Hudbay Minerals Inc. Ordinary Shares (Canada) NYSE:HBM Historical Prices

Below are the 4282 trading days of historical prices for HBM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4282	NYSE	HBM	Wed, Mar 6, 2024	6.14	6.28	6.12	6.25
4281	NYSE	HBM	Tue, Mar 5, 2024	6.12	6.18	5.95	5.99
4280	NYSE	HBM	Mon, Mar 4, 2024	6.10	6.18	6.03	6.15
4279	NYSE	HBM	Fri, Mar 1, 2024	5.90	6.08	5.86	6.07
4278	NYSE	HBM	Thu, Feb 29, 2024	5.87	5.93	5.80	5.89
4277	NYSE	HBM	Wed, Feb 28, 2024	5.76	5.84	5.71	5.81
4276	NYSE	HBM	Tue, Feb 27, 2024	5.60	5.84	5.57	5.82
4275	NYSE	HBM	Mon, Feb 26, 2024	5.54	5.57	5.45	5.55
4274	NYSE	HBM	Fri, Feb 23, 2024	5.63	5.76	5.22	5.60
4273	NYSE	HBM	Thu, Feb 22, 2024	5.32	5.37	5.28	5.37
4272	NYSE	HBM	Wed, Feb 21, 2024	5.40	5.40	5.33	5.35
4271	NYSE	HBM	Tue, Feb 20, 2024	5.45	5.51	5.37	5.40
4270	NYSE	HBM	Fri, Feb 16, 2024	5.38	5.58	5.38	5.49
4269	NYSE	HBM	Thu, Feb 15, 2024	5.32	5.40	5.31	5.36
4268	NYSE	HBM	Wed, Feb 14, 2024	5.15	5.29	5.08	5.27
4267	NYSE	HBM	Tue, Feb 13, 2024	5.06	5.12	4.94	5.09
4266	NYSE	HBM	Mon, Feb 12, 2024	5.15	5.25	5.13	5.22
4265	NYSE	HBM	Fri, Feb 9, 2024	5.20	5.21	5.09	5.14
4264	NYSE	HBM	Thu, Feb 8, 2024	5.24	5.26	5.17	5.20
4263	NYSE	HBM	Wed, Feb 7, 2024	5.37	5.37	5.23	5.30
4262	NYSE	HBM	Tue, Feb 6, 2024	5.34	5.41	5.30	5.36
4261	NYSE	HBM	Mon, Feb 5, 2024	5.44	5.45	5.23	5.33
4260	NYSE	HBM	Fri, Feb 2, 2024	5.51	5.59	5.45	5.55
4259	NYSE	HBM	Thu, Feb 1, 2024	5.59	5.65	5.56	5.64
4258	NYSE	HBM	Wed, Jan 31, 2024	5.68	5.79	5.55	5.55
4257	NYSE	HBM	Tue, Jan 30, 2024	5.56	5.69	5.52	5.66
4256	NYSE	HBM	Mon, Jan 29, 2024	5.68	5.68	5.48	5.61
4255	NYSE	HBM	Fri, Jan 26, 2024	5.67	5.67	5.59	5.65
4254	NYSE	HBM	Thu, Jan 25, 2024	5.69	5.73	5.59	5.64
4253	NYSE	HBM	Wed, Jan 24, 2024	5.68	5.78	5.58	5.62
4252	NYSE	HBM	Tue, Jan 23, 2024	5.30	5.54	5.28	5.53
4251	NYSE	HBM	Mon, Jan 22, 2024	5.17	5.25	5.10	5.20
4250	NYSE	HBM	Fri, Jan 19, 2024	5.17	5.27	5.06	5.24
4249	NYSE	HBM	Thu, Jan 18, 2024	5.25	5.25	5.14	5.16
4248	NYSE	HBM	Wed, Jan 17, 2024	5.24	5.29	5.16	5.22
4247	NYSE	HBM	Tue, Jan 16, 2024	5.49	5.49	5.38	5.39
4246	NYSE	HBM	Fri, Jan 12, 2024	5.53	5.61	5.45	5.60
4245	NYSE	HBM	Thu, Jan 11, 2024	5.35	5.47	5.31	5.41
4244	NYSE	HBM	Wed, Jan 10, 2024	5.26	5.40	5.24	5.34
4243	NYSE	HBM	Tue, Jan 9, 2024	5.27	5.28	5.19	5.26
4242	NYSE	HBM	Mon, Jan 8, 2024	5.29	5.35	5.26	5.34
4241	NYSE	HBM	Fri, Jan 5, 2024	5.30	5.47	5.28	5.35
4240	NYSE	HBM	Thu, Jan 4, 2024	5.33	5.36	5.27	5.32
4239	NYSE	HBM	Wed, Jan 3, 2024	5.29	5.41	5.23	5.37
4238	NYSE	HBM	Tue, Jan 2, 2024	5.44	5.55	5.41	5.46
4237	NYSE	HBM	Fri, Dec 29, 2023	5.50	5.58	5.46	5.52
4236	NYSE	HBM	Thu, Dec 28, 2023	5.69	5.75	5.59	5.60
4235	NYSE	HBM	Wed, Dec 27, 2023	5.69	5.76	5.65	5.72
4234	NYSE	HBM	Tue, Dec 26, 2023	5.62	5.69	5.59	5.68
4233	NYSE	HBM	Fri, Dec 22, 2023	5.61	5.65	5.54	5.62
4232	NYSE	HBM	Thu, Dec 21, 2023	5.54	5.61	5.52	5.58
4231	NYSE	HBM	Wed, Dec 20, 2023	5.57	5.62	5.45	5.45
4230	NYSE	HBM	Tue, Dec 19, 2023	5.43	5.66	5.41	5.60
4229	NYSE	HBM	Mon, Dec 18, 2023	5.43	5.49	5.36	5.39
4228	NYSE	HBM	Fri, Dec 15, 2023	5.38	5.48	5.37	5.41
4227	NYSE	HBM	Thu, Dec 14, 2023	5.12	5.41	5.12	5.39
4226	NYSE	HBM	Wed, Dec 13, 2023	4.80	5.02	4.71	5.00
4225	NYSE	HBM	Tue, Dec 12, 2023	4.82	4.83	4.72	4.77
4224	NYSE	HBM	Mon, Dec 11, 2023	4.95	4.95	4.79	4.85
4223	NYSE	HBM	Fri, Dec 8, 2023	4.73	5.01	4.72	5.01
4222	NYSE	HBM	Thu, Dec 7, 2023	4.78	4.84	4.66	4.72
4221	NYSE	HBM	Wed, Dec 6, 2023	4.67	4.84	4.67	4.72
4220	NYSE	HBM	Tue, Dec 5, 2023	4.66	4.66	4.51	4.59
4219	NYSE	HBM	Mon, Dec 4, 2023	4.74	4.78	4.65	4.68
4218	NYSE	HBM	Fri, Dec 1, 2023	4.57	4.88	4.56	4.86
4217	NYSE	HBM	Thu, Nov 30, 2023	4.49	4.60	4.41	4.55
4216	NYSE	HBM	Wed, Nov 29, 2023	4.48	4.56	4.46	4.48
4215	NYSE	HBM	Tue, Nov 28, 2023	4.40	4.49	4.35	4.48
4214	NYSE	HBM	Mon, Nov 27, 2023	4.45	4.48	4.35	4.37
4213	NYSE	HBM	Fri, Nov 24, 2023	4.52	4.58	4.49	4.50
4212	NYSE	HBM	Wed, Nov 22, 2023	4.55	4.60	4.49	4.50
4211	NYSE	HBM	Tue, Nov 21, 2023	4.53	4.63	4.50	4.55
4210	NYSE	HBM	Mon, Nov 20, 2023	4.35	4.54	4.30	4.52
4209	NYSE	HBM	Fri, Nov 17, 2023	4.39	4.40	4.29	4.32
4208	NYSE	HBM	Thu, Nov 16, 2023	4.42	4.42	4.27	4.30
4207	NYSE	HBM	Wed, Nov 15, 2023	4.35	4.45	4.33	4.39
4206	NYSE	HBM	Tue, Nov 14, 2023	4.29	4.35	4.25	4.33
4205	NYSE	HBM	Mon, Nov 13, 2023	4.09	4.17	4.07	4.11
4204	NYSE	HBM	Fri, Nov 10, 2023	4.02	4.14	3.94	4.14
4203	NYSE	HBM	Thu, Nov 9, 2023	4.36	4.46	4.06	4.07
4202	NYSE	HBM	Wed, Nov 8, 2023	4.37	4.37	4.14	4.21
4201	NYSE	HBM	Tue, Nov 7, 2023	4.48	4.48	4.33	4.36
4200	NYSE	HBM	Mon, Nov 6, 2023	4.68	4.77	4.58	4.59
4199	NYSE	HBM	Fri, Nov 3, 2023	4.74	4.83	4.66	4.67
4198	NYSE	HBM	Thu, Nov 2, 2023	4.43	4.69	4.43	4.67
4197	NYSE	HBM	Wed, Nov 1, 2023	4.36	4.39	4.26	4.37
4196	NYSE	HBM	Tue, Oct 31, 2023	4.29	4.45	4.27	4.36
4195	NYSE	HBM	Mon, Oct 30, 2023	4.45	4.47	4.29	4.33
4194	NYSE	HBM	Fri, Oct 27, 2023	4.35	4.45	4.35	4.38
4193	NYSE	HBM	Thu, Oct 26, 2023	4.26	4.32	4.20	4.29
4192	NYSE	HBM	Wed, Oct 25, 2023	4.26	4.34	4.25	4.27
4191	NYSE	HBM	Tue, Oct 24, 2023	4.29	4.33	4.25	4.30
4190	NYSE	HBM	Mon, Oct 23, 2023	4.30	4.34	4.23	4.28
4189	NYSE	HBM	Fri, Oct 20, 2023	4.47	4.47	4.35	4.36
4188	NYSE	HBM	Thu, Oct 19, 2023	4.59	4.59	4.50	4.51
4187	NYSE	HBM	Wed, Oct 18, 2023	4.63	4.68	4.56	4.59
4186	NYSE	HBM	Tue, Oct 17, 2023	4.60	4.74	4.58	4.73
4185	NYSE	HBM	Mon, Oct 16, 2023	4.59	4.79	4.57	4.71
4184	NYSE	HBM	Fri, Oct 13, 2023	4.64	4.69	4.56	4.58
4183	NYSE	HBM	Thu, Oct 12, 2023	4.78	4.79	4.51	4.56
4182	NYSE	HBM	Wed, Oct 11, 2023	4.73	4.84	4.71	4.76
4181	NYSE	HBM	Tue, Oct 10, 2023	4.66	4.76	4.66	4.73
4180	NYSE	HBM	Mon, Oct 9, 2023	4.63	4.66	4.58	4.63
4179	NYSE	HBM	Fri, Oct 6, 2023	4.36	4.72	4.36	4.69
4178	NYSE	HBM	Thu, Oct 5, 2023	4.32	4.40	4.29	4.37
4177	NYSE	HBM	Wed, Oct 4, 2023	4.42	4.44	4.28	4.35
4176	NYSE	HBM	Tue, Oct 3, 2023	4.36	4.47	4.33	4.44
4175	NYSE	HBM	Mon, Oct 2, 2023	4.77	4.81	4.43	4.45
4174	NYSE	HBM	Fri, Sep 29, 2023	4.82	4.88	4.75	4.87
4173	NYSE	HBM	Thu, Sep 28, 2023	4.71	4.73	4.65	4.71
4172	NYSE	HBM	Wed, Sep 27, 2023	4.65	4.69	4.53	4.66
4171	NYSE	HBM	Tue, Sep 26, 2023	4.58	4.75	4.58	4.61
4170	NYSE	HBM	Mon, Sep 25, 2023	4.65	4.67	4.58	4.65
4169	NYSE	HBM	Fri, Sep 22, 2023	4.75	4.84	4.69	4.69
4168	NYSE	HBM	Thu, Sep 21, 2023	4.74	4.77	4.67	4.70
4167	NYSE	HBM	Wed, Sep 20, 2023	4.86	4.92	4.82	4.82
4166	NYSE	HBM	Tue, Sep 19, 2023	5.05	5.07	4.80	4.81
4165	NYSE	HBM	Mon, Sep 18, 2023	5.00	5.03	4.93	5.02
4164	NYSE	HBM	Fri, Sep 15, 2023	5.02	5.09	5.00	5.00
4163	NYSE	HBM	Thu, Sep 14, 2023	4.97	5.08	4.96	5.02
4162	NYSE	HBM	Wed, Sep 13, 2023	4.78	4.89	4.77	4.83
4161	NYSE	HBM	Tue, Sep 12, 2023	4.74	4.83	4.71	4.77
4160	NYSE	HBM	Mon, Sep 11, 2023	4.77	4.89	4.75	4.77
4159	NYSE	HBM	Fri, Sep 8, 2023	4.68	4.78	4.63	4.64
4158	NYSE	HBM	Thu, Sep 7, 2023	4.76	4.76	4.67	4.70
4157	NYSE	HBM	Wed, Sep 6, 2023	4.86	4.93	4.77	4.84
4156	NYSE	HBM	Tue, Sep 5, 2023	4.96	4.96	4.84	4.86
4155	NYSE	HBM	Fri, Sep 1, 2023	5.12	5.15	4.99	5.00
4154	NYSE	HBM	Thu, Aug 31, 2023	4.97	4.98	4.91	4.97
4153	NYSE	HBM	Wed, Aug 30, 2023	4.96	5.06	4.96	4.96
4152	NYSE	HBM	Tue, Aug 29, 2023	4.81	4.96	4.80	4.96
4151	NYSE	HBM	Mon, Aug 28, 2023	4.75	4.82	4.68	4.80
4150	NYSE	HBM	Fri, Aug 25, 2023	4.75	4.77	4.63	4.68
4149	NYSE	HBM	Thu, Aug 24, 2023	4.82	4.83	4.72	4.72
4148	NYSE	HBM	Wed, Aug 23, 2023	4.79	4.94	4.76	4.87
4147	NYSE	HBM	Tue, Aug 22, 2023	4.83	4.89	4.76	4.78
4146	NYSE	HBM	Mon, Aug 21, 2023	4.74	4.86	4.69	4.79
4145	NYSE	HBM	Fri, Aug 18, 2023	4.62	4.73	4.61	4.71
4144	NYSE	HBM	Thu, Aug 17, 2023	4.80	4.90	4.70	4.70
4143	NYSE	HBM	Wed, Aug 16, 2023	4.74	4.83	4.70	4.72
4142	NYSE	HBM	Tue, Aug 15, 2023	5.10	5.13	4.78	4.79
4141	NYSE	HBM	Mon, Aug 14, 2023	5.29	5.29	5.18	5.21
4140	NYSE	HBM	Fri, Aug 11, 2023	5.33	5.42	5.26	5.39
4139	NYSE	HBM	Thu, Aug 10, 2023	5.56	5.59	5.36	5.39
4138	NYSE	HBM	Wed, Aug 9, 2023	5.37	5.63	5.24	5.50
4137	NYSE	HBM	Tue, Aug 8, 2023	5.53	5.59	5.31	5.58
4136	NYSE	HBM	Mon, Aug 7, 2023	5.63	5.65	5.58	5.63
4135	NYSE	HBM	Fri, Aug 4, 2023	5.59	5.75	5.59	5.60
4134	NYSE	HBM	Thu, Aug 3, 2023	5.68	5.71	5.57	5.60
4133	NYSE	HBM	Wed, Aug 2, 2023	5.69	5.74	5.61	5.70
4132	NYSE	HBM	Tue, Aug 1, 2023	5.83	5.90	5.75	5.84
4131	NYSE	HBM	Mon, Jul 31, 2023	5.85	6.01	5.80	5.95
4130	NYSE	HBM	Fri, Jul 28, 2023	5.86	5.86	5.70	5.78
4129	NYSE	HBM	Thu, Jul 27, 2023	5.68	5.86	5.59	5.75
4128	NYSE	HBM	Wed, Jul 26, 2023	5.62	5.71	5.56	5.64
4127	NYSE	HBM	Tue, Jul 25, 2023	5.35	5.82	5.35	5.71
4126	NYSE	HBM	Mon, Jul 24, 2023	5.31	5.34	5.26	5.27
4125	NYSE	HBM	Fri, Jul 21, 2023	5.34	5.35	5.26	5.31
4124	NYSE	HBM	Thu, Jul 20, 2023	5.41	5.43	5.27	5.34
4123	NYSE	HBM	Wed, Jul 19, 2023	5.28	5.41	5.25	5.34
4122	NYSE	HBM	Tue, Jul 18, 2023	5.21	5.31	5.18	5.29
4121	NYSE	HBM	Mon, Jul 17, 2023	5.21	5.23	5.15	5.18
4120	NYSE	HBM	Fri, Jul 14, 2023	5.43	5.43	5.28	5.33
4119	NYSE	HBM	Thu, Jul 13, 2023	5.32	5.49	5.27	5.42
4118	NYSE	HBM	Wed, Jul 12, 2023	5.09	5.26	5.06	5.24
4117	NYSE	HBM	Tue, Jul 11, 2023	5.03	5.05	4.90	4.95
4116	NYSE	HBM	Mon, Jul 10, 2023	4.90	5.04	4.85	4.96
4115	NYSE	HBM	Fri, Jul 7, 2023	4.76	4.94	4.73	4.92
4114	NYSE	HBM	Thu, Jul 6, 2023	4.62	4.66	4.52	4.55
4113	NYSE	HBM	Wed, Jul 5, 2023	4.80	4.83	4.71	4.72
4112	NYSE	HBM	Mon, Jul 3, 2023	4.83	4.92	4.80	4.86
4111	NYSE	HBM	Fri, Jun 30, 2023	4.68	4.81	4.66	4.80
4110	NYSE	HBM	Thu, Jun 29, 2023	4.57	4.64	4.50	4.64
4109	NYSE	HBM	Wed, Jun 28, 2023	4.63	4.66	4.59	4.59
4108	NYSE	HBM	Tue, Jun 27, 2023	4.70	4.74	4.65	4.72
4107	NYSE	HBM	Mon, Jun 26, 2023	4.67	4.75	4.64	4.69
4106	NYSE	HBM	Fri, Jun 23, 2023	4.70	4.74	4.56	4.65
4105	NYSE	HBM	Thu, Jun 22, 2023	4.88	4.99	4.81	4.86
4104	NYSE	HBM	Wed, Jun 21, 2023	4.90	5.01	4.84	4.98
4103	NYSE	HBM	Tue, Jun 20, 2023	5.15	5.18	4.96	4.99
4102	NYSE	HBM	Fri, Jun 16, 2023	5.17	5.19	5.08	5.18
4101	NYSE	HBM	Thu, Jun 15, 2023	5.03	5.22	5.00	5.16
4100	NYSE	HBM	Wed, Jun 14, 2023	4.89	5.07	4.84	5.01
4099	NYSE	HBM	Tue, Jun 13, 2023	4.76	4.94	4.71	4.89
4098	NYSE	HBM	Mon, Jun 12, 2023	4.63	4.68	4.60	4.66
4097	NYSE	HBM	Fri, Jun 9, 2023	4.73	4.76	4.67	4.70
4096	NYSE	HBM	Thu, Jun 8, 2023	4.67	4.74	4.59	4.74
4095	NYSE	HBM	Wed, Jun 7, 2023	4.73	4.81	4.66	4.67
4094	NYSE	HBM	Tue, Jun 6, 2023	4.65	4.73	4.64	4.71
4093	NYSE	HBM	Mon, Jun 5, 2023	4.79	4.72	4.62	4.77
4092	NYSE	HBM	Fri, Jun 2, 2023	4.56	4.79	4.56	4.77
4091	NYSE	HBM	Thu, Jun 1, 2023	4.31	4.51	4.31	4.42
4090	NYSE	HBM	Wed, May 31, 2023	4.30	4.30	4.12	4.28
4089	NYSE	HBM	Tue, May 30, 2023	4.45	4.48	4.33	4.34
4088	NYSE	HBM	Fri, May 26, 2023	4.41	4.45	4.36	4.42
4087	NYSE	HBM	Thu, May 25, 2023	4.38	4.43	4.31	4.32
4086	NYSE	HBM	Wed, May 24, 2023	4.50	4.50	4.33	4.38
4085	NYSE	HBM	Tue, May 23, 2023	4.64	4.69	4.50	4.54
4084	NYSE	HBM	Mon, May 22, 2023	4.70	4.79	4.70	4.74
4083	NYSE	HBM	Fri, May 19, 2023	4.83	4.85	4.69	4.73
4082	NYSE	HBM	Thu, May 18, 2023	4.76	4.79	4.69	4.74
4081	NYSE	HBM	Wed, May 17, 2023	4.85	4.92	4.76	4.85
4080	NYSE	HBM	Tue, May 16, 2023	4.79	4.93	4.75	4.76
4079	NYSE	HBM	Mon, May 15, 2023	4.70	4.98	4.68	4.89
4078	NYSE	HBM	Fri, May 12, 2023	4.60	4.74	4.58	4.66
4077	NYSE	HBM	Thu, May 11, 2023	4.85	4.86	4.53	4.54
4076	NYSE	HBM	Wed, May 10, 2023	5.27	5.28	4.96	5.03
4075	NYSE	HBM	Tue, May 9, 2023	5.17	5.25	4.89	5.18
4074	NYSE	HBM	Mon, May 8, 2023	5.25	5.35	5.18	5.30
4073	NYSE	HBM	Fri, May 5, 2023	4.92	5.21	4.92	5.19
4072	NYSE	HBM	Thu, May 4, 2023	4.90	4.93	4.85	4.85
4071	NYSE	HBM	Wed, May 3, 2023	4.98	4.99	4.89	4.93
4070	NYSE	HBM	Tue, May 2, 2023	5.01	5.03	4.84	4.95
4069	NYSE	HBM	Mon, May 1, 2023	5.05	5.23	5.05	5.10
4068	NYSE	HBM	Fri, Apr 28, 2023	4.95	5.05	4.91	5.01
4067	NYSE	HBM	Thu, Apr 27, 2023	4.93	4.97	4.89	4.97
4066	NYSE	HBM	Wed, Apr 26, 2023	4.98	5.06	4.94	4.95
4065	NYSE	HBM	Tue, Apr 25, 2023	5.15	5.20	4.86	4.90
4064	NYSE	HBM	Mon, Apr 24, 2023	5.07	5.28	5.01	5.27
4063	NYSE	HBM	Fri, Apr 21, 2023	5.30	5.36	5.02	5.10
4062	NYSE	HBM	Thu, Apr 20, 2023	5.25	5.47	5.18	5.33
4061	NYSE	HBM	Wed, Apr 19, 2023	5.28	5.36	5.24	5.25
4060	NYSE	HBM	Tue, Apr 18, 2023	5.24	5.43	5.19	5.42
4059	NYSE	HBM	Mon, Apr 17, 2023	5.12	5.22	5.08	5.20
4058	NYSE	HBM	Fri, Apr 14, 2023	5.38	5.39	5.09	5.10
4057	NYSE	HBM	Thu, Apr 13, 2023	5.05	5.49	4.98	5.38
4056	NYSE	HBM	Wed, Apr 12, 2023	5.22	5.25	5.15	5.19
4055	NYSE	HBM	Tue, Apr 11, 2023	5.01	5.23	5.01	5.16
4054	NYSE	HBM	Mon, Apr 10, 2023	5.09	5.11	4.94	4.98
4053	NYSE	HBM	Thu, Apr 6, 2023	5.21	5.21	5.07	5.15
4052	NYSE	HBM	Wed, Apr 5, 2023	5.00	5.24	4.99	5.21
4051	NYSE	HBM	Tue, Apr 4, 2023	5.25	5.26	4.90	4.99
4050	NYSE	HBM	Mon, Apr 3, 2023	5.26	5.43	5.25	5.25
4049	NYSE	HBM	Fri, Mar 31, 2023	5.28	5.36	5.21	5.25
4048	NYSE	HBM	Thu, Mar 30, 2023	5.14	5.25	5.05	5.22
4047	NYSE	HBM	Wed, Mar 29, 2023	5.08	5.12	5.00	5.04
4046	NYSE	HBM	Tue, Mar 28, 2023	5.00	5.04	4.88	5.04
4045	NYSE	HBM	Mon, Mar 27, 2023	4.81	4.99	4.81	4.95
4044	NYSE	HBM	Fri, Mar 24, 2023	4.81	4.85	4.74	4.83
4043	NYSE	HBM	Thu, Mar 23, 2023	4.97	5.03	4.82	4.89
4042	NYSE	HBM	Wed, Mar 22, 2023	4.94	5.04	4.85	4.90
4041	NYSE	HBM	Tue, Mar 21, 2023	4.80	4.92	4.78	4.89
4040	NYSE	HBM	Mon, Mar 20, 2023	4.58	4.78	4.58	4.77
4039	NYSE	HBM	Fri, Mar 17, 2023	4.45	4.60	4.45	4.55
4038	NYSE	HBM	Thu, Mar 16, 2023	4.35	4.47	4.28	4.44
4037	NYSE	HBM	Wed, Mar 15, 2023	4.42	4.58	4.26	4.40
4036	NYSE	HBM	Tue, Mar 14, 2023	4.66	4.81	4.62	4.64
4035	NYSE	HBM	Mon, Mar 13, 2023	4.51	4.66	4.45	4.60
4034	NYSE	HBM	Fri, Mar 10, 2023	4.67	4.68	4.52	4.55
4033	NYSE	HBM	Thu, Mar 9, 2023	5.00	5.05	4.63	4.63
4032	NYSE	HBM	Wed, Mar 8, 2023	4.96	5.09	4.95	5.01
4031	NYSE	HBM	Tue, Mar 7, 2023	5.25	5.25	4.91	4.94
4030	NYSE	HBM	Mon, Mar 6, 2023	5.31	5.38	5.22	5.26
4029	NYSE	HBM	Fri, Mar 3, 2023	5.30	5.44	5.29	5.39
4028	NYSE	HBM	Thu, Mar 2, 2023	5.15	5.22	5.08	5.22
4027	NYSE	HBM	Wed, Mar 1, 2023	5.08	5.31	5.08	5.23
4026	NYSE	HBM	Tue, Feb 28, 2023	4.95	5.07	4.91	4.94
4025	NYSE	HBM	Mon, Feb 27, 2023	4.70	4.99	4.64	4.96
4024	NYSE	HBM	Fri, Feb 24, 2023	4.47	4.68	4.30	4.65
4023	NYSE	HBM	Thu, Feb 23, 2023	4.87	4.96	4.71	4.82
4022	NYSE	HBM	Wed, Feb 22, 2023	4.94	4.98	4.80	4.91
4021	NYSE	HBM	Tue, Feb 21, 2023	5.22	5.30	4.95	4.95
4020	NYSE	HBM	Fri, Feb 17, 2023	5.06	5.23	5.01	5.20
4019	NYSE	HBM	Thu, Feb 16, 2023	5.07	5.22	5.03	5.14
4018	NYSE	HBM	Wed, Feb 15, 2023	5.05	5.14	4.94	5.10
4017	NYSE	HBM	Tue, Feb 14, 2023	5.03	5.23	4.96	5.21
4016	NYSE	HBM	Mon, Feb 13, 2023	5.04	5.11	4.97	5.09
4015	NYSE	HBM	Fri, Feb 10, 2023	5.32	5.32	5.03	5.06
4014	NYSE	HBM	Thu, Feb 9, 2023	5.46	5.50	5.25	5.30
4013	NYSE	HBM	Wed, Feb 8, 2023	5.33	5.50	5.30	5.31
4012	NYSE	HBM	Tue, Feb 7, 2023	5.37	5.41	5.22	5.37
4011	NYSE	HBM	Mon, Feb 6, 2023	5.40	5.50	5.30	5.32
4010	NYSE	HBM	Fri, Feb 3, 2023	5.36	5.62	5.32	5.45
4009	NYSE	HBM	Thu, Feb 2, 2023	5.78	5.78	5.36	5.43
4008	NYSE	HBM	Wed, Feb 1, 2023	5.80	5.80	5.55	5.77
4007	NYSE	HBM	Tue, Jan 31, 2023	5.69	5.83	5.65	5.80
4006	NYSE	HBM	Mon, Jan 30, 2023	5.62	5.71	5.57	5.69
4005	NYSE	HBM	Fri, Jan 27, 2023	5.70	5.79	5.62	5.70
4004	NYSE	HBM	Thu, Jan 26, 2023	5.76	5.82	5.66	5.73
4003	NYSE	HBM	Wed, Jan 25, 2023	5.73	5.77	5.63	5.72
4002	NYSE	HBM	Tue, Jan 24, 2023	5.77	5.87	5.57	5.85
4001	NYSE	HBM	Mon, Jan 23, 2023	5.96	5.97	5.75	5.76
4000	NYSE	HBM	Fri, Jan 20, 2023	5.96	5.98	5.69	5.97
3999	NYSE	HBM	Thu, Jan 19, 2023	5.98	6.15	5.94	6.00
3998	NYSE	HBM	Wed, Jan 18, 2023	6.20	6.34	6.02	6.02
3997	NYSE	HBM	Tue, Jan 17, 2023	6.14	6.16	5.92	6.02
3996	NYSE	HBM	Fri, Jan 13, 2023	6.17	6.19	6.09	6.17
3995	NYSE	HBM	Thu, Jan 12, 2023	6.09	6.31	5.99	6.25
3994	NYSE	HBM	Wed, Jan 11, 2023	6.06	6.28	6.00	6.03
3993	NYSE	HBM	Tue, Jan 10, 2023	5.89	6.01	5.88	5.99
3992	NYSE	HBM	Mon, Jan 9, 2023	5.75	6.05	5.74	5.85
3991	NYSE	HBM	Fri, Jan 6, 2023	5.15	5.59	5.09	5.57
3990	NYSE	HBM	Thu, Jan 5, 2023	5.20	5.22	5.02	5.05
3989	NYSE	HBM	Wed, Jan 4, 2023	5.14	5.33	5.10	5.22
3988	NYSE	HBM	Tue, Jan 3, 2023	5.16	5.24	5.08	5.09
3987	NYSE	HBM	Fri, Dec 30, 2022	5.20	5.28	5.03	5.07
3986	NYSE	HBM	Thu, Dec 29, 2022	5.22	5.30	5.18	5.25
3985	NYSE	HBM	Wed, Dec 28, 2022	5.30	5.34	5.12	5.14
3984	NYSE	HBM	Tue, Dec 27, 2022	5.24	5.44	5.22	5.37
3983	NYSE	HBM	Fri, Dec 23, 2022	5.08	5.20	4.97	5.17
3982	NYSE	HBM	Thu, Dec 22, 2022	5.15	5.15	4.97	5.03
3981	NYSE	HBM	Wed, Dec 21, 2022	5.29	5.30	5.21	5.23
3980	NYSE	HBM	Tue, Dec 20, 2022	5.00	5.26	5.00	5.23
3979	NYSE	HBM	Mon, Dec 19, 2022	5.05	5.10	4.92	4.97
3978	NYSE	HBM	Fri, Dec 16, 2022	5.02	5.10	4.95	5.02
3977	NYSE	HBM	Thu, Dec 15, 2022	5.15	5.16	5.02	5.09
3976	NYSE	HBM	Wed, Dec 14, 2022	5.26	5.37	5.22	5.28
3975	NYSE	HBM	Tue, Dec 13, 2022	5.45	5.57	5.28	5.31
3974	NYSE	HBM	Mon, Dec 12, 2022	5.26	5.30	5.12	5.21
3973	NYSE	HBM	Fri, Dec 9, 2022	5.35	5.53	5.34	5.34
3972	NYSE	HBM	Thu, Dec 8, 2022	5.48	5.64	5.33	5.37
3971	NYSE	HBM	Wed, Dec 7, 2022	5.45	5.59	5.31	5.34
3970	NYSE	HBM	Tue, Dec 6, 2022	5.61	5.69	5.45	5.50
3969	NYSE	HBM	Mon, Dec 5, 2022	5.82	5.82	5.54	5.56
3968	NYSE	HBM	Fri, Dec 2, 2022	5.70	5.88	5.66	5.85
3967	NYSE	HBM	Thu, Dec 1, 2022	5.68	5.87	5.62	5.82
3966	NYSE	HBM	Wed, Nov 30, 2022	5.62	5.70	5.41	5.65
3965	NYSE	HBM	Tue, Nov 29, 2022	5.49	5.53	5.40	5.47
3964	NYSE	HBM	Mon, Nov 28, 2022	5.43	5.43	5.32	5.34
3963	NYSE	HBM	Fri, Nov 25, 2022	5.58	5.61	5.51	5.52
3962	NYSE	HBM	Wed, Nov 23, 2022	5.50	5.61	5.44	5.58
3961	NYSE	HBM	Tue, Nov 22, 2022	5.39	5.55	5.33	5.50
3960	NYSE	HBM	Mon, Nov 21, 2022	5.15	5.29	5.09	5.26
3959	NYSE	HBM	Fri, Nov 18, 2022	5.39	5.39	5.18	5.24
3958	NYSE	HBM	Thu, Nov 17, 2022	5.21	5.37	5.16	5.33
3957	NYSE	HBM	Wed, Nov 16, 2022	5.41	5.53	5.31	5.44
3956	NYSE	HBM	Tue, Nov 15, 2022	5.65	5.74	5.51	5.52
3955	NYSE	HBM	Mon, Nov 14, 2022	5.42	5.58	5.34	5.55
3954	NYSE	HBM	Fri, Nov 11, 2022	5.50	5.59	5.38	5.46
3953	NYSE	HBM	Thu, Nov 10, 2022	5.16	5.36	5.16	5.26
3952	NYSE	HBM	Wed, Nov 9, 2022	5.07	5.13	4.83	4.87
3951	NYSE	HBM	Tue, Nov 8, 2022	4.89	5.13	4.85	5.08
3950	NYSE	HBM	Mon, Nov 7, 2022	5.09	5.13	4.76	4.89
3949	NYSE	HBM	Fri, Nov 4, 2022	4.62	5.10	4.62	5.06
3948	NYSE	HBM	Thu, Nov 3, 2022	3.97	4.33	3.88	4.28
3947	NYSE	HBM	Wed, Nov 2, 2022	4.21	4.25	3.95	3.95
3946	NYSE	HBM	Tue, Nov 1, 2022	3.98	4.27	3.98	4.27
3945	NYSE	HBM	Mon, Oct 31, 2022	3.85	3.90	3.78	3.80
3944	NYSE	HBM	Fri, Oct 28, 2022	3.98	4.02	3.81	3.91
3943	NYSE	HBM	Thu, Oct 27, 2022	4.10	4.22	4.01	4.05
3942	NYSE	HBM	Wed, Oct 26, 2022	3.87	4.22	3.87	4.13
3941	NYSE	HBM	Tue, Oct 25, 2022	3.69	3.85	3.69	3.82
3940	NYSE	HBM	Mon, Oct 24, 2022	3.96	3.96	3.72	3.75
3939	NYSE	HBM	Fri, Oct 21, 2022	3.69	4.00	3.62	4.00
3938	NYSE	HBM	Thu, Oct 20, 2022	3.74	3.92	3.64	3.64
3937	NYSE	HBM	Wed, Oct 19, 2022	3.80	3.81	3.63	3.69
3936	NYSE	HBM	Tue, Oct 18, 2022	4.04	4.04	3.75	3.84
3935	NYSE	HBM	Mon, Oct 17, 2022	3.82	4.05	3.78	3.96
3934	NYSE	HBM	Fri, Oct 14, 2022	3.98	4.02	3.75	3.84
3933	NYSE	HBM	Thu, Oct 13, 2022	3.85	4.10	3.71	4.03
3932	NYSE	HBM	Wed, Oct 12, 2022	3.90	3.98	3.84	3.97
3931	NYSE	HBM	Tue, Oct 11, 2022	4.06	4.10	3.87	3.89
3930	NYSE	HBM	Mon, Oct 10, 2022	4.07	4.13	4.01	4.09
3929	NYSE	HBM	Fri, Oct 7, 2022	4.20	4.21	4.00	4.05
3928	NYSE	HBM	Thu, Oct 6, 2022	4.24	4.36	4.17	4.28
3927	NYSE	HBM	Wed, Oct 5, 2022	4.24	4.32	4.16	4.29
3926	NYSE	HBM	Tue, Oct 4, 2022	4.54	4.57	4.32	4.37
3925	NYSE	HBM	Mon, Oct 3, 2022	4.11	4.44	4.11	4.43
3924	NYSE	HBM	Fri, Sep 30, 2022	4.00	4.17	3.91	4.03
3923	NYSE	HBM	Thu, Sep 29, 2022	4.03	4.06	3.89	4.03
3922	NYSE	HBM	Wed, Sep 28, 2022	3.82	4.05	3.82	4.04
3921	NYSE	HBM	Tue, Sep 27, 2022	3.87	3.92	3.75	3.82
3920	NYSE	HBM	Mon, Sep 26, 2022	3.85	3.91	3.70	3.81
3919	NYSE	HBM	Fri, Sep 23, 2022	3.92	3.95	3.72	3.92
3918	NYSE	HBM	Thu, Sep 22, 2022	4.12	4.22	4.01	4.13
3917	NYSE	HBM	Tue, Sep 20, 2022	4.23	4.28	4.08	4.14
3916	NYSE	HBM	Mon, Sep 19, 2022	4.12	4.36	4.08	4.34
3915	NYSE	HBM	Fri, Sep 16, 2022	4.10	4.29	4.01	4.27
3914	NYSE	HBM	Thu, Sep 15, 2022	4.22	4.30	4.15	4.17
3913	NYSE	HBM	Wed, Sep 14, 2022	4.32	4.35	4.20	4.25
3912	NYSE	HBM	Tue, Sep 13, 2022	4.45	4.53	4.33	4.34
3911	NYSE	HBM	Mon, Sep 12, 2022	4.65	4.74	4.55	4.69
3910	NYSE	HBM	Fri, Sep 9, 2022	4.41	4.56	4.38	4.55
3909	NYSE	HBM	Thu, Sep 8, 2022	4.07	4.36	4.02	4.34
3908	NYSE	HBM	Wed, Sep 7, 2022	4.00	4.14	3.98	4.09
3907	NYSE	HBM	Tue, Sep 6, 2022	4.18	4.27	4.07	4.08
3906	NYSE	HBM	Fri, Sep 2, 2022	4.24	4.29	4.10	4.14
3905	NYSE	HBM	Thu, Sep 1, 2022	4.22	4.24	3.97	4.10
3904	NYSE	HBM	Wed, Aug 31, 2022	4.44	4.56	4.34	4.39
3903	NYSE	HBM	Tue, Aug 30, 2022	4.68	4.68	4.37	4.44
3902	NYSE	HBM	Mon, Aug 29, 2022	4.64	4.79	4.62	4.69
3901	NYSE	HBM	Fri, Aug 26, 2022	4.87	5.02	4.70	4.76
3900	NYSE	HBM	Thu, Aug 25, 2022	4.77	4.86	4.69	4.79
3899	NYSE	HBM	Wed, Aug 24, 2022	4.45	4.67	4.40	4.66
3898	NYSE	HBM	Tue, Aug 23, 2022	4.17	4.53	4.09	4.51
3897	NYSE	HBM	Mon, Aug 22, 2022	4.07	4.15	4.01	4.10
3896	NYSE	HBM	Fri, Aug 19, 2022	4.31	4.32	4.15	4.17
3895	NYSE	HBM	Thu, Aug 18, 2022	4.42	4.46	4.34	4.40
3894	NYSE	HBM	Wed, Aug 17, 2022	4.44	4.44	4.30	4.39
3893	NYSE	HBM	Tue, Aug 16, 2022	4.48	4.53	4.36	4.51
3892	NYSE	HBM	Mon, Aug 15, 2022	4.32	4.47	4.19	4.38
3891	NYSE	HBM	Fri, Aug 12, 2022	4.71	4.71	4.51	4.56
3890	NYSE	HBM	Thu, Aug 11, 2022	4.68	4.82	4.58	4.71
3889	NYSE	HBM	Wed, Aug 10, 2022	4.30	4.66	4.27	4.61
3888	NYSE	HBM	Tue, Aug 9, 2022	4.01	4.21	4.01	4.15
3887	NYSE	HBM	Mon, Aug 8, 2022	3.74	4.18	3.71	4.00
3886	NYSE	HBM	Fri, Aug 5, 2022	3.60	3.71	3.52	3.68
3885	NYSE	HBM	Thu, Aug 4, 2022	3.54	3.68	3.50	3.59
3884	NYSE	HBM	Wed, Aug 3, 2022	3.57	3.57	3.41	3.51
3883	NYSE	HBM	Tue, Aug 2, 2022	3.70	3.71	3.50	3.54
3882	NYSE	HBM	Mon, Aug 1, 2022	3.78	3.80	3.58	3.63
3881	NYSE	HBM	Fri, Jul 29, 2022	3.55	3.87	3.53	3.85
3880	NYSE	HBM	Thu, Jul 28, 2022	3.56	3.60	3.42	3.51
3879	NYSE	HBM	Wed, Jul 27, 2022	3.30	3.49	3.23	3.47
3878	NYSE	HBM	Tue, Jul 26, 2022	3.36	3.40	3.26	3.28
3877	NYSE	HBM	Mon, Jul 25, 2022	3.48	3.48	3.32	3.36
3876	NYSE	HBM	Fri, Jul 22, 2022	3.51	3.56	3.35	3.36
3875	NYSE	HBM	Thu, Jul 21, 2022	3.45	3.54	3.32	3.44
3874	NYSE	HBM	Wed, Jul 20, 2022	3.55	3.59	3.43	3.46
3873	NYSE	HBM	Tue, Jul 19, 2022	3.36	3.57	3.16	3.54
3872	NYSE	HBM	Mon, Jul 18, 2022	3.40	3.54	3.36	3.39
3871	NYSE	HBM	Fri, Jul 15, 2022	3.22	3.27	3.12	3.26
3870	NYSE	HBM	Thu, Jul 14, 2022	3.17	3.25	3.08	3.19
3869	NYSE	HBM	Wed, Jul 13, 2022	3.28	3.41	3.19	3.35
3868	NYSE	HBM	Tue, Jul 12, 2022	3.35	3.46	3.32	3.33
3867	NYSE	HBM	Mon, Jul 11, 2022	3.61	3.63	3.43	3.44
3866	NYSE	HBM	Fri, Jul 8, 2022	4.00	4.01	3.72	3.73
3865	NYSE	HBM	Thu, Jul 7, 2022	3.99	4.24	3.96	4.06
3864	NYSE	HBM	Wed, Jul 6, 2022	3.82	3.88	3.60	3.78
3863	NYSE	HBM	Tue, Jul 5, 2022	3.93	3.93	3.72	3.83
3862	NYSE	HBM	Fri, Jul 1, 2022	4.00	4.18	3.96	4.15
3861	NYSE	HBM	Thu, Jun 30, 2022	4.08	4.12	3.91	4.08
3860	NYSE	HBM	Wed, Jun 29, 2022	4.48	4.52	4.17	4.20
3859	NYSE	HBM	Tue, Jun 28, 2022	4.63	4.66	4.39	4.43
3858	NYSE	HBM	Mon, Jun 27, 2022	4.29	4.60	4.28	4.54
3857	NYSE	HBM	Fri, Jun 24, 2022	4.07	4.30	4.04	4.27
3856	NYSE	HBM	Thu, Jun 23, 2022	4.37	4.42	3.99	4.03
3855	NYSE	HBM	Wed, Jun 22, 2022	4.64	4.64	4.44	4.44
3854	NYSE	HBM	Tue, Jun 21, 2022	4.96	4.97	4.85	4.86
3853	NYSE	HBM	Fri, Jun 17, 2022	4.88	4.96	4.72	4.75
3852	NYSE	HBM	Thu, Jun 16, 2022	4.88	5.00	4.67	4.86
3851	NYSE	HBM	Wed, Jun 15, 2022	5.15	5.25	4.97	5.13
3850	NYSE	HBM	Mon, Jun 13, 2022	5.22	5.27	5.02	5.03
3849	NYSE	HBM	Fri, Jun 10, 2022	5.52	5.53	5.34	5.44
3848	NYSE	HBM	Thu, Jun 9, 2022	6.11	6.16	5.65	5.67
3847	NYSE	HBM	Wed, Jun 8, 2022	6.08	6.20	6.00	6.15
3846	NYSE	HBM	Tue, Jun 7, 2022	5.90	6.11	5.83	6.10
3845	NYSE	HBM	Mon, Jun 6, 2022	5.93	6.09	5.88	5.96
3844	NYSE	HBM	Fri, Jun 3, 2022	6.00	6.11	5.83	5.88
3843	NYSE	HBM	Thu, Jun 2, 2022	5.82	6.20	5.82	6.10
3842	NYSE	HBM	Wed, Jun 1, 2022	5.79	5.88	5.62	5.68
3841	NYSE	HBM	Tue, May 31, 2022	5.89	5.97	5.61	5.73
3840	NYSE	HBM	Fri, May 27, 2022	5.86	5.92	5.72	5.81
3839	NYSE	HBM	Thu, May 26, 2022	5.67	5.79	5.62	5.76
3838	NYSE	HBM	Wed, May 25, 2022	5.66	5.70	5.48	5.64
3837	NYSE	HBM	Tue, May 24, 2022	5.75	5.75	5.57	5.64
3836	NYSE	HBM	Mon, May 23, 2022	5.74	5.89	5.63	5.83
3835	NYSE	HBM	Fri, May 20, 2022	5.87	5.87	5.49	5.62
3834	NYSE	HBM	Thu, May 19, 2022	5.53	5.82	5.48	5.73
3833	NYSE	HBM	Wed, May 18, 2022	5.68	5.81	5.40	5.46
3832	NYSE	HBM	Tue, May 17, 2022	5.60	5.81	5.60	5.78
3831	NYSE	HBM	Mon, May 16, 2022	5.26	5.53	5.18	5.41
3830	NYSE	HBM	Fri, May 13, 2022	5.06	5.36	5.05	5.24
3829	NYSE	HBM	Thu, May 12, 2022	5.22	5.35	4.96	5.06
3828	NYSE	HBM	Wed, May 11, 2022	5.43	5.72	5.35	5.42
3827	NYSE	HBM	Tue, May 10, 2022	5.42	5.70	5.22	5.31
3826	NYSE	HBM	Mon, May 9, 2022	5.81	5.81	5.48	5.48
3825	NYSE	HBM	Fri, May 6, 2022	6.11	6.13	5.83	5.99
3824	NYSE	HBM	Thu, May 5, 2022	6.42	6.52	6.04	6.15
3823	NYSE	HBM	Wed, May 4, 2022	6.38	6.51	6.17	6.51
3822	NYSE	HBM	Tue, May 3, 2022	6.28	6.49	6.27	6.37
3821	NYSE	HBM	Mon, May 2, 2022	6.20	6.33	6.07	6.33
3820	NYSE	HBM	Fri, Apr 29, 2022	6.23	6.67	6.23	6.40
3819	NYSE	HBM	Thu, Apr 28, 2022	6.28	6.30	6.04	6.25
3818	NYSE	HBM	Wed, Apr 27, 2022	6.12	6.34	6.08	6.27
3817	NYSE	HBM	Tue, Apr 26, 2022	6.20	6.26	5.98	5.99
3816	NYSE	HBM	Mon, Apr 25, 2022	6.27	6.30	5.99	6.24
3815	NYSE	HBM	Fri, Apr 22, 2022	6.87	6.89	6.47	6.51
3814	NYSE	HBM	Thu, Apr 21, 2022	7.57	7.57	6.84	6.92
3813	NYSE	HBM	Wed, Apr 20, 2022	7.43	7.59	7.30	7.45
3812	NYSE	HBM	Tue, Apr 19, 2022	7.40	7.55	7.33	7.45
3811	NYSE	HBM	Mon, Apr 18, 2022	7.61	7.65	7.50	7.54
3810	NYSE	HBM	Thu, Apr 14, 2022	7.70	7.77	7.49	7.56
3809	NYSE	HBM	Wed, Apr 13, 2022	7.42	7.80	7.31	7.70
3808	NYSE	HBM	Tue, Apr 12, 2022	7.49	7.62	7.34	7.35
3807	NYSE	HBM	Mon, Apr 11, 2022	7.51	7.61	7.30	7.37
3806	NYSE	HBM	Fri, Apr 8, 2022	7.51	7.65	7.48	7.58
3805	NYSE	HBM	Thu, Apr 7, 2022	7.36	7.60	7.28	7.53
3804	NYSE	HBM	Wed, Apr 6, 2022	7.67	7.70	7.26	7.32
3803	NYSE	HBM	Tue, Apr 5, 2022	8.14	8.23	7.64	7.68
3802	NYSE	HBM	Mon, Apr 4, 2022	8.08	8.23	8.01	8.10
3801	NYSE	HBM	Fri, Apr 1, 2022	7.97	8.17	7.84	7.96
3800	NYSE	HBM	Thu, Mar 31, 2022	7.95	8.07	7.85	7.85
3799	NYSE	HBM	Wed, Mar 30, 2022	7.98	8.10	7.88	7.97
3798	NYSE	HBM	Tue, Mar 29, 2022	7.66	8.01	7.56	7.81
3797	NYSE	HBM	Mon, Mar 28, 2022	7.96	7.98	7.74	7.79
3796	NYSE	HBM	Fri, Mar 25, 2022	8.05	8.08	7.94	8.02
3795	NYSE	HBM	Thu, Mar 24, 2022	8.15	8.25	8.06	8.08
3794	NYSE	HBM	Wed, Mar 23, 2022	7.97	8.29	7.96	8.07
3793	NYSE	HBM	Tue, Mar 22, 2022	8.20	8.25	7.90	7.97
3792	NYSE	HBM	Mon, Mar 21, 2022	8.00	8.23	7.94	8.14
3791	NYSE	HBM	Fri, Mar 18, 2022	7.82	7.97	7.75	7.90
3790	NYSE	HBM	Thu, Mar 17, 2022	7.63	7.87	7.63	7.86
3789	NYSE	HBM	Wed, Mar 16, 2022	7.58	7.73	7.38	7.62
3788	NYSE	HBM	Tue, Mar 15, 2022	7.29	7.44	7.23	7.40
3787	NYSE	HBM	Mon, Mar 14, 2022	8.40	8.40	7.39	7.45
3786	NYSE	HBM	Fri, Mar 11, 2022	8.70	8.72	8.41	8.43
3785	NYSE	HBM	Thu, Mar 10, 2022	8.16	8.75	8.13	8.70
3784	NYSE	HBM	Wed, Mar 9, 2022	7.83	8.17	7.67	8.13
3783	NYSE	HBM	Tue, Mar 8, 2022	7.79	8.20	7.72	7.85
3782	NYSE	HBM	Mon, Mar 7, 2022	8.18	8.24	7.82	7.85
3781	NYSE	HBM	Fri, Mar 4, 2022	8.10	8.25	7.92	8.17
3780	NYSE	HBM	Thu, Mar 3, 2022	8.25	8.36	8.13	8.26
3779	NYSE	HBM	Wed, Mar 2, 2022	8.18	8.28	8.06	8.16
3778	NYSE	HBM	Tue, Mar 1, 2022	8.16	8.40	7.96	7.97
3777	NYSE	HBM	Mon, Feb 28, 2022	7.62	8.16	7.62	8.15
3776	NYSE	HBM	Fri, Feb 25, 2022	7.45	7.82	7.38	7.81
3775	NYSE	HBM	Thu, Feb 24, 2022	7.40	7.57	7.04	7.40
3774	NYSE	HBM	Wed, Feb 23, 2022	7.85	7.88	7.61	7.70
3773	NYSE	HBM	Tue, Feb 22, 2022	7.78	7.94	7.69	7.80
3772	NYSE	HBM	Fri, Feb 18, 2022	7.98	8.04	7.76	7.77
3771	NYSE	HBM	Thu, Feb 17, 2022	8.17	8.18	7.92	7.97
3770	NYSE	HBM	Wed, Feb 16, 2022	8.17	8.37	8.06	8.18
3769	NYSE	HBM	Tue, Feb 15, 2022	8.05	8.18	7.96	8.16
3768	NYSE	HBM	Mon, Feb 14, 2022	8.02	8.13	7.97	8.03
3767	NYSE	HBM	Fri, Feb 11, 2022	8.00	8.19	7.95	8.05
3766	NYSE	HBM	Thu, Feb 10, 2022	8.18	8.44	8.13	8.16
3765	NYSE	HBM	Wed, Feb 9, 2022	7.84	8.28	7.79	8.26
3764	NYSE	HBM	Tue, Feb 8, 2022	7.52	7.71	7.36	7.71
3763	NYSE	HBM	Mon, Feb 7, 2022	7.40	7.56	7.31	7.50
3762	NYSE	HBM	Fri, Feb 4, 2022	7.24	7.40	7.20	7.36
3761	NYSE	HBM	Thu, Feb 3, 2022	7.14	7.34	7.12	7.21
3760	NYSE	HBM	Wed, Feb 2, 2022	7.37	7.41	7.19	7.26
3759	NYSE	HBM	Tue, Feb 1, 2022	7.28	7.47	7.21	7.36
3758	NYSE	HBM	Mon, Jan 31, 2022	7.04	7.24	6.93	7.20
3757	NYSE	HBM	Fri, Jan 28, 2022	7.09	7.12	6.79	7.06
3756	NYSE	HBM	Thu, Jan 27, 2022	7.40	7.56	7.12	7.21
3755	NYSE	HBM	Wed, Jan 26, 2022	7.69	7.69	7.29	7.39
3754	NYSE	HBM	Tue, Jan 25, 2022	7.21	7.44	7.07	7.36
3753	NYSE	HBM	Mon, Jan 24, 2022	7.36	7.40	6.91	7.33
3752	NYSE	HBM	Fri, Jan 21, 2022	7.89	7.99	7.58	7.66
3751	NYSE	HBM	Thu, Jan 20, 2022	8.23	8.33	8.00	8.02
3750	NYSE	HBM	Wed, Jan 19, 2022	8.22	8.39	8.06	8.06
3749	NYSE	HBM	Tue, Jan 18, 2022	7.93	8.15	7.86	8.02
3748	NYSE	HBM	Fri, Jan 14, 2022	7.74	7.93	7.69	7.88
3747	NYSE	HBM	Thu, Jan 13, 2022	8.23	8.25	7.88	7.89
3746	NYSE	HBM	Wed, Jan 12, 2022	7.92	8.31	7.90	8.18
3745	NYSE	HBM	Tue, Jan 11, 2022	7.25	7.67	7.15	7.66
3744	NYSE	HBM	Mon, Jan 10, 2022	7.26	7.33	7.11	7.16
3743	NYSE	HBM	Fri, Jan 7, 2022	7.10	7.35	7.05	7.34
3742	NYSE	HBM	Thu, Jan 6, 2022	7.20	7.27	6.94	7.07
3741	NYSE	HBM	Wed, Jan 5, 2022	7.39	7.58	7.16	7.17
3740	NYSE	HBM	Tue, Jan 4, 2022	7.14	7.43	7.13	7.35
