBCP	Wed, Mar 11, 2020	24.50	25.45	23.81	24.25
2861	NASDAQ	HBCP	Tue, Mar 10, 2020	26.10	27.73	24.37	25.05
2860	NASDAQ	HBCP	Mon, Mar 9, 2020	30.59	31.71	24.51	25.08
2859	NASDAQ	HBCP	Fri, Mar 6, 2020	32.24	33.18	32.00	32.31
2858	NASDAQ	HBCP	Thu, Mar 5, 2020	33.73	33.88	32.62	32.81
2857	NASDAQ	HBCP	Wed, Mar 4, 2020	33.42	33.98	32.94	33.80
2856	NASDAQ	HBCP	Tue, Mar 3, 2020	33.41	33.68	32.40	33.30
2855	NASDAQ	HBCP	Mon, Mar 2, 2020	32.72	33.61	32.72	33.61
2854	NASDAQ	HBCP	Fri, Feb 28, 2020	34.10	34.10	32.42	33.07
2853	NASDAQ	HBCP	Thu, Feb 27, 2020	35.73	36.34	34.11	34.20
2852	NASDAQ	HBCP	Wed, Feb 26, 2020	35.91	36.17	35.88	36.17
2851	NASDAQ	HBCP	Tue, Feb 25, 2020	36.44	36.44	35.85	36.09
2850	NASDAQ	HBCP	Mon, Feb 24, 2020	35.56	36.25	35.56	36.20
2849	NASDAQ	HBCP	Fri, Feb 21, 2020	36.56	36.83	36.41	36.45
2848	NASDAQ	HBCP	Thu, Feb 20, 2020	36.35	36.60	36.35	36.48
2847	NASDAQ	HBCP	Wed, Feb 19, 2020	36.19	36.75	36.16	36.16
2846	NASDAQ	HBCP	Tue, Feb 18, 2020	36.11	36.31	36.01	36.01
2845	NASDAQ	HBCP	Fri, Feb 14, 2020	36.64	36.83	36.46	36.52
2844	NASDAQ	HBCP	Thu, Feb 13, 2020	36.40	36.80	36.40	36.74
2843	NASDAQ	HBCP	Wed, Feb 12, 2020	36.25	36.34	36.04	36.33
2842	NASDAQ	HBCP	Tue, Feb 11, 2020	36.24	36.37	35.96	36.02
2841	NASDAQ	HBCP	Mon, Feb 10, 2020	36.11	36.12	35.98	36.06
2840	NASDAQ	HBCP	Fri, Feb 7, 2020	36.38	36.51	36.16	36.26
2839	NASDAQ	HBCP	Thu, Feb 6, 2020	36.97	37.05	36.39	36.68
2838	NASDAQ	HBCP	Wed, Feb 5, 2020	36.44	37.15	36.26	36.95
2837	NASDAQ	HBCP	Tue, Feb 4, 2020	35.94	37.16	35.94	36.06
2836	NASDAQ	HBCP	Mon, Feb 3, 2020	35.96	36.44	35.96	36.22
2835	NASDAQ	HBCP	Fri, Jan 31, 2020	36.50	36.84	35.53	35.56
2834	NASDAQ	HBCP	Thu, Jan 30, 2020	35.77	37.14	35.77	36.89
2833	NASDAQ	HBCP	Wed, Jan 29, 2020	37.29	37.43	34.62	36.49
2832	NASDAQ	HBCP	Tue, Jan 28, 2020	37.61	37.61	37.11	37.29
2831	NASDAQ	HBCP	Mon, Jan 27, 2020	37.33	37.80	37.21	37.21
2830	NASDAQ	HBCP	Fri, Jan 24, 2020	38.16	38.16	37.61	37.62
2829	NASDAQ	HBCP	Thu, Jan 23, 2020	38.16	38.50	38.10	38.17
2828	NASDAQ	HBCP	Wed, Jan 22, 2020	38.01	38.46	37.93	38.21
2827	NASDAQ	HBCP	Tue, Jan 21, 2020	38.15	38.36	37.92	38.06
2826	NASDAQ	HBCP	Fri, Jan 17, 2020	38.35	38.72	37.94	38.35
2825	NASDAQ	HBCP	Thu, Jan 16, 2020	38.21	38.46	37.97	38.11
2824	NASDAQ	HBCP	Wed, Jan 15, 2020	38.12	38.44	37.77	38.09
2823	NASDAQ	HBCP	Tue, Jan 14, 2020	38.70	38.75	38.25	38.25
2822	NASDAQ	HBCP	Mon, Jan 13, 2020	38.15	38.79	38.13	38.79
2821	NASDAQ	HBCP	Fri, Jan 10, 2020	38.15	38.54	38.00	38.22
2820	NASDAQ	HBCP	Thu, Jan 9, 2020	38.58	38.86	38.21	38.30
2819	NASDAQ	HBCP	Wed, Jan 8, 2020	38.53	38.61	37.78	38.38
2818	NASDAQ	HBCP	Tue, Jan 7, 2020	38.90	39.00	38.41	38.45
2817	NASDAQ	HBCP	Mon, Jan 6, 2020	38.92	39.15	38.52	38.92
2816	NASDAQ	HBCP	Fri, Jan 3, 2020	38.91	39.30	38.77	39.05
2815	NASDAQ	HBCP	Thu, Jan 2, 2020	39.13	39.34	38.70	39.26
2814	NASDAQ	HBCP	Tue, Dec 31, 2019	38.88	39.44	38.62	39.19
2813	NASDAQ	HBCP	Mon, Dec 30, 2019	38.90	39.14	38.53	39.12
2812	NASDAQ	HBCP	Fri, Dec 27, 2019	39.14	39.14	38.55	38.82
2811	NASDAQ	HBCP	Thu, Dec 26, 2019	39.40	39.87	39.01	39.12
2810	NASDAQ	HBCP	Tue, Dec 24, 2019	39.43	39.49	39.00	39.40
2809	NASDAQ	HBCP	Mon, Dec 23, 2019	39.78	39.90	39.19	39.21
2808	NASDAQ	HBCP	Fri, Dec 20, 2019	39.33	40.00	39.00	40.00
2807	NASDAQ	HBCP	Thu, Dec 19, 2019	39.28	39.82	38.71	39.16
2806	NASDAQ	HBCP	Wed, Dec 18, 2019	39.19	39.64	39.07	39.27
2805	NASDAQ	HBCP	Tue, Dec 17, 2019	39.45	39.66	39.27	39.40
2804	NASDAQ	HBCP	Mon, Dec 16, 2019	39.64	39.90	39.13	39.60
2803	NASDAQ	HBCP	Fri, Dec 13, 2019	39.12	39.68	39.10	39.68
2802	NASDAQ	HBCP	Thu, Dec 12, 2019	38.80	39.64	38.57	39.50
2801	NASDAQ	HBCP	Wed, Dec 11, 2019	38.31	39.05	38.31	39.00
2800	NASDAQ	HBCP	Tue, Dec 10, 2019	38.45	38.85	38.45	38.81
2799	NASDAQ	HBCP	Mon, Dec 9, 2019	38.64	38.80	38.44	38.47
2798	NASDAQ	HBCP	Fri, Dec 6, 2019	39.01	39.28	38.74	38.74
2797	NASDAQ	HBCP	Thu, Dec 5, 2019	38.73	39.09	38.55	38.72
2796	NASDAQ	HBCP	Wed, Dec 4, 2019	38.58	39.02	38.42	38.49
2795	NASDAQ	HBCP	Tue, Dec 3, 2019	38.50	38.63	38.24	38.30
2794	NASDAQ	HBCP	Mon, Dec 2, 2019	38.68	39.01	38.45	38.73
2793	NASDAQ	HBCP	Fri, Nov 29, 2019	39.03	39.03	38.25	38.58
2792	NASDAQ	HBCP	Wed, Nov 27, 2019	38.61	39.65	38.61	39.13
2791	NASDAQ	HBCP	Tue, Nov 26, 2019	39.10	39.31	38.95	39.20
2790	NASDAQ	HBCP	Mon, Nov 25, 2019	38.84	39.34	38.75	39.11
2789	NASDAQ	HBCP	Fri, Nov 22, 2019	38.19	38.84	37.88	38.72
2788	NASDAQ	HBCP	Thu, Nov 21, 2019	38.36	38.36	37.88	37.95
2787	NASDAQ	HBCP	Wed, Nov 20, 2019	38.70	38.74	38.05	38.05
2786	NASDAQ	HBCP	Tue, Nov 19, 2019	37.91	38.85	37.91	38.50
2785	NASDAQ	HBCP	Mon, Nov 18, 2019	38.35	38.67	37.99	38.39
2784	NASDAQ	HBCP	Fri, Nov 15, 2019	38.59	38.78	38.25	38.33
2783	NASDAQ	HBCP	Thu, Nov 14, 2019	38.52	38.98	38.39	38.40
2782	NASDAQ	HBCP	Wed, Nov 13, 2019	38.43	39.12	38.43	38.93
2781	NASDAQ	HBCP	Tue, Nov 12, 2019	38.55	38.97	38.48	38.66
2780	NASDAQ	HBCP	Mon, Nov 11, 2019	38.70	39.03	38.17	38.26
2779	NASDAQ	HBCP	Fri, Nov 8, 2019	38.28	39.27	38.24	38.73
2778	NASDAQ	HBCP	Thu, Nov 7, 2019	39.40	39.40	38.25	38.70
2777	NASDAQ	HBCP	Wed, Nov 6, 2019	39.12	39.24	38.79	39.18
2776	NASDAQ	HBCP	Tue, Nov 5, 2019	39.52	39.52	39.24	39.35
2775	NASDAQ	HBCP	Mon, Nov 4, 2019	39.17	39.69	39.03	39.44
2774	NASDAQ	HBCP	Fri, Nov 1, 2019	38.14	38.94	38.02	38.85
2773	NASDAQ	HBCP	Thu, Oct 31, 2019	39.32	39.32	37.93	38.16
2772	NASDAQ	HBCP	Wed, Oct 30, 2019	38.61	39.71	38.22	39.71
2771	NASDAQ	HBCP	Tue, Oct 29, 2019	38.92	39.70	38.09	38.97
2770	NASDAQ	HBCP	Mon, Oct 28, 2019	37.85	39.47	37.85	39.11
2769	NASDAQ	HBCP	Fri, Oct 25, 2019	38.91	39.55	38.77	39.06
2768	NASDAQ	HBCP	Thu, Oct 24, 2019	38.91	39.26	38.74	38.99
2767	NASDAQ	HBCP	Wed, Oct 23, 2019	38.72	39.51	38.56	39.12
2766	NASDAQ	HBCP	Tue, Oct 22, 2019	38.51	39.29	38.40	38.95
2765	NASDAQ	HBCP	Mon, Oct 21, 2019	38.69	38.82	37.80	38.60
2764	NASDAQ	HBCP	Fri, Oct 18, 2019	38.40	38.73	38.19	38.58
2763	NASDAQ	HBCP	Thu, Oct 17, 2019	38.60	38.69	38.48	38.66
2762	NASDAQ	HBCP	Wed, Oct 16, 2019	38.53	38.75	38.04	38.68
2761	NASDAQ	HBCP	Tue, Oct 15, 2019	38.49	38.55	38.41	38.50
2760	NASDAQ	HBCP	Mon, Oct 14, 2019	38.05	38.45	37.99	38.30
2759	NASDAQ	HBCP	Fri, Oct 11, 2019	38.39	38.87	37.87	38.52
2758	NASDAQ	HBCP	Thu, Oct 10, 2019	38.16	38.40	37.71	37.90
2757	NASDAQ	HBCP	Wed, Oct 9, 2019	38.30	38.45	37.94	37.94
2756	NASDAQ	HBCP	Tue, Oct 8, 2019	38.33	38.33	37.62	37.93
2755	NASDAQ	HBCP	Mon, Oct 7, 2019	38.85	38.85	38.40	38.40
2754	NASDAQ	HBCP	Fri, Oct 4, 2019	39.00	39.00	38.57	38.80
2753	NASDAQ	HBCP	Thu, Oct 3, 2019	38.30	38.85	36.63	38.80
2752	NASDAQ	HBCP	Wed, Oct 2, 2019	38.51	38.71	38.20	38.56
2751	NASDAQ	HBCP	Tue, Oct 1, 2019	39.24	39.28	38.61	38.64
2750	NASDAQ	HBCP	Mon, Sep 30, 2019	39.36	39.55	38.95	38.99
2749	NASDAQ	HBCP	Fri, Sep 27, 2019	39.31	39.42	39.09	39.09
2748	NASDAQ	HBCP	Thu, Sep 26, 2019	39.56	39.70	39.27	39.27
2747	NASDAQ	HBCP	Wed, Sep 25, 2019	39.70	39.98	39.70	39.96
2746	NASDAQ	HBCP	Tue, Sep 24, 2019	39.70	39.75	39.07	39.15
2745	NASDAQ	HBCP	Mon, Sep 23, 2019	39.85	40.15	39.52	39.83
2744	NASDAQ	HBCP	Fri, Sep 20, 2019	39.88	40.15	39.59	40.15
2743	NASDAQ	HBCP	Thu, Sep 19, 2019	40.00	40.30	39.88	39.94
2742	NASDAQ	HBCP	Wed, Sep 18, 2019	39.48	40.19	39.45	39.89
2741	NASDAQ	HBCP	Tue, Sep 17, 2019	39.17	40.30	39.17	40.02
2740	NASDAQ	HBCP	Mon, Sep 16, 2019	40.04	40.28	39.61	40.28
2739	NASDAQ	HBCP	Fri, Sep 13, 2019	39.79	40.80	39.75	40.16
2738	NASDAQ	HBCP	Thu, Sep 12, 2019	39.50	40.14	39.00	39.89
2737	NASDAQ	HBCP	Wed, Sep 11, 2019	38.87	39.78	38.79	39.72
2736	NASDAQ	HBCP	Tue, Sep 10, 2019	38.12	39.85	38.12	38.88
2735	NASDAQ	HBCP	Mon, Sep 9, 2019	36.98	38.44	36.98	38.22
2734	NASDAQ	HBCP	Fri, Sep 6, 2019	37.42	37.62	37.20	37.25
2733	NASDAQ	HBCP	Thu, Sep 5, 2019	37.21	38.10	37.21	37.68
2732	NASDAQ	HBCP	Wed, Sep 4, 2019	37.67	37.67	36.87	37.25
2731	NASDAQ	HBCP	Tue, Sep 3, 2019	37.12	37.45	36.84	37.39
2730	NASDAQ	HBCP	Fri, Aug 30, 2019	36.91	37.28	36.65	37.28
2729	NASDAQ	HBCP	Thu, Aug 29, 2019	36.37	37.21	36.37	36.97
2728	NASDAQ	HBCP	Wed, Aug 28, 2019	35.44	36.29	35.25	35.85
2727	NASDAQ	HBCP	Tue, Aug 27, 2019	36.70	36.73	35.35	35.40
2726	NASDAQ	HBCP	Mon, Aug 26, 2019	35.69	36.75	35.62	36.57
2725	NASDAQ	HBCP	Fri, Aug 23, 2019	36.42	36.42	35.35	35.69
2724	NASDAQ	HBCP	Thu, Aug 22, 2019	36.86	37.27	36.21	36.77
2723	NASDAQ	HBCP	Wed, Aug 21, 2019	36.63	37.05	36.63	37.05
2722	NASDAQ	HBCP	Tue, Aug 20, 2019	36.48	36.68	36.04	36.59
2721	NASDAQ	HBCP	Mon, Aug 19, 2019	36.51	36.69	36.11	36.68
2720	NASDAQ	HBCP	Fri, Aug 16, 2019	35.43	36.36	35.43	36.35
2719	NASDAQ	HBCP	Thu, Aug 15, 2019	35.80	35.87	35.17	35.28
2718	NASDAQ	HBCP	Wed, Aug 14, 2019	36.05	36.19	35.06	35.56
2717	NASDAQ	HBCP	Tue, Aug 13, 2019	36.45	36.77	36.10	36.48
2716	NASDAQ	HBCP	Mon, Aug 12, 2019	36.38	36.90	35.79	36.45
2715	NASDAQ	HBCP	Fri, Aug 9, 2019	36.32	36.87	35.58	36.41
2714	NASDAQ	HBCP	Thu, Aug 8, 2019	36.11	36.69	35.94	36.21
2713	NASDAQ	HBCP	Wed, Aug 7, 2019	35.76	36.07	35.51	35.81
2712	NASDAQ	HBCP	Tue, Aug 6, 2019	36.18	36.46	35.81	36.13
2711	NASDAQ	HBCP	Mon, Aug 5, 2019	35.98	36.37	35.49	35.75
2710	NASDAQ	HBCP	Fri, Aug 2, 2019	36.28	36.97	36.20	36.33
2709	NASDAQ	HBCP	Thu, Aug 1, 2019	37.02	37.91	36.55	36.55
2708	NASDAQ	HBCP	Wed, Jul 31, 2019	37.65	38.00	37.35	37.36
2707	NASDAQ	HBCP	Tue, Jul 30, 2019	36.81	37.72	36.81	37.47
2706	NASDAQ	HBCP	Mon, Jul 29, 2019	37.71	37.74	37.00	37.01
2705	NASDAQ	HBCP	Fri, Jul 26, 2019	36.65	37.74	36.65	37.48
2704	NASDAQ	HBCP	Thu, Jul 25, 2019	37.19	37.38	36.83	36.90
2703	NASDAQ	HBCP	Wed, Jul 24, 2019	36.59	37.39	36.47	36.99
2702	NASDAQ	HBCP	Tue, Jul 23, 2019	35.97	36.63	35.75	36.11
2701	NASDAQ	HBCP	Mon, Jul 22, 2019	36.50	36.50	35.68	35.98
2700	NASDAQ	HBCP	Fri, Jul 19, 2019	36.14	36.38	35.75	35.77
2699	NASDAQ	HBCP	Thu, Jul 18, 2019	35.95	36.54	35.95	36.36
2698	NASDAQ	HBCP	Wed, Jul 17, 2019	36.49	36.88	36.00	36.12
2697	NASDAQ	HBCP	Tue, Jul 16, 2019	36.79	36.94	36.66	36.83
2696	NASDAQ	HBCP	Mon, Jul 15, 2019	37.02	37.23	36.50	36.74
2695	NASDAQ	HBCP	Fri, Jul 12, 2019	36.70	37.26	36.70	36.87
2694	NASDAQ	HBCP	Thu, Jul 11, 2019	36.98	37.31	36.65	36.93
2693	NASDAQ	HBCP	Wed, Jul 10, 2019	36.77	37.82	36.77	36.98
2692	NASDAQ	HBCP	Tue, Jul 9, 2019	37.25	37.76	36.85	37.04
2691	NASDAQ	HBCP	Mon, Jul 8, 2019	37.70	37.70	37.03	37.26
2690	NASDAQ	HBCP	Fri, Jul 5, 2019	37.50	37.81	36.76	37.81
2689	NASDAQ	HBCP	Wed, Jul 3, 2019	37.37	37.40	37.37	37.40
2688	NASDAQ	HBCP	Tue, Jul 2, 2019	37.20	37.42	36.97	36.97
2687	NASDAQ	HBCP	Mon, Jul 1, 2019	38.24	38.24	37.33	37.51
2686	NASDAQ	HBCP	Fri, Jun 28, 2019	36.39	38.73	36.08	38.48
2685	NASDAQ	HBCP	Thu, Jun 27, 2019	36.18	36.45	35.75	36.40
2684	NASDAQ	HBCP	Wed, Jun 26, 2019	35.80	36.27	35.77	35.77
2683	NASDAQ	HBCP	Tue, Jun 25, 2019	35.80	36.14	35.76	35.98
2682	NASDAQ	HBCP	Mon, Jun 24, 2019	36.37	36.65	35.97	35.97
2681	NASDAQ	HBCP	Fri, Jun 21, 2019	35.76	36.79	35.76	36.75
2680	NASDAQ	HBCP	Thu, Jun 20, 2019	35.91	35.91	35.66	35.89
2679	NASDAQ	HBCP	Wed, Jun 19, 2019	36.01	36.11	35.75	35.91
2678	NASDAQ	HBCP	Tue, Jun 18, 2019	35.99	36.41	35.72	36.07
2677	NASDAQ	HBCP	Mon, Jun 17, 2019	36.37	36.37	35.90	35.90
2676	NASDAQ	HBCP	Fri, Jun 14, 2019	36.00	36.45	35.86	35.88
2675	NASDAQ	HBCP	Thu, Jun 13, 2019	36.36	36.36	36.07	36.19
2674	NASDAQ	HBCP	Wed, Jun 12, 2019	36.30	36.45	35.89	36.05
2673	NASDAQ	HBCP	Tue, Jun 11, 2019	36.52	36.52	36.03	36.52
2672	NASDAQ	HBCP	Mon, Jun 10, 2019	35.94	36.61	35.85	36.35
2671	NASDAQ	HBCP	Fri, Jun 7, 2019	35.71	36.30	35.71	35.93
2670	NASDAQ	HBCP	Thu, Jun 6, 2019	35.85	35.85	35.53	35.67
2669	NASDAQ	HBCP	Wed, Jun 5, 2019	36.25	36.74	35.77	35.77
2668	NASDAQ	HBCP	Tue, Jun 4, 2019	36.45	36.56	36.00	36.32
2667	NASDAQ	HBCP	Mon, Jun 3, 2019	35.71	36.27	35.60	36.19
2666	NASDAQ	HBCP	Fri, May 31, 2019	35.98	35.99	35.64	35.65
2665	NASDAQ	HBCP	Thu, May 30, 2019	36.44	36.44	35.64	36.00
2664	NASDAQ	HBCP	Wed, May 29, 2019	35.95	36.20	35.95	36.03
2663	NASDAQ	HBCP	Tue, May 28, 2019	36.35	36.35	35.86	35.95
2662	NASDAQ	HBCP	Fri, May 24, 2019	35.85	36.15	35.85	36.11
2661	NASDAQ	HBCP	Thu, May 23, 2019	36.50	36.79	35.75	35.85
2660	NASDAQ	HBCP	Wed, May 22, 2019	36.99	37.21	36.50	36.62
2659	NASDAQ	HBCP	Tue, May 21, 2019	36.89	37.08	36.56	36.97
2658	NASDAQ	HBCP	Mon, May 20, 2019	36.70	36.88	36.60	36.84
2657	NASDAQ	HBCP	Fri, May 17, 2019	36.65	36.88	36.30	36.70
2656	NASDAQ	HBCP	Thu, May 16, 2019	36.84	36.94	36.60	36.69
2655	NASDAQ	HBCP	Wed, May 15, 2019	36.27	36.74	36.16	36.51
2654	NASDAQ	HBCP	Tue, May 14, 2019	36.49	36.49	36.45	36.45
2653	NASDAQ	HBCP	Mon, May 13, 2019	36.01	36.42	36.01	36.16
2652	NASDAQ	HBCP	Fri, May 10, 2019	36.29	36.35	36.19	36.35
2651	NASDAQ	HBCP	Thu, May 9, 2019	36.28	36.33	36.25	36.30
2650	NASDAQ	HBCP	Wed, May 8, 2019	36.18	36.39	36.18	36.39
2649	NASDAQ	HBCP	Tue, May 7, 2019	36.27	36.27	35.85	36.08
2648	NASDAQ	HBCP	Mon, May 6, 2019	36.40	36.55	36.22	36.26
2647	NASDAQ	HBCP	Fri, May 3, 2019	36.05	36.74	36.05	36.74
2646	NASDAQ	HBCP	Thu, May 2, 2019	36.06	36.57	35.68	36.21
2645	NASDAQ	HBCP	Wed, May 1, 2019	36.72	36.73	36.27	36.41
2644	NASDAQ	HBCP	Tue, Apr 30, 2019	36.70	36.82	35.52	36.64
2643	NASDAQ	HBCP	Mon, Apr 29, 2019	35.80	37.24	35.66	36.65
2642	NASDAQ	HBCP	Fri, Apr 26, 2019	35.75	36.65	35.23	35.86
2641	NASDAQ	HBCP	Thu, Apr 25, 2019	36.20	36.25	35.72	36.00
2640	NASDAQ	HBCP	Wed, Apr 24, 2019	36.55	36.55	36.07	36.31
2639	NASDAQ	HBCP	Tue, Apr 23, 2019	36.49	36.61	36.11	36.49
2638	NASDAQ	HBCP	Mon, Apr 22, 2019	37.00	37.00	35.82	36.11
2637	NASDAQ	HBCP	Thu, Apr 18, 2019	36.25	37.09	36.06	37.09
2636	NASDAQ	HBCP	Wed, Apr 17, 2019	36.22	36.60	36.13	36.44
2635	NASDAQ	HBCP	Tue, Apr 16, 2019	36.14	36.26	35.71	36.00
2634	NASDAQ	HBCP	Mon, Apr 15, 2019	36.12	36.12	36.12	36.12
2633	NASDAQ	HBCP	Fri, Apr 12, 2019	35.92	36.27	35.25	36.24
2632	NASDAQ	HBCP	Thu, Apr 11, 2019	35.40	36.00	35.38	35.68
2631	NASDAQ	HBCP	Wed, Apr 10, 2019	35.50	35.85	35.06	35.77
2630	NASDAQ	HBCP	Tue, Apr 9, 2019	35.90	36.25	35.67	35.82
2629	NASDAQ	HBCP	Mon, Apr 8, 2019	35.42	36.35	34.67	36.10
2628	NASDAQ	HBCP	Fri, Apr 5, 2019	35.24	35.74	34.75	35.64
2627	NASDAQ	HBCP	Thu, Apr 4, 2019	34.60	35.23	34.55	35.23
2626	NASDAQ	HBCP	Wed, Apr 3, 2019	35.24	35.24	34.14	34.75
2625	NASDAQ	HBCP	Tue, Apr 2, 2019	34.37	35.09	34.36	35.09
2624	NASDAQ	HBCP	Mon, Apr 1, 2019	33.48	35.11	33.39	34.80
2623	NASDAQ	HBCP	Fri, Mar 29, 2019	34.80	34.80	33.20	33.25
2622	NASDAQ	HBCP	Thu, Mar 28, 2019	34.43	35.05	34.18	34.79
2621	NASDAQ	HBCP	Wed, Mar 27, 2019	35.00	35.00	34.03	34.36
2620	NASDAQ	HBCP	Tue, Mar 26, 2019	35.00	35.29	34.72	34.97
2619	NASDAQ	HBCP	Mon, Mar 25, 2019	34.79	35.00	34.50	34.78
2618	NASDAQ	HBCP	Fri, Mar 22, 2019	34.64	35.13	34.15	34.40
2617	NASDAQ	HBCP	Thu, Mar 21, 2019	35.28	35.85	33.35	34.78
2616	NASDAQ	HBCP	Wed, Mar 20, 2019	35.50	36.19	34.99	35.37
2615	NASDAQ	HBCP	Tue, Mar 19, 2019	36.21	36.21	35.36	35.52
2614	NASDAQ	HBCP	Mon, Mar 18, 2019	35.99	36.50	35.99	36.20
2613	NASDAQ	HBCP	Fri, Mar 15, 2019	35.48	36.13	35.48	36.13
2612	NASDAQ	HBCP	Thu, Mar 14, 2019	35.08	35.57	35.05	35.35
2611	NASDAQ	HBCP	Wed, Mar 13, 2019	35.20	35.65	35.02	35.02
2610	NASDAQ	HBCP	Tue, Mar 12, 2019	35.00	35.42	34.72	35.07
2609	NASDAQ	HBCP	Mon, Mar 11, 2019	34.61	35.57	34.61	35.30
2608	NASDAQ	HBCP	Fri, Mar 8, 2019	34.43	35.16	34.43	34.69
2607	NASDAQ	HBCP	Thu, Mar 7, 2019	35.15	35.29	34.12	34.44
2606	NASDAQ	HBCP	Wed, Mar 6, 2019	35.79	35.94	35.03	35.10
2605	NASDAQ	HBCP	Tue, Mar 5, 2019	36.06	36.60	35.73	35.94
2604	NASDAQ	HBCP	Mon, Mar 4, 2019	35.80	36.24	35.66	35.73
2603	NASDAQ	HBCP	Fri, Mar 1, 2019	35.60	35.90	35.10	35.76
2602	NASDAQ	HBCP	Thu, Feb 28, 2019	35.48	35.84	35.36	35.37
2601	NASDAQ	HBCP	Wed, Feb 27, 2019	35.15	35.45	35.15	35.35
2600	NASDAQ	HBCP	Tue, Feb 26, 2019	35.14	35.53	35.14	35.15
2599	NASDAQ	HBCP	Mon, Feb 25, 2019	35.75	35.75	35.10	35.10
2598	NASDAQ	HBCP	Fri, Feb 22, 2019	35.15	35.68	35.15	35.53
2597	NASDAQ	HBCP	Thu, Feb 21, 2019	35.24	35.56	35.07	35.12
2596	NASDAQ	HBCP	Wed, Feb 20, 2019	35.09	35.76	35.00	35.08
2595	NASDAQ	HBCP	Tue, Feb 19, 2019	35.23	35.50	34.61	35.07
2594	NASDAQ	HBCP	Fri, Feb 15, 2019	35.29	36.17	35.05	35.24
2593	NASDAQ	HBCP	Thu, Feb 14, 2019	35.36	35.89	35.04	35.16
2592	NASDAQ	HBCP	Wed, Feb 13, 2019	35.35	35.65	34.94	35.28
2591	NASDAQ	HBCP	Tue, Feb 12, 2019	34.91	35.45	34.50	35.25
2590	NASDAQ	HBCP	Mon, Feb 11, 2019	34.99	35.36	34.34	34.72
2589	NASDAQ	HBCP	Fri, Feb 8, 2019	34.87	35.23	34.80	34.82
2588	NASDAQ	HBCP	Thu, Feb 7, 2019	35.40	35.97	35.08	35.20
2587	NASDAQ	HBCP	Wed, Feb 6, 2019	35.34	35.72	35.01	35.33
2586	NASDAQ	HBCP	Tue, Feb 5, 2019	35.31	35.87	35.23	35.43
2585	NASDAQ	HBCP	Mon, Feb 4, 2019	35.27	35.59	35.22	35.43
2584	NASDAQ	HBCP	Fri, Feb 1, 2019	35.39	35.91	35.39	35.42
2583	NASDAQ	HBCP	Thu, Jan 31, 2019	35.49	36.50	35.15	35.36
2582	NASDAQ	HBCP	Wed, Jan 30, 2019	36.29	36.30	35.00	35.72
2581	NASDAQ	HBCP	Tue, Jan 29, 2019	35.64	37.09	35.50	35.50
2580	NASDAQ	HBCP	Mon, Jan 28, 2019	35.99	36.10	35.58	36.10
2579	NASDAQ	HBCP	Fri, Jan 25, 2019	35.98	36.35	35.88	36.20
2578	NASDAQ	HBCP	Thu, Jan 24, 2019	36.30	36.45	35.79	35.90
2577	NASDAQ	HBCP	Wed, Jan 23, 2019	36.48	36.92	36.05	36.38
2576	NASDAQ	HBCP	Tue, Jan 22, 2019	36.53	37.40	35.81	36.20
2575	NASDAQ	HBCP	Fri, Jan 18, 2019	36.25	37.00	36.18	36.51
2574	NASDAQ	HBCP	Thu, Jan 17, 2019	36.15	36.67	36.06	36.17
2573	NASDAQ	HBCP	Wed, Jan 16, 2019	35.80	36.87	35.54	36.39
2572	NASDAQ	HBCP	Tue, Jan 15, 2019	35.46	35.85	35.46	35.70
2571	NASDAQ	HBCP	Mon, Jan 14, 2019	35.66	36.18	35.37	35.45
2570	NASDAQ	HBCP	Fri, Jan 11, 2019	36.80	36.80	35.52	35.84
2569	NASDAQ	HBCP	Thu, Jan 10, 2019	37.42	37.68	36.51	36.91
2568	NASDAQ	HBCP	Wed, Jan 9, 2019	36.20	37.72	35.96	37.72
2567	NASDAQ	HBCP	Tue, Jan 8, 2019	36.45	36.45	35.43	36.18
2566	NASDAQ	HBCP	Mon, Jan 7, 2019	36.05	36.40	34.50	36.40
2565	NASDAQ	HBCP	Fri, Jan 4, 2019	35.74	36.49	34.59	36.11
2564	NASDAQ	HBCP	Thu, Jan 3, 2019	35.98	36.30	34.64	35.39
2563	NASDAQ	HBCP	Wed, Jan 2, 2019	35.16	35.92	34.75	35.92
2562	NASDAQ	HBCP	Mon, Dec 31, 2018	35.02	35.97	34.50	35.40
2561	NASDAQ	HBCP	Fri, Dec 28, 2018	33.87	35.40	33.59	34.75
2560	NASDAQ	HBCP	Thu, Dec 27, 2018	34.07	35.71	33.29	33.71
2559	NASDAQ	HBCP	Wed, Dec 26, 2018	34.88	36.19	33.72	34.43
2558	NASDAQ	HBCP	Mon, Dec 24, 2018	35.00	36.00	35.00	35.41
2557	NASDAQ	HBCP	Fri, Dec 21, 2018	36.25	36.74	35.00	35.01
2556	NASDAQ	HBCP	Thu, Dec 20, 2018	34.91	36.44	34.85	36.19
2555	NASDAQ	HBCP	Wed, Dec 19, 2018	35.40	36.17	34.75	34.97
2554	NASDAQ	HBCP	Tue, Dec 18, 2018	35.45	36.03	34.55	34.85
2553	NASDAQ	HBCP	Mon, Dec 17, 2018	36.38	36.38	34.76	35.08
2552	NASDAQ	HBCP	Fri, Dec 14, 2018	35.64	35.80	35.16	35.16
2551	NASDAQ	HBCP	Thu, Dec 13, 2018	35.89	36.90	35.37	35.80
2550	NASDAQ	HBCP	Wed, Dec 12, 2018	36.10	36.20	32.59	35.85
2549	NASDAQ	HBCP	Tue, Dec 11, 2018	36.73	36.73	35.77	35.87
2548	NASDAQ	HBCP	Mon, Dec 10, 2018	36.50	37.25	36.48	36.48
2547	NASDAQ	HBCP	Fri, Dec 7, 2018	36.41	37.75	36.40	36.61
2546	NASDAQ	HBCP	Thu, Dec 6, 2018	36.15	36.87	36.10	36.60
2545	NASDAQ	HBCP	Tue, Dec 4, 2018	38.10	38.12	36.50	36.50
2544	NASDAQ	HBCP	Mon, Dec 3, 2018	38.35	38.99	37.60	38.15
2543	NASDAQ	HBCP	Fri, Nov 30, 2018	37.86	38.41	37.33	37.98
2542	NASDAQ	HBCP	Thu, Nov 29, 2018	37.52	38.50	37.52	37.98
2541	NASDAQ	HBCP	Wed, Nov 28, 2018	37.30	38.05	35.00	37.76
2540	NASDAQ	HBCP	Tue, Nov 27, 2018	36.66	37.78	35.63	37.21
2539	NASDAQ	HBCP	Mon, Nov 26, 2018	37.45	37.72	36.72	37.39
2538	NASDAQ	HBCP	Fri, Nov 23, 2018	36.97	37.84	36.61	37.40
2537	NASDAQ	HBCP	Wed, Nov 21, 2018	37.06	37.49	36.53	37.31
2536	NASDAQ	HBCP	Tue, Nov 20, 2018	37.97	37.97	36.23	36.99
2535	NASDAQ	HBCP	Mon, Nov 19, 2018	37.96	39.30	37.26	38.38
2534	NASDAQ	HBCP	Fri, Nov 16, 2018	38.51	39.05	37.63	38.07
2533	NASDAQ	HBCP	Thu, Nov 15, 2018	38.31	39.28	37.69	38.70
2532	NASDAQ	HBCP	Wed, Nov 14, 2018	39.52	39.81	37.68	38.51
2531	NASDAQ	HBCP	Tue, Nov 13, 2018	36.51	39.50	36.51	39.38
2530	NASDAQ	HBCP	Mon, Nov 12, 2018	39.45	39.60	38.89	38.89
2529	NASDAQ	HBCP	Fri, Nov 9, 2018	39.72	40.18	39.50	39.87
2528	NASDAQ	HBCP	Thu, Nov 8, 2018	39.00	39.85	39.00	39.72
2527	NASDAQ	HBCP	Wed, Nov 7, 2018	40.31	41.03	38.82	39.58
2526	NASDAQ	HBCP	Tue, Nov 6, 2018	39.36	40.44	39.36	40.15
2525	NASDAQ	HBCP	Mon, Nov 5, 2018	39.72	40.13	39.44	39.56
2524	NASDAQ	HBCP	Fri, Nov 2, 2018	39.55	39.99	39.55	39.74
2523	NASDAQ	HBCP	Thu, Nov 1, 2018	39.79	40.27	39.31	39.71
2522	NASDAQ	HBCP	Wed, Oct 31, 2018	40.00	40.15	38.31	39.74
2521	NASDAQ	HBCP	Tue, Oct 30, 2018	39.57	39.89	39.24	39.65
2520	NASDAQ	HBCP	Mon, Oct 29, 2018	39.79	39.79	36.90	39.57
2519	NASDAQ	HBCP	Fri, Oct 26, 2018	38.93	40.27	38.93	39.33
2518	NASDAQ	HBCP	Thu, Oct 25, 2018	39.49	40.42	39.04	39.36
2517	NASDAQ	HBCP	Wed, Oct 24, 2018	41.45	41.50	39.15	39.15
2516	NASDAQ	HBCP	Tue, Oct 23, 2018	40.27	41.70	39.64	40.98
2515	NASDAQ	HBCP	Mon, Oct 22, 2018	41.15	41.44	39.42	40.53
2514	NASDAQ	HBCP	Fri, Oct 19, 2018	41.06	42.00	40.94	40.98
2513	NASDAQ	HBCP	Thu, Oct 18, 2018	41.91	41.91	41.02	41.18
2512	NASDAQ	HBCP	Wed, Oct 17, 2018	42.08	43.13	41.78	42.12
2511	NASDAQ	HBCP	Tue, Oct 16, 2018	41.75	42.49	40.79	42.15
2510	NASDAQ	HBCP	Mon, Oct 15, 2018	40.83	43.02	40.45	41.08
2509	NASDAQ	HBCP	Fri, Oct 12, 2018	42.13	42.62	40.02	40.77
2508	NASDAQ	HBCP	Thu, Oct 11, 2018	42.57	43.70	41.23	41.71
