HDFC Bank Limited Common Stock NYSE:HDB Historical Prices

Below are the 5680 trading days of historical prices for HDB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5680	NYSE	HDB	Mon, Mar 4, 2024	54.58	55.08	54.50	54.98
5679	NYSE	HDB	Fri, Mar 1, 2024	54.84	55.46	54.71	55.01
5678	NYSE	HDB	Thu, Feb 29, 2024	53.44	54.08	53.20	53.50
5677	NYSE	HDB	Wed, Feb 28, 2024	53.09	53.45	53.00	53.15
5676	NYSE	HDB	Tue, Feb 27, 2024	53.83	53.84	53.33	53.76
5675	NYSE	HDB	Mon, Feb 26, 2024	53.93	54.21	53.34	53.83
5674	NYSE	HDB	Fri, Feb 23, 2024	54.16	54.65	53.69	54.00
5673	NYSE	HDB	Thu, Feb 22, 2024	54.21	54.85	54.06	54.40
5672	NYSE	HDB	Wed, Feb 21, 2024	54.54	54.67	53.80	54.10
5671	NYSE	HDB	Tue, Feb 20, 2024	55.70	56.78	54.79	54.79
5670	NYSE	HDB	Fri, Feb 16, 2024	54.19	54.22	53.36	53.80
5669	NYSE	HDB	Thu, Feb 15, 2024	53.56	54.50	53.51	54.19
5668	NYSE	HDB	Wed, Feb 14, 2024	52.77	52.94	52.31	52.78
5667	NYSE	HDB	Tue, Feb 13, 2024	52.64	52.65	52.16	52.36
5666	NYSE	HDB	Mon, Feb 12, 2024	53.23	53.26	52.60	53.00
5665	NYSE	HDB	Fri, Feb 9, 2024	53.88	54.01	53.41	53.75
5664	NYSE	HDB	Thu, Feb 8, 2024	54.77	54.95	53.52	53.62
5663	NYSE	HDB	Wed, Feb 7, 2024	55.62	55.87	55.04	55.63
5662	NYSE	HDB	Tue, Feb 6, 2024	55.45	56.12	55.35	56.05
5661	NYSE	HDB	Mon, Feb 5, 2024	54.00	55.76	54.00	55.47
5660	NYSE	HDB	Fri, Feb 2, 2024	55.86	55.89	54.65	54.80
5659	NYSE	HDB	Thu, Feb 1, 2024	55.83	57.40	55.80	56.66
5658	NYSE	HDB	Wed, Jan 31, 2024	55.77	57.06	55.47	55.49
5657	NYSE	HDB	Tue, Jan 30, 2024	55.23	55.82	54.70	55.72
5656	NYSE	HDB	Mon, Jan 29, 2024	56.59	56.75	55.02	55.36
5655	NYSE	HDB	Fri, Jan 26, 2024	57.04	57.29	56.30	56.61
5654	NYSE	HDB	Thu, Jan 25, 2024	54.65	56.54	54.61	56.43
5653	NYSE	HDB	Wed, Jan 24, 2024	55.41	56.10	54.54	54.80
5652	NYSE	HDB	Tue, Jan 23, 2024	55.00	55.82	53.47	53.97
5651	NYSE	HDB	Mon, Jan 22, 2024	56.75	57.04	55.75	56.10
5650	NYSE	HDB	Fri, Jan 19, 2024	56.50	56.50	55.11	55.84
5649	NYSE	HDB	Thu, Jan 18, 2024	57.62	57.92	56.28	56.52
5648	NYSE	HDB	Wed, Jan 17, 2024	59.61	59.61	55.44	55.59
5647	NYSE	HDB	Tue, Jan 16, 2024	65.99	65.99	61.13	61.18
5646	NYSE	HDB	Fri, Jan 12, 2024	65.31	65.99	65.24	65.58
5645	NYSE	HDB	Thu, Jan 11, 2024	65.15	65.45	64.74	65.38
5644	NYSE	HDB	Wed, Jan 10, 2024	65.21	65.94	65.15	65.35
5643	NYSE	HDB	Tue, Jan 9, 2024	65.10	65.38	64.73	64.82
5642	NYSE	HDB	Mon, Jan 8, 2024	65.38	65.93	64.89	65.92
5641	NYSE	HDB	Fri, Jan 5, 2024	66.20	66.26	65.37	65.57
5640	NYSE	HDB	Thu, Jan 4, 2024	66.40	66.59	66.14	66.27
5639	NYSE	HDB	Wed, Jan 3, 2024	66.20	66.63	65.89	65.91
5638	NYSE	HDB	Tue, Jan 2, 2024	66.44	67.14	66.40	66.62
5637	NYSE	HDB	Fri, Dec 29, 2023	67.22	67.25	66.73	67.11
5636	NYSE	HDB	Thu, Dec 28, 2023	66.83	67.37	66.71	67.22
5635	NYSE	HDB	Wed, Dec 27, 2023	66.97	67.44	66.80	67.04
5634	NYSE	HDB	Tue, Dec 26, 2023	67.12	67.18	66.52	66.72
5633	NYSE	HDB	Fri, Dec 22, 2023	66.36	67.16	66.12	67.00
5632	NYSE	HDB	Thu, Dec 21, 2023	66.46	66.80	66.10	66.62
5631	NYSE	HDB	Wed, Dec 20, 2023	66.06	66.81	65.57	65.58
5630	NYSE	HDB	Tue, Dec 19, 2023	66.00	66.74	65.74	66.19
5629	NYSE	HDB	Mon, Dec 18, 2023	66.08	66.26	65.77	66.13
5628	NYSE	HDB	Fri, Dec 15, 2023	66.60	66.75	66.01	66.08
5627	NYSE	HDB	Thu, Dec 14, 2023	66.66	67.38	66.50	66.88
5626	NYSE	HDB	Wed, Dec 13, 2023	64.61	65.92	64.18	65.92
5625	NYSE	HDB	Tue, Dec 12, 2023	64.50	64.83	64.40	64.65
5624	NYSE	HDB	Mon, Dec 11, 2023	64.12	65.35	64.12	65.09
5623	NYSE	HDB	Fri, Dec 8, 2023	63.78	64.61	63.70	64.54
5622	NYSE	HDB	Thu, Dec 7, 2023	63.38	63.78	62.87	63.36
5621	NYSE	HDB	Wed, Dec 6, 2023	62.89	63.22	62.43	62.73
5620	NYSE	HDB	Tue, Dec 5, 2023	63.15	63.89	62.73	62.88
5619	NYSE	HDB	Mon, Dec 4, 2023	62.09	63.28	62.05	63.26
5618	NYSE	HDB	Fri, Dec 1, 2023	59.50	60.83	59.27	60.71
5617	NYSE	HDB	Thu, Nov 30, 2023	60.31	60.82	59.81	60.04
5616	NYSE	HDB	Wed, Nov 29, 2023	59.86	60.80	59.74	60.55
5615	NYSE	HDB	Tue, Nov 28, 2023	59.00	59.73	58.77	59.35
5614	NYSE	HDB	Mon, Nov 27, 2023	59.25	59.48	58.86	58.89
5613	NYSE	HDB	Fri, Nov 24, 2023	59.17	59.53	58.97	59.50
5612	NYSE	HDB	Wed, Nov 22, 2023	58.94	59.10	58.61	58.64
5611	NYSE	HDB	Tue, Nov 21, 2023	58.66	59.27	58.53	58.85
5610	NYSE	HDB	Mon, Nov 20, 2023	57.92	58.41	57.74	58.27
5609	NYSE	HDB	Fri, Nov 17, 2023	58.10	58.27	57.62	58.14
5608	NYSE	HDB	Thu, Nov 16, 2023	58.46	58.61	57.61	57.79
5607	NYSE	HDB	Wed, Nov 15, 2023	58.67	58.97	58.49	58.52
5606	NYSE	HDB	Tue, Nov 14, 2023	58.37	59.06	58.27	58.70
5605	NYSE	HDB	Mon, Nov 13, 2023	57.20	57.43	57.01	57.18
5604	NYSE	HDB	Fri, Nov 10, 2023	56.56	57.39	56.45	57.32
5603	NYSE	HDB	Thu, Nov 9, 2023	57.00	57.03	56.16	56.17
5602	NYSE	HDB	Wed, Nov 8, 2023	56.70	56.82	56.30	56.61
5601	NYSE	HDB	Tue, Nov 7, 2023	57.07	57.17	55.95	56.35
5600	NYSE	HDB	Mon, Nov 6, 2023	57.92	58.11	56.88	57.28
5599	NYSE	HDB	Fri, Nov 3, 2023	58.00	58.64	57.90	57.90
5598	NYSE	HDB	Thu, Nov 2, 2023	56.86	57.96	56.66	57.83
5597	NYSE	HDB	Wed, Nov 1, 2023	56.75	56.84	56.29	56.54
5596	NYSE	HDB	Tue, Oct 31, 2023	56.88	56.93	56.05	56.55
5595	NYSE	HDB	Mon, Oct 30, 2023	56.93	57.36	56.92	57.30
5594	NYSE	HDB	Fri, Oct 27, 2023	57.04	57.16	56.29	56.33
5593	NYSE	HDB	Thu, Oct 26, 2023	56.22	56.96	56.15	56.82
5592	NYSE	HDB	Wed, Oct 25, 2023	56.52	57.61	56.43	57.30
5591	NYSE	HDB	Tue, Oct 24, 2023	56.56	57.14	56.46	57.06
5590	NYSE	HDB	Mon, Oct 23, 2023	57.05	57.27	56.58	56.65
5589	NYSE	HDB	Fri, Oct 20, 2023	57.46	57.77	57.21	57.27
5588	NYSE	HDB	Thu, Oct 19, 2023	57.67	57.87	56.91	57.25
5587	NYSE	HDB	Wed, Oct 18, 2023	57.81	58.02	57.18	57.40
5586	NYSE	HDB	Tue, Oct 17, 2023	58.97	59.09	58.03	58.24
5585	NYSE	HDB	Mon, Oct 16, 2023	59.09	59.70	58.72	59.01
5584	NYSE	HDB	Fri, Oct 13, 2023	58.47	58.89	58.10	58.20
5583	NYSE	HDB	Thu, Oct 12, 2023	59.33	59.80	58.68	58.80
5582	NYSE	HDB	Wed, Oct 11, 2023	59.16	59.80	58.69	59.12
5581	NYSE	HDB	Tue, Oct 10, 2023	59.25	59.46	58.98	59.02
5580	NYSE	HDB	Mon, Oct 9, 2023	58.25	58.90	58.14	58.87
5579	NYSE	HDB	Fri, Oct 6, 2023	58.73	59.47	58.62	59.29
5578	NYSE	HDB	Thu, Oct 5, 2023	59.18	59.47	58.88	59.28
5577	NYSE	HDB	Wed, Oct 4, 2023	58.52	59.58	58.42	59.26
5576	NYSE	HDB	Tue, Oct 3, 2023	57.64	58.04	57.31	57.52
5575	NYSE	HDB	Mon, Oct 2, 2023	59.10	59.11	57.60	57.92
5574	NYSE	HDB	Fri, Sep 29, 2023	59.42	59.58	58.88	59.01
5573	NYSE	HDB	Thu, Sep 28, 2023	58.49	59.33	58.42	59.13
5572	NYSE	HDB	Wed, Sep 27, 2023	58.20	58.66	58.07	58.44
5571	NYSE	HDB	Tue, Sep 26, 2023	58.75	59.14	57.95	58.21
5570	NYSE	HDB	Mon, Sep 25, 2023	58.97	58.99	58.49	58.63
5569	NYSE	HDB	Fri, Sep 22, 2023	59.23	59.59	58.68	58.87
5568	NYSE	HDB	Thu, Sep 21, 2023	59.61	59.74	58.70	59.39
5567	NYSE	HDB	Wed, Sep 20, 2023	61.78	61.97	59.16	59.16
5566	NYSE	HDB	Tue, Sep 19, 2023	63.50	63.60	62.72	62.94
5565	NYSE	HDB	Mon, Sep 18, 2023	64.47	64.91	63.26	63.40
5564	NYSE	HDB	Fri, Sep 15, 2023	66.14	66.20	64.93	65.02
5563	NYSE	HDB	Thu, Sep 14, 2023	65.94	66.21	65.45	66.20
5562	NYSE	HDB	Wed, Sep 13, 2023	65.64	66.02	65.39	65.52
5561	NYSE	HDB	Tue, Sep 12, 2023	65.15	65.73	65.06	65.56
5560	NYSE	HDB	Mon, Sep 11, 2023	64.82	65.47	64.71	65.22
5559	NYSE	HDB	Fri, Sep 8, 2023	63.74	64.67	63.65	64.36
5558	NYSE	HDB	Thu, Sep 7, 2023	63.26	63.42	63.03	63.16
5557	NYSE	HDB	Wed, Sep 6, 2023	62.96	63.34	62.90	62.95
5556	NYSE	HDB	Tue, Sep 5, 2023	62.94	63.17	62.29	62.32
5555	NYSE	HDB	Fri, Sep 1, 2023	63.15	63.72	62.76	62.80
5554	NYSE	HDB	Thu, Aug 31, 2023	62.99	63.18	62.28	62.31