3739	NYSE	HBM	Mon, Jan 3, 2022	7.20	7.27	7.10	7.11
3738	NYSE	HBM	Fri, Dec 31, 2021	7.17	7.29	7.12	7.25
3737	NYSE	HBM	Thu, Dec 30, 2021	7.21	7.26	7.14	7.15
3736	NYSE	HBM	Wed, Dec 29, 2021	7.20	7.29	7.12	7.16
3735	NYSE	HBM	Tue, Dec 28, 2021	7.25	7.36	7.24	7.27
3734	NYSE	HBM	Mon, Dec 27, 2021	7.13	7.31	7.05	7.30
3733	NYSE	HBM	Thu, Dec 23, 2021	6.95	7.11	6.88	7.10
3732	NYSE	HBM	Wed, Dec 22, 2021	6.72	6.94	6.71	6.92
3731	NYSE	HBM	Tue, Dec 21, 2021	6.46	6.74	6.46	6.70
3730	NYSE	HBM	Mon, Dec 20, 2021	6.32	6.38	6.22	6.36
3729	NYSE	HBM	Fri, Dec 17, 2021	6.59	6.61	6.44	6.50
3728	NYSE	HBM	Thu, Dec 16, 2021	6.79	6.87	6.61	6.63
3727	NYSE	HBM	Wed, Dec 15, 2021	6.65	6.70	6.39	6.61
3726	NYSE	HBM	Tue, Dec 14, 2021	6.76	7.00	6.74	6.75
3725	NYSE	HBM	Mon, Dec 13, 2021	6.93	7.00	6.74	6.95
3724	NYSE	HBM	Fri, Dec 10, 2021	7.18	7.29	6.90	6.98
3723	NYSE	HBM	Thu, Dec 9, 2021	7.01	7.09	6.89	7.08
3722	NYSE	HBM	Wed, Dec 8, 2021	7.10	7.27	7.09	7.16
3721	NYSE	HBM	Tue, Dec 7, 2021	6.93	7.24	6.90	7.11
3720	NYSE	HBM	Mon, Dec 6, 2021	6.69	6.84	6.47	6.76
3719	NYSE	HBM	Fri, Dec 3, 2021	6.79	6.83	6.45	6.58
3718	NYSE	HBM	Thu, Dec 2, 2021	6.67	6.78	6.54	6.75
3717	NYSE	HBM	Wed, Dec 1, 2021	6.87	7.04	6.61	6.62
3716	NYSE	HBM	Tue, Nov 30, 2021	6.86	7.11	6.59	6.74
3715	NYSE	HBM	Mon, Nov 29, 2021	6.92	7.00	6.71	6.98
3714	NYSE	HBM	Wed, Nov 24, 2021	7.14	7.18	6.96	7.16
3713	NYSE	HBM	Tue, Nov 23, 2021	6.94	7.30	6.94	7.10
3712	NYSE	HBM	Mon, Nov 22, 2021	6.92	6.96	6.50	6.92
3711	NYSE	HBM	Fri, Nov 19, 2021	7.02	7.11	6.92	6.92
3710	NYSE	HBM	Thu, Nov 18, 2021	7.07	7.07	6.87	7.02
3709	NYSE	HBM	Wed, Nov 17, 2021	7.18	7.29	7.00	7.06
3708	NYSE	HBM	Tue, Nov 16, 2021	7.36	7.36	7.21	7.21
3707	NYSE	HBM	Mon, Nov 15, 2021	7.34	7.44	7.21	7.42
3706	NYSE	HBM	Fri, Nov 12, 2021	7.19	7.43	7.15	7.37
3705	NYSE	HBM	Thu, Nov 11, 2021	7.14	7.39	7.14	7.25
3704	NYSE	HBM	Wed, Nov 10, 2021	7.03	7.18	6.90	6.95
3703	NYSE	HBM	Tue, Nov 9, 2021	7.25	7.26	6.96	7.10
3702	NYSE	HBM	Mon, Nov 8, 2021	6.90	7.28	6.82	7.25
3701	NYSE	HBM	Fri, Nov 5, 2021	6.82	6.90	6.66	6.80
3700	NYSE	HBM	Thu, Nov 4, 2021	7.00	7.08	6.63	6.76
3699	NYSE	HBM	Wed, Nov 3, 2021	6.63	6.71	6.46	6.64
3698	NYSE	HBM	Tue, Nov 2, 2021	6.87	6.87	6.63	6.72
3697	NYSE	HBM	Mon, Nov 1, 2021	7.04	7.04	6.85	6.95
3696	NYSE	HBM	Thu, Oct 28, 2021	7.04	7.15	6.84	7.07
3695	NYSE	HBM	Wed, Oct 27, 2021	7.10	7.21	6.96	6.97
3694	NYSE	HBM	Tue, Oct 26, 2021	7.35	7.41	7.18	7.26
3693	NYSE	HBM	Mon, Oct 25, 2021	7.26	7.47	7.26	7.35
3692	NYSE	HBM	Fri, Oct 22, 2021	7.31	7.37	7.13	7.21
3691	NYSE	HBM	Thu, Oct 21, 2021	7.27	7.33	7.13	7.22
3690	NYSE	HBM	Wed, Oct 20, 2021	7.43	7.51	7.32	7.44
3689	NYSE	HBM	Tue, Oct 19, 2021	7.54	7.54	7.33	7.41
3688	NYSE	HBM	Mon, Oct 18, 2021	7.36	7.45	7.24	7.41
3687	NYSE	HBM	Fri, Oct 15, 2021	7.35	7.57	7.33	7.48
3686	NYSE	HBM	Thu, Oct 14, 2021	7.22	7.34	7.17	7.22
3685	NYSE	HBM	Wed, Oct 13, 2021	6.85	7.01	6.78	7.00
3684	NYSE	HBM	Tue, Oct 12, 2021	6.68	6.93	6.61	6.74
3683	NYSE	HBM	Mon, Oct 11, 2021	6.75	6.95	6.68	6.70
3682	NYSE	HBM	Fri, Oct 8, 2021	6.40	6.60	6.40	6.57
3681	NYSE	HBM	Thu, Oct 7, 2021	6.15	6.53	6.15	6.37
3680	NYSE	HBM	Wed, Oct 6, 2021	6.07	6.15	5.88	6.05
3679	NYSE	HBM	Tue, Oct 5, 2021	6.21	6.24	6.01	6.23
3678	NYSE	HBM	Mon, Oct 4, 2021	6.30	6.37	6.17	6.27
3677	NYSE	HBM	Fri, Oct 1, 2021	6.28	6.49	6.16	6.23
3676	NYSE	HBM	Thu, Sep 30, 2021	6.00	6.33	5.87	6.23
3675	NYSE	HBM	Wed, Sep 29, 2021	5.93	6.07	5.88	5.99
3674	NYSE	HBM	Tue, Sep 28, 2021	6.12	6.12	5.83	5.89
3673	NYSE	HBM	Mon, Sep 27, 2021	5.91	6.21	5.91	6.15
3672	NYSE	HBM	Fri, Sep 24, 2021	5.74	5.99	5.72	5.89
3671	NYSE	HBM	Thu, Sep 23, 2021	5.59	5.90	5.57	5.87
3670	NYSE	HBM	Wed, Sep 22, 2021	5.43	5.71	5.43	5.52
3669	NYSE	HBM	Tue, Sep 21, 2021	5.52	5.52	5.22	5.32
3668	NYSE	HBM	Mon, Sep 20, 2021	5.45	5.50	5.26	5.42
3667	NYSE	HBM	Fri, Sep 17, 2021	5.98	6.00	5.66	5.69
3666	NYSE	HBM	Thu, Sep 16, 2021	6.12	6.18	5.89	5.98
3665	NYSE	HBM	Wed, Sep 15, 2021	6.23	6.64	6.15	6.28
3664	NYSE	HBM	Tue, Sep 14, 2021	6.23	6.28	6.05	6.16
3663	NYSE	HBM	Mon, Sep 13, 2021	6.26	6.35	6.08	6.19
3662	NYSE	HBM	Fri, Sep 10, 2021	6.17	6.54	6.14	6.24
3661	NYSE	HBM	Thu, Sep 9, 2021	5.91	5.97	5.84	5.89
3660	NYSE	HBM	Wed, Sep 8, 2021	6.23	6.24	5.83	5.85
3659	NYSE	HBM	Tue, Sep 7, 2021	6.16	6.32	6.14	6.22
3658	NYSE	HBM	Fri, Sep 3, 2021	6.24	6.37	6.21	6.32
3657	NYSE	HBM	Thu, Sep 2, 2021	6.20	6.34	6.08	6.15
3656	NYSE	HBM	Wed, Sep 1, 2021	6.04	6.21	5.96	6.15
3655	NYSE	HBM	Tue, Aug 31, 2021	6.09	6.17	6.01	6.12
3654	NYSE	HBM	Mon, Aug 30, 2021	6.34	6.36	6.07	6.12
3653	NYSE	HBM	Fri, Aug 27, 2021	5.96	6.26	5.92	6.19
3652	NYSE	HBM	Thu, Aug 26, 2021	5.87	5.98	5.79	5.88
3651	NYSE	HBM	Wed, Aug 25, 2021	6.04	6.07	5.92	5.94
3650	NYSE	HBM	Tue, Aug 24, 2021	5.95	6.09	5.93	6.09
3649	NYSE	HBM	Mon, Aug 23, 2021	5.57	5.85	5.56	5.85
3648	NYSE	HBM	Fri, Aug 20, 2021	5.30	5.38	5.22	5.38
3647	NYSE	HBM	Thu, Aug 19, 2021	5.63	5.63	5.28	5.33
3646	NYSE	HBM	Wed, Aug 18, 2021	5.92	5.97	5.80	5.80
3645	NYSE	HBM	Tue, Aug 17, 2021	6.23	6.25	5.95	6.01
3644	NYSE	HBM	Mon, Aug 16, 2021	6.52	6.52	6.28	6.33
3643	NYSE	HBM	Fri, Aug 13, 2021	6.63	6.77	6.58	6.64
3642	NYSE	HBM	Thu, Aug 12, 2021	6.68	6.68	6.47	6.53
3641	NYSE	HBM	Wed, Aug 11, 2021	6.62	6.76	6.54	6.74
3640	NYSE	HBM	Tue, Aug 10, 2021	6.35	6.65	6.19	6.55
3639	NYSE	HBM	Mon, Aug 9, 2021	6.50	6.52	6.26	6.43
3638	NYSE	HBM	Fri, Aug 6, 2021	6.78	6.81	6.59	6.60
3637	NYSE	HBM	Thu, Aug 5, 2021	6.68	6.87	6.66	6.77
3636	NYSE	HBM	Wed, Aug 4, 2021	6.95	6.99	6.75	6.78
3635	NYSE	HBM	Tue, Aug 3, 2021	6.94	7.00	6.83	6.97
3634	NYSE	HBM	Mon, Aug 2, 2021	7.29	7.31	6.97	6.97
3633	NYSE	HBM	Fri, Jul 30, 2021	7.19	7.26	7.02	7.16
3632	NYSE	HBM	Thu, Jul 29, 2021	7.29	7.43	7.21	7.25
3631	NYSE	HBM	Wed, Jul 28, 2021	7.05	7.21	7.00	7.13
3630	NYSE	HBM	Tue, Jul 27, 2021	6.89	7.08	6.81	7.07
3629	NYSE	HBM	Mon, Jul 26, 2021	6.79	7.05	6.79	6.98
3628	NYSE	HBM	Fri, Jul 23, 2021	6.73	6.81	6.64	6.70
3627	NYSE	HBM	Thu, Jul 22, 2021	6.56	6.72	6.48	6.64
3626	NYSE	HBM	Wed, Jul 21, 2021	6.33	6.60	6.33	6.58
3625	NYSE	HBM	Tue, Jul 20, 2021	6.00	6.40	5.90	6.28
3624	NYSE	HBM	Mon, Jul 19, 2021	6.27	6.30	5.97	5.98
3623	NYSE	HBM	Fri, Jul 16, 2021	7.02	7.06	6.44	6.52
3622	NYSE	HBM	Thu, Jul 15, 2021	6.79	7.06	6.78	6.98
3621	NYSE	HBM	Wed, Jul 14, 2021	6.95	7.02	6.78	6.81
3620	NYSE	HBM	Tue, Jul 13, 2021	6.73	6.91	6.72	6.87
3619	NYSE	HBM	Mon, Jul 12, 2021	6.76	6.95	6.76	6.88
3618	NYSE	HBM	Fri, Jul 9, 2021	6.74	6.97	6.71	6.95
3617	NYSE	HBM	Thu, Jul 8, 2021	6.54	6.64	6.42	6.58
3616	NYSE	HBM	Wed, Jul 7, 2021	6.40	6.89	6.40	6.77
3615	NYSE	HBM	Tue, Jul 6, 2021	6.73	6.84	6.35	6.39
3614	NYSE	HBM	Fri, Jul 2, 2021	6.70	6.76	6.40	6.71
3613	NYSE	HBM	Thu, Jul 1, 2021	6.69	6.73	6.54	6.62
3612	NYSE	HBM	Wed, Jun 30, 2021	6.43	6.69	6.42	6.66
3611	NYSE	HBM	Tue, Jun 29, 2021	6.53	6.61	6.43	6.47
3610	NYSE	HBM	Mon, Jun 28, 2021	6.72	6.72	6.50	6.53
3609	NYSE	HBM	Fri, Jun 25, 2021	6.65	6.78	6.63	6.70
3608	NYSE	HBM	Thu, Jun 24, 2021	6.62	6.67	6.47	6.57
3607	NYSE	HBM	Wed, Jun 23, 2021	6.44	6.61	6.40	6.53
3606	NYSE	HBM	Tue, Jun 22, 2021	6.24	6.38	6.15	6.30
3605	NYSE	HBM	Mon, Jun 21, 2021	6.13	6.31	6.07	6.21
3604	NYSE	HBM	Fri, Jun 18, 2021	6.11	6.17	6.03	6.07
3603	NYSE	HBM	Thu, Jun 17, 2021	6.43	6.43	5.95	6.22
3602	NYSE	HBM	Wed, Jun 16, 2021	6.51	6.64	6.37	6.49
3601	NYSE	HBM	Tue, Jun 15, 2021	6.82	6.83	6.46	6.54
3600	NYSE	HBM	Mon, Jun 14, 2021	7.13	7.20	6.93	6.97
3599	NYSE	HBM	Fri, Jun 11, 2021	7.20	7.31	7.15	7.18
3598	NYSE	HBM	Thu, Jun 10, 2021	7.05	7.10	6.89	7.03
3597	NYSE	HBM	Wed, Jun 9, 2021	7.11	7.19	6.97	7.00
3596	NYSE	HBM	Tue, Jun 8, 2021	7.25	7.33	7.00	7.03
3595	NYSE	HBM	Mon, Jun 7, 2021	7.49	7.63	7.15	7.21
3594	NYSE	HBM	Fri, Jun 4, 2021	7.50	7.68	7.37	7.65
3593	NYSE	HBM	Thu, Jun 3, 2021	7.42	7.45	7.14	7.40
3592	NYSE	HBM	Wed, Jun 2, 2021	7.78	7.78	7.54	7.56
3591	NYSE	HBM	Tue, Jun 1, 2021	7.68	7.84	7.64	7.82
3590	NYSE	HBM	Fri, May 28, 2021	7.75	7.77	7.48	7.57
3589	NYSE	HBM	Thu, May 27, 2021	7.44	7.77	7.41	7.71
3588	NYSE	HBM	Wed, May 26, 2021	7.18	7.35	7.06	7.29
3587	NYSE	HBM	Tue, May 25, 2021	7.42	7.42	7.01	7.01
3586	NYSE	HBM	Mon, May 24, 2021	7.40	7.43	7.26	7.39
3585	NYSE	HBM	Fri, May 21, 2021	7.67	7.67	7.30	7.33
3584	NYSE	HBM	Thu, May 20, 2021	7.70	7.73	7.46	7.59
3583	NYSE	HBM	Wed, May 19, 2021	7.97	8.05	7.51	7.64
3582	NYSE	HBM	Tue, May 18, 2021	8.30	8.42	8.08	8.19
3581	NYSE	HBM	Mon, May 17, 2021	8.10	8.25	7.85	8.25
3580	NYSE	HBM	Fri, May 14, 2021	8.21	8.35	8.00	8.08
3579	NYSE	HBM	Thu, May 13, 2021	8.50	8.67	7.93	8.17
3578	NYSE	HBM	Wed, May 12, 2021	8.85	9.02	8.53	8.57
3577	NYSE	HBM	Tue, May 11, 2021	8.64	9.27	8.56	9.26
3576	NYSE	HBM	Mon, May 10, 2021	9.40	9.60	8.88	9.01
3575	NYSE	HBM	Fri, May 7, 2021	8.80	9.27	8.79	9.23
3574	NYSE	HBM	Thu, May 6, 2021	8.23	8.64	8.21	8.64
3573	NYSE	HBM	Wed, May 5, 2021	7.57	8.15	7.44	8.12
3572	NYSE	HBM	Tue, May 4, 2021	7.62	7.65	7.32	7.44
3571	NYSE	HBM	Mon, May 3, 2021	7.57	7.72	7.50	7.69
3570	NYSE	HBM	Fri, Apr 30, 2021	7.42	7.93	7.32	7.47
3569	NYSE	HBM	Thu, Apr 29, 2021	7.67	7.71	7.33	7.53
3568	NYSE	HBM	Wed, Apr 28, 2021	7.45	7.63	7.19	7.61
3567	NYSE	HBM	Tue, Apr 27, 2021	7.70	7.72	7.49	7.53
3566	NYSE	HBM	Mon, Apr 26, 2021	7.49	7.79	7.47	7.70
3565	NYSE	HBM	Fri, Apr 23, 2021	7.31	7.39	7.20	7.35
3564	NYSE	HBM	Thu, Apr 22, 2021	7.45	7.45	7.13	7.18
3563	NYSE	HBM	Wed, Apr 21, 2021	7.12	7.49	7.12	7.48
3562	NYSE	HBM	Tue, Apr 20, 2021	7.62	7.69	7.18	7.25
3561	NYSE	HBM	Mon, Apr 19, 2021	7.99	8.25	7.67	7.69
3560	NYSE	HBM	Fri, Apr 16, 2021	8.51	8.54	7.85	7.90
3559	NYSE	HBM	Thu, Apr 15, 2021	8.00	8.51	7.98	8.42
3558	NYSE	HBM	Wed, Apr 14, 2021	7.76	7.98	7.72	7.89
3557	NYSE	HBM	Tue, Apr 13, 2021	7.41	7.67	7.39	7.67
3556	NYSE	HBM	Mon, Apr 12, 2021	7.77	7.82	7.33	7.36
3555	NYSE	HBM	Fri, Apr 9, 2021	8.02	8.06	7.79	7.88
3554	NYSE	HBM	Thu, Apr 8, 2021	7.97	8.13	7.94	8.06
3553	NYSE	HBM	Wed, Apr 7, 2021	8.00	8.00	7.75	7.91
3552	NYSE	HBM	Tue, Apr 6, 2021	7.82	8.28	7.77	7.91
3551	NYSE	HBM	Mon, Apr 5, 2021	7.42	7.73	7.37	7.61
3550	NYSE	HBM	Thu, Apr 1, 2021	6.94	7.29	6.84	7.28
3549	NYSE	HBM	Wed, Mar 31, 2021	6.90	7.16	6.74	6.87
3548	NYSE	HBM	Tue, Mar 30, 2021	6.39	6.80	6.33	6.66
3547	NYSE	HBM	Mon, Mar 29, 2021	6.29	6.43	6.21	6.39
3546	NYSE	HBM	Fri, Mar 26, 2021	6.24	6.38	6.16	6.35
3545	NYSE	HBM	Thu, Mar 25, 2021	5.99	6.14	5.73	6.11
3544	NYSE	HBM	Wed, Mar 24, 2021	6.44	6.55	6.15	6.15
3543	NYSE	HBM	Tue, Mar 23, 2021	6.81	6.81	6.33	6.34
3542	NYSE	HBM	Mon, Mar 22, 2021	6.99	7.05	6.86	6.96
3541	NYSE	HBM	Fri, Mar 19, 2021	7.10	7.14	6.90	6.92
3540	NYSE	HBM	Thu, Mar 18, 2021	7.39	7.43	7.10	7.11
3539	NYSE	HBM	Wed, Mar 17, 2021	7.20	7.48	7.13	7.44
3538	NYSE	HBM	Tue, Mar 16, 2021	7.64	7.64	7.26	7.29
3537	NYSE	HBM	Mon, Mar 15, 2021	7.61	7.64	7.48	7.64
3536	NYSE	HBM	Fri, Mar 12, 2021	7.55	7.64	7.45	7.61
3535	NYSE	HBM	Thu, Mar 11, 2021	7.17	7.72	7.11	7.68
3534	NYSE	HBM	Wed, Mar 10, 2021	6.95	7.03	6.78	6.94
3533	NYSE	HBM	Tue, Mar 9, 2021	6.90	6.96	6.61	6.89
3532	NYSE	HBM	Mon, Mar 8, 2021	7.03	7.09	6.80	6.85
3531	NYSE	HBM	Fri, Mar 5, 2021	6.67	7.19	6.60	7.18
3530	NYSE	HBM	Thu, Mar 4, 2021	6.86	6.86	6.26	6.45
3529	NYSE	HBM	Wed, Mar 3, 2021	7.03	7.26	6.90	6.99
3528	NYSE	HBM	Tue, Mar 2, 2021	7.09	7.16	6.90	7.12
3527	NYSE	HBM	Mon, Mar 1, 2021	7.32	7.37	6.88	7.09
3526	NYSE	HBM	Fri, Feb 26, 2021	7.58	7.70	7.14	7.15
3525	NYSE	HBM	Thu, Feb 25, 2021	8.29	8.36	7.66	7.75
3524	NYSE	HBM	Wed, Feb 24, 2021	7.91	8.35	7.79	8.33
3523	NYSE	HBM	Tue, Feb 23, 2021	7.90	8.03	7.54	7.93
3522	NYSE	HBM	Mon, Feb 22, 2021	8.25	8.39	8.02	8.09
3521	NYSE	HBM	Fri, Feb 19, 2021	7.60	8.29	7.59	8.09
3520	NYSE	HBM	Thu, Feb 18, 2021	7.12	7.47	7.12	7.42
3519	NYSE	HBM	Wed, Feb 17, 2021	7.08	7.17	6.90	7.10
3518	NYSE	HBM	Tue, Feb 16, 2021	6.87	7.25	6.87	7.07
3517	NYSE	HBM	Fri, Feb 12, 2021	6.61	6.78	6.48	6.75
3516	NYSE	HBM	Thu, Feb 11, 2021	6.75	6.85	6.57	6.62
3515	NYSE	HBM	Wed, Feb 10, 2021	6.58	6.92	6.58	6.68
3514	NYSE	HBM	Tue, Feb 9, 2021	6.43	6.50	6.28	6.47
3513	NYSE	HBM	Mon, Feb 8, 2021	6.30	6.44	6.26	6.41
3512	NYSE	HBM	Fri, Feb 5, 2021	6.07	6.24	6.04	6.23
3511	NYSE	HBM	Thu, Feb 4, 2021	6.00	6.01	5.83	5.97
3510	NYSE	HBM	Wed, Feb 3, 2021	5.97	6.08	5.89	6.01
3509	NYSE	HBM	Tue, Feb 2, 2021	6.20	6.20	5.80	5.93
3508	NYSE	HBM	Mon, Feb 1, 2021	5.86	6.20	5.82	6.16
3507	NYSE	HBM	Fri, Jan 29, 2021	6.00	6.04	5.66	5.69
3506	NYSE	HBM	Thu, Jan 28, 2021	5.64	5.95	5.60	5.91
3505	NYSE	HBM	Wed, Jan 27, 2021	5.77	5.78	5.40	5.58
3504	NYSE	HBM	Tue, Jan 26, 2021	6.33	6.33	5.83	5.98
3503	NYSE	HBM	Mon, Jan 25, 2021	6.75	6.75	6.15	6.23
3502	NYSE	HBM	Fri, Jan 22, 2021	6.66	6.79	6.56	6.76
3501	NYSE	HBM	Thu, Jan 21, 2021	6.98	7.13	6.81	6.84
3500	NYSE	HBM	Wed, Jan 20, 2021	6.90	7.02	6.87	6.97
3499	NYSE	HBM	Tue, Jan 19, 2021	6.75	6.83	6.63	6.80
3498	NYSE	HBM	Fri, Jan 15, 2021	6.90	6.90	6.54	6.60
3497	NYSE	HBM	Thu, Jan 14, 2021	6.82	7.13	6.80	7.07
3496	NYSE	HBM	Wed, Jan 13, 2021	6.99	6.99	6.74	6.74
3495	NYSE	HBM	Tue, Jan 12, 2021	6.85	7.00	6.68	6.97
3494	NYSE	HBM	Mon, Jan 11, 2021	6.87	6.99	6.72	6.84
3493	NYSE	HBM	Fri, Jan 8, 2021	7.58	7.64	7.00	7.16
3492	NYSE	HBM	Thu, Jan 7, 2021	7.66	7.66	7.23	7.57
3491	NYSE	HBM	Wed, Jan 6, 2021	7.42	7.76	7.41	7.48
3490	NYSE	HBM	Tue, Jan 5, 2021	7.35	7.57	7.25	7.53
3489	NYSE	HBM	Mon, Jan 4, 2021	7.21	7.41	7.14	7.38
3488	NYSE	HBM	Thu, Dec 31, 2020	7.10	7.23	6.99	7.00
3487	NYSE	HBM	Wed, Dec 30, 2020	6.80	7.13	6.79	7.09
3486	NYSE	HBM	Tue, Dec 29, 2020	6.67	6.83	6.56	6.75
3485	NYSE	HBM	Mon, Dec 28, 2020	6.85	6.90	6.59	6.59
3484	NYSE	HBM	Thu, Dec 24, 2020	6.83	6.85	6.71	6.76
3483	NYSE	HBM	Wed, Dec 23, 2020	6.62	6.86	6.62	6.82
3482	NYSE	HBM	Tue, Dec 22, 2020	6.82	6.85	6.57	6.61
3481	NYSE	HBM	Mon, Dec 21, 2020	6.60	6.84	6.55	6.82
3480	NYSE	HBM	Fri, Dec 18, 2020	6.99	7.05	6.81	6.82
3479	NYSE	HBM	Thu, Dec 17, 2020	6.76	7.06	6.76	7.05
3478	NYSE	HBM	Wed, Dec 16, 2020	6.73	6.79	6.46	6.66
3477	NYSE	HBM	Tue, Dec 15, 2020	6.43	6.61	6.43	6.59
3476	NYSE	HBM	Mon, Dec 14, 2020	6.63	6.64	6.35	6.35
3475	NYSE	HBM	Fri, Dec 11, 2020	6.62	6.68	6.44	6.53
3474	NYSE	HBM	Thu, Dec 10, 2020	6.66	6.93	6.63	6.79
3473	NYSE	HBM	Wed, Dec 9, 2020	6.91	7.01	6.54	6.57
3472	NYSE	HBM	Tue, Dec 8, 2020	7.12	7.15	6.78	6.84
3471	NYSE	HBM	Mon, Dec 7, 2020	7.37	7.47	7.05	7.14
3470	NYSE	HBM	Fri, Dec 4, 2020	7.08	7.41	7.00	7.31
3469	NYSE	HBM	Thu, Dec 3, 2020	6.79	7.07	6.71	6.84
3468	NYSE	HBM	Wed, Dec 2, 2020	6.67	6.88	6.57	6.74
3467	NYSE	HBM	Tue, Dec 1, 2020	6.51	6.76	6.43	6.66
3466	NYSE	HBM	Mon, Nov 30, 2020	6.60	6.63	6.23	6.33
3465	NYSE	HBM	Fri, Nov 27, 2020	6.51	6.60	6.48	6.49
3464	NYSE	HBM	Wed, Nov 25, 2020	6.43	6.52	6.27	6.38
3463	NYSE	HBM	Tue, Nov 24, 2020	6.21	6.38	6.19	6.37
3462	NYSE	HBM	Mon, Nov 23, 2020	6.00	6.21	6.00	6.06
3461	NYSE	HBM	Fri, Nov 20, 2020	5.80	5.99	5.79	5.94
3460	NYSE	HBM	Thu, Nov 19, 2020	5.68	5.87	5.63	5.78
3459	NYSE	HBM	Wed, Nov 18, 2020	5.76	5.80	5.66	5.71
3458	NYSE	HBM	Tue, Nov 17, 2020	5.65	5.79	5.59	5.74
3457	NYSE	HBM	Mon, Nov 16, 2020	5.47	5.69	5.47	5.68
3456	NYSE	HBM	Fri, Nov 13, 2020	5.19	5.41	5.18	5.32
3455	NYSE	HBM	Thu, Nov 12, 2020	5.15	5.29	5.11	5.14
3454	NYSE	HBM	Wed, Nov 11, 2020	5.15	5.19	5.04	5.17
3453	NYSE	HBM	Tue, Nov 10, 2020	5.31	5.39	5.19	5.19
3452	NYSE	HBM	Mon, Nov 9, 2020	5.50	5.66	5.19	5.31
3451	NYSE	HBM	Fri, Nov 6, 2020	5.24	5.41	5.18	5.36
3450	NYSE	HBM	Thu, Nov 5, 2020	5.05	5.22	5.04	5.14
3449	NYSE	HBM	Wed, Nov 4, 2020	5.05	5.18	4.84	4.89
3448	NYSE	HBM	Tue, Nov 3, 2020	4.70	4.99	4.70	4.98
3447	NYSE	HBM	Mon, Nov 2, 2020	4.58	4.66	4.51	4.59
3446	NYSE	HBM	Fri, Oct 30, 2020	4.48	4.53	4.39	4.53
3445	NYSE	HBM	Thu, Oct 29, 2020	4.40	4.53	4.33	4.51
3444	NYSE	HBM	Wed, Oct 28, 2020	4.71	4.71	4.38	4.38
3443	NYSE	HBM	Tue, Oct 27, 2020	4.97	4.97	4.78	4.83
3442	NYSE	HBM	Mon, Oct 26, 2020	4.97	5.07	4.85	4.94
3441	NYSE	HBM	Fri, Oct 23, 2020	5.09	5.17	4.98	5.11
3440	NYSE	HBM	Thu, Oct 22, 2020	5.05	5.13	4.93	5.07
3439	NYSE	HBM	Wed, Oct 21, 2020	4.84	5.19	4.83	5.13
3438	NYSE	HBM	Tue, Oct 20, 2020	4.58	4.88	4.58	4.83
3437	NYSE	HBM	Mon, Oct 19, 2020	4.66	4.81	4.51	4.51
3436	NYSE	HBM	Fri, Oct 16, 2020	4.56	4.62	4.46	4.59
3435	NYSE	HBM	Thu, Oct 15, 2020	4.46	4.59	4.44	4.57
3434	NYSE	HBM	Wed, Oct 14, 2020	4.52	4.64	4.43	4.60
3433	NYSE	HBM	Tue, Oct 13, 2020	4.28	4.52	4.27	4.48
3432	NYSE	HBM	Mon, Oct 12, 2020	4.43	4.61	4.27	4.32
3431	NYSE	HBM	Fri, Oct 9, 2020	4.57	4.61	4.49	4.61
3430	NYSE	HBM	Thu, Oct 8, 2020	4.25	4.42	4.22	4.40
3429	NYSE	HBM	Wed, Oct 7, 2020	4.25	4.40	4.25	4.25
3428	NYSE	HBM	Tue, Oct 6, 2020	4.45	4.49	4.17	4.20
3427	NYSE	HBM	Mon, Oct 5, 2020	4.20	4.49	4.20	4.46
3426	NYSE	HBM	Fri, Oct 2, 2020	4.11	4.23	4.06	4.18
3425	NYSE	HBM	Thu, Oct 1, 2020	4.23	4.28	4.13	4.20
3424	NYSE	HBM	Wed, Sep 30, 2020	4.15	4.27	4.14	4.23
3423	NYSE	HBM	Tue, Sep 29, 2020	4.08	4.17	3.99	4.13
3422	NYSE	HBM	Mon, Sep 28, 2020	4.00	4.10	4.00	4.10
3421	NYSE	HBM	Fri, Sep 25, 2020	3.89	3.99	3.85	3.96
3420	NYSE	HBM	Thu, Sep 24, 2020	3.85	3.99	3.82	3.92
3419	NYSE	HBM	Wed, Sep 23, 2020	4.30	4.30	3.91	3.92
3418	NYSE	HBM	Tue, Sep 22, 2020	4.26	4.35	4.21	4.28
3417	NYSE	HBM	Mon, Sep 21, 2020	4.60	4.60	4.23	4.26
3416	NYSE	HBM	Fri, Sep 18, 2020	4.74	4.82	4.68	4.72
3415	NYSE	HBM	Thu, Sep 17, 2020	4.50	4.75	4.41	4.73
3414	NYSE	HBM	Wed, Sep 16, 2020	4.61	4.63	4.55	4.61
3413	NYSE	HBM	Tue, Sep 15, 2020	4.62	4.66	4.53	4.55
3412	NYSE	HBM	Mon, Sep 14, 2020	4.57	4.61	4.52	4.58
3411	NYSE	HBM	Fri, Sep 11, 2020	4.45	4.62	4.43	4.53
3410	NYSE	HBM	Thu, Sep 10, 2020	4.52	4.53	4.36	4.39
3409	NYSE	HBM	Wed, Sep 9, 2020	4.38	4.50	4.37	4.47
3408	NYSE	HBM	Tue, Sep 8, 2020	4.35	4.38	4.24	4.30
3407	NYSE	HBM	Fri, Sep 4, 2020	4.35	4.56	4.30	4.51
3406	NYSE	HBM	Thu, Sep 3, 2020	4.49	4.49	4.22	4.33
3405	NYSE	HBM	Wed, Sep 2, 2020	4.70	4.70	4.47	4.53
3404	NYSE	HBM	Tue, Sep 1, 2020	4.52	4.70	4.46	4.67
3403	NYSE	HBM	Mon, Aug 31, 2020	4.48	4.58	4.42	4.48
3402	NYSE	HBM	Fri, Aug 28, 2020	4.18	4.46	4.18	4.40
3401	NYSE	HBM	Thu, Aug 27, 2020	4.30	4.33	4.08	4.18
3400	NYSE	HBM	Wed, Aug 26, 2020	4.11	4.28	4.06	4.27
3399	NYSE	HBM	Tue, Aug 25, 2020	4.01	4.09	3.94	4.04
3398	NYSE	HBM	Mon, Aug 24, 2020	4.19	4.19	4.04	4.05
3397	NYSE	HBM	Fri, Aug 21, 2020	4.26	4.26	4.08	4.11
3396	NYSE	HBM	Thu, Aug 20, 2020	4.20	4.30	4.16	4.30
3395	NYSE	HBM	Wed, Aug 19, 2020	4.10	4.30	4.10	4.24
3394	NYSE	HBM	Tue, Aug 18, 2020	4.22	4.26	4.05	4.07
3393	NYSE	HBM	Mon, Aug 17, 2020	4.02	4.21	4.02	4.19
3392	NYSE	HBM	Fri, Aug 14, 2020	4.02	4.03	3.86	3.98
3391	NYSE	HBM	Thu, Aug 13, 2020	3.81	4.07	3.79	4.03
3390	NYSE	HBM	Wed, Aug 12, 2020	3.67	4.00	3.65	3.82
3389	NYSE	HBM	Tue, Aug 11, 2020	3.47	3.57	3.41	3.43
3388	NYSE	HBM	Mon, Aug 10, 2020	3.44	3.52	3.43	3.49
3387	NYSE	HBM	Fri, Aug 7, 2020	3.53	3.53	3.38	3.42
3386	NYSE	HBM	Thu, Aug 6, 2020	3.57	3.63	3.54	3.59
3385	NYSE	HBM	Wed, Aug 5, 2020	3.43	3.67	3.37	3.66
3384	NYSE	HBM	Tue, Aug 4, 2020	3.24	3.33	3.10	3.33
3383	NYSE	HBM	Mon, Aug 3, 2020	3.18	3.26	3.14	3.24
3382	NYSE	HBM	Fri, Jul 31, 2020	3.20	3.22	3.14	3.16
3381	NYSE	HBM	Thu, Jul 30, 2020	3.33	3.33	3.18	3.19
3380	NYSE	HBM	Wed, Jul 29, 2020	3.43	3.43	3.34	3.40
3379	NYSE	HBM	Tue, Jul 28, 2020	3.30	3.43	3.30	3.40
3378	NYSE	HBM	Mon, Jul 27, 2020	3.43	3.43	3.32	3.36
3377	NYSE	HBM	Fri, Jul 24, 2020	3.36	3.42	3.31	3.39
3376	NYSE	HBM	Thu, Jul 23, 2020	3.51	3.52	3.39	3.44
3375	NYSE	HBM	Wed, Jul 22, 2020	3.50	3.56	3.45	3.53
3374	NYSE	HBM	Tue, Jul 21, 2020	3.53	3.54	3.33	3.53
3373	NYSE	HBM	Mon, Jul 20, 2020	3.39	3.48	3.32	3.45
3372	NYSE	HBM	Fri, Jul 17, 2020	3.31	3.33	3.22	3.31
3371	NYSE	HBM	Thu, Jul 16, 2020	3.30	3.35	3.24	3.28
3370	NYSE	HBM	Wed, Jul 15, 2020	3.40	3.40	3.24	3.34
3369	NYSE	HBM	Tue, Jul 14, 2020	3.33	3.36	3.21	3.32
3368	NYSE	HBM	Mon, Jul 13, 2020	3.50	3.68	3.33	3.34
3367	NYSE	HBM	Fri, Jul 10, 2020	3.32	3.46	3.28	3.39
3366	NYSE	HBM	Thu, Jul 9, 2020	3.26	3.40	3.21	3.31
3365	NYSE	HBM	Wed, Jul 8, 2020	3.01	3.26	3.01	3.20
3364	NYSE	HBM	Tue, Jul 7, 2020	2.97	3.03	2.95	2.99
3363	NYSE	HBM	Mon, Jul 6, 2020	3.00	3.06	2.99	3.01
3362	NYSE	HBM	Thu, Jul 2, 2020	2.97	3.10	2.95	2.97
3361	NYSE	HBM	Wed, Jul 1, 2020	3.04	3.06	2.86	2.92
3360	NYSE	HBM	Tue, Jun 30, 2020	2.78	3.07	2.78	3.03
3359	NYSE	HBM	Mon, Jun 29, 2020	2.83	2.85	2.71	2.80
3358	NYSE	HBM	Fri, Jun 26, 2020	2.88	2.96	2.78	2.80
3357	NYSE	HBM	Thu, Jun 25, 2020	2.84	2.95	2.80	2.90
3356	NYSE	HBM	Wed, Jun 24, 2020	2.95	2.99	2.83	2.87
3355	NYSE	HBM	Tue, Jun 23, 2020	2.91	2.99	2.91	2.98
3354	NYSE	HBM	Mon, Jun 22, 2020	2.78	2.89	2.77	2.87
3353	NYSE	HBM	Fri, Jun 19, 2020	2.85	2.87	2.74	2.78
3352	NYSE	HBM	Thu, Jun 18, 2020	2.80	2.83	2.76	2.79
3351	NYSE	HBM	Wed, Jun 17, 2020	2.91	2.92	2.79	2.82
3350	NYSE	HBM	Tue, Jun 16, 2020	2.99	2.99	2.86	2.89
3349	NYSE	HBM	Mon, Jun 15, 2020	2.74	2.90	2.69	2.87
3348	NYSE	HBM	Fri, Jun 12, 2020	2.88	2.90	2.71	2.83
3347	NYSE	HBM	Thu, Jun 11, 2020	2.95	2.95	2.73	2.74
3346	NYSE	HBM	Wed, Jun 10, 2020	3.07	3.14	2.99	3.10
3345	NYSE	HBM	Tue, Jun 9, 2020	3.02	3.08	2.98	3.05
3344	NYSE	HBM	Mon, Jun 8, 2020	3.19	3.22	3.07	3.08
3343	NYSE	HBM	Fri, Jun 5, 2020	3.13	3.24	3.05	3.10
3342	NYSE	HBM	Thu, Jun 4, 2020	2.96	3.04	2.91	3.01
3341	NYSE	HBM	Wed, Jun 3, 2020	3.00	3.02	2.94	3.00
3340	NYSE	HBM	Tue, Jun 2, 2020	2.84	3.04	2.84	2.96
3339	NYSE	HBM	Mon, Jun 1, 2020	2.70	2.86	2.70	2.81
3338	NYSE	HBM	Fri, May 29, 2020	2.69	2.80	2.58	2.70
3337	NYSE	HBM	Thu, May 28, 2020	2.63	2.66	2.55	2.56
3336	NYSE	HBM	Wed, May 27, 2020	2.55	2.62	2.47	2.61
3335	NYSE	HBM	Tue, May 26, 2020	2.50	2.55	2.47	2.54
3334	NYSE	HBM	Fri, May 22, 2020	2.47	2.50	2.43	2.50
3333	NYSE	HBM	Thu, May 21, 2020	2.51	2.52	2.37	2.50
3332	NYSE	HBM	Wed, May 20, 2020	2.49	2.55	2.46	2.50
3331	NYSE	HBM	Tue, May 19, 2020	2.42	2.51	2.36	2.42
3330	NYSE	HBM	Mon, May 18, 2020	2.33	2.51	2.33	2.43
3329	NYSE	HBM	Fri, May 15, 2020	2.03	2.24	2.03	2.23
3328	NYSE	HBM	Thu, May 14, 2020	2.12	2.16	1.86	2.05
3327	NYSE	HBM	Wed, May 13, 2020	2.25	2.25	2.12	2.18
3326	NYSE	HBM	Tue, May 12, 2020	2.37	2.40	2.25	2.25
3325	NYSE	HBM	Mon, May 11, 2020	2.50	2.50	2.34	2.36
3324	NYSE	HBM	Fri, May 8, 2020	2.45	2.63	2.45	2.50
3323	NYSE	HBM	Thu, May 7, 2020	2.45	2.48	2.38	2.41
3322	NYSE	HBM	Wed, May 6, 2020	2.36	2.44	2.35	2.38
3321	NYSE	HBM	Tue, May 5, 2020	2.40	2.49	2.34	2.35
3320	NYSE	HBM	Mon, May 4, 2020	2.31	2.39	2.27	2.38
3319	NYSE	HBM	Fri, May 1, 2020	2.34	2.39	2.32	2.35
3318	NYSE	HBM	Thu, Apr 30, 2020	2.50	2.51	2.39	2.45
3317	NYSE	HBM	Wed, Apr 29, 2020	2.46	2.56	2.46	2.53
3316	NYSE	HBM	Tue, Apr 28, 2020	2.50	2.51	2.34	2.39
3315	NYSE	HBM	Mon, Apr 27, 2020	2.42	2.48	2.36	2.47
3314	NYSE	HBM	Fri, Apr 24, 2020	2.33	2.41	2.32	2.39
3313	NYSE	HBM	Thu, Apr 23, 2020	2.25	2.34	2.24	2.28
3312	NYSE	HBM	Wed, Apr 22, 2020	2.15	2.25	2.12	2.20
3311	NYSE	HBM	Tue, Apr 21, 2020	2.10	2.16	2.01	2.09
3310	NYSE	HBM	Mon, Apr 20, 2020	2.04	2.24	2.01	2.15
3309	NYSE	HBM	Fri, Apr 17, 2020	2.16	2.19	2.09	2.13
3308	NYSE	HBM	Thu, Apr 16, 2020	2.09	2.12	1.98	2.03
3307	NYSE	HBM	Wed, Apr 15, 2020	2.22	2.24	2.08	2.11
3306	NYSE	HBM	Tue, Apr 14, 2020	2.30	2.46	2.26	2.31
3305	NYSE	HBM	Mon, Apr 13, 2020	2.19	2.26	2.16	2.26
3304	NYSE	HBM	Thu, Apr 9, 2020	2.29	2.36	2.13	2.20
3303	NYSE	HBM	Wed, Apr 8, 2020	2.10	2.25	2.04	2.24
3302	NYSE	HBM	Tue, Apr 7, 2020	1.97	2.08	1.97	2.08
3301	NYSE	HBM	Mon, Apr 6, 2020	1.81	1.92	1.80	1.88
3300	NYSE	HBM	Fri, Apr 3, 2020	1.93	1.93	1.69	1.73
3299	NYSE	HBM	Thu, Apr 2, 2020	1.76	1.91	1.73	1.90
3298	NYSE	HBM	Wed, Apr 1, 2020	1.72	1.90	1.70	1.74
3297	NYSE	HBM	Tue, Mar 31, 2020	1.87	2.03	1.81	1.90
3296	NYSE	HBM	Mon, Mar 30, 2020	1.69	1.80	1.63	1.78
3295	NYSE	HBM	Fri, Mar 27, 2020	1.73	1.77	1.65	1.70
3294	NYSE	HBM	Thu, Mar 26, 2020	1.91	1.93	1.77	1.80
3293	NYSE	HBM	Wed, Mar 25, 2020	1.70	2.09	1.68	1.91
3292	NYSE	HBM	Tue, Mar 24, 2020	1.45	1.71	1.45	1.68
3291	NYSE	HBM	Mon, Mar 23, 2020	1.39	1.40	1.31	1.36
3290	NYSE	HBM	Fri, Mar 20, 2020	1.64	1.64	1.33	1.39
3289	NYSE	HBM	Thu, Mar 19, 2020	1.43	1.56	1.32	1.52
3288	NYSE	HBM	Wed, Mar 18, 2020	1.46	1.54	1.23	1.43
3287	NYSE	HBM	Tue, Mar 17, 2020	1.68	1.74	1.50	1.53
3286	NYSE	HBM	Mon, Mar 16, 2020	1.50	1.65	1.46	1.62
3285	NYSE	HBM	Fri, Mar 13, 2020	1.62	1.73	1.50	1.73
3284	NYSE	HBM	Thu, Mar 12, 2020	1.63	1.63	1.39	1.46
3283	NYSE	HBM	Wed, Mar 11, 2020	1.81	1.95	1.72	1.75
3282	NYSE	HBM	Tue, Mar 10, 2020	1.97	2.01	1.80	1.90
3281	NYSE	HBM	Mon, Mar 9, 2020	2.05	2.05	1.67	1.83
3280	NYSE	HBM	Fri, Mar 6, 2020	2.25	2.35	2.22	2.26
3279	NYSE	HBM	Thu, Mar 5, 2020	2.44	2.49	2.28	2.31
3278	NYSE	HBM	Wed, Mar 4, 2020	2.48	2.51	2.43	2.47
3277	NYSE	HBM	Tue, Mar 3, 2020	2.49	2.55	2.36	2.43
3276	NYSE	HBM	Mon, Mar 2, 2020	2.48	2.50	2.36	2.50
3275	NYSE	HBM	Fri, Feb 28, 2020	2.25	2.45	2.25	2.45
3274	NYSE	HBM	Thu, Feb 27, 2020	2.35	2.43	2.25	2.32
3273	NYSE	HBM	Wed, Feb 26, 2020	2.66	2.67	2.41	2.42
3272	NYSE	HBM	Tue, Feb 25, 2020	2.72	2.73	2.56	2.63
3271	NYSE	HBM	Mon, Feb 24, 2020	2.74	2.77	2.57	2.71
3270	NYSE	HBM	Fri, Feb 21, 2020	3.11	3.12	2.80	2.85
3269	NYSE	HBM	Thu, Feb 20, 2020	3.18	3.28	3.12	3.24
3268	NYSE	HBM	Wed, Feb 19, 2020	3.11	3.24	3.11	3.18
3267	NYSE	HBM	Tue, Feb 18, 2020	3.08	3.09	2.98	3.06
3266	NYSE	HBM	Fri, Feb 14, 2020	3.20	3.20	3.10	3.11
3265	NYSE	HBM	Thu, Feb 13, 2020	3.19	3.24	3.12	3.20
3264	NYSE	HBM	Wed, Feb 12, 2020	3.13	3.24	3.11	3.24
3263	NYSE	HBM	Tue, Feb 11, 2020	3.04	3.18	3.04	3.06
3262	NYSE	HBM	Mon, Feb 10, 2020	3.02	3.02	2.86	2.97
3261	NYSE	HBM	Fri, Feb 7, 2020	3.17	3.17	3.03	3.05
3260	NYSE	HBM	Thu, Feb 6, 2020	3.39	3.39	3.20	3.24
3259	NYSE	HBM	Wed, Feb 5, 2020	3.14	3.41	3.13	3.38
3258	NYSE	HBM	Tue, Feb 4, 2020	3.13	3.35	3.06	3.08
3257	NYSE	HBM	Mon, Feb 3, 2020	3.09	3.10	2.93	2.95
3256	NYSE	HBM	Fri, Jan 31, 2020	3.20	3.20	3.06	3.07
3255	NYSE	HBM	Thu, Jan 30, 2020	3.16	3.24	3.11	3.21
3254	NYSE	HBM	Wed, Jan 29, 2020	3.26	3.31	3.15	3.20
3253	NYSE	HBM	Tue, Jan 28, 2020	3.22	3.27	3.18	3.25
3252	NYSE	HBM	Mon, Jan 27, 2020	3.27	3.30	3.13	3.22
3251	NYSE	HBM	Fri, Jan 24, 2020	3.38	3.41	3.31	3.36
3250	NYSE	HBM	Thu, Jan 23, 2020	3.43	3.47	3.33	3.40
3249	NYSE	HBM	Wed, Jan 22, 2020	3.54	3.54	3.41	3.41
3248	NYSE	HBM	Tue, Jan 21, 2020	3.76	3.76	3.52	3.54
3247	NYSE	HBM	Fri, Jan 17, 2020	3.60	3.81	3.60	3.78
3246	NYSE	HBM	Thu, Jan 16, 2020	3.72	3.74	3.55	3.56
3245	NYSE	HBM	Wed, Jan 15, 2020	3.72	3.73	3.65	3.68
3244	NYSE	HBM	Tue, Jan 14, 2020	3.77	3.83	3.68	3.74
3243	NYSE	HBM	Mon, Jan 13, 2020	3.75	3.92	3.72	3.78
3242	NYSE	HBM	Fri, Jan 10, 2020	3.73	3.85	3.71	3.72
3241	NYSE	HBM	Thu, Jan 9, 2020	3.77	3.79	3.66	3.73
3240	NYSE	HBM	Wed, Jan 8, 2020	3.89	3.91	3.70	3.77
3239	NYSE	HBM	Tue, Jan 7, 2020	3.75	3.96	3.70	3.87
3238	NYSE	HBM	Mon, Jan 6, 2020	3.86	3.91	3.71	3.75
3237	NYSE	HBM	Fri, Jan 3, 2020	4.08	4.10	3.89	3.90
3236	NYSE	HBM	Thu, Jan 2, 2020	4.18	4.30	4.12	4.12
3235	NYSE	HBM	Tue, Dec 31, 2019	4.16	4.22	4.13	4.15
3234	NYSE	HBM	Mon, Dec 30, 2019	4.11	4.18	4.08	4.17
3233	NYSE	HBM	Fri, Dec 27, 2019	4.16	4.21	4.07	4.10
3232	NYSE	HBM	Thu, Dec 26, 2019	4.08	4.19	4.08	4.17
3231	NYSE	HBM	Tue, Dec 24, 2019	4.04	4.17	4.02	4.08
3230	NYSE	HBM	Mon, Dec 23, 2019	3.81	4.03	3.81	4.01
3229	NYSE	HBM	Fri, Dec 20, 2019	4.03	4.04	3.83	3.85
3228	NYSE	HBM	Thu, Dec 19, 2019	3.97	4.03	3.89	4.02
3227	NYSE	HBM	Wed, Dec 18, 2019	3.83	3.98	3.83	3.98
3226	NYSE	HBM	Tue, Dec 17, 2019	4.05	4.05	3.84	3.89
3225	NYSE	HBM	Mon, Dec 16, 2019	4.00	4.06	4.00	4.01
3224	NYSE	HBM	Fri, Dec 13, 2019	3.97	4.04	3.85	3.93
3223	NYSE	HBM	Thu, Dec 12, 2019	3.88	4.01	3.84	3.97
3222	NYSE	HBM	Wed, Dec 11, 2019	3.69	3.98	3.69	3.87
3221	NYSE	HBM	Tue, Dec 10, 2019	3.55	3.68	3.47	3.66
3220	NYSE	HBM	Mon, Dec 9, 2019	3.55	3.66	3.53	3.53
3219	NYSE	HBM	Fri, Dec 6, 2019	3.45	3.59	3.45	3.55
3218	NYSE	HBM	Thu, Dec 5, 2019	3.60	3.60	3.43	3.46
3217	NYSE	HBM	Wed, Dec 4, 2019	3.18	3.65	3.18	3.56
3216	NYSE	HBM	Tue, Dec 3, 2019	3.15	3.23	3.11	3.16
3215	NYSE	HBM	Mon, Dec 2, 2019	3.24	3.28	3.20	3.22
3214	NYSE	HBM	Fri, Nov 29, 2019	3.26	3.28	3.21	3.28
3213	NYSE	HBM	Wed, Nov 27, 2019	3.35	3.35	3.27	3.31
3212	NYSE	HBM	Tue, Nov 26, 2019	3.35	3.37	3.29	3.32
3211	NYSE	HBM	Mon, Nov 25, 2019	3.22	3.33	3.20	3.32
3210	NYSE	HBM	Fri, Nov 22, 2019	3.40	3.41	3.19	3.22
3209	NYSE	HBM	Thu, Nov 21, 2019	3.45	3.47	3.34	3.37
3208	NYSE	HBM	Wed, Nov 20, 2019	3.44	3.49	3.35	3.47
3207	NYSE	HBM	Tue, Nov 19, 2019	3.46	3.53	3.42	3.44
3206	NYSE	HBM	Mon, Nov 18, 2019	3.51	3.51	3.38	3.44
3205	NYSE	HBM	Fri, Nov 15, 2019	3.41	3.56	3.31	3.52
3204	NYSE	HBM	Thu, Nov 14, 2019	3.39	3.41	3.33	3.36
3203	NYSE	HBM	Wed, Nov 13, 2019	3.32	3.46	3.29	3.39
3202	NYSE	HBM	Tue, Nov 12, 2019	3.29	3.46	3.15	3.37
3201	NYSE	HBM	Mon, Nov 11, 2019	3.66	3.69	3.56	3.66
3200	NYSE	HBM	Fri, Nov 8, 2019	3.82	3.87	3.74	3.76
3199	NYSE	HBM	Thu, Nov 7, 2019	3.83	3.95	3.80	3.88
3198	NYSE	HBM	Wed, Nov 6, 2019	3.94	3.95	3.76	3.80
3197	NYSE	HBM	Tue, Nov 5, 2019	3.98	4.02	3.84	3.99
3196	NYSE	HBM	Mon, Nov 4, 2019	3.89	3.94	3.82	3.91
3195	NYSE	HBM	Fri, Nov 1, 2019	3.72	3.85	3.66	3.81
3194	NYSE	HBM	Thu, Oct 31, 2019	3.62	3.65	3.54	3.64
3193	NYSE	HBM	Wed, Oct 30, 2019	3.85	3.86	3.60	3.66