2507	NASDAQ	HBCP	Wed, Oct 10, 2018	43.08	43.37	42.24	42.54
2506	NASDAQ	HBCP	Tue, Oct 9, 2018	42.82	43.64	42.82	43.10
2505	NASDAQ	HBCP	Mon, Oct 8, 2018	42.92	43.00	42.07	42.86
2504	NASDAQ	HBCP	Fri, Oct 5, 2018	42.92	43.20	41.84	42.86
2503	NASDAQ	HBCP	Thu, Oct 4, 2018	43.22	43.56	42.90	43.22
2502	NASDAQ	HBCP	Wed, Oct 3, 2018	42.36	43.66	41.12	43.23
2501	NASDAQ	HBCP	Tue, Oct 2, 2018	42.45	42.57	41.63	42.21
2500	NASDAQ	HBCP	Mon, Oct 1, 2018	43.50	43.81	42.33	42.44
2499	NASDAQ	HBCP	Fri, Sep 28, 2018	43.31	43.48	43.01	43.48
2498	NASDAQ	HBCP	Thu, Sep 27, 2018	43.35	43.62	43.20	43.21
2497	NASDAQ	HBCP	Wed, Sep 26, 2018	43.34	43.63	42.75	43.25
2496	NASDAQ	HBCP	Tue, Sep 25, 2018	43.22	43.64	42.64	43.40
2495	NASDAQ	HBCP	Mon, Sep 24, 2018	44.33	44.33	43.16	43.67
2494	NASDAQ	HBCP	Fri, Sep 21, 2018	44.47	44.47	43.71	44.35
2493	NASDAQ	HBCP	Thu, Sep 20, 2018	43.48	44.50	42.69	44.50
2492	NASDAQ	HBCP	Wed, Sep 19, 2018	42.44	43.79	42.26	43.43
2491	NASDAQ	HBCP	Tue, Sep 18, 2018	43.52	43.52	41.46	43.18
2490	NASDAQ	HBCP	Mon, Sep 17, 2018	43.15	43.50	42.88	43.48
2489	NASDAQ	HBCP	Fri, Sep 14, 2018	43.85	43.94	41.63	43.42
2488	NASDAQ	HBCP	Thu, Sep 13, 2018	44.25	44.82	43.48	43.81
2487	NASDAQ	HBCP	Wed, Sep 12, 2018	44.78	44.92	43.68	44.05
2486	NASDAQ	HBCP	Tue, Sep 11, 2018	45.05	45.24	44.68	44.90
2485	NASDAQ	HBCP	Mon, Sep 10, 2018	45.03	45.10	44.80	45.10
2484	NASDAQ	HBCP	Fri, Sep 7, 2018	44.58	45.39	44.58	45.05
2483	NASDAQ	HBCP	Thu, Sep 6, 2018	45.66	45.66	44.61	44.82
2482	NASDAQ	HBCP	Wed, Sep 5, 2018	45.28	45.59	45.28	45.59
2481	NASDAQ	HBCP	Tue, Sep 4, 2018	45.80	45.95	45.30	45.86
2480	NASDAQ	HBCP	Fri, Aug 31, 2018	45.40	46.06	45.35	45.75
2479	NASDAQ	HBCP	Thu, Aug 30, 2018	45.09	45.66	44.83	45.49
2478	NASDAQ	HBCP	Wed, Aug 29, 2018	45.42	45.92	44.63	45.24
2477	NASDAQ	HBCP	Tue, Aug 28, 2018	45.72	45.99	45.01	45.41
2476	NASDAQ	HBCP	Mon, Aug 27, 2018	45.71	45.87	45.00	45.52
2475	NASDAQ	HBCP	Fri, Aug 24, 2018	45.90	45.90	44.90	45.59
2474	NASDAQ	HBCP	Thu, Aug 23, 2018	45.86	46.10	45.12	45.84
2473	NASDAQ	HBCP	Wed, Aug 22, 2018	46.32	46.32	45.49	45.92
2472	NASDAQ	HBCP	Tue, Aug 21, 2018	45.91	46.25	45.42	46.22
2471	NASDAQ	HBCP	Mon, Aug 20, 2018	46.08	46.20	45.05	45.98
2470	NASDAQ	HBCP	Fri, Aug 17, 2018	45.65	46.24	45.64	45.94
2469	NASDAQ	HBCP	Thu, Aug 16, 2018	45.67	46.58	43.97	45.75
2468	NASDAQ	HBCP	Wed, Aug 15, 2018	45.34	46.50	44.88	45.31
2467	NASDAQ	HBCP	Tue, Aug 14, 2018	44.85	45.50	44.27	45.32
2466	NASDAQ	HBCP	Mon, Aug 13, 2018	44.99	45.50	44.46	44.66
2465	NASDAQ	HBCP	Fri, Aug 10, 2018	44.92	45.48	44.37	44.95
2464	NASDAQ	HBCP	Thu, Aug 9, 2018	44.99	45.34	42.82	45.15
2463	NASDAQ	HBCP	Wed, Aug 8, 2018	45.72	46.00	44.93	45.00
2462	NASDAQ	HBCP	Tue, Aug 7, 2018	45.39	46.06	44.97	45.68
2461	NASDAQ	HBCP	Mon, Aug 6, 2018	45.71	45.71	44.63	45.24
2460	NASDAQ	HBCP	Fri, Aug 3, 2018	46.36	46.54	45.54	45.85
2459	NASDAQ	HBCP	Thu, Aug 2, 2018	45.87	46.59	45.75	46.54
2458	NASDAQ	HBCP	Wed, Aug 1, 2018	45.54	46.04	45.50	45.97
2457	NASDAQ	HBCP	Tue, Jul 31, 2018	45.94	45.94	44.81	45.59
2456	NASDAQ	HBCP	Mon, Jul 30, 2018	45.71	46.22	45.65	45.70
2455	NASDAQ	HBCP	Fri, Jul 27, 2018	46.73	46.73	45.53	45.68
2454	NASDAQ	HBCP	Thu, Jul 26, 2018	45.87	46.90	45.87	46.61
2453	NASDAQ	HBCP	Wed, Jul 25, 2018	46.58	46.58	45.87	45.90
2452	NASDAQ	HBCP	Tue, Jul 24, 2018	46.51	47.04	46.25	46.59
2451	NASDAQ	HBCP	Mon, Jul 23, 2018	45.80	46.60	45.79	46.31
2450	NASDAQ	HBCP	Fri, Jul 20, 2018	46.18	46.94	46.09	46.80
2449	NASDAQ	HBCP	Thu, Jul 19, 2018	45.90	46.94	45.65	46.10
2448	NASDAQ	HBCP	Wed, Jul 18, 2018	45.56	46.08	45.40	45.93
2447	NASDAQ	HBCP	Tue, Jul 17, 2018	45.93	46.14	45.40	45.41
2446	NASDAQ	HBCP	Mon, Jul 16, 2018	46.05	46.30	45.56	45.93
2445	NASDAQ	HBCP	Fri, Jul 13, 2018	46.41	46.48	45.94	46.01
2444	NASDAQ	HBCP	Thu, Jul 12, 2018	46.94	46.94	46.31	46.41
2443	NASDAQ	HBCP	Wed, Jul 11, 2018	47.08	47.23	46.61	46.74
2442	NASDAQ	HBCP	Tue, Jul 10, 2018	48.12	48.12	47.12	47.17
2441	NASDAQ	HBCP	Mon, Jul 9, 2018	47.95	48.24	47.72	48.10
2440	NASDAQ	HBCP	Fri, Jul 6, 2018	47.85	47.99	46.90	47.90
2439	NASDAQ	HBCP	Thu, Jul 5, 2018	47.65	47.97	46.85	47.84
2438	NASDAQ	HBCP	Tue, Jul 3, 2018	47.45	47.71	46.99	47.50
2437	NASDAQ	HBCP	Mon, Jul 2, 2018	46.40	47.73	46.21	47.32
2436	NASDAQ	HBCP	Fri, Jun 29, 2018	47.09	47.44	46.47	46.55
2435	NASDAQ	HBCP	Thu, Jun 28, 2018	47.12	47.25	46.19	47.00
2434	NASDAQ	HBCP	Wed, Jun 27, 2018	47.95	47.95	46.82	47.05
2433	NASDAQ	HBCP	Tue, Jun 26, 2018	47.85	48.06	47.15	47.97
2432	NASDAQ	HBCP	Mon, Jun 25, 2018	47.47	48.14	47.29	47.81
2431	NASDAQ	HBCP	Fri, Jun 22, 2018	47.88	48.16	46.70	47.85
2430	NASDAQ	HBCP	Thu, Jun 21, 2018	48.12	48.18	47.00	47.37
2429	NASDAQ	HBCP	Wed, Jun 20, 2018	47.50	48.47	46.56	48.11
2428	NASDAQ	HBCP	Tue, Jun 19, 2018	47.09	47.67	46.58	47.33
2427	NASDAQ	HBCP	Mon, Jun 18, 2018	45.99	47.98	44.71	47.44
2426	NASDAQ	HBCP	Fri, Jun 15, 2018	44.89	46.19	44.40	46.15
2425	NASDAQ	HBCP	Thu, Jun 14, 2018	45.13	45.38	44.03	45.16
2424	NASDAQ	HBCP	Wed, Jun 13, 2018	45.27	45.80	44.80	44.99
2423	NASDAQ	HBCP	Tue, Jun 12, 2018	45.64	45.64	44.85	45.24
2422	NASDAQ	HBCP	Mon, Jun 11, 2018	46.06	46.06	45.32	45.69
2421	NASDAQ	HBCP	Fri, Jun 8, 2018	45.25	46.24	45.25	46.02
2420	NASDAQ	HBCP	Thu, Jun 7, 2018	45.25	45.87	44.73	45.32
2419	NASDAQ	HBCP	Wed, Jun 6, 2018	44.50	45.25	44.46	45.25
2418	NASDAQ	HBCP	Tue, Jun 5, 2018	44.80	45.25	44.70	44.91
2417	NASDAQ	HBCP	Mon, Jun 4, 2018	44.87	45.00	44.30	44.87
2416	NASDAQ	HBCP	Fri, Jun 1, 2018	44.21	44.92	44.09	44.88
2415	NASDAQ	HBCP	Thu, May 31, 2018	43.73	44.23	43.60	44.02
2414	NASDAQ	HBCP	Wed, May 30, 2018	43.90	44.49	43.51	43.61
2413	NASDAQ	HBCP	Tue, May 29, 2018	44.37	44.74	43.48	43.65
2412	NASDAQ	HBCP	Fri, May 25, 2018	44.68	45.25	44.51	44.57
2411	NASDAQ	HBCP	Thu, May 24, 2018	45.01	45.23	44.38	44.79
2410	NASDAQ	HBCP	Wed, May 23, 2018	44.64	45.63	44.64	45.12
2409	NASDAQ	HBCP	Tue, May 22, 2018	44.60	44.99	44.58	44.81
2408	NASDAQ	HBCP	Mon, May 21, 2018	44.55	44.69	44.16	44.50
2407	NASDAQ	HBCP	Fri, May 18, 2018	44.65	44.70	44.44	44.53
2406	NASDAQ	HBCP	Thu, May 17, 2018	44.40	44.50	44.24	44.50
2405	NASDAQ	HBCP	Wed, May 16, 2018	44.28	44.42	43.98	44.23
2404	NASDAQ	HBCP	Tue, May 15, 2018	44.03	44.41	43.81	44.30
2403	NASDAQ	HBCP	Mon, May 14, 2018	44.25	44.45	44.05	44.15
2402	NASDAQ	HBCP	Fri, May 11, 2018	44.13	44.43	44.05	44.21
2401	NASDAQ	HBCP	Thu, May 10, 2018	43.91	44.45	43.76	44.20
2400	NASDAQ	HBCP	Wed, May 9, 2018	43.75	44.06	43.29	43.90
2399	NASDAQ	HBCP	Tue, May 8, 2018	43.95	43.95	42.97	43.68
2398	NASDAQ	HBCP	Mon, May 7, 2018	43.65	44.28	43.57	43.88
2397	NASDAQ	HBCP	Fri, May 4, 2018	42.95	43.85	42.36	43.65
2396	NASDAQ	HBCP	Thu, May 3, 2018	43.29	43.65	42.85	43.22
2395	NASDAQ	HBCP	Wed, May 2, 2018	43.31	43.79	43.31	43.44
2394	NASDAQ	HBCP	Tue, May 1, 2018	43.32	44.14	43.25	43.30
2393	NASDAQ	HBCP	Mon, Apr 30, 2018	43.60	44.19	43.25	43.35
2392	NASDAQ	HBCP	Fri, Apr 27, 2018	44.00	44.22	43.57	43.71
2391	NASDAQ	HBCP	Thu, Apr 26, 2018	43.97	44.45	43.78	44.00
2390	NASDAQ	HBCP	Wed, Apr 25, 2018	43.87	44.25	42.38	43.96
2389	NASDAQ	HBCP	Tue, Apr 24, 2018	44.38	44.50	43.80	43.88
2388	NASDAQ	HBCP	Mon, Apr 23, 2018	43.90	44.34	42.33	44.19
2387	NASDAQ	HBCP	Fri, Apr 20, 2018	43.66	44.12	43.46	43.92
2386	NASDAQ	HBCP	Thu, Apr 19, 2018	43.46	44.07	43.04	43.82
2385	NASDAQ	HBCP	Wed, Apr 18, 2018	43.50	43.64	42.40	43.50
2384	NASDAQ	HBCP	Tue, Apr 17, 2018	43.57	44.23	43.06	43.43
2383	NASDAQ	HBCP	Mon, Apr 16, 2018	44.14	44.25	42.83	43.41
2382	NASDAQ	HBCP	Fri, Apr 13, 2018	44.20	44.20	42.52	43.91
2381	NASDAQ	HBCP	Thu, Apr 12, 2018	43.31	44.25	42.36	44.04
2380	NASDAQ	HBCP	Wed, Apr 11, 2018	43.75	44.02	43.20	43.32
2379	NASDAQ	HBCP	Tue, Apr 10, 2018	43.50	44.24	42.31	44.12
2378	NASDAQ	HBCP	Mon, Apr 9, 2018	43.08	43.70	42.29	43.27
2377	NASDAQ	HBCP	Fri, Apr 6, 2018	43.17	44.04	42.76	42.77
2376	NASDAQ	HBCP	Thu, Apr 5, 2018	43.20	43.68	42.35	43.55
2375	NASDAQ	HBCP	Wed, Apr 4, 2018	42.31	44.21	42.31	43.43
2374	NASDAQ	HBCP	Tue, Apr 3, 2018	44.14	44.14	41.85	42.69
2373	NASDAQ	HBCP	Mon, Apr 2, 2018	43.04	43.10	41.74	42.30
2372	NASDAQ	HBCP	Thu, Mar 29, 2018	43.36	43.84	42.61	43.17
2371	NASDAQ	HBCP	Wed, Mar 28, 2018	43.75	43.75	41.78	43.22
2370	NASDAQ	HBCP	Tue, Mar 27, 2018	42.85	42.98	41.78	42.16
2369	NASDAQ	HBCP	Mon, Mar 26, 2018	41.43	44.24	41.43	42.79
2368	NASDAQ	HBCP	Fri, Mar 23, 2018	41.72	42.48	40.60	40.78
2367	NASDAQ	HBCP	Thu, Mar 22, 2018	42.26	43.07	41.37	41.51
2366	NASDAQ	HBCP	Wed, Mar 21, 2018	42.62	43.20	42.40	42.59
2365	NASDAQ	HBCP	Tue, Mar 20, 2018	42.91	43.60	42.20	42.59
2364	NASDAQ	HBCP	Mon, Mar 19, 2018	42.55	43.34	42.39	42.77
2363	NASDAQ	HBCP	Fri, Mar 16, 2018	43.54	44.17	42.55	42.55
2362	NASDAQ	HBCP	Thu, Mar 15, 2018	43.15	43.96	42.97	43.49
2361	NASDAQ	HBCP	Wed, Mar 14, 2018	43.77	44.06	42.83	43.05
2360	NASDAQ	HBCP	Tue, Mar 13, 2018	43.80	44.17	43.26	43.66
2359	NASDAQ	HBCP	Mon, Mar 12, 2018	43.98	44.08	43.40	43.76
2358	NASDAQ	HBCP	Fri, Mar 9, 2018	43.56	44.00	43.21	43.99
2357	NASDAQ	HBCP	Thu, Mar 8, 2018	43.36	43.84	42.36	43.41
2356	NASDAQ	HBCP	Wed, Mar 7, 2018	42.61	43.88	42.48	43.40
2355	NASDAQ	HBCP	Tue, Mar 6, 2018	42.85	43.81	41.81	42.84
2354	NASDAQ	HBCP	Mon, Mar 5, 2018	41.51	43.92	41.51	43.31
2353	NASDAQ	HBCP	Fri, Mar 2, 2018	42.60	42.60	41.47	41.79
2352	NASDAQ	HBCP	Thu, Mar 1, 2018	41.51	42.64	41.51	41.93
2351	NASDAQ	HBCP	Wed, Feb 28, 2018	41.75	42.23	41.32	41.50
2350	NASDAQ	HBCP	Tue, Feb 27, 2018	41.85	43.00	41.34	41.70
2349	NASDAQ	HBCP	Mon, Feb 26, 2018	40.62	42.00	40.50	41.84
2348	NASDAQ	HBCP	Fri, Feb 23, 2018	40.50	41.16	40.19	40.50
2347	NASDAQ	HBCP	Thu, Feb 22, 2018	40.43	40.87	40.30	40.50
2346	NASDAQ	HBCP	Wed, Feb 21, 2018	40.05	40.98	40.05	40.43
2345	NASDAQ	HBCP	Tue, Feb 20, 2018	40.47	41.25	39.90	40.01
2344	NASDAQ	HBCP	Fri, Feb 16, 2018	40.23	41.00	40.23	40.68
2343	NASDAQ	HBCP	Thu, Feb 15, 2018	39.99	40.48	39.98	40.48
2342	NASDAQ	HBCP	Wed, Feb 14, 2018	40.30	40.72	39.71	39.80
2341	NASDAQ	HBCP	Tue, Feb 13, 2018	39.89	40.83	39.42	40.63
2340	NASDAQ	HBCP	Mon, Feb 12, 2018	40.77	40.81	39.97	40.15
2339	NASDAQ	HBCP	Fri, Feb 9, 2018	39.93	40.66	39.48	40.25
2338	NASDAQ	HBCP	Thu, Feb 8, 2018	40.50	40.80	39.67	39.74
2337	NASDAQ	HBCP	Wed, Feb 7, 2018	41.14	41.49	40.67	40.72
2336	NASDAQ	HBCP	Tue, Feb 6, 2018	39.95	42.00	34.12	40.05
2335	NASDAQ	HBCP	Mon, Feb 5, 2018	41.90	42.70	40.08	40.08
2334	NASDAQ	HBCP	Fri, Feb 2, 2018	42.46	42.46	42.02	42.05
2333	NASDAQ	HBCP	Thu, Feb 1, 2018	42.72	43.00	42.10	42.86
2332	NASDAQ	HBCP	Wed, Jan 31, 2018	42.32	43.04	42.32	42.86
2331	NASDAQ	HBCP	Tue, Jan 30, 2018	41.62	42.39	41.11	42.33
2330	NASDAQ	HBCP	Mon, Jan 29, 2018	41.93	42.17	41.62	41.62
2329	NASDAQ	HBCP	Fri, Jan 26, 2018	42.68	42.81	42.10	42.14
2328	NASDAQ	HBCP	Thu, Jan 25, 2018	42.42	42.47	42.03	42.33
2327	NASDAQ	HBCP	Wed, Jan 24, 2018	43.66	44.22	41.89	42.26
2326	NASDAQ	HBCP	Tue, Jan 23, 2018	43.20	43.59	43.20	43.59
2325	NASDAQ	HBCP	Mon, Jan 22, 2018	44.47	44.47	42.62	43.22
2324	NASDAQ	HBCP	Fri, Jan 19, 2018	42.74	44.13	42.74	43.39
2323	NASDAQ	HBCP	Thu, Jan 18, 2018	43.82	43.82	42.28	42.94
2322	NASDAQ	HBCP	Wed, Jan 17, 2018	43.15	43.89	43.05	43.76
2321	NASDAQ	HBCP	Tue, Jan 16, 2018	43.56	44.39	43.05	43.05
2320	NASDAQ	HBCP	Fri, Jan 12, 2018	43.85	43.85	43.06	43.56
2319	NASDAQ	HBCP	Thu, Jan 11, 2018	42.76	43.84	42.10	43.12
2318	NASDAQ	HBCP	Wed, Jan 10, 2018	42.69	42.99	42.25	42.66
2317	NASDAQ	HBCP	Tue, Jan 9, 2018	42.04	42.91	41.91	41.91
2316	NASDAQ	HBCP	Mon, Jan 8, 2018	42.31	42.31	41.56	42.19
2315	NASDAQ	HBCP	Fri, Jan 5, 2018	42.21	42.57	41.36	42.10
2314	NASDAQ	HBCP	Thu, Jan 4, 2018	43.43	43.47	41.90	42.22
2313	NASDAQ	HBCP	Wed, Jan 3, 2018	42.03	43.56	41.52	43.28
2312	NASDAQ	HBCP	Tue, Jan 2, 2018	43.15	45.00	42.02	42.11
2311	NASDAQ	HBCP	Fri, Dec 29, 2017	42.61	43.53	42.55	43.22
2310	NASDAQ	HBCP	Thu, Dec 28, 2017	43.15	43.15	42.15	42.50
2309	NASDAQ	HBCP	Wed, Dec 27, 2017	43.26	43.89	42.78	42.93
2308	NASDAQ	HBCP	Tue, Dec 26, 2017	43.07	43.99	42.93	43.28
2307	NASDAQ	HBCP	Fri, Dec 22, 2017	43.87	44.14	43.14	43.19
2306	NASDAQ	HBCP	Thu, Dec 21, 2017	43.55	44.32	43.55	43.88
2305	NASDAQ	HBCP	Wed, Dec 20, 2017	43.80	43.80	43.24	43.24
2304	NASDAQ	HBCP	Tue, Dec 19, 2017	44.24	44.24	43.67	43.68
2303	NASDAQ	HBCP	Mon, Dec 18, 2017	44.35	44.68	43.97	44.24
2302	NASDAQ	HBCP	Fri, Dec 15, 2017	42.17	44.19	42.17	43.95
2301	NASDAQ	HBCP	Thu, Dec 14, 2017	43.12	43.60	42.15	42.28
2300	NASDAQ	HBCP	Wed, Dec 13, 2017	43.08	43.65	42.62	43.19
2299	NASDAQ	HBCP	Tue, Dec 12, 2017	43.42	43.85	42.93	43.09
2298	NASDAQ	HBCP	Mon, Dec 11, 2017	42.20	42.85	41.62	42.34
2297	NASDAQ	HBCP	Fri, Dec 8, 2017	43.68	43.68	42.01	42.09
2296	NASDAQ	HBCP	Thu, Dec 7, 2017	42.84	43.70	42.84	43.58
2295	NASDAQ	HBCP	Wed, Dec 6, 2017	43.24	43.24	42.73	42.86
2294	NASDAQ	HBCP	Tue, Dec 5, 2017	42.92	42.92	42.60	42.75
2293	NASDAQ	HBCP	Mon, Dec 4, 2017	42.73	43.45	42.18	42.91
2292	NASDAQ	HBCP	Fri, Dec 1, 2017	41.55	42.54	41.55	42.24
2291	NASDAQ	HBCP	Thu, Nov 30, 2017	43.69	43.69	41.09	42.80
2290	NASDAQ	HBCP	Wed, Nov 29, 2017	42.75	43.71	41.52	43.48
2289	NASDAQ	HBCP	Tue, Nov 28, 2017	42.05	42.75	41.89	42.74
2288	NASDAQ	HBCP	Mon, Nov 27, 2017	41.09	42.34	41.09	42.04
2287	NASDAQ	HBCP	Fri, Nov 24, 2017	41.75	41.75	40.95	41.37
2286	NASDAQ	HBCP	Wed, Nov 22, 2017	41.60	42.50	40.19	41.54
2285	NASDAQ	HBCP	Tue, Nov 21, 2017	40.74	41.88	40.74	41.61
2284	NASDAQ	HBCP	Mon, Nov 20, 2017	40.97	41.47	40.44	41.24
2283	NASDAQ	HBCP	Fri, Nov 17, 2017	40.44	41.03	40.19	40.95
2282	NASDAQ	HBCP	Thu, Nov 16, 2017	40.40	42.00	40.15	40.43
2281	NASDAQ	HBCP	Wed, Nov 15, 2017	40.14	40.94	39.51	40.20
2280	NASDAQ	HBCP	Tue, Nov 14, 2017	40.29	40.55	39.65	40.48
2279	NASDAQ	HBCP	Mon, Nov 13, 2017	39.52	40.58	38.55	40.38
2278	NASDAQ	HBCP	Fri, Nov 10, 2017	39.68	40.48	39.68	39.75
2277	NASDAQ	HBCP	Thu, Nov 9, 2017	39.39	40.21	39.16	39.67
2276	NASDAQ	HBCP	Wed, Nov 8, 2017	39.00	39.80	39.00	39.63
2275	NASDAQ	HBCP	Tue, Nov 7, 2017	41.50	41.85	39.79	39.99
2274	NASDAQ	HBCP	Mon, Nov 6, 2017	40.79	41.43	40.70	41.12
2273	NASDAQ	HBCP	Fri, Nov 3, 2017	41.68	41.68	40.91	40.97
2272	NASDAQ	HBCP	Thu, Nov 2, 2017	41.81	42.00	41.42	41.81
2271	NASDAQ	HBCP	Wed, Nov 1, 2017	43.06	43.06	41.28	41.82
2270	NASDAQ	HBCP	Tue, Oct 31, 2017	42.46	43.24	42.21	42.84
2269	NASDAQ	HBCP	Mon, Oct 30, 2017	43.31	43.33	42.32	42.46
2268	NASDAQ	HBCP	Fri, Oct 27, 2017	44.60	44.60	43.36	43.51
2267	NASDAQ	HBCP	Thu, Oct 26, 2017	43.98	44.94	43.51	44.67
2266	NASDAQ	HBCP	Wed, Oct 25, 2017	43.22	44.27	41.90	43.71
2265	NASDAQ	HBCP	Tue, Oct 24, 2017	41.87	43.25	41.12	43.22
2264	NASDAQ	HBCP	Mon, Oct 23, 2017	42.15	42.28	41.47	41.85
2263	NASDAQ	HBCP	Fri, Oct 20, 2017	42.33	42.33	41.55	42.00
2262	NASDAQ	HBCP	Thu, Oct 19, 2017	41.97	42.38	41.64	42.00
2261	NASDAQ	HBCP	Wed, Oct 18, 2017	41.95	42.56	41.75	42.16
2260	NASDAQ	HBCP	Tue, Oct 17, 2017	42.40	42.41	41.55	41.74
2259	NASDAQ	HBCP	Mon, Oct 16, 2017	42.38	42.38	41.84	42.00
2258	NASDAQ	HBCP	Fri, Oct 13, 2017	42.57	43.45	42.19	42.20
2257	NASDAQ	HBCP	Thu, Oct 12, 2017	42.76	43.00	42.40	42.56
2256	NASDAQ	HBCP	Wed, Oct 11, 2017	41.88	42.68	41.88	42.05
2255	NASDAQ	HBCP	Tue, Oct 10, 2017	42.00	42.37	41.92	42.06
2254	NASDAQ	HBCP	Mon, Oct 9, 2017	41.85	42.32	41.82	41.96
2253	NASDAQ	HBCP	Fri, Oct 6, 2017	42.05	42.29	41.67	41.90
2252	NASDAQ	HBCP	Thu, Oct 5, 2017	42.02	42.19	41.75	42.06
2251	NASDAQ	HBCP	Wed, Oct 4, 2017	42.00	42.61	41.76	41.95
2250	NASDAQ	HBCP	Tue, Oct 3, 2017	42.06	42.40	41.43	42.00
2249	NASDAQ	HBCP	Mon, Oct 2, 2017	41.83	42.27	41.75	42.06
2248	NASDAQ	HBCP	Fri, Sep 29, 2017	42.20	42.30	41.66	41.82
2247	NASDAQ	HBCP	Thu, Sep 28, 2017	41.72	42.75	41.72	42.28
2246	NASDAQ	HBCP	Wed, Sep 27, 2017	41.97	42.39	41.50	42.02
2245	NASDAQ	HBCP	Tue, Sep 26, 2017	41.86	42.37	41.43	41.44
2244	NASDAQ	HBCP	Mon, Sep 25, 2017	41.98	42.26	41.03	42.03
2243	NASDAQ	HBCP	Fri, Sep 22, 2017	41.61	42.20	41.61	41.79
2242	NASDAQ	HBCP	Thu, Sep 21, 2017	41.28	42.16	41.28	41.91
2241	NASDAQ	HBCP	Wed, Sep 20, 2017	41.60	42.24	41.58	42.00
2240	NASDAQ	HBCP	Tue, Sep 19, 2017	41.29	42.68	41.29	42.34
2239	NASDAQ	HBCP	Mon, Sep 18, 2017	42.15	42.46	41.67	42.44
2238	NASDAQ	HBCP	Fri, Sep 15, 2017	42.84	42.98	41.83	42.01
2237	NASDAQ	HBCP	Thu, Sep 14, 2017	42.63	42.75	42.42	42.74
2236	NASDAQ	HBCP	Wed, Sep 13, 2017	41.99	42.64	41.57	42.53
2235	NASDAQ	HBCP	Tue, Sep 12, 2017	42.05	43.00	41.43	42.16
2234	NASDAQ	HBCP	Mon, Sep 11, 2017	40.41	42.31	40.41	41.96
2233	NASDAQ	HBCP	Fri, Sep 8, 2017	39.52	40.91	39.30	40.29
2232	NASDAQ	HBCP	Thu, Sep 7, 2017	39.80	39.92	39.51	39.69
2231	NASDAQ	HBCP	Wed, Sep 6, 2017	40.19	40.19	39.76	39.98
2230	NASDAQ	HBCP	Tue, Sep 5, 2017	40.61	40.85	39.75	40.21
2229	NASDAQ	HBCP	Fri, Sep 1, 2017	39.90	40.75	39.90	40.52
2228	NASDAQ	HBCP	Thu, Aug 31, 2017	40.79	40.79	40.17	40.38
2227	NASDAQ	HBCP	Wed, Aug 30, 2017	40.91	40.91	40.24	40.34
2226	NASDAQ	HBCP	Tue, Aug 29, 2017	40.44	41.00	40.25	40.68
2225	NASDAQ	HBCP	Mon, Aug 28, 2017	40.80	41.31	40.32	40.32
2224	NASDAQ	HBCP	Fri, Aug 25, 2017	40.24	41.51	39.85	41.20
2223	NASDAQ	HBCP	Thu, Aug 24, 2017	39.21	41.40	39.15	40.40
2222	NASDAQ	HBCP	Wed, Aug 23, 2017	38.34	38.35	37.94	38.15
2221	NASDAQ	HBCP	Tue, Aug 22, 2017	38.54	39.28	38.22	38.37
2220	NASDAQ	HBCP	Mon, Aug 21, 2017	38.33	38.50	37.27	38.21
2219	NASDAQ	HBCP	Fri, Aug 18, 2017	39.03	39.03	38.21	38.30
2218	NASDAQ	HBCP	Thu, Aug 17, 2017	39.70	40.13	39.33	39.54
2217	NASDAQ	HBCP	Wed, Aug 16, 2017	40.15	40.68	39.84	39.84
2216	NASDAQ	HBCP	Tue, Aug 15, 2017	39.66	40.82	39.66	40.26
2215	NASDAQ	HBCP	Mon, Aug 14, 2017	38.91	39.47	38.75	39.47
2214	NASDAQ	HBCP	Fri, Aug 11, 2017	39.47	39.92	38.36	38.58
2213	NASDAQ	HBCP	Thu, Aug 10, 2017	39.18	40.00	38.86	39.57
2212	NASDAQ	HBCP	Wed, Aug 9, 2017	39.91	40.13	39.11	39.33
2211	NASDAQ	HBCP	Tue, Aug 8, 2017	39.66	40.15	39.40	40.15
2210	NASDAQ	HBCP	Mon, Aug 7, 2017	39.25	39.96	38.58	39.09
2209	NASDAQ	HBCP	Fri, Aug 4, 2017	38.60	39.66	38.60	39.50
2208	NASDAQ	HBCP	Thu, Aug 3, 2017	39.58	39.79	38.51	39.40
2207	NASDAQ	HBCP	Wed, Aug 2, 2017	39.37	40.23	39.37	39.53
2206	NASDAQ	HBCP	Tue, Aug 1, 2017	40.65	40.75	39.73	40.15
2205	NASDAQ	HBCP	Mon, Jul 31, 2017	40.64	41.12	39.37	40.52
2204	NASDAQ	HBCP	Fri, Jul 28, 2017	40.14	40.85	39.49	40.19
2203	NASDAQ	HBCP	Thu, Jul 27, 2017	41.00	41.06	39.82	39.92
2202	NASDAQ	HBCP	Wed, Jul 26, 2017	41.63	41.70	40.85	41.10
2201	NASDAQ	HBCP	Tue, Jul 25, 2017	42.28	43.02	41.96	42.42
2200	NASDAQ	HBCP	Mon, Jul 24, 2017	42.36	42.36	41.22	41.53
2199	NASDAQ	HBCP	Fri, Jul 21, 2017	42.37	43.88	41.61	41.97
2198	NASDAQ	HBCP	Thu, Jul 20, 2017	42.02	42.29	42.02	42.20
2197	NASDAQ	HBCP	Wed, Jul 19, 2017	42.30	42.49	42.05	42.28
2196	NASDAQ	HBCP	Tue, Jul 18, 2017	41.96	42.25	41.61	42.15
2195	NASDAQ	HBCP	Mon, Jul 17, 2017	42.12	42.49	42.10	42.21
2194	NASDAQ	HBCP	Fri, Jul 14, 2017	42.36	43.02	41.48	42.22
2193	NASDAQ	HBCP	Thu, Jul 13, 2017	41.96	42.75	41.81	42.60
2192	NASDAQ	HBCP	Wed, Jul 12, 2017	42.89	43.00	42.01	42.69
2191	NASDAQ	HBCP	Tue, Jul 11, 2017	41.16	42.89	41.16	42.89
2190	NASDAQ	HBCP	Mon, Jul 10, 2017	42.27	43.17	42.27	42.74
2189	NASDAQ	HBCP	Fri, Jul 7, 2017	42.87	43.60	42.36	43.19
2188	NASDAQ	HBCP	Thu, Jul 6, 2017	42.67	43.40	41.90	42.88
2187	NASDAQ	HBCP	Wed, Jul 5, 2017	42.91	43.00	41.72	42.68
2186	NASDAQ	HBCP	Mon, Jul 3, 2017	42.55	43.38	42.50	42.90
2185	NASDAQ	HBCP	Fri, Jun 30, 2017	42.93	42.93	40.96	42.52
2184	NASDAQ	HBCP	Thu, Jun 29, 2017	44.19	44.83	41.74	42.91
2183	NASDAQ	HBCP	Wed, Jun 28, 2017	42.18	47.20	41.96	43.63
2182	NASDAQ	HBCP	Tue, Jun 27, 2017	42.50	42.50	41.04	41.99
2181	NASDAQ	HBCP	Mon, Jun 26, 2017	40.34	43.46	40.34	41.18
2180	NASDAQ	HBCP	Fri, Jun 23, 2017	40.34	40.83	39.09	40.51
2179	NASDAQ	HBCP	Thu, Jun 22, 2017	40.50	41.63	39.34	39.34
2178	NASDAQ	HBCP	Wed, Jun 21, 2017	39.69	40.06	38.98	39.09
2177	NASDAQ	HBCP	Tue, Jun 20, 2017	40.46	40.60	38.44	39.52
2176	NASDAQ	HBCP	Mon, Jun 19, 2017	42.32	42.32	39.73	40.46
2175	NASDAQ	HBCP	Fri, Jun 16, 2017	39.46	41.02	39.25	40.81
2174	NASDAQ	HBCP	Thu, Jun 15, 2017	39.22	40.10	39.22	40.10
2173	NASDAQ	HBCP	Wed, Jun 14, 2017	39.35	39.54	39.00	39.40
2172	NASDAQ	HBCP	Tue, Jun 13, 2017	39.32	39.93	39.20	39.38
2171	NASDAQ	HBCP	Mon, Jun 12, 2017	38.94	40.71	37.01	39.32
2170	NASDAQ	HBCP	Fri, Jun 9, 2017	37.00	38.90	36.98	38.68
2169	NASDAQ	HBCP	Thu, Jun 8, 2017	35.14	37.00	35.14	36.97
2168	NASDAQ	HBCP	Wed, Jun 7, 2017	35.01	36.05	35.01	35.76
2167	NASDAQ	HBCP	Tue, Jun 6, 2017	35.04	35.94	35.04	35.72
2166	NASDAQ	HBCP	Mon, Jun 5, 2017	36.79	36.79	35.00	35.34
2165	NASDAQ	HBCP	Fri, Jun 2, 2017	34.94	36.71	34.56	36.37
2164	NASDAQ	HBCP	Thu, Jun 1, 2017	34.97	35.10	34.60	34.84
2163	NASDAQ	HBCP	Wed, May 31, 2017	34.27	35.05	34.27	34.80
2162	NASDAQ	HBCP	Tue, May 30, 2017	35.17	35.20	34.70	34.76
2161	NASDAQ	HBCP	Fri, May 26, 2017	35.55	35.95	35.50	35.64
2160	NASDAQ	HBCP	Thu, May 25, 2017	36.08	36.08	34.88	35.68
2159	NASDAQ	HBCP	Wed, May 24, 2017	35.30	35.81	35.30	35.65
2158	NASDAQ	HBCP	Tue, May 23, 2017	34.62	35.40	34.62	35.30
2157	NASDAQ	HBCP	Mon, May 22, 2017	35.07	35.68	34.75	34.80
2156	NASDAQ	HBCP	Fri, May 19, 2017	35.02	35.53	34.40	35.33
2155	NASDAQ	HBCP	Thu, May 18, 2017	35.44	35.94	34.85	35.11
2154	NASDAQ	HBCP	Wed, May 17, 2017	35.92	36.13	35.67	35.72
2153	NASDAQ	HBCP	Tue, May 16, 2017	36.57	36.57	35.96	36.40