5553	NYSE	HDB	Wed, Aug 30, 2023	63.56	63.98	63.06	63.68
5552	NYSE	HDB	Tue, Aug 29, 2023	63.50	63.77	63.02	63.62
5551	NYSE	HDB	Mon, Aug 28, 2023	63.21	63.53	62.87	63.48
5550	NYSE	HDB	Fri, Aug 25, 2023	63.00	63.36	62.39	62.73
5549	NYSE	HDB	Thu, Aug 24, 2023	63.38	63.55	63.05	63.05
5548	NYSE	HDB	Wed, Aug 23, 2023	63.50	63.88	63.05	63.83
5547	NYSE	HDB	Tue, Aug 22, 2023	63.42	63.87	62.77	62.96
5546	NYSE	HDB	Mon, Aug 21, 2023	63.29	63.82	62.89	63.66
5545	NYSE	HDB	Fri, Aug 18, 2023	63.00	63.07	62.44	62.85
5544	NYSE	HDB	Thu, Aug 17, 2023	63.96	63.96	63.24	63.24
5543	NYSE	HDB	Wed, Aug 16, 2023	64.06	64.35	63.50	63.57
5542	NYSE	HDB	Tue, Aug 15, 2023	64.61	65.04	63.74	63.86
5541	NYSE	HDB	Mon, Aug 14, 2023	65.87	65.88	64.73	65.10
5540	NYSE	HDB	Fri, Aug 11, 2023	66.25	66.67	66.05	65.62
5539	NYSE	HDB	Thu, Aug 10, 2023	66.89	67.54	66.47	66.57
5538	NYSE	HDB	Wed, Aug 9, 2023	66.67	67.12	66.58	66.83
5537	NYSE	HDB	Tue, Aug 8, 2023	66.62	67.03	66.17	66.52
5536	NYSE	HDB	Mon, Aug 7, 2023	66.84	67.36	66.75	66.96
5535	NYSE	HDB	Fri, Aug 4, 2023	67.12	67.42	66.72	66.83
5534	NYSE	HDB	Thu, Aug 3, 2023	66.00	66.74	65.90	66.28
5533	NYSE	HDB	Wed, Aug 2, 2023	67.05	67.06	66.15	66.68
5532	NYSE	HDB	Tue, Aug 1, 2023	68.37	68.37	67.54	67.55
5531	NYSE	HDB	Mon, Jul 31, 2023	68.60	69.03	68.04	68.28
5530	NYSE	HDB	Fri, Jul 28, 2023	68.43	68.50	67.89	68.09
5529	NYSE	HDB	Thu, Jul 27, 2023	70.38	70.54	68.26	68.27
5528	NYSE	HDB	Wed, Jul 26, 2023	70.02	71.39	70.02	70.81
5527	NYSE	HDB	Tue, Jul 25, 2023	70.72	70.96	70.30	70.50
5526	NYSE	HDB	Mon, Jul 24, 2023	70.36	70.76	69.78	70.06
5525	NYSE	HDB	Fri, Jul 21, 2023	70.70	70.72	70.13	70.45
5524	NYSE	HDB	Thu, Jul 20, 2023	70.15	71.08	69.94	71.01
5523	NYSE	HDB	Wed, Jul 19, 2023	70.55	71.16	70.16	70.54
5522	NYSE	HDB	Tue, Jul 18, 2023	69.10	70.78	68.38	70.71
5521	NYSE	HDB	Mon, Jul 17, 2023	68.29	70.91	68.15	70.55
5520	NYSE	HDB	Fri, Jul 14, 2023	67.49	67.84	67.07	67.56
5519	NYSE	HDB	Thu, Jul 13, 2023	68.00	68.10	67.43	67.52
5518	NYSE	HDB	Wed, Jul 12, 2023	67.38	67.42	66.56	67.00
5517	NYSE	HDB	Tue, Jul 11, 2023	66.58	67.42	66.58	67.21
5516	NYSE	HDB	Mon, Jul 10, 2023	66.24	66.62	65.48	66.18
5515	NYSE	HDB	Fri, Jul 7, 2023	66.08	66.78	65.90	66.32
5514	NYSE	HDB	Thu, Jul 6, 2023	67.32	67.32	66.11	66.43
5513	NYSE	HDB	Wed, Jul 5, 2023	69.40	69.55	67.02	67.07
5512	NYSE	HDB	Mon, Jul 3, 2023	70.55	71.27	70.50	70.79
5511	NYSE	HDB	Fri, Jun 30, 2023	69.70	70.27	69.59	69.70
5510	NYSE	HDB	Thu, Jun 29, 2023	68.95	69.70	68.86	69.45
5509	NYSE	HDB	Wed, Jun 28, 2023	69.04	69.24	68.73	68.94
5508	NYSE	HDB	Tue, Jun 27, 2023	69.95	69.95	68.75	68.85
5507	NYSE	HDB	Mon, Jun 26, 2023	68.12	68.68	67.74	68.14
5506	NYSE	HDB	Fri, Jun 23, 2023	68.24	69.04	67.95	68.69
5505	NYSE	HDB	Thu, Jun 22, 2023	68.14	68.70	67.92	68.38
5504	NYSE	HDB	Wed, Jun 21, 2023	66.79	68.11	66.54	67.83
5503	NYSE	HDB	Tue, Jun 20, 2023	66.39	66.43	65.61	66.20
5502	NYSE	HDB	Fri, Jun 16, 2023	65.16	66.48	64.99	66.45
5501	NYSE	HDB	Thu, Jun 15, 2023	63.49	64.63	62.87	64.60
5500	NYSE	HDB	Wed, Jun 14, 2023	64.99	64.99	64.05	64.36
5499	NYSE	HDB	Tue, Jun 13, 2023	64.82	65.51	64.73	64.91
5498	NYSE	HDB	Mon, Jun 12, 2023	64.79	65.15	63.94	63.94
5497	NYSE	HDB	Fri, Jun 9, 2023	64.73	65.65	64.61	65.65
5496	NYSE	HDB	Thu, Jun 8, 2023	65.20	65.34	64.64	64.68
5495	NYSE	HDB	Wed, Jun 7, 2023	64.85	65.53	64.61	64.90
5494	NYSE	HDB	Tue, Jun 6, 2023	64.82	64.99	64.24	64.38
5493	NYSE	HDB	Mon, Jun 5, 2023	65.17	65.99	65.18	65.48
5492	NYSE	HDB	Fri, Jun 2, 2023	65.00	65.66	64.80	65.48
5491	NYSE	HDB	Thu, Jun 1, 2023	64.54	64.92	64.41	64.76
5490	NYSE	HDB	Wed, May 31, 2023	64.01	64.51	63.77	64.40
5489	NYSE	HDB	Tue, May 30, 2023	65.07	65.56	64.64	64.80
5488	NYSE	HDB	Fri, May 26, 2023	64.59	65.21	64.59	64.81
5487	NYSE	HDB	Thu, May 25, 2023	65.08	65.18	64.31	64.38
5486	NYSE	HDB	Wed, May 24, 2023	64.75	65.30	64.73	64.98
5485	NYSE	HDB	Tue, May 23, 2023	66.25	66.52	64.73	65.34
5484	NYSE	HDB	Mon, May 22, 2023	66.44	66.90	66.30	66.56
5483	NYSE	HDB	Fri, May 19, 2023	66.80	66.98	66.45	66.49
5482	NYSE	HDB	Thu, May 18, 2023	67.19	67.19	66.50	66.67
5481	NYSE	HDB	Wed, May 17, 2023	67.32	67.66	66.86	66.90
5480	NYSE	HDB	Tue, May 16, 2023	67.32	67.80	66.97	67.00
5479	NYSE	HDB	Mon, May 15, 2023	67.80	68.48	67.77	68.10
5478	NYSE	HDB	Fri, May 12, 2023	67.63	68.12	67.49	67.95
5477	NYSE	HDB	Thu, May 11, 2023	67.79	68.32	67.09	67.13
5476	NYSE	HDB	Wed, May 10, 2023	67.16	68.90	66.79	68.33
5475	NYSE	HDB	Tue, May 9, 2023	66.50	66.83	65.74	65.99
5474	NYSE	HDB	Mon, May 8, 2023	67.96	68.29	67.10	67.12
5473	NYSE	HDB	Fri, May 5, 2023	66.99	67.16	65.72	67.02
5472	NYSE	HDB	Thu, May 4, 2023	70.49	71.01	68.16	68.52
5471	NYSE	HDB	Wed, May 3, 2023	69.88	70.43	69.45	69.50
5470	NYSE	HDB	Tue, May 2, 2023	69.95	70.05	69.19	69.55
5469	NYSE	HDB	Mon, May 1, 2023	69.51	70.62	69.51	69.91
5468	NYSE	HDB	Fri, Apr 28, 2023	69.33	69.81	69.01	69.80
5467	NYSE	HDB	Thu, Apr 27, 2023	69.66	69.78	69.07	69.60
5466	NYSE	HDB	Wed, Apr 26, 2023	70.32	70.72	69.50	69.66
5465	NYSE	HDB	Tue, Apr 25, 2023	70.00	70.02	69.32	69.57
5464	NYSE	HDB	Mon, Apr 24, 2023	70.89	71.19	70.19	70.52
5463	NYSE	HDB	Fri, Apr 21, 2023	70.20	71.30	70.19	70.89
5462	NYSE	HDB	Thu, Apr 20, 2023	69.92	70.12	69.65	69.84
5461	NYSE	HDB	Wed, Apr 19, 2023	69.34	70.18	68.79	69.96
5460	NYSE	HDB	Tue, Apr 18, 2023	68.91	69.16	68.45	68.93
5459	NYSE	HDB	Mon, Apr 17, 2023	68.74	69.19	68.06	68.68
5458	NYSE	HDB	Fri, Apr 14, 2023	69.40	70.47	69.39	70.43
5457	NYSE	HDB	Thu, Apr 13, 2023	70.22	70.22	68.28	69.46
5456	NYSE	HDB	Wed, Apr 12, 2023	69.64	70.52	69.43	69.76
5455	NYSE	HDB	Tue, Apr 11, 2023	68.43	68.61	68.09	68.60
5454	NYSE	HDB	Mon, Apr 10, 2023	67.77	68.05	67.50	67.67
5453	NYSE	HDB	Thu, Apr 6, 2023	68.28	68.69	67.91	68.49
5452	NYSE	HDB	Wed, Apr 5, 2023	67.69	68.29	67.30	67.95
5451	NYSE	HDB	Tue, Apr 4, 2023	67.01	67.31	66.44	66.96
5450	NYSE	HDB	Mon, Apr 3, 2023	66.60	67.08	66.08	66.76
5449	NYSE	HDB	Fri, Mar 31, 2023	66.61	67.08	66.25	66.67
5448	NYSE	HDB	Thu, Mar 30, 2023	66.33	66.45	66.04	66.08
5447	NYSE	HDB	Wed, Mar 29, 2023	65.45	66.22	65.28	66.06
5446	NYSE	HDB	Tue, Mar 28, 2023	64.93	65.24	64.81	64.86
5445	NYSE	HDB	Mon, Mar 27, 2023	63.49	64.70	63.23	64.38
5444	NYSE	HDB	Fri, Mar 24, 2023	63.02	63.41	62.50	63.39
5443	NYSE	HDB	Thu, Mar 23, 2023	63.22	64.53	63.09	63.42
5442	NYSE	HDB	Wed, Mar 22, 2023	64.69	64.91	62.74	62.81
5441	NYSE	HDB	Tue, Mar 21, 2023	64.91	65.44	64.51	64.59
5440	NYSE	HDB	Mon, Mar 20, 2023	63.05	64.25	63.05	63.74
5439	NYSE	HDB	Fri, Mar 17, 2023	63.68	63.86	62.91	63.15
5438	NYSE	HDB	Thu, Mar 16, 2023	62.19	64.16	62.19	63.89
5437	NYSE	HDB	Wed, Mar 15, 2023	61.93	62.35	61.05	62.31
5436	NYSE	HDB	Tue, Mar 14, 2023	64.35	65.02	64.03	64.37
5435	NYSE	HDB	Mon, Mar 13, 2023	63.22	64.29	62.73	63.67
5434	NYSE	HDB	Fri, Mar 10, 2023	65.23	65.88	64.01	64.42
5433	NYSE	HDB	Thu, Mar 9, 2023	67.51	67.67	66.08	66.18
5432	NYSE	HDB	Wed, Mar 8, 2023	68.34	68.34	67.48	68.00
5431	NYSE	HDB	Tue, Mar 7, 2023	68.39	68.70	67.55	67.93
5430	NYSE	HDB	Mon, Mar 6, 2023	68.53	68.81	68.21	68.32
5429	NYSE	HDB	Fri, Mar 3, 2023	67.36	67.81	66.96	67.72
5428	NYSE	HDB	Thu, Mar 2, 2023	66.33	66.85	66.00	66.65
5427	NYSE	HDB	Wed, Mar 1, 2023	67.63	67.63	66.12	66.70
5426	NYSE	HDB	Tue, Feb 28, 2023	67.38	67.80	66.97	67.64
5425	NYSE	HDB	Mon, Feb 27, 2023	67.53	67.80	66.86	67.06
5424	NYSE	HDB	Fri, Feb 24, 2023	66.82	67.12	66.65	66.83