3192	NYSE	HBM	Tue, Oct 29, 2019	3.78	3.92	3.77	3.90
3191	NYSE	HBM	Mon, Oct 28, 2019	3.76	3.91	3.71	3.83
3190	NYSE	HBM	Fri, Oct 25, 2019	3.58	3.74	3.57	3.72
3189	NYSE	HBM	Thu, Oct 24, 2019	3.68	3.72	3.51	3.59
3188	NYSE	HBM	Wed, Oct 23, 2019	3.52	3.70	3.45	3.69
3187	NYSE	HBM	Tue, Oct 22, 2019	3.58	3.63	3.48	3.53
3186	NYSE	HBM	Mon, Oct 21, 2019	3.70	3.71	3.58	3.59
3185	NYSE	HBM	Fri, Oct 18, 2019	3.51	3.67	3.51	3.60
3184	NYSE	HBM	Thu, Oct 17, 2019	3.44	3.58	3.43	3.49
3183	NYSE	HBM	Wed, Oct 16, 2019	3.42	3.50	3.38	3.39
3182	NYSE	HBM	Tue, Oct 15, 2019	3.43	3.50	3.33	3.44
3181	NYSE	HBM	Mon, Oct 14, 2019	3.52	3.55	3.46	3.46
3180	NYSE	HBM	Fri, Oct 11, 2019	3.48	3.62	3.47	3.55
3179	NYSE	HBM	Thu, Oct 10, 2019	3.21	3.51	3.21	3.42
3178	NYSE	HBM	Wed, Oct 9, 2019	3.32	3.32	3.14	3.21
3177	NYSE	HBM	Tue, Oct 8, 2019	3.28	3.30	3.19	3.27
3176	NYSE	HBM	Mon, Oct 7, 2019	3.35	3.46	3.26	3.26
3175	NYSE	HBM	Fri, Oct 4, 2019	3.27	3.37	3.27	3.34
3174	NYSE	HBM	Thu, Oct 3, 2019	3.26	3.37	3.19	3.29
3173	NYSE	HBM	Wed, Oct 2, 2019	3.30	3.36	3.19	3.31
3172	NYSE	HBM	Tue, Oct 1, 2019	3.55	3.55	3.27	3.30
3171	NYSE	HBM	Mon, Sep 30, 2019	3.65	3.67	3.58	3.61
3170	NYSE	HBM	Fri, Sep 27, 2019	3.68	3.78	3.63	3.65
3169	NYSE	HBM	Thu, Sep 26, 2019	3.94	3.97	3.65	3.65
3168	NYSE	HBM	Wed, Sep 25, 2019	3.80	4.00	3.76	3.98
3167	NYSE	HBM	Tue, Sep 24, 2019	3.74	3.89	3.72	3.85
3166	NYSE	HBM	Mon, Sep 23, 2019	3.87	3.87	3.72	3.75
3165	NYSE	HBM	Fri, Sep 20, 2019	3.86	4.08	3.82	3.92
3164	NYSE	HBM	Thu, Sep 19, 2019	3.68	3.90	3.68	3.83
3163	NYSE	HBM	Wed, Sep 18, 2019	3.79	3.83	3.63	3.70
3162	NYSE	HBM	Tue, Sep 17, 2019	3.93	3.93	3.81	3.85
3161	NYSE	HBM	Mon, Sep 16, 2019	4.00	4.01	3.91	3.97
3160	NYSE	HBM	Fri, Sep 13, 2019	4.01	4.07	3.96	3.96
3159	NYSE	HBM	Thu, Sep 12, 2019	3.74	3.95	3.69	3.91
3158	NYSE	HBM	Wed, Sep 11, 2019	3.82	3.85	3.70	3.72
3157	NYSE	HBM	Tue, Sep 10, 2019	3.55	3.78	3.54	3.75
3156	NYSE	HBM	Mon, Sep 9, 2019	3.50	3.54	3.42	3.51
3155	NYSE	HBM	Fri, Sep 6, 2019	3.49	3.49	3.40	3.49
3154	NYSE	HBM	Thu, Sep 5, 2019	3.42	3.50	3.37	3.47
3153	NYSE	HBM	Wed, Sep 4, 2019	3.35	3.44	3.32	3.33
3152	NYSE	HBM	Tue, Sep 3, 2019	3.31	3.33	3.23	3.24
3151	NYSE	HBM	Fri, Aug 30, 2019	3.24	3.38	3.24	3.36
3150	NYSE	HBM	Thu, Aug 29, 2019	3.25	3.40	3.18	3.20
3149	NYSE	HBM	Wed, Aug 28, 2019	3.01	3.20	2.99	3.18
3148	NYSE	HBM	Tue, Aug 27, 2019	3.08	3.12	2.99	3.01
3147	NYSE	HBM	Mon, Aug 26, 2019	3.08	3.14	3.06	3.07
3146	NYSE	HBM	Fri, Aug 23, 2019	3.13	3.18	3.01	3.06
3145	NYSE	HBM	Thu, Aug 22, 2019	3.10	3.19	3.10	3.16
3144	NYSE	HBM	Wed, Aug 21, 2019	3.19	3.21	3.10	3.15
3143	NYSE	HBM	Tue, Aug 20, 2019	3.23	3.30	3.12	3.14
3142	NYSE	HBM	Mon, Aug 19, 2019	3.32	3.32	3.20	3.28
3141	NYSE	HBM	Fri, Aug 16, 2019	3.26	3.29	3.17	3.27
3140	NYSE	HBM	Thu, Aug 15, 2019	3.20	3.33	3.14	3.30
3139	NYSE	HBM	Wed, Aug 14, 2019	3.42	3.42	3.17	3.17
3138	NYSE	HBM	Tue, Aug 13, 2019	3.40	3.58	3.35	3.48
3137	NYSE	HBM	Mon, Aug 12, 2019	3.36	3.43	3.31	3.40
3136	NYSE	HBM	Fri, Aug 9, 2019	3.51	3.65	3.33	3.41
3135	NYSE	HBM	Thu, Aug 8, 2019	3.71	3.72	3.49	3.55
3134	NYSE	HBM	Wed, Aug 7, 2019	3.70	3.72	3.55	3.61
3133	NYSE	HBM	Tue, Aug 6, 2019	3.78	3.82	3.49	3.68
3132	NYSE	HBM	Mon, Aug 5, 2019	3.60	3.85	3.56	3.82
3131	NYSE	HBM	Fri, Aug 2, 2019	3.75	3.79	3.64	3.68
3130	NYSE	HBM	Thu, Aug 1, 2019	4.44	4.44	3.63	3.81
3129	NYSE	HBM	Wed, Jul 31, 2019	4.94	5.01	4.82	4.85
3128	NYSE	HBM	Tue, Jul 30, 2019	4.84	4.99	4.81	4.98
3127	NYSE	HBM	Mon, Jul 29, 2019	4.87	4.92	4.76	4.91
3126	NYSE	HBM	Fri, Jul 26, 2019	4.94	4.95	4.82	4.88
3125	NYSE	HBM	Thu, Jul 25, 2019	5.25	5.25	4.91	4.92
3124	NYSE	HBM	Wed, Jul 24, 2019	5.26	5.31	5.23	5.25
3123	NYSE	HBM	Tue, Jul 23, 2019	5.32	5.36	5.17	5.25
3122	NYSE	HBM	Mon, Jul 22, 2019	5.43	5.47	5.30	5.32
3121	NYSE	HBM	Fri, Jul 19, 2019	5.22	5.59	5.22	5.46
3120	NYSE	HBM	Thu, Jul 18, 2019	5.18	5.19	5.03	5.15
3119	NYSE	HBM	Wed, Jul 17, 2019	5.08	5.20	5.02	5.19
3118	NYSE	HBM	Tue, Jul 16, 2019	4.88	5.16	4.84	5.08
3117	NYSE	HBM	Mon, Jul 15, 2019	4.98	5.01	4.83	4.88
3116	NYSE	HBM	Fri, Jul 12, 2019	5.13	5.13	4.88	4.90
3115	NYSE	HBM	Thu, Jul 11, 2019	5.02	5.16	4.98	5.13
3114	NYSE	HBM	Wed, Jul 10, 2019	4.90	5.09	4.88	5.02
3113	NYSE	HBM	Tue, Jul 9, 2019	5.01	5.01	4.78	4.81
3112	NYSE	HBM	Mon, Jul 8, 2019	5.20	5.25	5.08	5.10
3111	NYSE	HBM	Fri, Jul 5, 2019	5.27	5.29	5.11	5.24
3110	NYSE	HBM	Wed, Jul 3, 2019	5.50	5.50	5.34	5.37
3109	NYSE	HBM	Tue, Jul 2, 2019	5.39	5.48	5.25	5.47
3108	NYSE	HBM	Mon, Jul 1, 2019	5.48	5.52	5.38	5.39
3107	NYSE	HBM	Fri, Jun 28, 2019	5.43	5.44	5.35	5.41
3106	NYSE	HBM	Thu, Jun 27, 2019	5.47	5.51	5.35	5.40
3105	NYSE	HBM	Wed, Jun 26, 2019	5.50	5.53	5.35	5.45
3104	NYSE	HBM	Tue, Jun 25, 2019	5.67	5.74	5.47	5.49
3103	NYSE	HBM	Mon, Jun 24, 2019	5.53	5.69	5.50	5.65
3102	NYSE	HBM	Fri, Jun 21, 2019	5.40	5.52	5.37	5.51
3101	NYSE	HBM	Thu, Jun 20, 2019	5.52	5.56	5.37	5.44
3100	NYSE	HBM	Wed, Jun 19, 2019	5.46	5.49	5.20	5.28
3099	NYSE	HBM	Tue, Jun 18, 2019	5.22	5.52	5.22	5.47
3098	NYSE	HBM	Mon, Jun 17, 2019	5.19	5.22	5.07	5.16
3097	NYSE	HBM	Fri, Jun 14, 2019	5.20	5.24	5.08	5.17
3096	NYSE	HBM	Thu, Jun 13, 2019	5.27	5.36	5.23	5.24
3095	NYSE	HBM	Wed, Jun 12, 2019	5.24	5.26	5.15	5.22
3094	NYSE	HBM	Tue, Jun 11, 2019	5.20	5.33	5.20	5.27
3093	NYSE	HBM	Mon, Jun 10, 2019	4.98	5.19	4.98	5.11
3092	NYSE	HBM	Fri, Jun 7, 2019	4.88	5.05	4.86	4.98
3091	NYSE	HBM	Thu, Jun 6, 2019	4.83	4.92	4.82	4.88
3090	NYSE	HBM	Wed, Jun 5, 2019	5.05	5.06	4.73	4.79
3089	NYSE	HBM	Tue, Jun 4, 2019	4.99	5.15	4.97	5.01
3088	NYSE	HBM	Mon, Jun 3, 2019	4.96	5.06	4.90	4.98
3087	NYSE	HBM	Fri, May 31, 2019	4.83	4.93	4.78	4.90
3086	NYSE	HBM	Thu, May 30, 2019	4.88	4.97	4.83	4.86
3085	NYSE	HBM	Wed, May 29, 2019	4.78	4.90	4.73	4.88
3084	NYSE	HBM	Tue, May 28, 2019	4.75	4.90	4.75	4.85
3083	NYSE	HBM	Fri, May 24, 2019	4.65	4.77	4.64	4.74
3082	NYSE	HBM	Thu, May 23, 2019	4.61	4.69	4.52	4.56
3081	NYSE	HBM	Wed, May 22, 2019	4.83	4.83	4.66	4.67
3080	NYSE	HBM	Tue, May 21, 2019	4.92	5.03	4.84	4.89
3079	NYSE	HBM	Mon, May 20, 2019	4.95	5.03	4.87	4.90
3078	NYSE	HBM	Fri, May 17, 2019	5.10	5.12	4.97	5.01
3077	NYSE	HBM	Thu, May 16, 2019	5.07	5.20	5.01	5.17
3076	NYSE	HBM	Wed, May 15, 2019	5.05	5.08	5.01	5.05
3075	NYSE	HBM	Tue, May 14, 2019	5.13	5.14	5.01	5.05
3074	NYSE	HBM	Mon, May 13, 2019	5.26	5.26	5.01	5.09
3073	NYSE	HBM	Fri, May 10, 2019	5.37	5.45	5.29	5.38
3072	NYSE	HBM	Thu, May 9, 2019	5.57	5.57	5.41	5.45
3071	NYSE	HBM	Wed, May 8, 2019	5.73	5.75	5.57	5.67
3070	NYSE	HBM	Tue, May 7, 2019	6.20	6.21	5.72	5.78
3069	NYSE	HBM	Mon, May 6, 2019	6.41	6.54	6.32	6.53
3068	NYSE	HBM	Fri, May 3, 2019	6.50	6.67	6.48	6.60
3067	NYSE	HBM	Thu, May 2, 2019	6.38	6.52	6.33	6.40
3066	NYSE	HBM	Wed, May 1, 2019	6.56	6.65	6.42	6.45
3065	NYSE	HBM	Tue, Apr 30, 2019	6.62	6.68	6.55	6.64
3064	NYSE	HBM	Mon, Apr 29, 2019	6.76	6.77	6.52	6.62
3063	NYSE	HBM	Fri, Apr 26, 2019	6.64	6.86	6.64	6.81
3062	NYSE	HBM	Thu, Apr 25, 2019	6.80	6.81	6.57	6.59
3061	NYSE	HBM	Wed, Apr 24, 2019	6.96	6.98	6.80	6.84
3060	NYSE	HBM	Tue, Apr 23, 2019	6.96	7.16	6.94	7.00
3059	NYSE	HBM	Mon, Apr 22, 2019	7.21	7.21	6.86	6.99
3058	NYSE	HBM	Thu, Apr 18, 2019	7.53	7.53	7.24	7.27
3057	NYSE	HBM	Wed, Apr 17, 2019	7.59	7.73	7.50	7.56
3056	NYSE	HBM	Tue, Apr 16, 2019	7.29	7.58	7.28	7.47
3055	NYSE	HBM	Mon, Apr 15, 2019	7.64	7.64	7.22	7.32
3054	NYSE	HBM	Fri, Apr 12, 2019	7.49	7.83	7.49	7.65
3053	NYSE	HBM	Thu, Apr 11, 2019	7.41	7.44	7.35	7.39
3052	NYSE	HBM	Wed, Apr 10, 2019	7.53	7.68	7.49	7.50
3051	NYSE	HBM	Tue, Apr 9, 2019	7.54	7.54	7.37	7.48
3050	NYSE	HBM	Mon, Apr 8, 2019	7.50	7.59	7.41	7.51
3049	NYSE	HBM	Fri, Apr 5, 2019	7.35	7.46	7.24	7.40
3048	NYSE	HBM	Thu, Apr 4, 2019	7.26	7.36	7.17	7.35
3047	NYSE	HBM	Wed, Apr 3, 2019	7.50	7.60	7.35	7.36
3046	NYSE	HBM	Tue, Apr 2, 2019	7.35	7.46	7.28	7.44
3045	NYSE	HBM	Mon, Apr 1, 2019	7.27	7.40	7.24	7.35
3044	NYSE	HBM	Fri, Mar 29, 2019	7.10	7.19	7.00	7.14
3043	NYSE	HBM	Thu, Mar 28, 2019	6.99	7.02	6.85	6.91
3042	NYSE	HBM	Wed, Mar 27, 2019	7.10	7.20	6.90	7.00
3041	NYSE	HBM	Tue, Mar 26, 2019	6.86	7.14	6.81	7.13
3040	NYSE	HBM	Mon, Mar 25, 2019	6.75	6.91	6.69	6.87
3039	NYSE	HBM	Fri, Mar 22, 2019	6.88	6.89	6.70	6.75
3038	NYSE	HBM	Thu, Mar 21, 2019	6.99	7.12	6.86	7.00
3037	NYSE	HBM	Wed, Mar 20, 2019	7.05	7.07	6.82	7.01
3036	NYSE	HBM	Tue, Mar 19, 2019	7.11	7.20	6.97	7.09
3035	NYSE	HBM	Mon, Mar 18, 2019	6.93	7.11	6.93	7.02
3034	NYSE	HBM	Fri, Mar 15, 2019	6.69	6.91	6.66	6.88
3033	NYSE	HBM	Thu, Mar 14, 2019	6.79	6.79	6.63	6.65
3032	NYSE	HBM	Wed, Mar 13, 2019	6.89	6.94	6.79	6.89
3031	NYSE	HBM	Tue, Mar 12, 2019	6.78	6.85	6.66	6.83
3030	NYSE	HBM	Mon, Mar 11, 2019	6.87	7.00	6.63	6.68
3029	NYSE	HBM	Fri, Mar 8, 2019	6.52	6.64	6.40	6.61
3028	NYSE	HBM	Thu, Mar 7, 2019	6.76	6.79	6.57	6.62
3027	NYSE	HBM	Wed, Mar 6, 2019	7.01	7.08	6.72	6.73
3026	NYSE	HBM	Tue, Mar 5, 2019	6.97	7.22	6.93	7.03
3025	NYSE	HBM	Mon, Mar 4, 2019	6.80	6.92	6.70	6.89
3024	NYSE	HBM	Fri, Mar 1, 2019	6.74	6.90	6.72	6.81
3023	NYSE	HBM	Thu, Feb 28, 2019	6.84	6.93	6.67	6.72
3022	NYSE	HBM	Wed, Feb 27, 2019	6.89	7.03	6.86	6.89
3021	NYSE	HBM	Tue, Feb 26, 2019	6.73	6.92	6.72	6.89
3020	NYSE	HBM	Mon, Feb 25, 2019	6.89	6.95	6.70	6.76
3019	NYSE	HBM	Fri, Feb 22, 2019	6.49	6.92	6.47	6.88
3018	NYSE	HBM	Thu, Feb 21, 2019	6.48	6.48	6.23	6.35
3017	NYSE	HBM	Wed, Feb 20, 2019	6.49	6.83	6.40	6.59
3016	NYSE	HBM	Tue, Feb 19, 2019	6.03	6.40	6.00	6.35
3015	NYSE	HBM	Fri, Feb 15, 2019	5.80	6.03	5.78	5.98
3014	NYSE	HBM	Thu, Feb 14, 2019	5.73	5.77	5.64	5.74
3013	NYSE	HBM	Wed, Feb 13, 2019	5.95	5.97	5.73	5.75
3012	NYSE	HBM	Tue, Feb 12, 2019	6.00	6.06	5.92	5.94
3011	NYSE	HBM	Mon, Feb 11, 2019	5.92	6.06	5.92	5.99
3010	NYSE	HBM	Fri, Feb 8, 2019	5.96	6.01	5.93	5.99
3009	NYSE	HBM	Thu, Feb 7, 2019	6.04	6.11	5.94	5.99
3008	NYSE	HBM	Wed, Feb 6, 2019	6.05	6.15	6.02	6.07
3007	NYSE	HBM	Tue, Feb 5, 2019	6.03	6.16	6.01	6.07
3006	NYSE	HBM	Mon, Feb 4, 2019	5.88	6.03	5.81	6.02
3005	NYSE	HBM	Fri, Feb 1, 2019	5.98	6.04	5.86	5.98
3004	NYSE	HBM	Thu, Jan 31, 2019	6.02	6.12	5.93	5.99
3003	NYSE	HBM	Wed, Jan 30, 2019	5.82	6.08	5.71	6.01
3002	NYSE	HBM	Tue, Jan 29, 2019	5.77	5.80	5.70	5.72
3001	NYSE	HBM	Mon, Jan 28, 2019	5.70	5.78	5.58	5.68
3000	NYSE	HBM	Fri, Jan 25, 2019	5.58	5.80	5.58	5.75
2999	NYSE	HBM	Thu, Jan 24, 2019	5.43	5.52	5.43	5.47
2998	NYSE	HBM	Wed, Jan 23, 2019	5.53	5.61	5.40	5.49
2997	NYSE	HBM	Tue, Jan 22, 2019	5.52	5.55	5.41	5.51
2996	NYSE	HBM	Fri, Jan 18, 2019	5.67	5.79	5.65	5.66
2995	NYSE	HBM	Thu, Jan 17, 2019	5.50	5.69	5.38	5.62
2994	NYSE	HBM	Wed, Jan 16, 2019	5.50	5.71	5.48	5.57
2993	NYSE	HBM	Tue, Jan 15, 2019	5.38	5.56	5.30	5.44
2992	NYSE	HBM	Mon, Jan 14, 2019	5.29	5.37	5.18	5.32
2991	NYSE	HBM	Fri, Jan 11, 2019	5.26	5.50	5.24	5.38
2990	NYSE	HBM	Thu, Jan 10, 2019	5.17	5.33	5.07	5.29
2989	NYSE	HBM	Wed, Jan 9, 2019	5.27	5.35	5.14	5.24
2988	NYSE	HBM	Tue, Jan 8, 2019	5.13	5.33	5.03	5.16
2987	NYSE	HBM	Mon, Jan 7, 2019	5.07	5.23	4.97	5.13
2986	NYSE	HBM	Fri, Jan 4, 2019	4.70	5.11	4.68	5.04
2985	NYSE	HBM	Thu, Jan 3, 2019	4.79	4.85	4.53	4.59
2984	NYSE	HBM	Wed, Jan 2, 2019	4.60	4.94	4.58	4.80
2983	NYSE	HBM	Mon, Dec 31, 2018	4.74	4.85	4.66	4.72
2982	NYSE	HBM	Fri, Dec 28, 2018	4.71	4.91	4.67	4.69
2981	NYSE	HBM	Thu, Dec 27, 2018	4.57	4.73	4.57	4.70
2980	NYSE	HBM	Wed, Dec 26, 2018	4.63	4.73	4.53	4.71
2979	NYSE	HBM	Mon, Dec 24, 2018	4.43	4.56	4.41	4.55
2978	NYSE	HBM	Fri, Dec 21, 2018	4.48	4.60	4.41	4.43
2977	NYSE	HBM	Thu, Dec 20, 2018	4.47	4.64	4.42	4.47
2976	NYSE	HBM	Wed, Dec 19, 2018	4.63	4.86	4.44	4.45
2975	NYSE	HBM	Tue, Dec 18, 2018	4.62	4.77	4.56	4.57
2974	NYSE	HBM	Mon, Dec 17, 2018	4.69	4.74	4.57	4.62
2973	NYSE	HBM	Fri, Dec 14, 2018	4.65	4.74	4.49	4.68
2972	NYSE	HBM	Thu, Dec 13, 2018	4.80	4.81	4.65	4.79
2971	NYSE	HBM	Wed, Dec 12, 2018	4.89	5.04	4.83	4.87
2970	NYSE	HBM	Tue, Dec 11, 2018	4.93	5.06	4.72	4.82
2969	NYSE	HBM	Mon, Dec 10, 2018	4.83	4.98	4.78	4.81
2968	NYSE	HBM	Fri, Dec 7, 2018	4.99	5.01	4.87	4.88
2967	NYSE	HBM	Thu, Dec 6, 2018	5.09	5.09	4.72	4.91
2966	NYSE	HBM	Tue, Dec 4, 2018	5.48	5.50	5.13	5.23
2965	NYSE	HBM	Mon, Dec 3, 2018	5.38	5.55	5.36	5.46
2964	NYSE	HBM	Fri, Nov 30, 2018	4.99	5.13	4.86	5.08
2963	NYSE	HBM	Thu, Nov 29, 2018	4.98	5.28	4.96	5.09
2962	NYSE	HBM	Wed, Nov 28, 2018	4.82	5.12	4.82	4.99
2961	NYSE	HBM	Tue, Nov 27, 2018	4.73	4.82	4.66	4.80
2960	NYSE	HBM	Mon, Nov 26, 2018	4.85	4.98	4.76	4.80
2959	NYSE	HBM	Fri, Nov 23, 2018	4.85	4.90	4.71	4.84
2958	NYSE	HBM	Wed, Nov 21, 2018	4.79	5.04	4.79	4.94
2957	NYSE	HBM	Tue, Nov 20, 2018	4.83	4.83	4.58	4.74
2956	NYSE	HBM	Mon, Nov 19, 2018	5.02	5.07	4.88	4.89
2955	NYSE	HBM	Fri, Nov 16, 2018	5.25	5.25	5.05	5.07
2954	NYSE	HBM	Thu, Nov 15, 2018	4.84	5.25	4.84	5.22
2953	NYSE	HBM	Wed, Nov 14, 2018	4.90	4.96	4.80	4.84
2952	NYSE	HBM	Tue, Nov 13, 2018	4.83	5.01	4.79	4.83
2951	NYSE	HBM	Mon, Nov 12, 2018	4.95	4.97	4.79	4.81
2950	NYSE	HBM	Fri, Nov 9, 2018	4.91	5.04	4.81	4.96
2949	NYSE	HBM	Thu, Nov 8, 2018	5.01	5.18	5.00	5.04
2948	NYSE	HBM	Wed, Nov 7, 2018	5.04	5.23	4.93	5.05
2947	NYSE	HBM	Tue, Nov 6, 2018	4.84	5.05	4.81	4.93
2946	NYSE	HBM	Mon, Nov 5, 2018	4.96	5.13	4.73	4.85
2945	NYSE	HBM	Fri, Nov 2, 2018	4.90	5.13	4.79	5.05
2944	NYSE	HBM	Thu, Nov 1, 2018	4.24	4.91	4.19	4.83
2943	NYSE	HBM	Wed, Oct 31, 2018	3.61	3.96	3.61	3.91
2942	NYSE	HBM	Tue, Oct 30, 2018	3.56	3.70	3.44	3.61
2941	NYSE	HBM	Mon, Oct 29, 2018	3.85	3.85	3.61	3.66
2940	NYSE	HBM	Fri, Oct 26, 2018	3.72	3.82	3.57	3.77
2939	NYSE	HBM	Thu, Oct 25, 2018	3.85	3.86	3.76	3.79
2938	NYSE	HBM	Wed, Oct 24, 2018	4.09	4.14	3.77	3.78
2937	NYSE	HBM	Tue, Oct 23, 2018	4.11	4.13	3.89	4.09
2936	NYSE	HBM	Mon, Oct 22, 2018	4.36	4.37	4.17	4.20
2935	NYSE	HBM	Fri, Oct 19, 2018	4.48	4.48	4.30	4.33
2934	NYSE	HBM	Thu, Oct 18, 2018	4.64	4.64	4.42	4.43
2933	NYSE	HBM	Wed, Oct 17, 2018	4.80	4.80	4.57	4.72
2932	NYSE	HBM	Tue, Oct 16, 2018	4.82	4.84	4.71	4.80
2931	NYSE	HBM	Mon, Oct 15, 2018	4.76	4.85	4.68	4.82
2930	NYSE	HBM	Fri, Oct 12, 2018	4.84	4.87	4.62	4.67
2929	NYSE	HBM	Thu, Oct 11, 2018	4.73	4.80	4.61	4.71
2928	NYSE	HBM	Wed, Oct 10, 2018	4.92	4.92	4.66	4.75
2927	NYSE	HBM	Tue, Oct 9, 2018	4.57	4.82	4.45	4.79
2926	NYSE	HBM	Mon, Oct 8, 2018	4.41	4.65	4.41	4.60
2925	NYSE	HBM	Fri, Oct 5, 2018	4.76	4.80	4.35	4.59
2924	NYSE	HBM	Thu, Oct 4, 2018	5.14	5.16	4.69	4.78
2923	NYSE	HBM	Wed, Oct 3, 2018	5.16	5.17	4.98	5.11
2922	NYSE	HBM	Tue, Oct 2, 2018	5.21	5.44	5.09	5.11
2921	NYSE	HBM	Mon, Oct 1, 2018	5.10	5.18	4.99	5.17
2920	NYSE	HBM	Fri, Sep 28, 2018	4.95	5.20	4.95	5.05
2919	NYSE	HBM	Thu, Sep 27, 2018	4.90	5.00	4.75	4.90
2918	NYSE	HBM	Wed, Sep 26, 2018	4.95	5.05	4.80	4.90
2917	NYSE	HBM	Tue, Sep 25, 2018	5.00	5.05	4.90	5.00
2916	NYSE	HBM	Mon, Sep 24, 2018	5.25	5.25	4.90	4.90
2915	NYSE	HBM	Fri, Sep 21, 2018	5.20	5.38	5.10	5.15
2914	NYSE	HBM	Thu, Sep 20, 2018	5.05	5.28	5.00	5.20
2913	NYSE	HBM	Wed, Sep 19, 2018	4.90	5.08	4.80	5.00
2912	NYSE	HBM	Tue, Sep 18, 2018	4.65	4.80	4.60	4.75
2911	NYSE	HBM	Mon, Sep 17, 2018	4.50	4.70	4.50	4.65
2910	NYSE	HBM	Fri, Sep 14, 2018	4.40	4.60	4.38	4.55
2909	NYSE	HBM	Thu, Sep 13, 2018	4.60	4.60	4.35	4.40
2908	NYSE	HBM	Wed, Sep 12, 2018	4.30	4.50	4.20	4.45
2907	NYSE	HBM	Tue, Sep 11, 2018	4.15	4.30	4.13	4.25
2906	NYSE	HBM	Mon, Sep 10, 2018	4.25	4.33	4.20	4.25
2905	NYSE	HBM	Fri, Sep 7, 2018	4.30	4.35	4.15	4.25
2904	NYSE	HBM	Thu, Sep 6, 2018	4.55	4.60	4.25	4.35
2903	NYSE	HBM	Wed, Sep 5, 2018	4.50	4.70	4.44	4.49
2902	NYSE	HBM	Tue, Sep 4, 2018	4.65	4.65	4.35	4.45
2901	NYSE	HBM	Fri, Aug 31, 2018	4.70	4.80	4.65	4.70
2900	NYSE	HBM	Thu, Aug 30, 2018	4.90	4.90	4.75	4.75
2899	NYSE	HBM	Wed, Aug 29, 2018	4.90	5.00	4.90	4.95
2898	NYSE	HBM	Tue, Aug 28, 2018	5.10	5.20	4.85	5.00
2897	NYSE	HBM	Mon, Aug 27, 2018	5.05	5.10	4.95	5.05
2896	NYSE	HBM	Fri, Aug 24, 2018	4.90	5.10	4.85	4.90
2895	NYSE	HBM	Thu, Aug 23, 2018	4.80	4.85	4.70	4.75
2894	NYSE	HBM	Wed, Aug 22, 2018	4.75	4.90	4.75	4.90
2893	NYSE	HBM	Tue, Aug 21, 2018	4.85	4.85	4.70	4.75
2892	NYSE	HBM	Mon, Aug 20, 2018	4.75	4.83	4.70	4.75
2891	NYSE	HBM	Fri, Aug 17, 2018	4.60	4.70	4.55	4.65
2890	NYSE	HBM	Thu, Aug 16, 2018	4.50	4.70	4.50	4.60
2889	NYSE	HBM	Wed, Aug 15, 2018	4.85	4.85	4.35	4.50
2888	NYSE	HBM	Tue, Aug 14, 2018	5.00	5.05	4.85	4.95
2887	NYSE	HBM	Mon, Aug 13, 2018	5.05	5.10	5.00	5.00
2886	NYSE	HBM	Fri, Aug 10, 2018	5.05	5.10	4.95	5.10
2885	NYSE	HBM	Thu, Aug 9, 2018	5.10	5.20	5.08	5.15
2884	NYSE	HBM	Wed, Aug 8, 2018	5.05	5.15	5.00	5.05
2883	NYSE	HBM	Tue, Aug 7, 2018	5.05	5.23	5.00	5.05
2882	NYSE	HBM	Mon, Aug 6, 2018	4.95	5.00	4.90	4.90
2881	NYSE	HBM	Fri, Aug 3, 2018	5.00	5.10	4.95	5.05
2880	NYSE	HBM	Thu, Aug 2, 2018	4.80	5.08	4.75	4.95
2879	NYSE	HBM	Wed, Aug 1, 2018	5.05	5.05	4.80	4.95
2878	NYSE	HBM	Tue, Jul 31, 2018	5.10	5.25	5.10	5.20
2877	NYSE	HBM	Mon, Jul 30, 2018	5.20	5.25	5.05	5.10
2876	NYSE	HBM	Fri, Jul 27, 2018	5.30	5.30	5.15	5.15
2875	NYSE	HBM	Thu, Jul 26, 2018	5.25	5.40	5.20	5.25
2874	NYSE	HBM	Wed, Jul 25, 2018	5.40	5.40	5.25	5.35
2873	NYSE	HBM	Tue, Jul 24, 2018	5.35	5.45	5.20	5.25
2872	NYSE	HBM	Mon, Jul 23, 2018	5.20	5.30	5.15	5.15
2871	NYSE	HBM	Fri, Jul 20, 2018	5.25	5.40	5.20	5.30
2870	NYSE	HBM	Thu, Jul 19, 2018	5.20	5.22	5.05	5.15
2869	NYSE	HBM	Wed, Jul 18, 2018	5.25	5.38	5.15	5.30
2868	NYSE	HBM	Tue, Jul 17, 2018	5.25	5.30	5.15	5.25
2867	NYSE	HBM	Mon, Jul 16, 2018	5.20	5.25	5.10	5.15
2866	NYSE	HBM	Fri, Jul 13, 2018	5.20	5.27	5.10	5.20
2865	NYSE	HBM	Thu, Jul 12, 2018	5.25	5.33	5.10	5.20
2864	NYSE	HBM	Wed, Jul 11, 2018	5.30	5.30	5.10	5.10
2863	NYSE	HBM	Tue, Jul 10, 2018	5.55	5.55	5.35	5.50
2862	NYSE	HBM	Mon, Jul 9, 2018	5.50	5.65	5.45	5.55
2861	NYSE	HBM	Fri, Jul 6, 2018	5.35	5.45	5.30	5.35
2860	NYSE	HBM	Thu, Jul 5, 2018	5.30	5.50	5.30	5.40
2859	NYSE	HBM	Tue, Jul 3, 2018	5.55	5.55	5.30	5.40
2858	NYSE	HBM	Mon, Jul 2, 2018	5.45	5.60	5.35	5.40
2857	NYSE	HBM	Fri, Jun 29, 2018	5.50	5.65	5.45	5.60
2856	NYSE	HBM	Thu, Jun 28, 2018	5.45	5.50	5.25	5.40
2855	NYSE	HBM	Wed, Jun 27, 2018	5.65	5.70	5.45	5.55
2854	NYSE	HBM	Tue, Jun 26, 2018	5.75	5.75	5.62	5.65
2853	NYSE	HBM	Mon, Jun 25, 2018	5.95	6.00	5.70	5.75
2852	NYSE	HBM	Fri, Jun 22, 2018	6.05	6.15	6.00	6.10
2851	NYSE	HBM	Thu, Jun 21, 2018	6.10	6.10	5.92	5.95
2850	NYSE	HBM	Wed, Jun 20, 2018	6.30	6.30	6.10	6.15
2849	NYSE	HBM	Tue, Jun 19, 2018	6.35	6.40	6.15	6.25
2848	NYSE	HBM	Mon, Jun 18, 2018	6.25	6.55	6.25	6.50
2847	NYSE	HBM	Fri, Jun 15, 2018	6.60	6.60	6.20	6.40
2846	NYSE	HBM	Thu, Jun 14, 2018	6.75	6.75	6.65	6.70
2845	NYSE	HBM	Wed, Jun 13, 2018	6.70	6.85	6.66	6.75
2844	NYSE	HBM	Tue, Jun 12, 2018	6.70	6.70	6.55	6.70
2843	NYSE	HBM	Mon, Jun 11, 2018	6.70	6.80	6.60	6.60
2842	NYSE	HBM	Fri, Jun 8, 2018	6.85	6.95	6.70	6.75
2841	NYSE	HBM	Thu, Jun 7, 2018	7.10	7.20	6.75	6.90
2840	NYSE	HBM	Wed, Jun 6, 2018	6.80	7.10	6.80	7.05
2839	NYSE	HBM	Tue, Jun 5, 2018	6.50	6.83	6.50	6.70
2838	NYSE	HBM	Mon, Jun 4, 2018	6.55	6.55	6.43	6.45
2837	NYSE	HBM	Fri, Jun 1, 2018	6.50	6.55	6.35	6.45
2836	NYSE	HBM	Thu, May 31, 2018	6.50	6.58	6.30	6.45
2835	NYSE	HBM	Wed, May 30, 2018	6.40	6.55	6.37	6.50
2834	NYSE	HBM	Tue, May 29, 2018	6.60	6.70	6.35	6.40
2833	NYSE	HBM	Fri, May 25, 2018	6.85	6.85	6.55	6.60
2832	NYSE	HBM	Thu, May 24, 2018	7.00	7.00	6.80	6.85
2831	NYSE	HBM	Wed, May 23, 2018	7.15	7.20	6.90	7.05
2830	NYSE	HBM	Tue, May 22, 2018	7.45	7.60	7.25	7.30
2829	NYSE	HBM	Mon, May 21, 2018	7.40	7.40	7.20	7.25
2828	NYSE	HBM	Fri, May 18, 2018	7.25	7.35	7.25	7.30
2827	NYSE	HBM	Thu, May 17, 2018	7.40	7.55	7.30	7.35
2826	NYSE	HBM	Wed, May 16, 2018	7.35	7.60	7.30	7.40
2825	NYSE	HBM	Tue, May 15, 2018	7.25	7.30	7.10	7.25
2824	NYSE	HBM	Mon, May 14, 2018	7.45	7.63	7.35	7.40
2823	NYSE	HBM	Fri, May 11, 2018	7.40	7.55	7.35	7.50
2822	NYSE	HBM	Thu, May 10, 2018	7.15	7.35	7.10	7.30
2821	NYSE	HBM	Wed, May 9, 2018	6.85	7.03	6.80	7.00
2820	NYSE	HBM	Tue, May 8, 2018	6.90	7.00	6.75	6.75
2819	NYSE	HBM	Mon, May 7, 2018	7.05	7.25	6.93	6.95
2818	NYSE	HBM	Fri, May 4, 2018	6.90	7.09	6.85	7.00
2817	NYSE	HBM	Thu, May 3, 2018	6.85	7.15	6.85	6.95
2816	NYSE	HBM	Wed, May 2, 2018	6.95	7.00	6.80	6.90
2815	NYSE	HBM	Tue, May 1, 2018	6.90	6.90	6.60	6.75
2814	NYSE	HBM	Mon, Apr 30, 2018	7.00	7.18	6.95	6.95
2813	NYSE	HBM	Fri, Apr 27, 2018	7.00	7.08	6.85	7.00
2812	NYSE	HBM	Thu, Apr 26, 2018	7.00	7.15	6.95	7.05
2811	NYSE	HBM	Wed, Apr 25, 2018	7.00	7.15	6.85	6.95
2810	NYSE	HBM	Tue, Apr 24, 2018	7.25	7.30	7.00	7.15
2809	NYSE	HBM	Mon, Apr 23, 2018	7.20	7.35	7.00	7.05
2808	NYSE	HBM	Fri, Apr 20, 2018	7.40	7.48	7.33	7.35
2807	NYSE	HBM	Thu, Apr 19, 2018	7.45	7.58	7.30	7.40
2806	NYSE	HBM	Wed, Apr 18, 2018	7.30	7.70	7.30	7.55
2805	NYSE	HBM	Tue, Apr 17, 2018	6.95	7.15	6.80	7.05
2804	NYSE	HBM	Mon, Apr 16, 2018	7.40	7.40	7.10	7.10
2803	NYSE	HBM	Fri, Apr 13, 2018	7.20	7.25	7.00	7.20
2802	NYSE	HBM	Thu, Apr 12, 2018	7.10	7.15	7.00	7.10
2801	NYSE	HBM	Wed, Apr 11, 2018	7.35	7.40	7.20	7.30
2800	NYSE	HBM	Tue, Apr 10, 2018	7.20	7.53	7.18	7.35
2799	NYSE	HBM	Mon, Apr 9, 2018	7.05	7.05	6.73	6.95
2798	NYSE	HBM	Fri, Apr 6, 2018	6.95	7.08	6.83	6.90
2797	NYSE	HBM	Thu, Apr 5, 2018	6.70	7.10	6.70	7.05
2796	NYSE	HBM	Wed, Apr 4, 2018	6.55	6.75	6.50	6.65
2795	NYSE	HBM	Tue, Apr 3, 2018	6.85	7.00	6.75	6.80
2794	NYSE	HBM	Mon, Apr 2, 2018	7.40	7.40	6.80	6.85
2793	NYSE	HBM	Thu, Mar 29, 2018	6.75	7.15	6.75	7.10
2792	NYSE	HBM	Wed, Mar 28, 2018	7.05	7.05	6.65	6.65
2791	NYSE	HBM	Tue, Mar 27, 2018	7.20	7.30	7.00	7.05
2790	NYSE	HBM	Mon, Mar 26, 2018	7.15	7.30	7.00	7.10
2789	NYSE	HBM	Fri, Mar 23, 2018	7.65	7.70	7.10	7.15
2788	NYSE	HBM	Thu, Mar 22, 2018	7.75	7.88	7.50	7.55
2787	NYSE	HBM	Wed, Mar 21, 2018	7.60	7.95	7.60	7.90
2786	NYSE	HBM	Tue, Mar 20, 2018	7.85	7.85	7.53	7.60
2785	NYSE	HBM	Mon, Mar 19, 2018	7.80	7.90	7.58	7.85
2784	NYSE	HBM	Fri, Mar 16, 2018	7.70	7.93	7.70	7.80
2783	NYSE	HBM	Thu, Mar 15, 2018	7.90	7.95	7.70	7.75
2782	NYSE	HBM	Wed, Mar 14, 2018	7.90	8.05	7.90	8.05
2781	NYSE	HBM	Tue, Mar 13, 2018	7.90	8.08	7.75	7.80
2780	NYSE	HBM	Mon, Mar 12, 2018	7.70	7.85	7.63	7.80
2779	NYSE	HBM	Fri, Mar 9, 2018	7.80	7.85	7.60	7.70
2778	NYSE	HBM	Thu, Mar 8, 2018	7.70	7.80	7.50	7.65
2777	NYSE	HBM	Wed, Mar 7, 2018	7.75	8.05	7.71	7.84
2776	NYSE	HBM	Tue, Mar 6, 2018	7.75	8.13	7.75	7.85
2775	NYSE	HBM	Mon, Mar 5, 2018	7.60	7.75	7.48	7.70
2774	NYSE	HBM	Fri, Mar 2, 2018	7.60	7.75	7.40	7.60
2773	NYSE	HBM	Thu, Mar 1, 2018	7.65	7.80	7.45	7.60
2772	NYSE	HBM	Wed, Feb 28, 2018	8.05	8.08	7.60	7.70
2771	NYSE	HBM	Tue, Feb 27, 2018	8.35	8.40	8.00	8.20
2770	NYSE	HBM	Mon, Feb 26, 2018	8.30	8.55	8.23	8.45
2769	NYSE	HBM	Fri, Feb 23, 2018	8.30	8.35	8.06	8.10
2768	NYSE	HBM	Thu, Feb 22, 2018	8.75	8.85	8.25	8.30
2767	NYSE	HBM	Wed, Feb 21, 2018	8.05	8.40	7.98	8.15
2766	NYSE	HBM	Tue, Feb 20, 2018	8.10	8.25	8.00	8.05
2765	NYSE	HBM	Fri, Feb 16, 2018	8.55	8.60	8.20	8.35
2764	NYSE	HBM	Thu, Feb 15, 2018	8.60	8.85	8.45	8.60
2763	NYSE	HBM	Wed, Feb 14, 2018	7.80	8.60	7.80	8.50
2762	NYSE	HBM	Tue, Feb 13, 2018	7.60	7.95	7.60	7.90
2761	NYSE	HBM	Mon, Feb 12, 2018	7.75	7.85	7.48	7.55
2760	NYSE	HBM	Fri, Feb 9, 2018	7.65	7.80	7.21	7.75
2759	NYSE	HBM	Thu, Feb 8, 2018	8.05	8.15	7.55	7.70
2758	NYSE	HBM	Wed, Feb 7, 2018	8.45	8.58	7.98	8.05
2757	NYSE	HBM	Tue, Feb 6, 2018	8.05	8.55	7.95	8.55
2756	NYSE	HBM	Mon, Feb 5, 2018	8.20	8.55	8.10	8.25
2755	NYSE	HBM	Fri, Feb 2, 2018	8.65	8.70	8.20	8.25
2754	NYSE	HBM	Thu, Feb 1, 2018	8.60	8.95	8.55	8.80
2753	NYSE	HBM	Wed, Jan 31, 2018	8.75	8.85	8.50	8.60
2752	NYSE	HBM	Tue, Jan 30, 2018	8.75	8.88	8.60	8.65
2751	NYSE	HBM	Mon, Jan 29, 2018	9.05	9.10	8.70	8.80
2750	NYSE	HBM	Fri, Jan 26, 2018	9.30	9.50	9.05	9.10
2749	NYSE	HBM	Thu, Jan 25, 2018	9.55	9.60	9.25	9.35
2748	NYSE	HBM	Wed, Jan 24, 2018	9.40	9.55	9.35	9.40
2747	NYSE	HBM	Tue, Jan 23, 2018	9.15	9.20	8.95	9.10
2746	NYSE	HBM	Mon, Jan 22, 2018	9.30	9.53	9.23	9.30
2745	NYSE	HBM	Fri, Jan 19, 2018	9.00	9.43	8.80	9.35
2744	NYSE	HBM	Thu, Jan 18, 2018	9.80	9.85	9.15	9.20
2743	NYSE	HBM	Wed, Jan 17, 2018	9.95	10.25	9.88	10.05
2742	NYSE	HBM	Tue, Jan 16, 2018	9.80	10.05	9.80	9.95
2741	NYSE	HBM	Fri, Jan 12, 2018	9.80	9.95	9.63	9.70
2740	NYSE	HBM	Thu, Jan 11, 2018	9.50	9.75	9.30	9.75
2739	NYSE	HBM	Wed, Jan 10, 2018	9.10	9.50	9.05	9.50
2738	NYSE	HBM	Tue, Jan 9, 2018	9.40	9.40	8.98	9.00
2737	NYSE	HBM	Mon, Jan 8, 2018	9.05	9.40	9.05	9.40
2736	NYSE	HBM	Fri, Jan 5, 2018	9.45	9.55	9.35	9.35
2735	NYSE	HBM	Thu, Jan 4, 2018	9.15	9.55	9.15	9.45
2734	NYSE	HBM	Wed, Jan 3, 2018	9.15	9.25	8.90	9.15
2733	NYSE	HBM	Tue, Jan 2, 2018	8.90	9.25	8.86	9.20
2732	NYSE	HBM	Fri, Dec 29, 2017	9.00	9.00	8.65	8.80
2731	NYSE	HBM	Thu, Dec 28, 2017	8.90	9.10	8.85	9.05
2730	NYSE	HBM	Wed, Dec 27, 2017	8.70	8.95	8.68	8.80
2729	NYSE	HBM	Tue, Dec 26, 2017	8.60	8.78	8.50	8.70
2728	NYSE	HBM	Fri, Dec 22, 2017	8.50	8.55	8.35	8.55
2727	NYSE	HBM	Thu, Dec 21, 2017	8.25	8.50	8.25	8.40
2726	NYSE	HBM	Wed, Dec 20, 2017	8.15	8.25	8.05	8.25
2725	NYSE	HBM	Tue, Dec 19, 2017	7.95	8.13	7.88	8.00
2724	NYSE	HBM	Mon, Dec 18, 2017	7.75	8.00	7.73	7.95
2723	NYSE	HBM	Fri, Dec 15, 2017	7.70	7.80	7.60	7.70
2722	NYSE	HBM	Thu, Dec 14, 2017	7.60	7.80	7.52	7.60
2721	NYSE	HBM	Wed, Dec 13, 2017	7.35	7.60	7.30	7.60
2720	NYSE	HBM	Tue, Dec 12, 2017	7.25	7.35	7.15	7.30
2719	NYSE	HBM	Mon, Dec 11, 2017	6.95	7.40	6.95	7.25
2718	NYSE	HBM	Fri, Dec 8, 2017	7.05	7.08	6.95	6.95
2717	NYSE	HBM	Thu, Dec 7, 2017	7.05	7.05	6.85	6.95
2716	NYSE	HBM	Wed, Dec 6, 2017	7.20	7.30	7.00	7.00
2715	NYSE	HBM	Tue, Dec 5, 2017	7.25	7.38	7.05	7.25
2714	NYSE	HBM	Mon, Dec 4, 2017	7.45	7.65	7.40	7.50
2713	NYSE	HBM	Fri, Dec 1, 2017	7.50	7.50	7.25	7.40
2712	NYSE	HBM	Thu, Nov 30, 2017	7.45	7.45	7.20	7.25
2711	NYSE	HBM	Wed, Nov 29, 2017	7.60	7.70	7.20	7.30
2710	NYSE	HBM	Tue, Nov 28, 2017	7.65	7.83	7.60	7.70
2709	NYSE	HBM	Mon, Nov 27, 2017	8.10	8.10	7.75	7.80
2708	NYSE	HBM	Fri, Nov 24, 2017	8.10	8.30	8.08	8.20
2707	NYSE	HBM	Wed, Nov 22, 2017	7.75	8.05	7.75	8.00
2706	NYSE	HBM	Tue, Nov 21, 2017	7.75	7.90	7.65	7.70
2705	NYSE	HBM	Mon, Nov 20, 2017	7.65	7.75	7.55	7.55
2704	NYSE	HBM	Fri, Nov 17, 2017	7.45	7.78	7.40	7.70
2703	NYSE	HBM	Thu, Nov 16, 2017	7.40	7.68	7.35	7.45
2702	NYSE	HBM	Wed, Nov 15, 2017	7.50	7.51	7.15	7.30
2701	NYSE	HBM	Tue, Nov 14, 2017	7.90	7.90	7.50	7.50
2700	NYSE	HBM	Mon, Nov 13, 2017	7.95	8.20	7.93	8.00
2699	NYSE	HBM	Fri, Nov 10, 2017	8.05	8.20	7.95	7.95
2698	NYSE	HBM	Thu, Nov 9, 2017	8.05	8.15	7.90	8.05
2697	NYSE	HBM	Wed, Nov 8, 2017	8.00	8.23	7.93	8.10
2696	NYSE	HBM	Tue, Nov 7, 2017	8.00	8.05	7.90	7.95
2695	NYSE	HBM	Mon, Nov 6, 2017	7.80	8.25	7.80	8.10
2694	NYSE	HBM	Fri, Nov 3, 2017	7.75	7.81	7.58	7.70
2693	NYSE	HBM	Thu, Nov 2, 2017	7.90	7.95	7.50	7.75
2692	NYSE	HBM	Wed, Nov 1, 2017	7.60	8.05	7.55	7.75
2691	NYSE	HBM	Tue, Oct 31, 2017	7.45	7.58	7.35	7.45
2690	NYSE	HBM	Mon, Oct 30, 2017	7.25	7.55	7.25	7.50
2689	NYSE	HBM	Fri, Oct 27, 2017	7.20	7.40	7.05	7.40
2688	NYSE	HBM	Thu, Oct 26, 2017	7.70	7.70	7.40	7.50
2687	NYSE	HBM	Wed, Oct 25, 2017	7.90	7.95	7.60	7.65
2686	NYSE	HBM	Tue, Oct 24, 2017	8.05	8.05	7.85	7.95
2685	NYSE	HBM	Mon, Oct 23, 2017	7.90	8.00	7.80	7.85
2684	NYSE	HBM	Fri, Oct 20, 2017	8.00	8.07	7.80	7.80
2683	NYSE	HBM	Thu, Oct 19, 2017	7.75	7.90	7.61	7.85
2682	NYSE	HBM	Wed, Oct 18, 2017	7.95	8.13	7.75	7.85
2681	NYSE	HBM	Tue, Oct 17, 2017	8.30	8.30	7.91	8.05
2680	NYSE	HBM	Mon, Oct 16, 2017	8.30	8.63	8.25	8.35
2679	NYSE	HBM	Fri, Oct 13, 2017	8.15	8.20	7.80	7.95
2678	NYSE	HBM	Thu, Oct 12, 2017	8.00	8.25	7.95	8.05
2677	NYSE	HBM	Wed, Oct 11, 2017	8.05	8.15	7.80	8.00
2676	NYSE	HBM	Tue, Oct 10, 2017	8.00	8.10	7.85	7.95
2675	NYSE	HBM	Mon, Oct 9, 2017	7.95	8.00	7.75	7.85
2674	NYSE	HBM	Fri, Oct 6, 2017	7.90	7.95	7.78	7.85
2673	NYSE	HBM	Thu, Oct 5, 2017	7.90	8.20	7.90	7.90
2672	NYSE	HBM	Wed, Oct 4, 2017	7.75	7.85	7.65	7.75
2671	NYSE	HBM	Tue, Oct 3, 2017	7.70	7.80	7.55	7.75
2670	NYSE	HBM	Mon, Oct 2, 2017	7.40	7.68	7.30	7.50
2669	NYSE	HBM	Fri, Sep 29, 2017	7.50	7.60	7.38	7.45
2668	NYSE	HBM	Thu, Sep 28, 2017	7.10	7.55	7.08	7.50
2667	NYSE	HBM	Wed, Sep 27, 2017	7.15	7.25	6.95	7.05
2666	NYSE	HBM	Tue, Sep 26, 2017	7.10	7.30	7.00	7.05
2665	NYSE	HBM	Mon, Sep 25, 2017	7.35	7.45	7.15	7.20
2664	NYSE	HBM	Fri, Sep 22, 2017	7.55	7.58	7.32	7.45
2663	NYSE	HBM	Thu, Sep 21, 2017	7.60	7.85	7.45	7.65
2662	NYSE	HBM	Wed, Sep 20, 2017	7.75	8.00	7.55	7.75
2661	NYSE	HBM	Tue, Sep 19, 2017	7.70	7.75	7.50	7.65
2660	NYSE	HBM	Mon, Sep 18, 2017	7.65	7.75	7.55	7.60
2659	NYSE	HBM	Fri, Sep 15, 2017	7.55	7.60	7.45	7.50
2658	NYSE	HBM	Thu, Sep 14, 2017	7.35	7.65	7.15	7.60
2657	NYSE	HBM	Wed, Sep 13, 2017	7.70	7.70	7.35	7.50
2656	NYSE	HBM	Tue, Sep 12, 2017	7.80	7.93	7.70	7.80
2655	NYSE	HBM	Mon, Sep 11, 2017	8.00	8.10	7.80	7.85
2654	NYSE	HBM	Fri, Sep 8, 2017	8.10	8.15	7.75	7.95
2653	NYSE	HBM	Thu, Sep 7, 2017	9.20	9.25	8.81	8.90
2652	NYSE	HBM	Wed, Sep 6, 2017	9.10	9.35	9.00	9.19
2651	NYSE	HBM	Tue, Sep 5, 2017	9.10	9.25	8.70	9.05
2650	NYSE	HBM	Fri, Sep 1, 2017	8.80	9.10	8.68	9.00
2649	NYSE	HBM	Thu, Aug 31, 2017	8.75	8.80	8.60	8.70
2648	NYSE	HBM	Wed, Aug 30, 2017	8.80	8.85	8.50	8.65
2647	NYSE	HBM	Tue, Aug 29, 2017	8.95	9.05	8.70	8.90