2152	NASDAQ	HBCP	Mon, May 15, 2017	35.86	36.34	35.63	36.06
2151	NASDAQ	HBCP	Fri, May 12, 2017	36.01	36.01	35.25	35.26
2150	NASDAQ	HBCP	Thu, May 11, 2017	36.20	36.78	36.09	36.43
2149	NASDAQ	HBCP	Wed, May 10, 2017	36.31	36.89	36.31	36.72
2148	NASDAQ	HBCP	Tue, May 9, 2017	37.99	37.99	36.55	36.99
2147	NASDAQ	HBCP	Mon, May 8, 2017	37.00	37.43	36.90	37.09
2146	NASDAQ	HBCP	Fri, May 5, 2017	35.89	37.01	35.61	36.85
2145	NASDAQ	HBCP	Thu, May 4, 2017	38.92	38.92	35.58	36.03
2144	NASDAQ	HBCP	Wed, May 3, 2017	37.82	38.07	37.73	37.93
2143	NASDAQ	HBCP	Tue, May 2, 2017	37.93	38.22	37.93	38.13
2142	NASDAQ	HBCP	Mon, May 1, 2017	37.44	38.18	37.44	37.95
2141	NASDAQ	HBCP	Fri, Apr 28, 2017	36.95	37.84	36.95	37.14
2140	NASDAQ	HBCP	Thu, Apr 27, 2017	35.50	37.74	35.20	36.97
2139	NASDAQ	HBCP	Wed, Apr 26, 2017	34.09	35.11	34.09	35.09
2138	NASDAQ	HBCP	Tue, Apr 25, 2017	34.81	34.81	33.74	33.91
2137	NASDAQ	HBCP	Mon, Apr 24, 2017	34.64	34.91	34.17	34.23
2136	NASDAQ	HBCP	Fri, Apr 21, 2017	34.00	34.77	34.00	34.32
2135	NASDAQ	HBCP	Thu, Apr 20, 2017	33.95	34.11	33.31	34.00
2134	NASDAQ	HBCP	Wed, Apr 19, 2017	32.97	34.00	32.97	33.57
2133	NASDAQ	HBCP	Tue, Apr 18, 2017	32.81	33.72	32.81	33.55
2132	NASDAQ	HBCP	Mon, Apr 17, 2017	32.53	33.19	32.52	32.96
2131	NASDAQ	HBCP	Thu, Apr 13, 2017	34.17	34.17	32.58	32.60
2130	NASDAQ	HBCP	Wed, Apr 12, 2017	33.99	33.99	33.00	33.30
2129	NASDAQ	HBCP	Tue, Apr 11, 2017	33.22	33.50	33.10	33.22
2128	NASDAQ	HBCP	Mon, Apr 10, 2017	33.50	33.50	33.00	33.22
2127	NASDAQ	HBCP	Fri, Apr 7, 2017	33.24	33.70	33.09	33.49
2126	NASDAQ	HBCP	Thu, Apr 6, 2017	33.11	33.34	32.58	33.25
2125	NASDAQ	HBCP	Wed, Apr 5, 2017	33.50	34.54	32.80	33.00
2124	NASDAQ	HBCP	Tue, Apr 4, 2017	33.65	33.79	33.01	33.35
2123	NASDAQ	HBCP	Mon, Apr 3, 2017	33.86	34.23	33.55	33.69
2122	NASDAQ	HBCP	Fri, Mar 31, 2017	33.99	34.25	32.60	33.75
2121	NASDAQ	HBCP	Thu, Mar 30, 2017	34.11	34.37	33.60	33.99
2120	NASDAQ	HBCP	Wed, Mar 29, 2017	34.65	34.65	34.25	34.33
2119	NASDAQ	HBCP	Tue, Mar 28, 2017	33.53	34.74	33.53	34.13
2118	NASDAQ	HBCP	Mon, Mar 27, 2017	33.15	33.55	32.69	33.40
2117	NASDAQ	HBCP	Fri, Mar 24, 2017	33.62	34.00	33.42	33.44
2116	NASDAQ	HBCP	Thu, Mar 23, 2017	33.26	33.91	33.26	33.61
2115	NASDAQ	HBCP	Wed, Mar 22, 2017	33.85	34.33	32.77	33.20
2114	NASDAQ	HBCP	Tue, Mar 21, 2017	34.07	34.20	33.81	34.00
2113	NASDAQ	HBCP	Mon, Mar 20, 2017	34.85	34.91	34.24	34.24
2112	NASDAQ	HBCP	Fri, Mar 17, 2017	34.50	35.00	34.36	34.84
2111	NASDAQ	HBCP	Thu, Mar 16, 2017	34.00	34.97	34.00	34.60
2110	NASDAQ	HBCP	Wed, Mar 15, 2017	33.93	35.75	33.92	35.20
2109	NASDAQ	HBCP	Tue, Mar 14, 2017	34.65	34.84	33.90	33.90
2108	NASDAQ	HBCP	Mon, Mar 13, 2017	35.00	35.20	34.54	35.00
2107	NASDAQ	HBCP	Fri, Mar 10, 2017	34.50	35.74	34.47	34.47
2106	NASDAQ	HBCP	Thu, Mar 9, 2017	35.95	35.99	35.01	35.37
2105	NASDAQ	HBCP	Wed, Mar 8, 2017	35.75	35.75	35.00	35.03
2104	NASDAQ	HBCP	Tue, Mar 7, 2017	35.46	35.75	35.45	35.61
2103	NASDAQ	HBCP	Mon, Mar 6, 2017	35.63	35.64	35.42	35.62
2102	NASDAQ	HBCP	Fri, Mar 3, 2017	36.20	36.20	35.93	35.93
2101	NASDAQ	HBCP	Thu, Mar 2, 2017	36.45	36.50	36.13	36.13
2100	NASDAQ	HBCP	Wed, Mar 1, 2017	36.17	36.48	36.10	36.45
2099	NASDAQ	HBCP	Tue, Feb 28, 2017	36.19	36.27	36.00	36.00
2098	NASDAQ	HBCP	Mon, Feb 27, 2017	36.59	36.59	35.76	36.16
2097	NASDAQ	HBCP	Fri, Feb 24, 2017	36.25	36.50	36.12	36.25
2096	NASDAQ	HBCP	Thu, Feb 23, 2017	36.27	36.75	36.25	36.40
2095	NASDAQ	HBCP	Wed, Feb 22, 2017	36.59	36.89	36.45	36.45
2094	NASDAQ	HBCP	Tue, Feb 21, 2017	36.70	36.90	36.26	36.54
2093	NASDAQ	HBCP	Fri, Feb 17, 2017	36.25	36.74	36.01	36.70
2092	NASDAQ	HBCP	Thu, Feb 16, 2017	36.98	36.98	35.28	36.10
2091	NASDAQ	HBCP	Wed, Feb 15, 2017	35.57	36.37	35.57	36.09
2090	NASDAQ	HBCP	Tue, Feb 14, 2017	35.45	35.90	35.39	35.70
2089	NASDAQ	HBCP	Mon, Feb 13, 2017	35.30	35.55	35.25	35.53
2088	NASDAQ	HBCP	Fri, Feb 10, 2017	35.59	35.59	35.42	35.42
2087	NASDAQ	HBCP	Thu, Feb 9, 2017	35.10	35.57	34.96	35.37
2086	NASDAQ	HBCP	Wed, Feb 8, 2017	35.42	35.42	34.99	35.14
2085	NASDAQ	HBCP	Tue, Feb 7, 2017	35.51	35.51	35.03	35.14
2084	NASDAQ	HBCP	Mon, Feb 6, 2017	35.40	36.14	35.00	35.15
2083	NASDAQ	HBCP	Fri, Feb 3, 2017	35.47	35.69	35.10	35.69
2082	NASDAQ	HBCP	Thu, Feb 2, 2017	35.70	36.10	35.16	35.32
2081	NASDAQ	HBCP	Wed, Feb 1, 2017	35.87	36.21	35.58	35.83
2080	NASDAQ	HBCP	Tue, Jan 31, 2017	36.20	36.20	35.20	35.57
2079	NASDAQ	HBCP	Mon, Jan 30, 2017	36.53	36.82	36.08	36.08
2078	NASDAQ	HBCP	Fri, Jan 27, 2017	36.63	36.99	36.53	36.71
2077	NASDAQ	HBCP	Thu, Jan 26, 2017	36.82	37.03	36.82	36.83
2076	NASDAQ	HBCP	Wed, Jan 25, 2017	36.62	37.00	36.50	37.00
2075	NASDAQ	HBCP	Tue, Jan 24, 2017	35.89	36.90	35.20	36.49
2074	NASDAQ	HBCP	Mon, Jan 23, 2017	36.80	36.80	35.49	35.49
2073	NASDAQ	HBCP	Fri, Jan 20, 2017	35.43	37.10	35.42	35.42
2072	NASDAQ	HBCP	Thu, Jan 19, 2017	35.79	35.79	35.41	35.59
2071	NASDAQ	HBCP	Wed, Jan 18, 2017	35.53	36.82	35.41	35.71
2070	NASDAQ	HBCP	Tue, Jan 17, 2017	35.95	36.46	35.20	35.43
2069	NASDAQ	HBCP	Fri, Jan 13, 2017	35.82	36.49	35.32	35.78
2068	NASDAQ	HBCP	Thu, Jan 12, 2017	36.57	37.05	35.82	35.82
2067	NASDAQ	HBCP	Wed, Jan 11, 2017	36.57	37.18	35.56	37.01
2066	NASDAQ	HBCP	Tue, Jan 10, 2017	37.77	37.77	35.18	36.57
2065	NASDAQ	HBCP	Mon, Jan 9, 2017	35.96	35.96	35.03	35.86
2064	NASDAQ	HBCP	Fri, Jan 6, 2017	36.69	36.69	35.62	36.28
2063	NASDAQ	HBCP	Thu, Jan 5, 2017	38.19	38.25	36.52	36.73
2062	NASDAQ	HBCP	Wed, Jan 4, 2017	38.75	38.75	38.01	38.20
2061	NASDAQ	HBCP	Tue, Jan 3, 2017	38.90	38.90	38.00	38.12
2060	NASDAQ	HBCP	Fri, Dec 30, 2016	39.25	39.35	38.61	38.61
2059	NASDAQ	HBCP	Thu, Dec 29, 2016	38.62	38.99	38.43	38.74
2058	NASDAQ	HBCP	Wed, Dec 28, 2016	39.03	39.38	38.52	38.52
2057	NASDAQ	HBCP	Tue, Dec 27, 2016	39.03	39.59	37.73	39.00
2056	NASDAQ	HBCP	Fri, Dec 23, 2016	39.12	39.65	39.05	39.29
2055	NASDAQ	HBCP	Thu, Dec 22, 2016	39.08	39.65	39.06	39.14
2054	NASDAQ	HBCP	Wed, Dec 21, 2016	39.20	39.50	38.90	39.32
2053	NASDAQ	HBCP	Tue, Dec 20, 2016	39.10	39.64	38.13	39.29
2052	NASDAQ	HBCP	Mon, Dec 19, 2016	37.72	39.75	37.19	38.81
2051	NASDAQ	HBCP	Fri, Dec 16, 2016	38.05	38.05	37.07	38.05
2050	NASDAQ	HBCP	Thu, Dec 15, 2016	36.72	38.37	36.65	37.77
2049	NASDAQ	HBCP	Wed, Dec 14, 2016	35.84	36.93	35.55	36.65
2048	NASDAQ	HBCP	Tue, Dec 13, 2016	35.60	35.60	35.04	35.53
2047	NASDAQ	HBCP	Mon, Dec 12, 2016	34.90	35.74	34.77	35.49
2046	NASDAQ	HBCP	Fri, Dec 9, 2016	34.34	35.75	34.34	35.15
2045	NASDAQ	HBCP	Thu, Dec 8, 2016	34.46	34.70	34.26	34.44
2044	NASDAQ	HBCP	Wed, Dec 7, 2016	34.41	34.45	33.96	34.31
2043	NASDAQ	HBCP	Tue, Dec 6, 2016	33.78	34.49	33.74	34.35
2042	NASDAQ	HBCP	Mon, Dec 5, 2016	33.30	33.84	33.30	33.80
2041	NASDAQ	HBCP	Fri, Dec 2, 2016	33.64	33.84	33.15	33.17
2040	NASDAQ	HBCP	Thu, Dec 1, 2016	33.79	34.11	33.36	33.64
2039	NASDAQ	HBCP	Wed, Nov 30, 2016	33.86	34.47	33.25	33.70
2038	NASDAQ	HBCP	Tue, Nov 29, 2016	33.87	33.87	32.84	33.59
2037	NASDAQ	HBCP	Mon, Nov 28, 2016	33.83	33.85	33.59	33.69
2036	NASDAQ	HBCP	Fri, Nov 25, 2016	33.22	33.86	33.22	33.86
2035	NASDAQ	HBCP	Wed, Nov 23, 2016	33.48	34.52	32.77	33.75
2034	NASDAQ	HBCP	Tue, Nov 22, 2016	33.66	33.66	32.96	33.59
2033	NASDAQ	HBCP	Mon, Nov 21, 2016	33.00	33.15	32.63	33.00
2032	NASDAQ	HBCP	Fri, Nov 18, 2016	32.78	33.00	32.72	32.94
2031	NASDAQ	HBCP	Thu, Nov 17, 2016	33.20	33.20	32.60	32.61
2030	NASDAQ	HBCP	Wed, Nov 16, 2016	32.75	33.19	32.52	33.19
2029	NASDAQ	HBCP	Tue, Nov 15, 2016	32.53	32.81	32.17	32.63
2028	NASDAQ	HBCP	Mon, Nov 14, 2016	32.50	32.70	32.25	32.60
2027	NASDAQ	HBCP	Fri, Nov 11, 2016	29.86	33.00	29.86	32.50
2026	NASDAQ	HBCP	Thu, Nov 10, 2016	29.61	30.15	28.65	29.99
2025	NASDAQ	HBCP	Wed, Nov 9, 2016	27.95	29.45	27.53	29.44
2024	NASDAQ	HBCP	Tue, Nov 8, 2016	28.04	28.29	27.90	27.97
2023	NASDAQ	HBCP	Mon, Nov 7, 2016	28.38	28.39	27.50	28.00
2022	NASDAQ	HBCP	Fri, Nov 4, 2016	28.01	28.63	27.92	27.95
2021	NASDAQ	HBCP	Thu, Nov 3, 2016	28.44	28.56	27.86	28.28
2020	NASDAQ	HBCP	Wed, Nov 2, 2016	28.41	28.65	28.30	28.36
2019	NASDAQ	HBCP	Tue, Nov 1, 2016	28.74	28.74	28.21	28.28
2018	NASDAQ	HBCP	Mon, Oct 31, 2016	28.86	29.00	28.60	28.71
2017	NASDAQ	HBCP	Fri, Oct 28, 2016	28.61	28.88	28.03	28.88
2016	NASDAQ	HBCP	Thu, Oct 27, 2016	28.53	29.00	28.23	28.51
2015	NASDAQ	HBCP	Wed, Oct 26, 2016	28.25	28.25	27.91	27.91
2014	NASDAQ	HBCP	Tue, Oct 25, 2016	27.25	28.75	27.25	28.40
2013	NASDAQ	HBCP	Mon, Oct 24, 2016	27.76	27.80	27.60	27.80
2012	NASDAQ	HBCP	Fri, Oct 21, 2016	27.83	27.83	27.26	27.60
2011	NASDAQ	HBCP	Thu, Oct 20, 2016	27.87	27.95	27.80	27.80
2010	NASDAQ	HBCP	Wed, Oct 19, 2016	27.95	27.95	27.45	27.69
2009	NASDAQ	HBCP	Tue, Oct 18, 2016	27.89	27.95	27.69	27.82
2008	NASDAQ	HBCP	Mon, Oct 17, 2016	27.65	27.65	27.19	27.62
2007	NASDAQ	HBCP	Fri, Oct 14, 2016	27.71	27.95	27.31	27.40
2006	NASDAQ	HBCP	Thu, Oct 13, 2016	27.65	27.79	27.56	27.56
2005	NASDAQ	HBCP	Wed, Oct 12, 2016	27.64	27.91	27.52	27.77
2004	NASDAQ	HBCP	Tue, Oct 11, 2016	27.60	28.52	27.42	27.55
2003	NASDAQ	HBCP	Mon, Oct 10, 2016	27.57	27.60	27.21	27.54
2002	NASDAQ	HBCP	Fri, Oct 7, 2016	27.77	27.83	27.04	27.42
2001	NASDAQ	HBCP	Thu, Oct 6, 2016	28.35	28.35	27.61	27.90
2000	NASDAQ	HBCP	Wed, Oct 5, 2016	27.77	27.77	27.23	27.63
1999	NASDAQ	HBCP	Tue, Oct 4, 2016	27.00	27.92	27.00	27.72
1998	NASDAQ	HBCP	Mon, Oct 3, 2016	27.88	28.01	27.85	27.88
1997	NASDAQ	HBCP	Fri, Sep 30, 2016	27.50	28.60	27.13	28.00
1996	NASDAQ	HBCP	Thu, Sep 29, 2016	27.55	27.55	27.00	27.36
1995	NASDAQ	HBCP	Wed, Sep 28, 2016	27.23	27.96	27.23	27.55
1994	NASDAQ	HBCP	Tue, Sep 27, 2016	27.49	27.59	27.19	27.30
1993	NASDAQ	HBCP	Mon, Sep 26, 2016	27.65	27.99	27.11	27.31
1992	NASDAQ	HBCP	Fri, Sep 23, 2016	27.74	27.87	27.71	27.71
1991	NASDAQ	HBCP	Thu, Sep 22, 2016	28.07	28.07	27.50	28.03
1990	NASDAQ	HBCP	Wed, Sep 21, 2016	27.56	27.96	27.56	27.95
1989	NASDAQ	HBCP	Tue, Sep 20, 2016	28.05	28.05	27.69	27.80
1988	NASDAQ	HBCP	Mon, Sep 19, 2016	28.42	28.42	27.44	27.90
1987	NASDAQ	HBCP	Fri, Sep 16, 2016	28.31	28.40	28.15	28.27
1986	NASDAQ	HBCP	Thu, Sep 15, 2016	28.13	28.44	27.52	28.20
1985	NASDAQ	HBCP	Wed, Sep 14, 2016	28.68	28.68	28.05	28.05
1984	NASDAQ	HBCP	Tue, Sep 13, 2016	28.59	28.63	28.06	28.12
1983	NASDAQ	HBCP	Mon, Sep 12, 2016	28.64	28.94	28.27	28.84
1982	NASDAQ	HBCP	Fri, Sep 9, 2016	28.96	29.00	28.64	28.64
1981	NASDAQ	HBCP	Thu, Sep 8, 2016	29.00	29.25	29.00	29.17
1980	NASDAQ	HBCP	Wed, Sep 7, 2016	29.08	29.36	29.02	29.09
1979	NASDAQ	HBCP	Tue, Sep 6, 2016	29.31	29.78	28.97	29.14
1978	NASDAQ	HBCP	Fri, Sep 2, 2016	29.19	29.20	29.15	29.15
1977	NASDAQ	HBCP	Thu, Sep 1, 2016	28.82	29.02	28.80	29.01
1976	NASDAQ	HBCP	Wed, Aug 31, 2016	27.79	28.94	27.79	28.84
1975	NASDAQ	HBCP	Tue, Aug 30, 2016	29.00	29.05	28.92	28.92
1974	NASDAQ	HBCP	Mon, Aug 29, 2016	28.85	28.99	28.80	28.80
1973	NASDAQ	HBCP	Fri, Aug 26, 2016	29.00	29.14	28.20	28.60
1972	NASDAQ	HBCP	Thu, Aug 25, 2016	28.70	28.97	28.66	28.93
1971	NASDAQ	HBCP	Wed, Aug 24, 2016	28.70	28.87	28.68	28.68
1970	NASDAQ	HBCP	Tue, Aug 23, 2016	28.53	29.02	28.53	28.74
1969	NASDAQ	HBCP	Mon, Aug 22, 2016	28.45	28.74	28.33	28.59
1968	NASDAQ	HBCP	Fri, Aug 19, 2016	28.67	28.72	28.47	28.59
1967	NASDAQ	HBCP	Thu, Aug 18, 2016	28.38	28.73	28.38	28.58
1966	NASDAQ	HBCP	Wed, Aug 17, 2016	28.15	28.59	28.15	28.33
1965	NASDAQ	HBCP	Tue, Aug 16, 2016	28.56	28.76	28.43	28.48
1964	NASDAQ	HBCP	Mon, Aug 15, 2016	28.75	29.00	28.67	28.88
1963	NASDAQ	HBCP	Fri, Aug 12, 2016	28.53	28.80	28.15	28.64
1962	NASDAQ	HBCP	Thu, Aug 11, 2016	28.68	28.88	28.25	28.55
1961	NASDAQ	HBCP	Wed, Aug 10, 2016	28.81	29.00	28.40	28.61
1960	NASDAQ	HBCP	Tue, Aug 9, 2016	28.64	29.05	28.61	29.05
1959	NASDAQ	HBCP	Mon, Aug 8, 2016	28.72	28.83	28.41	28.83
1958	NASDAQ	HBCP	Fri, Aug 5, 2016	28.14	28.99	27.98	28.57
1957	NASDAQ	HBCP	Thu, Aug 4, 2016	28.06	28.42	28.00	28.08
1956	NASDAQ	HBCP	Wed, Aug 3, 2016	28.25	28.66	28.14	28.35
1955	NASDAQ	HBCP	Tue, Aug 2, 2016	28.66	28.78	28.20	28.20
1954	NASDAQ	HBCP	Mon, Aug 1, 2016	28.85	29.08	28.48	28.60
1953	NASDAQ	HBCP	Fri, Jul 29, 2016	29.36	29.37	28.93	28.94
1952	NASDAQ	HBCP	Thu, Jul 28, 2016	28.60	28.81	28.60	28.74
1951	NASDAQ	HBCP	Wed, Jul 27, 2016	28.54	28.77	27.75	28.71
1950	NASDAQ	HBCP	Tue, Jul 26, 2016	28.06	29.00	28.06	28.75
1949	NASDAQ	HBCP	Mon, Jul 25, 2016	28.20	28.56	28.14	28.27
1948	NASDAQ	HBCP	Fri, Jul 22, 2016	27.76	28.21	27.76	28.18
1947	NASDAQ	HBCP	Thu, Jul 21, 2016	27.88	28.03	27.39	27.90
1946	NASDAQ	HBCP	Wed, Jul 20, 2016	27.66	28.03	27.42	27.85
1945	NASDAQ	HBCP	Tue, Jul 19, 2016	27.92	28.24	27.43	27.73
1944	NASDAQ	HBCP	Mon, Jul 18, 2016	28.17	28.25	27.68	28.20
1943	NASDAQ	HBCP	Fri, Jul 15, 2016	28.25	28.25	27.21	28.25
1942	NASDAQ	HBCP	Thu, Jul 14, 2016	28.30	28.33	27.91	28.24
1941	NASDAQ	HBCP	Wed, Jul 13, 2016	28.21	28.38	28.04	28.13
1940	NASDAQ	HBCP	Tue, Jul 12, 2016	28.37	28.48	28.10	28.23
1939	NASDAQ	HBCP	Mon, Jul 11, 2016	27.73	28.50	27.73	28.15
1938	NASDAQ	HBCP	Fri, Jul 8, 2016	28.18	28.57	27.72	28.19
1937	NASDAQ	HBCP	Thu, Jul 7, 2016	28.25	28.50	27.70	27.88
1936	NASDAQ	HBCP	Wed, Jul 6, 2016	27.26	28.51	26.62	28.39
1935	NASDAQ	HBCP	Tue, Jul 5, 2016	27.76	28.28	27.11	27.50
1934	NASDAQ	HBCP	Fri, Jul 1, 2016	27.47	28.00	27.30	27.96
1933	NASDAQ	HBCP	Thu, Jun 30, 2016	26.99	28.54	26.37	27.47
1932	NASDAQ	HBCP	Wed, Jun 29, 2016	28.01	28.01	26.22	26.65
1931	NASDAQ	HBCP	Tue, Jun 28, 2016	25.33	26.22	25.12	26.08
1930	NASDAQ	HBCP	Mon, Jun 27, 2016	26.97	26.97	24.76	24.99
1929	NASDAQ	HBCP	Fri, Jun 24, 2016	27.68	28.59	26.59	26.89
1928	NASDAQ	HBCP	Thu, Jun 23, 2016	27.71	28.12	27.59	28.00
1927	NASDAQ	HBCP	Wed, Jun 22, 2016	26.74	27.50	26.70	27.50
1926	NASDAQ	HBCP	Tue, Jun 21, 2016	26.30	26.81	25.90	26.73
1925	NASDAQ	HBCP	Mon, Jun 20, 2016	26.31	26.82	25.94	26.04
1924	NASDAQ	HBCP	Fri, Jun 17, 2016	26.78	26.80	25.96	26.12
1923	NASDAQ	HBCP	Thu, Jun 16, 2016	26.84	26.86	26.33	26.66
1922	NASDAQ	HBCP	Wed, Jun 15, 2016	26.67	27.27	25.64	26.54
1921	NASDAQ	HBCP	Tue, Jun 14, 2016	27.71	27.71	25.43	26.61
1920	NASDAQ	HBCP	Mon, Jun 13, 2016	27.99	27.99	26.50	26.89
1919	NASDAQ	HBCP	Fri, Jun 10, 2016	27.49	27.75	27.48	27.54
1918	NASDAQ	HBCP	Thu, Jun 9, 2016	27.64	27.72	27.31	27.55
1917	NASDAQ	HBCP	Wed, Jun 8, 2016	27.58	27.74	27.26	27.67
1916	NASDAQ	HBCP	Tue, Jun 7, 2016	27.36	27.74	27.36	27.43
1915	NASDAQ	HBCP	Mon, Jun 6, 2016	27.26	27.60	27.26	27.26
1914	NASDAQ	HBCP	Fri, Jun 3, 2016	27.75	27.75	27.16	27.18
1913	NASDAQ	HBCP	Thu, Jun 2, 2016	28.13	28.13	27.60	27.74
1912	NASDAQ	HBCP	Wed, Jun 1, 2016	27.75	27.92	27.50	27.70
1911	NASDAQ	HBCP	Tue, May 31, 2016	28.11	28.33	27.69	27.73
1910	NASDAQ	HBCP	Fri, May 27, 2016	28.25	28.38	28.00	28.20
1909	NASDAQ	HBCP	Thu, May 26, 2016	28.24	28.49	28.12	28.19
1908	NASDAQ	HBCP	Wed, May 25, 2016	28.19	28.46	28.06	28.21
1907	NASDAQ	HBCP	Tue, May 24, 2016	28.09	28.43	28.06	28.18
1906	NASDAQ	HBCP	Mon, May 23, 2016	28.25	28.31	28.00	28.00
1905	NASDAQ	HBCP	Fri, May 20, 2016	28.26	28.59	28.15	28.15
1904	NASDAQ	HBCP	Thu, May 19, 2016	27.88	28.47	27.88	28.31
1903	NASDAQ	HBCP	Wed, May 18, 2016	27.92	28.00	27.81	28.00
1902	NASDAQ	HBCP	Tue, May 17, 2016	27.84	28.00	27.79	27.97
1901	NASDAQ	HBCP	Mon, May 16, 2016	28.00	28.00	27.91	28.00
1900	NASDAQ	HBCP	Fri, May 13, 2016	28.00	28.00	27.41	27.85
1899	NASDAQ	HBCP	Thu, May 12, 2016	27.96	27.96	27.41	27.87
1898	NASDAQ	HBCP	Wed, May 11, 2016	27.97	28.24	27.63	27.96
1897	NASDAQ	HBCP	Tue, May 10, 2016	28.10	28.30	27.71	27.95
1896	NASDAQ	HBCP	Mon, May 9, 2016	28.15	28.35	27.86	28.20
1895	NASDAQ	HBCP	Fri, May 6, 2016	28.25	28.48	28.03	28.19
1894	NASDAQ	HBCP	Thu, May 5, 2016	28.23	28.49	28.12	28.34
1893	NASDAQ	HBCP	Wed, May 4, 2016	28.37	28.55	28.23	28.40
1892	NASDAQ	HBCP	Tue, May 3, 2016	27.96	28.95	27.72	28.23
1891	NASDAQ	HBCP	Mon, May 2, 2016	27.89	28.13	27.79	27.99
1890	NASDAQ	HBCP	Fri, Apr 29, 2016	28.00	28.00	27.52	27.90
1889	NASDAQ	HBCP	Thu, Apr 28, 2016	28.00	28.00	27.92	27.99
1888	NASDAQ	HBCP	Wed, Apr 27, 2016	27.88	28.00	27.71	28.00
1887	NASDAQ	HBCP	Tue, Apr 26, 2016	27.56	27.99	27.52	27.88
1886	NASDAQ	HBCP	Mon, Apr 25, 2016	27.54	27.65	27.27	27.58
1885	NASDAQ	HBCP	Fri, Apr 22, 2016	27.48	27.50	27.37	27.43
1884	NASDAQ	HBCP	Thu, Apr 21, 2016	27.09	27.50	26.94	27.48
1883	NASDAQ	HBCP	Wed, Apr 20, 2016	27.15	27.28	26.87	27.21
1882	NASDAQ	HBCP	Tue, Apr 19, 2016	27.10	27.21	27.08	27.14
1881	NASDAQ	HBCP	Mon, Apr 18, 2016	27.00	27.40	27.00	27.06
1880	NASDAQ	HBCP	Fri, Apr 15, 2016	27.25	27.46	27.01	27.01
1879	NASDAQ	HBCP	Thu, Apr 14, 2016	26.97	27.12	26.81	27.09
1878	NASDAQ	HBCP	Wed, Apr 13, 2016	27.13	27.23	27.00	27.09
1877	NASDAQ	HBCP	Tue, Apr 12, 2016	27.17	27.25	26.61	27.10
1876	NASDAQ	HBCP	Mon, Apr 11, 2016	26.90	27.13	26.81	27.03
1875	NASDAQ	HBCP	Fri, Apr 8, 2016	27.00	27.08	26.87	26.95
1874	NASDAQ	HBCP	Thu, Apr 7, 2016	26.79	27.00	26.65	27.00
1873	NASDAQ	HBCP	Wed, Apr 6, 2016	26.87	26.90	26.81	26.87
1872	NASDAQ	HBCP	Tue, Apr 5, 2016	26.85	26.85	26.85	26.83
1871	NASDAQ	HBCP	Mon, Apr 4, 2016	27.45	27.45	25.95	26.85
1870	NASDAQ	HBCP	Fri, Apr 1, 2016	26.75	27.00	26.51	26.60
1869	NASDAQ	HBCP	Thu, Mar 31, 2016	26.94	27.00	26.77	26.99
1868	NASDAQ	HBCP	Wed, Mar 30, 2016	26.94	27.07	26.88	26.99
1867	NASDAQ	HBCP	Tue, Mar 29, 2016	26.94	27.10	26.87	26.80
1866	NASDAQ	HBCP	Mon, Mar 28, 2016	27.00	27.05	27.00	27.05
1865	NASDAQ	HBCP	Thu, Mar 24, 2016	26.99	27.25	26.85	26.99
1864	NASDAQ	HBCP	Wed, Mar 23, 2016	26.95	27.03	26.85	26.85
1863	NASDAQ	HBCP	Tue, Mar 22, 2016	26.81	27.00	26.58	26.70
1862	NASDAQ	HBCP	Mon, Mar 21, 2016	26.69	27.09	26.54	26.54
1861	NASDAQ	HBCP	Fri, Mar 18, 2016	26.95	27.10	26.69	26.69
1860	NASDAQ	HBCP	Thu, Mar 17, 2016	26.99	27.00	26.90	27.00
1859	NASDAQ	HBCP	Wed, Mar 16, 2016	26.95	26.98	26.95	26.98
1858	NASDAQ	HBCP	Tue, Mar 15, 2016	26.85	26.85	26.85	26.90
1857	NASDAQ	HBCP	Mon, Mar 14, 2016	26.30	26.89	26.30	26.85
1856	NASDAQ	HBCP	Fri, Mar 11, 2016	26.48	26.48	26.48	26.46
1855	NASDAQ	HBCP	Thu, Mar 10, 2016	26.00	26.00	26.00	26.48
1854	NASDAQ	HBCP	Wed, Mar 9, 2016	25.37	26.00	25.37	25.39
1853	NASDAQ	HBCP	Tue, Mar 8, 2016	25.40	25.97	25.26	25.36
1852	NASDAQ	HBCP	Mon, Mar 7, 2016	25.35	25.73	25.19	25.36
1851	NASDAQ	HBCP	Fri, Mar 4, 2016	25.25	25.35	24.96	25.28
1850	NASDAQ	HBCP	Thu, Mar 3, 2016	25.20	25.20	25.20	25.35
1849	NASDAQ	HBCP	Wed, Mar 2, 2016	25.04	25.20	25.04	25.04
1848	NASDAQ	HBCP	Tue, Mar 1, 2016	24.80	25.20	24.80	24.85
1847	NASDAQ	HBCP	Mon, Feb 29, 2016	25.05	25.15	24.41	25.02
1846	NASDAQ	HBCP	Fri, Feb 26, 2016	25.21	25.25	24.69	24.85
1845	NASDAQ	HBCP	Thu, Feb 25, 2016	25.00	25.00	25.00	25.00
1844	NASDAQ	HBCP	Wed, Feb 24, 2016	24.79	25.00	24.62	24.75
1843	NASDAQ	HBCP	Tue, Feb 23, 2016	24.63	24.93	24.57	24.85
1842	NASDAQ	HBCP	Mon, Feb 22, 2016	24.73	24.90	24.35	24.79
1841	NASDAQ	HBCP	Fri, Feb 19, 2016	24.26	24.99	24.25	24.48
1840	NASDAQ	HBCP	Thu, Feb 18, 2016	24.30	24.72	24.30	24.52
1839	NASDAQ	HBCP	Wed, Feb 17, 2016	25.00	25.13	24.28	24.84
1838	NASDAQ	HBCP	Tue, Feb 16, 2016	24.41	24.81	24.08	24.54
1837	NASDAQ	HBCP	Fri, Feb 12, 2016	24.33	24.49	23.90	24.12
1836	NASDAQ	HBCP	Thu, Feb 11, 2016	24.15	24.40	23.95	24.25
1835	NASDAQ	HBCP	Wed, Feb 10, 2016	24.64	24.71	24.12	24.50
1834	NASDAQ	HBCP	Tue, Feb 9, 2016	24.95	25.07	24.21	24.46
1833	NASDAQ	HBCP	Mon, Feb 8, 2016	24.67	25.70	23.76	24.50
1832	NASDAQ	HBCP	Fri, Feb 5, 2016	25.39	25.49	24.91	25.00
1831	NASDAQ	HBCP	Thu, Feb 4, 2016	25.31	25.42	25.25	25.30
1830	NASDAQ	HBCP	Wed, Feb 3, 2016	25.40	25.47	25.10	25.25
1829	NASDAQ	HBCP	Tue, Feb 2, 2016	25.14	25.47	25.10	25.11
1828	NASDAQ	HBCP	Mon, Feb 1, 2016	25.55	25.73	25.04	25.21
1827	NASDAQ	HBCP	Fri, Jan 29, 2016	25.87	25.90	25.51	25.51
1826	NASDAQ	HBCP	Thu, Jan 28, 2016	25.83	25.85	25.48	25.65
1825	NASDAQ	HBCP	Wed, Jan 27, 2016	25.70	25.93	25.45	25.65
1824	NASDAQ	HBCP	Tue, Jan 26, 2016	25.40	25.69	25.10	25.69
1823	NASDAQ	HBCP	Mon, Jan 25, 2016	24.79	25.18	24.69	24.69
1822	NASDAQ	HBCP	Fri, Jan 22, 2016	24.63	25.03	24.63	25.03
1821	NASDAQ	HBCP	Thu, Jan 21, 2016	21.29	24.45	21.29	24.41
1820	NASDAQ	HBCP	Wed, Jan 20, 2016	24.90	24.90	24.36	24.36
1819	NASDAQ	HBCP	Tue, Jan 19, 2016	26.20	26.23	24.29	25.07
1818	NASDAQ	HBCP	Fri, Jan 15, 2016	26.01	26.35	25.41	26.02
1817	NASDAQ	HBCP	Thu, Jan 14, 2016	26.69	26.69	26.05	26.13
1816	NASDAQ	HBCP	Wed, Jan 13, 2016	25.88	26.90	25.88	26.49
1815	NASDAQ	HBCP	Tue, Jan 12, 2016	26.99	26.99	26.65	26.81
1814	NASDAQ	HBCP	Mon, Jan 11, 2016	26.79	26.97	26.16	26.85
1813	NASDAQ	HBCP	Fri, Jan 8, 2016	26.77	26.90	26.68	26.79
1812	NASDAQ	HBCP	Thu, Jan 7, 2016	26.45	26.79	26.44	26.77
1811	NASDAQ	HBCP	Wed, Jan 6, 2016	26.90	26.90	26.29	26.83
1810	NASDAQ	HBCP	Tue, Jan 5, 2016	25.66	26.99	25.66	26.73
1809	NASDAQ	HBCP	Mon, Jan 4, 2016	25.80	26.39	25.80	26.22
1808	NASDAQ	HBCP	Thu, Dec 31, 2015	26.04	26.34	25.98	25.98
1807	NASDAQ	HBCP	Wed, Dec 30, 2015	26.20	26.20	25.86	26.14
1806	NASDAQ	HBCP	Tue, Dec 29, 2015	26.29	26.29	26.10	26.15
1805	NASDAQ	HBCP	Mon, Dec 28, 2015	26.33	26.40	26.07	26.07
1804	NASDAQ	HBCP	Thu, Dec 24, 2015	26.32	26.32	26.32	26.32
1803	NASDAQ	HBCP	Wed, Dec 23, 2015	26.31	26.31	26.31	26.31
1802	NASDAQ	HBCP	Tue, Dec 22, 2015	26.15	26.40	26.15	26.31
1801	NASDAQ	HBCP	Mon, Dec 21, 2015	26.46	26.50	25.82	26.42
1800	NASDAQ	HBCP	Fri, Dec 18, 2015	26.40	26.49	26.09	26.21
1799	NASDAQ	HBCP	Thu, Dec 17, 2015	26.42	26.42	25.98	26.42
1798	NASDAQ	HBCP	Wed, Dec 16, 2015	25.91	26.41	25.84	26.38