5423	NYSE	HDB	Thu, Feb 23, 2023	67.51	67.79	67.02	67.57
5422	NYSE	HDB	Wed, Feb 22, 2023	68.00	68.39	67.03	67.46
5421	NYSE	HDB	Tue, Feb 21, 2023	68.86	69.29	68.59	68.81
5420	NYSE	HDB	Fri, Feb 17, 2023	68.98	69.56	68.90	69.43
5419	NYSE	HDB	Thu, Feb 16, 2023	69.06	69.75	68.83	69.23
5418	NYSE	HDB	Wed, Feb 15, 2023	69.30	69.73	69.05	69.57
5417	NYSE	HDB	Tue, Feb 14, 2023	69.24	69.90	68.92	69.65
5416	NYSE	HDB	Mon, Feb 13, 2023	67.95	69.00	67.63	68.91
5415	NYSE	HDB	Fri, Feb 10, 2023	67.97	68.37	66.95	67.97
5414	NYSE	HDB	Thu, Feb 9, 2023	68.30	68.46	67.59	67.65
5413	NYSE	HDB	Wed, Feb 8, 2023	67.32	68.27	66.91	67.86
5412	NYSE	HDB	Tue, Feb 7, 2023	66.29	67.31	66.07	67.19
5411	NYSE	HDB	Mon, Feb 6, 2023	66.64	67.14	66.14	66.91
5410	NYSE	HDB	Fri, Feb 3, 2023	67.23	67.98	66.80	67.48
5409	NYSE	HDB	Thu, Feb 2, 2023	65.27	67.26	65.01	67.10
5408	NYSE	HDB	Wed, Feb 1, 2023	67.65	67.76	64.45	64.68
5407	NYSE	HDB	Tue, Jan 31, 2023	65.88	67.48	65.71	67.36
5406	NYSE	HDB	Mon, Jan 30, 2023	66.10	66.58	65.60	66.00
5405	NYSE	HDB	Fri, Jan 27, 2023	66.78	66.95	65.06	65.77
5404	NYSE	HDB	Thu, Jan 26, 2023	67.41	68.05	67.05	68.01
5403	NYSE	HDB	Wed, Jan 25, 2023	69.57	69.66	66.93	66.93
5402	NYSE	HDB	Tue, Jan 24, 2023	71.00	71.76	70.56	71.44
5401	NYSE	HDB	Mon, Jan 23, 2023	70.32	70.89	70.05	70.75
5400	NYSE	HDB	Fri, Jan 20, 2023	69.99	70.49	68.78	70.49
5399	NYSE	HDB	Thu, Jan 19, 2023	68.90	69.77	68.80	69.45
5398	NYSE	HDB	Wed, Jan 18, 2023	68.22	69.20	67.98	68.65
5397	NYSE	HDB	Tue, Jan 17, 2023	66.95	67.18	64.77	67.00
5396	NYSE	HDB	Fri, Jan 13, 2023	66.36	67.81	66.29	67.52
5395	NYSE	HDB	Thu, Jan 12, 2023	67.14	67.14	66.35	66.70
5394	NYSE	HDB	Wed, Jan 11, 2023	65.94	66.85	65.36	66.58
5393	NYSE	HDB	Tue, Jan 10, 2023	67.10	67.12	65.23	65.58
5392	NYSE	HDB	Mon, Jan 9, 2023	67.59	67.96	66.56	67.40
5391	NYSE	HDB	Fri, Jan 6, 2023	67.20	67.64	66.50	67.40
5390	NYSE	HDB	Thu, Jan 5, 2023	67.61	67.62	66.78	66.96
5389	NYSE	HDB	Wed, Jan 4, 2023	67.84	68.27	67.55	67.84
5388	NYSE	HDB	Tue, Jan 3, 2023	69.29	69.33	68.18	68.40
5387	NYSE	HDB	Fri, Dec 30, 2022	67.84	68.50	67.76	68.41
5386	NYSE	HDB	Thu, Dec 29, 2022	67.84	68.72	67.76	68.38
5385	NYSE	HDB	Wed, Dec 28, 2022	67.51	67.87	67.35	67.55
5384	NYSE	HDB	Tue, Dec 27, 2022	67.50	67.83	67.30	67.76
5383	NYSE	HDB	Fri, Dec 23, 2022	67.53	67.56	66.23	66.84
5382	NYSE	HDB	Thu, Dec 22, 2022	68.23	68.37	67.02	68.06
5381	NYSE	HDB	Wed, Dec 21, 2022	69.10	70.33	69.07	69.31
5380	NYSE	HDB	Tue, Dec 20, 2022	68.40	70.15	68.25	70.01
5379	NYSE	HDB	Mon, Dec 19, 2022	69.02	69.23	68.35	68.74
5378	NYSE	HDB	Fri, Dec 16, 2022	68.53	69.06	68.33	68.90
5377	NYSE	HDB	Thu, Dec 15, 2022	67.89	68.29	67.61	68.29
5376	NYSE	HDB	Wed, Dec 14, 2022	69.32	69.92	69.16	69.26
5375	NYSE	HDB	Tue, Dec 13, 2022	70.22	70.56	68.91	69.68
5374	NYSE	HDB	Mon, Dec 12, 2022	68.73	69.48	68.44	69.31
5373	NYSE	HDB	Fri, Dec 9, 2022	68.03	69.03	67.77	68.70
5372	NYSE	HDB	Thu, Dec 8, 2022	67.67	68.63	67.57	68.03
5371	NYSE	HDB	Wed, Dec 7, 2022	68.23	68.77	67.52	67.57
5370	NYSE	HDB	Tue, Dec 6, 2022	68.29	68.55	67.86	68.22
5369	NYSE	HDB	Mon, Dec 5, 2022	67.93	68.65	67.32	68.39
5368	NYSE	HDB	Fri, Dec 2, 2022	68.20	68.31	67.60	68.20
5367	NYSE	HDB	Thu, Dec 1, 2022	70.45	70.68	69.22	69.55
5366	NYSE	HDB	Wed, Nov 30, 2022	69.38	70.77	69.36	70.57
5365	NYSE	HDB	Tue, Nov 29, 2022	68.88	69.27	68.54	69.24
5364	NYSE	HDB	Mon, Nov 28, 2022	69.08	69.08	68.32	68.59
5363	NYSE	HDB	Fri, Nov 25, 2022	69.10	69.83	68.70	69.52
5362	NYSE	HDB	Wed, Nov 23, 2022	67.66	69.01	67.66	68.72
5361	NYSE	HDB	Tue, Nov 22, 2022	67.46	68.34	67.19	68.00
5360	NYSE	HDB	Mon, Nov 21, 2022	67.25	67.68	67.01	67.44
5359	NYSE	HDB	Fri, Nov 18, 2022	68.25	68.47	67.52	67.89
5358	NYSE	HDB	Thu, Nov 17, 2022	67.46	68.22	67.32	67.97
5357	NYSE	HDB	Wed, Nov 16, 2022	69.19	69.36	68.37	68.37
5356	NYSE	HDB	Tue, Nov 15, 2022	69.90	70.68	69.18	69.43
5355	NYSE	HDB	Mon, Nov 14, 2022	67.67	69.01	67.58	68.33
5354	NYSE	HDB	Fri, Nov 11, 2022	68.07	68.82	67.70	68.44
5353	NYSE	HDB	Thu, Nov 10, 2022	66.04	67.16	65.96	66.69
5352	NYSE	HDB	Wed, Nov 9, 2022	64.50	64.68	64.05	64.25
5351	NYSE	HDB	Tue, Nov 8, 2022	64.51	65.09	64.15	64.95
5350	NYSE	HDB	Mon, Nov 7, 2022	63.70	64.97	63.67	64.31
5349	NYSE	HDB	Fri, Nov 4, 2022	62.86	63.25	62.32	63.11
5348	NYSE	HDB	Thu, Nov 3, 2022	61.35	62.01	60.98	61.85
5347	NYSE	HDB	Wed, Nov 2, 2022	62.91	63.16	61.39	61.41
5346	NYSE	HDB	Tue, Nov 1, 2022	63.51	64.11	62.84	63.16
5345	NYSE	HDB	Mon, Oct 31, 2022	61.92	62.57	61.62	62.31
5344	NYSE	HDB	Fri, Oct 28, 2022	61.28	61.78	60.98	61.45
5343	NYSE	HDB	Thu, Oct 27, 2022	61.50	61.62	60.61	60.89
5342	NYSE	HDB	Wed, Oct 26, 2022	61.54	61.79	61.14	61.44
5341	NYSE	HDB	Tue, Oct 25, 2022	59.90	61.51	59.89	61.10
5340	NYSE	HDB	Mon, Oct 24, 2022	60.18	61.10	59.29	60.44
5339	NYSE	HDB	Fri, Oct 21, 2022	58.82	60.39	58.79	60.15
5338	NYSE	HDB	Thu, Oct 20, 2022	60.10	60.10	58.90	58.94
5337	NYSE	HDB	Wed, Oct 19, 2022	60.00	60.04	59.19	59.72
5336	NYSE	HDB	Tue, Oct 18, 2022	59.69	60.42	59.48	60.28
5335	NYSE	HDB	Mon, Oct 17, 2022	59.00	60.80	58.98	59.94
5334	NYSE	HDB	Fri, Oct 14, 2022	58.55	59.41	57.96	57.97
5333	NYSE	HDB	Thu, Oct 13, 2022	55.38	57.89	55.22	57.65
5332	NYSE	HDB	Wed, Oct 12, 2022	56.84	57.59	56.64	56.87
5331	NYSE	HDB	Tue, Oct 11, 2022	56.99	57.39	56.36	56.47
5330	NYSE	HDB	Mon, Oct 10, 2022	57.70	58.57	57.50	57.60
5329	NYSE	HDB	Fri, Oct 7, 2022	59.09	59.09	57.14	57.45
5328	NYSE	HDB	Thu, Oct 6, 2022	59.00	59.70	58.86	59.39
5327	NYSE	HDB	Wed, Oct 5, 2022	59.77	60.16	59.12	59.90
5326	NYSE	HDB	Tue, Oct 4, 2022	58.91	60.70	58.91	60.43
5325	NYSE	HDB	Mon, Oct 3, 2022	58.14	58.95	57.50	58.33
5324	NYSE	HDB	Fri, Sep 30, 2022	58.30	58.97	57.60	58.42
5323	NYSE	HDB	Thu, Sep 29, 2022	56.56	57.17	56.10	56.85
5322	NYSE	HDB	Wed, Sep 28, 2022	56.67	57.98	56.19	57.64
5321	NYSE	HDB	Tue, Sep 27, 2022	58.30	58.79	57.02	57.06
5320	NYSE	HDB	Mon, Sep 26, 2022	58.39	58.90	57.89	58.44
5319	NYSE	HDB	Fri, Sep 23, 2022	59.81	60.42	58.71	58.97
5318	NYSE	HDB	Thu, Sep 22, 2022	63.07	63.45	60.50	61.12
5317	NYSE	HDB	Wed, Sep 21, 2022	65.12	65.22	63.61	63.84
5316	NYSE	HDB	Tue, Sep 20, 2022	65.96	66.50	65.26	65.38
5315	NYSE	HDB	Mon, Sep 19, 2022	65.33	66.08	65.12	66.07
5314	NYSE	HDB	Fri, Sep 16, 2022	65.66	66.28	64.63	64.92
5313	NYSE	HDB	Thu, Sep 15, 2022	66.33	67.25	65.36	66.95
5312	NYSE	HDB	Wed, Sep 14, 2022	66.07	67.88	65.50	67.82
5311	NYSE	HDB	Tue, Sep 13, 2022	64.69	65.96	64.51	65.25
5310	NYSE	HDB	Mon, Sep 12, 2022	64.70	65.34	64.41	65.30
5309	NYSE	HDB	Fri, Sep 9, 2022	64.00	64.65	63.87	64.45
5308	NYSE	HDB	Thu, Sep 8, 2022	63.24	64.51	63.15	64.40
5307	NYSE	HDB	Wed, Sep 7, 2022	61.64	63.41	61.52	63.28
5306	NYSE	HDB	Tue, Sep 6, 2022	62.50	62.96	61.59	61.96
5305	NYSE	HDB	Fri, Sep 2, 2022	62.33	63.32	61.95	61.98
5304	NYSE	HDB	Thu, Sep 1, 2022	61.03	61.81	60.81	61.77
5303	NYSE	HDB	Wed, Aug 31, 2022	61.34	61.86	61.05	61.05
5302	NYSE	HDB	Tue, Aug 30, 2022	62.81	63.09	61.04	61.34
5301	NYSE	HDB	Mon, Aug 29, 2022	60.48	60.96	60.40	60.70
5300	NYSE	HDB	Fri, Aug 26, 2022	63.12	63.30	61.00	61.00
5299	NYSE	HDB	Thu, Aug 25, 2022	62.43	62.96	62.14	62.75
5298	NYSE	HDB	Wed, Aug 24, 2022	62.34	63.09	62.10	62.85
5297	NYSE	HDB	Tue, Aug 23, 2022	62.03	62.67	61.90	62.20
5296	NYSE	HDB	Mon, Aug 22, 2022	61.69	62.40	61.67	62.13
5295	NYSE	HDB	Fri, Aug 19, 2022	63.53	64.03	62.78	63.05
5294	NYSE	HDB	Thu, Aug 18, 2022	64.53	64.78	64.19	64.62