2646	NYSE	HBM	Mon, Aug 28, 2017	8.85	9.05	8.75	8.95
2645	NYSE	HBM	Fri, Aug 25, 2017	9.00	9.15	8.60	8.75
2644	NYSE	HBM	Thu, Aug 24, 2017	8.65	8.93	8.45	8.85
2643	NYSE	HBM	Wed, Aug 23, 2017	8.20	8.60	8.10	8.50
2642	NYSE	HBM	Tue, Aug 22, 2017	8.40	8.50	8.20	8.30
2641	NYSE	HBM	Mon, Aug 21, 2017	8.05	8.59	8.00	8.30
2640	NYSE	HBM	Fri, Aug 18, 2017	7.85	8.05	7.66	7.90
2639	NYSE	HBM	Thu, Aug 17, 2017	7.95	8.10	7.75	7.75
2638	NYSE	HBM	Wed, Aug 16, 2017	7.55	8.18	7.55	8.15
2637	NYSE	HBM	Tue, Aug 15, 2017	7.25	7.30	7.10	7.20
2636	NYSE	HBM	Mon, Aug 14, 2017	7.15	7.38	7.10	7.25
2635	NYSE	HBM	Fri, Aug 11, 2017	6.95	7.25	6.85	7.10
2634	NYSE	HBM	Thu, Aug 10, 2017	7.40	7.55	7.15	7.20
2633	NYSE	HBM	Wed, Aug 9, 2017	7.65	7.75	7.40	7.45
2632	NYSE	HBM	Tue, Aug 8, 2017	7.45	7.90	7.35	7.75
2631	NYSE	HBM	Mon, Aug 7, 2017	7.55	7.70	7.40	7.40
2630	NYSE	HBM	Fri, Aug 4, 2017	7.40	7.85	7.35	7.45
2629	NYSE	HBM	Thu, Aug 3, 2017	7.55	7.88	7.55	7.70
2628	NYSE	HBM	Wed, Aug 2, 2017	7.70	7.75	7.53	7.70
2627	NYSE	HBM	Tue, Aug 1, 2017	7.75	7.90	7.60	7.80
2626	NYSE	HBM	Mon, Jul 31, 2017	7.80	7.90	7.65	7.80
2625	NYSE	HBM	Fri, Jul 28, 2017	7.55	7.80	7.40	7.65
2624	NYSE	HBM	Thu, Jul 27, 2017	8.05	8.05	7.45	7.45
2623	NYSE	HBM	Wed, Jul 26, 2017	7.45	8.00	7.43	8.00
2622	NYSE	HBM	Tue, Jul 25, 2017	7.40	7.65	7.25	7.45
2621	NYSE	HBM	Mon, Jul 24, 2017	6.75	6.95	6.60	6.90
2620	NYSE	HBM	Fri, Jul 21, 2017	6.60	6.80	6.50	6.70
2619	NYSE	HBM	Thu, Jul 20, 2017	6.85	6.85	6.45	6.45
2618	NYSE	HBM	Wed, Jul 19, 2017	7.00	7.03	6.71	6.85
2617	NYSE	HBM	Tue, Jul 18, 2017	7.00	7.05	6.75	6.95
2616	NYSE	HBM	Mon, Jul 17, 2017	6.70	7.03	6.65	6.90
2615	NYSE	HBM	Fri, Jul 14, 2017	6.60	6.65	6.43	6.45
2614	NYSE	HBM	Thu, Jul 13, 2017	6.60	6.65	6.33	6.45
2613	NYSE	HBM	Wed, Jul 12, 2017	6.60	6.75	6.48	6.50
2612	NYSE	HBM	Tue, Jul 11, 2017	5.90	6.45	5.90	6.35
2611	NYSE	HBM	Mon, Jul 10, 2017	5.60	6.00	5.55	5.90
2610	NYSE	HBM	Fri, Jul 7, 2017	5.65	5.75	5.50	5.70
2609	NYSE	HBM	Thu, Jul 6, 2017	5.70	5.75	5.50	5.70
2608	NYSE	HBM	Wed, Jul 5, 2017	5.75	5.78	5.50	5.70
2607	NYSE	HBM	Mon, Jul 3, 2017	5.75	6.05	5.75	5.95
2606	NYSE	HBM	Fri, Jun 30, 2017	5.80	5.85	5.60	5.75
2605	NYSE	HBM	Thu, Jun 29, 2017	6.00	6.25	5.76	5.80
2604	NYSE	HBM	Wed, Jun 28, 2017	5.70	6.05	5.60	5.90
2603	NYSE	HBM	Tue, Jun 27, 2017	5.45	5.75	5.35	5.60
2602	NYSE	HBM	Mon, Jun 26, 2017	5.30	5.45	5.25	5.35
2601	NYSE	HBM	Fri, Jun 23, 2017	5.20	5.24	5.08	5.20
2600	NYSE	HBM	Thu, Jun 22, 2017	4.85	5.15	4.80	5.10
2599	NYSE	HBM	Wed, Jun 21, 2017	4.70	4.83	4.65	4.70
2598	NYSE	HBM	Tue, Jun 20, 2017	4.85	4.85	4.60	4.70
2597	NYSE	HBM	Mon, Jun 19, 2017	5.00	5.05	4.90	4.90
2596	NYSE	HBM	Fri, Jun 16, 2017	4.95	5.00	4.75	4.85
2595	NYSE	HBM	Thu, Jun 15, 2017	5.15	5.20	4.90	4.95
2594	NYSE	HBM	Wed, Jun 14, 2017	5.55	5.60	5.20	5.25
2593	NYSE	HBM	Tue, Jun 13, 2017	5.80	5.80	5.45	5.50
2592	NYSE	HBM	Mon, Jun 12, 2017	5.60	5.80	5.60	5.70
2591	NYSE	HBM	Fri, Jun 9, 2017	5.65	5.70	5.40	5.55
2590	NYSE	HBM	Thu, Jun 8, 2017	5.05	5.65	5.00	5.45
2589	NYSE	HBM	Wed, Jun 7, 2017	5.10	5.10	4.90	4.90
2588	NYSE	HBM	Tue, Jun 6, 2017	4.85	5.10	4.85	5.10
2587	NYSE	HBM	Mon, Jun 5, 2017	4.80	4.90	4.75	4.85
2586	NYSE	HBM	Fri, Jun 2, 2017	4.95	4.98	4.80	4.80
2585	NYSE	HBM	Thu, Jun 1, 2017	5.10	5.15	4.95	4.95
2584	NYSE	HBM	Wed, May 31, 2017	5.20	5.23	4.90	5.10
2583	NYSE	HBM	Tue, May 30, 2017	5.30	5.30	5.15	5.20
2582	NYSE	HBM	Fri, May 26, 2017	5.30	5.40	5.25	5.35
2581	NYSE	HBM	Thu, May 25, 2017	5.45	5.55	5.20	5.30
2580	NYSE	HBM	Wed, May 24, 2017	5.45	5.53	5.26	5.35
2579	NYSE	HBM	Tue, May 23, 2017	5.60	5.60	5.40	5.50
2578	NYSE	HBM	Mon, May 22, 2017	5.45	5.60	5.35	5.55
2577	NYSE	HBM	Fri, May 19, 2017	5.30	5.55	5.30	5.40
2576	NYSE	HBM	Thu, May 18, 2017	5.25	5.28	5.00	5.25
2575	NYSE	HBM	Wed, May 17, 2017	5.75	5.75	5.30	5.30
2574	NYSE	HBM	Tue, May 16, 2017	5.60	5.80	5.58	5.75
2573	NYSE	HBM	Mon, May 15, 2017	5.55	5.65	5.50	5.50
2572	NYSE	HBM	Fri, May 12, 2017	5.55	5.60	5.35	5.35
2571	NYSE	HBM	Thu, May 11, 2017	5.65	5.70	5.45	5.45
2570	NYSE	HBM	Wed, May 10, 2017	5.70	5.70	5.50	5.60
2569	NYSE	HBM	Tue, May 9, 2017	5.70	5.75	5.53	5.65
2568	NYSE	HBM	Mon, May 8, 2017	5.55	5.70	5.33	5.65
2567	NYSE	HBM	Fri, May 5, 2017	5.50	5.60	5.35	5.55
2566	NYSE	HBM	Thu, May 4, 2017	5.35	5.45	5.00	5.40
2565	NYSE	HBM	Wed, May 3, 2017	6.00	6.00	5.60	5.75
2564	NYSE	HBM	Tue, May 2, 2017	6.00	6.13	5.90	6.00
2563	NYSE	HBM	Mon, May 1, 2017	6.00	6.10	5.95	6.05
2562	NYSE	HBM	Fri, Apr 28, 2017	6.00	6.15	5.90	5.95
2561	NYSE	HBM	Thu, Apr 27, 2017	6.05	6.05	5.70	5.95
2560	NYSE	HBM	Wed, Apr 26, 2017	5.90	6.15	5.85	6.10
2559	NYSE	HBM	Tue, Apr 25, 2017	5.90	6.00	5.80	6.00
2558	NYSE	HBM	Mon, Apr 24, 2017	6.00	6.00	5.85	5.85
2557	NYSE	HBM	Fri, Apr 21, 2017	6.00	6.03	5.78	5.90
2556	NYSE	HBM	Thu, Apr 20, 2017	6.05	6.15	5.90	6.00
2555	NYSE	HBM	Wed, Apr 19, 2017	6.10	6.20	5.85	5.90
2554	NYSE	HBM	Tue, Apr 18, 2017	6.05	6.13	5.90	6.10
2553	NYSE	HBM	Mon, Apr 17, 2017	6.35	6.35	6.10	6.15
2552	NYSE	HBM	Thu, Apr 13, 2017	6.40	6.45	6.20	6.25
2551	NYSE	HBM	Wed, Apr 12, 2017	6.60	6.65	6.30	6.40
2550	NYSE	HBM	Tue, Apr 11, 2017	6.75	6.75	6.50	6.70
2549	NYSE	HBM	Mon, Apr 10, 2017	6.75	6.80	6.60	6.65
2548	NYSE	HBM	Fri, Apr 7, 2017	6.80	6.90	6.60	6.65
2547	NYSE	HBM	Thu, Apr 6, 2017	6.90	7.00	6.70	6.80
2546	NYSE	HBM	Wed, Apr 5, 2017	7.05	7.25	6.85	6.95
2545	NYSE	HBM	Tue, Apr 4, 2017	6.70	6.95	6.58	6.90
2544	NYSE	HBM	Mon, Apr 3, 2017	6.55	6.70	6.48	6.70
2543	NYSE	HBM	Fri, Mar 31, 2017	6.95	6.95	6.50	6.55
2542	NYSE	HBM	Thu, Mar 30, 2017	7.00	7.15	6.93	7.00
2541	NYSE	HBM	Wed, Mar 29, 2017	6.70	7.05	6.63	7.00
2540	NYSE	HBM	Tue, Mar 28, 2017	6.70	6.90	6.65	6.70
2539	NYSE	HBM	Mon, Mar 27, 2017	6.80	6.85	6.50	6.65
2538	NYSE	HBM	Fri, Mar 24, 2017	7.00	7.05	6.80	7.00
2537	NYSE	HBM	Thu, Mar 23, 2017	6.90	7.10	6.90	7.00
2536	NYSE	HBM	Wed, Mar 22, 2017	6.85	7.00	6.70	6.95
2535	NYSE	HBM	Tue, Mar 21, 2017	7.35	7.38	6.80	6.80
2534	NYSE	HBM	Mon, Mar 20, 2017	7.25	7.45	7.18	7.45
2533	NYSE	HBM	Fri, Mar 17, 2017	7.50	7.58	7.25	7.25
2532	NYSE	HBM	Thu, Mar 16, 2017	7.40	7.65	7.38	7.40
2531	NYSE	HBM	Wed, Mar 15, 2017	6.80	7.30	6.75	7.30
2530	NYSE	HBM	Tue, Mar 14, 2017	6.85	6.85	6.60	6.70
2529	NYSE	HBM	Mon, Mar 13, 2017	6.85	7.30	6.85	7.00
2528	NYSE	HBM	Fri, Mar 10, 2017	6.85	6.95	6.65	6.85
2527	NYSE	HBM	Thu, Mar 9, 2017	7.00	7.10	6.65	6.70
2526	NYSE	HBM	Wed, Mar 8, 2017	7.10	7.38	7.00	7.00
2525	NYSE	HBM	Tue, Mar 7, 2017	7.70	7.80	7.05	7.09
2524	NYSE	HBM	Mon, Mar 6, 2017	8.05	8.05	7.55	7.70
2523	NYSE	HBM	Fri, Mar 3, 2017	8.05	8.25	7.80	8.20
2522	NYSE	HBM	Thu, Mar 2, 2017	8.40	8.40	7.95	8.00
2521	NYSE	HBM	Wed, Mar 1, 2017	7.95	8.50	7.95	8.50
2520	NYSE	HBM	Tue, Feb 28, 2017	7.75	8.00	7.65	7.75
2519	NYSE	HBM	Mon, Feb 27, 2017	7.90	8.00	7.75	7.90
2518	NYSE	HBM	Fri, Feb 24, 2017	7.65	8.00	7.60	8.00
2517	NYSE	HBM	Thu, Feb 23, 2017	7.95	8.15	7.65	7.75
2516	NYSE	HBM	Wed, Feb 22, 2017	8.25	8.35	8.05	8.30
2515	NYSE	HBM	Tue, Feb 21, 2017	8.25	8.60	8.20	8.35
2514	NYSE	HBM	Fri, Feb 17, 2017	8.45	8.65	8.05	8.15
2513	NYSE	HBM	Thu, Feb 16, 2017	8.85	9.00	8.50	8.70
2512	NYSE	HBM	Wed, Feb 15, 2017	9.00	9.05	8.80	8.90
2511	NYSE	HBM	Tue, Feb 14, 2017	9.00	9.10	8.75	9.05
2510	NYSE	HBM	Mon, Feb 13, 2017	8.95	9.15	8.85	8.95
2509	NYSE	HBM	Fri, Feb 10, 2017	8.40	8.90	8.40	8.80
2508	NYSE	HBM	Thu, Feb 9, 2017	8.25	8.30	7.95	8.15
2507	NYSE	HBM	Wed, Feb 8, 2017	8.25	8.35	8.10	8.20
2506	NYSE	HBM	Tue, Feb 7, 2017	8.00	8.10	7.90	8.10
2505	NYSE	HBM	Mon, Feb 6, 2017	7.95	8.10	7.90	8.00
2504	NYSE	HBM	Fri, Feb 3, 2017	8.05	8.05	7.80	7.95
2503	NYSE	HBM	Thu, Feb 2, 2017	7.90	8.15	7.87	8.05
2502	NYSE	HBM	Wed, Feb 1, 2017	7.95	8.10	7.75	8.00
2501	NYSE	HBM	Tue, Jan 31, 2017	7.95	8.10	7.75	7.85
2500	NYSE	HBM	Mon, Jan 30, 2017	8.00	8.05	7.65	7.80
2499	NYSE	HBM	Fri, Jan 27, 2017	7.80	8.30	7.80	8.00
2498	NYSE	HBM	Thu, Jan 26, 2017	8.05	8.10	7.70	7.85
2497	NYSE	HBM	Wed, Jan 25, 2017	7.75	8.25	7.55	8.10
2496	NYSE	HBM	Tue, Jan 24, 2017	7.15	7.65	7.15	7.65
2495	NYSE	HBM	Mon, Jan 23, 2017	7.10	7.15	6.90	7.00
2494	NYSE	HBM	Fri, Jan 20, 2017	6.75	7.00	6.75	6.95
2493	NYSE	HBM	Thu, Jan 19, 2017	6.65	6.90	6.65	6.75
2492	NYSE	HBM	Wed, Jan 18, 2017	6.95	7.10	6.65	6.70
2491	NYSE	HBM	Tue, Jan 17, 2017	7.00	7.25	6.90	6.90
2490	NYSE	HBM	Fri, Jan 13, 2017	7.10	7.20	7.00	7.10
2489	NYSE	HBM	Thu, Jan 12, 2017	7.15	7.25	6.90	7.00
2488	NYSE	HBM	Wed, Jan 11, 2017	6.90	7.15	6.85	6.95
2487	NYSE	HBM	Tue, Jan 10, 2017	6.85	6.95	6.75	6.85
2486	NYSE	HBM	Mon, Jan 9, 2017	6.55	6.65	6.40	6.45
2485	NYSE	HBM	Fri, Jan 6, 2017	6.60	6.75	6.30	6.50
2484	NYSE	HBM	Thu, Jan 5, 2017	6.45	6.78	6.42	6.60
2483	NYSE	HBM	Wed, Jan 4, 2017	6.10	6.45	6.10	6.40
2482	NYSE	HBM	Tue, Jan 3, 2017	5.80	6.00	5.75	6.00
2481	NYSE	HBM	Fri, Dec 30, 2016	5.60	6.00	5.60	5.70
2480	NYSE	HBM	Thu, Dec 29, 2016	5.70	5.70	5.50	5.50
2479	NYSE	HBM	Wed, Dec 28, 2016	5.75	5.80	5.56	5.65
2478	NYSE	HBM	Tue, Dec 27, 2016	5.65	5.75	5.60	5.70
2477	NYSE	HBM	Fri, Dec 23, 2016	5.65	5.65	5.55	5.60
2476	NYSE	HBM	Thu, Dec 22, 2016	5.80	5.85	5.60	5.60
2475	NYSE	HBM	Wed, Dec 21, 2016	6.10	6.20	5.85	5.95
2474	NYSE	HBM	Tue, Dec 20, 2016	5.75	6.15	5.70	6.15
2473	NYSE	HBM	Mon, Dec 19, 2016	6.00	6.10	5.58	5.65
2472	NYSE	HBM	Fri, Dec 16, 2016	6.55	6.55	6.10	6.10
2471	NYSE	HBM	Thu, Dec 15, 2016	6.35	6.45	6.20	6.40
2470	NYSE	HBM	Wed, Dec 14, 2016	6.60	6.80	6.45	6.50
2469	NYSE	HBM	Tue, Dec 13, 2016	6.85	6.90	6.38	6.65
2468	NYSE	HBM	Mon, Dec 12, 2016	7.10	7.20	6.70	6.85
2467	NYSE	HBM	Fri, Dec 9, 2016	7.15	7.30	7.03	7.05
2466	NYSE	HBM	Thu, Dec 8, 2016	7.25	7.35	7.00	7.20
2465	NYSE	HBM	Wed, Dec 7, 2016	7.10	7.25	7.00	7.20
2464	NYSE	HBM	Tue, Dec 6, 2016	7.10	7.20	6.90	7.00
2463	NYSE	HBM	Mon, Dec 5, 2016	6.95	7.30	6.95	7.25
2462	NYSE	HBM	Fri, Dec 2, 2016	6.70	6.85	6.65	6.80
2461	NYSE	HBM	Thu, Dec 1, 2016	6.80	7.00	6.65	6.75
2460	NYSE	HBM	Wed, Nov 30, 2016	6.75	6.95	6.68	6.75
2459	NYSE	HBM	Tue, Nov 29, 2016	6.65	6.80	6.55	6.70
2458	NYSE	HBM	Mon, Nov 28, 2016	7.00	7.10	6.80	6.90
2457	NYSE	HBM	Fri, Nov 25, 2016	6.95	7.10	6.85	7.00
2456	NYSE	HBM	Wed, Nov 23, 2016	6.40	6.90	6.35	6.85
2455	NYSE	HBM	Tue, Nov 22, 2016	6.15	6.65	6.10	6.60
2454	NYSE	HBM	Mon, Nov 21, 2016	5.90	6.15	5.90	6.05
2453	NYSE	HBM	Fri, Nov 18, 2016	5.70	5.75	5.60	5.70
2452	NYSE	HBM	Thu, Nov 17, 2016	5.85	5.99	5.65	5.75
2451	NYSE	HBM	Wed, Nov 16, 2016	5.90	5.90	5.55	5.75
2450	NYSE	HBM	Tue, Nov 15, 2016	5.65	6.05	5.50	6.00
2449	NYSE	HBM	Mon, Nov 14, 2016	5.75	6.20	5.75	5.85
2448	NYSE	HBM	Fri, Nov 11, 2016	6.00	6.15	5.50	5.75
2447	NYSE	HBM	Thu, Nov 10, 2016	5.60	6.05	5.60	5.90
2446	NYSE	HBM	Wed, Nov 9, 2016	5.45	5.70	5.15	5.55
2445	NYSE	HBM	Tue, Nov 8, 2016	4.85	5.45	4.81	5.35
2444	NYSE	HBM	Mon, Nov 7, 2016	4.50	4.95	4.45	4.90
2443	NYSE	HBM	Fri, Nov 4, 2016	4.45	4.58	4.38	4.40
2442	NYSE	HBM	Thu, Nov 3, 2016	4.25	4.55	4.25	4.50
2441	NYSE	HBM	Wed, Nov 2, 2016	4.40	4.45	4.05	4.30
2440	NYSE	HBM	Tue, Nov 1, 2016	4.25	4.43	4.25	4.30
2439	NYSE	HBM	Mon, Oct 31, 2016	4.15	4.25	4.05	4.25
2438	NYSE	HBM	Fri, Oct 28, 2016	3.90	4.10	3.90	4.10
2437	NYSE	HBM	Thu, Oct 27, 2016	3.95	4.00	3.80	4.00
2436	NYSE	HBM	Wed, Oct 26, 2016	4.05	4.05	3.85	3.85
2435	NYSE	HBM	Tue, Oct 25, 2016	4.05	4.10	4.00	4.05
2434	NYSE	HBM	Mon, Oct 24, 2016	4.05	4.10	3.95	3.95
2433	NYSE	HBM	Fri, Oct 21, 2016	4.05	4.10	3.95	4.05
2432	NYSE	HBM	Thu, Oct 20, 2016	4.25	4.35	4.05	4.10
2431	NYSE	HBM	Wed, Oct 19, 2016	4.15	4.20	4.05	4.15
2430	NYSE	HBM	Tue, Oct 18, 2016	3.90	4.18	3.83	4.15
2429	NYSE	HBM	Mon, Oct 17, 2016	3.80	3.88	3.75	3.85
2428	NYSE	HBM	Fri, Oct 14, 2016	3.83	3.88	3.79	3.81
2427	NYSE	HBM	Thu, Oct 13, 2016	3.77	3.85	3.67	3.81
2426	NYSE	HBM	Wed, Oct 12, 2016	3.82	3.85	3.80	3.82
2425	NYSE	HBM	Tue, Oct 11, 2016	3.85	3.90	3.80	3.83
2424	NYSE	HBM	Mon, Oct 10, 2016	3.82	3.87	3.77	3.82
2423	NYSE	HBM	Fri, Oct 7, 2016	3.91	3.91	3.72	3.74
2422	NYSE	HBM	Thu, Oct 6, 2016	3.87	3.91	3.80	3.83
2421	NYSE	HBM	Wed, Oct 5, 2016	3.90	3.97	3.84	3.90
2420	NYSE	HBM	Tue, Oct 4, 2016	3.92	3.94	3.80	3.84
2419	NYSE	HBM	Mon, Oct 3, 2016	4.02	4.02	3.85	3.99
2418	NYSE	HBM	Fri, Sep 30, 2016	3.79	4.03	3.74	3.96
2417	NYSE	HBM	Thu, Sep 29, 2016	3.86	3.86	3.63	3.69
2416	NYSE	HBM	Wed, Sep 28, 2016	3.62	3.72	3.60	3.68
2415	NYSE	HBM	Tue, Sep 27, 2016	3.67	3.69	3.57	3.62
2414	NYSE	HBM	Mon, Sep 26, 2016	3.74	3.79	3.70	3.72
2413	NYSE	HBM	Fri, Sep 23, 2016	3.83	3.85	3.70	3.71
2412	NYSE	HBM	Thu, Sep 22, 2016	3.80	3.94	3.77	3.85
2411	NYSE	HBM	Wed, Sep 21, 2016	3.76	3.78	3.63	3.70
2410	NYSE	HBM	Tue, Sep 20, 2016	3.72	3.77	3.66	3.69
2409	NYSE	HBM	Mon, Sep 19, 2016	3.84	3.85	3.68	3.69
2408	NYSE	HBM	Fri, Sep 16, 2016	3.76	3.83	3.72	3.77
2407	NYSE	HBM	Thu, Sep 15, 2016	3.79	3.87	3.75	3.80
2406	NYSE	HBM	Wed, Sep 14, 2016	3.77	3.94	3.77	3.77
2405	NYSE	HBM	Tue, Sep 13, 2016	3.88	3.91	3.67	3.75
2404	NYSE	HBM	Mon, Sep 12, 2016	3.78	4.02	3.78	3.95
2403	NYSE	HBM	Fri, Sep 9, 2016	4.07	4.07	3.89	3.95
2402	NYSE	HBM	Thu, Sep 8, 2016	4.25	4.25	4.10	4.12
2401	NYSE	HBM	Wed, Sep 7, 2016	4.28	4.31	4.14	4.21
2400	NYSE	HBM	Tue, Sep 6, 2016	4.22	4.35	4.21	4.29
2399	NYSE	HBM	Fri, Sep 2, 2016	4.20	4.23	4.13	4.15
2398	NYSE	HBM	Thu, Sep 1, 2016	4.03	4.09	3.99	4.08
2397	NYSE	HBM	Wed, Aug 31, 2016	4.12	4.13	4.02	4.06
2396	NYSE	HBM	Tue, Aug 30, 2016	4.36	4.36	4.17	4.19
2395	NYSE	HBM	Mon, Aug 29, 2016	4.31	4.45	4.30	4.33
2394	NYSE	HBM	Fri, Aug 26, 2016	4.47	4.58	4.29	4.33
2393	NYSE	HBM	Thu, Aug 25, 2016	4.37	4.45	4.30	4.38
2392	NYSE	HBM	Wed, Aug 24, 2016	4.71	4.71	4.38	4.39
2391	NYSE	HBM	Tue, Aug 23, 2016	4.73	4.86	4.67	4.73
2390	NYSE	HBM	Mon, Aug 22, 2016	4.65	4.69	4.56	4.68
2389	NYSE	HBM	Fri, Aug 19, 2016	4.70	4.81	4.68	4.72
2388	NYSE	HBM	Thu, Aug 18, 2016	4.69	4.80	4.66	4.78
2387	NYSE	HBM	Wed, Aug 17, 2016	4.74	4.75	4.60	4.61
2386	NYSE	HBM	Tue, Aug 16, 2016	4.85	4.87	4.79	4.79
2385	NYSE	HBM	Mon, Aug 15, 2016	4.70	4.84	4.68	4.82
2384	NYSE	HBM	Fri, Aug 12, 2016	4.80	4.81	4.59	4.65
2383	NYSE	HBM	Thu, Aug 11, 2016	4.95	4.96	4.79	4.80
2382	NYSE	HBM	Wed, Aug 10, 2016	5.00	5.09	4.92	4.95
2381	NYSE	HBM	Tue, Aug 9, 2016	4.71	4.95	4.71	4.94
2380	NYSE	HBM	Mon, Aug 8, 2016	4.54	4.75	4.53	4.72
2379	NYSE	HBM	Fri, Aug 5, 2016	4.58	4.58	4.45	4.48
2378	NYSE	HBM	Thu, Aug 4, 2016	4.59	4.65	4.49	4.60
2377	NYSE	HBM	Wed, Aug 3, 2016	4.80	4.80	4.62	4.64
2376	NYSE	HBM	Tue, Aug 2, 2016	4.91	4.94	4.79	4.84
2375	NYSE	HBM	Mon, Aug 1, 2016	5.01	5.10	4.82	5.03
2374	NYSE	HBM	Fri, Jul 29, 2016	5.10	5.10	4.94	5.00
2373	NYSE	HBM	Thu, Jul 28, 2016	4.69	5.14	4.69	5.07
2372	NYSE	HBM	Wed, Jul 27, 2016	4.90	5.06	4.82	4.97
2371	NYSE	HBM	Tue, Jul 26, 2016	4.78	5.01	4.78	4.99
2370	NYSE	HBM	Mon, Jul 25, 2016	4.75	4.88	4.74	4.81
2369	NYSE	HBM	Fri, Jul 22, 2016	4.97	4.99	4.70	4.82
2368	NYSE	HBM	Thu, Jul 21, 2016	5.00	5.13	4.97	5.05
2367	NYSE	HBM	Wed, Jul 20, 2016	5.06	5.14	4.87	4.97
2366	NYSE	HBM	Tue, Jul 19, 2016	5.38	5.38	5.14	5.19
2365	NYSE	HBM	Mon, Jul 18, 2016	5.51	5.51	5.37	5.41
2364	NYSE	HBM	Fri, Jul 15, 2016	5.55	5.57	5.38	5.45
2363	NYSE	HBM	Thu, Jul 14, 2016	5.40	5.55	5.36	5.52
2362	NYSE	HBM	Wed, Jul 13, 2016	5.53	5.56	5.26	5.33
2361	NYSE	HBM	Tue, Jul 12, 2016	5.37	5.52	5.37	5.48
2360	NYSE	HBM	Mon, Jul 11, 2016	4.97	5.21	4.97	5.18
2359	NYSE	HBM	Fri, Jul 8, 2016	4.76	4.91	4.69	4.88
2358	NYSE	HBM	Thu, Jul 7, 2016	4.85	4.90	4.63	4.65
2357	NYSE	HBM	Wed, Jul 6, 2016	4.84	4.88	4.70	4.80
2356	NYSE	HBM	Tue, Jul 5, 2016	5.04	5.04	4.81	4.90
2355	NYSE	HBM	Fri, Jul 1, 2016	4.77	4.96	4.73	4.88
2354	NYSE	HBM	Thu, Jun 30, 2016	4.78	4.84	4.67	4.78
2353	NYSE	HBM	Wed, Jun 29, 2016	4.59	4.78	4.52	4.71
2352	NYSE	HBM	Tue, Jun 28, 2016	4.45	4.58	4.40	4.46
2351	NYSE	HBM	Mon, Jun 27, 2016	4.55	4.66	4.21	4.26
2350	NYSE	HBM	Fri, Jun 24, 2016	4.68	4.76	4.54	4.60
2349	NYSE	HBM	Thu, Jun 23, 2016	5.15	5.18	5.07	5.12
2348	NYSE	HBM	Wed, Jun 22, 2016	5.18	5.24	4.96	5.04
2347	NYSE	HBM	Tue, Jun 21, 2016	5.22	5.25	5.02	5.08
2346	NYSE	HBM	Mon, Jun 20, 2016	5.13	5.33	5.09	5.26
2345	NYSE	HBM	Fri, Jun 17, 2016	5.05	5.20	4.99	4.99
2344	NYSE	HBM	Thu, Jun 16, 2016	4.92	4.98	4.78	4.95
2343	NYSE	HBM	Wed, Jun 15, 2016	5.04	5.17	4.93	5.09
2342	NYSE	HBM	Tue, Jun 14, 2016	5.11	5.15	4.86	4.90
2341	NYSE	HBM	Mon, Jun 13, 2016	4.88	5.18	4.87	5.15
2340	NYSE	HBM	Fri, Jun 10, 2016	4.89	4.95	4.83	4.88
2339	NYSE	HBM	Thu, Jun 9, 2016	4.90	5.03	4.82	4.96
2338	NYSE	HBM	Wed, Jun 8, 2016	4.65	5.07	4.65	4.99
2337	NYSE	HBM	Tue, Jun 7, 2016	4.37	4.55	4.34	4.52
2336	NYSE	HBM	Mon, Jun 6, 2016	4.21	4.52	4.18	4.51
2335	NYSE	HBM	Fri, Jun 3, 2016	4.02	4.17	3.98	4.17
2334	NYSE	HBM	Thu, Jun 2, 2016	3.79	3.89	3.72	3.87
2333	NYSE	HBM	Wed, Jun 1, 2016	3.82	3.87	3.68	3.84
2332	NYSE	HBM	Tue, May 31, 2016	3.93	4.02	3.88	3.88
2331	NYSE	HBM	Fri, May 27, 2016	3.94	4.00	3.88	3.96
2330	NYSE	HBM	Thu, May 26, 2016	4.12	4.14	3.94	3.94
2329	NYSE	HBM	Wed, May 25, 2016	3.88	4.06	3.86	3.99
2328	NYSE	HBM	Tue, May 24, 2016	3.93	3.95	3.74	3.78
2327	NYSE	HBM	Mon, May 23, 2016	3.84	4.00	3.76	3.96
2326	NYSE	HBM	Fri, May 20, 2016	3.95	4.01	3.83	3.86
2325	NYSE	HBM	Thu, May 19, 2016	3.81	3.93	3.73	3.87
2324	NYSE	HBM	Wed, May 18, 2016	4.04	4.23	3.86	3.93
2323	NYSE	HBM	Tue, May 17, 2016	4.12	4.33	3.96	4.20
2322	NYSE	HBM	Mon, May 16, 2016	3.93	4.22	3.93	3.98
2321	NYSE	HBM	Fri, May 13, 2016	3.85	3.91	3.68	3.74
2320	NYSE	HBM	Thu, May 12, 2016	4.22	4.28	3.82	3.89
2319	NYSE	HBM	Wed, May 11, 2016	3.92	4.15	3.91	4.12
2318	NYSE	HBM	Tue, May 10, 2016	3.76	3.84	3.71	3.81
2317	NYSE	HBM	Mon, May 9, 2016	3.89	3.89	3.67	3.68
2316	NYSE	HBM	Fri, May 6, 2016	3.97	4.27	3.97	4.09
2315	NYSE	HBM	Thu, May 5, 2016	4.16	4.22	3.90	3.98
2314	NYSE	HBM	Wed, May 4, 2016	4.27	4.45	3.97	4.03
2313	NYSE	HBM	Tue, May 3, 2016	4.67	4.67	4.28	4.37
2312	NYSE	HBM	Mon, May 2, 2016	5.13	5.13	4.75	4.85
2311	NYSE	HBM	Fri, Apr 29, 2016	4.81	5.29	4.68	4.98
2310	NYSE	HBM	Thu, Apr 28, 2016	4.67	5.00	4.51	4.53
2309	NYSE	HBM	Wed, Apr 27, 2016	4.47	4.61	4.38	4.60
2308	NYSE	HBM	Tue, Apr 26, 2016	4.38	4.51	4.25	4.43
2307	NYSE	HBM	Mon, Apr 25, 2016	4.37	4.39	4.11	4.29
2306	NYSE	HBM	Fri, Apr 22, 2016	4.10	4.41	4.07	4.31
2305	NYSE	HBM	Thu, Apr 21, 2016	4.52	4.56	3.98	4.01
2304	NYSE	HBM	Wed, Apr 20, 2016	4.20	4.62	4.17	4.33
2303	NYSE	HBM	Tue, Apr 19, 2016	3.75	4.25	3.75	4.23
2302	NYSE	HBM	Mon, Apr 18, 2016	3.28	3.70	3.27	3.65
2301	NYSE	HBM	Fri, Apr 15, 2016	3.26	3.34	3.16	3.32
2300	NYSE	HBM	Thu, Apr 14, 2016	3.57	3.62	3.30	3.31
2299	NYSE	HBM	Wed, Apr 13, 2016	3.50	3.74	3.50	3.54
2298	NYSE	HBM	Tue, Apr 12, 2016	3.22	3.46	3.19	3.44
2297	NYSE	HBM	Mon, Apr 11, 2016	3.19	3.22	3.16	3.18
2296	NYSE	HBM	Fri, Apr 8, 2016	3.10	3.18	3.07	3.10
2295	NYSE	HBM	Thu, Apr 7, 2016	3.30	3.31	2.88	2.99
2294	NYSE	HBM	Wed, Apr 6, 2016	3.36	3.39	3.23	3.38
2293	NYSE	HBM	Tue, Apr 5, 2016	3.38	3.38	3.38	3.29
2292	NYSE	HBM	Mon, Apr 4, 2016	3.59	3.66	3.33	3.38
2291	NYSE	HBM	Fri, Apr 1, 2016	3.54	3.62	3.46	3.62
2290	NYSE	HBM	Thu, Mar 31, 2016	3.74	3.86	3.65	3.68
2289	NYSE	HBM	Wed, Mar 30, 2016	3.73	3.89	3.57	3.76
2288	NYSE	HBM	Tue, Mar 29, 2016	3.68	3.70	3.53	3.70
2287	NYSE	HBM	Mon, Mar 28, 2016	3.76	3.78	3.63	3.78
2286	NYSE	HBM	Thu, Mar 24, 2016	3.86	3.86	3.86	3.74
2285	NYSE	HBM	Wed, Mar 23, 2016	4.09	4.14	3.76	3.86
2284	NYSE	HBM	Tue, Mar 22, 2016	4.04	4.22	4.02	4.22
2283	NYSE	HBM	Mon, Mar 21, 2016	4.09	4.20	3.99	4.07
2282	NYSE	HBM	Fri, Mar 18, 2016	4.11	4.23	3.96	4.08
2281	NYSE	HBM	Thu, Mar 17, 2016	3.85	4.14	3.78	4.07
2280	NYSE	HBM	Wed, Mar 16, 2016	3.35	3.68	3.24	3.59
2279	NYSE	HBM	Tue, Mar 15, 2016	3.71	3.71	3.71	3.34
2278	NYSE	HBM	Mon, Mar 14, 2016	3.82	3.85	3.65	3.71
2277	NYSE	HBM	Fri, Mar 11, 2016	3.87	3.87	3.87	3.82
2276	NYSE	HBM	Thu, Mar 10, 2016	3.91	3.91	3.91	3.87
2275	NYSE	HBM	Wed, Mar 9, 2016	3.70	3.94	3.55	3.91
2274	NYSE	HBM	Tue, Mar 8, 2016	3.66	3.79	3.42	3.66
2273	NYSE	HBM	Mon, Mar 7, 2016	4.19	4.29	3.80	3.93
2272	NYSE	HBM	Fri, Mar 4, 2016	4.05	4.43	3.93	4.15
2271	NYSE	HBM	Thu, Mar 3, 2016	3.41	3.41	3.41	3.84
2270	NYSE	HBM	Wed, Mar 2, 2016	3.12	3.43	3.10	3.41
2269	NYSE	HBM	Tue, Mar 1, 2016	2.99	3.06	2.85	3.03
2268	NYSE	HBM	Mon, Feb 29, 2016	2.88	2.96	2.78	2.93
2267	NYSE	HBM	Fri, Feb 26, 2016	2.91	3.00	2.80	2.80
2266	NYSE	HBM	Thu, Feb 25, 2016	2.53	2.77	2.50	2.69
2265	NYSE	HBM	Wed, Feb 24, 2016	2.39	2.64	2.27	2.60
2264	NYSE	HBM	Tue, Feb 23, 2016	2.72	2.78	2.45	2.49
2263	NYSE	HBM	Mon, Feb 22, 2016	2.64	2.88	2.64	2.72
2262	NYSE	HBM	Fri, Feb 19, 2016	2.42	2.54	2.31	2.52
2261	NYSE	HBM	Thu, Feb 18, 2016	2.60	2.60	2.33	2.43
2260	NYSE	HBM	Wed, Feb 17, 2016	2.25	2.60	2.25	2.56
2259	NYSE	HBM	Tue, Feb 16, 2016	2.05	2.19	1.98	2.16
2258	NYSE	HBM	Fri, Feb 12, 2016	1.87	1.99	1.86	1.95
2257	NYSE	HBM	Thu, Feb 11, 2016	1.73	1.82	1.71	1.75
2256	NYSE	HBM	Wed, Feb 10, 2016	1.89	2.00	1.79	1.79
2255	NYSE	HBM	Tue, Feb 9, 2016	1.91	1.95	1.77	1.78
2254	NYSE	HBM	Mon, Feb 8, 2016	2.16	2.18	1.99	2.00
2253	NYSE	HBM	Fri, Feb 5, 2016	2.16	2.22	2.09	2.19
2252	NYSE	HBM	Thu, Feb 4, 2016	2.09	2.31	2.09	2.25
2251	NYSE	HBM	Wed, Feb 3, 2016	1.84	2.04	1.83	2.02
2250	NYSE	HBM	Tue, Feb 2, 2016	1.89	1.89	1.73	1.80
2249	NYSE	HBM	Mon, Feb 1, 2016	1.95	2.03	1.84	1.95
2248	NYSE	HBM	Fri, Jan 29, 2016	1.71	1.97	1.71	1.95
2247	NYSE	HBM	Thu, Jan 28, 2016	1.75	1.75	1.63	1.69
2246	NYSE	HBM	Wed, Jan 27, 2016	1.68	1.71	1.60	1.68
2245	NYSE	HBM	Tue, Jan 26, 2016	1.71	1.72	1.61	1.67
2244	NYSE	HBM	Mon, Jan 25, 2016	1.84	1.89	1.63	1.65
2243	NYSE	HBM	Fri, Jan 22, 2016	1.94	2.05	1.78	1.85
2242	NYSE	HBM	Thu, Jan 21, 2016	1.73	2.04	1.73	1.79
2241	NYSE	HBM	Wed, Jan 20, 2016	1.95	1.95	1.56	1.86
2240	NYSE	HBM	Tue, Jan 19, 2016	2.17	2.24	1.89	1.96
2239	NYSE	HBM	Fri, Jan 15, 2016	2.00	2.09	1.94	2.03
2238	NYSE	HBM	Thu, Jan 14, 2016	2.27	2.27	2.06	2.11
2237	NYSE	HBM	Wed, Jan 13, 2016	2.67	2.75	2.42	2.46
2236	NYSE	HBM	Tue, Jan 12, 2016	2.88	2.94	2.58	2.61
2235	NYSE	HBM	Mon, Jan 11, 2016	3.16	3.18	2.88	2.89
2234	NYSE	HBM	Fri, Jan 8, 2016	3.39	3.39	3.17	3.17
2233	NYSE	HBM	Thu, Jan 7, 2016	3.66	3.66	3.30	3.33
2232	NYSE	HBM	Wed, Jan 6, 2016	3.94	3.94	3.74	3.79
2231	NYSE	HBM	Tue, Jan 5, 2016	3.91	4.07	3.90	3.98
2230	NYSE	HBM	Mon, Jan 4, 2016	3.72	3.91	3.63	3.91
2229	NYSE	HBM	Thu, Dec 31, 2015	3.88	3.95	3.78	3.82
2228	NYSE	HBM	Wed, Dec 30, 2015	3.92	3.96	3.85	3.89
2227	NYSE	HBM	Tue, Dec 29, 2015	4.09	4.15	3.89	3.95
2226	NYSE	HBM	Mon, Dec 28, 2015	4.06	4.06	3.92	3.99
2225	NYSE	HBM	Thu, Dec 24, 2015	4.12	4.15	3.98	4.13
2224	NYSE	HBM	Wed, Dec 23, 2015	3.82	4.17	3.82	4.11
2223	NYSE	HBM	Tue, Dec 22, 2015	3.61	3.78	3.59	3.72
2222	NYSE	HBM	Mon, Dec 21, 2015	3.49	3.67	3.42	3.62
2221	NYSE	HBM	Fri, Dec 18, 2015	3.40	3.64	3.40	3.45
2220	NYSE	HBM	Thu, Dec 17, 2015	3.35	3.39	3.22	3.36
2219	NYSE	HBM	Wed, Dec 16, 2015	3.35	3.58	3.34	3.55
2218	NYSE	HBM	Tue, Dec 15, 2015	3.47	3.54	3.29	3.30
2217	NYSE	HBM	Mon, Dec 14, 2015	3.81	3.83	3.38	3.40
2216	NYSE	HBM	Fri, Dec 11, 2015	3.85	3.95	3.79	3.82
2215	NYSE	HBM	Thu, Dec 10, 2015	3.99	4.11	3.88	3.95
2214	NYSE	HBM	Wed, Dec 9, 2015	3.94	4.08	3.84	4.00
2213	NYSE	HBM	Tue, Dec 8, 2015	3.94	3.94	3.72	3.84
2212	NYSE	HBM	Mon, Dec 7, 2015	4.50	4.53	3.92	4.01
2211	NYSE	HBM	Fri, Dec 4, 2015	4.56	4.65	4.46	4.58
2210	NYSE	HBM	Thu, Dec 3, 2015	4.46	4.62	4.41	4.57
2209	NYSE	HBM	Wed, Dec 2, 2015	4.54	4.55	4.37	4.41
2208	NYSE	HBM	Tue, Dec 1, 2015	4.48	4.65	4.48	4.56
2207	NYSE	HBM	Mon, Nov 30, 2015	4.32	4.49	4.32	4.45
2206	NYSE	HBM	Fri, Nov 27, 2015	4.35	4.35	4.23	4.30
2205	NYSE	HBM	Wed, Nov 25, 2015	4.25	4.44	4.22	4.29
2204	NYSE	HBM	Tue, Nov 24, 2015	4.19	4.31	4.19	4.28
2203	NYSE	HBM	Mon, Nov 23, 2015	4.15	4.21	4.09	4.14
2202	NYSE	HBM	Fri, Nov 20, 2015	4.17	4.35	4.14	4.26
2201	NYSE	HBM	Thu, Nov 19, 2015	4.15	4.20	4.05	4.15
2200	NYSE	HBM	Wed, Nov 18, 2015	4.05	4.22	4.02	4.14
2199	NYSE	HBM	Tue, Nov 17, 2015	3.90	4.03	3.82	4.01
2198	NYSE	HBM	Mon, Nov 16, 2015	3.96	4.05	3.83	3.91
2197	NYSE	HBM	Fri, Nov 13, 2015	4.05	4.11	3.90	3.94
2196	NYSE	HBM	Thu, Nov 12, 2015	4.11	4.16	3.89	4.04
2195	NYSE	HBM	Wed, Nov 11, 2015	4.55	4.62	4.18	4.21
2194	NYSE	HBM	Tue, Nov 10, 2015	5.14	5.14	4.58	4.59
2193	NYSE	HBM	Mon, Nov 9, 2015	5.25	5.32	5.07	5.18
2192	NYSE	HBM	Fri, Nov 6, 2015	4.90	5.26	4.84	5.26
2191	NYSE	HBM	Thu, Nov 5, 2015	5.00	5.00	4.84	4.89
2190	NYSE	HBM	Wed, Nov 4, 2015	5.18	5.36	5.00	5.03
2189	NYSE	HBM	Tue, Nov 3, 2015	5.23	5.35	5.11	5.18
2188	NYSE	HBM	Mon, Nov 2, 2015	5.15	5.39	5.05	5.28
2187	NYSE	HBM	Fri, Oct 30, 2015	5.01	5.31	4.99	5.21
2186	NYSE	HBM	Thu, Oct 29, 2015	5.10	5.19	4.99	5.02
2185	NYSE	HBM	Wed, Oct 28, 2015	5.01	5.37	4.91	5.17
2184	NYSE	HBM	Tue, Oct 27, 2015	5.06	5.08	4.91	5.00
2183	NYSE	HBM	Mon, Oct 26, 2015	5.19	5.22	5.00	5.12
2182	NYSE	HBM	Fri, Oct 23, 2015	5.10	5.26	4.97	5.21
2181	NYSE	HBM	Thu, Oct 22, 2015	4.86	5.11	4.76	5.07
2180	NYSE	HBM	Wed, Oct 21, 2015	4.88	4.88	4.63	4.74
2179	NYSE	HBM	Tue, Oct 20, 2015	4.80	5.01	4.75	4.89
2178	NYSE	HBM	Mon, Oct 19, 2015	5.15	5.15	4.70	4.88
2177	NYSE	HBM	Fri, Oct 16, 2015	5.50	5.50	5.17	5.21
2176	NYSE	HBM	Thu, Oct 15, 2015	5.48	5.74	5.44	5.52
2175	NYSE	HBM	Wed, Oct 14, 2015	5.40	5.61	5.39	5.51
2174	NYSE	HBM	Tue, Oct 13, 2015	5.18	5.47	5.08	5.39
2173	NYSE	HBM	Mon, Oct 12, 2015	5.59	5.64	5.14	5.25
2172	NYSE	HBM	Fri, Oct 9, 2015	5.93	6.02	5.57	5.59
2171	NYSE	HBM	Thu, Oct 8, 2015	5.19	5.40	4.95	5.31
2170	NYSE	HBM	Wed, Oct 7, 2015	4.95	5.40	4.95	5.35
2169	NYSE	HBM	Tue, Oct 6, 2015	4.47	4.84	4.42	4.83
2168	NYSE	HBM	Mon, Oct 5, 2015	4.13	4.56	4.11	4.43
2167	NYSE	HBM	Fri, Oct 2, 2015	3.77	4.05	3.71	4.02
2166	NYSE	HBM	Thu, Oct 1, 2015	3.82	3.93	3.70	3.70
2165	NYSE	HBM	Wed, Sep 30, 2015	3.73	3.90	3.64	3.68
2164	NYSE	HBM	Tue, Sep 29, 2015	3.73	3.78	3.61	3.65
2163	NYSE	HBM	Mon, Sep 28, 2015	3.87	3.93	3.69	3.69
2162	NYSE	HBM	Fri, Sep 25, 2015	4.19	4.26	4.09	4.23
2161	NYSE	HBM	Thu, Sep 24, 2015	4.08	4.18	3.94	4.17
2160	NYSE	HBM	Wed, Sep 23, 2015	4.39	4.39	4.10	4.13
2159	NYSE	HBM	Tue, Sep 22, 2015	4.51	4.51	4.19	4.35
2158	NYSE	HBM	Mon, Sep 21, 2015	4.87	4.87	4.60	4.61
2157	NYSE	HBM	Fri, Sep 18, 2015	5.15	5.16	4.82	4.88
2156	NYSE	HBM	Thu, Sep 17, 2015	5.08	5.41	4.99	5.21
2155	NYSE	HBM	Wed, Sep 16, 2015	5.01	5.28	5.01	5.07
2154	NYSE	HBM	Tue, Sep 15, 2015	4.75	5.01	4.72	5.00
2153	NYSE	HBM	Mon, Sep 14, 2015	4.79	4.81	4.63	4.76
2152	NYSE	HBM	Fri, Sep 11, 2015	4.88	4.90	4.68	4.84
2151	NYSE	HBM	Thu, Sep 10, 2015	4.76	4.97	4.67	4.95
2150	NYSE	HBM	Wed, Sep 9, 2015	4.94	5.05	4.67	4.70
2149	NYSE	HBM	Tue, Sep 8, 2015	4.66	5.01	4.64	4.83
2148	NYSE	HBM	Fri, Sep 4, 2015	4.55	4.55	4.40	4.44
2147	NYSE	HBM	Thu, Sep 3, 2015	4.68	5.08	4.61	4.63
2146	NYSE	HBM	Wed, Sep 2, 2015	4.86	4.86	4.58	4.62
2145	NYSE	HBM	Tue, Sep 1, 2015	4.80	4.89	4.69	4.74
2144	NYSE	HBM	Mon, Aug 31, 2015	5.05	5.13	4.76	5.01
2143	NYSE	HBM	Fri, Aug 28, 2015	5.00	5.18	4.91	5.16
2142	NYSE	HBM	Thu, Aug 27, 2015	4.42	5.05	4.42	4.98
2141	NYSE	HBM	Wed, Aug 26, 2015	4.65	4.65	4.25	4.31
2140	NYSE	HBM	Tue, Aug 25, 2015	4.74	4.79	4.52	4.57
2139	NYSE	HBM	Mon, Aug 24, 2015	4.57	4.86	4.49	4.54
2138	NYSE	HBM	Fri, Aug 21, 2015	5.11	5.15	4.89	4.95
2137	NYSE	HBM	Thu, Aug 20, 2015	5.10	5.27	5.09	5.11
2136	NYSE	HBM	Wed, Aug 19, 2015	5.18	5.18	5.01	5.09
2135	NYSE	HBM	Tue, Aug 18, 2015	5.37	5.67	5.01	5.23
2134	NYSE	HBM	Mon, Aug 17, 2015	5.40	5.47	5.36	5.45
2133	NYSE	HBM	Fri, Aug 14, 2015	5.58	5.65	5.39	5.46
2132	NYSE	HBM	Thu, Aug 13, 2015	5.96	5.96	5.57	5.59
2131	NYSE	HBM	Wed, Aug 12, 2015	5.97	6.03	5.82	5.97
2130	NYSE	HBM	Tue, Aug 11, 2015	6.22	6.26	5.88	5.98
2129	NYSE	HBM	Mon, Aug 10, 2015	6.13	6.50	5.99	6.48
2128	NYSE	HBM	Fri, Aug 7, 2015	6.17	6.31	6.02	6.06
2127	NYSE	HBM	Thu, Aug 6, 2015	6.13	6.30	5.98	6.22
2126	NYSE	HBM	Wed, Aug 5, 2015	6.29	6.42	5.98	6.04
2125	NYSE	HBM	Tue, Aug 4, 2015	6.31	6.39	6.11	6.17
2124	NYSE	HBM	Mon, Aug 3, 2015	6.37	6.42	6.22	6.27
2123	NYSE	HBM	Fri, Jul 31, 2015	6.26	6.45	6.17	6.44
2122	NYSE	HBM	Thu, Jul 30, 2015	6.65	6.67	5.82	6.03
2121	NYSE	HBM	Wed, Jul 29, 2015	6.47	6.64	6.30	6.55
2120	NYSE	HBM	Tue, Jul 28, 2015	6.43	6.59	6.30	6.40
2119	NYSE	HBM	Mon, Jul 27, 2015	6.47	6.63	6.32	6.36
2118	NYSE	HBM	Fri, Jul 24, 2015	6.34	6.61	6.29	6.59
2117	NYSE	HBM	Thu, Jul 23, 2015	6.72	6.77	6.34	6.38
2116	NYSE	HBM	Wed, Jul 22, 2015	6.82	6.82	6.44	6.67
2115	NYSE	HBM	Tue, Jul 21, 2015	6.98	7.24	6.83	6.92
2114	NYSE	HBM	Mon, Jul 20, 2015	7.05	7.11	6.89	7.01
2113	NYSE	HBM	Fri, Jul 17, 2015	7.42	7.42	7.09	7.17
2112	NYSE	HBM	Thu, Jul 16, 2015	7.53	7.60	7.42	7.44
2111	NYSE	HBM	Wed, Jul 15, 2015	8.00	8.03	7.41	7.56
2110	NYSE	HBM	Tue, Jul 14, 2015	7.72	8.06	7.60	7.93
2109	NYSE	HBM	Mon, Jul 13, 2015	7.61	7.78	7.39	7.73
2108	NYSE	HBM	Fri, Jul 10, 2015	7.75	7.79	7.45	7.53
2107	NYSE	HBM	Thu, Jul 9, 2015	7.63	7.81	7.59	7.67
2106	NYSE	HBM	Wed, Jul 8, 2015	7.61	7.79	7.35	7.45
2105	NYSE	HBM	Tue, Jul 7, 2015	7.93	7.93	7.38	7.68
2104	NYSE	HBM	Mon, Jul 6, 2015	8.01	8.14	7.87	8.05
2103	NYSE	HBM	Thu, Jul 2, 2015	8.41	8.55	8.05	8.19
2102	NYSE	HBM	Wed, Jul 1, 2015	8.33	8.47	8.20	8.47
2101	NYSE	HBM	Tue, Jun 30, 2015	8.55	8.60	8.25	8.33
2100	NYSE	HBM	Mon, Jun 29, 2015	8.47	8.59	8.37	8.50