1797	NASDAQ	HBCP	Tue, Dec 15, 2015	25.00	26.39	25.00	25.80
1796	NASDAQ	HBCP	Mon, Dec 14, 2015	25.61	26.17	25.61	26.16
1795	NASDAQ	HBCP	Fri, Dec 11, 2015	26.07	26.39	24.90	25.89
1794	NASDAQ	HBCP	Thu, Dec 10, 2015	25.95	26.40	25.94	26.34
1793	NASDAQ	HBCP	Wed, Dec 9, 2015	25.95	26.39	25.50	26.01
1792	NASDAQ	HBCP	Tue, Dec 8, 2015	26.06	26.27	26.06	26.27
1791	NASDAQ	HBCP	Mon, Dec 7, 2015	26.35	26.40	25.97	26.10
1790	NASDAQ	HBCP	Fri, Dec 4, 2015	26.32	26.40	26.23	26.40
1789	NASDAQ	HBCP	Thu, Dec 3, 2015	25.23	26.40	25.18	26.27
1788	NASDAQ	HBCP	Wed, Dec 2, 2015	26.37	26.39	25.82	26.36
1787	NASDAQ	HBCP	Tue, Dec 1, 2015	26.40	26.40	26.08	26.36
1786	NASDAQ	HBCP	Mon, Nov 30, 2015	26.20	26.40	26.20	26.40
1785	NASDAQ	HBCP	Fri, Nov 27, 2015	26.03	26.37	26.03	26.37
1784	NASDAQ	HBCP	Wed, Nov 25, 2015	26.37	26.37	25.91	25.91
1783	NASDAQ	HBCP	Tue, Nov 24, 2015	26.09	26.19	26.05	26.19
1782	NASDAQ	HBCP	Mon, Nov 23, 2015	25.54	26.17	25.54	26.14
1781	NASDAQ	HBCP	Fri, Nov 20, 2015	25.98	25.98	25.75	25.91
1780	NASDAQ	HBCP	Thu, Nov 19, 2015	26.01	26.01	25.26	25.96
1779	NASDAQ	HBCP	Wed, Nov 18, 2015	26.49	26.49	25.99	25.99
1778	NASDAQ	HBCP	Tue, Nov 17, 2015	26.00	26.08	25.66	25.98
1777	NASDAQ	HBCP	Mon, Nov 16, 2015	25.99	26.25	25.99	26.01
1776	NASDAQ	HBCP	Fri, Nov 13, 2015	26.00	26.11	25.64	26.05
1775	NASDAQ	HBCP	Thu, Nov 12, 2015	25.95	26.09	25.86	26.07
1774	NASDAQ	HBCP	Wed, Nov 11, 2015	25.96	26.10	25.95	25.95
1773	NASDAQ	HBCP	Tue, Nov 10, 2015	25.95	26.04	25.95	25.96
1772	NASDAQ	HBCP	Mon, Nov 9, 2015	25.76	26.00	25.76	25.99
1771	NASDAQ	HBCP	Fri, Nov 6, 2015	25.99	26.00	25.89	25.99
1770	NASDAQ	HBCP	Thu, Nov 5, 2015	25.54	26.00	25.54	25.98
1769	NASDAQ	HBCP	Wed, Nov 4, 2015	26.00	26.00	25.51	25.67
1768	NASDAQ	HBCP	Tue, Nov 3, 2015	26.00	26.10	25.79	25.79
1767	NASDAQ	HBCP	Mon, Nov 2, 2015	25.26	25.63	25.15	25.51
1766	NASDAQ	HBCP	Fri, Oct 30, 2015	25.46	25.46	24.95	25.38
1765	NASDAQ	HBCP	Thu, Oct 29, 2015	25.53	25.58	25.32	25.49
1764	NASDAQ	HBCP	Wed, Oct 28, 2015	25.89	25.89	25.57	25.57
1763	NASDAQ	HBCP	Tue, Oct 27, 2015	24.99	25.74	24.96	25.58
1762	NASDAQ	HBCP	Mon, Oct 26, 2015	25.41	25.53	24.62	24.92
1761	NASDAQ	HBCP	Fri, Oct 23, 2015	25.81	25.97	25.28	25.80
1760	NASDAQ	HBCP	Thu, Oct 22, 2015	25.75	25.98	25.23	25.70
1759	NASDAQ	HBCP	Wed, Oct 21, 2015	25.88	25.99	25.29	25.91
1758	NASDAQ	HBCP	Tue, Oct 20, 2015	25.29	25.91	25.28	25.88
1757	NASDAQ	HBCP	Mon, Oct 19, 2015	25.82	26.37	25.70	25.70
1756	NASDAQ	HBCP	Fri, Oct 16, 2015	26.98	26.98	26.07	26.10
1755	NASDAQ	HBCP	Thu, Oct 15, 2015	25.77	26.70	25.77	26.06
1754	NASDAQ	HBCP	Wed, Oct 14, 2015	25.73	26.94	25.32	25.50
1753	NASDAQ	HBCP	Tue, Oct 13, 2015	26.52	26.52	25.29	25.77
1752	NASDAQ	HBCP	Mon, Oct 12, 2015	26.25	27.22	26.25	26.35
1751	NASDAQ	HBCP	Fri, Oct 9, 2015	26.00	26.24	25.47	26.24
1750	NASDAQ	HBCP	Thu, Oct 8, 2015	25.81	26.00	25.80	26.00
1749	NASDAQ	HBCP	Wed, Oct 7, 2015	26.10	26.10	25.12	25.86
1748	NASDAQ	HBCP	Tue, Oct 6, 2015	26.04	26.22	25.95	26.10
1747	NASDAQ	HBCP	Mon, Oct 5, 2015	26.13	26.21	24.97	26.12
1746	NASDAQ	HBCP	Fri, Oct 2, 2015	25.85	26.24	24.31	26.00
1745	NASDAQ	HBCP	Thu, Oct 1, 2015	26.21	26.21	25.81	26.02
1744	NASDAQ	HBCP	Wed, Sep 30, 2015	25.68	26.50	25.31	25.79
1743	NASDAQ	HBCP	Tue, Sep 29, 2015	25.76	26.39	25.50	25.90
1742	NASDAQ	HBCP	Mon, Sep 28, 2015	24.78	26.24	24.78	25.97
1741	NASDAQ	HBCP	Fri, Sep 25, 2015	26.00	26.21	25.32	25.60
1740	NASDAQ	HBCP	Thu, Sep 24, 2015	25.97	25.97	25.53	25.53
1739	NASDAQ	HBCP	Wed, Sep 23, 2015	26.20	26.20	25.50	25.99
1738	NASDAQ	HBCP	Tue, Sep 22, 2015	25.56	26.25	25.33	26.20
1737	NASDAQ	HBCP	Mon, Sep 21, 2015	25.98	25.98	25.63	25.63
1736	NASDAQ	HBCP	Fri, Sep 18, 2015	25.50	25.89	25.38	25.87
1735	NASDAQ	HBCP	Thu, Sep 17, 2015	25.50	25.55	25.36	25.55
1734	NASDAQ	HBCP	Wed, Sep 16, 2015	25.15	25.75	25.15	25.55
1733	NASDAQ	HBCP	Tue, Sep 15, 2015	25.00	25.13	24.90	25.06
1732	NASDAQ	HBCP	Mon, Sep 14, 2015	24.84	25.00	24.68	25.00
1731	NASDAQ	HBCP	Fri, Sep 11, 2015	24.60	24.84	24.58	24.80
1730	NASDAQ	HBCP	Thu, Sep 10, 2015	24.62	24.75	24.50	24.67
1729	NASDAQ	HBCP	Wed, Sep 9, 2015	24.55	25.00	24.51	24.51
1728	NASDAQ	HBCP	Tue, Sep 8, 2015	24.89	24.89	24.46	24.60
1727	NASDAQ	HBCP	Fri, Sep 4, 2015	24.80	24.85	24.75	24.75
1726	NASDAQ	HBCP	Thu, Sep 3, 2015	24.85	24.85	24.80	24.84
1725	NASDAQ	HBCP	Wed, Sep 2, 2015	24.84	24.84	24.75	24.80
1724	NASDAQ	HBCP	Tue, Sep 1, 2015	24.75	24.81	24.46	24.55
1723	NASDAQ	HBCP	Mon, Aug 31, 2015	24.50	25.30	24.50	25.11
1722	NASDAQ	HBCP	Fri, Aug 28, 2015	24.47	24.74	23.90	24.71
1721	NASDAQ	HBCP	Thu, Aug 27, 2015	24.98	24.98	24.50	24.50
1720	NASDAQ	HBCP	Wed, Aug 26, 2015	24.68	24.87	23.53	24.52
1719	NASDAQ	HBCP	Tue, Aug 25, 2015	24.83	24.92	24.21	24.44
1718	NASDAQ	HBCP	Mon, Aug 24, 2015	24.00	24.70	24.00	24.42
1717	NASDAQ	HBCP	Fri, Aug 21, 2015	24.25	24.68	24.13	24.40
1716	NASDAQ	HBCP	Thu, Aug 20, 2015	24.25	24.87	24.05	24.34
1715	NASDAQ	HBCP	Wed, Aug 19, 2015	24.33	24.63	24.07	24.34
1714	NASDAQ	HBCP	Tue, Aug 18, 2015	24.50	24.50	24.47	24.50
1713	NASDAQ	HBCP	Mon, Aug 17, 2015	24.49	24.49	24.49	24.49
1712	NASDAQ	HBCP	Fri, Aug 14, 2015	24.75	24.99	24.14	24.80
1711	NASDAQ	HBCP	Thu, Aug 13, 2015	24.35	24.47	24.13	24.25
1710	NASDAQ	HBCP	Wed, Aug 12, 2015	24.36	24.63	24.21	24.30
1709	NASDAQ	HBCP	Tue, Aug 11, 2015	24.44	24.93	24.36	24.39
1708	NASDAQ	HBCP	Mon, Aug 10, 2015	24.43	24.72	24.09	24.59
1707	NASDAQ	HBCP	Fri, Aug 7, 2015	24.65	24.66	23.60	24.15
1706	NASDAQ	HBCP	Thu, Aug 6, 2015	24.74	24.75	24.25	24.55
1705	NASDAQ	HBCP	Wed, Aug 5, 2015	24.35	24.95	24.20	24.74
1704	NASDAQ	HBCP	Tue, Aug 4, 2015	24.10	24.32	24.10	24.25
1703	NASDAQ	HBCP	Mon, Aug 3, 2015	23.06	24.22	22.68	24.02
1702	NASDAQ	HBCP	Fri, Jul 31, 2015	24.01	24.35	24.01	24.23
1701	NASDAQ	HBCP	Thu, Jul 30, 2015	23.98	24.34	23.79	24.19
1700	NASDAQ	HBCP	Wed, Jul 29, 2015	24.50	24.50	24.17	24.17
1699	NASDAQ	HBCP	Tue, Jul 28, 2015	24.48	24.48	24.27	24.27
1698	NASDAQ	HBCP	Mon, Jul 27, 2015	24.37	24.65	24.29	24.31
1697	NASDAQ	HBCP	Fri, Jul 24, 2015	24.76	24.88	24.46	24.46
1696	NASDAQ	HBCP	Thu, Jul 23, 2015	25.00	25.00	24.53	24.70
1695	NASDAQ	HBCP	Wed, Jul 22, 2015	24.74	24.80	24.74	24.80
1694	NASDAQ	HBCP	Tue, Jul 21, 2015	24.75	25.00	24.72	24.72
1693	NASDAQ	HBCP	Mon, Jul 20, 2015	24.91	24.95	24.73	24.73
1692	NASDAQ	HBCP	Fri, Jul 17, 2015	24.80	24.95	24.63	24.95
1691	NASDAQ	HBCP	Thu, Jul 16, 2015	25.39	25.39	24.73	24.96
1690	NASDAQ	HBCP	Wed, Jul 15, 2015	25.03	25.04	24.77	24.86
1689	NASDAQ	HBCP	Tue, Jul 14, 2015	25.34	25.34	24.63	24.97
1688	NASDAQ	HBCP	Mon, Jul 13, 2015	25.11	25.15	24.90	25.02
1687	NASDAQ	HBCP	Fri, Jul 10, 2015	25.25	25.25	24.94	25.05
1686	NASDAQ	HBCP	Thu, Jul 9, 2015	25.25	25.37	25.00	25.13
1685	NASDAQ	HBCP	Wed, Jul 8, 2015	25.10	25.29	25.06	25.09
1684	NASDAQ	HBCP	Tue, Jul 7, 2015	25.17	25.30	25.17	25.24
1683	NASDAQ	HBCP	Mon, Jul 6, 2015	25.20	25.27	25.15	25.27
1682	NASDAQ	HBCP	Thu, Jul 2, 2015	25.13	25.34	25.13	25.22
1681	NASDAQ	HBCP	Wed, Jul 1, 2015	25.29	25.34	25.06	25.20
1680	NASDAQ	HBCP	Tue, Jun 30, 2015	25.32	25.41	25.17	25.24
1679	NASDAQ	HBCP	Mon, Jun 29, 2015	25.22	25.35	25.17	25.21
1678	NASDAQ	HBCP	Fri, Jun 26, 2015	25.50	25.50	25.01	25.01
1677	NASDAQ	HBCP	Thu, Jun 25, 2015	25.00	25.50	25.00	25.38
1676	NASDAQ	HBCP	Wed, Jun 24, 2015	24.94	25.41	24.85	24.93
1675	NASDAQ	HBCP	Tue, Jun 23, 2015	24.90	24.97	24.55	24.86
1674	NASDAQ	HBCP	Mon, Jun 22, 2015	24.64	24.75	24.48	24.72
1673	NASDAQ	HBCP	Fri, Jun 19, 2015	23.50	24.42	23.24	24.40
1672	NASDAQ	HBCP	Thu, Jun 18, 2015	22.91	22.98	22.60	22.83
1671	NASDAQ	HBCP	Wed, Jun 17, 2015	22.99	22.99	22.50	22.94
1670	NASDAQ	HBCP	Tue, Jun 16, 2015	22.80	23.19	22.52	22.95
1669	NASDAQ	HBCP	Mon, Jun 15, 2015	22.95	23.00	22.78	22.90
1668	NASDAQ	HBCP	Fri, Jun 12, 2015	22.95	23.00	22.95	22.98
1667	NASDAQ	HBCP	Thu, Jun 11, 2015	23.00	23.00	22.74	22.95
1666	NASDAQ	HBCP	Wed, Jun 10, 2015	23.00	23.00	22.33	22.95
1665	NASDAQ	HBCP	Tue, Jun 9, 2015	22.71	22.99	22.61	22.92
1664	NASDAQ	HBCP	Mon, Jun 8, 2015	22.75	22.85	22.27	22.80
1663	NASDAQ	HBCP	Fri, Jun 5, 2015	22.81	22.85	22.62	22.84
1662	NASDAQ	HBCP	Thu, Jun 4, 2015	22.68	22.85	22.62	22.76
1661	NASDAQ	HBCP	Wed, Jun 3, 2015	22.66	22.87	22.47	22.73
1660	NASDAQ	HBCP	Tue, Jun 2, 2015	22.58	23.00	22.40	22.60
1659	NASDAQ	HBCP	Mon, Jun 1, 2015	22.49	22.54	22.21	22.39
1658	NASDAQ	HBCP	Fri, May 29, 2015	22.42	22.42	22.13	22.27
1657	NASDAQ	HBCP	Thu, May 28, 2015	22.37	22.49	22.40	22.44
1656	NASDAQ	HBCP	Wed, May 27, 2015	22.20	22.47	22.16	22.35
1655	NASDAQ	HBCP	Tue, May 26, 2015	22.27	22.48	22.09	22.19
1654	NASDAQ	HBCP	Fri, May 22, 2015	22.33	22.57	22.34	22.34
1653	NASDAQ	HBCP	Thu, May 21, 2015	22.39	22.55	22.17	22.25
1652	NASDAQ	HBCP	Wed, May 20, 2015	22.15	22.43	22.43	22.43
1651	NASDAQ	HBCP	Tue, May 19, 2015	22.39	22.63	22.14	22.45
1650	NASDAQ	HBCP	Mon, May 18, 2015	22.26	22.42	22.20	22.42
1649	NASDAQ	HBCP	Fri, May 15, 2015	22.05	22.33	22.05	22.31
1648	NASDAQ	HBCP	Thu, May 14, 2015	22.29	22.34	22.25	22.26
1647	NASDAQ	HBCP	Wed, May 13, 2015	22.25	22.32	22.21	22.27
1646	NASDAQ	HBCP	Tue, May 12, 2015	22.07	22.30	22.10	22.25
1645	NASDAQ	HBCP	Mon, May 11, 2015	22.40	22.40	22.05	22.05
1644	NASDAQ	HBCP	Fri, May 8, 2015	22.25	22.51	21.90	22.30
1643	NASDAQ	HBCP	Thu, May 7, 2015	22.28	22.29	21.78	22.05
1642	NASDAQ	HBCP	Wed, May 6, 2015	22.00	22.36	22.00	22.26
1641	NASDAQ	HBCP	Tue, May 5, 2015	22.07	22.23	21.88	22.10
1640	NASDAQ	HBCP	Mon, May 4, 2015	21.92	22.19	21.84	22.16
1639	NASDAQ	HBCP	Fri, May 1, 2015	21.75	22.24	21.74	22.24
1638	NASDAQ	HBCP	Thu, Apr 30, 2015	21.50	21.91	21.50	21.65
1637	NASDAQ	HBCP	Wed, Apr 29, 2015	21.65	21.92	21.55	21.88
1636	NASDAQ	HBCP	Tue, Apr 28, 2015	21.90	21.90	21.16	21.58
1635	NASDAQ	HBCP	Mon, Apr 27, 2015	21.31	21.83	21.08	21.79
1634	NASDAQ	HBCP	Fri, Apr 24, 2015	21.00	21.83	21.00	21.70
1633	NASDAQ	HBCP	Thu, Apr 23, 2015	21.57	21.84	21.54	21.55
1632	NASDAQ	HBCP	Wed, Apr 22, 2015	21.71	21.71	21.67	21.67
1631	NASDAQ	HBCP	Tue, Apr 21, 2015	21.70	21.94	21.58	21.58
1630	NASDAQ	HBCP	Mon, Apr 20, 2015	21.81	21.96	21.63	21.63
1629	NASDAQ	HBCP	Fri, Apr 17, 2015	21.66	21.92	21.45	21.83
1628	NASDAQ	HBCP	Thu, Apr 16, 2015	21.79	21.92	21.76	21.86
1627	NASDAQ	HBCP	Wed, Apr 15, 2015	21.48	21.84	21.42	21.74
1626	NASDAQ	HBCP	Tue, Apr 14, 2015	21.41	21.50	21.40	21.49
1625	NASDAQ	HBCP	Mon, Apr 13, 2015	21.22	21.47	21.19	21.35
1624	NASDAQ	HBCP	Fri, Apr 10, 2015	21.11	21.60	21.11	21.25
1623	NASDAQ	HBCP	Thu, Apr 9, 2015	21.46	21.48	21.25	21.25
1622	NASDAQ	HBCP	Wed, Apr 8, 2015	21.39	21.48	21.38	21.47
1621	NASDAQ	HBCP	Tue, Apr 7, 2015	21.45	21.67	21.35	21.38
1620	NASDAQ	HBCP	Mon, Apr 6, 2015	21.23	21.38	21.03	21.25
1619	NASDAQ	HBCP	Thu, Apr 2, 2015	21.37	21.40	21.11	21.38
1618	NASDAQ	HBCP	Wed, Apr 1, 2015	21.22	21.52	21.19	21.22
1617	NASDAQ	HBCP	Tue, Mar 31, 2015	21.25	21.40	21.20	21.27
1616	NASDAQ	HBCP	Mon, Mar 30, 2015	20.40	21.33	20.40	21.19
1615	NASDAQ	HBCP	Fri, Mar 27, 2015	21.25	21.34	21.23	21.23
1614	NASDAQ	HBCP	Thu, Mar 26, 2015	21.46	21.46	21.15	21.15
1613	NASDAQ	HBCP	Wed, Mar 25, 2015	21.10	21.43	21.10	21.21
1612	NASDAQ	HBCP	Tue, Mar 24, 2015	21.10	21.33	21.01	21.25
1611	NASDAQ	HBCP	Mon, Mar 23, 2015	21.11	21.41	21.00	21.00
1610	NASDAQ	HBCP	Fri, Mar 20, 2015	21.56	21.56	21.07	21.07
1609	NASDAQ	HBCP	Thu, Mar 19, 2015	20.91	21.50	20.91	21.35
1608	NASDAQ	HBCP	Wed, Mar 18, 2015	21.21	21.25	21.04	21.19
1607	NASDAQ	HBCP	Tue, Mar 17, 2015	20.97	21.71	21.25	21.27
1606	NASDAQ	HBCP	Mon, Mar 16, 2015	21.00	21.22	20.94	21.04
1605	NASDAQ	HBCP	Fri, Mar 13, 2015	21.55	21.55	21.12	21.12
1604	NASDAQ	HBCP	Thu, Mar 12, 2015	21.36	21.47	21.16	21.16
1603	NASDAQ	HBCP	Wed, Mar 11, 2015	21.39	21.56	21.29	21.30
1602	NASDAQ	HBCP	Tue, Mar 10, 2015	21.29	21.49	21.34	21.39
1601	NASDAQ	HBCP	Mon, Mar 9, 2015	21.61	21.68	21.45	21.46
1600	NASDAQ	HBCP	Fri, Mar 6, 2015	21.36	21.72	21.36	21.50
1599	NASDAQ	HBCP	Thu, Mar 5, 2015	21.31	21.53	21.26	21.36
1598	NASDAQ	HBCP	Wed, Mar 4, 2015	21.22	21.43	21.23	21.43
1597	NASDAQ	HBCP	Tue, Mar 3, 2015	21.33	21.48	21.20	21.33
1596	NASDAQ	HBCP	Mon, Mar 2, 2015	21.31	21.55	21.25	21.42
1595	NASDAQ	HBCP	Fri, Feb 27, 2015	21.40	21.47	21.32	21.32
1594	NASDAQ	HBCP	Thu, Feb 26, 2015	21.24	21.44	21.17	21.30
1593	NASDAQ	HBCP	Wed, Feb 25, 2015	21.38	21.70	21.26	21.26
1592	NASDAQ	HBCP	Tue, Feb 24, 2015	21.02	21.64	21.25	21.35
1591	NASDAQ	HBCP	Mon, Feb 23, 2015	21.05	21.25	21.02	21.04
1590	NASDAQ	HBCP	Fri, Feb 20, 2015	21.10	21.20	20.80	21.06
1589	NASDAQ	HBCP	Thu, Feb 19, 2015	21.12	21.26	20.62	21.12
1588	NASDAQ	HBCP	Wed, Feb 18, 2015	21.25	21.37	21.08	21.25
1587	NASDAQ	HBCP	Tue, Feb 17, 2015	21.33	21.37	21.07	21.28
1586	NASDAQ	HBCP	Fri, Feb 13, 2015	21.25	21.52	21.25	21.42
1585	NASDAQ	HBCP	Thu, Feb 12, 2015	21.42	21.46	21.16	21.42
1584	NASDAQ	HBCP	Wed, Feb 11, 2015	21.49	21.50	21.01	21.36
1583	NASDAQ	HBCP	Tue, Feb 10, 2015	21.74	21.61	21.47	21.47
1582	NASDAQ	HBCP	Mon, Feb 9, 2015	21.67	21.73	21.51	21.72
1581	NASDAQ	HBCP	Fri, Feb 6, 2015	21.69	21.75	21.50	21.67
1580	NASDAQ	HBCP	Thu, Feb 5, 2015	21.62	21.70	21.65	21.69
1579	NASDAQ	HBCP	Wed, Feb 4, 2015	21.74	21.83	21.45	21.61
1578	NASDAQ	HBCP	Tue, Feb 3, 2015	21.73	21.93	21.12	21.83
1577	NASDAQ	HBCP	Mon, Feb 2, 2015	21.94	21.94	21.75	21.84
1576	NASDAQ	HBCP	Thu, Jan 29, 2015	22.17	22.13	21.78	21.78
1575	NASDAQ	HBCP	Wed, Jan 28, 2015	22.04	22.25	22.04	22.06
1574	NASDAQ	HBCP	Tue, Jan 27, 2015	22.34	22.42	22.00	22.30
1573	NASDAQ	HBCP	Mon, Jan 26, 2015	21.90	22.15	21.75	21.96
1572	NASDAQ	HBCP	Fri, Jan 23, 2015	22.67	22.70	22.25	22.25
1571	NASDAQ	HBCP	Thu, Jan 22, 2015	22.59	22.74	22.58	22.63
1570	NASDAQ	HBCP	Wed, Jan 21, 2015	22.78	22.76	22.51	22.63
1569	NASDAQ	HBCP	Tue, Jan 20, 2015	22.84	22.90	22.69	22.76
1568	NASDAQ	HBCP	Fri, Jan 16, 2015	22.94	22.94	22.79	22.89
1567	NASDAQ	HBCP	Thu, Jan 15, 2015	22.66	22.74	22.65	22.70
1566	NASDAQ	HBCP	Wed, Jan 14, 2015	22.43	22.79	22.64	22.68
1565	NASDAQ	HBCP	Tue, Jan 13, 2015	22.88	22.88	22.44	22.68
1564	NASDAQ	HBCP	Mon, Jan 12, 2015	22.73	22.83	22.73	22.76
1563	NASDAQ	HBCP	Fri, Jan 9, 2015	22.69	23.00	22.69	22.95
1562	NASDAQ	HBCP	Thu, Jan 8, 2015	22.70	22.90	22.67	22.90
1561	NASDAQ	HBCP	Wed, Jan 7, 2015	23.07	22.98	22.81	22.81
1560	NASDAQ	HBCP	Tue, Jan 6, 2015	23.04	22.96	22.79	22.85
1559	NASDAQ	HBCP	Mon, Jan 5, 2015	22.63	22.97	22.63	22.86
1558	NASDAQ	HBCP	Fri, Jan 2, 2015	22.97	22.86	22.71	22.86
1557	NASDAQ	HBCP	Wed, Dec 31, 2014	23.03	23.22	22.94	22.94
1556	NASDAQ	HBCP	Tue, Dec 30, 2014	23.13	23.16	23.05	23.14
1555	NASDAQ	HBCP	Mon, Dec 29, 2014	23.03	23.17	22.78	23.07
1554	NASDAQ	HBCP	Fri, Dec 26, 2014	23.07	23.16	22.74	23.00
1553	NASDAQ	HBCP	Tue, Dec 23, 2014	23.14	23.14	22.82	23.02
1552	NASDAQ	HBCP	Mon, Dec 22, 2014	23.06	23.14	22.91	23.12
1551	NASDAQ	HBCP	Fri, Dec 19, 2014	23.06	23.14	22.85	23.06
1550	NASDAQ	HBCP	Thu, Dec 18, 2014	23.17	23.17	23.02	23.09
1549	NASDAQ	HBCP	Wed, Dec 17, 2014	22.99	23.17	22.90	23.05
1548	NASDAQ	HBCP	Tue, Dec 16, 2014	22.92	23.07	22.52	22.97
1547	NASDAQ	HBCP	Mon, Dec 15, 2014	22.76	22.94	22.56	22.88
1546	NASDAQ	HBCP	Fri, Dec 12, 2014	23.13	23.19	22.75	22.83
1545	NASDAQ	HBCP	Thu, Dec 11, 2014	23.01	23.07	22.81	23.00
1544	NASDAQ	HBCP	Wed, Dec 10, 2014	23.05	23.16	22.69	22.91
1543	NASDAQ	HBCP	Tue, Dec 9, 2014	22.90	23.18	22.61	23.02
1542	NASDAQ	HBCP	Mon, Dec 8, 2014	23.14	23.14	22.60	23.01
1541	NASDAQ	HBCP	Fri, Dec 5, 2014	23.09	23.15	22.99	23.09
1540	NASDAQ	HBCP	Thu, Dec 4, 2014	22.79	23.14	22.71	23.08
1539	NASDAQ	HBCP	Wed, Dec 3, 2014	22.77	22.98	22.75	22.98
1538	NASDAQ	HBCP	Tue, Dec 2, 2014	22.69	22.90	22.52	22.83
1537	NASDAQ	HBCP	Mon, Dec 1, 2014	22.83	22.99	22.50	22.74
1536	NASDAQ	HBCP	Fri, Nov 28, 2014	23.11	23.15	22.65	22.65
1535	NASDAQ	HBCP	Wed, Nov 26, 2014	23.13	23.23	22.80	23.15
1534	NASDAQ	HBCP	Tue, Nov 25, 2014	23.22	23.22	22.88	23.10
1533	NASDAQ	HBCP	Mon, Nov 24, 2014	22.68	23.20	22.45	23.20
1532	NASDAQ	HBCP	Fri, Nov 21, 2014	22.38	22.94	22.38	22.70
1531	NASDAQ	HBCP	Thu, Nov 20, 2014	22.55	22.55	22.16	22.50
1530	NASDAQ	HBCP	Wed, Nov 19, 2014	22.54	22.59	22.31	22.58
1529	NASDAQ	HBCP	Tue, Nov 18, 2014	22.33	22.74	21.78	22.71
1528	NASDAQ	HBCP	Mon, Nov 17, 2014	22.72	22.75	22.36	22.36
1527	NASDAQ	HBCP	Fri, Nov 14, 2014	22.81	22.80	22.66	22.75
1526	NASDAQ	HBCP	Thu, Nov 13, 2014	22.83	22.85	22.83	22.85
1525	NASDAQ	HBCP	Wed, Nov 12, 2014	22.88	22.90	22.75	22.84
1524	NASDAQ	HBCP	Tue, Nov 11, 2014	22.81	23.00	22.75	22.96
1523	NASDAQ	HBCP	Mon, Nov 10, 2014	22.95	23.13	22.75	22.83
1522	NASDAQ	HBCP	Fri, Nov 7, 2014	22.92	23.13	22.92	23.08
1521	NASDAQ	HBCP	Thu, Nov 6, 2014	23.17	23.14	22.89	22.89
1520	NASDAQ	HBCP	Wed, Nov 5, 2014	23.05	23.19	22.94	23.19
1519	NASDAQ	HBCP	Tue, Nov 4, 2014	22.90	23.09	22.83	23.09
1518	NASDAQ	HBCP	Mon, Nov 3, 2014	22.72	23.10	22.67	23.03
1517	NASDAQ	HBCP	Fri, Oct 31, 2014	22.86	22.86	22.67	22.79
1516	NASDAQ	HBCP	Thu, Oct 30, 2014	22.79	22.86	22.56	22.85
1515	NASDAQ	HBCP	Wed, Oct 29, 2014	22.85	22.86	22.74	22.76
1514	NASDAQ	HBCP	Tue, Oct 28, 2014	22.98	23.00	22.84	22.86
1513	NASDAQ	HBCP	Mon, Oct 27, 2014	22.98	23.00	22.79	22.87
1512	NASDAQ	HBCP	Fri, Oct 24, 2014	23.02	23.00	22.76	22.89
1511	NASDAQ	HBCP	Thu, Oct 23, 2014	22.80	23.10	22.78	22.89
1510	NASDAQ	HBCP	Wed, Oct 22, 2014	22.77	22.78	22.59	22.78
1509	NASDAQ	HBCP	Tue, Oct 21, 2014	22.80	22.80	22.55	22.78
1508	NASDAQ	HBCP	Mon, Oct 20, 2014	22.60	22.80	22.51	22.69
1507	NASDAQ	HBCP	Fri, Oct 17, 2014	22.70	22.83	22.44	22.64
1506	NASDAQ	HBCP	Thu, Oct 16, 2014	22.41	22.73	22.41	22.67
1505	NASDAQ	HBCP	Wed, Oct 15, 2014	22.61	22.77	22.42	22.43
1504	NASDAQ	HBCP	Tue, Oct 14, 2014	22.41	22.88	22.41	22.75
1503	NASDAQ	HBCP	Mon, Oct 13, 2014	22.41	22.45	22.10	22.44
1502	NASDAQ	HBCP	Fri, Oct 10, 2014	23.15	23.09	22.51	22.51
1501	NASDAQ	HBCP	Thu, Oct 9, 2014	23.10	23.08	22.76	22.88
1500	NASDAQ	HBCP	Wed, Oct 8, 2014	22.95	23.06	22.83	22.89
1499	NASDAQ	HBCP	Tue, Oct 7, 2014	22.90	23.20	22.90	23.04
1498	NASDAQ	HBCP	Mon, Oct 6, 2014	23.10	23.10	22.93	23.02
1497	NASDAQ	HBCP	Fri, Oct 3, 2014	22.85	23.15	22.85	23.08
1496	NASDAQ	HBCP	Thu, Oct 2, 2014	22.90	22.95	22.65	22.74
1495	NASDAQ	HBCP	Wed, Oct 1, 2014	22.80	22.95	22.47	22.73
1494	NASDAQ	HBCP	Tue, Sep 30, 2014	22.60	22.88	22.60	22.71
1493	NASDAQ	HBCP	Mon, Sep 29, 2014	22.55	22.70	22.50	22.60
1492	NASDAQ	HBCP	Fri, Sep 26, 2014	22.23	22.66	22.34	22.51
1491	NASDAQ	HBCP	Thu, Sep 25, 2014	22.61	22.71	22.25	22.53
1490	NASDAQ	HBCP	Wed, Sep 24, 2014	22.65	22.72	22.50	22.66
1489	NASDAQ	HBCP	Tue, Sep 23, 2014	22.63	22.93	22.55	22.62
1488	NASDAQ	HBCP	Mon, Sep 22, 2014	22.55	22.80	22.55	22.65
1487	NASDAQ	HBCP	Fri, Sep 19, 2014	22.52	22.65	22.50	22.65
1486	NASDAQ	HBCP	Thu, Sep 18, 2014	22.45	22.65	22.40	22.52
1485	NASDAQ	HBCP	Wed, Sep 17, 2014	22.32	22.45	22.20	22.40
1484	NASDAQ	HBCP	Tue, Sep 16, 2014	22.39	22.35	21.97	22.31
1483	NASDAQ	HBCP	Mon, Sep 15, 2014	22.36	22.31	22.01	22.20
1482	NASDAQ	HBCP	Fri, Sep 12, 2014	22.35	22.35	22.00	22.32
1481	NASDAQ	HBCP	Thu, Sep 11, 2014	22.00	22.34	22.00	22.17
1480	NASDAQ	HBCP	Wed, Sep 10, 2014	22.03	22.24	21.79	21.99
1479	NASDAQ	HBCP	Tue, Sep 9, 2014	22.00	22.15	21.87	22.14
1478	NASDAQ	HBCP	Mon, Sep 8, 2014	21.90	22.26	21.59	22.00
1477	NASDAQ	HBCP	Fri, Sep 5, 2014	21.95	22.14	21.81	21.84
1476	NASDAQ	HBCP	Thu, Sep 4, 2014	22.36	22.33	22.00	22.00
1475	NASDAQ	HBCP	Wed, Sep 3, 2014	22.18	22.23	22.01	22.06
1474	NASDAQ	HBCP	Tue, Sep 2, 2014	22.25	22.40	21.87	22.20
1473	NASDAQ	HBCP	Fri, Aug 29, 2014	22.10	22.34	21.76	22.34
1472	NASDAQ	HBCP	Thu, Aug 28, 2014	21.74	22.28	21.49	22.08
1471	NASDAQ	HBCP	Wed, Aug 27, 2014	21.72	22.18	21.58	21.71
1470	NASDAQ	HBCP	Tue, Aug 26, 2014	21.84	22.03	21.71	21.77
1469	NASDAQ	HBCP	Mon, Aug 25, 2014	21.87	21.88	21.61	21.87
1468	NASDAQ	HBCP	Fri, Aug 22, 2014	21.82	21.85	21.71	21.85
1467	NASDAQ	HBCP	Thu, Aug 21, 2014	21.61	21.84	21.58	21.75
1466	NASDAQ	HBCP	Wed, Aug 20, 2014	21.83	21.97	21.56	21.65
1465	NASDAQ	HBCP	Tue, Aug 19, 2014	22.00	21.94	21.67	21.94
1464	NASDAQ	HBCP	Mon, Aug 18, 2014	21.90	21.93	21.63	21.93
1463	NASDAQ	HBCP	Fri, Aug 15, 2014	22.00	22.00	21.62	21.71
1462	NASDAQ	HBCP	Thu, Aug 14, 2014	21.68	22.00	21.66	21.94
1461	NASDAQ	HBCP	Wed, Aug 13, 2014	22.04	21.88	21.68	21.74
1460	NASDAQ	HBCP	Tue, Aug 12, 2014	21.74	22.05	21.59	21.83
1459	NASDAQ	HBCP	Mon, Aug 11, 2014	21.97	21.86	21.70	21.79
1458	NASDAQ	HBCP	Fri, Aug 8, 2014	21.83	21.92	21.62	21.82
1457	NASDAQ	HBCP	Thu, Aug 7, 2014	21.87	22.01	21.61	21.65
1456	NASDAQ	HBCP	Wed, Aug 6, 2014	21.71	22.08	21.69	21.93
1455	NASDAQ	HBCP	Tue, Aug 5, 2014	21.88	21.95	21.70	21.82
1454	NASDAQ	HBCP	Mon, Aug 4, 2014	22.44	22.44	21.51	21.80
1453	NASDAQ	HBCP	Fri, Aug 1, 2014	21.99	22.32	21.94	22.30
1452	NASDAQ	HBCP	Thu, Jul 31, 2014	22.28	22.47	21.90	21.92
1451	NASDAQ	HBCP	Wed, Jul 30, 2014	22.50	22.50	22.13	22.30
1450	NASDAQ	HBCP	Tue, Jul 29, 2014	22.50	22.50	22.32	22.36
1449	NASDAQ	HBCP	Mon, Jul 28, 2014	22.19	22.38	22.05	22.38
1448	NASDAQ	HBCP	Fri, Jul 25, 2014	22.18	22.39	22.11	22.23
1447	NASDAQ	HBCP	Thu, Jul 24, 2014	22.29	22.41	22.00	22.35
1446	NASDAQ	HBCP	Wed, Jul 23, 2014	22.45	22.45	22.14	22.18
1445	NASDAQ	HBCP	Tue, Jul 22, 2014	22.39	22.45	22.12	22.40
1444	NASDAQ	HBCP	Mon, Jul 21, 2014	22.34	22.45	21.98	22.32
1443	NASDAQ	HBCP	Fri, Jul 18, 2014	22.10	22.45	22.02	22.45