5293	NYSE	HDB	Wed, Aug 17, 2022	64.63	64.83	64.08	64.61
5292	NYSE	HDB	Tue, Aug 16, 2022	65.94	66.48	64.71	64.94
5291	NYSE	HDB	Mon, Aug 15, 2022	65.85	65.97	65.29	65.76
5290	NYSE	HDB	Fri, Aug 12, 2022	65.17	66.22	64.82	66.17
5289	NYSE	HDB	Thu, Aug 11, 2022	65.25	65.31	64.21	65.00
5288	NYSE	HDB	Wed, Aug 10, 2022	63.85	65.58	63.84	65.27
5287	NYSE	HDB	Tue, Aug 9, 2022	62.91	63.34	62.80	63.07
5286	NYSE	HDB	Mon, Aug 8, 2022	64.26	64.38	63.00	63.07
5285	NYSE	HDB	Fri, Aug 5, 2022	61.95	63.32	61.31	62.81
5284	NYSE	HDB	Thu, Aug 4, 2022	62.37	63.42	61.76	62.43
5283	NYSE	HDB	Wed, Aug 3, 2022	62.30	63.20	61.97	63.09
5282	NYSE	HDB	Tue, Aug 2, 2022	62.65	63.27	62.06	62.08
5281	NYSE	HDB	Mon, Aug 1, 2022	62.27	63.70	62.27	63.08
5280	NYSE	HDB	Fri, Jul 29, 2022	62.17	63.11	62.04	62.80
5279	NYSE	HDB	Thu, Jul 28, 2022	60.39	62.25	60.26	62.08
5278	NYSE	HDB	Wed, Jul 27, 2022	59.19	60.28	58.87	59.95
5277	NYSE	HDB	Tue, Jul 26, 2022	58.78	59.49	58.47	58.61
5276	NYSE	HDB	Mon, Jul 25, 2022	59.00	59.71	58.60	59.15
5275	NYSE	HDB	Fri, Jul 22, 2022	58.45	58.96	58.16	58.61
5274	NYSE	HDB	Thu, Jul 21, 2022	57.93	58.77	57.55	58.27
5273	NYSE	HDB	Wed, Jul 20, 2022	57.34	57.77	56.49	57.60
5272	NYSE	HDB	Tue, Jul 19, 2022	56.92	58.19	56.83	57.18
5271	NYSE	HDB	Mon, Jul 18, 2022	57.18	58.00	56.01	55.75
5270	NYSE	HDB	Fri, Jul 15, 2022	57.58	58.23	56.80	58.00
5269	NYSE	HDB	Thu, Jul 14, 2022	56.42	57.39	56.42	57.02
5268	NYSE	HDB	Wed, Jul 13, 2022	57.52	57.61	56.93	57.25
5267	NYSE	HDB	Tue, Jul 12, 2022	58.42	59.10	58.31	58.67
5266	NYSE	HDB	Mon, Jul 11, 2022	58.89	59.45	58.59	59.30
5265	NYSE	HDB	Fri, Jul 8, 2022	57.87	59.84	57.87	59.76
5264	NYSE	HDB	Thu, Jul 7, 2022	57.66	59.80	57.41	59.47
5263	NYSE	HDB	Wed, Jul 6, 2022	56.31	57.41	55.78	57.13
5262	NYSE	HDB	Tue, Jul 5, 2022	54.67	55.84	54.24	55.81
5261	NYSE	HDB	Fri, Jul 1, 2022	54.69	55.65	53.65	55.51
5260	NYSE	HDB	Thu, Jun 30, 2022	54.88	55.33	54.21	54.96
5259	NYSE	HDB	Wed, Jun 29, 2022	55.42	55.69	54.53	55.56
5258	NYSE	HDB	Tue, Jun 28, 2022	56.61	56.67	55.03	55.16
5257	NYSE	HDB	Mon, Jun 27, 2022	57.60	57.89	56.67	56.84
5256	NYSE	HDB	Fri, Jun 24, 2022	57.25	57.85	57.09	57.81
5255	NYSE	HDB	Thu, Jun 23, 2022	55.81	56.70	55.44	56.57
5254	NYSE	HDB	Wed, Jun 22, 2022	54.72	56.41	54.51	55.65
5253	NYSE	HDB	Tue, Jun 21, 2022	54.23	56.02	54.23	55.98
5252	NYSE	HDB	Fri, Jun 17, 2022	52.11	53.67	51.79	53.48
5251	NYSE	HDB	Thu, Jun 16, 2022	51.36	51.79	51.04	51.29
5250	NYSE	HDB	Wed, Jun 15, 2022	53.07	53.37	51.73	52.84
5249	NYSE	HDB	Tue, Jun 14, 2022	52.93	53.37	52.34	52.69
5248	NYSE	HDB	Mon, Jun 13, 2022	54.09	54.39	52.32	52.65
5247	NYSE	HDB	Fri, Jun 10, 2022	56.55	57.00	54.87	55.37
5246	NYSE	HDB	Thu, Jun 9, 2022	58.16	58.69	57.48	58.00
5245	NYSE	HDB	Wed, Jun 8, 2022	58.17	58.86	57.97	58.68
5244	NYSE	HDB	Tue, Jun 7, 2022	57.35	58.43	57.35	58.43
5243	NYSE	HDB	Mon, Jun 6, 2022	58.82	58.84	57.94	58.31
5242	NYSE	HDB	Fri, Jun 3, 2022	58.00	58.54	57.55	58.34
5241	NYSE	HDB	Thu, Jun 2, 2022	58.02	58.98	57.83	58.91
5240	NYSE	HDB	Wed, Jun 1, 2022	58.15	58.65	57.67	58.31
5239	NYSE	HDB	Tue, May 31, 2022	57.69	58.36	56.82	57.57
5238	NYSE	HDB	Fri, May 27, 2022	57.29	59.11	57.29	58.94
5237	NYSE	HDB	Thu, May 26, 2022	56.41	57.28	56.22	56.88
5236	NYSE	HDB	Wed, May 25, 2022	54.35	56.77	54.29	56.35
5235	NYSE	HDB	Tue, May 24, 2022	53.66	54.34	53.55	54.25
5234	NYSE	HDB	Mon, May 23, 2022	53.12	53.94	52.92	53.64
5233	NYSE	HDB	Fri, May 20, 2022	53.58	53.81	52.87	53.80
5232	NYSE	HDB	Thu, May 19, 2022	52.66	53.41	52.00	52.64
5231	NYSE	HDB	Wed, May 18, 2022	53.75	54.09	52.72	52.90
5230	NYSE	HDB	Tue, May 17, 2022	54.09	54.74	53.86	54.44
5229	NYSE	HDB	Mon, May 16, 2022	53.05	53.51	52.83	53.00
5228	NYSE	HDB	Fri, May 13, 2022	51.89	53.31	51.89	53.12
5227	NYSE	HDB	Thu, May 12, 2022	52.09	53.10	51.55	52.80
5226	NYSE	HDB	Wed, May 11, 2022	53.36	54.26	52.88	53.35
5225	NYSE	HDB	Tue, May 10, 2022	52.07	54.04	52.01	53.73
5224	NYSE	HDB	Mon, May 9, 2022	51.76	51.81	50.61	50.70
5223	NYSE	HDB	Fri, May 6, 2022	52.92	52.93	51.11	52.04
5222	NYSE	HDB	Thu, May 5, 2022	54.28	54.46	53.06	53.40
5221	NYSE	HDB	Wed, May 4, 2022	54.91	55.38	53.35	55.25
5220	NYSE	HDB	Tue, May 3, 2022	55.65	56.05	55.27	55.89
5219	NYSE	HDB	Mon, May 2, 2022	55.63	56.23	54.93	55.53
5218	NYSE	HDB	Fri, Apr 29, 2022	56.24	56.39	55.06	55.21
5217	NYSE	HDB	Thu, Apr 28, 2022	55.74	56.55	55.33	56.26
5216	NYSE	HDB	Wed, Apr 27, 2022	55.48	56.58	55.30	56.09
5215	NYSE	HDB	Tue, Apr 26, 2022	55.75	56.60	55.37	55.57
5214	NYSE	HDB	Mon, Apr 25, 2022	55.11	56.39	55.10	56.24
5213	NYSE	HDB	Fri, Apr 22, 2022	55.71	56.56	54.93	55.09
5212	NYSE	HDB	Thu, Apr 21, 2022	56.53	56.97	55.15	55.44
5211	NYSE	HDB	Wed, Apr 20, 2022	55.31	56.19	54.71	55.85
5210	NYSE	HDB	Tue, Apr 19, 2022	53.04	54.71	52.90	54.57
5209	NYSE	HDB	Mon, Apr 18, 2022	56.26	56.71	53.70	54.25
5208	NYSE	HDB	Thu, Apr 14, 2022	59.48	59.85	58.71	58.91
5207	NYSE	HDB	Wed, Apr 13, 2022	59.61	60.47	59.51	59.80
5206	NYSE	HDB	Tue, Apr 12, 2022	62.27	62.39	60.35	60.40
5205	NYSE	HDB	Mon, Apr 11, 2022	62.22	62.51	61.67	62.00
5204	NYSE	HDB	Fri, Apr 8, 2022	62.98	63.60	62.45	63.12
5203	NYSE	HDB	Thu, Apr 7, 2022	62.15	63.20	62.09	62.65
5202	NYSE	HDB	Wed, Apr 6, 2022	63.10	63.46	62.57	62.89
5201	NYSE	HDB	Tue, Apr 5, 2022	66.79	67.04	64.68	64.75
5200	NYSE	HDB	Mon, Apr 4, 2022	68.99	70.68	67.51	67.67
5199	NYSE	HDB	Fri, Apr 1, 2022	62.95	63.26	62.21	62.92
5198	NYSE	HDB	Thu, Mar 31, 2022	61.45	61.84	61.02	61.33
5197	NYSE	HDB	Wed, Mar 30, 2022	61.50	62.04	61.18	61.23
5196	NYSE	HDB	Tue, Mar 29, 2022	61.31	62.28	60.87	61.82
5195	NYSE	HDB	Mon, Mar 28, 2022	59.87	60.58	59.62	60.27
5194	NYSE	HDB	Fri, Mar 25, 2022	60.57	60.91	60.05	60.28
5193	NYSE	HDB	Thu, Mar 24, 2022	60.51	60.82	59.97	60.80
5192	NYSE	HDB	Wed, Mar 23, 2022	61.30	61.67	60.39	60.39
5191	NYSE	HDB	Tue, Mar 22, 2022	62.90	63.56	62.39	62.46
5190	NYSE	HDB	Mon, Mar 21, 2022	62.66	63.17	61.33	61.85
5189	NYSE	HDB	Fri, Mar 18, 2022	61.17	62.97	61.03	62.88
5188	NYSE	HDB	Thu, Mar 17, 2022	61.32	62.06	60.44	61.87
5187	NYSE	HDB	Wed, Mar 16, 2022	60.73	61.82	60.53	61.64
5186	NYSE	HDB	Tue, Mar 15, 2022	59.14	60.29	58.64	60.11
5185	NYSE	HDB	Mon, Mar 14, 2022	58.91	60.46	58.28	59.16
5184	NYSE	HDB	Fri, Mar 11, 2022	58.68	59.49	56.79	56.87
5183	NYSE	HDB	Thu, Mar 10, 2022	57.87	58.30	57.24	57.33
5182	NYSE	HDB	Wed, Mar 9, 2022	57.66	59.69	57.66	59.10
5181	NYSE	HDB	Tue, Mar 8, 2022	55.17	56.05	54.25	55.25
5180	NYSE	HDB	Mon, Mar 7, 2022	55.67	56.09	54.43	54.48
5179	NYSE	HDB	Fri, Mar 4, 2022	58.72	58.83	57.05	57.24
5178	NYSE	HDB	Thu, Mar 3, 2022	61.40	61.81	59.18	59.51
5177	NYSE	HDB	Wed, Mar 2, 2022	60.06	61.40	58.89	61.23
5176	NYSE	HDB	Tue, Mar 1, 2022	61.99	62.46	60.00	60.37
5175	NYSE	HDB	Mon, Feb 28, 2022	64.43	64.81	61.86	62.17
5174	NYSE	HDB	Fri, Feb 25, 2022	65.34	66.84	65.20	66.52
5173	NYSE	HDB	Thu, Feb 24, 2022	62.03	65.04	62.02	64.77
5172	NYSE	HDB	Wed, Feb 23, 2022	67.11	67.36	65.79	66.02
5171	NYSE	HDB	Tue, Feb 22, 2022	66.50	68.20	66.39	67.27
5170	NYSE	HDB	Fri, Feb 18, 2022	66.71	67.19	66.08	66.95
5169	NYSE	HDB	Thu, Feb 17, 2022	66.80	67.24	65.60	65.96
5168	NYSE	HDB	Wed, Feb 16, 2022	67.67	67.99	67.03	67.52
5167	NYSE	HDB	Tue, Feb 15, 2022	68.47	69.12	68.09	68.33
5166	NYSE	HDB	Mon, Feb 14, 2022	65.51	66.55	65.51	65.94
5165	NYSE	HDB	Fri, Feb 11, 2022	68.00	68.46	65.98	66.57
5164	NYSE	HDB	Thu, Feb 10, 2022	68.93	69.58	67.47	67.57