2099	NYSE	HBM	Fri, Jun 26, 2015	8.64	8.73	8.47	8.67
2098	NYSE	HBM	Thu, Jun 25, 2015	8.99	9.03	8.64	8.65
2097	NYSE	HBM	Wed, Jun 24, 2015	8.98	9.17	8.90	8.99
2096	NYSE	HBM	Tue, Jun 23, 2015	8.78	9.03	8.75	8.98
2095	NYSE	HBM	Mon, Jun 22, 2015	9.02	9.02	8.65	8.76
2094	NYSE	HBM	Fri, Jun 19, 2015	9.23	9.29	8.90	8.95
2093	NYSE	HBM	Thu, Jun 18, 2015	9.41	9.56	9.27	9.32
2092	NYSE	HBM	Wed, Jun 17, 2015	9.33	9.37	9.11	9.34
2091	NYSE	HBM	Tue, Jun 16, 2015	9.25	9.47	9.22	9.36
2090	NYSE	HBM	Mon, Jun 15, 2015	9.24	9.52	9.19	9.24
2089	NYSE	HBM	Fri, Jun 12, 2015	9.27	9.51	9.27	9.37
2088	NYSE	HBM	Thu, Jun 11, 2015	9.66	9.67	9.25	9.33
2087	NYSE	HBM	Wed, Jun 10, 2015	9.57	9.86	9.52	9.69
2086	NYSE	HBM	Tue, Jun 9, 2015	9.44	9.59	9.35	9.35
2085	NYSE	HBM	Mon, Jun 8, 2015	9.41	9.70	9.23	9.48
2084	NYSE	HBM	Fri, Jun 5, 2015	9.19	9.59	9.17	9.47
2083	NYSE	HBM	Thu, Jun 4, 2015	9.39	9.46	9.27	9.33
2082	NYSE	HBM	Wed, Jun 3, 2015	9.71	9.92	9.35	9.42
2081	NYSE	HBM	Tue, Jun 2, 2015	9.05	9.76	9.05	9.43
2080	NYSE	HBM	Mon, Jun 1, 2015	8.96	9.12	8.87	9.01
2079	NYSE	HBM	Fri, May 29, 2015	9.09	9.11	8.81	8.95
2078	NYSE	HBM	Thu, May 28, 2015	8.95	9.13	8.82	9.10
2077	NYSE	HBM	Wed, May 27, 2015	8.98	9.20	8.98	9.01
2076	NYSE	HBM	Tue, May 26, 2015	9.16	9.16	8.91	8.97
2075	NYSE	HBM	Fri, May 22, 2015	9.23	9.29	9.13	9.27
2074	NYSE	HBM	Thu, May 21, 2015	9.45	9.49	9.14	9.26
2073	NYSE	HBM	Wed, May 20, 2015	9.57	9.79	9.33	9.42
2072	NYSE	HBM	Tue, May 19, 2015	9.74	9.86	9.52	9.60
2071	NYSE	HBM	Mon, May 18, 2015	9.97	10.01	9.85	9.89
2070	NYSE	HBM	Fri, May 15, 2015	9.90	10.08	9.81	10.05
2069	NYSE	HBM	Thu, May 14, 2015	9.81	10.08	9.81	9.93
2068	NYSE	HBM	Wed, May 13, 2015	9.93	10.05	9.71	9.75
2067	NYSE	HBM	Tue, May 12, 2015	9.75	10.12	9.72	9.93
2066	NYSE	HBM	Mon, May 11, 2015	9.79	10.23	9.67	9.79
2065	NYSE	HBM	Fri, May 8, 2015	9.97	10.29	9.95	10.02
2064	NYSE	HBM	Thu, May 7, 2015	9.77	9.77	9.28	9.74
2063	NYSE	HBM	Wed, May 6, 2015	9.81	9.92	9.63	9.87
2062	NYSE	HBM	Tue, May 5, 2015	10.15	10.21	9.88	9.90
2061	NYSE	HBM	Mon, May 4, 2015	10.35	10.35	10.04	10.18
2060	NYSE	HBM	Fri, May 1, 2015	9.91	10.37	9.90	10.28
2059	NYSE	HBM	Thu, Apr 30, 2015	9.65	10.03	9.65	9.87
2058	NYSE	HBM	Wed, Apr 29, 2015	9.56	9.70	9.43	9.69
2057	NYSE	HBM	Tue, Apr 28, 2015	9.57	9.69	9.45	9.56
2056	NYSE	HBM	Mon, Apr 27, 2015	9.27	9.67	9.27	9.57
2055	NYSE	HBM	Fri, Apr 24, 2015	8.89	9.33	8.89	9.21
2054	NYSE	HBM	Thu, Apr 23, 2015	8.34	8.94	8.34	8.89
2053	NYSE	HBM	Wed, Apr 22, 2015	8.26	8.43	8.26	8.33
2052	NYSE	HBM	Tue, Apr 21, 2015	8.60	8.60	8.23	8.25
2051	NYSE	HBM	Mon, Apr 20, 2015	8.64	8.70	8.42	8.59
2050	NYSE	HBM	Fri, Apr 17, 2015	8.49	8.66	8.44	8.66
2049	NYSE	HBM	Thu, Apr 16, 2015	8.71	8.73	8.37	8.54
2048	NYSE	HBM	Wed, Apr 15, 2015	8.56	8.85	8.53	8.78
2047	NYSE	HBM	Tue, Apr 14, 2015	8.58	8.59	8.43	8.57
2046	NYSE	HBM	Mon, Apr 13, 2015	8.57	8.59	8.42	8.55
2045	NYSE	HBM	Fri, Apr 10, 2015	8.62	8.80	8.59	8.80
2044	NYSE	HBM	Thu, Apr 9, 2015	8.65	8.73	8.53	8.54
2043	NYSE	HBM	Wed, Apr 8, 2015	8.69	8.86	8.64	8.69
2042	NYSE	HBM	Tue, Apr 7, 2015	8.60	8.79	8.59	8.67
2041	NYSE	HBM	Mon, Apr 6, 2015	8.45	8.64	8.37	8.62
2040	NYSE	HBM	Thu, Apr 2, 2015	8.26	8.39	8.25	8.34
2039	NYSE	HBM	Wed, Apr 1, 2015	8.18	8.41	8.18	8.30
2038	NYSE	HBM	Tue, Mar 31, 2015	8.23	8.24	8.15	8.18
2037	NYSE	HBM	Mon, Mar 30, 2015	8.23	8.44	8.02	8.37
2036	NYSE	HBM	Fri, Mar 27, 2015	8.22	8.32	8.01	8.26
2035	NYSE	HBM	Thu, Mar 26, 2015	8.37	8.58	8.25	8.28
2034	NYSE	HBM	Wed, Mar 25, 2015	8.39	8.49	8.25	8.31
2033	NYSE	HBM	Tue, Mar 24, 2015	8.30	8.46	8.06	8.41
2032	NYSE	HBM	Mon, Mar 23, 2015	7.94	8.40	7.80	8.39
2031	NYSE	HBM	Fri, Mar 20, 2015	7.47	7.91	7.40	7.86
2030	NYSE	HBM	Thu, Mar 19, 2015	7.48	7.49	7.24	7.25
2029	NYSE	HBM	Wed, Mar 18, 2015	7.47	7.70	7.35	7.65
2028	NYSE	HBM	Tue, Mar 17, 2015	7.49	7.62	7.45	7.53
2027	NYSE	HBM	Mon, Mar 16, 2015	7.44	7.61	7.27	7.59
2026	NYSE	HBM	Fri, Mar 13, 2015	7.56	7.58	7.31	7.39
2025	NYSE	HBM	Thu, Mar 12, 2015	7.44	7.69	7.44	7.62
2024	NYSE	HBM	Wed, Mar 11, 2015	7.41	7.47	7.18	7.25
2023	NYSE	HBM	Tue, Mar 10, 2015	7.52	7.63	7.39	7.43
2022	NYSE	HBM	Mon, Mar 9, 2015	7.73	7.88	7.62	7.64
2021	NYSE	HBM	Fri, Mar 6, 2015	7.69	7.80	7.60	7.74
2020	NYSE	HBM	Thu, Mar 5, 2015	8.02	8.02	7.79	7.83
2019	NYSE	HBM	Wed, Mar 4, 2015	8.10	8.10	7.84	8.00
2018	NYSE	HBM	Tue, Mar 3, 2015	8.29	8.41	8.01	8.02
2017	NYSE	HBM	Mon, Mar 2, 2015	8.68	8.72	8.30	8.31
2016	NYSE	HBM	Fri, Feb 27, 2015	8.35	8.72	8.33	8.71
2015	NYSE	HBM	Thu, Feb 26, 2015	8.69	8.73	8.34	8.37
2014	NYSE	HBM	Wed, Feb 25, 2015	8.36	8.63	8.36	8.51
2013	NYSE	HBM	Tue, Feb 24, 2015	8.06	8.43	8.06	8.43
2012	NYSE	HBM	Mon, Feb 23, 2015	8.07	8.29	8.02	8.06
2011	NYSE	HBM	Fri, Feb 20, 2015	8.35	8.62	8.29	8.31
2010	NYSE	HBM	Thu, Feb 19, 2015	8.57	8.62	8.38	8.45
2009	NYSE	HBM	Wed, Feb 18, 2015	8.39	8.76	8.39	8.60
2008	NYSE	HBM	Tue, Feb 17, 2015	8.28	8.53	8.28	8.49
2007	NYSE	HBM	Fri, Feb 13, 2015	8.23	8.46	8.23	8.34
2006	NYSE	HBM	Thu, Feb 12, 2015	7.93	8.32	7.93	8.13
2005	NYSE	HBM	Wed, Feb 11, 2015	7.85	7.88	7.57	7.84
2004	NYSE	HBM	Tue, Feb 10, 2015	7.97	7.97	7.68	7.86
2003	NYSE	HBM	Mon, Feb 9, 2015	8.06	8.24	7.93	8.01
2002	NYSE	HBM	Fri, Feb 6, 2015	8.20	8.20	7.93	7.98
2001	NYSE	HBM	Thu, Feb 5, 2015	8.08	8.29	8.00	8.24
2000	NYSE	HBM	Wed, Feb 4, 2015	8.13	8.23	7.93	7.98
1999	NYSE	HBM	Tue, Feb 3, 2015	7.77	8.34	7.74	8.26
1998	NYSE	HBM	Mon, Feb 2, 2015	7.29	7.64	7.19	7.62
1997	NYSE	HBM	Fri, Jan 30, 2015	6.92	7.32	6.84	7.15
1996	NYSE	HBM	Thu, Jan 29, 2015	7.17	7.22	6.77	6.92
1995	NYSE	HBM	Wed, Jan 28, 2015	7.25	7.31	7.10	7.17
1994	NYSE	HBM	Tue, Jan 27, 2015	7.28	7.35	7.11	7.26
1993	NYSE	HBM	Mon, Jan 26, 2015	7.30	7.47	7.19	7.44
1992	NYSE	HBM	Fri, Jan 23, 2015	7.77	7.77	7.24	7.32
1991	NYSE	HBM	Thu, Jan 22, 2015	7.91	7.97	7.73	7.77
1990	NYSE	HBM	Wed, Jan 21, 2015	7.47	7.98	7.45	7.95
1989	NYSE	HBM	Tue, Jan 20, 2015	7.23	7.71	7.13	7.49
1988	NYSE	HBM	Fri, Jan 16, 2015	6.91	7.20	6.84	7.07
1987	NYSE	HBM	Thu, Jan 15, 2015	6.88	6.94	6.67	6.79
1986	NYSE	HBM	Wed, Jan 14, 2015	7.03	7.03	6.27	6.63
1985	NYSE	HBM	Tue, Jan 13, 2015	8.40	8.40	7.41	7.50
1984	NYSE	HBM	Mon, Jan 12, 2015	8.55	8.55	8.27	8.37
1983	NYSE	HBM	Fri, Jan 9, 2015	8.25	8.53	8.25	8.47
1982	NYSE	HBM	Thu, Jan 8, 2015	8.32	8.49	8.25	8.33
1981	NYSE	HBM	Wed, Jan 7, 2015	8.25	8.34	8.13	8.28
1980	NYSE	HBM	Tue, Jan 6, 2015	8.61	8.64	8.21	8.27
1979	NYSE	HBM	Mon, Jan 5, 2015	8.90	8.90	8.43	8.63
1978	NYSE	HBM	Fri, Jan 2, 2015	8.67	9.03	8.58	8.90
1977	NYSE	HBM	Wed, Dec 31, 2014	8.62	8.79	8.50	8.68
1976	NYSE	HBM	Tue, Dec 30, 2014	8.55	8.72	8.50	8.67
1975	NYSE	HBM	Mon, Dec 29, 2014	8.58	8.74	8.46	8.57
1974	NYSE	HBM	Fri, Dec 26, 2014	8.61	8.82	8.35	8.58
1973	NYSE	HBM	Wed, Dec 24, 2014	8.29	8.64	8.29	8.55
1972	NYSE	HBM	Tue, Dec 23, 2014	8.02	8.51	8.02	8.35
1971	NYSE	HBM	Mon, Dec 22, 2014	8.25	8.32	8.01	8.08
1970	NYSE	HBM	Fri, Dec 19, 2014	8.17	8.37	8.12	8.20
1969	NYSE	HBM	Thu, Dec 18, 2014	8.29	8.32	8.03	8.14
1968	NYSE	HBM	Wed, Dec 17, 2014	7.46	8.24	7.46	8.13
1967	NYSE	HBM	Tue, Dec 16, 2014	7.52	7.59	7.36	7.36
1966	NYSE	HBM	Mon, Dec 15, 2014	7.81	7.87	7.39	7.45
1965	NYSE	HBM	Fri, Dec 12, 2014	7.75	7.83	7.72	7.76
1964	NYSE	HBM	Thu, Dec 11, 2014	7.74	7.95	7.66	7.82
1963	NYSE	HBM	Wed, Dec 10, 2014	8.07	8.10	7.76	7.77
1962	NYSE	HBM	Tue, Dec 9, 2014	7.45	8.02	7.45	8.02
1961	NYSE	HBM	Mon, Dec 8, 2014	7.54	7.58	7.28	7.53
1960	NYSE	HBM	Fri, Dec 5, 2014	7.44	7.84	7.35	7.65
1959	NYSE	HBM	Thu, Dec 4, 2014	7.67	7.76	7.43	7.47
1958	NYSE	HBM	Wed, Dec 3, 2014	7.32	7.53	7.32	7.40
1957	NYSE	HBM	Tue, Dec 2, 2014	7.41	7.74	7.22	7.33
1956	NYSE	HBM	Mon, Dec 1, 2014	7.51	7.59	7.37	7.42
1955	NYSE	HBM	Fri, Nov 28, 2014	8.05	8.05	7.56	7.61
1954	NYSE	HBM	Wed, Nov 26, 2014	8.50	8.56	8.36	8.51
1953	NYSE	HBM	Tue, Nov 25, 2014	8.24	8.52	8.24	8.44
1952	NYSE	HBM	Mon, Nov 24, 2014	8.44	8.51	8.34	8.36
1951	NYSE	HBM	Fri, Nov 21, 2014	8.27	8.61	8.10	8.38
1950	NYSE	HBM	Thu, Nov 20, 2014	7.76	8.00	7.76	7.98
1949	NYSE	HBM	Wed, Nov 19, 2014	7.86	7.97	7.76	7.82
1948	NYSE	HBM	Tue, Nov 18, 2014	8.09	8.10	7.86	7.86
1947	NYSE	HBM	Mon, Nov 17, 2014	7.64	8.07	7.64	7.99
1946	NYSE	HBM	Fri, Nov 14, 2014	7.35	7.74	7.35	7.62
1945	NYSE	HBM	Thu, Nov 13, 2014	7.39	7.46	7.35	7.46
1944	NYSE	HBM	Wed, Nov 12, 2014	7.40	7.69	7.27	7.30
1943	NYSE	HBM	Tue, Nov 11, 2014	7.42	7.43	7.31	7.40
1942	NYSE	HBM	Mon, Nov 10, 2014	7.57	7.62	7.36	7.40
1941	NYSE	HBM	Fri, Nov 7, 2014	7.02	7.58	7.02	7.47
1940	NYSE	HBM	Thu, Nov 6, 2014	7.15	7.15	6.95	6.95
1939	NYSE	HBM	Wed, Nov 5, 2014	7.16	7.29	7.09	7.11
1938	NYSE	HBM	Tue, Nov 4, 2014	7.48	7.53	7.21	7.29
1937	NYSE	HBM	Mon, Nov 3, 2014	7.68	7.76	7.55	7.76
1936	NYSE	HBM	Fri, Oct 31, 2014	7.50	7.67	7.33	7.67
1935	NYSE	HBM	Thu, Oct 30, 2014	7.57	7.67	7.43	7.43
1934	NYSE	HBM	Wed, Oct 29, 2014	7.88	7.95	7.67	7.74
1933	NYSE	HBM	Tue, Oct 28, 2014	7.56	7.91	7.43	7.85
1932	NYSE	HBM	Mon, Oct 27, 2014	7.52	7.53	7.40	7.42
1931	NYSE	HBM	Fri, Oct 24, 2014	7.58	7.63	7.46	7.55
1930	NYSE	HBM	Thu, Oct 23, 2014	7.58	7.72	7.53	7.59
1929	NYSE	HBM	Wed, Oct 22, 2014	7.75	7.75	7.36	7.48
1928	NYSE	HBM	Tue, Oct 21, 2014	7.51	7.76	7.46	7.71
1927	NYSE	HBM	Mon, Oct 20, 2014	7.31	7.39	7.25	7.36
1926	NYSE	HBM	Fri, Oct 17, 2014	7.41	7.50	7.29	7.33
1925	NYSE	HBM	Thu, Oct 16, 2014	7.20	7.37	7.13	7.29
1924	NYSE	HBM	Wed, Oct 15, 2014	7.45	7.51	7.24	7.30
1923	NYSE	HBM	Tue, Oct 14, 2014	7.59	7.77	7.52	7.59
1922	NYSE	HBM	Mon, Oct 13, 2014	7.63	7.73	7.38	7.44
1921	NYSE	HBM	Fri, Oct 10, 2014	7.63	7.78	7.42	7.58
1920	NYSE	HBM	Thu, Oct 9, 2014	8.09	8.09	7.60	7.65
1919	NYSE	HBM	Wed, Oct 8, 2014	8.01	8.13	7.78	8.09
1918	NYSE	HBM	Tue, Oct 7, 2014	8.15	8.21	7.99	8.01
1917	NYSE	HBM	Mon, Oct 6, 2014	8.21	8.33	8.11	8.21
1916	NYSE	HBM	Fri, Oct 3, 2014	8.16	8.26	8.03	8.15
1915	NYSE	HBM	Thu, Oct 2, 2014	8.41	8.41	8.13	8.22
1914	NYSE	HBM	Wed, Oct 1, 2014	8.55	8.57	8.34	8.44
1913	NYSE	HBM	Tue, Sep 30, 2014	8.60	8.74	8.51	8.56
1912	NYSE	HBM	Mon, Sep 29, 2014	8.81	8.81	8.61	8.66
1911	NYSE	HBM	Fri, Sep 26, 2014	8.61	8.92	8.59	8.89
1910	NYSE	HBM	Thu, Sep 25, 2014	8.89	8.90	8.69	8.73
1909	NYSE	HBM	Wed, Sep 24, 2014	8.76	9.01	8.69	8.98
1908	NYSE	HBM	Tue, Sep 23, 2014	8.81	8.89	8.67	8.77
1907	NYSE	HBM	Mon, Sep 22, 2014	8.82	8.83	8.65	8.77
1906	NYSE	HBM	Fri, Sep 19, 2014	9.34	9.51	9.07	9.15
1905	NYSE	HBM	Thu, Sep 18, 2014	9.70	9.70	9.41	9.49
1904	NYSE	HBM	Wed, Sep 17, 2014	9.68	9.84	9.65	9.70
1903	NYSE	HBM	Tue, Sep 16, 2014	9.71	9.85	9.54	9.71
1902	NYSE	HBM	Mon, Sep 15, 2014	9.89	9.92	9.69	9.71
1901	NYSE	HBM	Fri, Sep 12, 2014	9.94	9.95	9.86	9.86
1900	NYSE	HBM	Thu, Sep 11, 2014	10.00	10.04	9.75	10.01
1899	NYSE	HBM	Wed, Sep 10, 2014	10.03	10.13	9.91	10.10
1898	NYSE	HBM	Tue, Sep 9, 2014	10.11	10.13	9.89	10.11
1897	NYSE	HBM	Mon, Sep 8, 2014	10.11	10.20	10.04	10.11
1896	NYSE	HBM	Fri, Sep 5, 2014	10.17	10.22	10.04	10.10
1895	NYSE	HBM	Thu, Sep 4, 2014	10.17	10.45	10.15	10.28
1894	NYSE	HBM	Wed, Sep 3, 2014	9.98	10.31	9.98	10.27
1893	NYSE	HBM	Tue, Sep 2, 2014	10.09	10.09	9.86	9.98
1892	NYSE	HBM	Fri, Aug 29, 2014	10.14	10.17	10.05	10.13
1891	NYSE	HBM	Thu, Aug 28, 2014	10.28	10.34	10.17	10.18
1890	NYSE	HBM	Wed, Aug 27, 2014	10.28	10.36	10.28	10.31
1889	NYSE	HBM	Tue, Aug 26, 2014	10.23	10.32	10.22	10.24
1888	NYSE	HBM	Mon, Aug 25, 2014	10.28	10.31	10.20	10.24
1887	NYSE	HBM	Fri, Aug 22, 2014	10.25	10.25	10.17	10.22
1886	NYSE	HBM	Thu, Aug 21, 2014	10.28	10.32	10.17	10.18
1885	NYSE	HBM	Wed, Aug 20, 2014	10.16	10.44	10.15	10.35
1884	NYSE	HBM	Tue, Aug 19, 2014	10.10	10.17	10.03	10.15
1883	NYSE	HBM	Mon, Aug 18, 2014	10.06	10.16	10.04	10.07
1882	NYSE	HBM	Fri, Aug 15, 2014	10.06	10.11	10.02	10.03
1881	NYSE	HBM	Thu, Aug 14, 2014	10.19	10.21	10.02	10.07
1880	NYSE	HBM	Wed, Aug 13, 2014	10.23	10.26	10.17	10.25
1879	NYSE	HBM	Tue, Aug 12, 2014	10.15	10.30	10.14	10.24
1878	NYSE	HBM	Mon, Aug 11, 2014	10.25	10.31	10.21	10.23
1877	NYSE	HBM	Fri, Aug 8, 2014	10.02	10.25	10.02	10.21
1876	NYSE	HBM	Thu, Aug 7, 2014	10.06	10.17	9.98	10.06
1875	NYSE	HBM	Wed, Aug 6, 2014	10.30	10.34	10.08	10.15
1874	NYSE	HBM	Tue, Aug 5, 2014	10.44	10.57	10.20	10.38
1873	NYSE	HBM	Mon, Aug 4, 2014	10.72	10.72	10.42	10.45
1872	NYSE	HBM	Fri, Aug 1, 2014	10.82	10.86	10.50	10.62
1871	NYSE	HBM	Thu, Jul 31, 2014	10.53	10.85	10.41	10.85
1870	NYSE	HBM	Wed, Jul 30, 2014	10.69	10.80	10.64	10.71
1869	NYSE	HBM	Tue, Jul 29, 2014	10.55	10.70	10.50	10.69
1868	NYSE	HBM	Mon, Jul 28, 2014	10.65	10.69	10.60	10.64
1867	NYSE	HBM	Fri, Jul 25, 2014	10.59	10.70	10.58	10.60
1866	NYSE	HBM	Thu, Jul 24, 2014	10.74	10.75	10.49	10.49
1865	NYSE	HBM	Wed, Jul 23, 2014	10.48	10.72	10.47	10.68
1864	NYSE	HBM	Tue, Jul 22, 2014	10.34	10.98	10.34	10.45
1863	NYSE	HBM	Mon, Jul 21, 2014	9.87	10.15	9.85	10.15
1862	NYSE	HBM	Fri, Jul 18, 2014	9.96	9.97	9.85	9.86
1861	NYSE	HBM	Thu, Jul 17, 2014	9.94	10.06	9.88	9.88
1860	NYSE	HBM	Wed, Jul 16, 2014	10.04	10.11	9.97	10.02
1859	NYSE	HBM	Tue, Jul 15, 2014	10.24	10.24	9.93	9.96
1858	NYSE	HBM	Mon, Jul 14, 2014	10.30	10.31	10.11	10.19
1857	NYSE	HBM	Fri, Jul 11, 2014	10.11	10.30	10.03	10.26
1856	NYSE	HBM	Thu, Jul 10, 2014	10.22	10.26	10.02	10.11
1855	NYSE	HBM	Wed, Jul 9, 2014	10.16	10.49	10.16	10.32
1854	NYSE	HBM	Tue, Jul 8, 2014	10.14	10.20	9.92	10.19
1853	NYSE	HBM	Mon, Jul 7, 2014	10.10	10.18	9.85	10.10
1852	NYSE	HBM	Thu, Jul 3, 2014	9.65	9.99	9.48	9.99
1851	NYSE	HBM	Wed, Jul 2, 2014	9.35	9.66	9.30	9.63
1850	NYSE	HBM	Tue, Jul 1, 2014	9.30	9.30	9.21	9.29
1849	NYSE	HBM	Mon, Jun 30, 2014	9.23	9.29	9.14	9.29
1848	NYSE	HBM	Fri, Jun 27, 2014	9.24	9.30	9.16	9.27
1847	NYSE	HBM	Thu, Jun 26, 2014	9.31	9.31	9.16	9.24
1846	NYSE	HBM	Wed, Jun 25, 2014	9.30	9.38	9.22	9.31
1845	NYSE	HBM	Tue, Jun 24, 2014	9.29	9.39	9.24	9.26
1844	NYSE	HBM	Mon, Jun 23, 2014	9.49	9.50	9.22	9.37
1843	NYSE	HBM	Fri, Jun 20, 2014	9.48	9.75	9.48	9.75
1842	NYSE	HBM	Thu, Jun 19, 2014	9.30	9.55	9.30	9.52
1841	NYSE	HBM	Wed, Jun 18, 2014	8.95	9.25	8.95	9.23
1840	NYSE	HBM	Tue, Jun 17, 2014	9.01	9.01	8.90	8.94
1839	NYSE	HBM	Mon, Jun 16, 2014	8.78	9.06	8.78	9.05
1838	NYSE	HBM	Fri, Jun 13, 2014	8.76	8.86	8.76	8.81
1837	NYSE	HBM	Thu, Jun 12, 2014	8.83	8.88	8.74	8.81
1836	NYSE	HBM	Wed, Jun 11, 2014	8.85	8.94	8.76	8.87
1835	NYSE	HBM	Tue, Jun 10, 2014	8.90	8.91	8.82	8.84
1834	NYSE	HBM	Mon, Jun 9, 2014	8.85	8.94	8.83	8.89
1833	NYSE	HBM	Fri, Jun 6, 2014	8.96	8.96	8.82	8.88
1832	NYSE	HBM	Thu, Jun 5, 2014	9.21	9.21	8.95	8.97
1831	NYSE	HBM	Wed, Jun 4, 2014	8.96	9.15	8.82	9.14
1830	NYSE	HBM	Tue, Jun 3, 2014	8.90	9.06	8.90	9.02
1829	NYSE	HBM	Mon, Jun 2, 2014	9.00	9.09	8.81	8.97
1828	NYSE	HBM	Fri, May 30, 2014	8.94	8.99	8.73	8.82
1827	NYSE	HBM	Thu, May 29, 2014	9.12	9.19	8.97	9.03
1826	NYSE	HBM	Wed, May 28, 2014	9.46	9.48	9.10	9.13
1825	NYSE	HBM	Tue, May 27, 2014	9.57	9.65	9.26	9.54
1824	NYSE	HBM	Fri, May 23, 2014	9.84	9.84	9.55	9.68
1823	NYSE	HBM	Thu, May 22, 2014	9.54	9.95	9.41	9.78
1822	NYSE	HBM	Wed, May 21, 2014	9.26	9.51	9.18	9.51
1821	NYSE	HBM	Tue, May 20, 2014	9.10	9.45	9.10	9.24
1820	NYSE	HBM	Mon, May 19, 2014	9.16	9.20	9.12	9.14
1819	NYSE	HBM	Fri, May 16, 2014	9.03	9.22	8.97	9.21
1818	NYSE	HBM	Thu, May 15, 2014	9.18	9.28	9.03	9.05
1817	NYSE	HBM	Wed, May 14, 2014	8.99	9.26	8.99	9.10
1816	NYSE	HBM	Tue, May 13, 2014	8.90	9.04	8.85	8.96
1815	NYSE	HBM	Mon, May 12, 2014	8.52	8.95	8.52	8.86
1814	NYSE	HBM	Fri, May 9, 2014	8.49	8.49	8.14	8.44
1813	NYSE	HBM	Thu, May 8, 2014	8.50	8.51	8.40	8.48
1812	NYSE	HBM	Wed, May 7, 2014	8.60	8.67	8.37	8.43
1811	NYSE	HBM	Tue, May 6, 2014	8.67	8.71	8.55	8.62
1810	NYSE	HBM	Mon, May 5, 2014	8.82	8.87	8.55	8.74
1809	NYSE	HBM	Fri, May 2, 2014	8.78	8.90	8.75	8.82
1808	NYSE	HBM	Thu, May 1, 2014	8.46	8.91	8.41	8.83
1807	NYSE	HBM	Wed, Apr 30, 2014	8.52	8.76	8.47	8.76
1806	NYSE	HBM	Tue, Apr 29, 2014	8.48	8.64	8.47	8.61
1805	NYSE	HBM	Mon, Apr 28, 2014	8.79	8.80	8.47	8.52
1804	NYSE	HBM	Fri, Apr 25, 2014	8.52	8.82	8.52	8.78
1803	NYSE	HBM	Thu, Apr 24, 2014	8.26	8.59	8.18	8.53
1802	NYSE	HBM	Wed, Apr 23, 2014	8.22	8.29	8.12	8.18
1801	NYSE	HBM	Tue, Apr 22, 2014	8.14	8.27	8.14	8.24
1800	NYSE	HBM	Mon, Apr 21, 2014	8.11	8.15	8.00	8.14
1799	NYSE	HBM	Thu, Apr 17, 2014	8.02	8.18	8.02	8.09
1798	NYSE	HBM	Wed, Apr 16, 2014	7.93	8.01	7.85	8.01
1797	NYSE	HBM	Tue, Apr 15, 2014	7.96	8.08	7.70	7.90
1796	NYSE	HBM	Mon, Apr 14, 2014	8.02	8.20	8.02	8.13
1795	NYSE	HBM	Fri, Apr 11, 2014	8.07	8.09	7.91	7.98
1794	NYSE	HBM	Thu, Apr 10, 2014	8.09	8.36	7.94	8.11
1793	NYSE	HBM	Wed, Apr 9, 2014	8.10	8.17	8.01	8.16
1792	NYSE	HBM	Tue, Apr 8, 2014	7.87	8.18	7.82	7.96
1791	NYSE	HBM	Mon, Apr 7, 2014	7.77	7.93	7.67	7.81
1790	NYSE	HBM	Fri, Apr 4, 2014	7.95	7.95	7.82	7.82
1789	NYSE	HBM	Thu, Apr 3, 2014	7.85	7.90	7.70	7.89
1788	NYSE	HBM	Wed, Apr 2, 2014	7.81	7.89	7.79	7.80
1787	NYSE	HBM	Tue, Apr 1, 2014	7.70	7.88	7.70	7.73
1786	NYSE	HBM	Mon, Mar 31, 2014	7.65	7.85	7.65	7.79
1785	NYSE	HBM	Fri, Mar 28, 2014	7.61	7.70	7.60	7.64
1784	NYSE	HBM	Thu, Mar 27, 2014	7.50	7.63	7.50	7.54
1783	NYSE	HBM	Wed, Mar 26, 2014	7.73	7.74	7.43	7.43
1782	NYSE	HBM	Tue, Mar 25, 2014	7.41	7.68	7.41	7.62
1781	NYSE	HBM	Mon, Mar 24, 2014	7.49	7.49	7.26	7.32
1780	NYSE	HBM	Fri, Mar 21, 2014	7.45	7.61	7.40	7.50
1779	NYSE	HBM	Thu, Mar 20, 2014	7.29	7.45	7.25	7.37
1778	NYSE	HBM	Wed, Mar 19, 2014	7.77	7.77	7.29	7.36
1777	NYSE	HBM	Tue, Mar 18, 2014	7.68	7.92	7.59	7.91
1776	NYSE	HBM	Mon, Mar 17, 2014	7.48	7.75	7.45	7.74
1775	NYSE	HBM	Fri, Mar 14, 2014	7.45	7.52	7.32	7.41
1774	NYSE	HBM	Thu, Mar 13, 2014	7.50	7.54	7.42	7.46
1773	NYSE	HBM	Wed, Mar 12, 2014	7.49	7.50	7.39	7.48
1772	NYSE	HBM	Tue, Mar 11, 2014	7.90	7.90	7.51	7.59
1771	NYSE	HBM	Mon, Mar 10, 2014	8.00	8.00	7.74	7.82
1770	NYSE	HBM	Fri, Mar 7, 2014	8.45	8.52	8.02	8.08
1769	NYSE	HBM	Thu, Mar 6, 2014	8.52	8.66	8.46	8.46
1768	NYSE	HBM	Wed, Mar 5, 2014	8.34	8.60	8.30	8.30
1767	NYSE	HBM	Tue, Mar 4, 2014	8.08	8.35	8.00	8.27
1766	NYSE	HBM	Mon, Mar 3, 2014	8.17	8.24	7.97	7.98
1765	NYSE	HBM	Fri, Feb 28, 2014	7.88	8.23	7.86	8.20
1764	NYSE	HBM	Thu, Feb 27, 2014	7.92	7.92	7.73	7.75
1763	NYSE	HBM	Wed, Feb 26, 2014	8.02	8.05	7.89	7.89
1762	NYSE	HBM	Tue, Feb 25, 2014	7.89	8.03	7.83	7.97
1761	NYSE	HBM	Mon, Feb 24, 2014	8.04	8.06	7.80	7.97
1760	NYSE	HBM	Fri, Feb 21, 2014	7.85	8.01	7.72	8.00
1759	NYSE	HBM	Thu, Feb 20, 2014	8.13	8.13	7.90	7.90
1758	NYSE	HBM	Wed, Feb 19, 2014	8.18	8.43	8.18	8.37
1757	NYSE	HBM	Tue, Feb 18, 2014	8.27	8.46	8.19	8.30
1756	NYSE	HBM	Fri, Feb 14, 2014	8.21	8.31	8.06	8.20
1755	NYSE	HBM	Thu, Feb 13, 2014	8.05	8.20	7.98	8.20
1754	NYSE	HBM	Wed, Feb 12, 2014	8.15	8.32	8.09	8.18
1753	NYSE	HBM	Tue, Feb 11, 2014	7.96	8.17	7.90	8.05
1752	NYSE	HBM	Mon, Feb 10, 2014	8.04	8.14	7.90	7.96
1751	NYSE	HBM	Fri, Feb 7, 2014	8.31	8.58	8.29	8.48
1750	NYSE	HBM	Thu, Feb 6, 2014	8.00	8.20	7.95	8.15
1749	NYSE	HBM	Wed, Feb 5, 2014	7.72	7.89	7.64	7.83
1748	NYSE	HBM	Tue, Feb 4, 2014	7.71	7.88	7.65	7.65
1747	NYSE	HBM	Mon, Feb 3, 2014	7.97	7.97	7.51	7.65
1746	NYSE	HBM	Fri, Jan 31, 2014	8.00	8.00	7.75	7.96
1745	NYSE	HBM	Wed, Jan 29, 2014	8.28	8.31	8.07	8.21
1744	NYSE	HBM	Tue, Jan 28, 2014	8.04	8.30	8.00	8.30
1743	NYSE	HBM	Mon, Jan 27, 2014	8.49	8.49	7.89	7.99
1742	NYSE	HBM	Fri, Jan 24, 2014	8.30	8.35	7.89	8.17
1741	NYSE	HBM	Thu, Jan 23, 2014	8.45	8.53	8.29	8.36
1740	NYSE	HBM	Wed, Jan 22, 2014	8.70	8.70	8.44	8.44
1739	NYSE	HBM	Tue, Jan 21, 2014	8.86	8.86	8.65	8.73
1738	NYSE	HBM	Fri, Jan 17, 2014	8.85	9.14	8.81	8.88
1737	NYSE	HBM	Thu, Jan 16, 2014	8.55	8.86	8.51	8.78
1736	NYSE	HBM	Wed, Jan 15, 2014	7.98	8.59	7.95	8.45
1735	NYSE	HBM	Tue, Jan 14, 2014	8.04	8.12	7.92	8.05
1734	NYSE	HBM	Mon, Jan 13, 2014	8.12	8.17	7.97	8.09
1733	NYSE	HBM	Fri, Jan 10, 2014	7.93	8.23	7.87	8.23
1732	NYSE	HBM	Thu, Jan 9, 2014	7.64	7.94	7.59	7.94
1731	NYSE	HBM	Wed, Jan 8, 2014	8.05	8.34	8.00	8.17
1730	NYSE	HBM	Tue, Jan 7, 2014	8.01	8.08	7.88	7.98
1729	NYSE	HBM	Mon, Jan 6, 2014	8.17	8.23	7.91	7.95
1728	NYSE	HBM	Fri, Jan 3, 2014	8.10	8.28	8.10	8.10
1727	NYSE	HBM	Thu, Jan 2, 2014	8.28	8.28	8.12	8.14
1726	NYSE	HBM	Tue, Dec 31, 2013	8.13	8.36	8.13	8.19
1725	NYSE	HBM	Mon, Dec 30, 2013	7.99	8.20	7.99	8.12
1724	NYSE	HBM	Fri, Dec 27, 2013	8.03	8.07	7.93	7.93
1723	NYSE	HBM	Thu, Dec 26, 2013	8.11	8.12	7.94	8.12
1722	NYSE	HBM	Tue, Dec 24, 2013	7.79	8.06	7.67	7.98
1721	NYSE	HBM	Mon, Dec 23, 2013	7.83	7.89	7.57	7.82
1720	NYSE	HBM	Fri, Dec 20, 2013	7.46	7.89	7.40	7.75
1719	NYSE	HBM	Thu, Dec 19, 2013	7.06	7.49	6.99	7.47
1718	NYSE	HBM	Wed, Dec 18, 2013	7.25	7.26	7.00	7.14
1717	NYSE	HBM	Tue, Dec 17, 2013	7.26	7.29	7.15	7.29
1716	NYSE	HBM	Mon, Dec 16, 2013	7.33	7.36	7.25	7.28
1715	NYSE	HBM	Fri, Dec 13, 2013	7.25	7.49	7.25	7.36
1714	NYSE	HBM	Thu, Dec 12, 2013	7.28	7.28	7.15	7.27
1713	NYSE	HBM	Wed, Dec 11, 2013	7.25	7.34	7.22	7.22
1712	NYSE	HBM	Tue, Dec 10, 2013	7.28	7.29	7.23	7.25
1711	NYSE	HBM	Mon, Dec 9, 2013	7.27	7.27	7.20	7.25
1710	NYSE	HBM	Fri, Dec 6, 2013	7.17	7.31	7.17	7.23
1709	NYSE	HBM	Thu, Dec 5, 2013	7.13	7.32	7.13	7.24
1708	NYSE	HBM	Wed, Dec 4, 2013	6.99	7.49	6.95	7.49
1707	NYSE	HBM	Tue, Dec 3, 2013	6.96	6.99	6.87	6.92
1706	NYSE	HBM	Mon, Dec 2, 2013	7.24	7.24	6.88	7.09
1705	NYSE	HBM	Fri, Nov 29, 2013	7.12	7.43	7.12	7.34
1704	NYSE	HBM	Wed, Nov 27, 2013	7.08	7.15	7.04	7.11
1703	NYSE	HBM	Tue, Nov 26, 2013	7.20	7.23	7.10	7.13
1702	NYSE	HBM	Mon, Nov 25, 2013	7.31	7.38	7.20	7.24
1701	NYSE	HBM	Fri, Nov 22, 2013	7.48	7.48	7.27	7.47
1700	NYSE	HBM	Thu, Nov 21, 2013	7.43	7.54	7.39	7.46
1699	NYSE	HBM	Wed, Nov 20, 2013	7.49	7.62	7.38	7.45
1698	NYSE	HBM	Tue, Nov 19, 2013	7.56	7.56	7.41	7.47
1697	NYSE	HBM	Mon, Nov 18, 2013	7.65	7.70	7.52	7.60
1696	NYSE	HBM	Fri, Nov 15, 2013	7.62	7.73	7.62	7.66
1695	NYSE	HBM	Thu, Nov 14, 2013	7.63	7.70	7.55	7.56
1694	NYSE	HBM	Wed, Nov 13, 2013	7.72	7.74	7.63	7.63
1693	NYSE	HBM	Tue, Nov 12, 2013	7.72	7.92	7.68	7.75
1692	NYSE	HBM	Mon, Nov 11, 2013	7.95	8.00	7.74	7.76
1691	NYSE	HBM	Fri, Nov 8, 2013	8.35	8.35	7.84	7.92
1690	NYSE	HBM	Thu, Nov 7, 2013	8.46	8.57	8.31	8.34
1689	NYSE	HBM	Wed, Nov 6, 2013	8.48	8.55	8.35	8.35
1688	NYSE	HBM	Tue, Nov 5, 2013	8.26	8.48	8.23	8.44
1687	NYSE	HBM	Mon, Nov 4, 2013	8.05	8.27	7.98	8.26
1686	NYSE	HBM	Fri, Nov 1, 2013	8.20	8.20	7.96	8.05
1685	NYSE	HBM	Thu, Oct 31, 2013	8.06	8.28	8.06	8.28
1684	NYSE	HBM	Wed, Oct 30, 2013	8.18	8.37	8.04	8.37
1683	NYSE	HBM	Tue, Oct 29, 2013	8.30	8.30	8.10	8.12
1682	NYSE	HBM	Mon, Oct 28, 2013	8.24	8.45	8.24	8.34
1681	NYSE	HBM	Fri, Oct 25, 2013	8.45	8.48	8.24	8.24
1680	NYSE	HBM	Thu, Oct 24, 2013	8.30	8.54	8.24	8.38
1679	NYSE	HBM	Wed, Oct 23, 2013	8.45	8.58	8.19	8.25
1678	NYSE	HBM	Tue, Oct 22, 2013	8.34	8.76	8.28	8.45
1677	NYSE	HBM	Mon, Oct 21, 2013	8.08	8.30	8.08	8.15
1676	NYSE	HBM	Fri, Oct 18, 2013	8.03	8.09	8.02	8.04
1675	NYSE	HBM	Thu, Oct 17, 2013	7.79	8.03	7.73	8.01
1674	NYSE	HBM	Wed, Oct 16, 2013	7.83	7.87	7.50	7.50
1673	NYSE	HBM	Tue, Oct 15, 2013	7.54	7.98	7.54	7.98
1672	NYSE	HBM	Mon, Oct 14, 2013	7.57	7.71	7.56	7.68
1671	NYSE	HBM	Fri, Oct 11, 2013	7.67	7.67	7.41	7.55
1670	NYSE	HBM	Thu, Oct 10, 2013	7.72	7.85	7.63	7.75
1669	NYSE	HBM	Wed, Oct 9, 2013	7.60	7.70	7.39	7.64
1668	NYSE	HBM	Tue, Oct 8, 2013	7.80	7.89	7.65	7.79
1667	NYSE	HBM	Mon, Oct 7, 2013	7.96	7.96	7.75	7.80
1666	NYSE	HBM	Fri, Oct 4, 2013	8.09	8.11	7.94	8.00
1665	NYSE	HBM	Thu, Oct 3, 2013	8.28	8.47	8.01	8.13
1664	NYSE	HBM	Wed, Oct 2, 2013	8.03	8.27	7.99	8.23
1663	NYSE	HBM	Tue, Oct 1, 2013	8.13	8.13	7.80	8.09
1662	NYSE	HBM	Mon, Sep 30, 2013	8.40	8.51	8.14	8.23
1661	NYSE	HBM	Fri, Sep 27, 2013	8.45	8.67	8.40	8.53
1660	NYSE	HBM	Thu, Sep 26, 2013	8.33	8.46	8.27	8.45
1659	NYSE	HBM	Wed, Sep 25, 2013	8.18	8.32	8.15	8.29
1658	NYSE	HBM	Tue, Sep 24, 2013	8.09	8.18	8.00	8.15
1657	NYSE	HBM	Mon, Sep 23, 2013	8.35	8.40	8.05	8.13
1656	NYSE	HBM	Fri, Sep 20, 2013	8.41	8.41	8.29	8.34
1655	NYSE	HBM	Thu, Sep 19, 2013	8.86	8.86	8.37	8.51
1654	NYSE	HBM	Wed, Sep 18, 2013	8.13	8.90	8.13	8.86
1653	NYSE	HBM	Tue, Sep 17, 2013	7.78	8.15	7.75	8.15
1652	NYSE	HBM	Mon, Sep 16, 2013	7.69	7.85	7.60	7.60
1651	NYSE	HBM	Fri, Sep 13, 2013	7.51	7.78	7.45	7.61
1650	NYSE	HBM	Thu, Sep 12, 2013	7.72	7.82	7.50	7.50
1649	NYSE	HBM	Wed, Sep 11, 2013	7.84	8.05	7.75	7.88
1648	NYSE	HBM	Tue, Sep 10, 2013	7.23	7.90	7.23	7.85
1647	NYSE	HBM	Mon, Sep 9, 2013	7.35	7.42	7.19	7.21
1646	NYSE	HBM	Fri, Sep 6, 2013	7.07	7.50	7.07	7.33
1645	NYSE	HBM	Thu, Sep 5, 2013	6.92	6.99	6.85	6.99
1644	NYSE	HBM	Wed, Sep 4, 2013	6.65	6.99	6.62	6.92
1643	NYSE	HBM	Tue, Sep 3, 2013	6.73	6.79	6.58	6.67
1642	NYSE	HBM	Fri, Aug 30, 2013	6.64	6.67	6.57	6.63
1641	NYSE	HBM	Thu, Aug 29, 2013	6.75	6.83	6.61	6.67
1640	NYSE	HBM	Wed, Aug 28, 2013	6.73	6.95	6.73	6.81
1639	NYSE	HBM	Tue, Aug 27, 2013	6.98	7.10	6.71	6.71
1638	NYSE	HBM	Mon, Aug 26, 2013	6.89	7.03	6.89	6.99
1637	NYSE	HBM	Fri, Aug 23, 2013	6.72	6.98	6.70	6.88
1636	NYSE	HBM	Thu, Aug 22, 2013	6.53	6.88	6.53	6.69
1635	NYSE	HBM	Wed, Aug 21, 2013	6.65	6.65	6.38	6.50
1634	NYSE	HBM	Tue, Aug 20, 2013	6.72	6.77	6.60	6.73
1633	NYSE	HBM	Mon, Aug 19, 2013	6.88	6.88	6.69	6.76
1632	NYSE	HBM	Fri, Aug 16, 2013	6.88	6.97	6.76	6.92
1631	NYSE	HBM	Thu, Aug 15, 2013	6.63	6.84	6.54	6.81
1630	NYSE	HBM	Wed, Aug 14, 2013	6.60	6.65	6.50	6.58
1629	NYSE	HBM	Tue, Aug 13, 2013	6.62	6.65	6.50	6.57
1628	NYSE	HBM	Mon, Aug 12, 2013	6.70	6.76	6.53	6.59
1627	NYSE	HBM	Fri, Aug 9, 2013	6.26	6.65	6.26	6.64
1626	NYSE	HBM	Thu, Aug 8, 2013	5.87	6.34	5.87	6.21
1625	NYSE	HBM	Wed, Aug 7, 2013	6.03	6.05	5.78	5.78
1624	NYSE	HBM	Tue, Aug 6, 2013	6.06	6.29	6.04	6.16
1623	NYSE	HBM	Mon, Aug 5, 2013	6.21	6.30	6.21	6.21
1622	NYSE	HBM	Fri, Aug 2, 2013	6.32	6.33	6.25	6.29
1621	NYSE	HBM	Thu, Aug 1, 2013	6.53	6.53	6.08	6.34
1620	NYSE	HBM	Wed, Jul 31, 2013	6.84	6.87	6.59	6.73
1619	NYSE	HBM	Tue, Jul 30, 2013	6.97	7.02	6.80	6.99
1618	NYSE	HBM	Mon, Jul 29, 2013	6.75	7.04	6.72	7.04
1617	NYSE	HBM	Fri, Jul 26, 2013	6.80	6.83	6.67	6.83
1616	NYSE	HBM	Thu, Jul 25, 2013	6.98	7.10	6.84	6.88
1615	NYSE	HBM	Wed, Jul 24, 2013	7.46	7.47	6.95	7.04
1614	NYSE	HBM	Tue, Jul 23, 2013	7.16	7.56	7.13	7.47
1613	NYSE	HBM	Mon, Jul 22, 2013	6.93	7.21	6.93	7.13
1612	NYSE	HBM	Fri, Jul 19, 2013	6.95	6.99	6.75	6.84
1611	NYSE	HBM	Thu, Jul 18, 2013	7.06	7.09	6.95	6.95
1610	NYSE	HBM	Wed, Jul 17, 2013	6.99	7.12	6.90	7.00
1609	NYSE	HBM	Tue, Jul 16, 2013	6.70	7.04	6.65	7.00
1608	NYSE	HBM	Mon, Jul 15, 2013	6.61	6.67	6.55	6.66
1607	NYSE	HBM	Fri, Jul 12, 2013	6.67	6.72	6.57	6.57
1606	NYSE	HBM	Thu, Jul 11, 2013	6.75	6.85	6.65	6.68
1605	NYSE	HBM	Wed, Jul 10, 2013	6.52	6.58	6.40	6.55
1604	NYSE	HBM	Tue, Jul 9, 2013	6.44	6.51	6.38	6.49
1603	NYSE	HBM	Mon, Jul 8, 2013	6.46	6.50	6.21	6.35
1602	NYSE	HBM	Fri, Jul 5, 2013	6.52	6.53	6.35	6.52
1601	NYSE	HBM	Wed, Jul 3, 2013	6.40	6.63	6.40	6.61
1600	NYSE	HBM	Tue, Jul 2, 2013	6.63	6.63	6.41	6.41
1599	NYSE	HBM	Mon, Jul 1, 2013	6.82	6.82	6.43	6.60
1598	NYSE	HBM	Fri, Jun 28, 2013	6.43	6.69	6.43	6.60
1597	NYSE	HBM	Thu, Jun 27, 2013	6.54	6.60	6.46	6.50
1596	NYSE	HBM	Wed, Jun 26, 2013	6.65	6.67	6.36	6.45
1595	NYSE	HBM	Tue, Jun 25, 2013	6.61	6.76	6.55	6.74
1594	NYSE	HBM	Mon, Jun 24, 2013	6.62	6.62	6.40	6.55
1593	NYSE	HBM	Fri, Jun 21, 2013	6.93	6.93	6.65	6.81
1592	NYSE	HBM	Thu, Jun 20, 2013	6.98	6.98	6.32	6.83
1591	NYSE	HBM	Wed, Jun 19, 2013	7.52	7.56	7.30	7.39
1590	NYSE	HBM	Tue, Jun 18, 2013	7.64	7.64	7.47	7.55
1589	NYSE	HBM	Mon, Jun 17, 2013	7.63	7.67	7.58	7.65
1588	NYSE	HBM	Fri, Jun 14, 2013	7.85	7.87	7.54	7.57
1587	NYSE	HBM	Thu, Jun 13, 2013	7.67	7.89	7.65	7.89
1586	NYSE	HBM	Wed, Jun 12, 2013	7.68	7.69	7.55	7.69
1585	NYSE	HBM	Tue, Jun 11, 2013	7.59	7.67	7.50	7.66
1584	NYSE	HBM	Mon, Jun 10, 2013	7.91	7.93	7.58	7.74
1583	NYSE	HBM	Fri, Jun 7, 2013	8.11	8.11	7.80	7.91
1582	NYSE	HBM	Thu, Jun 6, 2013	8.02	8.08	7.99	8.06
1581	NYSE	HBM	Wed, Jun 5, 2013	8.02	8.14	7.92	8.01
1580	NYSE	HBM	Tue, Jun 4, 2013	8.06	8.16	7.97	8.04
1579	NYSE	HBM	Mon, Jun 3, 2013	7.99	8.22	7.97	8.13
1578	NYSE	HBM	Fri, May 31, 2013	8.43	8.43	7.94	7.95
1577	NYSE	HBM	Thu, May 30, 2013	8.26	8.60	8.26	8.50
1576	NYSE	HBM	Wed, May 29, 2013	8.15	8.33	8.03	8.30
1575	NYSE	HBM	Tue, May 28, 2013	8.08	8.43	7.99	8.30
1574	NYSE	HBM	Fri, May 24, 2013	7.73	7.95	7.71	7.83
1573	NYSE	HBM	Thu, May 23, 2013	7.75	7.86	7.58	7.80
1572	NYSE	HBM	Wed, May 22, 2013	7.71	8.09	7.71	7.92
1571	NYSE	HBM	Tue, May 21, 2013	7.78	7.84	7.68	7.74
1570	NYSE	HBM	Mon, May 20, 2013	7.70	7.94	7.67	7.88
1569	NYSE	HBM	Fri, May 17, 2013	7.67	7.79	7.61	7.66
1568	NYSE	HBM	Thu, May 16, 2013	7.88	7.92	7.72	7.72
1567	NYSE	HBM	Wed, May 15, 2013	8.06	8.06	7.74	7.90
1566	NYSE	HBM	Tue, May 14, 2013	8.16	8.16	7.97	8.02
1565	NYSE	HBM	Mon, May 13, 2013	8.39	8.41	8.17	8.22
1564	NYSE	HBM	Fri, May 10, 2013	8.14	8.42	8.04	8.39
1563	NYSE	HBM	Thu, May 9, 2013	8.31	8.59	8.26	8.27
1562	NYSE	HBM	Wed, May 8, 2013	8.23	8.50	8.17	8.46
1561	NYSE	HBM	Tue, May 7, 2013	8.12	8.25	7.97	8.16
1560	NYSE	HBM	Mon, May 6, 2013	8.22	8.22	8.04	8.16
1559	NYSE	HBM	Fri, May 3, 2013	8.03	8.32	8.03	8.17
1558	NYSE	HBM	Thu, May 2, 2013	7.84	7.89	7.52	7.82
1557	NYSE	HBM	Wed, May 1, 2013	7.81	7.84	7.51	7.67