1442	NASDAQ	HBCP	Thu, Jul 17, 2014	21.84	22.10	21.84	22.06
1441	NASDAQ	HBCP	Wed, Jul 16, 2014	22.21	22.30	22.15	22.15
1440	NASDAQ	HBCP	Tue, Jul 15, 2014	21.97	22.13	21.85	22.02
1439	NASDAQ	HBCP	Mon, Jul 14, 2014	22.25	22.25	21.85	21.91
1438	NASDAQ	HBCP	Fri, Jul 11, 2014	22.05	22.22	21.92	22.17
1437	NASDAQ	HBCP	Thu, Jul 10, 2014	21.76	22.25	21.76	22.02
1436	NASDAQ	HBCP	Wed, Jul 9, 2014	22.07	22.24	21.96	22.02
1435	NASDAQ	HBCP	Tue, Jul 8, 2014	22.25	22.25	21.90	22.06
1434	NASDAQ	HBCP	Mon, Jul 7, 2014	22.18	22.25	22.03	22.25
1433	NASDAQ	HBCP	Thu, Jul 3, 2014	22.23	22.29	21.33	22.24
1432	NASDAQ	HBCP	Wed, Jul 2, 2014	22.30	22.30	22.03	22.10
1431	NASDAQ	HBCP	Tue, Jul 1, 2014	21.86	22.50	21.86	22.30
1430	NASDAQ	HBCP	Mon, Jun 30, 2014	20.96	22.18	20.96	22.02
1429	NASDAQ	HBCP	Fri, Jun 27, 2014	20.30	21.13	20.30	21.01
1428	NASDAQ	HBCP	Thu, Jun 26, 2014	20.25	20.50	20.19	20.34
1427	NASDAQ	HBCP	Wed, Jun 25, 2014	20.16	20.49	20.13	20.34
1426	NASDAQ	HBCP	Tue, Jun 24, 2014	20.45	20.45	20.08	20.26
1425	NASDAQ	HBCP	Mon, Jun 23, 2014	20.29	20.45	20.25	20.29
1424	NASDAQ	HBCP	Fri, Jun 20, 2014	20.22	20.44	20.07	20.27
1423	NASDAQ	HBCP	Thu, Jun 19, 2014	20.21	20.29	20.01	20.19
1422	NASDAQ	HBCP	Wed, Jun 18, 2014	20.37	20.38	20.06	20.18
1421	NASDAQ	HBCP	Tue, Jun 17, 2014	19.99	20.25	19.86	20.25
1420	NASDAQ	HBCP	Mon, Jun 16, 2014	19.99	20.16	19.93	19.99
1419	NASDAQ	HBCP	Fri, Jun 13, 2014	20.15	20.43	20.02	20.06
1418	NASDAQ	HBCP	Thu, Jun 12, 2014	20.26	20.38	19.95	20.07
1417	NASDAQ	HBCP	Wed, Jun 11, 2014	20.33	20.85	20.10	20.21
1416	NASDAQ	HBCP	Tue, Jun 10, 2014	20.69	20.98	20.36	20.50
1415	NASDAQ	HBCP	Mon, Jun 9, 2014	20.76	21.14	20.31	20.69
1414	NASDAQ	HBCP	Fri, Jun 6, 2014	20.76	20.95	20.26	20.67
1413	NASDAQ	HBCP	Thu, Jun 5, 2014	20.20	20.91	20.10	20.70
1412	NASDAQ	HBCP	Wed, Jun 4, 2014	20.15	20.27	20.05	20.27
1411	NASDAQ	HBCP	Tue, Jun 3, 2014	20.30	20.73	20.10	20.14
1410	NASDAQ	HBCP	Mon, Jun 2, 2014	20.70	20.80	20.15	20.35
1409	NASDAQ	HBCP	Fri, May 30, 2014	21.02	21.02	20.62	20.65
1408	NASDAQ	HBCP	Thu, May 29, 2014	20.89	21.32	20.72	20.92
1407	NASDAQ	HBCP	Wed, May 28, 2014	20.58	21.00	20.70	20.80
1406	NASDAQ	HBCP	Tue, May 27, 2014	20.82	20.88	20.26	20.69
1405	NASDAQ	HBCP	Fri, May 23, 2014	20.44	20.83	20.18	20.75
1404	NASDAQ	HBCP	Thu, May 22, 2014	20.12	20.56	20.02	20.42
1403	NASDAQ	HBCP	Wed, May 21, 2014	20.41	20.69	20.08	20.37
1402	NASDAQ	HBCP	Tue, May 20, 2014	20.54	20.86	20.36	20.40
1401	NASDAQ	HBCP	Mon, May 19, 2014	20.70	20.90	20.42	20.66
1400	NASDAQ	HBCP	Fri, May 16, 2014	20.25	20.85	20.21	20.85
1399	NASDAQ	HBCP	Thu, May 15, 2014	20.28	20.51	20.26	20.31
1398	NASDAQ	HBCP	Wed, May 14, 2014	21.35	21.45	20.25	20.29
1397	NASDAQ	HBCP	Tue, May 13, 2014	21.17	21.16	20.94	21.11
1396	NASDAQ	HBCP	Mon, May 12, 2014	20.58	21.50	20.31	21.24
1395	NASDAQ	HBCP	Fri, May 9, 2014	20.05	20.79	20.05	20.41
1394	NASDAQ	HBCP	Thu, May 8, 2014	20.16	20.87	20.06	20.13
1393	NASDAQ	HBCP	Wed, May 7, 2014	20.17	20.32	19.99	20.14
1392	NASDAQ	HBCP	Tue, May 6, 2014	20.30	20.35	20.21	20.22
1391	NASDAQ	HBCP	Mon, May 5, 2014	20.28	20.35	20.17	20.31
1390	NASDAQ	HBCP	Fri, May 2, 2014	20.35	20.45	20.33	20.45
1389	NASDAQ	HBCP	Thu, May 1, 2014	20.27	20.46	20.16	20.33
1388	NASDAQ	HBCP	Wed, Apr 30, 2014	20.01	20.71	20.01	20.25
1387	NASDAQ	HBCP	Tue, Apr 29, 2014	20.13	20.66	20.05	20.21
1386	NASDAQ	HBCP	Mon, Apr 28, 2014	19.97	20.31	19.81	20.03
1385	NASDAQ	HBCP	Fri, Apr 25, 2014	20.16	20.46	19.79	19.81
1384	NASDAQ	HBCP	Thu, Apr 24, 2014	20.27	20.70	20.20	20.25
1383	NASDAQ	HBCP	Wed, Apr 23, 2014	20.16	20.44	20.05	20.25
1382	NASDAQ	HBCP	Tue, Apr 22, 2014	20.05	20.27	20.05	20.25
1381	NASDAQ	HBCP	Mon, Apr 21, 2014	20.38	20.47	20.05	20.15
1380	NASDAQ	HBCP	Thu, Apr 17, 2014	20.12	20.53	19.95	20.05
1379	NASDAQ	HBCP	Wed, Apr 16, 2014	20.13	20.32	20.00	20.12
1378	NASDAQ	HBCP	Tue, Apr 15, 2014	20.15	20.81	20.00	20.10
1377	NASDAQ	HBCP	Mon, Apr 14, 2014	20.35	20.35	20.10	20.11
1376	NASDAQ	HBCP	Fri, Apr 11, 2014	20.16	20.70	20.10	20.11
1375	NASDAQ	HBCP	Thu, Apr 10, 2014	20.99	20.99	20.08	20.34
1374	NASDAQ	HBCP	Wed, Apr 9, 2014	20.45	20.86	20.21	20.81
1373	NASDAQ	HBCP	Tue, Apr 8, 2014	20.42	20.65	20.39	20.45
1372	NASDAQ	HBCP	Mon, Apr 7, 2014	20.67	20.80	20.11	20.30
1371	NASDAQ	HBCP	Fri, Apr 4, 2014	20.98	20.98	20.70	20.71
1370	NASDAQ	HBCP	Thu, Apr 3, 2014	21.04	21.20	20.64	20.88
1369	NASDAQ	HBCP	Wed, Apr 2, 2014	21.02	21.27	20.66	21.10
1368	NASDAQ	HBCP	Tue, Apr 1, 2014	20.91	21.19	20.80	21.06
1367	NASDAQ	HBCP	Mon, Mar 31, 2014	21.04	21.21	20.90	20.99
1366	NASDAQ	HBCP	Fri, Mar 28, 2014	20.79	21.41	20.61	21.16
1365	NASDAQ	HBCP	Thu, Mar 27, 2014	21.02	21.02	20.61	20.66
1364	NASDAQ	HBCP	Wed, Mar 26, 2014	21.52	21.52	20.83	20.91
1363	NASDAQ	HBCP	Tue, Mar 25, 2014	21.10	21.94	20.98	21.42
1362	NASDAQ	HBCP	Mon, Mar 24, 2014	21.24	21.46	20.85	21.23
1361	NASDAQ	HBCP	Fri, Mar 21, 2014	21.30	21.51	21.02	21.21
1360	NASDAQ	HBCP	Thu, Mar 20, 2014	21.32	21.50	20.87	21.16
1359	NASDAQ	HBCP	Wed, Mar 19, 2014	20.95	21.50	20.80	21.26
1358	NASDAQ	HBCP	Tue, Mar 18, 2014	20.77	20.90	20.59	20.88
1357	NASDAQ	HBCP	Mon, Mar 17, 2014	20.71	20.82	20.41	20.75
1356	NASDAQ	HBCP	Fri, Mar 14, 2014	20.50	20.71	20.50	20.65
1355	NASDAQ	HBCP	Thu, Mar 13, 2014	20.36	20.70	20.19	20.51
1354	NASDAQ	HBCP	Wed, Mar 12, 2014	20.44	20.72	20.24	20.39
1353	NASDAQ	HBCP	Tue, Mar 11, 2014	20.40	20.76	20.00	20.49
1352	NASDAQ	HBCP	Mon, Mar 10, 2014	20.60	20.98	20.34	20.48
1351	NASDAQ	HBCP	Fri, Mar 7, 2014	20.51	20.82	20.22	20.74
1350	NASDAQ	HBCP	Thu, Mar 6, 2014	20.37	20.76	20.31	20.45
1349	NASDAQ	HBCP	Wed, Mar 5, 2014	20.69	20.95	20.35	20.40
1348	NASDAQ	HBCP	Tue, Mar 4, 2014	20.68	21.76	20.45	20.82
1347	NASDAQ	HBCP	Mon, Mar 3, 2014	20.57	20.75	20.20	20.51
1346	NASDAQ	HBCP	Fri, Feb 28, 2014	20.87	20.97	20.24	20.79
1345	NASDAQ	HBCP	Thu, Feb 27, 2014	20.63	20.88	20.54	20.79
1344	NASDAQ	HBCP	Wed, Feb 26, 2014	20.65	20.89	20.52	20.72
1343	NASDAQ	HBCP	Tue, Feb 25, 2014	20.54	20.95	20.46	20.58
1342	NASDAQ	HBCP	Mon, Feb 24, 2014	20.55	20.75	20.30	20.63
1341	NASDAQ	HBCP	Fri, Feb 21, 2014	20.74	20.86	20.50	20.61
1340	NASDAQ	HBCP	Thu, Feb 20, 2014	20.60	20.90	20.15	20.61
1339	NASDAQ	HBCP	Wed, Feb 19, 2014	21.41	21.46	20.15	20.59
1338	NASDAQ	HBCP	Tue, Feb 18, 2014	20.30	21.58	20.25	21.58
1337	NASDAQ	HBCP	Fri, Feb 14, 2014	21.28	21.28	19.91	20.17
1336	NASDAQ	HBCP	Thu, Feb 13, 2014	19.93	21.34	20.64	21.22
1335	NASDAQ	HBCP	Wed, Feb 12, 2014	19.49	20.18	19.65	20.04
1334	NASDAQ	HBCP	Tue, Feb 11, 2014	19.25	19.66	19.15	19.51
1333	NASDAQ	HBCP	Mon, Feb 10, 2014	19.22	19.30	19.12	19.29
1332	NASDAQ	HBCP	Fri, Feb 7, 2014	19.38	19.73	19.14	19.31
1331	NASDAQ	HBCP	Thu, Feb 6, 2014	19.55	20.18	19.25	19.41
1330	NASDAQ	HBCP	Wed, Feb 5, 2014	19.70	20.36	19.29	19.48
1329	NASDAQ	HBCP	Tue, Feb 4, 2014	19.86	19.99	19.75	19.83
1328	NASDAQ	HBCP	Mon, Feb 3, 2014	20.00	20.16	19.67	19.81
1327	NASDAQ	HBCP	Fri, Jan 31, 2014	21.10	21.10	19.87	20.15
1326	NASDAQ	HBCP	Thu, Jan 30, 2014	21.37	22.90	21.19	21.40
1325	NASDAQ	HBCP	Wed, Jan 29, 2014	20.92	21.26	20.35	21.25
1324	NASDAQ	HBCP	Tue, Jan 28, 2014	21.18	22.00	21.18	22.00
1323	NASDAQ	HBCP	Mon, Jan 27, 2014	21.62	23.50	21.26	22.00
1322	NASDAQ	HBCP	Fri, Jan 24, 2014	21.22	23.34	21.05	21.50
1321	NASDAQ	HBCP	Thu, Jan 23, 2014	21.13	21.68	21.09	21.36
1320	NASDAQ	HBCP	Wed, Jan 22, 2014	21.31	21.50	21.17	21.43
1319	NASDAQ	HBCP	Tue, Jan 21, 2014	21.07	21.48	21.02	21.36
1318	NASDAQ	HBCP	Fri, Jan 17, 2014	20.70	21.17	20.70	20.92
1317	NASDAQ	HBCP	Thu, Jan 16, 2014	20.81	20.83	20.56	20.66
1316	NASDAQ	HBCP	Wed, Jan 15, 2014	20.28	21.00	20.40	20.92
1315	NASDAQ	HBCP	Tue, Jan 14, 2014	20.62	20.62	20.03	20.30
1314	NASDAQ	HBCP	Mon, Jan 13, 2014	20.86	21.96	20.34	20.59
1313	NASDAQ	HBCP	Fri, Jan 10, 2014	20.08	21.27	20.08	20.95
1312	NASDAQ	HBCP	Thu, Jan 9, 2014	18.99	20.18	18.99	20.06
1311	NASDAQ	HBCP	Wed, Jan 8, 2014	19.05	19.10	18.87	18.88
1310	NASDAQ	HBCP	Tue, Jan 7, 2014	19.02	19.12	18.90	19.11
1309	NASDAQ	HBCP	Mon, Jan 6, 2014	18.88	18.97	18.75	18.91
1308	NASDAQ	HBCP	Fri, Jan 3, 2014	18.72	18.88	18.72	18.81
1307	NASDAQ	HBCP	Thu, Jan 2, 2014	18.72	18.80	18.60	18.72
1306	NASDAQ	HBCP	Tue, Dec 31, 2013	18.67	18.88	18.67	18.85
1305	NASDAQ	HBCP	Mon, Dec 30, 2013	18.65	18.75	18.65	18.74
1304	NASDAQ	HBCP	Fri, Dec 27, 2013	18.75	18.75	18.57	18.65
1303	NASDAQ	HBCP	Thu, Dec 26, 2013	18.75	18.75	18.61	18.74
1302	NASDAQ	HBCP	Tue, Dec 24, 2013	19.21	18.89	18.75	18.75
1301	NASDAQ	HBCP	Mon, Dec 23, 2013	18.87	19.13	18.66	18.96
1300	NASDAQ	HBCP	Fri, Dec 20, 2013	18.75	18.95	18.54	18.75
1299	NASDAQ	HBCP	Thu, Dec 19, 2013	18.76	18.85	18.65	18.66
1298	NASDAQ	HBCP	Wed, Dec 18, 2013	18.64	18.85	18.43	18.70
1297	NASDAQ	HBCP	Tue, Dec 17, 2013	18.60	18.69	18.40	18.55
1296	NASDAQ	HBCP	Mon, Dec 16, 2013	18.55	18.68	18.39	18.64
1295	NASDAQ	HBCP	Fri, Dec 13, 2013	18.46	18.65	18.35	18.51
1294	NASDAQ	HBCP	Thu, Dec 12, 2013	18.50	18.59	18.32	18.47
1293	NASDAQ	HBCP	Wed, Dec 11, 2013	18.74	18.55	18.46	18.50
1292	NASDAQ	HBCP	Tue, Dec 10, 2013	18.80	18.84	18.51	18.52
1291	NASDAQ	HBCP	Mon, Dec 9, 2013	18.80	18.89	18.70	18.83
1290	NASDAQ	HBCP	Fri, Dec 6, 2013	18.88	19.25	18.59	18.60
1289	NASDAQ	HBCP	Thu, Dec 5, 2013	18.75	18.83	18.62	18.70
1288	NASDAQ	HBCP	Wed, Dec 4, 2013	18.81	19.00	18.72	18.77
1287	NASDAQ	HBCP	Tue, Dec 3, 2013	18.66	18.99	18.60	18.83
1286	NASDAQ	HBCP	Mon, Dec 2, 2013	18.91	19.00	18.60	18.60
1285	NASDAQ	HBCP	Fri, Nov 29, 2013	18.75	18.99	18.71	18.98
1284	NASDAQ	HBCP	Wed, Nov 27, 2013	18.77	19.14	18.74	18.79
1283	NASDAQ	HBCP	Tue, Nov 26, 2013	18.90	19.05	18.65	18.81
1282	NASDAQ	HBCP	Mon, Nov 25, 2013	18.78	19.08	18.66	18.86
1281	NASDAQ	HBCP	Fri, Nov 22, 2013	18.80	19.09	18.66	18.84
1280	NASDAQ	HBCP	Thu, Nov 21, 2013	18.92	18.97	18.75	18.80
1279	NASDAQ	HBCP	Wed, Nov 20, 2013	18.81	19.00	18.81	18.90
1278	NASDAQ	HBCP	Tue, Nov 19, 2013	18.79	19.18	18.70	18.79
1277	NASDAQ	HBCP	Mon, Nov 18, 2013	18.84	19.08	18.84	18.92
1276	NASDAQ	HBCP	Fri, Nov 15, 2013	18.80	18.85	18.70	18.79
1275	NASDAQ	HBCP	Thu, Nov 14, 2013	18.99	19.00	18.73	18.73
1274	NASDAQ	HBCP	Wed, Nov 13, 2013	18.70	19.26	18.60	19.06
1273	NASDAQ	HBCP	Tue, Nov 12, 2013	18.90	19.23	18.75	18.76
1272	NASDAQ	HBCP	Mon, Nov 11, 2013	18.75	19.23	18.70	18.90
1271	NASDAQ	HBCP	Fri, Nov 8, 2013	18.53	18.89	18.53	18.66
1270	NASDAQ	HBCP	Thu, Nov 7, 2013	18.93	18.98	18.51	18.51
1269	NASDAQ	HBCP	Wed, Nov 6, 2013	18.58	19.15	18.58	18.83
1268	NASDAQ	HBCP	Tue, Nov 5, 2013	18.02	18.59	18.09	18.44
1267	NASDAQ	HBCP	Mon, Nov 4, 2013	18.03	18.25	17.66	18.07
1266	NASDAQ	HBCP	Fri, Nov 1, 2013	18.11	18.36	17.67	18.02
1265	NASDAQ	HBCP	Thu, Oct 31, 2013	18.41	18.43	17.81	18.17
1264	NASDAQ	HBCP	Wed, Oct 30, 2013	18.41	18.44	17.94	18.12
1263	NASDAQ	HBCP	Tue, Oct 29, 2013	17.92	18.44	17.90	18.35
1262	NASDAQ	HBCP	Mon, Oct 28, 2013	17.80	18.09	17.50	17.91
1261	NASDAQ	HBCP	Fri, Oct 25, 2013	18.07	18.07	17.70	17.74
1260	NASDAQ	HBCP	Thu, Oct 24, 2013	17.30	18.19	17.30	17.97
1259	NASDAQ	HBCP	Wed, Oct 23, 2013	17.78	18.06	17.78	17.86
1258	NASDAQ	HBCP	Tue, Oct 22, 2013	17.63	18.11	17.60	17.82
1257	NASDAQ	HBCP	Mon, Oct 21, 2013	18.05	18.14	17.77	17.84
1256	NASDAQ	HBCP	Fri, Oct 18, 2013	17.80	17.97	17.57	17.96
1255	NASDAQ	HBCP	Thu, Oct 17, 2013	17.57	17.69	17.52	17.61
1254	NASDAQ	HBCP	Wed, Oct 16, 2013	17.82	17.90	17.59	17.71
1253	NASDAQ	HBCP	Tue, Oct 15, 2013	17.67	17.75	17.66	17.68
1252	NASDAQ	HBCP	Mon, Oct 14, 2013	17.45	17.75	17.38	17.73
1251	NASDAQ	HBCP	Fri, Oct 11, 2013	17.42	17.59	17.34	17.54
1250	NASDAQ	HBCP	Thu, Oct 10, 2013	17.72	17.85	17.40	17.41
1249	NASDAQ	HBCP	Wed, Oct 9, 2013	17.58	17.53	17.27	17.51
1248	NASDAQ	HBCP	Tue, Oct 8, 2013	17.45	17.69	17.41	17.50
1247	NASDAQ	HBCP	Mon, Oct 7, 2013	17.55	17.88	17.32	17.40
1246	NASDAQ	HBCP	Fri, Oct 4, 2013	17.47	17.76	17.47	17.72
1245	NASDAQ	HBCP	Thu, Oct 3, 2013	17.71	17.71	17.38	17.52
1244	NASDAQ	HBCP	Wed, Oct 2, 2013	17.91	18.02	17.69	17.72
1243	NASDAQ	HBCP	Tue, Oct 1, 2013	18.10	18.23	17.83	18.00
1242	NASDAQ	HBCP	Mon, Sep 30, 2013	17.78	18.11	17.78	18.06
1241	NASDAQ	HBCP	Fri, Sep 27, 2013	17.90	18.11	17.85	17.92
1240	NASDAQ	HBCP	Thu, Sep 26, 2013	18.10	18.10	17.77	18.00
1239	NASDAQ	HBCP	Wed, Sep 25, 2013	18.07	18.28	18.03	18.16
1238	NASDAQ	HBCP	Tue, Sep 24, 2013	18.21	18.28	18.01	18.05
1237	NASDAQ	HBCP	Mon, Sep 23, 2013	18.20	18.30	18.13	18.22
1236	NASDAQ	HBCP	Fri, Sep 20, 2013	17.66	18.28	17.59	18.25
1235	NASDAQ	HBCP	Thu, Sep 19, 2013	18.00	17.81	17.57	17.65
1234	NASDAQ	HBCP	Wed, Sep 18, 2013	17.51	18.00	17.50	17.97
1233	NASDAQ	HBCP	Tue, Sep 17, 2013	17.50	17.53	17.47	17.53
1232	NASDAQ	HBCP	Mon, Sep 16, 2013	17.55	17.55	17.37	17.54
1231	NASDAQ	HBCP	Fri, Sep 13, 2013	17.44	17.55	17.22	17.47
1230	NASDAQ	HBCP	Thu, Sep 12, 2013	17.67	17.56	17.29	17.38
1229	NASDAQ	HBCP	Wed, Sep 11, 2013	17.45	17.75	17.26	17.50
1228	NASDAQ	HBCP	Tue, Sep 10, 2013	17.63	17.54	17.26	17.50
1227	NASDAQ	HBCP	Mon, Sep 9, 2013	17.30	17.57	17.30	17.57
1226	NASDAQ	HBCP	Fri, Sep 6, 2013	17.26	17.42	17.21	17.22
1225	NASDAQ	HBCP	Thu, Sep 5, 2013	17.05	17.15	16.95	17.14
1224	NASDAQ	HBCP	Wed, Sep 4, 2013	17.11	17.43	16.98	17.02
1223	NASDAQ	HBCP	Tue, Sep 3, 2013	17.23	17.33	17.01	17.10
1222	NASDAQ	HBCP	Fri, Aug 30, 2013	17.46	17.46	17.00	17.06
1221	NASDAQ	HBCP	Thu, Aug 29, 2013	17.20	17.48	17.47	17.48
1220	NASDAQ	HBCP	Wed, Aug 28, 2013	17.09	17.45	17.07	17.18
1219	NASDAQ	HBCP	Tue, Aug 27, 2013	17.21	17.32	17.03	17.06
1218	NASDAQ	HBCP	Mon, Aug 26, 2013	17.58	17.58	17.30	17.30
1217	NASDAQ	HBCP	Fri, Aug 23, 2013	17.42	17.66	17.35	17.52
1216	NASDAQ	HBCP	Thu, Aug 22, 2013	17.21	17.38	17.21	17.37
1215	NASDAQ	HBCP	Wed, Aug 21, 2013	17.14	17.28	17.04	17.12
1214	NASDAQ	HBCP	Tue, Aug 20, 2013	17.20	17.46	17.01	17.23
1213	NASDAQ	HBCP	Mon, Aug 19, 2013	17.25	17.47	17.08	17.21
1212	NASDAQ	HBCP	Fri, Aug 16, 2013	17.17	17.47	16.86	17.29
1211	NASDAQ	HBCP	Thu, Aug 15, 2013	17.41	17.63	17.07	17.25
1210	NASDAQ	HBCP	Wed, Aug 14, 2013	17.82	18.05	17.45	17.56
1209	NASDAQ	HBCP	Tue, Aug 13, 2013	17.99	18.04	17.67	17.82
1208	NASDAQ	HBCP	Mon, Aug 12, 2013	18.11	18.47	17.91	18.01
1207	NASDAQ	HBCP	Fri, Aug 9, 2013	18.12	18.47	18.22	18.22
1206	NASDAQ	HBCP	Thu, Aug 8, 2013	18.25	18.44	18.00	18.21
1205	NASDAQ	HBCP	Wed, Aug 7, 2013	18.01	18.23	17.97	18.20
1204	NASDAQ	HBCP	Tue, Aug 6, 2013	18.43	18.55	17.87	17.87
1203	NASDAQ	HBCP	Mon, Aug 5, 2013	18.13	18.43	18.01	18.40
1202	NASDAQ	HBCP	Fri, Aug 2, 2013	18.20	18.45	18.09	18.25
1201	NASDAQ	HBCP	Thu, Aug 1, 2013	18.34	18.56	18.21	18.28
1200	NASDAQ	HBCP	Wed, Jul 31, 2013	18.39	18.58	18.10	18.25
1199	NASDAQ	HBCP	Tue, Jul 30, 2013	18.43	18.59	18.29	18.30
1198	NASDAQ	HBCP	Mon, Jul 29, 2013	18.45	18.50	18.21	18.28
1197	NASDAQ	HBCP	Fri, Jul 26, 2013	18.35	18.67	18.34	18.44
1196	NASDAQ	HBCP	Thu, Jul 25, 2013	18.42	18.64	18.47	18.50
1195	NASDAQ	HBCP	Wed, Jul 24, 2013	18.61	18.68	18.49	18.50
1194	NASDAQ	HBCP	Tue, Jul 23, 2013	18.20	18.61	18.25	18.49
1193	NASDAQ	HBCP	Mon, Jul 22, 2013	18.57	18.69	18.45	18.47
1192	NASDAQ	HBCP	Fri, Jul 19, 2013	18.62	18.69	18.54	18.64
1191	NASDAQ	HBCP	Thu, Jul 18, 2013	18.50	18.69	18.50	18.67
1190	NASDAQ	HBCP	Wed, Jul 17, 2013	18.64	18.64	18.45	18.50
1189	NASDAQ	HBCP	Tue, Jul 16, 2013	18.46	18.60	18.45	18.47
1188	NASDAQ	HBCP	Mon, Jul 15, 2013	18.54	18.66	18.45	18.51
1187	NASDAQ	HBCP	Fri, Jul 12, 2013	18.43	18.73	18.29	18.58
1186	NASDAQ	HBCP	Thu, Jul 11, 2013	18.50	18.50	18.32	18.48
1185	NASDAQ	HBCP	Wed, Jul 10, 2013	18.40	18.50	18.21	18.46
1184	NASDAQ	HBCP	Tue, Jul 9, 2013	18.50	18.60	18.26	18.47
1183	NASDAQ	HBCP	Mon, Jul 8, 2013	18.56	18.56	18.41	18.41
1182	NASDAQ	HBCP	Fri, Jul 5, 2013	18.70	18.70	18.26	18.49
1181	NASDAQ	HBCP	Wed, Jul 3, 2013	18.40	18.69	18.26	18.56
1180	NASDAQ	HBCP	Tue, Jul 2, 2013	17.66	18.50	17.66	18.39
1179	NASDAQ	HBCP	Mon, Jul 1, 2013	18.59	18.60	18.10	18.50
1178	NASDAQ	HBCP	Fri, Jun 28, 2013	18.50	18.50	18.20	18.50
1177	NASDAQ	HBCP	Thu, Jun 27, 2013	18.62	18.70	18.33	18.68
1176	NASDAQ	HBCP	Wed, Jun 26, 2013	18.66	18.69	18.42	18.51
1175	NASDAQ	HBCP	Tue, Jun 25, 2013	18.70	18.70	18.30	18.64
1174	NASDAQ	HBCP	Mon, Jun 24, 2013	18.27	18.54	18.10	18.50
1173	NASDAQ	HBCP	Fri, Jun 21, 2013	17.84	18.47	17.84	18.47
1172	NASDAQ	HBCP	Thu, Jun 20, 2013	17.95	18.41	17.73	17.74
1171	NASDAQ	HBCP	Wed, Jun 19, 2013	18.22	18.41	18.08	18.22
1170	NASDAQ	HBCP	Tue, Jun 18, 2013	18.36	18.69	18.00	18.64
1169	NASDAQ	HBCP	Mon, Jun 17, 2013	18.07	18.50	18.07	18.27
1168	NASDAQ	HBCP	Fri, Jun 14, 2013	18.18	18.25	17.87	17.87
1167	NASDAQ	HBCP	Thu, Jun 13, 2013	17.85	18.29	17.50	18.29
1166	NASDAQ	HBCP	Wed, Jun 12, 2013	17.81	17.84	17.51	17.55
1165	NASDAQ	HBCP	Tue, Jun 11, 2013	17.81	17.87	17.64	17.64
1164	NASDAQ	HBCP	Mon, Jun 10, 2013	17.82	17.93	17.82	17.82
1163	NASDAQ	HBCP	Fri, Jun 7, 2013	17.79	18.14	17.55	17.79
1162	NASDAQ	HBCP	Thu, Jun 6, 2013	17.50	17.88	17.35	17.71
1161	NASDAQ	HBCP	Wed, Jun 5, 2013	17.59	17.83	17.40	17.43
1160	NASDAQ	HBCP	Tue, Jun 4, 2013	17.78	17.90	17.32	17.63
1159	NASDAQ	HBCP	Mon, Jun 3, 2013	17.52	18.08	17.41	17.80
1158	NASDAQ	HBCP	Fri, May 31, 2013	17.71	17.84	17.40	17.52
1157	NASDAQ	HBCP	Thu, May 30, 2013	17.75	18.14	17.89	17.89
1156	NASDAQ	HBCP	Wed, May 29, 2013	17.68	17.85	17.68	17.70
1155	NASDAQ	HBCP	Tue, May 28, 2013	18.20	18.46	17.68	17.89
1154	NASDAQ	HBCP	Fri, May 24, 2013	17.98	18.25	17.88	17.94
1153	NASDAQ	HBCP	Thu, May 23, 2013	17.71	18.12	17.71	17.94
1152	NASDAQ	HBCP	Wed, May 22, 2013	18.24	18.24	17.65	17.80
1151	NASDAQ	HBCP	Tue, May 21, 2013	18.01	18.34	17.92	18.12
1150	NASDAQ	HBCP	Mon, May 20, 2013	17.93	18.20	17.84	18.03
1149	NASDAQ	HBCP	Fri, May 17, 2013	17.92	18.10	17.49	17.99
1148	NASDAQ	HBCP	Thu, May 16, 2013	17.48	17.88	17.48	17.88
1147	NASDAQ	HBCP	Wed, May 15, 2013	17.95	17.98	17.67	17.78
1146	NASDAQ	HBCP	Tue, May 14, 2013	18.09	18.10	17.93	18.01
1145	NASDAQ	HBCP	Mon, May 13, 2013	18.17	18.15	17.82	17.93
1144	NASDAQ	HBCP	Fri, May 10, 2013	18.07	18.18	18.07	18.18
1143	NASDAQ	HBCP	Thu, May 9, 2013	18.48	18.50	17.87	18.03
1142	NASDAQ	HBCP	Wed, May 8, 2013	18.45	18.50	18.30	18.45
1141	NASDAQ	HBCP	Tue, May 7, 2013	18.53	18.53	18.24	18.46
1140	NASDAQ	HBCP	Mon, May 6, 2013	18.57	18.44	18.34	18.44
1139	NASDAQ	HBCP	Fri, May 3, 2013	18.23	18.49	18.15	18.49
1138	NASDAQ	HBCP	Thu, May 2, 2013	17.61	18.06	17.61	18.03
1137	NASDAQ	HBCP	Wed, May 1, 2013	18.04	18.09	17.49	17.49
1136	NASDAQ	HBCP	Tue, Apr 30, 2013	18.55	18.55	17.19	18.10
1135	NASDAQ	HBCP	Mon, Apr 29, 2013	18.63	18.62	18.26	18.53
1134	NASDAQ	HBCP	Fri, Apr 26, 2013	18.31	18.48	18.19	18.27
1133	NASDAQ	HBCP	Thu, Apr 25, 2013	18.50	18.50	18.24	18.34
1132	NASDAQ	HBCP	Wed, Apr 24, 2013	18.38	18.39	18.10	18.37
1131	NASDAQ	HBCP	Tue, Apr 23, 2013	18.01	18.10	17.83	18.09
1130	NASDAQ	HBCP	Mon, Apr 22, 2013	17.49	17.91	17.51	17.91
1129	NASDAQ	HBCP	Fri, Apr 19, 2013	17.35	17.94	17.35	17.93
1128	NASDAQ	HBCP	Thu, Apr 18, 2013	17.23	17.49	17.23	17.30
1127	NASDAQ	HBCP	Wed, Apr 17, 2013	18.20	18.20	16.90	17.05
1126	NASDAQ	HBCP	Tue, Apr 16, 2013	18.05	18.52	18.05	18.33
1125	NASDAQ	HBCP	Mon, Apr 15, 2013	18.60	18.60	17.85	17.92
1124	NASDAQ	HBCP	Fri, Apr 12, 2013	18.57	18.70	18.57	18.68
1123	NASDAQ	HBCP	Thu, Apr 11, 2013	18.61	18.70	18.61	18.62
1122	NASDAQ	HBCP	Wed, Apr 10, 2013	18.11	18.63	18.12	18.63
1121	NASDAQ	HBCP	Tue, Apr 9, 2013	18.55	18.80	18.44	18.47
1120	NASDAQ	HBCP	Mon, Apr 8, 2013	18.50	18.62	18.33	18.62
1119	NASDAQ	HBCP	Fri, Apr 5, 2013	18.26	18.92	18.26	18.41
1118	NASDAQ	HBCP	Thu, Apr 4, 2013	18.00	18.54	18.05	18.54
1117	NASDAQ	HBCP	Wed, Apr 3, 2013	18.33	18.52	18.18	18.33
1116	NASDAQ	HBCP	Tue, Apr 2, 2013	18.67	18.49	18.25	18.26
1115	NASDAQ	HBCP	Mon, Apr 1, 2013	18.56	18.50	18.32	18.50
1114	NASDAQ	HBCP	Thu, Mar 28, 2013	18.75	18.75	18.31	18.61
1113	NASDAQ	HBCP	Wed, Mar 27, 2013	18.62	18.73	18.54	18.60
1112	NASDAQ	HBCP	Tue, Mar 26, 2013	18.91	18.91	18.71	18.76
1111	NASDAQ	HBCP	Mon, Mar 25, 2013	18.72	18.85	18.73	18.81
1110	NASDAQ	HBCP	Fri, Mar 22, 2013	18.40	18.61	18.40	18.61
1109	NASDAQ	HBCP	Thu, Mar 21, 2013	18.28	18.40	18.28	18.38
1108	NASDAQ	HBCP	Wed, Mar 20, 2013	18.08	18.48	18.08	18.48
1107	NASDAQ	HBCP	Tue, Mar 19, 2013	18.42	18.37	17.89	17.91
1106	NASDAQ	HBCP	Mon, Mar 18, 2013	18.16	18.65	17.76	18.39
1105	NASDAQ	HBCP	Fri, Mar 15, 2013	18.50	18.50	18.21	18.27
1104	NASDAQ	HBCP	Thu, Mar 14, 2013	18.50	18.50	18.31	18.45
1103	NASDAQ	HBCP	Wed, Mar 13, 2013	18.41	18.58	18.58	18.58
1102	NASDAQ	HBCP	Tue, Mar 12, 2013	18.38	18.49	18.34	18.34
1101	NASDAQ	HBCP	Mon, Mar 11, 2013	18.56	18.56	18.21	18.37
1100	NASDAQ	HBCP	Fri, Mar 8, 2013	18.98	18.98	18.58	18.58
1099	NASDAQ	HBCP	Thu, Mar 7, 2013	18.94	18.94	18.74	18.80
1098	NASDAQ	HBCP	Wed, Mar 6, 2013	18.84	18.92	18.73	18.92
1097	NASDAQ	HBCP	Tue, Mar 5, 2013	18.74	19.00	18.74	18.83
1096	NASDAQ	HBCP	Mon, Mar 4, 2013	18.74	18.65	18.57	18.57
1095	NASDAQ	HBCP	Fri, Mar 1, 2013	18.25	18.78	18.21	18.78
1094	NASDAQ	HBCP	Thu, Feb 28, 2013	18.46	18.45	18.20	18.44
1093	NASDAQ	HBCP	Wed, Feb 27, 2013	18.47	18.55	18.21	18.48
1092	NASDAQ	HBCP	Tue, Feb 26, 2013	18.49	18.50	18.40	18.47
1091	NASDAQ	HBCP	Mon, Feb 25, 2013	18.55	18.55	18.28	18.34
1090	NASDAQ	HBCP	Fri, Feb 22, 2013	18.67	18.67	18.50	18.58
1089	NASDAQ	HBCP	Thu, Feb 21, 2013	18.36	18.68	18.30	18.54
1088	NASDAQ	HBCP	Wed, Feb 20, 2013	18.48	18.70	18.30	18.30