5163	NYSE	HDB	Wed, Feb 9, 2022	68.26	69.87	68.18	69.47
5162	NYSE	HDB	Tue, Feb 8, 2022	66.89	67.79	66.76	67.37
5161	NYSE	HDB	Mon, Feb 7, 2022	66.95	67.81	66.21	67.38
5160	NYSE	HDB	Fri, Feb 4, 2022	68.77	69.58	68.14	68.87
5159	NYSE	HDB	Thu, Feb 3, 2022	68.52	69.43	68.25	68.72
5158	NYSE	HDB	Wed, Feb 2, 2022	70.16	70.16	68.91	69.68
5157	NYSE	HDB	Tue, Feb 1, 2022	68.01	68.72	67.40	68.68
5156	NYSE	HDB	Mon, Jan 31, 2022	66.12	68.80	66.12	68.63
5155	NYSE	HDB	Fri, Jan 28, 2022	64.70	65.54	64.00	65.46
5154	NYSE	HDB	Thu, Jan 27, 2022	66.04	66.04	64.29	64.78
5153	NYSE	HDB	Wed, Jan 26, 2022	68.13	68.23	65.29	65.99
5152	NYSE	HDB	Tue, Jan 25, 2022	67.77	67.87	65.51	67.34
5151	NYSE	HDB	Mon, Jan 24, 2022	66.64	67.48	65.17	67.46
5150	NYSE	HDB	Fri, Jan 21, 2022	70.62	70.76	68.65	68.93
5149	NYSE	HDB	Thu, Jan 20, 2022	70.07	71.24	69.37	69.58
5148	NYSE	HDB	Wed, Jan 19, 2022	70.78	71.11	69.58	70.15
5147	NYSE	HDB	Tue, Jan 18, 2022	70.80	71.53	70.17	70.90
5146	NYSE	HDB	Fri, Jan 14, 2022	69.85	72.20	69.82	71.73
5145	NYSE	HDB	Thu, Jan 13, 2022	70.65	70.95	69.99	70.42
5144	NYSE	HDB	Wed, Jan 12, 2022	71.17	72.03	71.01	71.72
5143	NYSE	HDB	Tue, Jan 11, 2022	71.35	71.99	70.83	71.72
5142	NYSE	HDB	Mon, Jan 10, 2022	70.61	71.55	69.47	71.33
5141	NYSE	HDB	Fri, Jan 7, 2022	68.57	70.74	68.08	70.59
5140	NYSE	HDB	Thu, Jan 6, 2022	67.32	68.18	66.56	68.10
5139	NYSE	HDB	Wed, Jan 5, 2022	68.91	69.37	67.23	67.24
5138	NYSE	HDB	Tue, Jan 4, 2022	67.44	68.26	66.66	67.31
5137	NYSE	HDB	Mon, Jan 3, 2022	67.06	68.14	65.98	66.52
5136	NYSE	HDB	Fri, Dec 31, 2021	65.38	65.58	64.53	65.07
5135	NYSE	HDB	Thu, Dec 30, 2021	64.61	65.32	64.13	64.71
5134	NYSE	HDB	Wed, Dec 29, 2021	63.79	64.00	63.27	63.88
5133	NYSE	HDB	Tue, Dec 28, 2021	64.18	64.66	63.78	64.14
5132	NYSE	HDB	Mon, Dec 27, 2021	63.58	64.27	63.25	64.01
5131	NYSE	HDB	Thu, Dec 23, 2021	63.23	63.74	63.10	63.25
5130	NYSE	HDB	Wed, Dec 22, 2021	63.07	64.02	62.76	63.51
5129	NYSE	HDB	Tue, Dec 21, 2021	62.67	63.60	62.56	63.14
5128	NYSE	HDB	Mon, Dec 20, 2021	62.07	62.22	61.35	61.97
5127	NYSE	HDB	Fri, Dec 17, 2021	64.10	64.24	62.85	63.39
5126	NYSE	HDB	Thu, Dec 16, 2021	64.50	65.80	64.50	65.13
5125	NYSE	HDB	Wed, Dec 15, 2021	65.18	65.25	62.89	64.18
5124	NYSE	HDB	Tue, Dec 14, 2021	64.85	66.13	64.58	64.71
5123	NYSE	HDB	Mon, Dec 13, 2021	65.36	65.86	65.00	65.10
5122	NYSE	HDB	Fri, Dec 10, 2021	65.94	66.14	65.02	65.34
5121	NYSE	HDB	Thu, Dec 9, 2021	66.64	67.13	65.67	65.67
5120	NYSE	HDB	Wed, Dec 8, 2021	67.73	68.40	67.22	67.47
5119	NYSE	HDB	Tue, Dec 7, 2021	66.98	68.24	66.71	67.30
5118	NYSE	HDB	Mon, Dec 6, 2021	66.10	66.62	65.74	65.88
5117	NYSE	HDB	Fri, Dec 3, 2021	66.76	67.70	65.94	66.27
5116	NYSE	HDB	Thu, Dec 2, 2021	67.26	67.48	66.57	67.16
5115	NYSE	HDB	Wed, Dec 1, 2021	67.07	67.78	66.15	66.30
5114	NYSE	HDB	Tue, Nov 30, 2021	66.88	67.00	65.34	65.47
5113	NYSE	HDB	Mon, Nov 29, 2021	67.59	68.30	67.10	67.15
5112	NYSE	HDB	Fri, Nov 26, 2021	67.24	67.59	66.51	66.88
5111	NYSE	HDB	Wed, Nov 24, 2021	69.62	69.70	68.67	69.40
5110	NYSE	HDB	Tue, Nov 23, 2021	69.65	70.54	69.25	69.64
5109	NYSE	HDB	Mon, Nov 22, 2021	70.86	70.90	68.08	68.42
5108	NYSE	HDB	Fri, Nov 19, 2021	71.48	72.11	71.41	71.98
5107	NYSE	HDB	Thu, Nov 18, 2021	70.24	71.96	70.21	71.96
5106	NYSE	HDB	Wed, Nov 17, 2021	70.07	70.46	69.19	70.43
5105	NYSE	HDB	Tue, Nov 16, 2021	71.08	71.08	70.01	70.39
5104	NYSE	HDB	Mon, Nov 15, 2021	71.84	72.34	70.96	70.98
5103	NYSE	HDB	Fri, Nov 12, 2021	71.26	72.29	71.12	71.75
5102	NYSE	HDB	Thu, Nov 11, 2021	71.44	71.62	71.06	71.35
5101	NYSE	HDB	Wed, Nov 10, 2021	71.63	71.70	71.10	71.42
5100	NYSE	HDB	Tue, Nov 9, 2021	71.60	72.27	71.52	72.11
5099	NYSE	HDB	Mon, Nov 8, 2021	71.40	72.05	71.23	71.98
5098	NYSE	HDB	Fri, Nov 5, 2021	71.33	71.47	70.92	71.02
5097	NYSE	HDB	Thu, Nov 4, 2021	72.01	72.44	70.95	71.16
5096	NYSE	HDB	Wed, Nov 3, 2021	72.06	72.46	71.12	72.32
5095	NYSE	HDB	Tue, Nov 2, 2021	72.65	73.01	71.81	72.06
5094	NYSE	HDB	Mon, Nov 1, 2021	73.38	73.98	72.60	72.85
5093	NYSE	HDB	Fri, Oct 29, 2021	73.27	73.82	71.61	71.91
5092	NYSE	HDB	Thu, Oct 28, 2021	73.50	74.35	72.90	74.31
5091	NYSE	HDB	Wed, Oct 27, 2021	75.45	75.89	74.46	75.11
5090	NYSE	HDB	Tue, Oct 26, 2021	76.91	77.21	75.69	75.70
5089	NYSE	HDB	Mon, Oct 25, 2021	77.61	77.64	76.63	76.68
5088	NYSE	HDB	Fri, Oct 22, 2021	78.00	78.00	77.14	77.54
5087	NYSE	HDB	Thu, Oct 21, 2021	77.33	77.97	77.04	77.70
5086	NYSE	HDB	Wed, Oct 20, 2021	78.24	78.38	77.41	77.57
5085	NYSE	HDB	Tue, Oct 19, 2021	76.82	78.43	76.54	78.40
5084	NYSE	HDB	Mon, Oct 18, 2021	75.01	76.35	74.95	76.30
5083	NYSE	HDB	Fri, Oct 15, 2021	76.23	76.42	75.39	75.76
5082	NYSE	HDB	Thu, Oct 14, 2021	75.90	76.02	75.28	75.68
5081	NYSE	HDB	Wed, Oct 13, 2021	74.41	74.41	73.51	74.16
5080	NYSE	HDB	Tue, Oct 12, 2021	72.57	74.10	72.57	73.67
5079	NYSE	HDB	Mon, Oct 11, 2021	73.67	73.70	72.39	72.60
5078	NYSE	HDB	Fri, Oct 8, 2021	73.45	73.50	72.69	72.70
5077	NYSE	HDB	Thu, Oct 7, 2021	73.26	73.84	73.02	73.61
5076	NYSE	HDB	Wed, Oct 6, 2021	73.38	73.39	72.28	73.00
5075	NYSE	HDB	Tue, Oct 5, 2021	73.00	73.66	72.82	73.26
5074	NYSE	HDB	Mon, Oct 4, 2021	73.33	73.64	72.04	72.68
5073	NYSE	HDB	Fri, Oct 1, 2021	73.09	73.77	72.51	73.71
5072	NYSE	HDB	Thu, Sep 30, 2021	73.24	73.80	72.15	73.09
5071	NYSE	HDB	Wed, Sep 29, 2021	72.30	73.51	72.16	73.24
5070	NYSE	HDB	Tue, Sep 28, 2021	73.90	74.66	71.80	72.01
5069	NYSE	HDB	Mon, Sep 27, 2021	74.41	74.68	74.25	74.44
5068	NYSE	HDB	Fri, Sep 24, 2021	74.82	75.02	73.65	73.65
5067	NYSE	HDB	Thu, Sep 23, 2021	73.74	74.27	73.56	73.98
5066	NYSE	HDB	Wed, Sep 22, 2021	72.12	73.11	72.12	72.73
5065	NYSE	HDB	Tue, Sep 21, 2021	73.02	73.03	72.28	72.55
5064	NYSE	HDB	Mon, Sep 20, 2021	72.64	73.20	72.10	72.85
5063	NYSE	HDB	Fri, Sep 17, 2021	75.16	75.43	73.97	74.20
5062	NYSE	HDB	Thu, Sep 16, 2021	74.07	75.00	74.07	74.92
5061	NYSE	HDB	Wed, Sep 15, 2021	74.68	74.77	73.12	73.66
5060	NYSE	HDB	Tue, Sep 14, 2021	75.34	75.94	73.97	74.09
5059	NYSE	HDB	Mon, Sep 13, 2021	76.20	76.71	74.88	75.20
5058	NYSE	HDB	Fri, Sep 10, 2021	76.05	76.33	75.42	75.45
5057	NYSE	HDB	Thu, Sep 9, 2021	77.01	77.01	75.80	75.83
5056	NYSE	HDB	Wed, Sep 8, 2021	77.20	77.40	76.44	76.72
5055	NYSE	HDB	Tue, Sep 7, 2021	76.75	77.75	76.44	77.10
5054	NYSE	HDB	Fri, Sep 3, 2021	77.61	78.13	76.62	76.64
5053	NYSE	HDB	Thu, Sep 2, 2021	79.01	79.17	78.06	78.25
5052	NYSE	HDB	Wed, Sep 1, 2021	78.85	79.01	78.32	78.85
5051	NYSE	HDB	Tue, Aug 31, 2021	79.25	79.39	78.17	78.31
5050	NYSE	HDB	Mon, Aug 30, 2021	78.40	78.90	77.98	78.16
5049	NYSE	HDB	Fri, Aug 27, 2021	77.63	78.33	77.32	77.93
5048	NYSE	HDB	Thu, Aug 26, 2021	78.23	78.40	77.20	77.25
5047	NYSE	HDB	Wed, Aug 25, 2021	77.97	78.57	77.54	78.48
5046	NYSE	HDB	Tue, Aug 24, 2021	78.69	78.80	77.25	77.79
5045	NYSE	HDB	Mon, Aug 23, 2021	76.94	78.00	76.88	77.35
5044	NYSE	HDB	Fri, Aug 20, 2021	75.96	76.79	75.60	76.74
5043	NYSE	HDB	Thu, Aug 19, 2021	74.69	75.82	74.39	75.39
5042	NYSE	HDB	Wed, Aug 18, 2021	76.23	76.51	75.08	75.10
5041	NYSE	HDB	Tue, Aug 17, 2021	74.65	76.56	74.57	76.45
5040	NYSE	HDB	Mon, Aug 16, 2021	76.26	76.40	74.38	75.23
5039	NYSE	HDB	Fri, Aug 13, 2021	76.26	76.82	76.05	76.59
5038	NYSE	HDB	Thu, Aug 12, 2021	74.95	75.28	74.56	75.10
5037	NYSE	HDB	Wed, Aug 11, 2021	75.46	75.59	74.38	75.02
5036	NYSE	HDB	Tue, Aug 10, 2021	75.58	75.70	74.82	75.36
5035	NYSE	HDB	Mon, Aug 9, 2021	74.46	75.52	74.21	75.16
5034	NYSE	HDB	Fri, Aug 6, 2021	74.78	75.87	73.79	73.96