1556	NYSE	HBM	Tue, Apr 30, 2013	7.82	8.03	7.75	7.96
1555	NYSE	HBM	Mon, Apr 29, 2013	7.99	8.00	7.81	7.86
1554	NYSE	HBM	Fri, Apr 26, 2013	8.33	8.34	7.83	7.87
1553	NYSE	HBM	Thu, Apr 25, 2013	8.11	8.55	8.08	8.24
1552	NYSE	HBM	Wed, Apr 24, 2013	7.60	8.06	7.55	8.01
1551	NYSE	HBM	Tue, Apr 23, 2013	7.70	7.86	7.49	7.55
1550	NYSE	HBM	Mon, Apr 22, 2013	7.91	7.91	7.62	7.69
1549	NYSE	HBM	Fri, Apr 19, 2013	7.68	7.74	7.61	7.74
1548	NYSE	HBM	Thu, Apr 18, 2013	7.55	7.62	7.38	7.61
1547	NYSE	HBM	Wed, Apr 17, 2013	8.10	8.11	7.34	7.41
1546	NYSE	HBM	Tue, Apr 16, 2013	8.13	8.26	8.01	8.19
1545	NYSE	HBM	Mon, Apr 15, 2013	8.67	8.77	7.85	7.92
1544	NYSE	HBM	Fri, Apr 12, 2013	9.21	9.27	8.94	9.00
1543	NYSE	HBM	Thu, Apr 11, 2013	9.32	9.42	9.24	9.32
1542	NYSE	HBM	Wed, Apr 10, 2013	9.30	9.38	9.24	9.35
1541	NYSE	HBM	Tue, Apr 9, 2013	9.25	9.41	9.21	9.25
1540	NYSE	HBM	Mon, Apr 8, 2013	8.94	9.18	8.94	9.17
1539	NYSE	HBM	Fri, Apr 5, 2013	8.72	9.21	8.72	8.98
1538	NYSE	HBM	Thu, Apr 4, 2013	8.78	8.90	8.72	8.85
1537	NYSE	HBM	Wed, Apr 3, 2013	9.28	9.32	8.69	8.79
1536	NYSE	HBM	Tue, Apr 2, 2013	9.47	9.47	9.19	9.20
1535	NYSE	HBM	Mon, Apr 1, 2013	9.59	9.60	9.42	9.46
1534	NYSE	HBM	Thu, Mar 28, 2013	9.42	9.63	9.42	9.60
1533	NYSE	HBM	Wed, Mar 27, 2013	9.49	9.54	9.36	9.46
1532	NYSE	HBM	Tue, Mar 26, 2013	9.45	9.52	9.30	9.49
1531	NYSE	HBM	Mon, Mar 25, 2013	9.74	9.76	9.35	9.44
1530	NYSE	HBM	Fri, Mar 22, 2013	9.65	9.73	9.58	9.73
1529	NYSE	HBM	Thu, Mar 21, 2013	9.73	9.77	9.62	9.68
1528	NYSE	HBM	Wed, Mar 20, 2013	9.67	9.76	9.63	9.75
1527	NYSE	HBM	Tue, Mar 19, 2013	9.77	9.77	9.36	9.54
1526	NYSE	HBM	Mon, Mar 18, 2013	9.76	9.94	9.75	9.75
1525	NYSE	HBM	Fri, Mar 15, 2013	9.74	9.94	9.72	9.93
1524	NYSE	HBM	Thu, Mar 14, 2013	9.78	9.80	9.70	9.72
1523	NYSE	HBM	Wed, Mar 13, 2013	9.89	9.92	9.72	9.78
1522	NYSE	HBM	Tue, Mar 12, 2013	9.80	10.03	9.74	9.80
1521	NYSE	HBM	Mon, Mar 11, 2013	9.76	9.81	9.68	9.70
1520	NYSE	HBM	Fri, Mar 8, 2013	9.90	10.21	9.72	9.75
1519	NYSE	HBM	Thu, Mar 7, 2013	9.48	9.83	9.48	9.78
1518	NYSE	HBM	Wed, Mar 6, 2013	9.26	9.57	9.18	9.51
1517	NYSE	HBM	Tue, Mar 5, 2013	9.32	9.40	9.19	9.27
1516	NYSE	HBM	Mon, Mar 4, 2013	9.44	9.44	9.05	9.26
1515	NYSE	HBM	Fri, Mar 1, 2013	9.52	9.53	9.33	9.38
1514	NYSE	HBM	Thu, Feb 28, 2013	9.66	9.74	9.50	9.50
1513	NYSE	HBM	Wed, Feb 27, 2013	9.49	9.72	9.45	9.70
1512	NYSE	HBM	Tue, Feb 26, 2013	9.44	9.56	9.34	9.54
1511	NYSE	HBM	Mon, Feb 25, 2013	9.41	9.60	9.35	9.49
1510	NYSE	HBM	Fri, Feb 22, 2013	9.17	9.50	9.15	9.50
1509	NYSE	HBM	Thu, Feb 21, 2013	9.42	9.48	8.96	9.13
1508	NYSE	HBM	Wed, Feb 20, 2013	10.50	10.50	9.74	9.86
1507	NYSE	HBM	Tue, Feb 19, 2013	10.81	10.81	10.45	10.54
1506	NYSE	HBM	Fri, Feb 15, 2013	10.93	10.97	10.78	10.86
1505	NYSE	HBM	Thu, Feb 14, 2013	10.92	11.11	10.92	10.99
1504	NYSE	HBM	Wed, Feb 13, 2013	10.87	11.00	10.85	10.92
1503	NYSE	HBM	Tue, Feb 12, 2013	10.99	11.07	10.89	10.96
1502	NYSE	HBM	Mon, Feb 11, 2013	11.09	11.12	10.90	11.07
1501	NYSE	HBM	Fri, Feb 8, 2013	11.16	11.24	11.15	11.18
1500	NYSE	HBM	Thu, Feb 7, 2013	11.31	11.32	11.11	11.25
1499	NYSE	HBM	Wed, Feb 6, 2013	11.32	11.68	11.29	11.63
1498	NYSE	HBM	Tue, Feb 5, 2013	11.32	11.55	11.27	11.39
1497	NYSE	HBM	Mon, Feb 4, 2013	11.54	11.54	11.25	11.25
1496	NYSE	HBM	Fri, Feb 1, 2013	11.68	11.79	11.61	11.65
1495	NYSE	HBM	Thu, Jan 31, 2013	11.63	11.68	11.49	11.62
1494	NYSE	HBM	Wed, Jan 30, 2013	11.48	11.83	11.48	11.64
1493	NYSE	HBM	Tue, Jan 29, 2013	11.55	11.59	11.39	11.53
1492	NYSE	HBM	Mon, Jan 28, 2013	11.63	11.67	11.45	11.51
1491	NYSE	HBM	Fri, Jan 25, 2013	11.60	11.68	11.43	11.60
1490	NYSE	HBM	Thu, Jan 24, 2013	11.93	12.00	11.61	11.61
1489	NYSE	HBM	Wed, Jan 23, 2013	11.82	12.04	11.67	12.04
1488	NYSE	HBM	Tue, Jan 22, 2013	11.28	11.88	11.28	11.88
1487	NYSE	HBM	Fri, Jan 18, 2013	11.46	11.58	11.30	11.31
1486	NYSE	HBM	Thu, Jan 17, 2013	11.38	11.55	11.37	11.45
1485	NYSE	HBM	Wed, Jan 16, 2013	11.14	11.36	11.04	11.36
1484	NYSE	HBM	Tue, Jan 15, 2013	11.07	11.23	10.99	11.21
1483	NYSE	HBM	Mon, Jan 14, 2013	11.10	11.33	10.99	11.22
1482	NYSE	HBM	Fri, Jan 11, 2013	11.18	11.27	10.97	11.01
1481	NYSE	HBM	Thu, Jan 10, 2013	11.09	11.29	11.09	11.25
1480	NYSE	HBM	Wed, Jan 9, 2013	11.69	11.73	10.80	10.97
1479	NYSE	HBM	Tue, Jan 8, 2013	11.34	11.57	11.30	11.54
1478	NYSE	HBM	Mon, Jan 7, 2013	10.90	11.48	10.85	11.36
1477	NYSE	HBM	Fri, Jan 4, 2013	10.41	11.03	10.30	11.01
1476	NYSE	HBM	Thu, Jan 3, 2013	10.71	10.86	10.68	10.73
1475	NYSE	HBM	Wed, Jan 2, 2013	10.41	10.81	10.39	10.70
1474	NYSE	HBM	Mon, Dec 31, 2012	9.96	10.22	9.90	10.07
1473	NYSE	HBM	Fri, Dec 28, 2012	9.96	9.99	9.89	9.92
1472	NYSE	HBM	Thu, Dec 27, 2012	9.95	10.09	9.91	10.06
1471	NYSE	HBM	Wed, Dec 26, 2012	10.01	10.01	9.82	9.99
1470	NYSE	HBM	Mon, Dec 24, 2012	10.00	10.04	9.94	9.95
1469	NYSE	HBM	Fri, Dec 21, 2012	10.04	10.19	10.01	10.01
1468	NYSE	HBM	Thu, Dec 20, 2012	10.19	10.32	10.09	10.17
1467	NYSE	HBM	Wed, Dec 19, 2012	10.09	10.37	10.03	10.35
1466	NYSE	HBM	Tue, Dec 18, 2012	10.53	10.53	9.87	10.02
1465	NYSE	HBM	Mon, Dec 17, 2012	10.80	10.80	10.46	10.53
1464	NYSE	HBM	Fri, Dec 14, 2012	10.52	11.07	10.52	10.86
1463	NYSE	HBM	Thu, Dec 13, 2012	10.62	10.62	10.37	10.49
1462	NYSE	HBM	Wed, Dec 12, 2012	10.44	10.81	10.38	10.65
1461	NYSE	HBM	Tue, Dec 11, 2012	10.49	10.55	10.38	10.47
1460	NYSE	HBM	Mon, Dec 10, 2012	9.98	10.55	9.93	10.55
1459	NYSE	HBM	Fri, Dec 7, 2012	10.05	10.05	9.71	9.93
1458	NYSE	HBM	Thu, Dec 6, 2012	10.00	10.05	9.87	9.95
1457	NYSE	HBM	Wed, Dec 5, 2012	9.70	10.07	9.65	10.02
1456	NYSE	HBM	Tue, Dec 4, 2012	9.62	9.85	9.61	9.65
1455	NYSE	HBM	Mon, Dec 3, 2012	9.64	9.73	9.63	9.68
1454	NYSE	HBM	Fri, Nov 30, 2012	9.71	9.77	9.61	9.63
1453	NYSE	HBM	Thu, Nov 29, 2012	9.85	10.10	9.67	9.68
1452	NYSE	HBM	Wed, Nov 28, 2012	9.32	9.85	9.28	9.73
1451	NYSE	HBM	Tue, Nov 27, 2012	9.29	9.42	9.24	9.36
1450	NYSE	HBM	Mon, Nov 26, 2012	9.36	9.41	9.25	9.29
1449	NYSE	HBM	Fri, Nov 23, 2012	9.35	9.42	9.35	9.41
1448	NYSE	HBM	Wed, Nov 21, 2012	9.13	9.29	9.11	9.29
1447	NYSE	HBM	Tue, Nov 20, 2012	9.10	9.21	9.05	9.21
1446	NYSE	HBM	Mon, Nov 19, 2012	9.26	9.26	9.08	9.10
1445	NYSE	HBM	Fri, Nov 16, 2012	8.97	9.14	8.96	9.12
1444	NYSE	HBM	Thu, Nov 15, 2012	8.87	8.94	8.77	8.91
1443	NYSE	HBM	Wed, Nov 14, 2012	9.20	9.22	8.89	8.92
1442	NYSE	HBM	Tue, Nov 13, 2012	9.52	9.62	9.12	9.20
1441	NYSE	HBM	Mon, Nov 12, 2012	9.60	9.73	9.60	9.65
1440	NYSE	HBM	Fri, Nov 9, 2012	9.51	9.61	9.49	9.56
1439	NYSE	HBM	Thu, Nov 8, 2012	9.57	9.58	9.45	9.45
1438	NYSE	HBM	Wed, Nov 7, 2012	9.72	9.72	9.50	9.58
1437	NYSE	HBM	Tue, Nov 6, 2012	9.73	9.90	9.66	9.80
1436	NYSE	HBM	Mon, Nov 5, 2012	9.40	9.74	9.40	9.67
1435	NYSE	HBM	Fri, Nov 2, 2012	9.45	9.49	9.36	9.43
1434	NYSE	HBM	Thu, Nov 1, 2012	9.37	9.52	9.23	9.39
1433	NYSE	HBM	Wed, Oct 31, 2012	9.19	9.37	9.08	9.29
1432	NYSE	HBM	Fri, Oct 26, 2012	9.27	9.32	9.17	9.17
1431	NYSE	HBM	Thu, Oct 25, 2012	9.33	9.37	9.25	9.37
1430	NYSE	HBM	Wed, Oct 24, 2012	9.35	9.37	9.10	9.19
1429	NYSE	HBM	Tue, Oct 23, 2012	9.47	9.47	9.25	9.33
1428	NYSE	HBM	Mon, Oct 22, 2012	9.47	9.60	9.45	9.59
1427	NYSE	HBM	Fri, Oct 19, 2012	9.66	9.76	9.42	9.48
1426	NYSE	HBM	Thu, Oct 18, 2012	9.77	9.87	9.68	9.77
1425	NYSE	HBM	Wed, Oct 17, 2012	9.84	9.87	9.73	9.82
1424	NYSE	HBM	Tue, Oct 16, 2012	9.65	9.81	9.61	9.80
1423	NYSE	HBM	Mon, Oct 15, 2012	9.67	9.77	9.58	9.68
1422	NYSE	HBM	Fri, Oct 12, 2012	9.70	9.72	9.59	9.63
1421	NYSE	HBM	Thu, Oct 11, 2012	9.76	9.83	9.70	9.77
1420	NYSE	HBM	Wed, Oct 10, 2012	9.60	9.71	9.60	9.68
1419	NYSE	HBM	Tue, Oct 9, 2012	9.72	9.72	9.59	9.64
1418	NYSE	HBM	Mon, Oct 8, 2012	9.75	9.83	9.61	9.77
1417	NYSE	HBM	Fri, Oct 5, 2012	10.00	10.00	9.75	9.82
1416	NYSE	HBM	Thu, Oct 4, 2012	9.61	9.99	9.58	9.95
1415	NYSE	HBM	Wed, Oct 3, 2012	9.60	9.69	9.51	9.52
1414	NYSE	HBM	Tue, Oct 2, 2012	9.64	9.77	9.55	9.67
1413	NYSE	HBM	Mon, Oct 1, 2012	9.88	9.94	9.70	9.75
1412	NYSE	HBM	Fri, Sep 28, 2012	9.98	10.00	9.79	9.85
1411	NYSE	HBM	Thu, Sep 27, 2012	9.75	10.05	9.73	10.05
1410	NYSE	HBM	Wed, Sep 26, 2012	9.71	9.77	9.43	9.64
1409	NYSE	HBM	Tue, Sep 25, 2012	10.17	10.30	9.83	9.85
1408	NYSE	HBM	Mon, Sep 24, 2012	10.12	10.31	10.05	10.05
1407	NYSE	HBM	Fri, Sep 21, 2012	10.35	10.53	10.22	10.25
1406	NYSE	HBM	Thu, Sep 20, 2012	10.12	10.30	10.03	10.23
1405	NYSE	HBM	Wed, Sep 19, 2012	9.92	10.46	9.92	10.30
1404	NYSE	HBM	Tue, Sep 18, 2012	9.75	10.03	9.68	9.81
1403	NYSE	HBM	Mon, Sep 17, 2012	10.22	10.28	9.97	10.07
1402	NYSE	HBM	Fri, Sep 14, 2012	10.08	10.66	10.08	10.27
1401	NYSE	HBM	Thu, Sep 13, 2012	9.44	9.97	9.44	9.87
1400	NYSE	HBM	Wed, Sep 12, 2012	9.66	9.75	9.55	9.60
1399	NYSE	HBM	Tue, Sep 11, 2012	9.38	9.77	9.38	9.71
1398	NYSE	HBM	Mon, Sep 10, 2012	9.30	9.64	9.27	9.27
1397	NYSE	HBM	Fri, Sep 7, 2012	8.83	9.33	8.83	9.28
1396	NYSE	HBM	Thu, Sep 6, 2012	8.54	8.72	8.54	8.68
1395	NYSE	HBM	Wed, Sep 5, 2012	8.55	8.60	8.44	8.44
1394	NYSE	HBM	Tue, Sep 4, 2012	8.67	8.68	8.50	8.50
1393	NYSE	HBM	Fri, Aug 31, 2012	8.28	8.56	8.26	8.54
1392	NYSE	HBM	Thu, Aug 30, 2012	8.40	8.46	8.09	8.21
1391	NYSE	HBM	Wed, Aug 29, 2012	8.61	8.64	8.46	8.49
1390	NYSE	HBM	Tue, Aug 28, 2012	8.73	8.73	8.58	8.58
1389	NYSE	HBM	Mon, Aug 27, 2012	8.72	8.78	8.63	8.77
1388	NYSE	HBM	Fri, Aug 24, 2012	8.61	8.76	8.58	8.71
1387	NYSE	HBM	Thu, Aug 23, 2012	8.81	8.81	8.62	8.64
1386	NYSE	HBM	Wed, Aug 22, 2012	8.80	8.93	8.72	8.80
1385	NYSE	HBM	Tue, Aug 21, 2012	8.88	8.99	8.81	8.81
1384	NYSE	HBM	Mon, Aug 20, 2012	8.80	8.88	8.72	8.74
1383	NYSE	HBM	Fri, Aug 17, 2012	8.56	8.85	8.44	8.74
1382	NYSE	HBM	Thu, Aug 16, 2012	8.50	8.62	8.32	8.62
1381	NYSE	HBM	Wed, Aug 15, 2012	8.67	8.67	8.25	8.41
1380	NYSE	HBM	Tue, Aug 14, 2012	9.01	9.03	8.58	8.60
1379	NYSE	HBM	Mon, Aug 13, 2012	9.06	9.06	8.88	8.89
1378	NYSE	HBM	Fri, Aug 10, 2012	8.76	9.10	8.72	9.07
1377	NYSE	HBM	Thu, Aug 9, 2012	8.94	9.00	8.83	8.87
1376	NYSE	HBM	Wed, Aug 8, 2012	9.32	9.63	8.79	8.88
1375	NYSE	HBM	Tue, Aug 7, 2012	8.54	9.09	8.54	8.99
1374	NYSE	HBM	Mon, Aug 6, 2012	8.38	8.54	8.28	8.54
1373	NYSE	HBM	Fri, Aug 3, 2012	8.41	8.54	8.23	8.34
1372	NYSE	HBM	Thu, Aug 2, 2012	8.24	8.47	8.24	8.25
1371	NYSE	HBM	Wed, Aug 1, 2012	8.55	8.55	8.30	8.31
1370	NYSE	HBM	Tue, Jul 31, 2012	8.51	8.54	8.38	8.48
1369	NYSE	HBM	Mon, Jul 30, 2012	8.53	8.63	8.38	8.44
1368	NYSE	HBM	Fri, Jul 27, 2012	8.43	8.57	8.37	8.49
1367	NYSE	HBM	Thu, Jul 26, 2012	8.44	8.45	8.22	8.36
1366	NYSE	HBM	Wed, Jul 25, 2012	8.00	8.38	7.96	8.24
1365	NYSE	HBM	Tue, Jul 24, 2012	8.04	8.11	7.84	7.85
1364	NYSE	HBM	Mon, Jul 23, 2012	8.06	8.06	7.81	7.97
1363	NYSE	HBM	Fri, Jul 20, 2012	7.90	8.64	7.90	8.25
1362	NYSE	HBM	Thu, Jul 19, 2012	7.66	8.05	7.61	8.04
1361	NYSE	HBM	Wed, Jul 18, 2012	7.54	7.77	7.46	7.52
1360	NYSE	HBM	Tue, Jul 17, 2012	7.46	7.52	7.41	7.51
1359	NYSE	HBM	Mon, Jul 16, 2012	7.47	7.49	7.44	7.45
1358	NYSE	HBM	Fri, Jul 13, 2012	7.54	7.69	7.48	7.57
1357	NYSE	HBM	Thu, Jul 12, 2012	7.56	7.56	7.43	7.47
1356	NYSE	HBM	Wed, Jul 11, 2012	7.60	7.65	7.53	7.63
1355	NYSE	HBM	Tue, Jul 10, 2012	8.00	8.00	7.56	7.58
1354	NYSE	HBM	Mon, Jul 9, 2012	8.00	8.05	7.88	7.92
1353	NYSE	HBM	Fri, Jul 6, 2012	8.31	8.31	8.09	8.11
1352	NYSE	HBM	Thu, Jul 5, 2012	8.25	8.62	8.23	8.51
1351	NYSE	HBM	Tue, Jul 3, 2012	7.81	8.11	7.78	8.10
1350	NYSE	HBM	Mon, Jul 2, 2012	7.80	7.86	7.69	7.80
1349	NYSE	HBM	Fri, Jun 29, 2012	7.86	7.89	7.69	7.70
1348	NYSE	HBM	Thu, Jun 28, 2012	7.35	7.48	7.30	7.44
1347	NYSE	HBM	Wed, Jun 27, 2012	7.50	7.55	7.33	7.36
1346	NYSE	HBM	Tue, Jun 26, 2012	7.41	7.54	7.32	7.48
1345	NYSE	HBM	Mon, Jun 25, 2012	7.40	7.43	7.30	7.34
1344	NYSE	HBM	Fri, Jun 22, 2012	7.73	7.80	7.47	7.47
1343	NYSE	HBM	Thu, Jun 21, 2012	7.86	7.88	7.65	7.65
1342	NYSE	HBM	Wed, Jun 20, 2012	8.09	8.09	7.85	7.89
1341	NYSE	HBM	Tue, Jun 19, 2012	7.65	8.15	7.63	8.01
1340	NYSE	HBM	Mon, Jun 18, 2012	7.40	7.53	7.35	7.53
1339	NYSE	HBM	Fri, Jun 15, 2012	7.50	7.53	7.32	7.41
1338	NYSE	HBM	Thu, Jun 14, 2012	7.40	7.54	7.27	7.53
1337	NYSE	HBM	Wed, Jun 13, 2012	7.47	7.52	7.32	7.32
1336	NYSE	HBM	Tue, Jun 12, 2012	7.40	7.59	7.35	7.59
1335	NYSE	HBM	Mon, Jun 11, 2012	7.60	7.60	7.23	7.34
1334	NYSE	HBM	Fri, Jun 8, 2012	7.62	7.62	7.40	7.40
1333	NYSE	HBM	Thu, Jun 7, 2012	7.83	7.89	7.64	7.68
1332	NYSE	HBM	Wed, Jun 6, 2012	7.44	7.72	7.44	7.60
1331	NYSE	HBM	Tue, Jun 5, 2012	7.19	7.37	7.19	7.26
1330	NYSE	HBM	Mon, Jun 4, 2012	7.18	7.29	7.15	7.21
1329	NYSE	HBM	Fri, Jun 1, 2012	7.19	7.34	7.11	7.12
1328	NYSE	HBM	Thu, May 31, 2012	7.61	7.64	7.31	7.34
1327	NYSE	HBM	Wed, May 30, 2012	7.62	7.72	7.51	7.57
1326	NYSE	HBM	Tue, May 29, 2012	7.85	7.91	7.71	7.72
1325	NYSE	HBM	Fri, May 25, 2012	7.72	7.76	7.50	7.62
1324	NYSE	HBM	Thu, May 24, 2012	7.86	7.93	7.72	7.76
1323	NYSE	HBM	Wed, May 23, 2012	7.91	7.91	7.72	7.90
1322	NYSE	HBM	Tue, May 22, 2012	8.41	8.59	7.95	7.95
1321	NYSE	HBM	Mon, May 21, 2012	8.28	8.38	8.21	8.35
1320	NYSE	HBM	Fri, May 18, 2012	8.07	8.42	8.05	8.19
1319	NYSE	HBM	Thu, May 17, 2012	8.05	8.18	7.96	8.05
1318	NYSE	HBM	Wed, May 16, 2012	8.30	8.47	7.97	8.02
1317	NYSE	HBM	Tue, May 15, 2012	8.54	8.56	8.16	8.22
1316	NYSE	HBM	Mon, May 14, 2012	9.14	9.14	8.55	8.57
1315	NYSE	HBM	Fri, May 11, 2012	9.25	9.51	9.20	9.41
1314	NYSE	HBM	Thu, May 10, 2012	9.42	9.51	9.29	9.42
1313	NYSE	HBM	Wed, May 9, 2012	9.60	9.60	9.29	9.32
1312	NYSE	HBM	Tue, May 8, 2012	9.81	9.81	9.50	9.73
1311	NYSE	HBM	Mon, May 7, 2012	10.03	10.07	9.89	9.89
1310	NYSE	HBM	Fri, May 4, 2012	10.13	10.13	9.92	10.03
1309	NYSE	HBM	Thu, May 3, 2012	10.47	10.52	10.09	10.25
1308	NYSE	HBM	Wed, May 2, 2012	10.67	10.67	10.42	10.49
1307	NYSE	HBM	Tue, May 1, 2012	10.53	10.83	10.48	10.73
1306	NYSE	HBM	Mon, Apr 30, 2012	10.56	10.57	10.42	10.54
1305	NYSE	HBM	Fri, Apr 27, 2012	10.79	10.79	10.60	10.63
1304	NYSE	HBM	Thu, Apr 26, 2012	10.52	10.71	10.48	10.71
1303	NYSE	HBM	Wed, Apr 25, 2012	10.47	10.64	10.34	10.56
1302	NYSE	HBM	Tue, Apr 24, 2012	10.46	10.50	10.25	10.40
1301	NYSE	HBM	Mon, Apr 23, 2012	10.40	10.52	10.27	10.39
1300	NYSE	HBM	Fri, Apr 20, 2012	10.96	10.98	10.70	10.71
1299	NYSE	HBM	Thu, Apr 19, 2012	10.93	10.99	10.65	10.78
1298	NYSE	HBM	Wed, Apr 18, 2012	10.94	10.98	10.80	10.84
1297	NYSE	HBM	Tue, Apr 17, 2012	10.66	11.17	10.65	10.83
1296	NYSE	HBM	Mon, Apr 16, 2012	10.82	10.82	10.44	10.50
1295	NYSE	HBM	Fri, Apr 13, 2012	10.82	10.84	10.66	10.76
1294	NYSE	HBM	Thu, Apr 12, 2012	10.55	10.95	10.51	10.87
1293	NYSE	HBM	Wed, Apr 11, 2012	10.27	10.49	10.25	10.45
1292	NYSE	HBM	Tue, Apr 10, 2012	10.48	10.59	10.21	10.23
1291	NYSE	HBM	Mon, Apr 9, 2012	10.41	10.73	10.41	10.56
1290	NYSE	HBM	Thu, Apr 5, 2012	10.68	11.06	10.60	10.63
1289	NYSE	HBM	Wed, Apr 4, 2012	10.57	10.70	10.53	10.68
1288	NYSE	HBM	Tue, Apr 3, 2012	11.26	11.26	10.60	10.86
1287	NYSE	HBM	Mon, Apr 2, 2012	10.95	11.29	10.65	11.26
1286	NYSE	HBM	Fri, Mar 30, 2012	11.00	11.04	10.78	10.96
1285	NYSE	HBM	Thu, Mar 29, 2012	10.95	10.99	10.75	10.96
1284	NYSE	HBM	Wed, Mar 28, 2012	11.26	11.26	10.80	10.97
1283	NYSE	HBM	Tue, Mar 27, 2012	11.44	11.55	11.34	11.38
1282	NYSE	HBM	Mon, Mar 26, 2012	11.34	11.47	11.30	11.40
1281	NYSE	HBM	Fri, Mar 23, 2012	10.91	11.37	10.91	11.32
1280	NYSE	HBM	Thu, Mar 22, 2012	11.14	11.14	10.86	10.93
1279	NYSE	HBM	Wed, Mar 21, 2012	11.47	11.54	11.32	11.33
1278	NYSE	HBM	Tue, Mar 20, 2012	11.58	11.65	11.39	11.49
1277	NYSE	HBM	Mon, Mar 19, 2012	11.85	11.93	11.70	11.70
1276	NYSE	HBM	Fri, Mar 16, 2012	11.74	12.00	11.74	11.85
1275	NYSE	HBM	Thu, Mar 15, 2012	11.81	11.92	11.73	11.75
1274	NYSE	HBM	Wed, Mar 14, 2012	11.93	11.93	11.40	11.79
1273	NYSE	HBM	Tue, Mar 13, 2012	11.72	12.20	11.62	11.85
1272	NYSE	HBM	Mon, Mar 12, 2012	12.19	12.32	11.53	11.56
1271	NYSE	HBM	Fri, Mar 9, 2012	11.90	12.54	11.90	12.29
1270	NYSE	HBM	Thu, Mar 8, 2012	11.53	11.89	11.22	11.77
1269	NYSE	HBM	Wed, Mar 7, 2012	10.89	11.23	10.83	11.15
1268	NYSE	HBM	Tue, Mar 6, 2012	10.99	11.08	10.81	10.90
1267	NYSE	HBM	Mon, Mar 5, 2012	11.63	11.63	11.21	11.37
1266	NYSE	HBM	Fri, Mar 2, 2012	12.11	12.11	11.76	11.83
1265	NYSE	HBM	Thu, Mar 1, 2012	12.20	12.30	12.00	12.09
1264	NYSE	HBM	Wed, Feb 29, 2012	12.24	12.29	12.00	12.04
1263	NYSE	HBM	Tue, Feb 28, 2012	12.28	12.28	12.11	12.16
1262	NYSE	HBM	Mon, Feb 27, 2012	12.29	12.30	12.14	12.20
1261	NYSE	HBM	Fri, Feb 24, 2012	12.30	12.42	12.25	12.38
1260	NYSE	HBM	Thu, Feb 23, 2012	12.20	12.37	12.16	12.25
1259	NYSE	HBM	Wed, Feb 22, 2012	12.16	12.38	12.08	12.32
1258	NYSE	HBM	Tue, Feb 21, 2012	11.93	12.27	11.87	12.20
1257	NYSE	HBM	Fri, Feb 17, 2012	11.88	12.03	11.86	11.89
1256	NYSE	HBM	Thu, Feb 16, 2012	11.86	11.91	11.63	11.85
1255	NYSE	HBM	Wed, Feb 15, 2012	11.85	12.11	11.76	11.93
1254	NYSE	HBM	Tue, Feb 14, 2012	11.86	11.95	11.60	11.70
1253	NYSE	HBM	Mon, Feb 13, 2012	11.97	12.03	11.83	11.95
1252	NYSE	HBM	Fri, Feb 10, 2012	11.85	11.93	11.76	11.82
1251	NYSE	HBM	Thu, Feb 9, 2012	12.04	12.22	11.94	12.15
1250	NYSE	HBM	Wed, Feb 8, 2012	12.16	12.20	11.91	11.97
1249	NYSE	HBM	Tue, Feb 7, 2012	12.32	12.32	12.06	12.14
1248	NYSE	HBM	Mon, Feb 6, 2012	12.13	12.34	12.06	12.30
1247	NYSE	HBM	Fri, Feb 3, 2012	12.35	12.42	12.24	12.30
1246	NYSE	HBM	Thu, Feb 2, 2012	12.08	12.48	12.08	12.19
1245	NYSE	HBM	Wed, Feb 1, 2012	11.89	12.16	11.80	12.00
1244	NYSE	HBM	Tue, Jan 31, 2012	11.75	11.87	11.49	11.67
1243	NYSE	HBM	Mon, Jan 30, 2012	11.82	11.88	11.52	11.62
1242	NYSE	HBM	Fri, Jan 27, 2012	11.81	12.00	11.79	11.95
1241	NYSE	HBM	Thu, Jan 26, 2012	12.08	12.32	11.77	11.78
1240	NYSE	HBM	Wed, Jan 25, 2012	11.75	12.09	11.51	11.87
1239	NYSE	HBM	Tue, Jan 24, 2012	11.34	11.85	11.27	11.85
1238	NYSE	HBM	Mon, Jan 23, 2012	11.20	11.68	11.20	11.40
1237	NYSE	HBM	Fri, Jan 20, 2012	11.25	11.26	10.95	11.09
1236	NYSE	HBM	Thu, Jan 19, 2012	10.94	11.40	10.92	11.36
1235	NYSE	HBM	Wed, Jan 18, 2012	10.53	10.91	10.52	10.88
1234	NYSE	HBM	Tue, Jan 17, 2012	10.64	10.79	10.46	10.55
1233	NYSE	HBM	Fri, Jan 13, 2012	10.12	10.32	9.77	10.27
1232	NYSE	HBM	Thu, Jan 12, 2012	10.27	10.40	10.14	10.33
1231	NYSE	HBM	Wed, Jan 11, 2012	10.20	10.25	10.11	10.25
1230	NYSE	HBM	Tue, Jan 10, 2012	10.08	10.28	10.03	10.22
1229	NYSE	HBM	Mon, Jan 9, 2012	10.05	10.06	9.80	10.00
1228	NYSE	HBM	Fri, Jan 6, 2012	10.09	10.16	9.97	9.98
1227	NYSE	HBM	Thu, Jan 5, 2012	10.13	10.31	9.99	10.14
1226	NYSE	HBM	Wed, Jan 4, 2012	10.27	10.36	10.04	10.20
1225	NYSE	HBM	Tue, Jan 3, 2012	10.21	10.43	10.11	10.36
1224	NYSE	HBM	Fri, Dec 30, 2011	9.66	9.95	9.66	9.95
1223	NYSE	HBM	Thu, Dec 29, 2011	9.34	9.70	9.34	9.69
1222	NYSE	HBM	Wed, Dec 28, 2011	9.90	9.90	9.30	9.33
1221	NYSE	HBM	Tue, Dec 27, 2011	9.79	9.97	9.70	9.84
1220	NYSE	HBM	Fri, Dec 23, 2011	9.76	10.06	9.72	9.81
1219	NYSE	HBM	Thu, Dec 22, 2011	9.49	9.74	9.47	9.70
1218	NYSE	HBM	Wed, Dec 21, 2011	9.45	9.50	9.25	9.46
1217	NYSE	HBM	Tue, Dec 20, 2011	9.57	9.68	9.30	9.46
1216	NYSE	HBM	Mon, Dec 19, 2011	9.56	9.56	9.34	9.43
1215	NYSE	HBM	Fri, Dec 16, 2011	9.36	9.60	9.36	9.54
1214	NYSE	HBM	Thu, Dec 15, 2011	9.57	9.63	9.25	9.31
1213	NYSE	HBM	Wed, Dec 14, 2011	9.50	9.50	9.27	9.46
1212	NYSE	HBM	Tue, Dec 13, 2011	10.06	10.14	9.56	9.71
1211	NYSE	HBM	Mon, Dec 12, 2011	10.49	10.51	10.02	10.04
1210	NYSE	HBM	Fri, Dec 9, 2011	10.30	10.58	10.21	10.49
1209	NYSE	HBM	Thu, Dec 8, 2011	10.38	10.52	10.21	10.36
1208	NYSE	HBM	Wed, Dec 7, 2011	10.25	10.77	10.19	10.55
1207	NYSE	HBM	Tue, Dec 6, 2011	10.27	10.60	10.06	10.20
1206	NYSE	HBM	Mon, Dec 5, 2011	10.08	10.25	9.96	10.04
1205	NYSE	HBM	Fri, Dec 2, 2011	10.21	10.24	9.85	9.90
1204	NYSE	HBM	Thu, Dec 1, 2011	10.06	10.18	9.92	10.11
1203	NYSE	HBM	Wed, Nov 30, 2011	9.81	10.24	9.74	10.16
1202	NYSE	HBM	Tue, Nov 29, 2011	9.28	9.45	9.18	9.36
1201	NYSE	HBM	Mon, Nov 28, 2011	9.21	9.43	9.19	9.27
1200	NYSE	HBM	Fri, Nov 25, 2011	8.82	9.05	8.81	8.81
1199	NYSE	HBM	Wed, Nov 23, 2011	9.22	9.22	8.92	8.92
1198	NYSE	HBM	Tue, Nov 22, 2011	9.41	9.51	9.14	9.34
1197	NYSE	HBM	Mon, Nov 21, 2011	9.42	9.43	9.02	9.35
1196	NYSE	HBM	Fri, Nov 18, 2011	9.93	9.93	9.59	9.64
1195	NYSE	HBM	Thu, Nov 17, 2011	10.08	10.14	9.80	9.83
1194	NYSE	HBM	Wed, Nov 16, 2011	10.01	10.28	10.01	10.19
1193	NYSE	HBM	Tue, Nov 15, 2011	10.24	10.36	10.05	10.11
1192	NYSE	HBM	Mon, Nov 14, 2011	10.47	10.66	10.19	10.33
1191	NYSE	HBM	Fri, Nov 11, 2011	10.42	10.70	10.40	10.51
1190	NYSE	HBM	Thu, Nov 10, 2011	10.60	10.60	10.23	10.32
1189	NYSE	HBM	Wed, Nov 9, 2011	10.48	10.62	10.24	10.33
1188	NYSE	HBM	Tue, Nov 8, 2011	10.78	10.93	10.64	10.92
1187	NYSE	HBM	Mon, Nov 7, 2011	10.74	10.86	10.47	10.81
1186	NYSE	HBM	Fri, Nov 4, 2011	10.73	10.75	10.42	10.68
1185	NYSE	HBM	Thu, Nov 3, 2011	10.93	10.99	10.54	10.92
1184	NYSE	HBM	Wed, Nov 2, 2011	10.96	10.96	10.67	10.77
1183	NYSE	HBM	Tue, Nov 1, 2011	10.39	10.85	10.38	10.75
1182	NYSE	HBM	Mon, Oct 31, 2011	11.38	11.38	10.91	10.95
1181	NYSE	HBM	Fri, Oct 28, 2011	11.51	11.68	11.37	11.55
1180	NYSE	HBM	Thu, Oct 27, 2011	11.57	11.90	11.51	11.59
1179	NYSE	HBM	Wed, Oct 26, 2011	11.21	11.47	10.85	11.19
1178	NYSE	HBM	Tue, Oct 25, 2011	11.26	11.46	10.81	10.92
1177	NYSE	HBM	Mon, Oct 24, 2011	10.89	11.39	10.89	11.26
1176	NYSE	HBM	Fri, Oct 21, 2011	10.81	11.15	10.61	10.72
1175	NYSE	HBM	Thu, Oct 20, 2011	10.48	10.71	10.23	10.54
1174	NYSE	HBM	Wed, Oct 19, 2011	10.74	10.87	10.38	10.57
1173	NYSE	HBM	Tue, Oct 18, 2011	10.23	10.89	10.00	10.70
1172	NYSE	HBM	Mon, Oct 17, 2011	10.51	10.51	10.10	10.22
1171	NYSE	HBM	Fri, Oct 14, 2011	10.47	10.64	10.07	10.51
1170	NYSE	HBM	Thu, Oct 13, 2011	10.42	10.46	9.92	10.17
1169	NYSE	HBM	Wed, Oct 12, 2011	10.63	10.89	10.43	10.61
1168	NYSE	HBM	Tue, Oct 11, 2011	10.65	10.65	10.14	10.42
1167	NYSE	HBM	Mon, Oct 10, 2011	11.28	11.28	10.61	10.65
1166	NYSE	HBM	Fri, Oct 7, 2011	10.74	10.96	10.14	10.22
1165	NYSE	HBM	Thu, Oct 6, 2011	10.30	10.91	10.09	10.59
1164	NYSE	HBM	Wed, Oct 5, 2011	9.49	10.21	9.29	10.16
1163	NYSE	HBM	Tue, Oct 4, 2011	8.86	9.53	8.62	9.44
1162	NYSE	HBM	Mon, Oct 3, 2011	9.55	9.55	8.99	8.99
1161	NYSE	HBM	Fri, Sep 30, 2011	9.73	9.93	9.28	9.55
1160	NYSE	HBM	Thu, Sep 29, 2011	10.30	10.30	9.90	10.00
1159	NYSE	HBM	Wed, Sep 28, 2011	10.39	10.61	9.96	9.99
1158	NYSE	HBM	Tue, Sep 27, 2011	10.83	11.02	10.30	10.30
1157	NYSE	HBM	Mon, Sep 26, 2011	10.08	10.45	9.76	10.35
1156	NYSE	HBM	Fri, Sep 23, 2011	9.75	10.26	9.75	10.20
1155	NYSE	HBM	Thu, Sep 22, 2011	10.68	10.73	9.88	9.89
1154	NYSE	HBM	Wed, Sep 21, 2011	11.72	11.81	11.18	11.18
1153	NYSE	HBM	Tue, Sep 20, 2011	11.96	12.09	11.78	11.86
1152	NYSE	HBM	Mon, Sep 19, 2011	11.95	12.14	11.72	11.99
1151	NYSE	HBM	Fri, Sep 16, 2011	12.19	12.34	12.15	12.15
1150	NYSE	HBM	Thu, Sep 15, 2011	12.25	12.25	12.01	12.14
1149	NYSE	HBM	Wed, Sep 14, 2011	12.12	12.12	11.88	12.02
1148	NYSE	HBM	Tue, Sep 13, 2011	11.95	12.45	11.95	12.12
1147	NYSE	HBM	Mon, Sep 12, 2011	11.95	12.02	11.78	11.98
1146	NYSE	HBM	Fri, Sep 9, 2011	12.26	12.26	11.97	12.07
1145	NYSE	HBM	Thu, Sep 8, 2011	12.37	12.52	12.27	12.47
1144	NYSE	HBM	Wed, Sep 7, 2011	12.39	12.53	12.21	12.53
1143	NYSE	HBM	Tue, Sep 6, 2011	11.94	12.14	11.79	12.13
1142	NYSE	HBM	Fri, Sep 2, 2011	12.51	12.52	12.28	12.29
1141	NYSE	HBM	Thu, Sep 1, 2011	13.21	13.21	12.68	12.70
1140	NYSE	HBM	Wed, Aug 31, 2011	13.29	13.42	13.07	13.35
1139	NYSE	HBM	Tue, Aug 30, 2011	13.12	13.18	12.88	13.10
1138	NYSE	HBM	Mon, Aug 29, 2011	12.89	13.18	12.87	13.18
1137	NYSE	HBM	Fri, Aug 26, 2011	12.35	12.69	12.20	12.51
1136	NYSE	HBM	Thu, Aug 25, 2011	12.86	12.91	12.44	12.54
1135	NYSE	HBM	Wed, Aug 24, 2011	12.61	12.68	12.37	12.63
1134	NYSE	HBM	Tue, Aug 23, 2011	12.09	12.82	12.09	12.65
1133	NYSE	HBM	Mon, Aug 22, 2011	12.40	12.45	11.88	11.88
1132	NYSE	HBM	Fri, Aug 19, 2011	11.88	12.25	11.72	12.05
1131	NYSE	HBM	Thu, Aug 18, 2011	12.19	12.19	11.92	12.16
1130	NYSE	HBM	Wed, Aug 17, 2011	12.50	12.71	12.44	12.62
1129	NYSE	HBM	Tue, Aug 16, 2011	12.55	12.62	12.26	12.35
1128	NYSE	HBM	Mon, Aug 15, 2011	12.34	12.89	12.34	12.88
1127	NYSE	HBM	Fri, Aug 12, 2011	12.39	12.54	12.09	12.13
1126	NYSE	HBM	Thu, Aug 11, 2011	11.85	12.34	11.85	12.14
1125	NYSE	HBM	Wed, Aug 10, 2011	12.14	12.14	11.63	11.65
1124	NYSE	HBM	Tue, Aug 9, 2011	11.58	12.02	11.56	12.02
1123	NYSE	HBM	Mon, Aug 8, 2011	11.27	11.68	11.13	11.37
1122	NYSE	HBM	Fri, Aug 5, 2011	12.23	12.32	11.61	12.10
1121	NYSE	HBM	Thu, Aug 4, 2011	13.10	13.10	12.08	12.20
1120	NYSE	HBM	Wed, Aug 3, 2011	13.54	13.67	13.06	13.43
1119	NYSE	HBM	Tue, Aug 2, 2011	13.76	13.76	13.50	13.50
1118	NYSE	HBM	Mon, Aug 1, 2011	13.67	13.92	13.32	13.77
1117	NYSE	HBM	Fri, Jul 29, 2011	13.87	13.88	13.55	13.77
1116	NYSE	HBM	Thu, Jul 28, 2011	13.99	14.17	13.90	13.99
1115	NYSE	HBM	Wed, Jul 27, 2011	14.56	14.56	13.99	14.02
1114	NYSE	HBM	Tue, Jul 26, 2011	14.75	14.75	14.60	14.66
1113	NYSE	HBM	Mon, Jul 25, 2011	14.79	14.93	14.77	14.82
1112	NYSE	HBM	Fri, Jul 22, 2011	14.86	14.96	14.71	14.83
1111	NYSE	HBM	Thu, Jul 21, 2011	15.14	15.14	14.81	14.88
1110	NYSE	HBM	Wed, Jul 20, 2011	15.29	15.29	15.09	15.18
1109	NYSE	HBM	Tue, Jul 19, 2011	15.24	15.60	15.24	15.34
1108	NYSE	HBM	Mon, Jul 18, 2011	15.13	15.15	14.86	15.00
1107	NYSE	HBM	Fri, Jul 15, 2011	15.14	15.35	15.14	15.19
1106	NYSE	HBM	Thu, Jul 14, 2011	15.62	15.75	15.11	15.17
1105	NYSE	HBM	Wed, Jul 13, 2011	15.04	15.77	15.04	15.58
1104	NYSE	HBM	Tue, Jul 12, 2011	14.97	15.27	14.88	15.02
1103	NYSE	HBM	Mon, Jul 11, 2011	15.31	15.40	15.01	15.34
1102	NYSE	HBM	Fri, Jul 8, 2011	15.43	15.69	15.32	15.62
1101	NYSE	HBM	Thu, Jul 7, 2011	15.61	15.99	15.56	15.72
1100	NYSE	HBM	Wed, Jul 6, 2011	15.57	15.58	15.31	15.31
1099	NYSE	HBM	Tue, Jul 5, 2011	15.11	15.79	15.11	15.69
1098	NYSE	HBM	Fri, Jul 1, 2011	14.89	15.10	14.73	15.02
1097	NYSE	HBM	Thu, Jun 30, 2011	14.73	15.05	14.73	14.96
1096	NYSE	HBM	Wed, Jun 29, 2011	14.35	14.59	14.09	14.54
1095	NYSE	HBM	Tue, Jun 28, 2011	13.48	14.31	13.47	14.17
1094	NYSE	HBM	Mon, Jun 27, 2011	13.39	13.45	13.20	13.38
1093	NYSE	HBM	Fri, Jun 24, 2011	13.59	13.64	13.39	13.48
1092	NYSE	HBM	Thu, Jun 23, 2011	13.34	13.52	13.03	13.45
1091	NYSE	HBM	Wed, Jun 22, 2011	13.43	14.01	13.43	13.58
1090	NYSE	HBM	Tue, Jun 21, 2011	13.24	13.51	13.18	13.40
1089	NYSE	HBM	Mon, Jun 20, 2011	13.05	13.31	13.03	13.22
1088	NYSE	HBM	Fri, Jun 17, 2011	13.27	13.38	13.01	13.16
1087	NYSE	HBM	Thu, Jun 16, 2011	13.63	13.68	13.06	13.11
1086	NYSE	HBM	Wed, Jun 15, 2011	14.06	14.22	13.67	13.75
1085	NYSE	HBM	Tue, Jun 14, 2011	13.90	14.33	13.89	14.25
1084	NYSE	HBM	Mon, Jun 13, 2011	13.86	14.02	13.45	13.69
1083	NYSE	HBM	Fri, Jun 10, 2011	14.30	14.30	13.81	13.85
1082	NYSE	HBM	Thu, Jun 9, 2011	14.14	14.43	14.03	14.42
1081	NYSE	HBM	Wed, Jun 8, 2011	14.25	14.35	14.00	14.15
1080	NYSE	HBM	Tue, Jun 7, 2011	14.64	14.68	14.27	14.34
1079	NYSE	HBM	Mon, Jun 6, 2011	15.03	15.03	14.42	14.46
1078	NYSE	HBM	Fri, Jun 3, 2011	14.77	15.12	14.55	15.02
1077	NYSE	HBM	Thu, Jun 2, 2011	14.86	15.16	14.66	15.16
1076	NYSE	HBM	Wed, Jun 1, 2011	15.11	15.19	14.84	15.03
1075	NYSE	HBM	Tue, May 31, 2011	15.23	15.42	15.08	15.15
1074	NYSE	HBM	Fri, May 27, 2011	14.82	15.25	14.82	14.93
1073	NYSE	HBM	Thu, May 26, 2011	14.71	14.81	14.40	14.75
1072	NYSE	HBM	Wed, May 25, 2011	14.60	14.85	14.60	14.74
1071	NYSE	HBM	Tue, May 24, 2011	14.82	14.84	14.35	14.64
1070	NYSE	HBM	Mon, May 23, 2011	14.96	14.97	14.74	14.75
1069	NYSE	HBM	Fri, May 20, 2011	15.19	15.19	14.68	14.92
1068	NYSE	HBM	Thu, May 19, 2011	15.17	15.22	14.96	15.15
1067	NYSE	HBM	Wed, May 18, 2011	14.71	15.12	14.60	15.06
1066	NYSE	HBM	Tue, May 17, 2011	14.52	14.73	14.27	14.58
1065	NYSE	HBM	Mon, May 16, 2011	14.22	14.47	14.17	14.28
1064	NYSE	HBM	Fri, May 13, 2011	14.39	14.76	14.34	14.43
1063	NYSE	HBM	Thu, May 12, 2011	14.50	14.70	14.17	14.36
1062	NYSE	HBM	Wed, May 11, 2011	15.65	15.65	14.50	14.58
1061	NYSE	HBM	Tue, May 10, 2011	15.68	15.68	15.48	15.65
1060	NYSE	HBM	Mon, May 9, 2011	15.54	15.55	15.35	15.51
1059	NYSE	HBM	Fri, May 6, 2011	15.46	15.76	15.34	15.45
1058	NYSE	HBM	Thu, May 5, 2011	15.42	15.51	15.26	15.42
1057	NYSE	HBM	Wed, May 4, 2011	15.56	15.86	15.43	15.58
1056	NYSE	HBM	Tue, May 3, 2011	15.70	15.92	15.54	15.65
1055	NYSE	HBM	Mon, May 2, 2011	15.92	15.94	15.71	15.71
1054	NYSE	HBM	Fri, Apr 29, 2011	15.97	16.04	15.85	15.94
1053	NYSE	HBM	Thu, Apr 28, 2011	16.22	16.22	15.80	15.98
1052	NYSE	HBM	Wed, Apr 27, 2011	16.26	16.37	15.86	16.27
1051	NYSE	HBM	Tue, Apr 26, 2011	16.25	16.44	16.19	16.26
1050	NYSE	HBM	Mon, Apr 25, 2011	16.30	16.52	16.08	16.29
1049	NYSE	HBM	Thu, Apr 21, 2011	16.19	16.39	16.15	16.25
1048	NYSE	HBM	Wed, Apr 20, 2011	16.01	16.32	16.01	16.07
1047	NYSE	HBM	Tue, Apr 19, 2011	16.00	16.00	15.66	15.76
1046	NYSE	HBM	Mon, Apr 18, 2011	15.64	15.76	15.49	15.74
1045	NYSE	HBM	Fri, Apr 15, 2011	15.94	15.98	15.79	15.86
1044	NYSE	HBM	Thu, Apr 14, 2011	16.42	16.42	15.89	15.96
1043	NYSE	HBM	Wed, Apr 13, 2011	16.72	16.72	16.36	16.38
1042	NYSE	HBM	Tue, Apr 12, 2011	17.06	17.06	16.13	16.54
1041	NYSE	HBM	Mon, Apr 11, 2011	17.47	17.51	17.16	17.28
1040	NYSE	HBM	Fri, Apr 8, 2011	17.36	17.56	17.30	17.43
1039	NYSE	HBM	Thu, Apr 7, 2011	17.32	17.41	17.14	17.16
1038	NYSE	HBM	Wed, Apr 6, 2011	17.33	17.70	17.25	17.28
1037	NYSE	HBM	Tue, Apr 5, 2011	17.04	17.25	16.88	17.14
1036	NYSE	HBM	Mon, Apr 4, 2011	16.87	17.24	16.87	17.13
1035	NYSE	HBM	Fri, Apr 1, 2011	16.46	16.80	16.43	16.69
1034	NYSE	HBM	Thu, Mar 31, 2011	16.37	16.55	16.23	16.31