1087	NASDAQ	HBCP	Tue, Feb 19, 2013	18.50	18.50	18.48	18.49
1086	NASDAQ	HBCP	Fri, Feb 15, 2013	18.67	18.72	18.34	18.46
1085	NASDAQ	HBCP	Thu, Feb 14, 2013	18.50	18.50	18.48	18.49
1084	NASDAQ	HBCP	Wed, Feb 13, 2013	18.50	18.50	18.10	18.46
1083	NASDAQ	HBCP	Tue, Feb 12, 2013	18.76	18.76	18.76	18.76
1082	NASDAQ	HBCP	Mon, Feb 11, 2013	18.44	18.48	18.44	18.44
1081	NASDAQ	HBCP	Fri, Feb 8, 2013	18.50	18.50	18.39	18.39
1080	NASDAQ	HBCP	Thu, Feb 7, 2013	18.74	18.76	18.26	18.51
1079	NASDAQ	HBCP	Wed, Feb 6, 2013	19.04	19.05	18.76	18.79
1078	NASDAQ	HBCP	Tue, Feb 5, 2013	18.93	18.96	18.83	18.88
1077	NASDAQ	HBCP	Mon, Feb 4, 2013	19.03	19.18	18.72	18.75
1076	NASDAQ	HBCP	Fri, Feb 1, 2013	19.19	19.25	19.04	19.25
1075	NASDAQ	HBCP	Thu, Jan 31, 2013	19.21	19.25	19.09	19.09
1074	NASDAQ	HBCP	Wed, Jan 30, 2013	19.21	19.22	19.21	19.21
1073	NASDAQ	HBCP	Tue, Jan 29, 2013	19.23	19.25	19.14	19.25
1072	NASDAQ	HBCP	Mon, Jan 28, 2013	18.92	19.25	18.87	19.25
1071	NASDAQ	HBCP	Fri, Jan 25, 2013	19.30	19.30	19.19	19.22
1070	NASDAQ	HBCP	Thu, Jan 24, 2013	19.24	19.30	19.09	19.10
1069	NASDAQ	HBCP	Wed, Jan 23, 2013	19.17	19.30	19.17	19.18
1068	NASDAQ	HBCP	Tue, Jan 22, 2013	18.76	19.16	18.76	19.16
1067	NASDAQ	HBCP	Fri, Jan 18, 2013	18.86	19.26	18.86	19.23
1066	NASDAQ	HBCP	Thu, Jan 17, 2013	18.71	18.93	18.65	18.93
1065	NASDAQ	HBCP	Wed, Jan 16, 2013	18.97	18.97	18.90	18.90
1064	NASDAQ	HBCP	Tue, Jan 15, 2013	19.18	19.45	18.80	19.01
1063	NASDAQ	HBCP	Mon, Jan 14, 2013	19.13	19.20	19.04	19.20
1062	NASDAQ	HBCP	Fri, Jan 11, 2013	19.04	19.05	18.82	18.98
1061	NASDAQ	HBCP	Thu, Jan 10, 2013	18.89	19.04	18.87	19.03
1060	NASDAQ	HBCP	Wed, Jan 9, 2013	18.93	18.93	18.39	18.78
1059	NASDAQ	HBCP	Tue, Jan 8, 2013	18.87	18.92	18.65	18.83
1058	NASDAQ	HBCP	Mon, Jan 7, 2013	19.00	19.08	18.87	18.91
1057	NASDAQ	HBCP	Fri, Jan 4, 2013	18.92	19.09	18.89	19.08
1056	NASDAQ	HBCP	Thu, Jan 3, 2013	18.23	18.82	18.22	18.78
1055	NASDAQ	HBCP	Wed, Jan 2, 2013	18.25	18.80	18.18	18.51
1054	NASDAQ	HBCP	Mon, Dec 31, 2012	17.86	18.25	17.65	18.25
1053	NASDAQ	HBCP	Fri, Dec 28, 2012	17.97	18.15	17.71	17.76
1052	NASDAQ	HBCP	Thu, Dec 27, 2012	18.10	18.25	17.99	18.05
1051	NASDAQ	HBCP	Wed, Dec 26, 2012	18.23	18.23	18.02	18.15
1050	NASDAQ	HBCP	Mon, Dec 24, 2012	18.01	18.23	18.00	18.16
1049	NASDAQ	HBCP	Fri, Dec 21, 2012	18.36	18.37	18.20	18.23
1048	NASDAQ	HBCP	Thu, Dec 20, 2012	18.20	18.29	18.20	18.26
1047	NASDAQ	HBCP	Wed, Dec 19, 2012	18.36	18.38	18.17	18.29
1046	NASDAQ	HBCP	Tue, Dec 18, 2012	18.02	18.30	18.02	18.30
1045	NASDAQ	HBCP	Mon, Dec 17, 2012	18.13	18.35	18.13	18.28
1044	NASDAQ	HBCP	Fri, Dec 14, 2012	18.01	18.13	18.01	18.05
1043	NASDAQ	HBCP	Thu, Dec 13, 2012	18.19	18.20	17.94	18.14
1042	NASDAQ	HBCP	Wed, Dec 12, 2012	18.38	18.38	18.12	18.12
1041	NASDAQ	HBCP	Tue, Dec 11, 2012	18.20	18.35	18.19	18.29
1040	NASDAQ	HBCP	Mon, Dec 10, 2012	18.20	18.33	18.07	18.14
1039	NASDAQ	HBCP	Fri, Dec 7, 2012	18.20	18.36	18.16	18.18
1038	NASDAQ	HBCP	Thu, Dec 6, 2012	18.20	18.34	18.10	18.30
1037	NASDAQ	HBCP	Wed, Dec 5, 2012	18.20	18.39	18.10	18.23
1036	NASDAQ	HBCP	Tue, Dec 4, 2012	18.09	18.35	18.09	18.25
1035	NASDAQ	HBCP	Mon, Dec 3, 2012	18.35	18.35	18.10	18.28
1034	NASDAQ	HBCP	Fri, Nov 30, 2012	18.39	18.39	18.12	18.27
1033	NASDAQ	HBCP	Thu, Nov 29, 2012	18.59	18.59	18.02	18.32
1032	NASDAQ	HBCP	Wed, Nov 28, 2012	17.90	18.49	17.83	18.49
1031	NASDAQ	HBCP	Tue, Nov 27, 2012	18.39	18.50	18.36	18.37
1030	NASDAQ	HBCP	Mon, Nov 26, 2012	18.60	18.69	18.40	18.60
1029	NASDAQ	HBCP	Fri, Nov 23, 2012	18.45	18.45	18.02	18.39
1028	NASDAQ	HBCP	Wed, Nov 21, 2012	18.25	18.41	18.22	18.32
1027	NASDAQ	HBCP	Tue, Nov 20, 2012	18.43	18.62	18.26	18.26
1026	NASDAQ	HBCP	Mon, Nov 19, 2012	17.63	18.56	17.63	18.56
1025	NASDAQ	HBCP	Fri, Nov 16, 2012	17.34	17.67	17.34	17.44
1024	NASDAQ	HBCP	Thu, Nov 15, 2012	17.33	17.42	17.33	17.39
1023	NASDAQ	HBCP	Wed, Nov 14, 2012	17.72	17.72	17.25	17.28
1022	NASDAQ	HBCP	Tue, Nov 13, 2012	17.46	17.57	17.31	17.57
1021	NASDAQ	HBCP	Mon, Nov 12, 2012	17.42	17.50	17.39	17.39
1020	NASDAQ	HBCP	Fri, Nov 9, 2012	16.76	17.41	16.76	17.41
1019	NASDAQ	HBCP	Thu, Nov 8, 2012	17.08	17.35	16.78	16.84
1018	NASDAQ	HBCP	Wed, Nov 7, 2012	17.92	17.93	17.01	17.06
1017	NASDAQ	HBCP	Tue, Nov 6, 2012	18.03	18.21	17.85	18.19
1016	NASDAQ	HBCP	Mon, Nov 5, 2012	18.15	18.62	17.86	17.95
1015	NASDAQ	HBCP	Fri, Nov 2, 2012	19.06	19.06	18.09	18.09
1014	NASDAQ	HBCP	Thu, Nov 1, 2012	18.86	19.95	18.66	18.97
1013	NASDAQ	HBCP	Wed, Oct 31, 2012	19.09	19.10	18.47	18.91
1012	NASDAQ	HBCP	Fri, Oct 26, 2012	18.84	18.89	18.40	18.55
1011	NASDAQ	HBCP	Thu, Oct 25, 2012	18.31	19.00	18.31	18.87
1010	NASDAQ	HBCP	Wed, Oct 24, 2012	18.15	18.33	18.15	18.19
1009	NASDAQ	HBCP	Tue, Oct 23, 2012	18.74	18.74	18.51	18.51
1008	NASDAQ	HBCP	Mon, Oct 22, 2012	18.44	18.76	18.44	18.76
1007	NASDAQ	HBCP	Fri, Oct 19, 2012	18.53	18.79	18.06	18.48
1006	NASDAQ	HBCP	Thu, Oct 18, 2012	18.76	18.76	18.61	18.64
1005	NASDAQ	HBCP	Wed, Oct 17, 2012	18.32	18.87	18.32	18.61
1004	NASDAQ	HBCP	Tue, Oct 16, 2012	18.35	18.85	18.29	18.68
1003	NASDAQ	HBCP	Mon, Oct 15, 2012	18.23	18.57	18.23	18.46
1002	NASDAQ	HBCP	Fri, Oct 12, 2012	18.50	18.75	18.10	18.21
1001	NASDAQ	HBCP	Thu, Oct 11, 2012	18.66	18.90	18.05	18.55
1000	NASDAQ	HBCP	Wed, Oct 10, 2012	17.75	18.65	17.60	18.57
999	NASDAQ	HBCP	Tue, Oct 9, 2012	19.18	19.18	18.10	18.13
998	NASDAQ	HBCP	Mon, Oct 8, 2012	19.01	19.45	18.65	19.15
997	NASDAQ	HBCP	Fri, Oct 5, 2012	18.91	19.19	18.64	18.99
996	NASDAQ	HBCP	Thu, Oct 4, 2012	18.28	18.92	18.19	18.92
995	NASDAQ	HBCP	Wed, Oct 3, 2012	18.29	18.30	18.07	18.19
994	NASDAQ	HBCP	Tue, Oct 2, 2012	18.39	18.39	18.15	18.26
993	NASDAQ	HBCP	Mon, Oct 1, 2012	18.09	18.36	18.09	18.30
992	NASDAQ	HBCP	Fri, Sep 28, 2012	18.20	18.23	17.77	17.99
991	NASDAQ	HBCP	Thu, Sep 27, 2012	18.21	18.29	17.79	18.27
990	NASDAQ	HBCP	Wed, Sep 26, 2012	18.26	18.40	17.75	18.15
989	NASDAQ	HBCP	Tue, Sep 25, 2012	18.25	18.35	18.23	18.28
988	NASDAQ	HBCP	Mon, Sep 24, 2012	18.04	18.25	18.04	18.17
987	NASDAQ	HBCP	Fri, Sep 21, 2012	18.07	18.12	17.95	18.12
986	NASDAQ	HBCP	Thu, Sep 20, 2012	17.95	17.98	17.12	17.77
985	NASDAQ	HBCP	Wed, Sep 19, 2012	17.55	18.02	17.54	18.02
984	NASDAQ	HBCP	Tue, Sep 18, 2012	17.37	17.55	17.33	17.52
983	NASDAQ	HBCP	Mon, Sep 17, 2012	17.35	17.40	17.21	17.37
982	NASDAQ	HBCP	Fri, Sep 14, 2012	17.35	17.40	17.18	17.31
981	NASDAQ	HBCP	Thu, Sep 13, 2012	17.40	17.44	17.32	17.40
980	NASDAQ	HBCP	Wed, Sep 12, 2012	17.45	17.45	17.29	17.44
979	NASDAQ	HBCP	Tue, Sep 11, 2012	17.00	17.14	17.00	17.14
978	NASDAQ	HBCP	Mon, Sep 10, 2012	17.35	17.35	17.01	17.01
977	NASDAQ	HBCP	Fri, Sep 7, 2012	17.40	17.40	17.17	17.34
976	NASDAQ	HBCP	Thu, Sep 6, 2012	16.76	17.39	16.76	17.33
975	NASDAQ	HBCP	Wed, Sep 5, 2012	17.00	17.00	16.43	16.72
974	NASDAQ	HBCP	Tue, Sep 4, 2012	16.94	17.00	16.93	16.98
973	NASDAQ	HBCP	Fri, Aug 31, 2012	16.97	17.00	16.91	17.00
972	NASDAQ	HBCP	Thu, Aug 30, 2012	16.99	17.00	16.83	16.83
971	NASDAQ	HBCP	Wed, Aug 29, 2012	16.99	17.00	16.99	17.00
970	NASDAQ	HBCP	Tue, Aug 28, 2012	16.96	17.00	16.93	16.99
969	NASDAQ	HBCP	Mon, Aug 27, 2012	17.09	17.09	16.98	16.98
968	NASDAQ	HBCP	Fri, Aug 24, 2012	16.95	17.13	16.95	17.09
967	NASDAQ	HBCP	Thu, Aug 23, 2012	16.90	17.09	16.83	16.93
966	NASDAQ	HBCP	Wed, Aug 22, 2012	17.04	17.13	16.90	16.90
965	NASDAQ	HBCP	Tue, Aug 21, 2012	17.05	17.19	16.92	16.92
964	NASDAQ	HBCP	Mon, Aug 20, 2012	17.10	17.17	16.85	17.12
963	NASDAQ	HBCP	Fri, Aug 17, 2012	17.03	17.17	17.00	17.17
962	NASDAQ	HBCP	Thu, Aug 16, 2012	17.19	17.23	16.98	17.12
961	NASDAQ	HBCP	Wed, Aug 15, 2012	17.05	17.29	17.04	17.27
960	NASDAQ	HBCP	Tue, Aug 14, 2012	17.16	17.35	16.85	16.94
959	NASDAQ	HBCP	Mon, Aug 13, 2012	17.15	17.16	17.00	17.16
958	NASDAQ	HBCP	Fri, Aug 10, 2012	16.98	17.02	16.61	16.70
957	NASDAQ	HBCP	Thu, Aug 9, 2012	17.06	17.13	16.80	17.11
956	NASDAQ	HBCP	Wed, Aug 8, 2012	17.10	17.11	16.75	17.11
955	NASDAQ	HBCP	Tue, Aug 7, 2012	17.16	17.16	17.05	17.14
954	NASDAQ	HBCP	Mon, Aug 6, 2012	16.86	17.18	16.86	17.07
953	NASDAQ	HBCP	Fri, Aug 3, 2012	16.31	17.19	16.31	16.92
952	NASDAQ	HBCP	Thu, Aug 2, 2012	16.14	16.55	16.01	16.36
951	NASDAQ	HBCP	Wed, Aug 1, 2012	16.80	16.92	16.29	16.30
950	NASDAQ	HBCP	Tue, Jul 31, 2012	16.45	16.93	16.45	16.82
949	NASDAQ	HBCP	Mon, Jul 30, 2012	17.02	17.13	16.77	16.82
948	NASDAQ	HBCP	Fri, Jul 27, 2012	16.74	17.08	16.28	17.01
947	NASDAQ	HBCP	Thu, Jul 26, 2012	16.47	16.88	16.31	16.69
946	NASDAQ	HBCP	Wed, Jul 25, 2012	16.35	16.50	16.01	16.30
945	NASDAQ	HBCP	Tue, Jul 24, 2012	15.51	16.48	15.51	16.21
944	NASDAQ	HBCP	Mon, Jul 23, 2012	16.65	16.86	16.00	16.51
943	NASDAQ	HBCP	Fri, Jul 20, 2012	17.05	17.23	16.81	16.86
942	NASDAQ	HBCP	Thu, Jul 19, 2012	17.34	17.34	17.17	17.17
941	NASDAQ	HBCP	Wed, Jul 18, 2012	17.17	17.34	17.17	17.34
940	NASDAQ	HBCP	Tue, Jul 17, 2012	17.36	17.40	17.15	17.15
939	NASDAQ	HBCP	Mon, Jul 16, 2012	17.39	17.39	17.27	17.31
938	NASDAQ	HBCP	Fri, Jul 13, 2012	17.25	17.45	16.87	17.39
937	NASDAQ	HBCP	Thu, Jul 12, 2012	17.22	17.24	17.00	17.24
936	NASDAQ	HBCP	Wed, Jul 11, 2012	17.25	17.26	17.20	17.24
935	NASDAQ	HBCP	Tue, Jul 10, 2012	17.24	17.25	17.11	17.25
934	NASDAQ	HBCP	Mon, Jul 9, 2012	17.08	17.23	17.03	17.22
933	NASDAQ	HBCP	Fri, Jul 6, 2012	17.02	17.25	17.00	17.08
932	NASDAQ	HBCP	Thu, Jul 5, 2012	17.25	17.40	16.88	17.16
931	NASDAQ	HBCP	Tue, Jul 3, 2012	17.33	17.39	17.18	17.35
930	NASDAQ	HBCP	Mon, Jul 2, 2012	17.14	17.50	17.14	17.39
929	NASDAQ	HBCP	Fri, Jun 29, 2012	17.06	17.29	16.94	17.13
928	NASDAQ	HBCP	Thu, Jun 28, 2012	16.80	16.99	16.63	16.78
927	NASDAQ	HBCP	Wed, Jun 27, 2012	16.30	17.14	16.30	16.91
926	NASDAQ	HBCP	Tue, Jun 26, 2012	16.22	16.75	16.08	16.19
925	NASDAQ	HBCP	Mon, Jun 25, 2012	16.73	16.74	16.15	16.15
924	NASDAQ	HBCP	Fri, Jun 22, 2012	16.83	17.34	16.48	16.89
923	NASDAQ	HBCP	Thu, Jun 21, 2012	16.98	17.10	16.43	16.86
922	NASDAQ	HBCP	Wed, Jun 20, 2012	16.89	17.07	16.56	17.07
921	NASDAQ	HBCP	Tue, Jun 19, 2012	16.85	16.99	16.50	16.99
920	NASDAQ	HBCP	Mon, Jun 18, 2012	16.90	16.90	16.67	16.75
919	NASDAQ	HBCP	Fri, Jun 15, 2012	16.67	16.90	16.47	16.70
918	NASDAQ	HBCP	Thu, Jun 14, 2012	16.75	16.80	16.40	16.75
917	NASDAQ	HBCP	Wed, Jun 13, 2012	16.80	16.80	16.33	16.75
916	NASDAQ	HBCP	Tue, Jun 12, 2012	16.75	16.79	16.25	16.54
915	NASDAQ	HBCP	Mon, Jun 11, 2012	16.64	16.76	16.17	16.63
914	NASDAQ	HBCP	Fri, Jun 8, 2012	16.64	16.75	16.50	16.69
913	NASDAQ	HBCP	Thu, Jun 7, 2012	16.72	16.82	16.60	16.64
912	NASDAQ	HBCP	Wed, Jun 6, 2012	16.75	16.90	16.58	16.62
911	NASDAQ	HBCP	Tue, Jun 5, 2012	16.86	16.99	16.58	16.99
910	NASDAQ	HBCP	Mon, Jun 4, 2012	16.90	16.90	16.75	16.81
909	NASDAQ	HBCP	Fri, Jun 1, 2012	16.55	16.75	16.55	16.75
908	NASDAQ	HBCP	Thu, May 31, 2012	16.89	16.99	16.30	16.75
907	NASDAQ	HBCP	Wed, May 30, 2012	16.93	17.00	16.51	16.79
906	NASDAQ	HBCP	Tue, May 29, 2012	16.62	17.00	16.52	16.88
905	NASDAQ	HBCP	Fri, May 25, 2012	16.61	16.96	16.48	16.69
904	NASDAQ	HBCP	Thu, May 24, 2012	17.00	17.00	16.26	16.76
903	NASDAQ	HBCP	Wed, May 23, 2012	16.94	17.01	16.90	17.00
902	NASDAQ	HBCP	Tue, May 22, 2012	16.80	17.00	16.62	16.97
901	NASDAQ	HBCP	Mon, May 21, 2012	17.14	17.14	16.93	16.93
900	NASDAQ	HBCP	Fri, May 18, 2012	16.52	17.24	16.52	17.03
899	NASDAQ	HBCP	Thu, May 17, 2012	16.95	17.02	16.47	16.54
898	NASDAQ	HBCP	Wed, May 16, 2012	16.21	16.85	16.11	16.71
897	NASDAQ	HBCP	Tue, May 15, 2012	16.73	17.03	16.71	16.74
896	NASDAQ	HBCP	Mon, May 14, 2012	17.14	17.24	16.53	16.57
895	NASDAQ	HBCP	Fri, May 11, 2012	16.99	17.25	16.89	17.25
894	NASDAQ	HBCP	Thu, May 10, 2012	17.20	17.25	17.05	17.25
893	NASDAQ	HBCP	Wed, May 9, 2012	17.10	17.25	17.08	17.13
892	NASDAQ	HBCP	Tue, May 8, 2012	17.31	17.32	17.12	17.29
891	NASDAQ	HBCP	Mon, May 7, 2012	17.43	17.43	17.31	17.39
890	NASDAQ	HBCP	Fri, May 4, 2012	17.36	17.40	17.31	17.40
889	NASDAQ	HBCP	Thu, May 3, 2012	17.38	17.38	17.13	17.33
888	NASDAQ	HBCP	Wed, May 2, 2012	17.36	17.40	17.36	17.40
887	NASDAQ	HBCP	Tue, May 1, 2012	17.39	17.40	17.31	17.40
886	NASDAQ	HBCP	Mon, Apr 30, 2012	17.37	17.38	17.36	17.36
885	NASDAQ	HBCP	Fri, Apr 27, 2012	17.39	17.40	17.20	17.38
884	NASDAQ	HBCP	Thu, Apr 26, 2012	17.29	17.40	17.29	17.40
883	NASDAQ	HBCP	Wed, Apr 25, 2012	17.40	17.40	16.89	17.40
882	NASDAQ	HBCP	Tue, Apr 24, 2012	17.24	17.40	17.15	17.40
881	NASDAQ	HBCP	Mon, Apr 23, 2012	17.05	17.24	17.05	17.24
880	NASDAQ	HBCP	Fri, Apr 20, 2012	17.03	17.24	16.80	17.24
879	NASDAQ	HBCP	Thu, Apr 19, 2012	16.85	17.16	16.75	16.90
878	NASDAQ	HBCP	Wed, Apr 18, 2012	16.63	17.10	16.63	17.02
877	NASDAQ	HBCP	Tue, Apr 17, 2012	17.20	17.20	16.50	16.65
876	NASDAQ	HBCP	Mon, Apr 16, 2012	17.22	17.24	17.15	17.24
875	NASDAQ	HBCP	Fri, Apr 13, 2012	17.18	17.23	16.98	17.14
874	NASDAQ	HBCP	Thu, Apr 12, 2012	17.08	17.24	16.64	17.16
873	NASDAQ	HBCP	Wed, Apr 11, 2012	16.86	17.25	16.26	17.15
872	NASDAQ	HBCP	Tue, Apr 10, 2012	16.66	17.37	16.00	16.92
871	NASDAQ	HBCP	Mon, Apr 9, 2012	17.14	17.38	16.46	16.46
870	NASDAQ	HBCP	Thu, Apr 5, 2012	17.10	17.34	17.10	17.27
869	NASDAQ	HBCP	Wed, Apr 4, 2012	17.28	17.40	16.98	17.24
868	NASDAQ	HBCP	Tue, Apr 3, 2012	17.50	17.50	17.25	17.39
867	NASDAQ	HBCP	Mon, Apr 2, 2012	17.36	17.50	17.32	17.48
866	NASDAQ	HBCP	Fri, Mar 30, 2012	17.45	17.70	17.28	17.44
865	NASDAQ	HBCP	Thu, Mar 29, 2012	17.44	17.44	17.04	17.32
864	NASDAQ	HBCP	Wed, Mar 28, 2012	17.20	17.40	17.20	17.40
863	NASDAQ	HBCP	Tue, Mar 27, 2012	16.99	17.44	16.94	17.16
862	NASDAQ	HBCP	Mon, Mar 26, 2012	16.68	17.00	16.67	17.00
861	NASDAQ	HBCP	Fri, Mar 23, 2012	16.88	16.95	16.60	16.68
860	NASDAQ	HBCP	Thu, Mar 22, 2012	16.89	16.89	16.89	16.89
859	NASDAQ	HBCP	Wed, Mar 21, 2012	16.86	16.90	16.80	16.88
858	NASDAQ	HBCP	Tue, Mar 20, 2012	16.87	16.91	16.85	16.86
857	NASDAQ	HBCP	Mon, Mar 19, 2012	16.58	16.95	16.58	16.95
856	NASDAQ	HBCP	Fri, Mar 16, 2012	16.61	16.70	16.41	16.68
855	NASDAQ	HBCP	Thu, Mar 15, 2012	16.36	16.70	16.36	16.50
854	NASDAQ	HBCP	Wed, Mar 14, 2012	16.43	16.66	16.36	16.49
853	NASDAQ	HBCP	Tue, Mar 13, 2012	16.29	16.70	16.29	16.52
852	NASDAQ	HBCP	Mon, Mar 12, 2012	16.40	16.68	16.31	16.55
851	NASDAQ	HBCP	Fri, Mar 9, 2012	16.42	16.42	16.25	16.35
850	NASDAQ	HBCP	Thu, Mar 8, 2012	16.40	16.60	16.40	16.42
849	NASDAQ	HBCP	Wed, Mar 7, 2012	16.38	16.45	16.38	16.45
848	NASDAQ	HBCP	Tue, Mar 6, 2012	16.48	16.48	16.08	16.08
847	NASDAQ	HBCP	Mon, Mar 5, 2012	16.23	16.44	16.17	16.25
846	NASDAQ	HBCP	Fri, Mar 2, 2012	16.23	16.45	16.23	16.28
845	NASDAQ	HBCP	Thu, Mar 1, 2012	16.43	16.46	16.25	16.25
844	NASDAQ	HBCP	Wed, Feb 29, 2012	16.46	16.47	16.25	16.25
843	NASDAQ	HBCP	Tue, Feb 28, 2012	16.26	16.26	16.26	16.26
842	NASDAQ	HBCP	Mon, Feb 27, 2012	16.49	16.49	16.39	16.48
841	NASDAQ	HBCP	Fri, Feb 24, 2012	16.40	16.47	16.40	16.42
840	NASDAQ	HBCP	Thu, Feb 23, 2012	16.26	16.48	16.26	16.47
839	NASDAQ	HBCP	Wed, Feb 22, 2012	16.40	16.40	16.30	16.38
838	NASDAQ	HBCP	Tue, Feb 21, 2012	16.32	16.32	16.03	16.31
837	NASDAQ	HBCP	Fri, Feb 17, 2012	15.73	16.49	15.73	16.49
836	NASDAQ	HBCP	Thu, Feb 16, 2012	15.49	15.91	15.46	15.91
835	NASDAQ	HBCP	Wed, Feb 15, 2012	15.99	15.99	15.87	15.98
834	NASDAQ	HBCP	Tue, Feb 14, 2012	15.90	16.00	15.90	16.00
833	NASDAQ	HBCP	Mon, Feb 13, 2012	15.80	15.91	15.80	15.91
832	NASDAQ	HBCP	Fri, Feb 10, 2012	15.87	15.91	15.87	15.91
831	NASDAQ	HBCP	Thu, Feb 9, 2012	15.91	15.91	15.88	15.88
830	NASDAQ	HBCP	Wed, Feb 8, 2012	15.87	15.91	15.80	15.91
829	NASDAQ	HBCP	Tue, Feb 7, 2012	15.86	15.89	15.09	15.73
828	NASDAQ	HBCP	Mon, Feb 6, 2012	15.88	15.88	15.88	15.88
827	NASDAQ	HBCP	Fri, Feb 3, 2012	15.79	15.97	15.79	15.97
826	NASDAQ	HBCP	Thu, Feb 2, 2012	15.76	15.97	15.76	15.97
825	NASDAQ	HBCP	Wed, Feb 1, 2012	15.94	15.98	15.94	15.97
824	NASDAQ	HBCP	Tue, Jan 31, 2012	15.82	15.96	15.82	15.96
823	NASDAQ	HBCP	Mon, Jan 30, 2012	15.89	15.97	15.89	15.95
822	NASDAQ	HBCP	Fri, Jan 27, 2012	15.65	15.99	15.65	15.99
821	NASDAQ	HBCP	Thu, Jan 26, 2012	15.72	15.75	15.70	15.73
820	NASDAQ	HBCP	Wed, Jan 25, 2012	15.38	15.56	15.38	15.56
819	NASDAQ	HBCP	Tue, Jan 24, 2012	15.17	15.62	15.00	15.62
818	NASDAQ	HBCP	Mon, Jan 23, 2012	15.16	15.56	15.16	15.56
817	NASDAQ	HBCP	Fri, Jan 20, 2012	15.15	15.48	15.15	15.48
816	NASDAQ	HBCP	Tue, Jan 17, 2012	15.52	15.65	15.52	15.65
815	NASDAQ	HBCP	Fri, Jan 13, 2012	15.63	15.63	15.50	15.63
814	NASDAQ	HBCP	Thu, Jan 12, 2012	15.46	15.58	15.46	15.48
813	NASDAQ	HBCP	Wed, Jan 11, 2012	15.59	15.65	15.51	15.60
812	NASDAQ	HBCP	Tue, Jan 10, 2012	15.63	15.63	15.52	15.57
811	NASDAQ	HBCP	Mon, Jan 9, 2012	15.55	15.59	15.55	15.59
810	NASDAQ	HBCP	Fri, Jan 6, 2012	15.55	15.68	15.24	15.55
809	NASDAQ	HBCP	Thu, Jan 5, 2012	15.65	15.65	15.65	15.65
808	NASDAQ	HBCP	Wed, Jan 4, 2012	15.68	15.68	15.57	15.64
807	NASDAQ	HBCP	Tue, Jan 3, 2012	15.53	15.69	15.50	15.69
806	NASDAQ	HBCP	Fri, Dec 30, 2011	15.35	15.63	15.34	15.50
805	NASDAQ	HBCP	Thu, Dec 29, 2011	15.31	15.31	15.13	15.17
804	NASDAQ	HBCP	Wed, Dec 28, 2011	15.20	15.39	15.20	15.31
803	NASDAQ	HBCP	Fri, Dec 23, 2011	15.06	15.36	15.06	15.36
802	NASDAQ	HBCP	Thu, Dec 22, 2011	15.43	15.43	15.34	15.34
801	NASDAQ	HBCP	Wed, Dec 21, 2011	15.49	15.57	15.43	15.57
800	NASDAQ	HBCP	Tue, Dec 20, 2011	15.31	15.49	15.31	15.43
799	NASDAQ	HBCP	Mon, Dec 19, 2011	15.22	15.25	15.19	15.25
798	NASDAQ	HBCP	Fri, Dec 16, 2011	15.07	15.22	15.07	15.22
797	NASDAQ	HBCP	Thu, Dec 15, 2011	15.21	15.21	15.17	15.18
796	NASDAQ	HBCP	Wed, Dec 14, 2011	15.10	15.10	15.09	15.09
795	NASDAQ	HBCP	Tue, Dec 13, 2011	15.19	15.19	15.10	15.11
794	NASDAQ	HBCP	Mon, Dec 12, 2011	14.99	15.15	14.99	15.15
793	NASDAQ	HBCP	Thu, Dec 8, 2011	15.19	15.19	15.00	15.00
792	NASDAQ	HBCP	Wed, Dec 7, 2011	15.19	15.20	15.10	15.10
791	NASDAQ	HBCP	Tue, Dec 6, 2011	15.02	15.20	15.02	15.15
790	NASDAQ	HBCP	Mon, Dec 5, 2011	15.01	15.01	15.00	15.00
789	NASDAQ	HBCP	Fri, Dec 2, 2011	15.02	15.02	15.00	15.00
788	NASDAQ	HBCP	Thu, Dec 1, 2011	15.22	15.22	15.20	15.20
787	NASDAQ	HBCP	Wed, Nov 30, 2011	15.22	15.22	15.10	15.21
786	NASDAQ	HBCP	Tue, Nov 29, 2011	15.02	15.02	15.00	15.00
785	NASDAQ	HBCP	Mon, Nov 28, 2011	15.21	15.21	15.00	15.08
784	NASDAQ	HBCP	Fri, Nov 25, 2011	15.03	15.05	15.00	15.05
783	NASDAQ	HBCP	Wed, Nov 23, 2011	14.85	15.05	14.85	14.92
782	NASDAQ	HBCP	Tue, Nov 22, 2011	14.81	14.82	14.81	14.82
781	NASDAQ	HBCP	Mon, Nov 21, 2011	14.92	14.92	14.80	14.86
780	NASDAQ	HBCP	Fri, Nov 18, 2011	15.04	15.04	15.04	15.04
779	NASDAQ	HBCP	Wed, Nov 16, 2011	15.05	15.05	14.93	14.99
778	NASDAQ	HBCP	Tue, Nov 15, 2011	14.78	15.19	14.78	15.02
777	NASDAQ	HBCP	Mon, Nov 14, 2011	14.92	14.92	14.76	14.76
776	NASDAQ	HBCP	Fri, Nov 11, 2011	14.79	14.79	14.79	14.79
775	NASDAQ	HBCP	Thu, Nov 10, 2011	14.66	14.90	14.66	14.90
774	NASDAQ	HBCP	Wed, Nov 9, 2011	14.66	14.66	14.41	14.66
773	NASDAQ	HBCP	Mon, Nov 7, 2011	14.95	14.95	14.55	14.60
772	NASDAQ	HBCP	Fri, Nov 4, 2011	14.84	14.84	14.78	14.78
771	NASDAQ	HBCP	Thu, Nov 3, 2011	14.90	15.00	14.53	15.00
770	NASDAQ	HBCP	Wed, Nov 2, 2011	14.84	14.84	14.84	14.84
769	NASDAQ	HBCP	Tue, Nov 1, 2011	14.60	14.82	14.41	14.82
768	NASDAQ	HBCP	Mon, Oct 31, 2011	14.85	14.96	14.70	14.70
767	NASDAQ	HBCP	Fri, Oct 28, 2011	14.95	14.97	14.52	14.95
766	NASDAQ	HBCP	Thu, Oct 27, 2011	15.00	15.00	14.51	14.87
765	NASDAQ	HBCP	Wed, Oct 26, 2011	14.42	14.68	14.42	14.68
764	NASDAQ	HBCP	Tue, Oct 25, 2011	14.42	14.79	14.36	14.79
763	NASDAQ	HBCP	Mon, Oct 24, 2011	14.45	14.79	14.23	14.46
762	NASDAQ	HBCP	Fri, Oct 21, 2011	14.62	14.77	14.47	14.66
761	NASDAQ	HBCP	Thu, Oct 20, 2011	14.04	14.54	14.04	14.52
760	NASDAQ	HBCP	Wed, Oct 19, 2011	14.20	14.54	14.20	14.36
759	NASDAQ	HBCP	Tue, Oct 18, 2011	14.47	14.74	14.40	14.54
758	NASDAQ	HBCP	Mon, Oct 17, 2011	14.36	14.59	14.03	14.36
757	NASDAQ	HBCP	Fri, Oct 14, 2011	14.42	14.45	14.35	14.35
756	NASDAQ	HBCP	Thu, Oct 13, 2011	14.13	14.40	14.13	14.40
755	NASDAQ	HBCP	Wed, Oct 12, 2011	14.02	14.38	14.02	14.11
754	NASDAQ	HBCP	Tue, Oct 11, 2011	13.95	14.49	13.95	14.32
753	NASDAQ	HBCP	Mon, Oct 10, 2011	13.90	13.93	13.90	13.93
752	NASDAQ	HBCP	Fri, Oct 7, 2011	14.02	14.14	14.02	14.13
751	NASDAQ	HBCP	Thu, Oct 6, 2011	14.27	14.27	13.70	13.84
750	NASDAQ	HBCP	Wed, Oct 5, 2011	13.66	13.66	13.66	13.66
749	NASDAQ	HBCP	Tue, Oct 4, 2011	14.01	14.08	14.01	14.01
748	NASDAQ	HBCP	Mon, Oct 3, 2011	14.42	14.44	14.01	14.01
747	NASDAQ	HBCP	Fri, Sep 30, 2011	14.41	14.51	14.41	14.48
746	NASDAQ	HBCP	Thu, Sep 29, 2011	14.60	14.60	14.45	14.45
745	NASDAQ	HBCP	Wed, Sep 28, 2011	14.58	14.59	14.42	14.49
744	NASDAQ	HBCP	Tue, Sep 27, 2011	14.51	14.81	14.31	14.66
743	NASDAQ	HBCP	Mon, Sep 26, 2011	14.04	14.50	14.02	14.04
742	NASDAQ	HBCP	Fri, Sep 23, 2011	14.23	14.23	14.03	14.20
741	NASDAQ	HBCP	Thu, Sep 22, 2011	13.92	14.32	13.90	14.13
740	NASDAQ	HBCP	Wed, Sep 21, 2011	14.22	14.25	14.17	14.17
739	NASDAQ	HBCP	Mon, Sep 19, 2011	14.12	14.65	14.12	14.23
738	NASDAQ	HBCP	Fri, Sep 16, 2011	14.75	14.90	14.02	14.13
737	NASDAQ	HBCP	Tue, Sep 13, 2011	14.29	15.16	14.29	14.70
736	NASDAQ	HBCP	Mon, Sep 12, 2011	14.79	15.23	14.32	14.46
735	NASDAQ	HBCP	Fri, Sep 9, 2011	14.75	14.87	14.71	14.78
734	NASDAQ	HBCP	Thu, Sep 8, 2011	14.89	14.94	14.80	14.90
733	NASDAQ	HBCP	Wed, Sep 7, 2011	14.49	14.75	14.24	14.62
732	NASDAQ	HBCP	Tue, Sep 6, 2011	14.39	14.57	14.38	14.49
731	NASDAQ	HBCP	Fri, Sep 2, 2011	14.36	14.36	14.06	14.11
730	NASDAQ	HBCP	Thu, Sep 1, 2011	14.20	14.23	14.20	14.20
729	NASDAQ	HBCP	Wed, Aug 31, 2011	14.30	14.72	14.30	14.61