5033	NYSE	HDB	Thu, Aug 5, 2021	73.91	74.64	73.47	73.77
5032	NYSE	HDB	Wed, Aug 4, 2021	72.43	73.64	71.91	73.43
5031	NYSE	HDB	Tue, Aug 3, 2021	71.72	72.22	70.78	72.13
5030	NYSE	HDB	Mon, Aug 2, 2021	70.95	71.37	70.63	70.74
5029	NYSE	HDB	Fri, Jul 30, 2021	71.15	71.42	70.48	70.57
5028	NYSE	HDB	Thu, Jul 29, 2021	70.60	71.62	70.48	71.24
5027	NYSE	HDB	Wed, Jul 28, 2021	69.38	70.58	69.10	70.30
5026	NYSE	HDB	Tue, Jul 27, 2021	70.10	70.44	69.23	69.78
5025	NYSE	HDB	Mon, Jul 26, 2021	69.80	70.40	69.70	70.37
5024	NYSE	HDB	Fri, Jul 23, 2021	70.06	70.06	69.37	69.86
5023	NYSE	HDB	Thu, Jul 22, 2021	70.80	70.99	69.38	69.59
5022	NYSE	HDB	Wed, Jul 21, 2021	69.52	70.42	69.12	70.27
5021	NYSE	HDB	Tue, Jul 20, 2021	69.57	69.90	68.50	69.34
5020	NYSE	HDB	Mon, Jul 19, 2021	72.59	72.63	69.18	68.96
5019	NYSE	HDB	Fri, Jul 16, 2021	74.97	75.19	74.50	74.59
5018	NYSE	HDB	Thu, Jul 15, 2021	74.33	75.24	74.18	74.99
5017	NYSE	HDB	Wed, Jul 14, 2021	73.62	74.14	73.30	74.02
5016	NYSE	HDB	Tue, Jul 13, 2021	73.51	73.94	72.74	73.10
5015	NYSE	HDB	Mon, Jul 12, 2021	72.93	73.27	72.24	73.25
5014	NYSE	HDB	Fri, Jul 9, 2021	73.10	73.84	72.64	73.53
5013	NYSE	HDB	Thu, Jul 8, 2021	73.14	73.44	72.50	73.33
5012	NYSE	HDB	Wed, Jul 7, 2021	74.88	74.98	73.87	74.22
5011	NYSE	HDB	Tue, Jul 6, 2021	74.98	74.98	73.94	74.44
5010	NYSE	HDB	Fri, Jul 2, 2021	72.57	73.19	72.26	73.15
5009	NYSE	HDB	Thu, Jul 1, 2021	73.25	73.83	71.99	72.32
5008	NYSE	HDB	Wed, Jun 30, 2021	73.75	73.75	73.00	73.12
5007	NYSE	HDB	Tue, Jun 29, 2021	74.53	74.96	73.83	73.87
5006	NYSE	HDB	Mon, Jun 28, 2021	75.00	75.33	74.25	74.35
5005	NYSE	HDB	Fri, Jun 25, 2021	75.40	75.78	74.82	74.90
5004	NYSE	HDB	Thu, Jun 24, 2021	75.00	76.25	74.73	74.73
5003	NYSE	HDB	Wed, Jun 23, 2021	75.18	75.43	74.08	74.39
5002	NYSE	HDB	Tue, Jun 22, 2021	74.88	75.27	74.48	74.77
5001	NYSE	HDB	Mon, Jun 21, 2021	75.02	75.63	74.31	75.21
5000	NYSE	HDB	Fri, Jun 18, 2021	75.11	75.32	74.34	74.42
4999	NYSE	HDB	Thu, Jun 17, 2021	75.23	75.47	74.48	74.48
4998	NYSE	HDB	Wed, Jun 16, 2021	77.45	77.45	74.40	74.78
4997	NYSE	HDB	Tue, Jun 15, 2021	77.05	77.48	75.96	77.34
4996	NYSE	HDB	Mon, Jun 14, 2021	76.53	77.17	76.40	76.72
4995	NYSE	HDB	Fri, Jun 11, 2021	77.42	77.59	76.93	77.46
4994	NYSE	HDB	Thu, Jun 10, 2021	77.24	77.45	76.50	77.24
4993	NYSE	HDB	Wed, Jun 9, 2021	76.65	77.62	76.46	77.25
4992	NYSE	HDB	Tue, Jun 8, 2021	76.50	77.00	76.30	76.95
4991	NYSE	HDB	Mon, Jun 7, 2021	76.57	77.07	76.56	76.92
4990	NYSE	HDB	Fri, Jun 4, 2021	76.60	76.86	76.21	76.84
4989	NYSE	HDB	Thu, Jun 3, 2021	76.60	77.44	76.40	76.77
4988	NYSE	HDB	Wed, Jun 2, 2021	76.10	76.94	75.91	76.42
4987	NYSE	HDB	Tue, Jun 1, 2021	76.71	76.83	75.51	76.03
4986	NYSE	HDB	Fri, May 28, 2021	75.96	76.93	75.96	76.53
4985	NYSE	HDB	Thu, May 27, 2021	74.39	75.72	74.13	75.63
4984	NYSE	HDB	Wed, May 26, 2021	73.64	74.11	73.20	73.96
4983	NYSE	HDB	Tue, May 25, 2021	74.60	74.78	73.00	73.01
4982	NYSE	HDB	Mon, May 24, 2021	76.07	77.17	75.48	75.52
4981	NYSE	HDB	Fri, May 21, 2021	75.05	76.77	74.82	76.44
4980	NYSE	HDB	Thu, May 20, 2021	73.16	73.87	72.83	73.39
4979	NYSE	HDB	Wed, May 19, 2021	73.10	73.81	72.35	73.55
4978	NYSE	HDB	Tue, May 18, 2021	72.96	74.59	72.86	73.99
4977	NYSE	HDB	Mon, May 17, 2021	71.45	71.88	70.94	71.65
4976	NYSE	HDB	Fri, May 14, 2021	70.02	70.09	68.78	70.08
4975	NYSE	HDB	Thu, May 13, 2021	68.82	69.86	68.61	69.51
4974	NYSE	HDB	Wed, May 12, 2021	68.90	69.34	68.36	68.45
4973	NYSE	HDB	Tue, May 11, 2021	68.79	69.47	68.60	69.20
4972	NYSE	HDB	Mon, May 10, 2021	71.80	72.00	69.50	69.50
4971	NYSE	HDB	Fri, May 7, 2021	70.84	72.06	70.57	71.39
4970	NYSE	HDB	Thu, May 6, 2021	70.09	70.68	69.72	70.55
4969	NYSE	HDB	Wed, May 5, 2021	70.62	70.30	69.74	69.84
4968	NYSE	HDB	Tue, May 4, 2021	68.83	69.27	68.50	69.19
4967	NYSE	HDB	Mon, May 3, 2021	70.70	70.84	69.26	69.79
4966	NYSE	HDB	Fri, Apr 30, 2021	71.27	71.54	69.91	70.28
4965	NYSE	HDB	Thu, Apr 29, 2021	74.42	74.59	72.19	73.13
4964	NYSE	HDB	Wed, Apr 28, 2021	72.76	74.64	72.20	74.22
4963	NYSE	HDB	Tue, Apr 27, 2021	72.57	72.84	71.45	72.10
4962	NYSE	HDB	Mon, Apr 26, 2021	70.36	71.16	69.39	71.12
4961	NYSE	HDB	Fri, Apr 23, 2021	69.42	69.77	69.17	69.43
4960	NYSE	HDB	Thu, Apr 22, 2021	71.00	71.00	69.22	69.27
4959	NYSE	HDB	Wed, Apr 21, 2021	68.20	68.69	67.73	68.48
4958	NYSE	HDB	Tue, Apr 20, 2021	68.28	69.07	68.00	68.54
4957	NYSE	HDB	Mon, Apr 19, 2021	70.71	70.71	68.12	68.25
4956	NYSE	HDB	Fri, Apr 16, 2021	71.91	72.01	71.36	71.81
4955	NYSE	HDB	Thu, Apr 15, 2021	71.81	71.85	71.08	71.51
4954	NYSE	HDB	Wed, Apr 14, 2021	70.39	70.82	69.94	70.53
4953	NYSE	HDB	Tue, Apr 13, 2021	70.70	70.87	69.02	69.21
4952	NYSE	HDB	Mon, Apr 12, 2021	70.25	70.77	68.81	68.91
4951	NYSE	HDB	Fri, Apr 9, 2021	73.99	74.01	72.39	73.76
4950	NYSE	HDB	Thu, Apr 8, 2021	74.85	75.00	73.75	74.28
4949	NYSE	HDB	Wed, Apr 7, 2021	75.39	75.40	74.16	74.59
4948	NYSE	HDB	Tue, Apr 6, 2021	76.03	76.11	75.15	75.43
4947	NYSE	HDB	Mon, Apr 5, 2021	76.67	76.90	75.41	75.84
4946	NYSE	HDB	Thu, Apr 1, 2021	77.35	78.14	77.07	77.74
4945	NYSE	HDB	Wed, Mar 31, 2021	78.68	78.77	76.91	77.69
4944	NYSE	HDB	Tue, Mar 30, 2021	80.08	81.22	79.91	80.90
4943	NYSE	HDB	Mon, Mar 29, 2021	78.38	79.10	78.15	78.80
4942	NYSE	HDB	Fri, Mar 26, 2021	79.91	80.84	78.00	79.46
4941	NYSE	HDB	Thu, Mar 25, 2021	77.29	78.38	76.74	78.20
4940	NYSE	HDB	Wed, Mar 24, 2021	79.00	79.10	77.81	78.06
4939	NYSE	HDB	Tue, Mar 23, 2021	79.14	80.00	78.52	79.17
4938	NYSE	HDB	Mon, Mar 22, 2021	77.91	78.85	76.99	78.30
4937	NYSE	HDB	Fri, Mar 19, 2021	78.41	79.03	77.61	77.80
4936	NYSE	HDB	Thu, Mar 18, 2021	79.50	79.50	77.52	77.80
4935	NYSE	HDB	Wed, Mar 17, 2021	80.24	80.28	78.74	79.70
4934	NYSE	HDB	Tue, Mar 16, 2021	80.80	83.06	80.70	82.33
4933	NYSE	HDB	Mon, Mar 15, 2021	80.41	80.86	79.55	80.82
4932	NYSE	HDB	Fri, Mar 12, 2021	82.37	82.55	80.66	80.77
4931	NYSE	HDB	Thu, Mar 11, 2021	83.66	84.00	83.03	83.75
4930	NYSE	HDB	Wed, Mar 10, 2021	82.43	83.79	82.43	82.99
4929	NYSE	HDB	Tue, Mar 9, 2021	81.87	83.87	81.87	83.26
4928	NYSE	HDB	Mon, Mar 8, 2021	81.46	82.37	80.79	81.19
4927	NYSE	HDB	Fri, Mar 5, 2021	82.17	82.47	80.01	82.28
4926	NYSE	HDB	Thu, Mar 4, 2021	82.16	83.17	80.05	81.33
4925	NYSE	HDB	Wed, Mar 3, 2021	83.82	83.93	81.41	82.51
4924	NYSE	HDB	Tue, Mar 2, 2021	82.16	83.33	81.88	82.80
4923	NYSE	HDB	Mon, Mar 1, 2021	80.93	82.34	80.67	82.14
4922	NYSE	HDB	Fri, Feb 26, 2021	78.47	79.52	77.46	79.14
4921	NYSE	HDB	Thu, Feb 25, 2021	82.79	83.60	81.78	81.80
4920	NYSE	HDB	Wed, Feb 24, 2021	82.15	83.13	81.53	82.50
4919	NYSE	HDB	Tue, Feb 23, 2021	79.51	80.43	78.40	79.87
4918	NYSE	HDB	Mon, Feb 22, 2021	81.77	81.82	79.98	80.10
4917	NYSE	HDB	Fri, Feb 19, 2021	80.82	83.07	80.82	82.71
4916	NYSE	HDB	Thu, Feb 18, 2021	80.85	81.71	80.84	81.45
4915	NYSE	HDB	Wed, Feb 17, 2021	81.84	81.87	80.94	81.81
4914	NYSE	HDB	Tue, Feb 16, 2021	84.70	84.70	82.58	83.07
4913	NYSE	HDB	Fri, Feb 12, 2021	81.68	83.26	81.46	83.04
4912	NYSE	HDB	Thu, Feb 11, 2021	80.78	81.22	80.20	81.01
4911	NYSE	HDB	Wed, Feb 10, 2021	81.53	81.83	80.63	80.75
4910	NYSE	HDB	Tue, Feb 9, 2021	81.91	82.21	81.28	81.47
4909	NYSE	HDB	Mon, Feb 8, 2021	81.58	82.62	81.58	82.50
4908	NYSE	HDB	Fri, Feb 5, 2021	80.35	81.97	80.03	81.95
4907	NYSE	HDB	Thu, Feb 4, 2021	80.25	80.25	79.17	79.75
4906	NYSE	HDB	Wed, Feb 3, 2021	79.93	81.21	79.74	80.25
4905	NYSE	HDB	Tue, Feb 2, 2021	81.40	81.68	79.00	80.08
4904	NYSE	HDB	Mon, Feb 1, 2021	75.81	78.40	75.75	78.00