1033	NYSE	HBM	Wed, Mar 30, 2011	16.18	16.45	16.18	16.40
1032	NYSE	HBM	Tue, Mar 29, 2011	16.04	16.19	16.00	16.07
1031	NYSE	HBM	Mon, Mar 28, 2011	16.09	16.28	16.09	16.15
1030	NYSE	HBM	Fri, Mar 25, 2011	16.34	16.40	16.10	16.11
1029	NYSE	HBM	Thu, Mar 24, 2011	16.54	16.54	16.20	16.30
1028	NYSE	HBM	Wed, Mar 23, 2011	16.22	16.45	16.12	16.38
1027	NYSE	HBM	Tue, Mar 22, 2011	16.38	16.49	16.06	16.13
1026	NYSE	HBM	Mon, Mar 21, 2011	16.48	16.48	16.18	16.35
1025	NYSE	HBM	Fri, Mar 18, 2011	16.16	16.47	16.09	16.09
1024	NYSE	HBM	Thu, Mar 17, 2011	15.82	16.08	15.82	13.82
1023	NYSE	HBM	Wed, Mar 16, 2011	16.14	16.25	15.50	15.54
1022	NYSE	HBM	Tue, Mar 15, 2011	15.52	16.06	15.34	16.05
1021	NYSE	HBM	Mon, Mar 14, 2011	16.26	16.26	15.80	16.08
1020	NYSE	HBM	Fri, Mar 11, 2011	16.12	16.50	16.12	16.36
1019	NYSE	HBM	Thu, Mar 10, 2011	16.51	16.94	15.54	16.64
1018	NYSE	HBM	Wed, Mar 9, 2011	17.26	17.33	17.07	13.82
1017	NYSE	HBM	Tue, Mar 8, 2011	17.13	17.61	16.95	17.61
1016	NYSE	HBM	Mon, Mar 7, 2011	17.47	17.47	17.21	13.82
1015	NYSE	HBM	Fri, Mar 4, 2011	17.44	17.51	17.32	17.46
1014	NYSE	HBM	Thu, Mar 3, 2011	17.22	17.23	16.97	17.23
1013	NYSE	HBM	Wed, Mar 2, 2011	17.28	17.30	17.00	13.82
1012	NYSE	HBM	Tue, Mar 1, 2011	17.51	17.57	17.18	17.37
1011	NYSE	HBM	Mon, Feb 28, 2011	17.20	17.46	17.10	17.28
1010	NYSE	HBM	Fri, Feb 25, 2011	16.72	17.06	16.52	16.93
1009	NYSE	HBM	Thu, Feb 24, 2011	16.15	16.65	16.11	16.55
1008	NYSE	HBM	Wed, Feb 23, 2011	16.16	16.37	15.93	16.15
1007	NYSE	HBM	Tue, Feb 22, 2011	16.81	17.12	16.16	16.16
1006	NYSE	HBM	Fri, Feb 18, 2011	17.38	17.38	16.93	17.17
1005	NYSE	HBM	Thu, Feb 17, 2011	17.54	17.54	17.17	17.35
1004	NYSE	HBM	Wed, Feb 16, 2011	17.46	17.73	17.45	17.45
1003	NYSE	HBM	Tue, Feb 15, 2011	17.75	17.82	17.44	17.47
1002	NYSE	HBM	Mon, Feb 14, 2011	17.49	17.94	17.46	17.67
1001	NYSE	HBM	Fri, Feb 11, 2011	17.20	17.45	17.20	17.32
1000	NYSE	HBM	Thu, Feb 10, 2011	16.89	17.40	16.60	13.82
999	NYSE	HBM	Wed, Feb 9, 2011	17.58	17.58	16.98	13.82
998	NYSE	HBM	Tue, Feb 8, 2011	17.65	17.81	17.34	17.70
997	NYSE	HBM	Mon, Feb 7, 2011	17.56	18.00	17.54	17.54
996	NYSE	HBM	Fri, Feb 4, 2011	17.23	17.44	17.15	17.44
995	NYSE	HBM	Thu, Feb 3, 2011	16.99	17.03	16.86	16.99
994	NYSE	HBM	Wed, Feb 2, 2011	17.02	17.02	16.83	17.02
993	NYSE	HBM	Tue, Feb 1, 2011	16.75	16.98	16.75	16.98
992	NYSE	HBM	Mon, Jan 31, 2011	16.66	16.73	16.50	16.56
991	NYSE	HBM	Fri, Jan 28, 2011	16.75	16.88	16.59	16.65
990	NYSE	HBM	Thu, Jan 27, 2011	17.18	17.26	16.60	16.82
989	NYSE	HBM	Wed, Jan 26, 2011	16.55	17.17	16.53	17.16
988	NYSE	HBM	Tue, Jan 25, 2011	16.17	16.50	16.16	16.48
987	NYSE	HBM	Mon, Jan 24, 2011	16.25	16.55	16.21	16.46
986	NYSE	HBM	Fri, Jan 21, 2011	16.94	16.94	16.30	16.32
985	NYSE	HBM	Thu, Jan 20, 2011	16.82	16.82	16.45	16.70
984	NYSE	HBM	Wed, Jan 19, 2011	17.21	17.32	16.86	17.03
983	NYSE	HBM	Tue, Jan 18, 2011	17.42	17.42	17.14	17.28
982	NYSE	HBM	Fri, Jan 14, 2011	17.08	17.49	16.92	17.49
981	NYSE	HBM	Thu, Jan 13, 2011	17.40	17.65	16.89	17.20
980	NYSE	HBM	Wed, Jan 12, 2011	17.17	17.39	16.90	17.39
979	NYSE	HBM	Tue, Jan 11, 2011	16.53	16.96	16.48	16.76
978	NYSE	HBM	Mon, Jan 10, 2011	16.59	16.59	16.17	16.37
977	NYSE	HBM	Fri, Jan 7, 2011	17.33	17.39	16.59	16.93
976	NYSE	HBM	Thu, Jan 6, 2011	17.80	17.80	17.13	17.13
975	NYSE	HBM	Wed, Jan 5, 2011	17.76	18.00	17.44	17.87
974	NYSE	HBM	Tue, Jan 4, 2011	18.13	18.26	17.18	17.89
973	NYSE	HBM	Mon, Jan 3, 2011	18.20	18.20	18.01	18.04
972	NYSE	HBM	Fri, Dec 31, 2010	17.94	18.25	17.88	18.25
971	NYSE	HBM	Thu, Dec 30, 2010	17.93	18.01	17.80	17.93
970	NYSE	HBM	Wed, Dec 29, 2010	17.72	17.98	17.67	17.89
969	NYSE	HBM	Tue, Dec 28, 2010	17.45	17.51	17.30	17.51
968	NYSE	HBM	Mon, Dec 27, 2010	17.25	17.37	17.23	17.37
967	NYSE	HBM	Thu, Dec 23, 2010	16.96	17.31	16.96	17.08
966	NYSE	HBM	Wed, Dec 22, 2010	17.34	17.36	16.97	16.97
965	NYSE	HBM	Tue, Dec 21, 2010	16.94	17.33	16.90	17.26
964	NYSE	HBM	Mon, Dec 20, 2010	17.04	17.09	16.80	16.80
963	NYSE	HBM	Fri, Dec 17, 2010	17.25	17.35	16.99	17.08
962	NYSE	HBM	Thu, Dec 16, 2010	17.96	17.96	17.18	17.22
961	NYSE	HBM	Wed, Dec 15, 2010	18.48	18.48	17.87	17.99
960	NYSE	HBM	Tue, Dec 14, 2010	18.50	18.73	18.19	18.41
959	NYSE	HBM	Mon, Dec 13, 2010	18.72	18.98	18.50	18.53
958	NYSE	HBM	Fri, Dec 10, 2010	18.39	18.82	18.32	18.70
957	NYSE	HBM	Thu, Dec 9, 2010	18.26	18.50	18.12	18.45
956	NYSE	HBM	Wed, Dec 8, 2010	18.39	18.45	18.08	18.11
955	NYSE	HBM	Tue, Dec 7, 2010	18.57	18.59	18.22	18.31
954	NYSE	HBM	Mon, Dec 6, 2010	18.13	18.13	17.83	18.12
953	NYSE	HBM	Fri, Dec 3, 2010	17.87	18.39	17.87	18.14
952	NYSE	HBM	Thu, Dec 2, 2010	17.78	18.26	17.78	18.05
951	NYSE	HBM	Wed, Dec 1, 2010	17.12	17.68	17.11	17.57
950	NYSE	HBM	Tue, Nov 30, 2010	16.78	16.98	16.71	16.77
949	NYSE	HBM	Mon, Nov 29, 2010	17.31	17.31	16.69	16.92
948	NYSE	HBM	Fri, Nov 26, 2010	17.01	17.28	17.00	17.18
947	NYSE	HBM	Wed, Nov 24, 2010	17.30	17.55	17.30	17.50
946	NYSE	HBM	Tue, Nov 23, 2010	17.14	17.20	16.83	17.09
945	NYSE	HBM	Mon, Nov 22, 2010	17.36	17.53	16.97	17.50
944	NYSE	HBM	Fri, Nov 19, 2010	17.45	17.65	17.26	17.46
943	NYSE	HBM	Thu, Nov 18, 2010	17.14	17.75	17.14	17.61
942	NYSE	HBM	Wed, Nov 17, 2010	16.59	17.10	16.59	16.80
941	NYSE	HBM	Tue, Nov 16, 2010	17.15	17.15	16.23	16.65
940	NYSE	HBM	Mon, Nov 15, 2010	17.46	17.52	17.35	17.40
939	NYSE	HBM	Fri, Nov 12, 2010	17.24	17.59	17.24	17.53
938	NYSE	HBM	Thu, Nov 11, 2010	17.10	17.62	16.88	17.62
937	NYSE	HBM	Wed, Nov 10, 2010	16.65	17.20	16.35	17.17
936	NYSE	HBM	Tue, Nov 9, 2010	17.17	17.17	16.71	16.71
935	NYSE	HBM	Mon, Nov 8, 2010	17.05	17.19	16.92	16.99
934	NYSE	HBM	Fri, Nov 5, 2010	17.37	17.65	17.15	17.15
933	NYSE	HBM	Thu, Nov 4, 2010	16.58	17.50	16.58	17.49
932	NYSE	HBM	Wed, Nov 3, 2010	16.45	16.46	16.00	16.42
931	NYSE	HBM	Tue, Nov 2, 2010	16.00	16.43	15.93	16.38
930	NYSE	HBM	Mon, Nov 1, 2010	15.91	16.12	15.77	15.79
929	NYSE	HBM	Fri, Oct 29, 2010	15.80	15.88	15.75	15.78
928	NYSE	HBM	Thu, Oct 28, 2010	15.55	15.73	15.37	15.73
927	NYSE	HBM	Wed, Oct 27, 2010	15.76	15.89	15.30	15.40
926	NYSE	HBM	Tue, Oct 26, 2010	15.90	16.16	15.75	15.99
925	NYSE	HBM	Mon, Oct 25, 2010	15.84	16.14	15.71	16.07
924	NYSE	HBM	Fri, Oct 30, 2009	14.31	14.31	13.74	13.82
923	NYSE	HBM	Thu, Oct 29, 2009	13.88	14.44	13.88	14.32
922	NYSE	HBM	Wed, Oct 28, 2009	14.58	14.58	13.83	13.87
921	NYSE	HBM	Tue, Oct 27, 2009	14.79	14.89	14.57	14.59
920	NYSE	HBM	Mon, Oct 26, 2009	15.03	15.29	14.72	14.79
919	NYSE	HBM	Fri, Oct 23, 2009	15.38	15.65	14.90	15.02
918	NYSE	HBM	Thu, Oct 22, 2009	14.77	15.58	14.60	15.38
917	NYSE	HBM	Wed, Oct 21, 2009	15.10	15.38	14.76	14.77
916	NYSE	HBM	Tue, Oct 20, 2009	15.47	15.47	15.04	15.11
915	NYSE	HBM	Mon, Oct 19, 2009	15.46	15.66	15.38	15.47
914	NYSE	HBM	Fri, Oct 16, 2009	15.66	15.72	15.29	15.46
913	NYSE	HBM	Thu, Oct 15, 2009	15.67	15.70	15.54	15.66
912	NYSE	HBM	Wed, Oct 14, 2009	15.36	15.68	15.36	15.67
911	NYSE	HBM	Tue, Oct 13, 2009	15.08	15.53	15.04	15.36
910	NYSE	HBM	Mon, Oct 12, 2009	15.14	15.29	15.02	15.08
909	NYSE	HBM	Fri, Oct 9, 2009	15.07	15.27	14.91	15.14
908	NYSE	HBM	Thu, Oct 8, 2009	14.52	15.26	14.52	15.07
907	NYSE	HBM	Wed, Oct 7, 2009	14.74	14.74	14.42	14.52
906	NYSE	HBM	Tue, Oct 6, 2009	14.51	14.93	14.51	14.74
905	NYSE	HBM	Mon, Oct 5, 2009	14.22	14.59	14.22	14.51
904	NYSE	HBM	Fri, Oct 2, 2009	14.42	14.42	14.14	14.22
903	NYSE	HBM	Thu, Oct 1, 2009	15.00	15.00	14.40	14.41
902	NYSE	HBM	Wed, Sep 30, 2009	15.30	15.33	14.87	15.00
901	NYSE	HBM	Tue, Sep 29, 2009	15.09	15.44	15.09	15.29
900	NYSE	HBM	Mon, Sep 28, 2009	14.86	15.19	14.86	15.09
899	NYSE	HBM	Fri, Sep 25, 2009	15.21	15.23	14.81	14.86
898	NYSE	HBM	Thu, Sep 24, 2009	15.50	15.72	15.07	15.21
897	NYSE	HBM	Wed, Sep 23, 2009	15.90	15.93	15.50	15.50
896	NYSE	HBM	Tue, Sep 22, 2009	15.93	16.15	15.85	15.90
895	NYSE	HBM	Mon, Sep 21, 2009	16.15	16.15	15.68	15.93
894	NYSE	HBM	Fri, Sep 18, 2009	16.13	16.41	16.08	16.15
893	NYSE	HBM	Thu, Sep 17, 2009	16.66	16.68	16.02	16.16
892	NYSE	HBM	Wed, Sep 16, 2009	15.79	16.52	15.79	16.52
891	NYSE	HBM	Tue, Sep 15, 2009	15.52	15.83	15.49	15.79
890	NYSE	HBM	Mon, Sep 14, 2009	15.56	15.56	15.27	15.52
889	NYSE	HBM	Fri, Sep 11, 2009	15.67	15.76	15.43	15.55
888	NYSE	HBM	Thu, Sep 10, 2009	15.45	15.72	15.29	15.67
887	NYSE	HBM	Wed, Sep 9, 2009	15.35	15.52	15.19	15.45
886	NYSE	HBM	Tue, Sep 8, 2009	15.09	15.41	15.09	15.35
885	NYSE	HBM	Fri, Sep 4, 2009	14.86	15.13	14.71	15.09
884	NYSE	HBM	Thu, Sep 3, 2009	14.63	14.86	14.47	14.86
883	NYSE	HBM	Wed, Sep 2, 2009	14.94	14.95	14.59	14.63
882	NYSE	HBM	Tue, Sep 1, 2009	15.49	15.83	14.90	14.94
881	NYSE	HBM	Mon, Aug 31, 2009	15.82	15.82	15.35	15.49
880	NYSE	HBM	Fri, Aug 28, 2009	15.74	16.01	15.61	15.82
879	NYSE	HBM	Thu, Aug 27, 2009	15.87	15.87	15.30	15.74
878	NYSE	HBM	Wed, Aug 26, 2009	15.58	16.12	15.47	15.87
877	NYSE	HBM	Tue, Aug 25, 2009	15.22	15.83	15.22	15.58
876	NYSE	HBM	Mon, Aug 24, 2009	15.37	15.53	15.15	15.22
875	NYSE	HBM	Fri, Aug 21, 2009	14.88	15.42	14.88	15.37
874	NYSE	HBM	Thu, Aug 20, 2009	14.66	14.97	14.63	14.82
873	NYSE	HBM	Wed, Aug 19, 2009	14.61	14.73	14.30	14.65
872	NYSE	HBM	Tue, Aug 18, 2009	14.24	14.64	14.20	14.61
871	NYSE	HBM	Mon, Aug 17, 2009	14.84	14.84	14.12	14.24
870	NYSE	HBM	Fri, Aug 14, 2009	15.33	15.33	14.69	14.84
869	NYSE	HBM	Thu, Aug 13, 2009	15.37	15.40	15.03	15.33
868	NYSE	HBM	Wed, Aug 12, 2009	14.87	15.53	14.87	15.37
867	NYSE	HBM	Tue, Aug 11, 2009	15.07	15.07	14.62	14.87
866	NYSE	HBM	Mon, Aug 10, 2009	15.57	15.57	14.97	15.07
865	NYSE	HBM	Fri, Aug 7, 2009	14.85	15.76	14.85	15.58
864	NYSE	HBM	Thu, Aug 6, 2009	15.03	15.23	14.77	14.85
863	NYSE	HBM	Wed, Aug 5, 2009	14.87	15.12	14.63	15.03
862	NYSE	HBM	Tue, Aug 4, 2009	14.67	15.03	14.29	14.87
861	NYSE	HBM	Mon, Aug 3, 2009	14.32	14.71	14.32	14.67
860	NYSE	HBM	Fri, Jul 31, 2009	14.12	14.46	14.09	14.32
859	NYSE	HBM	Thu, Jul 30, 2009	13.96	14.29	13.96	14.12
858	NYSE	HBM	Wed, Jul 29, 2009	13.93	14.07	13.69	13.96
857	NYSE	HBM	Tue, Jul 28, 2009	13.92	14.02	13.70	13.93
856	NYSE	HBM	Mon, Jul 27, 2009	13.59	13.95	13.35	13.91
855	NYSE	HBM	Fri, Jul 24, 2009	13.56	13.63	13.19	13.59
854	NYSE	HBM	Thu, Jul 23, 2009	12.93	13.73	12.92	13.55
853	NYSE	HBM	Wed, Jul 22, 2009	12.71	13.02	12.60	12.93
852	NYSE	HBM	Tue, Jul 21, 2009	12.83	12.93	12.51	12.71
851	NYSE	HBM	Mon, Jul 20, 2009	12.51	12.83	12.51	12.83
850	NYSE	HBM	Fri, Jul 17, 2009	12.32	12.65	12.32	12.51
849	NYSE	HBM	Thu, Jul 16, 2009	11.90	12.38	11.89	12.32
848	NYSE	HBM	Wed, Jul 15, 2009	11.42	11.92	11.42	11.90
847	NYSE	HBM	Tue, Jul 14, 2009	11.13	11.42	11.05	11.42
846	NYSE	HBM	Mon, Jul 13, 2009	10.91	11.13	10.68	11.13
845	NYSE	HBM	Fri, Jul 10, 2009	10.96	10.99	10.74	10.91
844	NYSE	HBM	Thu, Jul 9, 2009	10.69	11.04	10.69	10.96
843	NYSE	HBM	Wed, Jul 8, 2009	10.83	10.90	10.54	10.69
842	NYSE	HBM	Tue, Jul 7, 2009	11.13	11.13	10.81	10.83
841	NYSE	HBM	Mon, Jul 6, 2009	11.30	11.33	10.98	11.13
840	NYSE	HBM	Thu, Jul 2, 2009	11.77	11.77	11.29	11.30
839	NYSE	HBM	Wed, Jul 1, 2009	11.77	11.95	11.75	11.77
838	NYSE	HBM	Tue, Jun 30, 2009	11.95	12.07	11.73	11.77
837	NYSE	HBM	Mon, Jun 29, 2009	11.72	11.99	11.61	11.95
836	NYSE	HBM	Fri, Jun 26, 2009	11.91	11.97	11.69	11.72
835	NYSE	HBM	Thu, Jun 25, 2009	11.35	11.93	11.35	11.91
834	NYSE	HBM	Wed, Jun 24, 2009	11.26	11.62	11.24	11.34
833	NYSE	HBM	Tue, Jun 23, 2009	11.17	11.42	11.07	11.26
832	NYSE	HBM	Mon, Jun 22, 2009	11.48	11.48	11.18	11.18
831	NYSE	HBM	Fri, Jun 19, 2009	11.37	11.59	11.37	11.48
830	NYSE	HBM	Thu, Jun 18, 2009	11.67	11.67	11.37	11.40
829	NYSE	HBM	Wed, Jun 17, 2009	11.54	11.85	11.27	11.67
828	NYSE	HBM	Tue, Jun 16, 2009	11.73	12.01	11.48	11.54
827	NYSE	HBM	Mon, Jun 15, 2009	12.06	12.06	11.62	11.73
826	NYSE	HBM	Fri, Jun 12, 2009	12.13	12.13	11.86	12.06
825	NYSE	HBM	Thu, Jun 11, 2009	12.42	12.44	12.10	12.12
824	NYSE	HBM	Wed, Jun 10, 2009	12.62	12.75	12.22	12.42
823	NYSE	HBM	Tue, Jun 9, 2009	12.40	12.72	12.36	12.62
822	NYSE	HBM	Mon, Jun 8, 2009	12.23	12.52	12.06	12.40
821	NYSE	HBM	Fri, Jun 5, 2009	12.32	12.51	12.10	12.23
820	NYSE	HBM	Thu, Jun 4, 2009	12.35	12.37	12.12	12.32
819	NYSE	HBM	Wed, Jun 3, 2009	12.77	12.77	12.24	12.35
818	NYSE	HBM	Tue, Jun 2, 2009	12.45	12.86	12.34	12.78
817	NYSE	HBM	Mon, Jun 1, 2009	12.11	12.66	12.11	12.45
816	NYSE	HBM	Fri, May 29, 2009	11.74	12.21	11.74	12.11
815	NYSE	HBM	Thu, May 28, 2009	12.02	12.20	11.41	11.75
814	NYSE	HBM	Wed, May 27, 2009	12.41	12.74	12.01	12.02
813	NYSE	HBM	Tue, May 26, 2009	11.88	12.51	11.80	12.41
812	NYSE	HBM	Fri, May 22, 2009	11.96	12.03	11.65	11.88
811	NYSE	HBM	Thu, May 21, 2009	12.31	12.31	11.79	11.96
810	NYSE	HBM	Wed, May 20, 2009	12.67	13.06	12.26	12.31
809	NYSE	HBM	Tue, May 19, 2009	12.83	12.89	12.52	12.67
808	NYSE	HBM	Mon, May 18, 2009	12.08	12.85	12.08	12.83
807	NYSE	HBM	Fri, May 15, 2009	12.15	12.49	11.97	12.08
806	NYSE	HBM	Thu, May 14, 2009	11.96	12.48	11.78	12.15
805	NYSE	HBM	Wed, May 13, 2009	12.61	12.62	11.92	11.95
804	NYSE	HBM	Tue, May 12, 2009	12.94	13.10	12.34	12.61
803	NYSE	HBM	Mon, May 11, 2009	13.37	13.37	12.81	12.94
802	NYSE	HBM	Fri, May 8, 2009	12.91	13.42	12.71	13.37
801	NYSE	HBM	Thu, May 7, 2009	13.69	13.79	12.78	12.91
800	NYSE	HBM	Wed, May 6, 2009	14.07	14.20	13.28	13.68
799	NYSE	HBM	Tue, May 5, 2009	14.11	14.26	13.77	14.06
798	NYSE	HBM	Mon, May 4, 2009	13.20	14.11	13.20	14.11
797	NYSE	HBM	Fri, May 1, 2009	13.52	13.54	13.02	13.20
796	NYSE	HBM	Thu, Apr 30, 2009	13.74	14.02	13.49	13.52
795	NYSE	HBM	Wed, Apr 29, 2009	13.45	14.02	13.45	13.74
794	NYSE	HBM	Tue, Apr 28, 2009	13.57	13.71	13.24	13.45
793	NYSE	HBM	Mon, Apr 27, 2009	13.78	14.04	13.42	13.57
792	NYSE	HBM	Fri, Apr 24, 2009	12.86	13.93	12.86	13.78
791	NYSE	HBM	Thu, Apr 23, 2009	12.97	13.17	12.32	12.86
790	NYSE	HBM	Wed, Apr 22, 2009	12.66	13.40	12.45	12.97
789	NYSE	HBM	Tue, Apr 21, 2009	12.02	12.71	11.94	12.66
788	NYSE	HBM	Mon, Apr 20, 2009	13.04	13.04	11.98	12.02
787	NYSE	HBM	Fri, Apr 17, 2009	12.57	13.12	12.57	13.04
786	NYSE	HBM	Thu, Apr 16, 2009	12.04	12.70	11.97	12.58
785	NYSE	HBM	Wed, Apr 15, 2009	11.47	12.19	11.41	12.04
784	NYSE	HBM	Tue, Apr 14, 2009	11.80	11.83	11.34	11.47
783	NYSE	HBM	Mon, Apr 13, 2009	11.85	11.87	11.53	11.79
782	NYSE	HBM	Thu, Apr 9, 2009	11.12	11.85	11.10	11.85
781	NYSE	HBM	Wed, Apr 8, 2009	10.90	11.43	10.90	11.12
780	NYSE	HBM	Tue, Apr 7, 2009	11.46	11.46	10.81	10.90
779	NYSE	HBM	Mon, Apr 6, 2009	11.67	11.67	11.17	11.46
778	NYSE	HBM	Fri, Apr 3, 2009	11.45	11.71	11.23	11.67
777	NYSE	HBM	Thu, Apr 2, 2009	11.19	11.70	11.15	11.45
776	NYSE	HBM	Wed, Apr 1, 2009	10.69	11.06	10.35	10.90
775	NYSE	HBM	Tue, Mar 31, 2009	10.82	10.91	10.38	10.69
774	NYSE	HBM	Mon, Mar 30, 2009	11.50	11.50	10.60	10.82
773	NYSE	HBM	Fri, Mar 27, 2009	11.67	11.72	11.33	11.50
772	NYSE	HBM	Thu, Mar 26, 2009	10.97	11.71	10.97	11.67
771	NYSE	HBM	Wed, Mar 25, 2009	10.76	11.66	10.54	10.97
770	NYSE	HBM	Tue, Mar 24, 2009	10.97	11.10	10.71	10.77
769	NYSE	HBM	Mon, Mar 23, 2009	9.85	10.94	9.85	10.93
768	NYSE	HBM	Fri, Mar 20, 2009	10.35	10.39	9.76	9.86
767	NYSE	HBM	Thu, Mar 19, 2009	10.68	10.88	10.38	10.40
766	NYSE	HBM	Wed, Mar 18, 2009	10.04	10.96	9.64	10.68
765	NYSE	HBM	Tue, Mar 17, 2009	9.56	10.05	9.47	10.05
764	NYSE	HBM	Mon, Mar 16, 2009	9.91	10.08	9.53	9.56
763	NYSE	HBM	Fri, Mar 13, 2009	9.91	10.11	9.58	9.91
762	NYSE	HBM	Thu, Mar 12, 2009	9.28	9.97	9.04	9.92
761	NYSE	HBM	Wed, Mar 11, 2009	9.24	9.50	9.12	9.27
760	NYSE	HBM	Tue, Mar 10, 2009	8.24	9.24	8.24	9.24
759	NYSE	HBM	Mon, Mar 9, 2009	8.24	8.58	8.07	8.24
758	NYSE	HBM	Fri, Mar 6, 2009	8.42	8.59	8.05	8.24
757	NYSE	HBM	Thu, Mar 5, 2009	8.80	8.80	8.34	8.42
756	NYSE	HBM	Wed, Mar 4, 2009	8.55	8.94	8.55	8.80
755	NYSE	HBM	Tue, Mar 3, 2009	8.90	9.05	8.52	8.55
754	NYSE	HBM	Mon, Mar 2, 2009	9.29	9.31	8.87	8.90
753	NYSE	HBM	Fri, Feb 27, 2009	9.48	9.61	9.25	9.29
752	NYSE	HBM	Thu, Feb 26, 2009	9.69	9.94	9.44	9.48
751	NYSE	HBM	Wed, Feb 25, 2009	9.88	9.95	9.38	9.69
750	NYSE	HBM	Tue, Feb 24, 2009	9.22	10.14	9.22	9.88
749	NYSE	HBM	Mon, Feb 23, 2009	9.38	9.62	9.20	9.22
748	NYSE	HBM	Fri, Feb 20, 2009	9.48	9.52	9.09	9.38
747	NYSE	HBM	Thu, Feb 19, 2009	10.04	10.35	9.47	9.48
746	NYSE	HBM	Wed, Feb 18, 2009	10.38	10.53	9.94	10.04
745	NYSE	HBM	Tue, Feb 17, 2009	10.74	10.74	10.27	10.38
744	NYSE	HBM	Fri, Feb 13, 2009	10.74	10.91	10.48	10.74
743	NYSE	HBM	Thu, Feb 12, 2009	10.96	10.96	10.17	10.74
742	NYSE	HBM	Wed, Feb 11, 2009	10.84	11.16	10.66	10.96
741	NYSE	HBM	Tue, Feb 10, 2009	11.81	11.95	10.76	10.84
740	NYSE	HBM	Mon, Feb 9, 2009	11.97	12.01	11.49	11.81
739	NYSE	HBM	Fri, Feb 6, 2009	11.19	12.29	11.19	11.97
738	NYSE	HBM	Thu, Feb 5, 2009	10.88	11.29	10.82	11.19
737	NYSE	HBM	Wed, Feb 4, 2009	11.04	11.28	10.82	10.88
736	NYSE	HBM	Tue, Feb 3, 2009	10.30	11.15	10.30	11.04
735	NYSE	HBM	Mon, Feb 2, 2009	10.25	10.58	10.06	10.30
734	NYSE	HBM	Fri, Jan 30, 2009	10.67	10.69	10.16	10.25
733	NYSE	HBM	Thu, Jan 29, 2009	11.44	11.44	10.61	10.66
732	NYSE	HBM	Wed, Jan 28, 2009	10.78	11.65	10.78	11.44
731	NYSE	HBM	Tue, Jan 27, 2009	10.94	11.12	10.68	10.78
730	NYSE	HBM	Mon, Jan 26, 2009	10.74	11.35	10.69	10.94
729	NYSE	HBM	Fri, Jan 23, 2009	10.69	10.98	10.34	10.74
728	NYSE	HBM	Thu, Jan 22, 2009	10.95	10.95	10.52	10.69
727	NYSE	HBM	Wed, Jan 21, 2009	10.73	10.96	10.32	10.95
726	NYSE	HBM	Tue, Jan 20, 2009	11.57	11.57	10.70	10.73
725	NYSE	HBM	Fri, Jan 16, 2009	11.32	11.68	11.01	11.57
724	NYSE	HBM	Thu, Jan 15, 2009	11.25	11.70	10.82	11.32
723	NYSE	HBM	Wed, Jan 14, 2009	11.86	11.86	11.18	11.24
722	NYSE	HBM	Tue, Jan 13, 2009	11.76	12.00	11.60	11.86
721	NYSE	HBM	Mon, Jan 12, 2009	12.42	12.48	11.65	11.76
720	NYSE	HBM	Fri, Jan 9, 2009	12.95	12.95	12.06	12.42
719	NYSE	HBM	Thu, Jan 8, 2009	12.62	13.00	12.35	12.95
718	NYSE	HBM	Wed, Jan 7, 2009	13.17	13.17	12.45	12.61
717	NYSE	HBM	Tue, Jan 6, 2009	12.74	13.21	12.74	13.17
716	NYSE	HBM	Mon, Jan 5, 2009	12.29	12.84	12.14	12.74
715	NYSE	HBM	Fri, Jan 2, 2009	12.05	12.35	11.82	12.29
714	NYSE	HBM	Wed, Dec 31, 2008	11.75	12.13	11.64	12.05
713	NYSE	HBM	Tue, Dec 30, 2008	11.34	11.76	11.25	11.75
712	NYSE	HBM	Mon, Dec 29, 2008	11.55	11.60	11.13	11.34
711	NYSE	HBM	Fri, Dec 26, 2008	11.53	11.67	11.42	11.55
710	NYSE	HBM	Wed, Dec 24, 2008	11.58	11.69	11.50	11.53
709	NYSE	HBM	Tue, Dec 23, 2008	11.80	11.95	11.46	11.58
708	NYSE	HBM	Mon, Dec 22, 2008	12.41	12.41	11.48	11.73
707	NYSE	HBM	Fri, Dec 19, 2008	13.03	13.23	12.41	12.41
706	NYSE	HBM	Thu, Dec 18, 2008	13.32	13.76	12.80	13.12
705	NYSE	HBM	Wed, Dec 17, 2008	13.20	13.60	12.89	13.32
704	NYSE	HBM	Tue, Dec 16, 2008	12.06	13.26	12.06	13.20
703	NYSE	HBM	Mon, Dec 15, 2008	12.58	12.69	11.82	12.06
702	NYSE	HBM	Fri, Dec 12, 2008	12.27	12.85	11.81	12.58
701	NYSE	HBM	Thu, Dec 11, 2008	13.24	13.24	12.03	12.26
700	NYSE	HBM	Wed, Dec 10, 2008	12.66	13.28	12.43	13.24
699	NYSE	HBM	Tue, Dec 9, 2008	13.38	13.73	12.55	12.65
698	NYSE	HBM	Mon, Dec 8, 2008	13.10	13.66	12.85	13.38
697	NYSE	HBM	Fri, Dec 5, 2008	12.46	13.21	11.85	13.10
696	NYSE	HBM	Thu, Dec 4, 2008	12.03	13.10	11.98	12.46
695	NYSE	HBM	Wed, Dec 3, 2008	11.07	12.27	10.78	12.03
694	NYSE	HBM	Tue, Dec 2, 2008	10.42	11.08	10.33	11.07
693	NYSE	HBM	Mon, Dec 1, 2008	11.86	11.86	10.42	10.42
692	NYSE	HBM	Fri, Nov 28, 2008	11.99	12.08	11.55	11.86
691	NYSE	HBM	Wed, Nov 26, 2008	10.92	12.22	10.62	11.99
690	NYSE	HBM	Tue, Nov 25, 2008	10.16	11.12	10.16	10.92
689	NYSE	HBM	Mon, Nov 24, 2008	9.03	10.41	9.00	10.16
688	NYSE	HBM	Fri, Nov 21, 2008	8.97	9.07	8.22	9.03
687	NYSE	HBM	Thu, Nov 20, 2008	9.62	9.98	8.93	8.96
686	NYSE	HBM	Wed, Nov 19, 2008	10.69	10.72	9.62	9.62
685	NYSE	HBM	Tue, Nov 18, 2008	10.73	11.10	10.31	10.69
684	NYSE	HBM	Mon, Nov 17, 2008	11.05	11.18	10.59	10.73
683	NYSE	HBM	Fri, Nov 14, 2008	11.64	12.15	11.01	11.05
682	NYSE	HBM	Thu, Nov 13, 2008	10.92	11.64	10.06	11.64
681	NYSE	HBM	Wed, Nov 12, 2008	11.81	11.81	10.90	10.91
680	NYSE	HBM	Tue, Nov 11, 2008	12.05	12.20	11.48	11.81
679	NYSE	HBM	Mon, Nov 10, 2008	12.79	13.08	11.83	12.05
678	NYSE	HBM	Fri, Nov 7, 2008	13.06	13.14	12.46	12.78
677	NYSE	HBM	Thu, Nov 6, 2008	13.51	13.64	12.79	13.06
676	NYSE	HBM	Wed, Nov 5, 2008	14.46	14.69	13.50	13.51
675	NYSE	HBM	Tue, Nov 4, 2008	13.78	14.51	13.78	14.46
674	NYSE	HBM	Mon, Nov 3, 2008	14.13	14.41	13.56	13.78
673	NYSE	HBM	Fri, Oct 31, 2008	13.43	14.29	12.99	14.14
672	NYSE	HBM	Thu, Oct 30, 2008	12.84	13.59	12.84	13.43
671	NYSE	HBM	Wed, Oct 29, 2008	12.46	13.46	12.34	12.84
670	NYSE	HBM	Tue, Oct 28, 2008	11.74	12.47	11.04	12.46
669	NYSE	HBM	Mon, Oct 27, 2008	12.24	12.62	11.74	11.74
668	NYSE	HBM	Fri, Oct 24, 2008	12.67	12.76	11.72	12.24
667	NYSE	HBM	Thu, Oct 23, 2008	13.69	13.72	11.63	12.67
666	NYSE	HBM	Wed, Oct 22, 2008	14.26	14.32	13.33	13.69
665	NYSE	HBM	Tue, Oct 21, 2008	14.87	15.10	14.21	14.26
664	NYSE	HBM	Mon, Oct 20, 2008	14.04	14.93	13.96	14.87
663	NYSE	HBM	Fri, Oct 17, 2008	14.35	14.61	13.67	14.04
662	NYSE	HBM	Thu, Oct 16, 2008	13.80	14.42	12.97	14.35
661	NYSE	HBM	Wed, Oct 15, 2008	14.98	14.98	13.51	13.79
660	NYSE	HBM	Tue, Oct 14, 2008	15.52	16.02	14.58	14.98
659	NYSE	HBM	Mon, Oct 13, 2008	14.76	15.52	14.76	15.52
658	NYSE	HBM	Fri, Oct 10, 2008	14.30	15.11	13.32	14.76
657	NYSE	HBM	Thu, Oct 9, 2008	15.79	16.10	14.17	14.30
656	NYSE	HBM	Wed, Oct 8, 2008	15.58	16.85	15.21	15.78
655	NYSE	HBM	Tue, Oct 7, 2008	17.05	17.31	15.51	15.58
654	NYSE	HBM	Mon, Oct 6, 2008	17.84	17.84	15.92	17.04
653	NYSE	HBM	Fri, Oct 3, 2008	18.73	19.48	17.33	17.84
652	NYSE	HBM	Thu, Oct 2, 2008	20.00	20.01	18.62	18.73
651	NYSE	HBM	Wed, Oct 1, 2008	19.55	20.07	19.07	20.00
650	NYSE	HBM	Tue, Sep 30, 2008	19.01	19.61	18.75	19.55
649	NYSE	HBM	Mon, Sep 29, 2008	20.67	20.67	18.54	19.01
648	NYSE	HBM	Fri, Sep 26, 2008	20.47	20.67	19.71	20.67
647	NYSE	HBM	Thu, Sep 25, 2008	19.72	20.62	19.70	20.47
646	NYSE	HBM	Wed, Sep 24, 2008	19.37	20.03	19.13	19.72
645	NYSE	HBM	Tue, Sep 23, 2008	20.07	20.39	19.02	19.37
644	NYSE	HBM	Mon, Sep 22, 2008	22.34	22.34	19.98	20.20
643	NYSE	HBM	Fri, Sep 19, 2008	21.27	23.06	21.27	22.34
642	NYSE	HBM	Thu, Sep 18, 2008	19.22	21.38	17.88	21.38
641	NYSE	HBM	Wed, Sep 17, 2008	20.74	20.74	19.12	19.22
640	NYSE	HBM	Tue, Sep 16, 2008	20.07	20.97	19.56	20.74
639	NYSE	HBM	Mon, Sep 15, 2008	21.20	21.27	19.99	20.07
638	NYSE	HBM	Fri, Sep 12, 2008	21.38	21.65	20.90	21.20
637	NYSE	HBM	Thu, Sep 11, 2008	20.87	21.45	20.11	21.37
636	NYSE	HBM	Wed, Sep 10, 2008	20.40	21.35	20.01	20.87
635	NYSE	HBM	Tue, Sep 9, 2008	21.76	21.76	20.07	20.40
634	NYSE	HBM	Mon, Sep 8, 2008	19.88	21.88	19.88	21.76
633	NYSE	HBM	Fri, Sep 5, 2008	19.36	19.93	18.54	19.88
632	NYSE	HBM	Thu, Sep 4, 2008	20.42	20.42	19.15	19.36
631	NYSE	HBM	Wed, Sep 3, 2008	20.24	20.64	19.98	20.42
630	NYSE	HBM	Tue, Sep 2, 2008	19.72	20.59	19.72	20.23
629	NYSE	HBM	Fri, Aug 29, 2008	19.69	19.99	19.37	19.72
628	NYSE	HBM	Thu, Aug 28, 2008	18.82	19.70	18.82	19.69
627	NYSE	HBM	Wed, Aug 27, 2008	18.08	18.94	18.08	18.82
626	NYSE	HBM	Tue, Aug 26, 2008	18.28	18.66	17.84	18.08
625	NYSE	HBM	Mon, Aug 25, 2008	18.92	19.02	18.21	18.28
624	NYSE	HBM	Thu, Aug 21, 2008	18.00	18.57	17.63	18.50
623	NYSE	HBM	Wed, Aug 20, 2008	17.74	18.10	17.49	17.99
622	NYSE	HBM	Tue, Aug 19, 2008	18.46	18.46	17.66	17.74
621	NYSE	HBM	Mon, Aug 18, 2008	19.37	19.47	18.35	18.45
620	NYSE	HBM	Fri, Aug 15, 2008	18.93	19.86	18.93	19.37
619	NYSE	HBM	Thu, Aug 14, 2008	18.40	19.28	18.32	18.92
618	NYSE	HBM	Wed, Aug 13, 2008	18.57	18.70	18.01	18.40
617	NYSE	HBM	Tue, Aug 12, 2008	19.29	19.64	18.57	18.57
616	NYSE	HBM	Mon, Aug 11, 2008	18.81	20.35	18.71	19.29
615	NYSE	HBM	Fri, Aug 8, 2008	17.66	19.02	17.60	18.81
614	NYSE	HBM	Thu, Aug 7, 2008	17.94	18.23	17.25	17.66
613	NYSE	HBM	Wed, Aug 6, 2008	17.89	18.21	17.43	17.94
612	NYSE	HBM	Tue, Aug 5, 2008	17.20	17.98	17.20	17.89
611	NYSE	HBM	Mon, Aug 4, 2008	17.32	17.44	16.78	17.20
610	NYSE	HBM	Fri, Aug 1, 2008	17.53	17.59	16.75	17.31
609	NYSE	HBM	Thu, Jul 31, 2008	17.23	17.89	16.79	17.53
608	NYSE	HBM	Wed, Jul 30, 2008	17.43	18.00	16.78	17.22
607	NYSE	HBM	Tue, Jul 29, 2008	16.25	17.66	16.25	17.44
606	NYSE	HBM	Mon, Jul 28, 2008	17.02	17.33	16.20	16.25
605	NYSE	HBM	Fri, Jul 25, 2008	16.87	17.70	16.53	17.03
604	NYSE	HBM	Thu, Jul 24, 2008	18.75	18.78	16.73	16.87
603	NYSE	HBM	Wed, Jul 23, 2008	18.01	19.24	17.90	18.75
602	NYSE	HBM	Tue, Jul 22, 2008	16.93	18.03	16.47	18.00
601	NYSE	HBM	Mon, Jul 21, 2008	16.99	17.59	16.64	16.93
600	NYSE	HBM	Fri, Jul 18, 2008	17.00	17.48	16.62	16.99
599	NYSE	HBM	Thu, Jul 17, 2008	16.17	17.50	16.07	17.00
598	NYSE	HBM	Wed, Jul 16, 2008	14.82	16.31	14.60	16.17
597	NYSE	HBM	Tue, Jul 15, 2008	14.69	15.29	13.83	14.82
596	NYSE	HBM	Mon, Jul 14, 2008	14.84	15.29	14.49	14.69
595	NYSE	HBM	Fri, Jul 11, 2008	15.09	15.47	14.39	14.83
594	NYSE	HBM	Thu, Jul 10, 2008	15.46	15.74	14.87	15.09
593	NYSE	HBM	Wed, Jul 9, 2008	16.41	16.71	15.43	15.46
592	NYSE	HBM	Tue, Jul 8, 2008	15.30	16.47	15.01	16.39
591	NYSE	HBM	Mon, Jul 7, 2008	15.94	16.19	14.91	15.29
590	NYSE	HBM	Thu, Jul 3, 2008	15.96	16.10	15.58	15.94
589	NYSE	HBM	Wed, Jul 2, 2008	16.69	16.77	15.95	15.96
588	NYSE	HBM	Tue, Jul 1, 2008	16.53	16.71	15.95	16.69
587	NYSE	HBM	Mon, Jun 30, 2008	17.15	17.15	16.52	16.53
586	NYSE	HBM	Fri, Jun 27, 2008	17.20	17.35	16.83	17.15
585	NYSE	HBM	Thu, Jun 26, 2008	17.95	17.95	17.10	17.20
584	NYSE	HBM	Wed, Jun 25, 2008	17.80	18.72	17.80	18.13
583	NYSE	HBM	Tue, Jun 24, 2008	17.45	18.32	16.99	17.80
582	NYSE	HBM	Mon, Jun 23, 2008	18.08	18.24	17.32	17.44
581	NYSE	HBM	Fri, Jun 20, 2008	18.63	18.63	17.99	18.09
580	NYSE	HBM	Thu, Jun 19, 2008	18.30	18.78	18.13	18.75
579	NYSE	HBM	Wed, Jun 18, 2008	18.17	18.46	17.83	18.30
578	NYSE	HBM	Tue, Jun 17, 2008	18.47	18.58	17.98	18.16
577	NYSE	HBM	Mon, Jun 16, 2008	18.34	18.53	18.09	18.47
576	NYSE	HBM	Fri, Jun 13, 2008	17.87	18.35	17.87	18.34
575	NYSE	HBM	Thu, Jun 12, 2008	17.67	18.32	17.67	17.87
574	NYSE	HBM	Wed, Jun 11, 2008	18.82	18.82	17.64	17.66
573	NYSE	HBM	Tue, Jun 10, 2008	18.55	19.14	18.21	18.82
572	NYSE	HBM	Mon, Jun 9, 2008	18.79	19.26	18.17	18.55
571	NYSE	HBM	Fri, Jun 6, 2008	19.83	19.83	18.73	18.79
570	NYSE	HBM	Thu, Jun 5, 2008	19.82	20.14	19.42	19.83
569	NYSE	HBM	Wed, Jun 4, 2008	20.25	20.45	19.74	19.82
568	NYSE	HBM	Tue, Jun 3, 2008	19.75	20.29	19.74	20.24
567	NYSE	HBM	Mon, Jun 2, 2008	19.90	19.91	19.41	19.75
566	NYSE	HBM	Fri, May 30, 2008	20.15	20.23	19.74	19.90
565	NYSE	HBM	Thu, May 29, 2008	20.08	20.38	19.87	20.15
564	NYSE	HBM	Wed, May 28, 2008	19.89	20.35	19.76	20.08
563	NYSE	HBM	Tue, May 27, 2008	19.42	20.04	19.42	19.88
562	NYSE	HBM	Fri, May 23, 2008	19.83	19.83	19.22	19.42
561	NYSE	HBM	Thu, May 22, 2008	19.96	20.16	19.65	19.83
560	NYSE	HBM	Wed, May 21, 2008	21.00	21.03	19.86	19.95
559	NYSE	HBM	Tue, May 20, 2008	21.67	21.67	20.83	21.00
558	NYSE	HBM	Mon, May 19, 2008	22.09	22.17	21.45	21.67
557	NYSE	HBM	Fri, May 16, 2008	22.28	22.49	21.66	22.09
556	NYSE	HBM	Thu, May 15, 2008	21.78	22.34	21.59	22.27
555	NYSE	HBM	Wed, May 14, 2008	21.18	21.94	21.18	21.78
554	NYSE	HBM	Tue, May 13, 2008	21.34	21.47	20.89	21.18
553	NYSE	HBM	Mon, May 12, 2008	21.21	21.48	20.90	21.34
552	NYSE	HBM	Fri, May 9, 2008	21.44	21.64	21.04	21.21
551	NYSE	HBM	Thu, May 8, 2008	22.22	22.33	21.18	21.43
550	NYSE	HBM	Wed, May 7, 2008	22.91	23.13	22.10	22.22
549	NYSE	HBM	Tue, May 6, 2008	22.69	22.94	22.14	22.90
548	NYSE	HBM	Mon, May 5, 2008	22.72	22.92	22.54	22.69
547	NYSE	HBM	Fri, May 2, 2008	22.96	23.36	22.59	22.72
546	NYSE	HBM	Thu, May 1, 2008	22.09	23.26	21.91	22.95
545	NYSE	HBM	Wed, Apr 30, 2008	22.98	23.05	22.07	22.09
544	NYSE	HBM	Tue, Apr 29, 2008	23.15	23.20	22.54	22.98
543	NYSE	HBM	Mon, Apr 28, 2008	22.87	23.43	22.43	23.15
542	NYSE	HBM	Fri, Apr 25, 2008	22.65	23.15	22.22	22.87
541	NYSE	HBM	Thu, Apr 24, 2008	21.87	22.87	21.54	22.66
540	NYSE	HBM	Wed, Apr 23, 2008	22.42	22.52	21.59	21.87
539	NYSE	HBM	Tue, Apr 22, 2008	22.81	22.87	22.14	22.42
538	NYSE	HBM	Mon, Apr 21, 2008	23.00	23.00	22.40	22.80
537	NYSE	HBM	Fri, Apr 18, 2008	22.76	23.16	22.76	23.00
536	NYSE	HBM	Thu, Apr 17, 2008	22.81	22.87	22.36	22.76
535	NYSE	HBM	Wed, Apr 16, 2008	21.78	22.83	21.77	22.81
534	NYSE	HBM	Tue, Apr 15, 2008	21.46	21.89	21.22	21.78
533	NYSE	HBM	Mon, Apr 14, 2008	22.01	22.02	21.38	21.45
532	NYSE	HBM	Fri, Apr 11, 2008	22.42	22.62	21.72	22.01
531	NYSE	HBM	Thu, Apr 10, 2008	21.90	22.88	21.84	22.42
530	NYSE	HBM	Wed, Apr 9, 2008	22.90	23.17	21.87	21.90
529	NYSE	HBM	Tue, Apr 8, 2008	23.70	23.70	22.52	22.90
528	NYSE	HBM	Mon, Apr 7, 2008	23.70	24.47	23.65	23.70
527	NYSE	HBM	Fri, Apr 4, 2008	24.07	24.17	23.51	23.70
526	NYSE	HBM	Thu, Apr 3, 2008	23.53	24.20	22.75	24.07
525	NYSE	HBM	Wed, Apr 2, 2008	23.38	24.23	23.33	23.53
524	NYSE	HBM	Tue, Apr 1, 2008	21.74	23.41	21.74	23.39
523	NYSE	HBM	Mon, Mar 31, 2008	21.07	22.13	20.87	21.74
522	NYSE	HBM	Fri, Mar 28, 2008	21.55	21.55	20.97	21.07
521	NYSE	HBM	Thu, Mar 27, 2008	21.63	22.38	21.43	21.55
520	NYSE	HBM	Wed, Mar 26, 2008	22.90	22.90	21.53	21.62
519	NYSE	HBM	Tue, Mar 25, 2008	23.12	23.15	22.47	22.89
518	NYSE	HBM	Mon, Mar 24, 2008	22.11	23.85	22.11	23.10
517	NYSE	HBM	Thu, Mar 20, 2008	20.84	22.67	20.84	22.11