728	NASDAQ	HBCP	Tue, Aug 30, 2011	14.20	14.20	14.20	14.20
727	NASDAQ	HBCP	Mon, Aug 29, 2011	14.05	14.48	14.05	14.22
726	NASDAQ	HBCP	Fri, Aug 26, 2011	13.90	14.14	13.90	13.91
725	NASDAQ	HBCP	Thu, Aug 25, 2011	14.06	14.15	13.91	13.94
724	NASDAQ	HBCP	Wed, Aug 24, 2011	13.86	14.09	13.84	14.09
723	NASDAQ	HBCP	Tue, Aug 23, 2011	14.15	14.15	13.73	13.92
722	NASDAQ	HBCP	Mon, Aug 22, 2011	14.24	14.24	13.85	14.03
721	NASDAQ	HBCP	Fri, Aug 19, 2011	14.05	14.11	13.77	13.79
720	NASDAQ	HBCP	Thu, Aug 18, 2011	13.76	14.05	13.75	14.05
719	NASDAQ	HBCP	Wed, Aug 17, 2011	14.21	14.21	14.03	14.05
718	NASDAQ	HBCP	Tue, Aug 16, 2011	14.17	14.33	14.17	14.21
717	NASDAQ	HBCP	Mon, Aug 15, 2011	14.10	14.24	14.01	14.24
716	NASDAQ	HBCP	Fri, Aug 12, 2011	14.69	14.69	14.02	14.11
715	NASDAQ	HBCP	Thu, Aug 11, 2011	14.17	14.28	14.17	14.25
714	NASDAQ	HBCP	Wed, Aug 10, 2011	14.21	14.23	14.20	14.20
713	NASDAQ	HBCP	Tue, Aug 9, 2011	14.00	14.35	14.00	14.35
712	NASDAQ	HBCP	Mon, Aug 8, 2011	14.05	14.37	13.79	14.17
711	NASDAQ	HBCP	Fri, Aug 5, 2011	14.37	14.63	14.37	14.49
710	NASDAQ	HBCP	Thu, Aug 4, 2011	14.47	14.60	14.47	14.49
709	NASDAQ	HBCP	Wed, Aug 3, 2011	14.63	14.75	14.63	14.71
708	NASDAQ	HBCP	Tue, Aug 2, 2011	14.53	14.83	14.53	14.83
707	NASDAQ	HBCP	Mon, Aug 1, 2011	14.50	14.69	14.50	14.52
706	NASDAQ	HBCP	Fri, Jul 29, 2011	14.81	14.81	14.50	14.58
705	NASDAQ	HBCP	Thu, Jul 28, 2011	14.41	14.56	14.41	14.56
704	NASDAQ	HBCP	Wed, Jul 27, 2011	14.35	14.61	14.35	14.46
703	NASDAQ	HBCP	Tue, Jul 26, 2011	14.25	14.65	14.25	14.64
702	NASDAQ	HBCP	Mon, Jul 25, 2011	14.25	14.70	14.25	14.46
701	NASDAQ	HBCP	Fri, Jul 22, 2011	14.44	14.62	14.25	14.25
700	NASDAQ	HBCP	Thu, Jul 21, 2011	14.67	14.85	14.67	14.68
699	NASDAQ	HBCP	Wed, Jul 20, 2011	14.38	14.92	14.38	14.65
698	NASDAQ	HBCP	Tue, Jul 19, 2011	14.28	14.35	14.25	14.35
697	NASDAQ	HBCP	Mon, Jul 18, 2011	14.39	14.39	14.29	14.29
696	NASDAQ	HBCP	Fri, Jul 15, 2011	14.41	14.41	14.30	14.37
695	NASDAQ	HBCP	Thu, Jul 14, 2011	14.46	14.46	14.35	14.39
694	NASDAQ	HBCP	Wed, Jul 13, 2011	14.35	14.45	14.35	14.36
693	NASDAQ	HBCP	Mon, Jul 11, 2011	14.45	14.50	14.35	14.35
692	NASDAQ	HBCP	Fri, Jul 8, 2011	14.45	14.59	14.45	14.55
691	NASDAQ	HBCP	Thu, Jul 7, 2011	14.47	14.70	14.39	14.49
690	NASDAQ	HBCP	Wed, Jul 6, 2011	14.63	14.86	14.36	14.38
689	NASDAQ	HBCP	Tue, Jul 5, 2011	15.24	15.24	14.57	14.64
688	NASDAQ	HBCP	Fri, Jul 1, 2011	14.63	14.86	14.63	14.70
687	NASDAQ	HBCP	Thu, Jun 30, 2011	15.16	15.21	14.71	14.79
686	NASDAQ	HBCP	Wed, Jun 29, 2011	14.64	14.77	14.60	14.77
685	NASDAQ	HBCP	Tue, Jun 28, 2011	14.56	15.23	14.48	14.92
684	NASDAQ	HBCP	Mon, Jun 27, 2011	14.32	15.33	14.28	15.06
683	NASDAQ	HBCP	Fri, Jun 24, 2011	14.35	14.75	14.21	14.33
682	NASDAQ	HBCP	Thu, Jun 23, 2011	14.48	14.70	14.25	14.28
681	NASDAQ	HBCP	Wed, Jun 22, 2011	14.38	14.81	14.25	14.36
680	NASDAQ	HBCP	Tue, Jun 21, 2011	14.53	14.75	14.31	14.44
679	NASDAQ	HBCP	Mon, Jun 20, 2011	14.43	14.59	14.37	14.41
678	NASDAQ	HBCP	Fri, Jun 17, 2011	14.57	14.70	14.35	14.40
677	NASDAQ	HBCP	Thu, Jun 16, 2011	14.30	14.73	14.25	14.51
676	NASDAQ	HBCP	Wed, Jun 15, 2011	14.20	14.32	14.09	14.20
675	NASDAQ	HBCP	Tue, Jun 14, 2011	14.22	14.40	14.20	14.25
674	NASDAQ	HBCP	Mon, Jun 13, 2011	14.19	14.27	14.10	14.11
673	NASDAQ	HBCP	Fri, Jun 10, 2011	14.20	14.26	14.00	14.11
672	NASDAQ	HBCP	Thu, Jun 9, 2011	14.33	14.41	14.20	14.20
671	NASDAQ	HBCP	Wed, Jun 8, 2011	14.31	15.15	14.06	14.20
670	NASDAQ	HBCP	Tue, Jun 7, 2011	14.42	14.67	14.30	14.30
669	NASDAQ	HBCP	Mon, Jun 6, 2011	14.48	14.54	14.30	14.30
668	NASDAQ	HBCP	Fri, Jun 3, 2011	14.38	14.56	14.38	14.50
667	NASDAQ	HBCP	Thu, Jun 2, 2011	14.83	14.83	14.42	14.56
666	NASDAQ	HBCP	Wed, Jun 1, 2011	15.21	15.21	14.75	14.75
665	NASDAQ	HBCP	Tue, May 31, 2011	15.00	15.14	14.85	15.14
664	NASDAQ	HBCP	Fri, May 27, 2011	14.57	15.06	14.50	14.90
663	NASDAQ	HBCP	Thu, May 26, 2011	14.40	14.50	14.33	14.50
662	NASDAQ	HBCP	Wed, May 25, 2011	14.35	14.43	14.35	14.39
661	NASDAQ	HBCP	Tue, May 24, 2011	14.36	14.38	14.30	14.30
660	NASDAQ	HBCP	Mon, May 23, 2011	14.35	14.48	14.35	14.35
659	NASDAQ	HBCP	Fri, May 20, 2011	14.40	14.55	14.40	14.44
658	NASDAQ	HBCP	Thu, May 19, 2011	14.55	14.55	14.35	14.42
657	NASDAQ	HBCP	Wed, May 18, 2011	14.52	14.63	14.39	14.50
656	NASDAQ	HBCP	Tue, May 17, 2011	14.35	14.69	14.35	14.43
655	NASDAQ	HBCP	Mon, May 16, 2011	14.71	14.75	14.40	14.40
654	NASDAQ	HBCP	Fri, May 13, 2011	15.59	15.59	14.72	14.78
653	NASDAQ	HBCP	Thu, May 12, 2011	14.59	14.85	14.50	14.85
652	NASDAQ	HBCP	Wed, May 11, 2011	15.05	15.05	14.58	14.62
651	NASDAQ	HBCP	Tue, May 10, 2011	14.93	15.06	14.93	15.06
650	NASDAQ	HBCP	Mon, May 9, 2011	15.00	15.03	14.79	14.79
649	NASDAQ	HBCP	Fri, May 6, 2011	15.46	15.46	14.96	15.00
648	NASDAQ	HBCP	Thu, May 5, 2011	14.92	15.81	14.93	15.45
647	NASDAQ	HBCP	Wed, May 4, 2011	15.52	15.52	14.96	14.96
646	NASDAQ	HBCP	Tue, May 3, 2011	15.80	15.80	15.41	15.41
645	NASDAQ	HBCP	Mon, May 2, 2011	15.97	16.02	15.72	15.72
644	NASDAQ	HBCP	Fri, Apr 29, 2011	15.99	15.99	15.93	15.97
643	NASDAQ	HBCP	Thu, Apr 28, 2011	15.94	15.99	15.94	15.99
642	NASDAQ	HBCP	Wed, Apr 27, 2011	15.95	15.96	15.89	15.96
641	NASDAQ	HBCP	Tue, Apr 26, 2011	15.94	15.96	15.85	15.96
640	NASDAQ	HBCP	Mon, Apr 25, 2011	15.85	15.90	15.85	15.89
639	NASDAQ	HBCP	Thu, Apr 21, 2011	15.90	15.95	15.83	15.95
638	NASDAQ	HBCP	Wed, Apr 20, 2011	15.63	15.88	15.50	15.88
637	NASDAQ	HBCP	Tue, Apr 19, 2011	15.53	15.54	15.44	15.46
636	NASDAQ	HBCP	Mon, Apr 18, 2011	15.46	15.50	15.43	15.46
635	NASDAQ	HBCP	Fri, Apr 15, 2011	15.35	15.61	15.35	15.56
634	NASDAQ	HBCP	Thu, Apr 14, 2011	15.48	15.58	15.48	15.54
633	NASDAQ	HBCP	Wed, Apr 13, 2011	15.48	16.01	15.44	15.49
632	NASDAQ	HBCP	Tue, Apr 12, 2011	15.31	15.60	15.31	15.42
631	NASDAQ	HBCP	Mon, Apr 11, 2011	16.07	16.07	15.56	15.72
630	NASDAQ	HBCP	Fri, Apr 8, 2011	15.99	16.19	15.93	16.18
629	NASDAQ	HBCP	Thu, Apr 7, 2011	15.93	15.99	15.87	15.93
628	NASDAQ	HBCP	Wed, Apr 6, 2011	15.72	15.92	15.72	15.89
627	NASDAQ	HBCP	Tue, Apr 5, 2011	15.72	15.74	15.43	15.74
626	NASDAQ	HBCP	Mon, Apr 4, 2011	15.60	15.77	15.55	15.72
625	NASDAQ	HBCP	Fri, Apr 1, 2011	15.44	15.82	15.44	15.54
624	NASDAQ	HBCP	Thu, Mar 31, 2011	14.87	15.41	14.83	15.32
623	NASDAQ	HBCP	Wed, Mar 30, 2011	14.68	14.90	14.65	14.85
622	NASDAQ	HBCP	Tue, Mar 29, 2011	14.36	14.55	14.36	14.55
621	NASDAQ	HBCP	Mon, Mar 28, 2011	14.46	14.41	14.37	14.37
620	NASDAQ	HBCP	Fri, Mar 25, 2011	14.27	14.42	14.25	14.41
619	NASDAQ	HBCP	Thu, Mar 24, 2011	14.09	14.24	14.06	14.24
618	NASDAQ	HBCP	Wed, Mar 23, 2011	13.71	14.10	13.71	14.07
617	NASDAQ	HBCP	Tue, Mar 22, 2011	13.71	13.71	13.63	13.63
616	NASDAQ	HBCP	Mon, Mar 21, 2011	13.54	13.72	13.36	13.72
615	NASDAQ	HBCP	Fri, Mar 18, 2011	13.31	13.47	13.31	13.47
614	NASDAQ	HBCP	Thu, Mar 17, 2011	13.34	13.35	13.25	13.30
613	NASDAQ	HBCP	Wed, Mar 16, 2011	13.45	13.46	13.25	13.25
612	NASDAQ	HBCP	Tue, Mar 15, 2011	13.29	13.50	13.29	13.36
611	NASDAQ	HBCP	Mon, Mar 14, 2011	13.50	13.62	13.50	13.51
610	NASDAQ	HBCP	Fri, Mar 11, 2011	13.82	13.82	13.61	13.62
609	NASDAQ	HBCP	Thu, Mar 10, 2011	13.99	13.99	13.76	13.79
608	NASDAQ	HBCP	Wed, Mar 9, 2011	13.90	14.11	13.73	14.11
607	NASDAQ	HBCP	Tue, Mar 8, 2011	13.79	13.95	13.79	13.95
606	NASDAQ	HBCP	Mon, Mar 7, 2011	13.97	13.97	13.75	13.75
605	NASDAQ	HBCP	Fri, Mar 4, 2011	14.01	14.04	13.95	13.98
604	NASDAQ	HBCP	Thu, Mar 3, 2011	13.99	14.04	13.98	14.01
603	NASDAQ	HBCP	Wed, Mar 2, 2011	14.14	14.17	13.96	13.98
602	NASDAQ	HBCP	Tue, Mar 1, 2011	14.47	14.47	14.05	14.10
601	NASDAQ	HBCP	Mon, Feb 28, 2011	14.40	14.52	14.39	14.49
600	NASDAQ	HBCP	Fri, Feb 25, 2011	14.38	14.61	14.26	14.52
599	NASDAQ	HBCP	Thu, Feb 24, 2011	14.40	14.45	14.34	14.40
598	NASDAQ	HBCP	Wed, Feb 23, 2011	14.44	14.47	14.40	14.40
597	NASDAQ	HBCP	Tue, Feb 22, 2011	14.44	14.51	14.40	14.44
596	NASDAQ	HBCP	Fri, Feb 18, 2011	14.71	14.74	14.61	14.64
595	NASDAQ	HBCP	Thu, Feb 17, 2011	14.54	14.67	14.50	14.67
594	NASDAQ	HBCP	Wed, Feb 16, 2011	14.57	14.57	14.52	14.57
593	NASDAQ	HBCP	Tue, Feb 15, 2011	14.59	14.69	14.29	14.52
592	NASDAQ	HBCP	Mon, Feb 14, 2011	14.71	14.81	14.56	14.67
591	NASDAQ	HBCP	Fri, Feb 11, 2011	14.42	14.72	14.33	14.72
590	NASDAQ	HBCP	Thu, Feb 10, 2011	14.11	14.40	14.11	14.40
589	NASDAQ	HBCP	Wed, Feb 9, 2011	14.14	14.24	14.14	14.24
588	NASDAQ	HBCP	Tue, Feb 8, 2011	14.15	14.21	14.04	14.21
587	NASDAQ	HBCP	Mon, Feb 7, 2011	14.17	14.20	14.05	14.18
586	NASDAQ	HBCP	Fri, Feb 4, 2011	14.00	14.24	13.95	14.23
585	NASDAQ	HBCP	Thu, Feb 3, 2011	13.90	14.05	13.90	14.04
584	NASDAQ	HBCP	Wed, Feb 2, 2011	13.87	13.98	13.87	13.92
583	NASDAQ	HBCP	Tue, Feb 1, 2011	13.92	13.97	13.81	13.94
582	NASDAQ	HBCP	Mon, Jan 31, 2011	13.76	13.87	13.76	13.80
581	NASDAQ	HBCP	Fri, Jan 28, 2011	13.92	13.98	13.65	13.65
580	NASDAQ	HBCP	Thu, Jan 27, 2011	14.21	14.21	13.91	13.96
579	NASDAQ	HBCP	Wed, Jan 26, 2011	13.92	14.22	13.85	14.06
578	NASDAQ	HBCP	Tue, Jan 25, 2011	13.77	14.00	13.77	13.98
577	NASDAQ	HBCP	Mon, Jan 24, 2011	13.75	14.07	13.75	13.83
576	NASDAQ	HBCP	Fri, Jan 21, 2011	13.72	13.81	13.70	13.75
575	NASDAQ	HBCP	Thu, Jan 20, 2011	13.66	13.75	13.66	13.70
574	NASDAQ	HBCP	Wed, Jan 19, 2011	13.99	13.99	13.63	13.64
573	NASDAQ	HBCP	Tue, Jan 18, 2011	13.97	14.08	13.96	14.00
572	NASDAQ	HBCP	Fri, Jan 14, 2011	13.95	14.10	13.95	14.06
571	NASDAQ	HBCP	Thu, Jan 13, 2011	13.98	14.00	13.92	13.95
570	NASDAQ	HBCP	Wed, Jan 12, 2011	14.00	14.00	13.95	13.99
569	NASDAQ	HBCP	Tue, Jan 11, 2011	13.55	14.06	13.55	14.06
568	NASDAQ	HBCP	Mon, Jan 10, 2011	13.52	13.64	13.50	13.60
567	NASDAQ	HBCP	Fri, Jan 7, 2011	13.49	13.56	13.47	13.56
566	NASDAQ	HBCP	Thu, Jan 6, 2011	13.56	13.56	13.47	13.50
565	NASDAQ	HBCP	Wed, Jan 5, 2011	13.44	13.71	13.44	13.70
564	NASDAQ	HBCP	Tue, Jan 4, 2011	13.87	13.87	13.39	13.39
563	NASDAQ	HBCP	Mon, Jan 3, 2011	13.89	13.89	13.75	13.81
562	NASDAQ	HBCP	Fri, Dec 31, 2010	14.14	14.14	13.82	13.82
561	NASDAQ	HBCP	Thu, Dec 30, 2010	14.14	14.24	14.10	14.14
560	NASDAQ	HBCP	Wed, Dec 29, 2010	14.20	14.22	14.20	14.22
559	NASDAQ	HBCP	Tue, Dec 28, 2010	14.09	14.20	14.04	14.16
558	NASDAQ	HBCP	Mon, Dec 27, 2010	14.17	14.17	14.09	14.09
557	NASDAQ	HBCP	Thu, Dec 23, 2010	14.09	14.10	14.00	14.06
556	NASDAQ	HBCP	Wed, Dec 22, 2010	14.20	14.20	14.03	14.10
555	NASDAQ	HBCP	Tue, Dec 21, 2010	14.20	14.20	14.12	14.14
554	NASDAQ	HBCP	Mon, Dec 20, 2010	14.22	14.24	14.11	14.16
553	NASDAQ	HBCP	Fri, Dec 17, 2010	14.09	14.22	14.00	14.22
552	NASDAQ	HBCP	Thu, Dec 16, 2010	13.95	14.10	13.74	14.04
551	NASDAQ	HBCP	Wed, Dec 15, 2010	13.90	13.96	13.90	13.94
550	NASDAQ	HBCP	Tue, Dec 14, 2010	13.98	13.98	13.69	13.85
549	NASDAQ	HBCP	Mon, Dec 13, 2010	13.95	14.00	13.89	13.89
548	NASDAQ	HBCP	Fri, Dec 10, 2010	13.99	13.99	13.89	13.99
547	NASDAQ	HBCP	Thu, Dec 9, 2010	13.90	13.98	13.89	13.97
546	NASDAQ	HBCP	Wed, Dec 8, 2010	13.99	13.99	13.84	13.90
545	NASDAQ	HBCP	Tue, Dec 7, 2010	13.80	13.97	13.63	13.97
544	NASDAQ	HBCP	Mon, Dec 6, 2010	13.63	13.80	13.60	13.75
543	NASDAQ	HBCP	Fri, Dec 3, 2010	13.74	13.78	13.72	13.78
542	NASDAQ	HBCP	Thu, Dec 2, 2010	13.80	13.80	13.70	13.75
541	NASDAQ	HBCP	Wed, Dec 1, 2010	13.80	13.80	13.64	13.80
540	NASDAQ	HBCP	Tue, Nov 30, 2010	13.61	13.73	13.51	13.62
539	NASDAQ	HBCP	Mon, Nov 29, 2010	13.54	13.61	13.51	13.61
538	NASDAQ	HBCP	Fri, Nov 26, 2010	13.68	13.69	13.63	13.63
537	NASDAQ	HBCP	Wed, Nov 24, 2010	13.47	13.68	13.47	13.68
536	NASDAQ	HBCP	Tue, Nov 23, 2010	13.53	13.55	13.45	13.45
535	NASDAQ	HBCP	Mon, Nov 22, 2010	13.49	13.75	13.49	13.58
534	NASDAQ	HBCP	Fri, Nov 19, 2010	13.72	13.75	13.49	13.51
533	NASDAQ	HBCP	Thu, Nov 18, 2010	13.58	13.75	13.50	13.68
532	NASDAQ	HBCP	Wed, Nov 17, 2010	13.57	13.63	13.53	13.58
531	NASDAQ	HBCP	Tue, Nov 16, 2010	13.59	13.66	13.48	13.50
530	NASDAQ	HBCP	Mon, Nov 15, 2010	13.70	13.73	13.43	13.61
529	NASDAQ	HBCP	Fri, Nov 12, 2010	13.54	13.56	13.32	13.46
528	NASDAQ	HBCP	Thu, Nov 11, 2010	13.70	13.73	13.62	13.62
527	NASDAQ	HBCP	Wed, Nov 10, 2010	13.74	13.75	13.50	13.69
526	NASDAQ	HBCP	Tue, Nov 9, 2010	13.75	13.75	13.66	13.70
525	NASDAQ	HBCP	Mon, Nov 8, 2010	13.72	13.74	13.62	13.72
524	NASDAQ	HBCP	Fri, Nov 5, 2010	13.75	13.75	13.69	13.72
523	NASDAQ	HBCP	Thu, Nov 4, 2010	13.75	13.77	13.68	13.73
522	NASDAQ	HBCP	Wed, Nov 3, 2010	13.71	13.75	13.66	13.75
521	NASDAQ	HBCP	Tue, Nov 2, 2010	13.50	13.73	13.50	13.72
520	NASDAQ	HBCP	Mon, Nov 1, 2010	13.48	13.50	13.38	13.44
519	NASDAQ	HBCP	Fri, Oct 29, 2010	13.52	13.60	13.43	13.43
518	NASDAQ	HBCP	Thu, Oct 28, 2010	13.50	13.66	13.46	13.46
517	NASDAQ	HBCP	Wed, Oct 27, 2010	13.59	13.79	13.50	13.56
516	NASDAQ	HBCP	Tue, Oct 26, 2010	13.60	13.66	13.60	13.66
515	NASDAQ	HBCP	Mon, Oct 25, 2010	13.59	13.70	13.58	13.69
514	NASDAQ	HBCP	Fri, Oct 22, 2010	13.42	13.58	13.42	13.58
513	NASDAQ	HBCP	Thu, Oct 21, 2010	13.50	13.50	13.26	13.42
512	NASDAQ	HBCP	Wed, Oct 20, 2010	13.50	13.50	13.40	13.44
511	NASDAQ	HBCP	Tue, Oct 19, 2010	13.40	13.50	13.39	13.42
510	NASDAQ	HBCP	Mon, Oct 18, 2010	13.46	13.50	13.33	13.50
509	NASDAQ	HBCP	Fri, Oct 15, 2010	13.50	13.50	13.43	13.46
508	NASDAQ	HBCP	Thu, Oct 14, 2010	13.32	13.44	13.32	13.41
507	NASDAQ	HBCP	Wed, Oct 13, 2010	13.37	13.42	13.26	13.39
506	NASDAQ	HBCP	Tue, Oct 12, 2010	13.23	13.42	13.23	13.39
505	NASDAQ	HBCP	Mon, Oct 11, 2010	13.34	13.34	13.29	13.29
504	NASDAQ	HBCP	Fri, Oct 8, 2010	13.00	13.42	13.00	13.39
503	NASDAQ	HBCP	Thu, Oct 7, 2010	13.45	13.45	13.25	13.26
502	NASDAQ	HBCP	Wed, Oct 6, 2010	13.34	13.44	13.26	13.34
501	NASDAQ	HBCP	Tue, Oct 5, 2010	13.07	13.43	13.00	13.41
500	NASDAQ	HBCP	Mon, Oct 4, 2010	13.25	13.30	13.05	13.08
499	NASDAQ	HBCP	Fri, Oct 1, 2010	13.38	13.38	13.20	13.30
498	NASDAQ	HBCP	Thu, Sep 30, 2010	13.33	13.38	13.23	13.38
497	NASDAQ	HBCP	Wed, Sep 29, 2010	13.14	13.26	13.14	13.26
496	NASDAQ	HBCP	Tue, Sep 28, 2010	13.18	13.20	13.15	13.20
495	NASDAQ	HBCP	Mon, Sep 27, 2010	13.32	13.32	13.10	13.12
494	NASDAQ	HBCP	Fri, Sep 24, 2010	13.21	13.34	13.15	13.34
493	NASDAQ	HBCP	Thu, Sep 23, 2010	13.12	13.25	13.10	13.11
492	NASDAQ	HBCP	Wed, Sep 22, 2010	13.10	13.24	13.06	13.17
491	NASDAQ	HBCP	Tue, Sep 21, 2010	13.14	13.25	13.14	13.14
490	NASDAQ	HBCP	Mon, Sep 20, 2010	13.25	13.25	13.12	13.25
489	NASDAQ	HBCP	Fri, Sep 17, 2010	13.25	13.25	13.10	13.14
488	NASDAQ	HBCP	Thu, Sep 16, 2010	13.19	13.23	13.16	13.16
487	NASDAQ	HBCP	Wed, Sep 15, 2010	13.14	13.25	13.05	13.24
486	NASDAQ	HBCP	Tue, Sep 14, 2010	13.16	13.25	13.09	13.14
485	NASDAQ	HBCP	Mon, Sep 13, 2010	13.25	13.25	13.12	13.16
484	NASDAQ	HBCP	Fri, Sep 10, 2010	13.08	13.24	13.08	13.20
483	NASDAQ	HBCP	Thu, Sep 9, 2010	13.25	13.25	13.06	13.08
482	NASDAQ	HBCP	Wed, Sep 8, 2010	13.12	13.25	12.86	13.25
481	NASDAQ	HBCP	Tue, Sep 7, 2010	13.25	13.25	13.01	13.02
480	NASDAQ	HBCP	Fri, Sep 3, 2010	13.10	13.32	13.10	13.32
479	NASDAQ	HBCP	Thu, Sep 2, 2010	13.21	13.21	12.98	13.12
478	NASDAQ	HBCP	Wed, Sep 1, 2010	13.25	13.25	13.15	13.22
477	NASDAQ	HBCP	Tue, Aug 31, 2010	12.93	13.17	12.92	13.16
476	NASDAQ	HBCP	Mon, Aug 30, 2010	13.21	13.24	12.99	13.00
475	NASDAQ	HBCP	Fri, Aug 27, 2010	13.12	13.22	13.00	13.22
474	NASDAQ	HBCP	Thu, Aug 26, 2010	12.98	13.08	12.96	13.04
473	NASDAQ	HBCP	Wed, Aug 25, 2010	12.78	13.00	12.73	12.95
472	NASDAQ	HBCP	Tue, Aug 24, 2010	12.77	12.89	12.75	12.80
471	NASDAQ	HBCP	Mon, Aug 23, 2010	12.95	13.01	12.85	12.85
470	NASDAQ	HBCP	Fri, Aug 20, 2010	12.83	13.03	12.80	13.00
469	NASDAQ	HBCP	Thu, Aug 19, 2010	13.13	13.13	12.90	12.90
468	NASDAQ	HBCP	Wed, Aug 18, 2010	12.95	13.20	12.95	13.20
467	NASDAQ	HBCP	Tue, Aug 17, 2010	13.15	13.15	12.94	13.04
466	NASDAQ	HBCP	Mon, Aug 16, 2010	12.80	13.05	12.80	13.04
465	NASDAQ	HBCP	Fri, Aug 13, 2010	12.78	12.90	12.78	12.80
464	NASDAQ	HBCP	Thu, Aug 12, 2010	12.67	12.90	12.67	12.85
463	NASDAQ	HBCP	Wed, Aug 11, 2010	12.83	12.96	12.68	12.80
462	NASDAQ	HBCP	Tue, Aug 10, 2010	13.15	13.15	12.96	12.96
461	NASDAQ	HBCP	Mon, Aug 9, 2010	13.19	13.22	13.12	13.20
460	NASDAQ	HBCP	Fri, Aug 6, 2010	13.00	13.20	12.90	13.16
459	NASDAQ	HBCP	Thu, Aug 5, 2010	13.10	13.10	13.00	13.00
458	NASDAQ	HBCP	Wed, Aug 4, 2010	13.11	13.29	12.98	13.10
457	NASDAQ	HBCP	Tue, Aug 3, 2010	13.17	13.28	13.08	13.09
456	NASDAQ	HBCP	Mon, Aug 2, 2010	13.13	13.30	13.13	13.24
455	NASDAQ	HBCP	Fri, Jul 30, 2010	13.14	13.39	13.05	13.16
454	NASDAQ	HBCP	Thu, Jul 29, 2010	13.29	13.38	13.13	13.27
453	NASDAQ	HBCP	Wed, Jul 28, 2010	13.39	13.39	13.06	13.15
452	NASDAQ	HBCP	Tue, Jul 27, 2010	13.38	13.38	12.75	13.33
451	NASDAQ	HBCP	Mon, Jul 26, 2010	12.89	13.30	12.63	13.28
450	NASDAQ	HBCP	Fri, Jul 23, 2010	12.77	13.22	12.54	12.89
449	NASDAQ	HBCP	Thu, Jul 22, 2010	12.72	12.95	12.60	12.84
448	NASDAQ	HBCP	Wed, Jul 21, 2010	12.53	12.85	12.53	12.61
447	NASDAQ	HBCP	Tue, Jul 20, 2010	12.58	12.78	12.56	12.78
446	NASDAQ	HBCP	Mon, Jul 19, 2010	12.51	12.78	12.34	12.73
445	NASDAQ	HBCP	Fri, Jul 16, 2010	13.18	13.22	12.80	12.81
444	NASDAQ	HBCP	Thu, Jul 15, 2010	13.43	13.43	13.17	13.29
443	NASDAQ	HBCP	Wed, Jul 14, 2010	13.38	13.40	13.15	13.40
442	NASDAQ	HBCP	Tue, Jul 13, 2010	13.44	13.44	13.30	13.38
441	NASDAQ	HBCP	Mon, Jul 12, 2010	13.45	13.45	13.24	13.30
440	NASDAQ	HBCP	Fri, Jul 9, 2010	13.43	13.45	13.35	13.45
439	NASDAQ	HBCP	Thu, Jul 8, 2010	13.44	13.48	13.20	13.45
438	NASDAQ	HBCP	Wed, Jul 7, 2010	12.81	13.32	12.72	13.32
437	NASDAQ	HBCP	Tue, Jul 6, 2010	12.92	13.00	12.71	12.73
436	NASDAQ	HBCP	Fri, Jul 2, 2010	12.94	12.99	12.74	12.93
435	NASDAQ	HBCP	Thu, Jul 1, 2010	12.96	12.97	12.83	12.92
434	NASDAQ	HBCP	Wed, Jun 30, 2010	13.09	13.09	12.91	12.91
433	NASDAQ	HBCP	Tue, Jun 29, 2010	13.27	13.36	12.95	13.06
432	NASDAQ	HBCP	Mon, Jun 28, 2010	13.59	13.69	13.27	13.33
431	NASDAQ	HBCP	Fri, Jun 25, 2010	13.12	13.64	13.00	13.64
430	NASDAQ	HBCP	Thu, Jun 24, 2010	13.05	13.41	12.89	13.04
429	NASDAQ	HBCP	Wed, Jun 23, 2010	13.14	13.14	12.92	13.07
428	NASDAQ	HBCP	Tue, Jun 22, 2010	13.35	13.35	13.10	13.11
427	NASDAQ	HBCP	Mon, Jun 21, 2010	13.49	13.49	13.28	13.28
426	NASDAQ	HBCP	Fri, Jun 18, 2010	13.60	13.60	13.30	13.35
425	NASDAQ	HBCP	Thu, Jun 17, 2010	13.40	13.60	13.37	13.52
424	NASDAQ	HBCP	Wed, Jun 16, 2010	13.30	13.52	13.30	13.32
423	NASDAQ	HBCP	Tue, Jun 15, 2010	13.28	13.60	13.26	13.59
422	NASDAQ	HBCP	Mon, Jun 14, 2010	13.60	13.60	13.15	13.34
421	NASDAQ	HBCP	Fri, Jun 11, 2010	13.53	13.60	13.41	13.60
420	NASDAQ	HBCP	Thu, Jun 10, 2010	13.57	13.60	13.50	13.59
419	NASDAQ	HBCP	Wed, Jun 9, 2010	13.61	13.61	13.39	13.43
418	NASDAQ	HBCP	Tue, Jun 8, 2010	13.38	13.60	13.30	13.57
417	NASDAQ	HBCP	Mon, Jun 7, 2010	13.50	13.58	13.17	13.30
416	NASDAQ	HBCP	Fri, Jun 4, 2010	13.39	13.56	13.39	13.51
415	NASDAQ	HBCP	Thu, Jun 3, 2010	13.57	13.74	13.50	13.55
414	NASDAQ	HBCP	Wed, Jun 2, 2010	13.62	13.75	13.50	13.60
413	NASDAQ	HBCP	Tue, Jun 1, 2010	13.61	13.89	13.52	13.52
412	NASDAQ	HBCP	Fri, May 28, 2010	13.78	13.89	13.55	13.64
411	NASDAQ	HBCP	Thu, May 27, 2010	13.73	13.89	13.60	13.87
410	NASDAQ	HBCP	Wed, May 26, 2010	13.57	13.73	13.42	13.57
409	NASDAQ	HBCP	Tue, May 25, 2010	13.25	13.43	13.25	13.31
408	NASDAQ	HBCP	Mon, May 24, 2010	13.40	13.44	13.13	13.34
407	NASDAQ	HBCP	Fri, May 21, 2010	13.00	13.48	13.00	13.38
406	NASDAQ	HBCP	Thu, May 20, 2010	13.25	13.48	12.96	13.00
405	NASDAQ	HBCP	Wed, May 19, 2010	13.56	13.56	13.39	13.40
404	NASDAQ	HBCP	Tue, May 18, 2010	13.56	13.67	12.75	13.59
403	NASDAQ	HBCP	Mon, May 17, 2010	13.91	13.91	13.35	13.50
402	NASDAQ	HBCP	Fri, May 14, 2010	13.61	13.91	13.25	13.86
401	NASDAQ	HBCP	Thu, May 13, 2010	13.79	13.90	13.63	13.84
400	NASDAQ	HBCP	Wed, May 12, 2010	13.73	13.88	13.62	13.88
399	NASDAQ	HBCP	Tue, May 11, 2010	13.66	13.94	13.50	13.77
398	NASDAQ	HBCP	Mon, May 10, 2010	13.72	13.73	13.46	13.73
397	NASDAQ	HBCP	Fri, May 7, 2010	13.50	13.82	13.25	13.50
396	NASDAQ	HBCP	Thu, May 6, 2010	13.70	13.95	13.12	13.41
395	NASDAQ	HBCP	Wed, May 5, 2010	13.78	13.85	13.57	13.70
394	NASDAQ	HBCP	Tue, May 4, 2010	14.00	14.03	13.53	13.88
393	NASDAQ	HBCP	Mon, May 3, 2010	13.91	14.03	13.85	14.03
392	NASDAQ	HBCP	Fri, Apr 30, 2010	14.13	14.13	13.84	13.87
391	NASDAQ	HBCP	Thu, Apr 29, 2010	14.06	14.15	13.95	14.08
390	NASDAQ	HBCP	Wed, Apr 28, 2010	13.91	14.19	13.86	14.06
389	NASDAQ	HBCP	Tue, Apr 27, 2010	14.05	14.05	13.50	13.89
388	NASDAQ	HBCP	Mon, Apr 26, 2010	14.09	14.11	13.92	14.09
387	NASDAQ	HBCP	Fri, Apr 23, 2010	14.00	14.11	13.86	14.11
386	NASDAQ	HBCP	Thu, Apr 22, 2010	13.84	14.06	13.77	14.05
385	NASDAQ	HBCP	Wed, Apr 21, 2010	14.00	14.00	13.82	13.93
384	NASDAQ	HBCP	Tue, Apr 20, 2010	13.84	14.00	13.84	13.97
383	NASDAQ	HBCP	Mon, Apr 19, 2010	13.92	13.94	13.81	13.81
382	NASDAQ	HBCP	Fri, Apr 16, 2010	14.05	14.05	13.85	13.91
381	NASDAQ	HBCP	Thu, Apr 15, 2010	13.88	14.08	13.88	14.08
380	NASDAQ	HBCP	Wed, Apr 14, 2010	13.98	14.02	13.76	14.01
379	NASDAQ	HBCP	Tue, Apr 13, 2010	13.85	14.01	13.85	14.00
378	NASDAQ	HBCP	Mon, Apr 12, 2010	13.99	14.01	13.90	13.91
377	NASDAQ	HBCP	Fri, Apr 9, 2010	13.86	14.01	13.81	14.01
376	NASDAQ	HBCP	Thu, Apr 8, 2010	13.87	13.93	13.86	13.87
375	NASDAQ	HBCP	Wed, Apr 7, 2010	13.93	13.98	13.71	13.88
374	NASDAQ	HBCP	Tue, Apr 6, 2010	13.94	14.00	13.94	13.98
373	NASDAQ	HBCP	Mon, Apr 5, 2010	14.03	14.03	13.98	14.00
372	NASDAQ	HBCP	Thu, Apr 1, 2010	13.99	14.02	13.97	14.02
371	NASDAQ	HBCP	Wed, Mar 31, 2010	14.10	14.10	13.96	14.00
370	NASDAQ	HBCP	Tue, Mar 30, 2010	14.18	14.18	14.05	14.17
369	NASDAQ	HBCP	Mon, Mar 29, 2010	14.22	14.22	13.98	14.10
368	NASDAQ	HBCP	Fri, Mar 26, 2010	14.17	14.20	13.98	14.12