4903	NYSE	HDB	Fri, Jan 29, 2021	71.38	72.12	70.67	72.10
4902	NYSE	HDB	Thu, Jan 28, 2021	69.29	72.08	69.09	72.00
4901	NYSE	HDB	Wed, Jan 27, 2021	70.72	70.93	68.79	68.84
4900	NYSE	HDB	Tue, Jan 26, 2021	73.11	73.58	72.55	72.80
4899	NYSE	HDB	Mon, Jan 25, 2021	74.68	74.99	73.45	73.68
4898	NYSE	HDB	Fri, Jan 22, 2021	72.08	74.26	71.93	74.25
4897	NYSE	HDB	Thu, Jan 21, 2021	74.67	74.81	73.15	73.44
4896	NYSE	HDB	Wed, Jan 20, 2021	74.79	75.29	74.49	75.20
4895	NYSE	HDB	Tue, Jan 19, 2021	76.12	76.12	74.21	74.91
4894	NYSE	HDB	Fri, Jan 15, 2021	75.56	75.84	74.47	74.88
4893	NYSE	HDB	Thu, Jan 14, 2021	75.64	75.90	75.13	75.67
4892	NYSE	HDB	Wed, Jan 13, 2021	74.28	75.68	73.59	75.66
4891	NYSE	HDB	Tue, Jan 12, 2021	74.28	74.90	73.95	74.81
4890	NYSE	HDB	Mon, Jan 11, 2021	72.50	73.36	71.97	73.22
4889	NYSE	HDB	Fri, Jan 8, 2021	72.51	72.91	72.01	72.91
4888	NYSE	HDB	Thu, Jan 7, 2021	70.85	72.28	70.77	71.96
4887	NYSE	HDB	Wed, Jan 6, 2021	71.49	72.00	70.58	70.78
4886	NYSE	HDB	Tue, Jan 5, 2021	70.96	71.68	70.79	71.54
4885	NYSE	HDB	Mon, Jan 4, 2021	72.29	72.29	69.60	70.00
4884	NYSE	HDB	Thu, Dec 31, 2020	72.44	72.44	71.76	72.26
4883	NYSE	HDB	Wed, Dec 30, 2020	71.28	72.38	71.25	72.00
4882	NYSE	HDB	Tue, Dec 29, 2020	71.07	71.40	70.69	70.72
4881	NYSE	HDB	Mon, Dec 28, 2020	70.26	70.61	69.62	70.60
4880	NYSE	HDB	Thu, Dec 24, 2020	70.03	70.08	69.16	69.55
4879	NYSE	HDB	Wed, Dec 23, 2020	68.87	69.52	68.80	69.07
4878	NYSE	HDB	Tue, Dec 22, 2020	68.59	68.78	67.85	68.42
4877	NYSE	HDB	Mon, Dec 21, 2020	67.89	68.40	67.38	68.35
4876	NYSE	HDB	Fri, Dec 18, 2020	69.00	70.44	68.83	70.44
4875	NYSE	HDB	Thu, Dec 17, 2020	70.25	70.95	69.77	70.35
4874	NYSE	HDB	Wed, Dec 16, 2020	68.82	69.34	68.23	69.15
4873	NYSE	HDB	Tue, Dec 15, 2020	67.46	68.82	67.15	68.79
4872	NYSE	HDB	Mon, Dec 14, 2020	66.77	67.81	66.33	66.60
4871	NYSE	HDB	Fri, Dec 11, 2020	67.18	68.14	66.75	66.76
4870	NYSE	HDB	Thu, Dec 10, 2020	66.57	67.71	65.85	67.47
4869	NYSE	HDB	Wed, Dec 9, 2020	68.79	68.90	66.68	67.45
4868	NYSE	HDB	Tue, Dec 8, 2020	67.25	67.93	67.14	67.38
4867	NYSE	HDB	Mon, Dec 7, 2020	67.09	67.63	67.07	67.33
4866	NYSE	HDB	Fri, Dec 4, 2020	68.85	68.93	67.31	67.50
4865	NYSE	HDB	Thu, Dec 3, 2020	68.50	68.61	67.51	68.03
4864	NYSE	HDB	Wed, Dec 2, 2020	69.33	69.94	69.02	69.73
4863	NYSE	HDB	Tue, Dec 1, 2020	69.82	70.75	69.64	70.23
4862	NYSE	HDB	Mon, Nov 30, 2020	67.67	69.11	67.35	69.00
4861	NYSE	HDB	Fri, Nov 27, 2020	69.38	69.38	67.66	67.82
4860	NYSE	HDB	Wed, Nov 25, 2020	67.92	68.70	67.79	68.21
4859	NYSE	HDB	Tue, Nov 24, 2020	68.72	70.00	68.53	69.59
4858	NYSE	HDB	Mon, Nov 23, 2020	67.17	67.34	66.28	66.61
4857	NYSE	HDB	Fri, Nov 20, 2020	67.21	67.38	66.19	66.50
4856	NYSE	HDB	Thu, Nov 19, 2020	66.69	66.85	66.25	66.62
4855	NYSE	HDB	Wed, Nov 18, 2020	69.29	69.38	67.04	67.16
4854	NYSE	HDB	Tue, Nov 17, 2020	68.95	69.47	68.39	68.68
4853	NYSE	HDB	Mon, Nov 16, 2020	69.05	69.25	68.51	68.72
4852	NYSE	HDB	Fri, Nov 13, 2020	66.99	67.98	66.52	67.92
4851	NYSE	HDB	Thu, Nov 12, 2020	66.03	66.68	64.93	66.60
4850	NYSE	HDB	Wed, Nov 11, 2020	66.76	66.76	65.86	66.49
4849	NYSE	HDB	Tue, Nov 10, 2020	66.66	67.69	66.50	67.32
4848	NYSE	HDB	Mon, Nov 9, 2020	66.89	68.02	66.59	66.76
4847	NYSE	HDB	Fri, Nov 6, 2020	63.10	63.97	62.30	63.45
4846	NYSE	HDB	Thu, Nov 5, 2020	61.40	62.42	61.27	62.33
4845	NYSE	HDB	Wed, Nov 4, 2020	60.58	61.68	60.38	61.44
4844	NYSE	HDB	Tue, Nov 3, 2020	60.04	60.56	59.60	60.15
4843	NYSE	HDB	Mon, Nov 2, 2020	57.97	59.39	57.92	59.04
4842	NYSE	HDB	Fri, Oct 30, 2020	57.65	57.65	56.86	57.44
4841	NYSE	HDB	Thu, Oct 29, 2020	57.67	57.82	57.16	57.60
4840	NYSE	HDB	Wed, Oct 28, 2020	58.85	58.94	58.19	58.57
4839	NYSE	HDB	Tue, Oct 27, 2020	60.23	60.23	59.50	59.90
4838	NYSE	HDB	Mon, Oct 26, 2020	59.48	59.65	59.29	59.45
4837	NYSE	HDB	Fri, Oct 23, 2020	59.66	60.38	59.66	60.36
4836	NYSE	HDB	Thu, Oct 22, 2020	59.34	60.15	59.20	60.02
4835	NYSE	HDB	Wed, Oct 21, 2020	59.12	59.84	58.77	59.78
4834	NYSE	HDB	Tue, Oct 20, 2020	58.30	59.42	58.26	58.90
4833	NYSE	HDB	Mon, Oct 19, 2020	56.75	57.96	56.51	57.40
4832	NYSE	HDB	Fri, Oct 16, 2020	56.67	56.71	55.61	56.00
4831	NYSE	HDB	Thu, Oct 15, 2020	54.47	55.48	54.35	55.40
4830	NYSE	HDB	Wed, Oct 14, 2020	56.10	56.66	55.90	56.41
4829	NYSE	HDB	Tue, Oct 13, 2020	54.73	55.77	54.63	55.71
4828	NYSE	HDB	Mon, Oct 12, 2020	55.00	55.99	55.00	55.75
4827	NYSE	HDB	Fri, Oct 9, 2020	56.31	56.68	56.08	56.22
4826	NYSE	HDB	Thu, Oct 8, 2020	54.89	55.30	54.00	54.85
4825	NYSE	HDB	Wed, Oct 7, 2020	54.05	54.40	53.85	53.95
4824	NYSE	HDB	Tue, Oct 6, 2020	53.75	54.11	53.25	53.29
4823	NYSE	HDB	Mon, Oct 5, 2020	52.24	52.89	52.16	52.52
4822	NYSE	HDB	Fri, Oct 2, 2020	51.44	52.18	51.08	51.77
4821	NYSE	HDB	Thu, Oct 1, 2020	51.05	51.98	51.00	51.78
4820	NYSE	HDB	Wed, Sep 30, 2020	49.59	50.59	49.21	49.96
4819	NYSE	HDB	Tue, Sep 29, 2020	48.78	49.11	48.41	48.96
4818	NYSE	HDB	Mon, Sep 28, 2020	48.90	49.29	48.51	48.54
4817	NYSE	HDB	Fri, Sep 25, 2020	47.94	48.66	47.53	48.63
4816	NYSE	HDB	Thu, Sep 24, 2020	47.02	47.91	46.62	47.64
4815	NYSE	HDB	Wed, Sep 23, 2020	48.47	48.67	47.98	48.08
4814	NYSE	HDB	Tue, Sep 22, 2020	47.69	48.37	47.57	48.27
4813	NYSE	HDB	Mon, Sep 21, 2020	48.26	48.26	47.46	48.09
4812	NYSE	HDB	Fri, Sep 18, 2020	48.92	49.30	48.71	48.99
4811	NYSE	HDB	Thu, Sep 17, 2020	49.85	50.25	49.63	50.23
4810	NYSE	HDB	Wed, Sep 16, 2020	49.75	50.60	49.71	50.46
4809	NYSE	HDB	Tue, Sep 15, 2020	49.57	49.82	49.38	49.49
4808	NYSE	HDB	Mon, Sep 14, 2020	48.70	49.11	48.49	48.82
4807	NYSE	HDB	Fri, Sep 11, 2020	49.29	49.40	48.75	49.33
4806	NYSE	HDB	Thu, Sep 10, 2020	49.68	50.08	49.02	49.27
4805	NYSE	HDB	Wed, Sep 9, 2020	49.73	50.27	49.64	49.85
4804	NYSE	HDB	Tue, Sep 8, 2020	49.56	50.17	49.33	49.47
4803	NYSE	HDB	Fri, Sep 4, 2020	50.89	51.02	49.31	50.10
4802	NYSE	HDB	Thu, Sep 3, 2020	51.36	51.65	50.45	50.89
4801	NYSE	HDB	Wed, Sep 2, 2020	51.19	51.92	50.95	51.76
4800	NYSE	HDB	Tue, Sep 1, 2020	50.75	51.41	50.51	51.27
4799	NYSE	HDB	Mon, Aug 31, 2020	49.98	50.25	49.60	49.60
4798	NYSE	HDB	Fri, Aug 28, 2020	50.21	51.27	50.14	51.09
4797	NYSE	HDB	Thu, Aug 27, 2020	49.29	49.64	49.05	49.41
4796	NYSE	HDB	Wed, Aug 26, 2020	50.19	50.25	49.44	49.72
4795	NYSE	HDB	Tue, Aug 25, 2020	50.01	50.20	49.52	50.09
4794	NYSE	HDB	Mon, Aug 24, 2020	49.97	50.15	49.42	49.71
4793	NYSE	HDB	Fri, Aug 21, 2020	48.30	48.59	48.04	48.40
4792	NYSE	HDB	Thu, Aug 20, 2020	46.78	47.89	46.69	47.72
4791	NYSE	HDB	Wed, Aug 19, 2020	47.10	47.67	47.05	47.19
4790	NYSE	HDB	Tue, Aug 18, 2020	47.00	47.72	46.91	47.57
4789	NYSE	HDB	Mon, Aug 17, 2020	46.20	46.49	45.56	45.87
4788	NYSE	HDB	Fri, Aug 14, 2020	46.18	47.05	46.14	46.67
4787	NYSE	HDB	Thu, Aug 13, 2020	46.65	47.47	46.32	47.15
4786	NYSE	HDB	Wed, Aug 12, 2020	47.71	47.83	46.77	47.15
4785	NYSE	HDB	Tue, Aug 11, 2020	47.30	47.77	47.04	47.04
4784	NYSE	HDB	Mon, Aug 10, 2020	47.10	47.24	45.96	46.14
4783	NYSE	HDB	Fri, Aug 7, 2020	46.48	46.53	45.91	46.53
4782	NYSE	HDB	Thu, Aug 6, 2020	46.57	46.73	46.10	46.31
4781	NYSE	HDB	Wed, Aug 5, 2020	46.45	46.77	46.09	46.41
4780	NYSE	HDB	Tue, Aug 4, 2020	47.25	47.25	45.91	46.31
4779	NYSE	HDB	Mon, Aug 3, 2020	45.71	46.10	45.40	45.76
4778	NYSE	HDB	Fri, Jul 31, 2020	46.80	47.23	46.17	46.75
4777	NYSE	HDB	Thu, Jul 30, 2020	47.07	47.77	47.07	47.53
4776	NYSE	HDB	Wed, Jul 29, 2020	47.76	48.71	47.76	48.71
4775	NYSE	HDB	Tue, Jul 28, 2020	48.04	48.71	47.93	48.50
4774	NYSE	HDB	Mon, Jul 27, 2020	48.46	49.10	48.36	48.55