516	NYSE	HBM	Wed, Mar 19, 2008	21.15	22.01	20.90	20.90
515	NYSE	HBM	Tue, Mar 18, 2008	19.40	21.42	19.40	21.16
514	NYSE	HBM	Mon, Mar 17, 2008	19.75	19.99	18.82	19.39
513	NYSE	HBM	Fri, Mar 14, 2008	20.52	20.73	19.26	19.75
512	NYSE	HBM	Thu, Mar 13, 2008	19.25	20.61	18.58	20.53
511	NYSE	HBM	Wed, Mar 12, 2008	19.85	20.36	19.22	19.25
510	NYSE	HBM	Tue, Mar 11, 2008	18.35	19.93	18.35	19.84
509	NYSE	HBM	Mon, Mar 10, 2008	18.79	19.26	18.22	18.35
508	NYSE	HBM	Fri, Mar 7, 2008	18.69	19.32	18.19	18.79
507	NYSE	HBM	Thu, Mar 6, 2008	20.00	20.00	18.61	18.69
506	NYSE	HBM	Wed, Mar 5, 2008	20.10	20.69	19.60	20.00
505	NYSE	HBM	Tue, Mar 4, 2008	19.48	20.27	18.97	20.10
504	NYSE	HBM	Mon, Mar 3, 2008	20.19	20.19	19.21	19.48
503	NYSE	HBM	Fri, Feb 29, 2008	21.53	21.53	20.11	20.19
502	NYSE	HBM	Thu, Feb 28, 2008	22.61	22.61	21.42	21.53
501	NYSE	HBM	Wed, Feb 27, 2008	22.43	23.22	22.07	22.60
500	NYSE	HBM	Tue, Feb 26, 2008	21.15	22.98	20.96	22.43
499	NYSE	HBM	Mon, Feb 25, 2008	20.49	21.21	20.28	21.15
498	NYSE	HBM	Fri, Feb 22, 2008	20.22	20.49	19.77	20.49
497	NYSE	HBM	Thu, Feb 21, 2008	20.62	21.29	20.12	20.22
496	NYSE	HBM	Wed, Feb 20, 2008	19.84	20.75	19.53	20.62
495	NYSE	HBM	Tue, Feb 19, 2008	19.72	20.23	19.62	19.84
494	NYSE	HBM	Fri, Feb 15, 2008	20.34	20.39	19.34	19.72
493	NYSE	HBM	Thu, Feb 14, 2008	21.05	21.14	20.19	20.34
492	NYSE	HBM	Wed, Feb 13, 2008	20.57	21.11	20.49	21.05
491	NYSE	HBM	Tue, Feb 12, 2008	20.70	21.31	20.37	20.57
490	NYSE	HBM	Mon, Feb 11, 2008	20.35	21.13	19.76	20.70
489	NYSE	HBM	Fri, Feb 8, 2008	20.62	20.81	19.77	20.33
488	NYSE	HBM	Thu, Feb 7, 2008	20.63	21.68	20.41	20.62
487	NYSE	HBM	Wed, Feb 6, 2008	21.32	21.75	20.51	20.62
486	NYSE	HBM	Tue, Feb 5, 2008	21.87	22.84	21.28	21.31
485	NYSE	HBM	Mon, Feb 4, 2008	23.37	23.37	21.61	21.86
484	NYSE	HBM	Fri, Feb 1, 2008	22.42	23.54	21.89	23.37
483	NYSE	HBM	Thu, Jan 31, 2008	20.62	22.70	20.06	22.42
482	NYSE	HBM	Wed, Jan 30, 2008	21.72	21.84	20.62	20.62
481	NYSE	HBM	Tue, Jan 29, 2008	21.00	21.98	20.49	21.72
480	NYSE	HBM	Mon, Jan 28, 2008	19.77	21.04	19.03	21.00
479	NYSE	HBM	Fri, Jan 25, 2008	20.03	21.22	19.62	19.77
478	NYSE	HBM	Thu, Jan 24, 2008	20.32	20.91	19.44	20.03
477	NYSE	HBM	Wed, Jan 23, 2008	18.20	20.44	17.82	20.32
476	NYSE	HBM	Tue, Jan 22, 2008	17.05	18.45	16.39	18.20
475	NYSE	HBM	Fri, Jan 18, 2008	17.04	17.44	16.81	17.05
474	NYSE	HBM	Thu, Jan 17, 2008	16.88	17.43	16.74	17.04
473	NYSE	HBM	Wed, Jan 16, 2008	16.30	17.43	16.20	16.87
472	NYSE	HBM	Tue, Jan 15, 2008	17.09	17.09	16.20	16.30
471	NYSE	HBM	Mon, Jan 14, 2008	16.62	17.09	16.19	17.09
470	NYSE	HBM	Fri, Jan 11, 2008	16.66	16.89	15.99	16.61
469	NYSE	HBM	Thu, Jan 10, 2008	16.17	17.13	15.79	16.66
468	NYSE	HBM	Wed, Jan 9, 2008	15.90	16.19	15.21	16.17
467	NYSE	HBM	Tue, Jan 8, 2008	16.79	17.18	15.88	15.90
466	NYSE	HBM	Mon, Jan 7, 2008	16.98	17.12	16.53	16.79
465	NYSE	HBM	Fri, Jan 4, 2008	17.93	17.93	16.12	16.97
464	NYSE	HBM	Thu, Jan 3, 2008	18.63	18.78	17.88	17.93
463	NYSE	HBM	Wed, Jan 2, 2008	19.32	19.41	18.58	18.63
462	NYSE	HBM	Mon, Dec 31, 2007	18.98	19.56	18.65	19.32
461	NYSE	HBM	Fri, Dec 28, 2007	19.29	19.43	18.91	18.99
460	NYSE	HBM	Thu, Dec 27, 2007	19.81	19.81	19.29	19.30
459	NYSE	HBM	Wed, Dec 26, 2007	19.85	19.89	19.58	19.81
458	NYSE	HBM	Mon, Dec 24, 2007	19.62	19.90	19.58	19.87
457	NYSE	HBM	Fri, Dec 21, 2007	18.89	19.67	18.79	19.62
456	NYSE	HBM	Thu, Dec 20, 2007	19.09	19.15	18.43	18.97
455	NYSE	HBM	Wed, Dec 19, 2007	19.15	19.42	18.82	19.09
454	NYSE	HBM	Tue, Dec 18, 2007	18.94	19.29	18.81	19.15
453	NYSE	HBM	Mon, Dec 17, 2007	19.21	19.46	18.83	18.94
452	NYSE	HBM	Fri, Dec 14, 2007	19.58	19.73	19.10	19.21
451	NYSE	HBM	Thu, Dec 13, 2007	19.63	19.66	19.09	19.58
450	NYSE	HBM	Wed, Dec 12, 2007	19.48	20.52	19.28	19.62
449	NYSE	HBM	Tue, Dec 11, 2007	21.34	21.75	19.30	19.48
448	NYSE	HBM	Mon, Dec 10, 2007	20.66	21.53	20.51	21.34
447	NYSE	HBM	Fri, Dec 7, 2007	20.70	20.93	20.31	20.66
446	NYSE	HBM	Thu, Dec 6, 2007	18.83	20.70	18.78	20.70
445	NYSE	HBM	Wed, Dec 5, 2007	18.40	18.88	18.40	18.84
444	NYSE	HBM	Tue, Dec 4, 2007	18.93	18.93	18.39	18.40
443	NYSE	HBM	Mon, Dec 3, 2007	18.82	19.00	18.47	18.93
442	NYSE	HBM	Fri, Nov 30, 2007	17.73	19.01	17.73	18.83
441	NYSE	HBM	Thu, Nov 29, 2007	18.04	18.12	17.56	17.73
440	NYSE	HBM	Wed, Nov 28, 2007	17.17	18.10	17.17	18.04
439	NYSE	HBM	Tue, Nov 27, 2007	17.18	17.68	16.86	17.16
438	NYSE	HBM	Mon, Nov 26, 2007	18.27	18.27	17.16	17.18
437	NYSE	HBM	Fri, Nov 23, 2007	17.74	18.36	17.74	18.27
436	NYSE	HBM	Wed, Nov 21, 2007	18.56	18.56	17.73	17.74
435	NYSE	HBM	Tue, Nov 20, 2007	19.07	19.33	17.93	18.56
434	NYSE	HBM	Mon, Nov 19, 2007	20.06	20.06	18.98	19.07
433	NYSE	HBM	Fri, Nov 16, 2007	20.42	20.49	19.87	20.06
432	NYSE	HBM	Thu, Nov 15, 2007	20.94	21.08	20.32	20.42
431	NYSE	HBM	Wed, Nov 14, 2007	21.04	21.72	20.90	20.93
430	NYSE	HBM	Tue, Nov 13, 2007	20.14	21.13	20.14	21.04
429	NYSE	HBM	Mon, Nov 12, 2007	20.28	21.03	20.08	20.14
428	NYSE	HBM	Fri, Nov 9, 2007	20.14	20.53	19.59	20.29
427	NYSE	HBM	Thu, Nov 8, 2007	20.58	20.73	19.67	20.14
426	NYSE	HBM	Wed, Nov 7, 2007	21.20	21.20	20.48	20.58
425	NYSE	HBM	Tue, Nov 6, 2007	20.78	21.22	20.51	21.21
424	NYSE	HBM	Mon, Nov 5, 2007	21.00	21.14	20.52	20.77
423	NYSE	HBM	Fri, Nov 2, 2007	21.23	21.51	20.68	21.00
422	NYSE	HBM	Thu, Nov 1, 2007	22.28	22.28	21.14	21.21
421	NYSE	HBM	Wed, Oct 31, 2007	22.84	23.24	22.18	22.28
420	NYSE	HBM	Tue, Oct 30, 2007	22.55	22.87	22.20	22.84
419	NYSE	HBM	Mon, Oct 29, 2007	22.91	23.03	22.38	22.55
418	NYSE	HBM	Fri, Oct 26, 2007	22.31	23.20	22.31	22.91
417	NYSE	HBM	Thu, Oct 25, 2007	22.16	22.81	21.73	22.31
416	NYSE	HBM	Wed, Oct 24, 2007	21.81	22.17	21.19	22.16
415	NYSE	HBM	Tue, Oct 23, 2007	21.85	22.32	21.58	21.81
414	NYSE	HBM	Mon, Oct 22, 2007	20.79	22.24	20.48	21.86
413	NYSE	HBM	Fri, Oct 19, 2007	20.89	21.11	20.70	20.79
412	NYSE	HBM	Thu, Oct 18, 2007	21.10	21.19	20.59	20.89
411	NYSE	HBM	Wed, Oct 17, 2007	21.44	21.83	20.81	21.10
410	NYSE	HBM	Tue, Oct 16, 2007	22.17	22.17	21.33	21.44
409	NYSE	HBM	Mon, Oct 15, 2007	22.79	22.80	21.97	22.17
408	NYSE	HBM	Fri, Oct 12, 2007	23.29	23.34	22.67	22.79
407	NYSE	HBM	Thu, Oct 11, 2007	23.19	23.79	23.12	23.29
406	NYSE	HBM	Wed, Oct 10, 2007	23.03	23.36	22.93	23.19
405	NYSE	HBM	Tue, Oct 9, 2007	22.87	23.07	22.61	23.03
404	NYSE	HBM	Mon, Oct 8, 2007	23.47	23.48	22.80	22.87
403	NYSE	HBM	Fri, Oct 5, 2007	23.06	23.59	22.98	23.47
402	NYSE	HBM	Thu, Oct 4, 2007	23.62	23.85	22.71	23.06
401	NYSE	HBM	Wed, Oct 3, 2007	23.10	24.22	23.09	23.62
400	NYSE	HBM	Tue, Oct 2, 2007	22.14	23.57	22.14	23.11
399	NYSE	HBM	Mon, Oct 1, 2007	21.40	22.35	21.40	22.17
398	NYSE	HBM	Fri, Sep 28, 2007	21.62	21.74	21.32	21.40
397	NYSE	HBM	Thu, Sep 27, 2007	21.35	21.83	21.16	21.66
396	NYSE	HBM	Wed, Sep 26, 2007	21.60	21.74	21.13	21.20
395	NYSE	HBM	Tue, Sep 25, 2007	22.22	22.22	21.34	21.59
394	NYSE	HBM	Mon, Sep 24, 2007	23.34	23.44	22.14	22.19
393	NYSE	HBM	Fri, Sep 21, 2007	23.43	23.67	23.16	23.34
392	NYSE	HBM	Thu, Sep 20, 2007	24.60	24.60	23.38	23.50
391	NYSE	HBM	Wed, Sep 19, 2007	24.90	26.05	24.32	24.60
390	NYSE	HBM	Tue, Sep 18, 2007	23.57	25.05	23.36	24.90
389	NYSE	HBM	Mon, Sep 17, 2007	23.44	23.67	23.20	23.57
388	NYSE	HBM	Fri, Sep 14, 2007	22.88	23.45	22.55	23.44
387	NYSE	HBM	Thu, Sep 13, 2007	22.73	23.24	22.72	22.88
386	NYSE	HBM	Wed, Sep 12, 2007	22.98	23.16	22.70	22.72
385	NYSE	HBM	Tue, Sep 11, 2007	22.75	23.09	22.72	22.98
384	NYSE	HBM	Mon, Sep 10, 2007	23.23	23.34	22.61	22.75
383	NYSE	HBM	Fri, Sep 7, 2007	24.06	24.06	23.13	23.23
382	NYSE	HBM	Thu, Sep 6, 2007	24.37	24.49	23.86	24.06
381	NYSE	HBM	Wed, Sep 5, 2007	25.32	25.32	24.27	24.37
380	NYSE	HBM	Tue, Sep 4, 2007	24.99	25.60	24.69	25.32
379	NYSE	HBM	Fri, Aug 31, 2007	24.31	25.12	24.31	24.99
378	NYSE	HBM	Thu, Aug 30, 2007	24.28	24.50	23.87	24.31
377	NYSE	HBM	Wed, Aug 29, 2007	23.49	24.34	23.47	24.28
376	NYSE	HBM	Tue, Aug 28, 2007	24.57	24.57	23.45	23.48
375	NYSE	HBM	Mon, Aug 27, 2007	25.40	25.60	24.55	24.57
374	NYSE	HBM	Fri, Aug 24, 2007	25.09	25.41	24.96	25.40
373	NYSE	HBM	Thu, Aug 23, 2007	25.41	25.77	25.00	25.09
372	NYSE	HBM	Wed, Aug 22, 2007	25.07	25.73	25.07	25.41
371	NYSE	HBM	Tue, Aug 21, 2007	25.13	25.29	24.60	25.07
370	NYSE	HBM	Mon, Aug 20, 2007	25.10	25.47	24.75	25.13
369	NYSE	HBM	Fri, Aug 17, 2007	24.49	25.62	24.30	25.11
368	NYSE	HBM	Thu, Aug 16, 2007	23.93	24.62	22.68	24.50
367	NYSE	HBM	Wed, Aug 15, 2007	24.92	25.07	23.85	23.91
366	NYSE	HBM	Tue, Aug 14, 2007	25.96	26.00	24.87	24.92
365	NYSE	HBM	Mon, Aug 13, 2007	27.14	27.52	25.93	25.96
364	NYSE	HBM	Fri, Aug 10, 2007	27.90	27.90	27.02	27.13
363	NYSE	HBM	Thu, Aug 9, 2007	27.84	28.34	26.87	27.90
362	NYSE	HBM	Wed, Aug 8, 2007	26.37	28.63	26.37	27.85
361	NYSE	HBM	Tue, Aug 7, 2007	25.53	26.65	25.07	26.36
360	NYSE	HBM	Mon, Aug 6, 2007	25.41	25.59	24.21	25.52
359	NYSE	HBM	Fri, Aug 3, 2007	26.91	26.93	25.38	25.41
358	NYSE	HBM	Thu, Aug 2, 2007	26.25	27.18	26.25	26.91
357	NYSE	HBM	Wed, Aug 1, 2007	26.57	26.63	24.45	26.25
356	NYSE	HBM	Tue, Jul 31, 2007	27.12	27.58	26.55	26.57
355	NYSE	HBM	Mon, Jul 30, 2007	26.90	27.24	26.68	27.12
354	NYSE	HBM	Fri, Jul 27, 2007	27.13	27.58	26.77	26.90
353	NYSE	HBM	Thu, Jul 26, 2007	27.87	27.87	26.50	27.13
352	NYSE	HBM	Wed, Jul 25, 2007	27.84	28.51	27.51	27.87
351	NYSE	HBM	Tue, Jul 24, 2007	28.89	28.89	27.68	27.83
350	NYSE	HBM	Mon, Jul 23, 2007	29.75	29.79	28.87	28.89
349	NYSE	HBM	Fri, Jul 20, 2007	30.36	30.36	29.34	29.75
348	NYSE	HBM	Thu, Jul 19, 2007	30.09	30.55	30.09	30.36
347	NYSE	HBM	Wed, Jul 18, 2007	30.25	30.44	29.64	30.09
346	NYSE	HBM	Tue, Jul 17, 2007	30.56	30.64	30.23	30.25
345	NYSE	HBM	Mon, Jul 16, 2007	30.98	31.01	30.41	30.56
344	NYSE	HBM	Fri, Jul 13, 2007	30.09	31.16	30.06	30.98
343	NYSE	HBM	Thu, Jul 12, 2007	29.60	30.10	29.60	30.09
342	NYSE	HBM	Wed, Jul 11, 2007	29.51	29.72	29.21	29.59
341	NYSE	HBM	Tue, Jul 10, 2007	30.43	30.43	29.51	29.51
340	NYSE	HBM	Mon, Jul 9, 2007	30.88	30.88	30.40	30.43
339	NYSE	HBM	Fri, Jul 6, 2007	30.07	31.02	29.89	30.87
338	NYSE	HBM	Thu, Jul 5, 2007	30.06	30.23	29.89	30.08
337	NYSE	HBM	Tue, Jul 3, 2007	30.33	30.61	30.04	30.06
336	NYSE	HBM	Mon, Jul 2, 2007	30.37	30.42	30.07	30.33
335	NYSE	HBM	Fri, Jun 29, 2007	30.78	31.04	30.27	30.37
334	NYSE	HBM	Thu, Jun 28, 2007	31.26	31.26	30.75	30.78
333	NYSE	HBM	Wed, Jun 27, 2007	30.57	31.33	30.33	31.26
332	NYSE	HBM	Tue, Jun 26, 2007	31.12	31.31	30.55	30.57
331	NYSE	HBM	Mon, Jun 25, 2007	31.61	31.72	30.99	31.12
330	NYSE	HBM	Fri, Jun 22, 2007	32.24	32.24	31.46	31.61
329	NYSE	HBM	Thu, Jun 21, 2007	32.25	32.26	31.70	32.24
328	NYSE	HBM	Wed, Jun 20, 2007	32.68	32.93	32.25	32.25
327	NYSE	HBM	Tue, Jun 19, 2007	32.81	32.89	32.42	32.68
326	NYSE	HBM	Mon, Jun 18, 2007	33.04	33.20	32.74	32.81
325	NYSE	HBM	Fri, Jun 15, 2007	32.96	33.52	32.95	33.03
324	NYSE	HBM	Thu, Jun 14, 2007	32.96	33.13	32.88	33.02
323	NYSE	HBM	Wed, Jun 13, 2007	32.65	32.95	32.51	32.95
322	NYSE	HBM	Tue, Jun 12, 2007	33.35	33.35	32.60	32.65
321	NYSE	HBM	Mon, Jun 11, 2007	33.83	33.83	33.10	33.35
320	NYSE	HBM	Fri, Jun 8, 2007	33.08	33.89	32.87	33.83
319	NYSE	HBM	Thu, Jun 7, 2007	34.35	34.35	33.04	33.08
318	NYSE	HBM	Wed, Jun 6, 2007	35.06	35.06	34.31	34.35
317	NYSE	HBM	Tue, Jun 5, 2007	35.64	35.64	34.88	35.05
316	NYSE	HBM	Mon, Jun 4, 2007	35.29	35.69	35.07	35.64
315	NYSE	HBM	Fri, Jun 1, 2007	35.66	35.88	35.16	35.29
314	NYSE	HBM	Thu, May 31, 2007	35.74	36.04	35.41	35.66
313	NYSE	HBM	Wed, May 30, 2007	35.61	35.76	35.25	35.74
312	NYSE	HBM	Tue, May 29, 2007	35.53	35.84	35.28	35.61
311	NYSE	HBM	Fri, May 25, 2007	35.71	36.15	35.13	35.52
310	NYSE	HBM	Thu, May 24, 2007	35.81	36.92	35.57	35.71
309	NYSE	HBM	Wed, May 23, 2007	35.90	36.60	35.74	35.81
308	NYSE	HBM	Tue, May 22, 2007	34.96	36.01	34.94	35.91
307	NYSE	HBM	Mon, May 21, 2007	34.61	35.24	34.56	34.96
306	NYSE	HBM	Fri, May 18, 2007	34.50	34.67	34.35	34.61
305	NYSE	HBM	Thu, May 17, 2007	34.10	34.67	33.95	34.50
304	NYSE	HBM	Wed, May 16, 2007	33.73	34.11	33.58	34.09
303	NYSE	HBM	Tue, May 15, 2007	33.97	34.17	33.59	33.73
302	NYSE	HBM	Mon, May 14, 2007	34.05	34.21	33.81	33.97
301	NYSE	HBM	Fri, May 11, 2007	33.88	34.40	33.88	34.05
300	NYSE	HBM	Thu, May 10, 2007	34.71	34.71	33.79	33.88
299	NYSE	HBM	Wed, May 9, 2007	34.38	34.89	34.10	34.71
298	NYSE	HBM	Tue, May 8, 2007	34.18	34.39	33.63	34.37
297	NYSE	HBM	Mon, May 7, 2007	34.42	34.64	34.09	34.17
296	NYSE	HBM	Fri, May 4, 2007	34.93	34.97	34.28	34.42
295	NYSE	HBM	Thu, May 3, 2007	34.75	35.21	34.71	34.93
294	NYSE	HBM	Wed, May 2, 2007	34.44	34.97	34.44	34.73
293	NYSE	HBM	Tue, May 1, 2007	34.20	34.67	33.67	34.44
292	NYSE	HBM	Mon, Apr 30, 2007	35.06	35.14	34.17	34.20
291	NYSE	HBM	Fri, Apr 27, 2007	35.85	35.85	35.00	35.06
290	NYSE	HBM	Thu, Apr 26, 2007	34.72	36.03	34.69	35.85
289	NYSE	HBM	Wed, Apr 25, 2007	34.62	34.94	34.25	34.72
288	NYSE	HBM	Tue, Apr 24, 2007	34.60	34.75	33.92	34.62
287	NYSE	HBM	Mon, Apr 23, 2007	35.10	35.21	34.45	34.60
286	NYSE	HBM	Fri, Apr 20, 2007	34.28	35.22	34.28	35.10
285	NYSE	HBM	Thu, Apr 19, 2007	34.50	34.88	34.18	34.28
284	NYSE	HBM	Wed, Apr 18, 2007	33.77	34.64	33.22	34.50
283	NYSE	HBM	Tue, Apr 17, 2007	33.34	34.05	33.34	33.77
282	NYSE	HBM	Mon, Apr 16, 2007	32.87	33.42	32.87	33.34
281	NYSE	HBM	Fri, Apr 13, 2007	33.17	33.25	32.70	32.87
280	NYSE	HBM	Thu, Apr 12, 2007	32.40	33.18	32.02	33.18
279	NYSE	HBM	Wed, Apr 11, 2007	32.85	32.85	32.29	32.39
278	NYSE	HBM	Tue, Apr 10, 2007	32.95	33.02	32.71	32.85
277	NYSE	HBM	Mon, Apr 9, 2007	32.83	32.98	32.61	32.95
276	NYSE	HBM	Thu, Apr 5, 2007	32.37	32.92	32.31	32.83
275	NYSE	HBM	Wed, Apr 4, 2007	32.67	32.67	32.30	32.37
274	NYSE	HBM	Tue, Apr 3, 2007	32.18	32.95	32.18	32.67
273	NYSE	HBM	Mon, Apr 2, 2007	32.57	32.68	32.10	32.18
272	NYSE	HBM	Fri, Mar 30, 2007	32.75	33.03	32.43	32.57
271	NYSE	HBM	Thu, Mar 29, 2007	32.73	33.03	32.53	32.75
270	NYSE	HBM	Wed, Mar 28, 2007	33.59	33.59	32.52	32.73
269	NYSE	HBM	Tue, Mar 27, 2007	34.21	34.21	33.22	33.59
268	NYSE	HBM	Mon, Mar 26, 2007	34.70	34.76	33.79	34.21
267	NYSE	HBM	Fri, Mar 23, 2007	34.78	35.37	34.57	34.70
266	NYSE	HBM	Thu, Mar 22, 2007	35.12	35.55	34.63	34.78
265	NYSE	HBM	Wed, Mar 21, 2007	34.10	35.22	33.98	35.12
264	NYSE	HBM	Tue, Mar 20, 2007	33.94	34.25	33.60	34.10
263	NYSE	HBM	Mon, Mar 19, 2007	33.72	34.34	33.72	33.97
262	NYSE	HBM	Fri, Mar 16, 2007	33.98	34.27	33.63	33.72
261	NYSE	HBM	Thu, Mar 15, 2007	33.77	34.35	33.72	34.08
260	NYSE	HBM	Wed, Mar 14, 2007	32.99	33.99	32.70	33.77
259	NYSE	HBM	Tue, Mar 13, 2007	34.00	34.17	32.78	32.98
258	NYSE	HBM	Mon, Mar 12, 2007	34.90	34.90	33.88	34.00
257	NYSE	HBM	Fri, Mar 9, 2007	35.11	35.27	34.52	34.90
256	NYSE	HBM	Thu, Mar 8, 2007	34.68	35.32	34.68	35.11
255	NYSE	HBM	Wed, Mar 7, 2007	34.56	34.97	34.44	34.68
254	NYSE	HBM	Tue, Mar 6, 2007	33.97	34.81	33.97	34.55
253	NYSE	HBM	Mon, Mar 5, 2007	35.18	35.18	33.96	33.96
252	NYSE	HBM	Fri, Mar 2, 2007	35.87	35.87	35.16	35.18
251	NYSE	HBM	Thu, Mar 1, 2007	35.71	36.09	34.71	35.87
250	NYSE	HBM	Wed, Feb 28, 2007	36.16	36.25	35.49	35.70
249	NYSE	HBM	Tue, Feb 27, 2007	37.24	37.24	35.80	36.16
248	NYSE	HBM	Mon, Feb 26, 2007	37.19	37.46	36.99	37.24
247	NYSE	HBM	Fri, Feb 23, 2007	37.69	37.78	37.04	37.19
246	NYSE	HBM	Thu, Feb 22, 2007	38.26	38.43	37.49	37.69
245	NYSE	HBM	Wed, Feb 21, 2007	38.56	38.56	37.99	38.26
244	NYSE	HBM	Tue, Feb 20, 2007	38.48	38.66	38.32	38.57
243	NYSE	HBM	Fri, Feb 16, 2007	38.44	38.53	37.82	38.48
242	NYSE	HBM	Thu, Feb 15, 2007	38.18	38.57	38.17	38.44
241	NYSE	HBM	Wed, Feb 14, 2007	37.85	38.45	37.75	38.16
240	NYSE	HBM	Tue, Feb 13, 2007	37.47	37.98	37.47	37.85
239	NYSE	HBM	Mon, Feb 12, 2007	37.56	37.86	37.30	37.47
238	NYSE	HBM	Fri, Feb 9, 2007	38.28	38.34	37.42	37.56
237	NYSE	HBM	Thu, Feb 8, 2007	39.15	39.15	38.02	38.28
236	NYSE	HBM	Wed, Feb 7, 2007	39.35	39.53	38.95	39.15
235	NYSE	HBM	Tue, Feb 6, 2007	39.25	39.44	38.92	39.34
234	NYSE	HBM	Mon, Feb 5, 2007	39.72	39.72	39.01	39.24
233	NYSE	HBM	Fri, Feb 2, 2007	38.73	39.98	38.73	39.72
232	NYSE	HBM	Thu, Feb 1, 2007	38.38	39.18	38.38	38.73
231	NYSE	HBM	Wed, Jan 31, 2007	36.95	38.48	36.94	38.38
230	NYSE	HBM	Tue, Jan 30, 2007	36.92	37.15	36.86	36.95
229	NYSE	HBM	Mon, Jan 29, 2007	36.80	37.18	36.76	36.93
228	NYSE	HBM	Fri, Jan 26, 2007	37.23	37.45	36.66	36.80
227	NYSE	HBM	Thu, Jan 25, 2007	38.25	38.33	37.04	37.23
226	NYSE	HBM	Wed, Jan 24, 2007	37.83	38.34	37.49	38.24
225	NYSE	HBM	Tue, Jan 23, 2007	37.20	38.41	37.17	37.83
224	NYSE	HBM	Mon, Jan 22, 2007	37.44	37.50	37.01	37.20
223	NYSE	HBM	Fri, Jan 19, 2007	36.93	37.48	36.80	37.45
222	NYSE	HBM	Thu, Jan 18, 2007	36.87	37.25	36.80	36.93
221	NYSE	HBM	Wed, Jan 17, 2007	36.43	37.07	36.43	36.87
220	NYSE	HBM	Tue, Jan 16, 2007	36.56	36.91	36.24	36.43
219	NYSE	HBM	Fri, Jan 12, 2007	36.34	36.60	36.25	36.56
218	NYSE	HBM	Thu, Jan 11, 2007	35.76	36.47	35.76	36.34
217	NYSE	HBM	Wed, Jan 10, 2007	35.67	35.82	35.38	35.76
216	NYSE	HBM	Tue, Jan 9, 2007	35.50	35.74	35.43	35.67
215	NYSE	HBM	Mon, Jan 8, 2007	36.01	36.01	35.24	35.49
214	NYSE	HBM	Fri, Jan 5, 2007	36.34	36.36	35.91	36.01
213	NYSE	HBM	Thu, Jan 4, 2007	36.56	36.57	36.03	36.34
212	NYSE	HBM	Wed, Jan 3, 2007	37.35	37.52	36.25	36.56
211	NYSE	HBM	Fri, Dec 29, 2006	37.36	37.61	37.30	37.35
210	NYSE	HBM	Thu, Dec 28, 2006	37.32	37.64	37.10	37.36
209	NYSE	HBM	Wed, Dec 27, 2006	36.70	37.34	36.70	37.32
208	NYSE	HBM	Tue, Dec 26, 2006	36.36	36.73	36.34	36.70
207	NYSE	HBM	Fri, Dec 22, 2006	36.54	36.60	36.23	36.37
206	NYSE	HBM	Thu, Dec 21, 2006	36.70	36.86	36.32	36.54
205	NYSE	HBM	Wed, Dec 20, 2006	36.66	36.75	36.60	36.70
204	NYSE	HBM	Tue, Dec 19, 2006	37.14	37.14	36.41	36.71
203	NYSE	HBM	Mon, Dec 18, 2006	37.35	37.48	37.06	37.14
202	NYSE	HBM	Fri, Dec 15, 2006	37.40	37.96	37.26	37.35
201	NYSE	HBM	Thu, Dec 14, 2006	37.25	37.73	37.08	37.47
200	NYSE	HBM	Wed, Dec 13, 2006	37.01	37.71	37.01	37.24
199	NYSE	HBM	Tue, Dec 12, 2006	37.33	37.35	36.81	37.01
198	NYSE	HBM	Mon, Dec 11, 2006	37.10	37.60	37.03	37.34
197	NYSE	HBM	Fri, Dec 8, 2006	37.78	38.06	36.92	37.10
196	NYSE	HBM	Thu, Dec 7, 2006	38.66	38.66	37.62	37.78
195	NYSE	HBM	Wed, Dec 6, 2006	38.05	38.85	38.05	38.66
194	NYSE	HBM	Tue, Dec 5, 2006	37.25	38.21	37.25	38.05
193	NYSE	HBM	Mon, Dec 4, 2006	37.22	37.34	36.97	37.25
192	NYSE	HBM	Fri, Dec 1, 2006	36.99	37.58	36.66	37.26
191	NYSE	HBM	Thu, Nov 30, 2006	35.47	37.37	35.47	36.99
190	NYSE	HBM	Wed, Nov 29, 2006	35.04	35.76	35.04	35.47
189	NYSE	HBM	Tue, Nov 28, 2006	35.22	35.53	34.77	35.03
188	NYSE	HBM	Mon, Nov 27, 2006	35.96	36.08	35.17	35.21
187	NYSE	HBM	Fri, Nov 24, 2006	36.09	36.33	35.71	35.96
186	NYSE	HBM	Wed, Nov 22, 2006	35.68	36.19	35.68	36.09
185	NYSE	HBM	Tue, Nov 21, 2006	35.41	35.77	35.28	35.68
184	NYSE	HBM	Mon, Nov 20, 2006	35.73	35.77	35.30	35.41
183	NYSE	HBM	Fri, Nov 17, 2006	35.78	35.80	35.22	35.73
182	NYSE	HBM	Thu, Nov 16, 2006	35.41	36.12	35.37	35.78
181	NYSE	HBM	Wed, Nov 15, 2006	35.00	35.72	34.93	35.40
180	NYSE	HBM	Tue, Nov 14, 2006	33.27	35.14	33.27	35.01
179	NYSE	HBM	Mon, Nov 13, 2006	33.34	33.70	33.10	33.27
178	NYSE	HBM	Fri, Nov 10, 2006	32.39	33.37	32.38	33.35
177	NYSE	HBM	Thu, Nov 9, 2006	32.85	32.88	32.36	32.39
176	NYSE	HBM	Wed, Nov 8, 2006	33.15	33.15	32.38	32.85
175	NYSE	HBM	Tue, Nov 7, 2006	33.31	33.40	33.07	33.15
174	NYSE	HBM	Mon, Nov 6, 2006	33.18	33.44	33.15	33.30
173	NYSE	HBM	Fri, Nov 3, 2006	33.58	33.76	32.84	33.18
172	NYSE	HBM	Thu, Nov 2, 2006	33.78	34.02	33.46	33.58
171	NYSE	HBM	Wed, Nov 1, 2006	34.31	34.69	33.73	33.78
170	NYSE	HBM	Tue, Oct 31, 2006	34.55	34.75	34.08	34.31
169	NYSE	HBM	Mon, Oct 30, 2006	34.47	34.85	34.26	34.55
168	NYSE	HBM	Fri, Oct 27, 2006	35.37	35.37	34.38	34.47
167	NYSE	HBM	Thu, Oct 26, 2006	34.59	35.44	34.59	35.37
166	NYSE	HBM	Wed, Oct 25, 2006	33.83	34.79	33.58	34.59
165	NYSE	HBM	Tue, Oct 24, 2006	33.42	33.87	33.22	33.83
164	NYSE	HBM	Mon, Oct 23, 2006	33.78	33.82	33.22	33.42
163	NYSE	HBM	Fri, Oct 20, 2006	34.07	34.14	33.52	33.78
162	NYSE	HBM	Thu, Oct 19, 2006	33.92	34.45	33.67	34.06
161	NYSE	HBM	Wed, Oct 18, 2006	34.04	34.62	33.88	33.92
160	NYSE	HBM	Tue, Oct 17, 2006	34.66	34.66	33.94	34.04
159	NYSE	HBM	Mon, Oct 16, 2006	34.47	35.01	34.47	34.66
158	NYSE	HBM	Fri, Oct 13, 2006	35.49	35.49	34.38	34.47
157	NYSE	HBM	Thu, Oct 12, 2006	34.62	35.51	34.62	35.49
156	NYSE	HBM	Wed, Oct 11, 2006	35.01	35.04	34.33	34.61
155	NYSE	HBM	Tue, Oct 10, 2006	34.11	35.27	34.11	35.01
154	NYSE	HBM	Mon, Oct 9, 2006	33.36	34.31	33.11	34.11
153	NYSE	HBM	Fri, Oct 6, 2006	33.59	33.59	33.08	33.36
152	NYSE	HBM	Thu, Oct 5, 2006	33.67	33.76	33.05	33.58
151	NYSE	HBM	Wed, Oct 4, 2006	32.94	33.85	32.56	33.67
150	NYSE	HBM	Tue, Oct 3, 2006	33.15	33.23	32.62	32.94
149	NYSE	HBM	Mon, Oct 2, 2006	32.87	33.50	32.47	33.15
148	NYSE	HBM	Fri, Sep 29, 2006	33.56	33.79	32.87	32.87
147	NYSE	HBM	Thu, Sep 28, 2006	33.54	33.86	33.07	33.56
146	NYSE	HBM	Wed, Sep 27, 2006	34.26	34.72	33.36	33.54
145	NYSE	HBM	Tue, Sep 26, 2006	33.66	34.70	33.37	34.26
144	NYSE	HBM	Mon, Sep 25, 2006	32.80	33.78	32.43	33.66
143	NYSE	HBM	Fri, Sep 22, 2006	32.35	33.02	32.01	32.80
142	NYSE	HBM	Thu, Sep 21, 2006	32.99	33.35	32.16	32.35
141	NYSE	HBM	Wed, Sep 20, 2006	33.17	33.52	32.93	32.99
140	NYSE	HBM	Tue, Sep 19, 2006	33.63	33.75	32.62	33.13
139	NYSE	HBM	Mon, Sep 18, 2006	33.55	34.14	33.32	33.65
138	NYSE	HBM	Fri, Sep 15, 2006	32.90	34.08	32.90	33.55
137	NYSE	HBM	Thu, Sep 14, 2006	32.81	33.02	32.22	32.97
136	NYSE	HBM	Wed, Sep 13, 2006	32.94	33.03	32.64	32.80
135	NYSE	HBM	Tue, Sep 12, 2006	31.32	33.08	31.26	32.94
134	NYSE	HBM	Mon, Sep 11, 2006	30.80	31.73	30.36	31.33
133	NYSE	HBM	Fri, Sep 8, 2006	30.64	30.87	30.36	30.80
132	NYSE	HBM	Thu, Sep 7, 2006	30.27	31.09	29.58	30.63
131	NYSE	HBM	Wed, Sep 6, 2006	31.39	31.39	30.23	30.27
130	NYSE	HBM	Tue, Sep 5, 2006	31.49	31.56	31.20	31.38
129	NYSE	HBM	Fri, Sep 1, 2006	31.41	31.68	31.08	31.49
128	NYSE	HBM	Thu, Aug 31, 2006	31.13	31.59	30.89	31.41
127	NYSE	HBM	Wed, Aug 30, 2006	31.26	31.28	30.80	31.13
126	NYSE	HBM	Tue, Aug 29, 2006	31.20	31.32	30.59	31.26
125	NYSE	HBM	Mon, Aug 28, 2006	30.67	31.35	30.67	31.20
124	NYSE	HBM	Fri, Aug 25, 2006	30.61	30.76	30.27	30.67
123	NYSE	HBM	Thu, Aug 24, 2006	30.35	30.68	30.10	30.61
122	NYSE	HBM	Wed, Aug 23, 2006	31.21	31.22	30.32	30.35
121	NYSE	HBM	Tue, Aug 22, 2006	31.18	31.61	31.05	31.21
120	NYSE	HBM	Mon, Aug 21, 2006	32.01	32.02	31.04	31.18
119	NYSE	HBM	Fri, Aug 18, 2006	31.93	32.02	31.41	32.01
118	NYSE	HBM	Thu, Aug 17, 2006	31.69	32.35	31.61	31.92
117	NYSE	HBM	Wed, Aug 16, 2006	30.66	31.74	30.66	31.68
116	NYSE	HBM	Tue, Aug 15, 2006	29.76	30.71	29.76	30.66
115	NYSE	HBM	Mon, Aug 14, 2006	30.00	30.44	29.67	29.76
114	NYSE	HBM	Fri, Aug 11, 2006	30.43	30.43	29.89	30.00
113	NYSE	HBM	Thu, Aug 10, 2006	30.33	30.63	30.04	30.44
112	NYSE	HBM	Wed, Aug 9, 2006	31.66	31.66	30.29	30.33
111	NYSE	HBM	Tue, Aug 8, 2006	32.64	33.00	31.50	31.65
110	NYSE	HBM	Mon, Aug 7, 2006	32.48	33.00	32.22	32.63
109	NYSE	HBM	Fri, Aug 4, 2006	32.43	33.51	32.03	32.48
108	NYSE	HBM	Thu, Aug 3, 2006	31.17	32.62	30.82	32.44
107	NYSE	HBM	Wed, Aug 2, 2006	30.82	31.39	30.74	31.17
106	NYSE	HBM	Tue, Aug 1, 2006	31.07	31.07	30.36	30.82
105	NYSE	HBM	Mon, Jul 31, 2006	31.30	31.30	30.80	31.06
104	NYSE	HBM	Fri, Jul 28, 2006	30.45	31.53	30.45	31.30
103	NYSE	HBM	Thu, Jul 27, 2006	30.90	31.32	30.32	30.45
102	NYSE	HBM	Wed, Jul 26, 2006	30.99	31.04	30.36	30.90
101	NYSE	HBM	Tue, Jul 25, 2006	30.59	31.41	30.12	30.99
100	NYSE	HBM	Mon, Jul 24, 2006	29.56	30.63	29.56	30.59
99	NYSE	HBM	Fri, Jul 21, 2006	29.55	29.72	28.79	29.56
98	NYSE	HBM	Thu, Jul 20, 2006	30.64	30.78	29.53	29.55
97	NYSE	HBM	Wed, Jul 19, 2006	29.34	30.65	29.34	30.65
96	NYSE	HBM	Tue, Jul 18, 2006	29.81	30.03	28.83	29.34
95	NYSE	HBM	Mon, Jul 17, 2006	30.14	30.39	29.78	29.81
94	NYSE	HBM	Fri, Jul 14, 2006	31.15	31.16	29.80	30.14
93	NYSE	HBM	Thu, Jul 13, 2006	31.68	31.77	31.11	31.15
92	NYSE	HBM	Wed, Jul 12, 2006	32.54	32.68	31.63	31.67
91	NYSE	HBM	Tue, Jul 11, 2006	32.99	32.99	32.18	32.54
90	NYSE	HBM	Mon, Jul 10, 2006	33.06	33.33	32.91	32.99
89	NYSE	HBM	Fri, Jul 7, 2006	33.38	33.77	33.00	33.06
88	NYSE	HBM	Thu, Jul 6, 2006	31.62	33.65	31.62	33.37
87	NYSE	HBM	Wed, Jul 5, 2006	33.74	33.74	32.90	33.19
86	NYSE	HBM	Mon, Jul 3, 2006	33.86	33.89	33.42	33.75
85	NYSE	HBM	Fri, Jun 30, 2006	33.50	34.38	33.50	33.86
84	NYSE	HBM	Thu, Jun 29, 2006	33.33	34.31	33.17	34.31
83	NYSE	HBM	Wed, Jun 28, 2006	33.50	33.58	33.03	33.33
82	NYSE	HBM	Tue, Jun 27, 2006	34.38	34.38	33.45	33.50
81	NYSE	HBM	Mon, Jun 26, 2006	33.80	34.75	33.80	34.38
80	NYSE	HBM	Fri, Jun 23, 2006	33.60	34.09	33.33	33.80
79	NYSE	HBM	Thu, Jun 22, 2006	33.86	33.86	33.32	33.59
78	NYSE	HBM	Wed, Jun 21, 2006	32.86	33.96	32.86	33.86
77	NYSE	HBM	Tue, Jun 20, 2006	33.34	33.61	32.84	32.86
76	NYSE	HBM	Mon, Jun 19, 2006	33.90	34.11	33.19	33.33
75	NYSE	HBM	Fri, Jun 16, 2006	34.30	34.54	33.76	33.90
74	NYSE	HBM	Thu, Jun 15, 2006	32.95	34.50	32.95	34.34
73	NYSE	HBM	Wed, Jun 14, 2006	32.71	33.14	32.70	32.95
72	NYSE	HBM	Tue, Jun 13, 2006	33.26	33.62	32.56	32.70
71	NYSE	HBM	Mon, Jun 12, 2006	34.36	34.36	33.23	33.26
70	NYSE	HBM	Fri, Jun 9, 2006	34.12	34.82	34.12	34.36
69	NYSE	HBM	Thu, Jun 8, 2006	34.04	34.28	33.06	34.12
68	NYSE	HBM	Wed, Jun 7, 2006	34.23	34.70	33.96	34.04
67	NYSE	HBM	Tue, Jun 6, 2006	35.29	35.29	33.65	34.22
66	NYSE	HBM	Mon, Jun 5, 2006	36.81	36.81	35.27	35.29
65	NYSE	HBM	Fri, Jun 2, 2006	37.43	37.70	36.55	36.81
64	NYSE	HBM	Thu, Jun 1, 2006	36.74	37.48	36.46	37.43
63	NYSE	HBM	Wed, May 31, 2006	36.81	37.00	36.49	36.74
62	NYSE	HBM	Tue, May 30, 2006	37.95	37.95	36.81	36.81
61	NYSE	HBM	Fri, May 26, 2006	37.73	38.13	37.73	37.95
60	NYSE	HBM	Thu, May 25, 2006	37.51	37.80	37.26	37.72
59	NYSE	HBM	Wed, May 24, 2006	37.10	37.99	36.70	37.51
58	NYSE	HBM	Tue, May 23, 2006	37.25	38.14	37.10	37.10
57	NYSE	HBM	Mon, May 22, 2006	38.12	38.12	36.84	37.24
56	NYSE	HBM	Fri, May 19, 2006	38.23	38.36	37.72	38.12
55	NYSE	HBM	Thu, May 18, 2006	38.10	39.23	38.10	38.23
54	NYSE	HBM	Wed, May 17, 2006	38.87	38.87	37.85	38.09
53	NYSE	HBM	Tue, May 16, 2006	39.50	39.56	38.70	38.87
52	NYSE	HBM	Mon, May 15, 2006	39.97	40.04	39.00	39.49
51	NYSE	HBM	Fri, May 12, 2006	40.49	40.49	39.57	39.97
50	NYSE	HBM	Thu, May 11, 2006	41.62	41.62	40.49	40.49
49	NYSE	HBM	Wed, May 10, 2006	41.31	41.91	41.30	41.62
48	NYSE	HBM	Tue, May 9, 2006	41.68	41.74	41.28	41.30
47	NYSE	HBM	Mon, May 8, 2006	42.28	42.33	41.66	41.67
46	NYSE	HBM	Fri, May 5, 2006	41.06	42.59	41.06	42.29
45	NYSE	HBM	Thu, May 4, 2006	41.45	41.66	41.04	41.06
44	NYSE	HBM	Wed, May 3, 2006	41.44	41.82	41.24	41.44
43	NYSE	HBM	Tue, May 2, 2006	41.98	41.98	41.04	41.44
42	NYSE	HBM	Mon, May 1, 2006	42.44	42.56	41.88	41.98
41	NYSE	HBM	Fri, Apr 28, 2006	42.56	43.14	42.35	42.44
40	NYSE	HBM	Thu, Apr 27, 2006	43.29	43.29	41.86	42.56
39	NYSE	HBM	Wed, Apr 26, 2006	42.71	44.24	42.71	43.29
38	NYSE	HBM	Tue, Apr 25, 2006	43.49	43.50	42.57	42.71
37	NYSE	HBM	Mon, Apr 24, 2006	44.26	44.26	43.45	43.49
36	NYSE	HBM	Fri, Apr 21, 2006	44.62	44.75	44.08	44.26
35	NYSE	HBM	Thu, Apr 20, 2006	44.59	44.64	43.83	44.62
34	NYSE	HBM	Wed, Apr 19, 2006	45.12	45.12	44.29	44.59
33	NYSE	HBM	Tue, Apr 18, 2006	43.50	45.23	43.07	45.13
32	NYSE	HBM	Mon, Apr 17, 2006	43.79	44.01	43.22	43.50
31	NYSE	HBM	Thu, Apr 13, 2006	44.20	44.20	43.55	43.80
30	NYSE	HBM	Wed, Apr 12, 2006	44.88	44.88	44.07	44.20
29	NYSE	HBM	Tue, Apr 11, 2006	45.35	45.82	44.74	44.88
28	NYSE	HBM	Mon, Apr 10, 2006	45.83	45.98	45.25	45.35
27	NYSE	HBM	Fri, Apr 7, 2006	45.93	46.35	45.50	45.83
26	NYSE	HBM	Thu, Apr 6, 2006	46.46	46.46	45.67	45.93
25	NYSE	HBM	Wed, Apr 5, 2006	44.62	46.52	44.62	46.47
24	NYSE	HBM	Tue, Apr 4, 2006	44.30	44.63	44.23	44.62
23	NYSE	HBM	Mon, Apr 3, 2006	44.57	44.69	44.15	44.30
22	NYSE	HBM	Fri, Mar 31, 2006	44.89	44.90	44.48	44.57
21	NYSE	HBM	Thu, Mar 30, 2006	45.54	45.61	44.42	44.88
20	NYSE	HBM	Wed, Mar 29, 2006	45.51	45.88	45.23	45.54
19	NYSE	HBM	Tue, Mar 28, 2006	45.95	46.33	45.28	45.51
18	NYSE	HBM	Mon, Mar 27, 2006	45.95	46.28	45.89	45.95
17	NYSE	HBM	Fri, Mar 24, 2006	45.78	46.08	44.90	45.95
16	NYSE	HBM	Thu, Mar 23, 2006	44.55	46.01	44.55	45.78
15	NYSE	HBM	Wed, Mar 22, 2006	44.45	44.93	44.44	44.55
14	NYSE	HBM	Tue, Mar 21, 2006	45.32	45.34	44.39	44.45
13	NYSE	HBM	Mon, Mar 20, 2006	46.14	46.15	45.27	45.31
12	NYSE	HBM	Fri, Mar 17, 2006	45.34	46.40	45.34	46.14
11	NYSE	HBM	Thu, Mar 16, 2006	44.38	45.65	44.36	45.38
10	NYSE	HBM	Wed, Mar 15, 2006	44.45	44.68	44.09	44.38
9	NYSE	HBM	Mon, Mar 13, 2006	42.55	43.23	42.54	42.78
8	NYSE	HBM	Fri, Mar 10, 2006	42.03	42.82	41.98	42.55
7	NYSE	HBM	Thu, Mar 9, 2006	42.74	42.91	41.91	42.03
6	NYSE	HBM	Wed, Mar 8, 2006	42.85	42.85	42.18	42.74
5	NYSE	HBM	Tue, Mar 7, 2006	43.63	43.63	42.54	42.84
4	NYSE	HBM	Mon, Mar 6, 2006	44.09	44.09	43.53	43.63
3	NYSE	HBM	Fri, Mar 3, 2006	44.80	44.80	44.07	44.09
2	NYSE	HBM	Thu, Mar 2, 2006	44.81	45.15	44.45	44.80
1	NYSE	HBM	Wed, Mar 1, 2006	44.72	44.82	44.47	44.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Hudbay Minerals Inc. Ordinary Shares (Canada) NYSE:HBM 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