367	NASDAQ	HBCP	Thu, Mar 25, 2010	14.09	14.25	14.03	14.08
366	NASDAQ	HBCP	Wed, Mar 24, 2010	14.01	14.14	14.01	14.08
365	NASDAQ	HBCP	Tue, Mar 23, 2010	14.03	14.10	14.00	14.10
364	NASDAQ	HBCP	Mon, Mar 22, 2010	14.00	14.05	13.98	14.05
363	NASDAQ	HBCP	Fri, Mar 19, 2010	13.99	14.05	13.88	14.00
362	NASDAQ	HBCP	Thu, Mar 18, 2010	13.99	13.99	13.97	13.97
361	NASDAQ	HBCP	Wed, Mar 17, 2010	13.98	14.00	13.95	13.98
360	NASDAQ	HBCP	Tue, Mar 16, 2010	14.01	14.04	13.94	13.99
359	NASDAQ	HBCP	Mon, Mar 15, 2010	13.97	14.49	13.85	14.00
358	NASDAQ	HBCP	Fri, Mar 12, 2010	12.70	12.84	12.58	12.58
357	NASDAQ	HBCP	Thu, Mar 11, 2010	12.59	12.68	12.59	12.62
356	NASDAQ	HBCP	Wed, Mar 10, 2010	12.46	12.65	12.46	12.65
355	NASDAQ	HBCP	Tue, Mar 9, 2010	12.46	12.50	12.31	12.50
354	NASDAQ	HBCP	Mon, Mar 8, 2010	12.46	12.62	12.32	12.50
353	NASDAQ	HBCP	Fri, Mar 5, 2010	12.20	12.50	12.20	12.50
352	NASDAQ	HBCP	Thu, Mar 4, 2010	12.29	12.32	12.25	12.32
351	NASDAQ	HBCP	Wed, Mar 3, 2010	12.30	12.30	12.16	12.24
350	NASDAQ	HBCP	Tue, Mar 2, 2010	12.35	12.35	12.09	12.25
349	NASDAQ	HBCP	Mon, Mar 1, 2010	12.15	12.35	12.15	12.31
348	NASDAQ	HBCP	Fri, Feb 26, 2010	12.25	12.29	12.11	12.19
347	NASDAQ	HBCP	Thu, Feb 25, 2010	12.16	12.28	12.09	12.28
346	NASDAQ	HBCP	Wed, Feb 24, 2010	12.25	12.25	12.17	12.25
345	NASDAQ	HBCP	Tue, Feb 23, 2010	12.25	12.30	12.16	12.19
344	NASDAQ	HBCP	Mon, Feb 22, 2010	12.35	12.36	12.28	12.36
343	NASDAQ	HBCP	Fri, Feb 19, 2010	12.34	12.34	12.21	12.26
342	NASDAQ	HBCP	Thu, Feb 18, 2010	12.30	12.32	12.27	12.32
341	NASDAQ	HBCP	Wed, Feb 17, 2010	12.26	12.32	12.16	12.28
340	NASDAQ	HBCP	Tue, Feb 16, 2010	12.25	12.25	12.15	12.23
339	NASDAQ	HBCP	Fri, Feb 12, 2010	12.17	12.26	12.17	12.26
338	NASDAQ	HBCP	Thu, Feb 11, 2010	12.16	12.25	12.16	12.25
337	NASDAQ	HBCP	Wed, Feb 10, 2010	12.10	12.21	12.10	12.21
336	NASDAQ	HBCP	Tue, Feb 9, 2010	12.15	12.30	12.10	12.16
335	NASDAQ	HBCP	Mon, Feb 8, 2010	12.11	12.17	12.07	12.10
334	NASDAQ	HBCP	Fri, Feb 5, 2010	12.10	12.19	12.08	12.19
333	NASDAQ	HBCP	Thu, Feb 4, 2010	12.20	12.24	12.10	12.10
332	NASDAQ	HBCP	Wed, Feb 3, 2010	12.17	12.20	12.12	12.15
331	NASDAQ	HBCP	Tue, Feb 2, 2010	12.36	12.36	12.17	12.17
330	NASDAQ	HBCP	Mon, Feb 1, 2010	12.31	12.38	12.12	12.35
329	NASDAQ	HBCP	Fri, Jan 29, 2010	12.24	12.35	12.20	12.33
328	NASDAQ	HBCP	Thu, Jan 28, 2010	12.20	12.32	12.20	12.26
327	NASDAQ	HBCP	Wed, Jan 27, 2010	12.05	12.34	12.05	12.32
326	NASDAQ	HBCP	Tue, Jan 26, 2010	12.05	12.08	12.05	12.05
325	NASDAQ	HBCP	Mon, Jan 25, 2010	12.14	12.14	12.05	12.06
324	NASDAQ	HBCP	Fri, Jan 22, 2010	12.09	12.15	12.05	12.13
323	NASDAQ	HBCP	Thu, Jan 21, 2010	12.10	12.15	12.06	12.07
322	NASDAQ	HBCP	Wed, Jan 20, 2010	12.14	12.20	12.06	12.06
321	NASDAQ	HBCP	Tue, Jan 19, 2010	12.09	12.21	12.09	12.21
320	NASDAQ	HBCP	Fri, Jan 15, 2010	12.19	12.19	12.07	12.10
319	NASDAQ	HBCP	Thu, Jan 14, 2010	12.10	12.19	12.10	12.13
318	NASDAQ	HBCP	Wed, Jan 13, 2010	12.19	12.19	12.10	12.11
317	NASDAQ	HBCP	Tue, Jan 12, 2010	12.13	12.19	12.08	12.14
316	NASDAQ	HBCP	Mon, Jan 11, 2010	12.23	12.24	12.07	12.14
315	NASDAQ	HBCP	Fri, Jan 8, 2010	12.15	12.17	12.15	12.17
314	NASDAQ	HBCP	Thu, Jan 7, 2010	12.13	12.27	12.11	12.19
313	NASDAQ	HBCP	Wed, Jan 6, 2010	12.18	12.33	12.11	12.12
312	NASDAQ	HBCP	Tue, Jan 5, 2010	12.10	12.15	12.06	12.13
311	NASDAQ	HBCP	Mon, Jan 4, 2010	12.28	12.33	12.07	12.33
310	NASDAQ	HBCP	Thu, Dec 31, 2009	12.40	12.40	12.18	12.19
309	NASDAQ	HBCP	Wed, Dec 30, 2009	12.40	12.48	12.32	12.37
308	NASDAQ	HBCP	Tue, Dec 29, 2009	12.39	12.50	12.33	12.41
307	NASDAQ	HBCP	Mon, Dec 28, 2009	12.27	12.36	12.26	12.36
306	NASDAQ	HBCP	Thu, Dec 24, 2009	12.21	12.27	12.21	12.27
305	NASDAQ	HBCP	Wed, Dec 23, 2009	12.27	12.36	12.19	12.27
304	NASDAQ	HBCP	Tue, Dec 22, 2009	12.18	12.26	12.18	12.23
303	NASDAQ	HBCP	Mon, Dec 21, 2009	12.36	12.37	12.25	12.26
302	NASDAQ	HBCP	Fri, Dec 18, 2009	12.28	12.37	12.25	12.34
301	NASDAQ	HBCP	Thu, Dec 17, 2009	12.21	12.38	12.21	12.22
300	NASDAQ	HBCP	Wed, Dec 16, 2009	12.31	12.39	12.25	12.27
299	NASDAQ	HBCP	Tue, Dec 15, 2009	12.25	12.38	12.24	12.25
298	NASDAQ	HBCP	Mon, Dec 14, 2009	12.39	12.39	12.18	12.35
297	NASDAQ	HBCP	Fri, Dec 11, 2009	12.40	12.41	12.31	12.41
296	NASDAQ	HBCP	Thu, Dec 10, 2009	12.40	12.40	12.27	12.28
295	NASDAQ	HBCP	Wed, Dec 9, 2009	12.21	12.40	12.21	12.40
294	NASDAQ	HBCP	Tue, Dec 8, 2009	12.33	12.45	12.25	12.34
293	NASDAQ	HBCP	Mon, Dec 7, 2009	12.38	12.40	12.35	12.40
292	NASDAQ	HBCP	Fri, Dec 4, 2009	12.39	12.41	12.25	12.35
291	NASDAQ	HBCP	Thu, Dec 3, 2009	12.40	12.40	12.25	12.27
290	NASDAQ	HBCP	Wed, Dec 2, 2009	12.40	12.40	12.21	12.37
289	NASDAQ	HBCP	Tue, Dec 1, 2009	12.31	12.40	12.31	12.33
288	NASDAQ	HBCP	Mon, Nov 30, 2009	12.19	12.35	12.16	12.33
287	NASDAQ	HBCP	Fri, Nov 27, 2009	12.16	12.30	12.16	12.23
286	NASDAQ	HBCP	Wed, Nov 25, 2009	12.15	12.28	12.15	12.28
285	NASDAQ	HBCP	Tue, Nov 24, 2009	12.19	12.29	12.19	12.28
284	NASDAQ	HBCP	Mon, Nov 23, 2009	12.30	12.30	12.20	12.28
283	NASDAQ	HBCP	Fri, Nov 20, 2009	12.23	12.30	12.10	12.29
282	NASDAQ	HBCP	Thu, Nov 19, 2009	12.25	12.27	12.20	12.22
281	NASDAQ	HBCP	Wed, Nov 18, 2009	12.25	12.28	12.16	12.21
280	NASDAQ	HBCP	Tue, Nov 17, 2009	12.29	12.33	12.10	12.29
279	NASDAQ	HBCP	Mon, Nov 16, 2009	12.24	12.35	12.06	12.30
278	NASDAQ	HBCP	Fri, Nov 13, 2009	12.00	12.18	12.00	12.18
277	NASDAQ	HBCP	Thu, Nov 12, 2009	12.20	12.29	11.91	11.96
276	NASDAQ	HBCP	Wed, Nov 11, 2009	12.14	12.26	12.04	12.13
275	NASDAQ	HBCP	Tue, Nov 10, 2009	12.20	12.22	12.05	12.07
274	NASDAQ	HBCP	Mon, Nov 9, 2009	12.18	12.20	12.06	12.20
273	NASDAQ	HBCP	Fri, Nov 6, 2009	12.00	12.22	12.00	12.11
272	NASDAQ	HBCP	Thu, Nov 5, 2009	12.05	12.28	12.05	12.24
271	NASDAQ	HBCP	Wed, Nov 4, 2009	12.19	12.19	11.98	11.98
270	NASDAQ	HBCP	Tue, Nov 3, 2009	12.05	12.22	11.97	12.22
269	NASDAQ	HBCP	Mon, Nov 2, 2009	12.00	12.09	11.93	12.09
268	NASDAQ	HBCP	Fri, Oct 30, 2009	12.04	12.10	12.00	12.01
267	NASDAQ	HBCP	Thu, Oct 29, 2009	12.13	12.23	12.04	12.05
266	NASDAQ	HBCP	Wed, Oct 28, 2009	12.12	12.25	12.05	12.06
265	NASDAQ	HBCP	Tue, Oct 27, 2009	12.09	12.17	12.05	12.07
264	NASDAQ	HBCP	Mon, Oct 26, 2009	12.10	12.13	12.02	12.03
263	NASDAQ	HBCP	Fri, Oct 23, 2009	12.27	12.30	12.10	12.10
262	NASDAQ	HBCP	Thu, Oct 22, 2009	12.15	12.29	12.11	12.29
261	NASDAQ	HBCP	Wed, Oct 21, 2009	12.28	12.30	12.06	12.12
260	NASDAQ	HBCP	Tue, Oct 20, 2009	12.06	12.29	12.05	12.05
259	NASDAQ	HBCP	Mon, Oct 19, 2009	12.19	12.19	12.05	12.08
258	NASDAQ	HBCP	Fri, Oct 16, 2009	12.19	12.35	12.02	12.10
257	NASDAQ	HBCP	Thu, Oct 15, 2009	12.24	12.33	12.14	12.18
256	NASDAQ	HBCP	Wed, Oct 14, 2009	12.17	12.39	12.17	12.33
255	NASDAQ	HBCP	Tue, Oct 13, 2009	12.38	12.38	12.10	12.17
254	NASDAQ	HBCP	Mon, Oct 12, 2009	12.40	12.40	12.05	12.22
253	NASDAQ	HBCP	Fri, Oct 9, 2009	12.35	12.38	12.18	12.36
252	NASDAQ	HBCP	Thu, Oct 8, 2009	12.39	12.39	12.17	12.18
251	NASDAQ	HBCP	Wed, Oct 7, 2009	12.20	12.47	12.20	12.30
250	NASDAQ	HBCP	Tue, Oct 6, 2009	12.25	12.40	12.25	12.40
249	NASDAQ	HBCP	Mon, Oct 5, 2009	12.43	12.43	12.17	12.17
248	NASDAQ	HBCP	Fri, Oct 2, 2009	12.31	12.39	12.10	12.22
247	NASDAQ	HBCP	Thu, Oct 1, 2009	12.18	12.50	12.18	12.39
246	NASDAQ	HBCP	Wed, Sep 30, 2009	12.34	12.39	12.10	12.17
245	NASDAQ	HBCP	Tue, Sep 29, 2009	12.50	12.60	12.29	12.29
244	NASDAQ	HBCP	Mon, Sep 28, 2009	12.45	12.65	12.40	12.50
243	NASDAQ	HBCP	Fri, Sep 25, 2009	12.43	12.49	12.29	12.45
242	NASDAQ	HBCP	Thu, Sep 24, 2009	12.29	12.44	12.12	12.36
241	NASDAQ	HBCP	Wed, Sep 23, 2009	12.02	12.44	12.02	12.22
240	NASDAQ	HBCP	Tue, Sep 22, 2009	12.44	12.44	12.25	12.39
239	NASDAQ	HBCP	Mon, Sep 21, 2009	12.27	12.46	12.12	12.31
238	NASDAQ	HBCP	Fri, Sep 18, 2009	12.28	12.46	12.01	12.43
237	NASDAQ	HBCP	Thu, Sep 17, 2009	12.29	12.29	12.22	12.26
236	NASDAQ	HBCP	Wed, Sep 16, 2009	12.27	12.30	12.12	12.30
235	NASDAQ	HBCP	Tue, Sep 15, 2009	12.07	12.26	12.07	12.26
234	NASDAQ	HBCP	Mon, Sep 14, 2009	12.10	12.27	12.06	12.12
233	NASDAQ	HBCP	Fri, Sep 11, 2009	12.08	12.27	12.08	12.26
232	NASDAQ	HBCP	Thu, Sep 10, 2009	12.24	12.30	12.23	12.30
231	NASDAQ	HBCP	Wed, Sep 9, 2009	12.15	12.28	12.13	12.28
230	NASDAQ	HBCP	Tue, Sep 8, 2009	12.24	12.25	12.00	12.13
229	NASDAQ	HBCP	Fri, Sep 4, 2009	12.16	12.24	12.12	12.24
228	NASDAQ	HBCP	Thu, Sep 3, 2009	12.17	12.28	12.08	12.23
227	NASDAQ	HBCP	Wed, Sep 2, 2009	12.27	12.27	12.05	12.16
226	NASDAQ	HBCP	Tue, Sep 1, 2009	12.09	12.33	12.00	12.05
225	NASDAQ	HBCP	Mon, Aug 31, 2009	12.00	12.26	12.00	12.20
224	NASDAQ	HBCP	Fri, Aug 28, 2009	12.47	12.47	12.00	12.01
223	NASDAQ	HBCP	Thu, Aug 27, 2009	12.48	12.49	12.25	12.47
222	NASDAQ	HBCP	Wed, Aug 26, 2009	12.44	12.50	12.32	12.50
221	NASDAQ	HBCP	Tue, Aug 25, 2009	12.38	12.50	12.22	12.42
220	NASDAQ	HBCP	Mon, Aug 24, 2009	12.40	12.47	12.18	12.33
219	NASDAQ	HBCP	Fri, Aug 21, 2009	12.40	12.47	12.16	12.39
218	NASDAQ	HBCP	Thu, Aug 20, 2009	12.17	12.40	12.17	12.40
217	NASDAQ	HBCP	Wed, Aug 19, 2009	12.22	12.40	12.01	12.40
216	NASDAQ	HBCP	Tue, Aug 18, 2009	12.26	12.37	12.18	12.33
215	NASDAQ	HBCP	Mon, Aug 17, 2009	12.04	12.36	11.96	12.23
214	NASDAQ	HBCP	Fri, Aug 14, 2009	12.36	12.40	12.02	12.16
213	NASDAQ	HBCP	Thu, Aug 13, 2009	12.49	12.49	12.01	12.42
212	NASDAQ	HBCP	Wed, Aug 12, 2009	12.24	12.49	12.24	12.45
211	NASDAQ	HBCP	Tue, Aug 11, 2009	12.35	12.35	12.19	12.19
210	NASDAQ	HBCP	Mon, Aug 10, 2009	12.23	12.49	12.18	12.40
209	NASDAQ	HBCP	Fri, Aug 7, 2009	12.33	12.45	12.25	12.35
208	NASDAQ	HBCP	Thu, Aug 6, 2009	12.21	12.45	12.04	12.16
207	NASDAQ	HBCP	Wed, Aug 5, 2009	12.50	12.50	12.20	12.27
206	NASDAQ	HBCP	Tue, Aug 4, 2009	12.48	12.50	12.44	12.50
205	NASDAQ	HBCP	Mon, Aug 3, 2009	12.35	12.50	12.26	12.50
204	NASDAQ	HBCP	Fri, Jul 31, 2009	12.38	12.45	12.38	12.43
203	NASDAQ	HBCP	Thu, Jul 30, 2009	12.37	12.47	12.35	12.47
202	NASDAQ	HBCP	Wed, Jul 29, 2009	12.45	12.45	12.31	12.35
201	NASDAQ	HBCP	Tue, Jul 28, 2009	12.35	12.50	12.35	12.45
200	NASDAQ	HBCP	Mon, Jul 27, 2009	12.26	12.40	12.26	12.40
199	NASDAQ	HBCP	Fri, Jul 24, 2009	12.38	12.45	12.31	12.37
198	NASDAQ	HBCP	Thu, Jul 23, 2009	12.28	12.45	12.28	12.45
197	NASDAQ	HBCP	Wed, Jul 22, 2009	12.30	12.35	12.27	12.35
196	NASDAQ	HBCP	Tue, Jul 21, 2009	12.35	12.35	12.18	12.35
195	NASDAQ	HBCP	Mon, Jul 20, 2009	12.35	12.35	12.11	12.35
194	NASDAQ	HBCP	Fri, Jul 17, 2009	12.35	12.35	12.15	12.28
193	NASDAQ	HBCP	Thu, Jul 16, 2009	12.29	12.35	12.19	12.34
192	NASDAQ	HBCP	Wed, Jul 15, 2009	12.35	12.35	12.06	12.32
191	NASDAQ	HBCP	Tue, Jul 14, 2009	12.35	12.35	12.20	12.35
190	NASDAQ	HBCP	Mon, Jul 13, 2009	12.15	12.35	12.00	12.35
189	NASDAQ	HBCP	Fri, Jul 10, 2009	12.05	12.35	11.93	12.13
188	NASDAQ	HBCP	Thu, Jul 9, 2009	12.29	12.35	12.06	12.06
187	NASDAQ	HBCP	Wed, Jul 8, 2009	12.09	12.35	12.00	12.17
186	NASDAQ	HBCP	Tue, Jul 7, 2009	12.37	12.40	12.00	12.00
185	NASDAQ	HBCP	Mon, Jul 6, 2009	12.06	12.38	12.06	12.34
184	NASDAQ	HBCP	Thu, Jul 2, 2009	12.09	12.10	11.80	12.00
183	NASDAQ	HBCP	Wed, Jul 1, 2009	12.02	12.34	11.99	12.12
182	NASDAQ	HBCP	Tue, Jun 30, 2009	11.61	12.18	11.61	11.94
181	NASDAQ	HBCP	Mon, Jun 29, 2009	12.29	12.37	12.00	12.29
180	NASDAQ	HBCP	Fri, Jun 26, 2009	12.05	12.56	11.83	12.29
179	NASDAQ	HBCP	Thu, Jun 25, 2009	11.80	12.10	11.61	12.10
178	NASDAQ	HBCP	Wed, Jun 24, 2009	11.89	11.89	11.62	11.77
177	NASDAQ	HBCP	Tue, Jun 23, 2009	11.88	12.00	11.80	11.88
176	NASDAQ	HBCP	Mon, Jun 22, 2009	12.00	12.00	11.72	12.00
175	NASDAQ	HBCP	Fri, Jun 19, 2009	11.89	12.00	11.63	12.00
174	NASDAQ	HBCP	Thu, Jun 18, 2009	11.74	12.09	11.63	12.00
173	NASDAQ	HBCP	Wed, Jun 17, 2009	12.00	12.15	11.98	12.15
172	NASDAQ	HBCP	Tue, Jun 16, 2009	12.00	12.00	11.75	12.00
171	NASDAQ	HBCP	Mon, Jun 15, 2009	11.76	12.10	11.60	12.10
170	NASDAQ	HBCP	Fri, Jun 12, 2009	11.86	12.00	11.65	12.00
169	NASDAQ	HBCP	Thu, Jun 11, 2009	11.80	11.90	11.50	11.90
168	NASDAQ	HBCP	Wed, Jun 10, 2009	11.70	11.89	11.50	11.80
167	NASDAQ	HBCP	Tue, Jun 9, 2009	11.35	11.68	11.35	11.68
166	NASDAQ	HBCP	Mon, Jun 8, 2009	11.50	11.55	11.29	11.55
165	NASDAQ	HBCP	Fri, Jun 5, 2009	11.27	11.50	11.27	11.50
164	NASDAQ	HBCP	Thu, Jun 4, 2009	11.29	11.46	11.28	11.45
163	NASDAQ	HBCP	Wed, Jun 3, 2009	11.07	11.67	10.81	11.50
162	NASDAQ	HBCP	Tue, Jun 2, 2009	11.45	11.56	11.05	11.50
161	NASDAQ	HBCP	Mon, Jun 1, 2009	11.10	11.80	11.03	11.50
160	NASDAQ	HBCP	Fri, May 29, 2009	11.64	11.70	10.76	10.84
159	NASDAQ	HBCP	Thu, May 28, 2009	11.31	11.74	11.30	11.50
158	NASDAQ	HBCP	Wed, May 27, 2009	11.72	11.80	11.38	11.50
157	NASDAQ	HBCP	Tue, May 26, 2009	11.70	11.75	11.37	11.37
156	NASDAQ	HBCP	Fri, May 22, 2009	11.55	11.70	11.55	11.68
155	NASDAQ	HBCP	Thu, May 21, 2009	11.65	11.65	11.50	11.65
154	NASDAQ	HBCP	Wed, May 20, 2009	11.68	11.68	11.47	11.50
153	NASDAQ	HBCP	Tue, May 19, 2009	11.58	11.70	11.41	11.68
152	NASDAQ	HBCP	Mon, May 18, 2009	11.50	11.60	11.45	11.48
151	NASDAQ	HBCP	Fri, May 15, 2009	11.50	11.50	11.46	11.48
150	NASDAQ	HBCP	Thu, May 14, 2009	11.50	11.50	11.45	11.50
149	NASDAQ	HBCP	Wed, May 13, 2009	11.50	11.50	11.32	11.50
148	NASDAQ	HBCP	Tue, May 12, 2009	11.49	11.50	11.44	11.45
147	NASDAQ	HBCP	Mon, May 11, 2009	11.45	11.49	11.30	11.30
146	NASDAQ	HBCP	Fri, May 8, 2009	11.32	11.45	11.30	11.45
145	NASDAQ	HBCP	Thu, May 7, 2009	11.30	11.43	11.30	11.43
144	NASDAQ	HBCP	Wed, May 6, 2009	11.23	11.30	11.22	11.30
143	NASDAQ	HBCP	Tue, May 5, 2009	11.24	11.25	11.24	11.25
142	NASDAQ	HBCP	Mon, May 4, 2009	11.09	11.25	11.09	11.23
141	NASDAQ	HBCP	Fri, May 1, 2009	11.07	11.08	11.00	11.08
140	NASDAQ	HBCP	Thu, Apr 30, 2009	10.92	11.07	10.90	11.07
139	NASDAQ	HBCP	Wed, Apr 29, 2009	10.98	10.99	10.90	10.95
138	NASDAQ	HBCP	Tue, Apr 28, 2009	10.96	10.96	10.70	10.90
137	NASDAQ	HBCP	Mon, Apr 27, 2009	10.85	10.98	10.85	10.98
136	NASDAQ	HBCP	Fri, Apr 24, 2009	10.55	10.95	10.55	10.85
135	NASDAQ	HBCP	Thu, Apr 23, 2009	10.99	11.00	10.80	10.83
134	NASDAQ	HBCP	Wed, Apr 22, 2009	10.26	11.00	10.25	10.90
133	NASDAQ	HBCP	Tue, Apr 21, 2009	10.79	10.86	10.77	10.86
132	NASDAQ	HBCP	Mon, Apr 20, 2009	10.27	10.27	10.27	10.27
131	NASDAQ	HBCP	Fri, Apr 17, 2009	10.52	10.52	10.32	10.49
130	NASDAQ	HBCP	Thu, Apr 16, 2009	10.70	10.74	10.54	10.57
129	NASDAQ	HBCP	Wed, Apr 15, 2009	10.50	10.83	10.50	10.78
128	NASDAQ	HBCP	Tue, Apr 14, 2009	10.50	10.65	10.50	10.60
127	NASDAQ	HBCP	Mon, Apr 13, 2009	10.50	10.50	10.45	10.50
126	NASDAQ	HBCP	Thu, Apr 9, 2009	10.10	10.48	10.05	10.45
125	NASDAQ	HBCP	Wed, Apr 8, 2009	10.05	10.10	10.00	10.10
124	NASDAQ	HBCP	Tue, Apr 7, 2009	10.00	10.06	9.95	9.95
123	NASDAQ	HBCP	Mon, Apr 6, 2009	9.98	10.06	9.98	9.98
122	NASDAQ	HBCP	Fri, Apr 3, 2009	9.92	9.99	9.85	9.89
121	NASDAQ	HBCP	Thu, Apr 2, 2009	9.73	9.99	9.71	9.89
120	NASDAQ	HBCP	Wed, Apr 1, 2009	9.82	9.85	9.75	9.78
119	NASDAQ	HBCP	Mon, Mar 30, 2009	9.87	9.87	9.85	9.85
118	NASDAQ	HBCP	Fri, Mar 27, 2009	9.90	9.95	9.85	9.87
117	NASDAQ	HBCP	Thu, Mar 26, 2009	9.69	10.00	9.69	10.00
116	NASDAQ	HBCP	Wed, Mar 25, 2009	9.70	9.90	9.60	9.70
115	NASDAQ	HBCP	Tue, Mar 24, 2009	9.55	9.70	9.55	9.70
114	NASDAQ	HBCP	Mon, Mar 23, 2009	9.55	9.60	9.55	9.60
113	NASDAQ	HBCP	Fri, Mar 20, 2009	9.60	9.60	9.58	9.60
112	NASDAQ	HBCP	Thu, Mar 19, 2009	9.50	9.70	9.50	9.70
111	NASDAQ	HBCP	Wed, Mar 18, 2009	9.60	9.69	9.33	9.59
110	NASDAQ	HBCP	Tue, Mar 17, 2009	9.42	9.60	9.42	9.60
109	NASDAQ	HBCP	Mon, Mar 16, 2009	9.40	9.47	9.40	9.42
108	NASDAQ	HBCP	Fri, Mar 13, 2009	9.48	9.48	9.40	9.40
107	NASDAQ	HBCP	Thu, Mar 12, 2009	9.26	9.50	9.26	9.50
106	NASDAQ	HBCP	Wed, Mar 11, 2009	9.30	9.50	9.30	9.50
105	NASDAQ	HBCP	Tue, Mar 10, 2009	9.49	9.49	9.35	9.35
104	NASDAQ	HBCP	Mon, Mar 9, 2009	9.30	9.50	9.25	9.31
103	NASDAQ	HBCP	Fri, Mar 6, 2009	9.40	9.45	9.30	9.32
102	NASDAQ	HBCP	Thu, Mar 5, 2009	9.36	9.36	9.36	9.36
101	NASDAQ	HBCP	Wed, Mar 4, 2009	9.40	9.50	9.40	9.50
100	NASDAQ	HBCP	Tue, Mar 3, 2009	9.40	9.50	9.35	9.50
99	NASDAQ	HBCP	Mon, Mar 2, 2009	9.36	9.60	9.35	9.35
98	NASDAQ	HBCP	Fri, Feb 27, 2009	9.40	9.40	9.35	9.36
97	NASDAQ	HBCP	Thu, Feb 26, 2009	9.31	9.32	9.31	9.31
96	NASDAQ	HBCP	Wed, Feb 25, 2009	9.30	9.30	9.30	9.30
95	NASDAQ	HBCP	Tue, Feb 24, 2009	9.40	9.60	9.40	9.50
94	NASDAQ	HBCP	Mon, Feb 23, 2009	9.50	9.50	9.36	9.40
93	NASDAQ	HBCP	Fri, Feb 20, 2009	9.43	9.75	9.30	9.75
92	NASDAQ	HBCP	Thu, Feb 19, 2009	9.65	9.74	9.45	9.59
91	NASDAQ	HBCP	Wed, Feb 18, 2009	9.50	9.75	9.50	9.50
90	NASDAQ	HBCP	Tue, Feb 17, 2009	9.79	9.79	9.46	9.63
89	NASDAQ	HBCP	Fri, Feb 13, 2009	9.47	9.89	9.47	9.89
88	NASDAQ	HBCP	Thu, Feb 12, 2009	9.26	9.73	9.26	9.60
87	NASDAQ	HBCP	Wed, Feb 11, 2009	9.46	9.50	9.46	9.50
86	NASDAQ	HBCP	Tue, Feb 10, 2009	9.46	9.46	9.46	9.46
85	NASDAQ	HBCP	Fri, Feb 6, 2009	9.26	9.70	9.26	9.69
84	NASDAQ	HBCP	Thu, Feb 5, 2009	9.62	9.74	9.55	9.65
83	NASDAQ	HBCP	Wed, Feb 4, 2009	9.40	9.69	9.40	9.69
82	NASDAQ	HBCP	Tue, Feb 3, 2009	9.10	9.48	9.06	9.28
81	NASDAQ	HBCP	Mon, Feb 2, 2009	9.22	9.23	9.00	9.03
80	NASDAQ	HBCP	Fri, Jan 30, 2009	9.22	9.22	9.00	9.02
79	NASDAQ	HBCP	Thu, Jan 29, 2009	9.48	9.48	9.48	9.48
78	NASDAQ	HBCP	Wed, Jan 28, 2009	9.10	9.49	9.08	9.48
77	NASDAQ	HBCP	Mon, Jan 26, 2009	9.57	9.57	9.00	9.48
76	NASDAQ	HBCP	Fri, Jan 23, 2009	9.40	9.41	9.40	9.41
75	NASDAQ	HBCP	Thu, Jan 22, 2009	9.63	9.63	9.63	9.63
74	NASDAQ	HBCP	Wed, Jan 21, 2009	9.46	9.54	9.35	9.54
73	NASDAQ	HBCP	Tue, Jan 20, 2009	9.51	9.71	9.51	9.71
72	NASDAQ	HBCP	Fri, Jan 16, 2009	9.51	9.72	9.50	9.52
71	NASDAQ	HBCP	Thu, Jan 15, 2009	9.51	9.72	9.51	9.72
70	NASDAQ	HBCP	Wed, Jan 14, 2009	9.50	9.50	9.50	9.50
69	NASDAQ	HBCP	Tue, Jan 13, 2009	9.55	9.55	9.53	9.55
68	NASDAQ	HBCP	Mon, Jan 12, 2009	9.57	9.72	9.57	9.60
67	NASDAQ	HBCP	Fri, Jan 9, 2009	9.79	9.79	9.79	9.79
66	NASDAQ	HBCP	Thu, Jan 8, 2009	9.75	9.89	9.75	9.89
65	NASDAQ	HBCP	Wed, Jan 7, 2009	9.79	9.79	9.78	9.79
64	NASDAQ	HBCP	Tue, Jan 6, 2009	9.88	9.88	9.71	9.80
63	NASDAQ	HBCP	Mon, Jan 5, 2009	9.80	9.90	9.80	9.85
62	NASDAQ	HBCP	Fri, Jan 2, 2009	9.75	9.75	9.75	9.75
61	NASDAQ	HBCP	Wed, Dec 31, 2008	9.75	9.78	9.70	9.75
60	NASDAQ	HBCP	Tue, Dec 30, 2008	9.55	9.75	9.55	9.75
59	NASDAQ	HBCP	Mon, Dec 29, 2008	9.55	9.75	9.55	9.60
58	NASDAQ	HBCP	Fri, Dec 26, 2008	9.58	9.63	9.56	9.63
57	NASDAQ	HBCP	Wed, Dec 24, 2008	9.51	9.65	9.51	9.63
56	NASDAQ	HBCP	Tue, Dec 23, 2008	9.52	9.52	9.50	9.50
55	NASDAQ	HBCP	Mon, Dec 22, 2008	9.55	9.65	9.51	9.61
54	NASDAQ	HBCP	Fri, Dec 19, 2008	9.70	9.75	9.57	9.57
53	NASDAQ	HBCP	Thu, Dec 18, 2008	9.70	9.75	9.70	9.74
52	NASDAQ	HBCP	Tue, Dec 16, 2008	9.73	9.73	9.73	9.73
51	NASDAQ	HBCP	Mon, Dec 15, 2008	9.87	9.89	9.65	9.70
50	NASDAQ	HBCP	Fri, Dec 12, 2008	9.54	9.87	9.54	9.74
49	NASDAQ	HBCP	Thu, Dec 11, 2008	9.75	9.89	9.75	9.89
48	NASDAQ	HBCP	Wed, Dec 10, 2008	9.70	9.70	9.66	9.70
47	NASDAQ	HBCP	Tue, Dec 9, 2008	9.86	9.86	9.67	9.67
46	NASDAQ	HBCP	Mon, Dec 8, 2008	9.89	9.89	9.85	9.85
45	NASDAQ	HBCP	Fri, Dec 5, 2008	9.70	9.80	9.70	9.80
44	NASDAQ	HBCP	Thu, Dec 4, 2008	9.85	9.85	9.80	9.80
43	NASDAQ	HBCP	Wed, Dec 3, 2008	9.70	9.90	9.70	9.90
42	NASDAQ	HBCP	Tue, Dec 2, 2008	9.80	9.90	9.80	9.85
41	NASDAQ	HBCP	Mon, Dec 1, 2008	9.82	9.90	9.82	9.84
40	NASDAQ	HBCP	Fri, Nov 28, 2008	9.90	9.90	9.80	9.80
39	NASDAQ	HBCP	Wed, Nov 26, 2008	9.80	9.90	9.75	9.90
38	NASDAQ	HBCP	Tue, Nov 25, 2008	9.84	9.85	9.80	9.80
37	NASDAQ	HBCP	Mon, Nov 24, 2008	9.80	9.95	9.80	9.85
36	NASDAQ	HBCP	Fri, Nov 21, 2008	9.90	9.99	9.82	9.92
35	NASDAQ	HBCP	Thu, Nov 20, 2008	10.00	10.00	9.91	9.91
34	NASDAQ	HBCP	Wed, Nov 19, 2008	9.90	10.24	9.90	10.00
33	NASDAQ	HBCP	Tue, Nov 18, 2008	9.93	10.14	9.93	10.14
32	NASDAQ	HBCP	Mon, Nov 17, 2008	10.00	10.28	10.00	10.25
31	NASDAQ	HBCP	Fri, Nov 14, 2008	10.00	10.11	10.00	10.11
30	NASDAQ	HBCP	Thu, Nov 13, 2008	10.05	10.25	10.05	10.25
29	NASDAQ	HBCP	Wed, Nov 12, 2008	10.18	10.25	10.10	10.10
28	NASDAQ	HBCP	Tue, Nov 11, 2008	10.18	10.38	10.18	10.30
27	NASDAQ	HBCP	Mon, Nov 10, 2008	10.35	10.35	10.20	10.30
26	NASDAQ	HBCP	Fri, Nov 7, 2008	10.17	10.30	10.15	10.30
25	NASDAQ	HBCP	Thu, Nov 6, 2008	10.30	10.30	10.18	10.18
24	NASDAQ	HBCP	Wed, Nov 5, 2008	10.40	10.42	10.31	10.31
23	NASDAQ	HBCP	Tue, Nov 4, 2008	10.41	10.45	10.30	10.30
22	NASDAQ	HBCP	Mon, Nov 3, 2008	10.35	10.37	10.32	10.35
21	NASDAQ	HBCP	Fri, Oct 31, 2008	10.24	10.45	10.22	10.31
20	NASDAQ	HBCP	Thu, Oct 30, 2008	10.22	10.32	10.20	10.24
19	NASDAQ	HBCP	Wed, Oct 29, 2008	10.22	10.22	10.05	10.19
18	NASDAQ	HBCP	Tue, Oct 28, 2008	10.30	10.30	10.00	10.22
17	NASDAQ	HBCP	Mon, Oct 27, 2008	10.24	10.30	10.21	10.29
16	NASDAQ	HBCP	Fri, Oct 24, 2008	10.30	10.35	10.15	10.24
15	NASDAQ	HBCP	Thu, Oct 23, 2008	10.45	10.45	10.30	10.35
14	NASDAQ	HBCP	Wed, Oct 22, 2008	10.55	10.55	10.45	10.45
13	NASDAQ	HBCP	Tue, Oct 21, 2008	10.45	10.55	10.45	10.55
12	NASDAQ	HBCP	Mon, Oct 20, 2008	10.71	10.79	10.36	10.45
11	NASDAQ	HBCP	Fri, Oct 17, 2008	10.35	10.45	10.29	10.43
10	NASDAQ	HBCP	Thu, Oct 16, 2008	10.26	10.40	10.26	10.31
9	NASDAQ	HBCP	Wed, Oct 15, 2008	10.85	10.85	10.32	10.32
8	NASDAQ	HBCP	Tue, Oct 14, 2008	11.00	11.00	10.80	10.90
7	NASDAQ	HBCP	Mon, Oct 13, 2008	10.49	11.00	10.49	10.86
6	NASDAQ	HBCP	Fri, Oct 10, 2008	10.35	10.55	10.00	10.25
5	NASDAQ	HBCP	Thu, Oct 9, 2008	11.00	11.00	10.35	10.35
4	NASDAQ	HBCP	Wed, Oct 8, 2008	11.00	11.00	10.69	10.90
3	NASDAQ	HBCP	Tue, Oct 7, 2008	11.35	11.35	10.88	10.92
2	NASDAQ	HBCP	Mon, Oct 6, 2008	11.26	11.50	11.00	11.50
1	NASDAQ	HBCP	Fri, Oct 3, 2008	11.02	11.69	11.00	11.49
#	Exchange	Symbol	Date	Open	High	Low	Close

Home Bancorp Inc NASDAQ:HBCP 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