4773	NYSE	HDB	Fri, Jul 24, 2020	49.89	50.26	49.54	50.25
4772	NYSE	HDB	Thu, Jul 23, 2020	50.09	50.73	49.92	50.15
4771	NYSE	HDB	Wed, Jul 22, 2020	50.61	51.06	49.89	50.12
4770	NYSE	HDB	Tue, Jul 21, 2020	51.47	52.15	51.44	52.05
4769	NYSE	HDB	Mon, Jul 20, 2020	49.16	51.82	48.97	51.51
4768	NYSE	HDB	Fri, Jul 17, 2020	47.61	47.68	47.27	47.28
4767	NYSE	HDB	Thu, Jul 16, 2020	46.52	46.78	46.24	46.46
4766	NYSE	HDB	Wed, Jul 15, 2020	46.70	47.41	46.60	46.73
4765	NYSE	HDB	Tue, Jul 14, 2020	45.83	46.38	45.62	46.30
4764	NYSE	HDB	Mon, Jul 13, 2020	47.54	47.72	46.74	47.02
4763	NYSE	HDB	Fri, Jul 10, 2020	47.63	48.42	47.46	48.39
4762	NYSE	HDB	Thu, Jul 9, 2020	48.63	48.86	48.01	48.55
4761	NYSE	HDB	Wed, Jul 8, 2020	48.19	48.69	47.84	48.63
4760	NYSE	HDB	Tue, Jul 7, 2020	49.00	49.04	47.79	47.92
4759	NYSE	HDB	Mon, Jul 6, 2020	49.06	49.44	48.64	48.82
4758	NYSE	HDB	Thu, Jul 2, 2020	48.48	48.72	47.64	47.76
4757	NYSE	HDB	Wed, Jul 1, 2020	46.19	48.21	46.08	47.93
4756	NYSE	HDB	Tue, Jun 30, 2020	45.53	45.63	44.98	45.46
4755	NYSE	HDB	Mon, Jun 29, 2020	45.66	45.85	45.22	45.62
4754	NYSE	HDB	Fri, Jun 26, 2020	45.35	46.00	44.93	45.09
4753	NYSE	HDB	Thu, Jun 25, 2020	43.59	45.93	43.59	45.65
4752	NYSE	HDB	Wed, Jun 24, 2020	44.80	44.80	43.65	44.11
4751	NYSE	HDB	Tue, Jun 23, 2020	45.51	46.23	45.35	45.43
4750	NYSE	HDB	Mon, Jun 22, 2020	44.59	45.12	44.36	44.72
4749	NYSE	HDB	Fri, Jun 19, 2020	44.63	45.08	44.10	44.69
4748	NYSE	HDB	Thu, Jun 18, 2020	43.51	44.42	43.40	43.75
4747	NYSE	HDB	Wed, Jun 17, 2020	42.83	43.00	42.54	42.72
4746	NYSE	HDB	Tue, Jun 16, 2020	43.00	43.47	42.48	42.72
4745	NYSE	HDB	Mon, Jun 15, 2020	41.22	42.23	40.79	41.78
4744	NYSE	HDB	Fri, Jun 12, 2020	42.70	43.09	41.71	42.33
4743	NYSE	HDB	Thu, Jun 11, 2020	41.94	42.18	40.61	40.73
4742	NYSE	HDB	Wed, Jun 10, 2020	44.20	44.38	43.52	43.63
4741	NYSE	HDB	Tue, Jun 9, 2020	44.66	44.68	43.70	43.87
4740	NYSE	HDB	Mon, Jun 8, 2020	46.81	47.00	45.65	45.83
4739	NYSE	HDB	Fri, Jun 5, 2020	47.64	47.65	46.64	47.61
4738	NYSE	HDB	Thu, Jun 4, 2020	45.72	46.22	44.98	45.38
4737	NYSE	HDB	Wed, Jun 3, 2020	45.49	46.15	45.39	46.09
4736	NYSE	HDB	Tue, Jun 2, 2020	43.62	44.68	43.50	44.60
4735	NYSE	HDB	Mon, Jun 1, 2020	42.46	43.21	42.06	42.51
4734	NYSE	HDB	Fri, May 29, 2020	40.79	41.99	40.78	41.83
4733	NYSE	HDB	Thu, May 28, 2020	42.01	42.01	41.06	41.10
4732	NYSE	HDB	Wed, May 27, 2020	39.76	40.90	39.28	40.82
4731	NYSE	HDB	Tue, May 26, 2020	37.89	38.10	37.44	37.60
4730	NYSE	HDB	Fri, May 22, 2020	36.42	36.73	36.25	36.72
4729	NYSE	HDB	Thu, May 21, 2020	37.58	38.04	37.20	37.20
4728	NYSE	HDB	Wed, May 20, 2020	36.73	37.96	36.60	37.77
4727	NYSE	HDB	Tue, May 19, 2020	36.75	36.83	35.65	35.87
4726	NYSE	HDB	Mon, May 18, 2020	36.71	36.99	36.44	36.53
4725	NYSE	HDB	Fri, May 15, 2020	37.08	37.31	36.28	36.44
4724	NYSE	HDB	Thu, May 14, 2020	37.36	38.41	36.51	37.59
4723	NYSE	HDB	Wed, May 13, 2020	40.62	40.62	37.92	37.98
4722	NYSE	HDB	Tue, May 12, 2020	39.59	41.75	38.45	40.38
4721	NYSE	HDB	Mon, May 11, 2020	40.18	40.20	38.49	38.52
4720	NYSE	HDB	Fri, May 8, 2020	41.42	41.67	40.25	40.59
4719	NYSE	HDB	Thu, May 7, 2020	40.76	41.63	40.17	40.31
4718	NYSE	HDB	Wed, May 6, 2020	41.57	41.69	40.70	40.74
4717	NYSE	HDB	Tue, May 5, 2020	40.65	41.66	40.62	40.76
4716	NYSE	HDB	Mon, May 4, 2020	40.52	40.96	39.85	40.70
4715	NYSE	HDB	Fri, May 1, 2020	42.25	42.32	41.41	42.10
4714	NYSE	HDB	Thu, Apr 30, 2020	44.85	44.85	42.67	43.35
4713	NYSE	HDB	Wed, Apr 29, 2020	43.65	44.92	43.39	44.91
4712	NYSE	HDB	Tue, Apr 28, 2020	41.78	42.37	40.81	40.84
4711	NYSE	HDB	Mon, Apr 27, 2020	40.51	40.74	40.03	40.59
4710	NYSE	HDB	Fri, Apr 24, 2020	40.72	40.80	39.70	39.95
4709	NYSE	HDB	Thu, Apr 23, 2020	41.00	41.84	40.67	40.88
4708	NYSE	HDB	Wed, Apr 22, 2020	40.93	41.05	39.95	40.78
4707	NYSE	HDB	Tue, Apr 21, 2020	39.65	40.30	38.44	38.97
4706	NYSE	HDB	Mon, Apr 20, 2020	40.81	42.33	40.55	41.39
4705	NYSE	HDB	Fri, Apr 17, 2020	40.84	41.34	38.72	39.97
4704	NYSE	HDB	Thu, Apr 16, 2020	39.32	39.50	36.94	37.70
4703	NYSE	HDB	Wed, Apr 15, 2020	38.44	39.15	38.11	38.59
4702	NYSE	HDB	Tue, Apr 14, 2020	41.25	41.51	39.93	41.00
4701	NYSE	HDB	Mon, Apr 13, 2020	40.00	40.36	38.01	39.65
4700	NYSE	HDB	Thu, Apr 9, 2020	39.60	41.67	39.51	40.76
4699	NYSE	HDB	Wed, Apr 8, 2020	38.21	39.18	37.28	38.84
4698	NYSE	HDB	Tue, Apr 7, 2020	39.33	39.45	36.80	37.02
4697	NYSE	HDB	Mon, Apr 6, 2020	36.63	38.52	36.37	36.95
4696	NYSE	HDB	Fri, Apr 3, 2020	36.98	37.05	33.86	34.59
4695	NYSE	HDB	Thu, Apr 2, 2020	36.06	37.59	35.77	37.57
4694	NYSE	HDB	Wed, Apr 1, 2020	36.54	37.14	35.59	36.06
4693	NYSE	HDB	Tue, Mar 31, 2020	39.10	39.50	37.99	38.46
4692	NYSE	HDB	Mon, Mar 30, 2020	37.96	38.82	36.61	38.76
4691	NYSE	HDB	Fri, Mar 27, 2020	39.37	40.66	37.07	39.31
4690	NYSE	HDB	Thu, Mar 26, 2020	38.51	41.58	38.51	41.22
4689	NYSE	HDB	Wed, Mar 25, 2020	34.88	37.58	34.53	37.00
4688	NYSE	HDB	Tue, Mar 24, 2020	32.58	35.27	31.39	32.99
4687	NYSE	HDB	Mon, Mar 23, 2020	32.67	33.00	29.50	29.96
4686	NYSE	HDB	Fri, Mar 20, 2020	37.00	37.52	35.60	35.92
4685	NYSE	HDB	Thu, Mar 19, 2020	39.70	40.00	35.07	36.34
4684	NYSE	HDB	Wed, Mar 18, 2020	40.95	41.92	38.53	41.22
4683	NYSE	HDB	Tue, Mar 17, 2020	43.52	46.95	43.52	46.74
4682	NYSE	HDB	Mon, Mar 16, 2020	43.00	45.43	42.89	43.14
4681	NYSE	HDB	Fri, Mar 13, 2020	49.10	50.36	46.34	47.67
4680	NYSE	HDB	Thu, Mar 12, 2020	44.79	45.55	43.45	44.75
4679	NYSE	HDB	Wed, Mar 11, 2020	49.80	50.17	48.16	48.39
4678	NYSE	HDB	Tue, Mar 10, 2020	50.28	50.81	48.96	50.69
4677	NYSE	HDB	Mon, Mar 9, 2020	49.31	49.99	48.00	49.19
4676	NYSE	HDB	Fri, Mar 6, 2020	50.72	51.61	50.30	51.40
4675	NYSE	HDB	Thu, Mar 5, 2020	52.72	52.89	51.33	51.49
4674	NYSE	HDB	Wed, Mar 4, 2020	53.05	53.28	52.67	52.98
4673	NYSE	HDB	Tue, Mar 3, 2020	54.58	55.35	53.27	53.72
4672	NYSE	HDB	Mon, Mar 2, 2020	53.74	54.72	53.72	54.65
4671	NYSE	HDB	Fri, Feb 28, 2020	54.03	55.14	53.36	54.85
4670	NYSE	HDB	Thu, Feb 27, 2020	55.48	55.83	54.82	54.99
4669	NYSE	HDB	Wed, Feb 26, 2020	56.11	56.76	55.39	55.43
4668	NYSE	HDB	Tue, Feb 25, 2020	57.24	57.41	55.70	55.72
4667	NYSE	HDB	Mon, Feb 24, 2020	56.37	57.04	56.14	56.59
4666	NYSE	HDB	Fri, Feb 21, 2020	57.80	58.07	57.18	57.52
4665	NYSE	HDB	Thu, Feb 20, 2020	58.02	58.46	57.60	57.97
4664	NYSE	HDB	Wed, Feb 19, 2020	58.97	59.02	58.23	58.44
4663	NYSE	HDB	Tue, Feb 18, 2020	58.17	58.87	57.84	58.75
4662	NYSE	HDB	Fri, Feb 14, 2020	58.95	59.00	58.45	58.74
4661	NYSE	HDB	Thu, Feb 13, 2020	59.65	60.06	59.20	59.73
4660	NYSE	HDB	Wed, Feb 12, 2020	59.85	60.14	59.51	59.81
4659	NYSE	HDB	Tue, Feb 11, 2020	59.46	60.33	59.23	59.54
4658	NYSE	HDB	Mon, Feb 10, 2020	58.65	59.22	58.65	58.85
4657	NYSE	HDB	Fri, Feb 7, 2020	59.22	59.42	58.73	58.76
4656	NYSE	HDB	Thu, Feb 6, 2020	59.38	59.62	59.13	59.58
4655	NYSE	HDB	Wed, Feb 5, 2020	59.78	59.79	58.68	58.98
4654	NYSE	HDB	Tue, Feb 4, 2020	58.52	59.44	58.51	58.95
4653	NYSE	HDB	Mon, Feb 3, 2020	57.21	57.71	57.07	57.56
4652	NYSE	HDB	Fri, Jan 31, 2020	57.34	57.61	56.94	57.28
4651	NYSE	HDB	Thu, Jan 30, 2020	57.71	57.84	57.20	57.59
4650	NYSE	HDB	Wed, Jan 29, 2020	58.54	58.54	57.82	58.11
4649	NYSE	HDB	Tue, Jan 28, 2020	58.20	58.43	57.47	58.00
4648	NYSE	HDB	Mon, Jan 27, 2020	58.32	58.37	57.91	58.06
4647	NYSE	HDB	Fri, Jan 24, 2020	59.35	59.98	59.01	59.23
4646	NYSE	HDB	Thu, Jan 23, 2020	59.08	59.27	58.65	58.74
4645	NYSE	HDB	Wed, Jan 22, 2020	59.59	59.97	58.80	58.90
4644	NYSE	HDB	Tue, Jan 21, 2020	60.95	60.95	58.97	59.09
4643	NYSE	HDB	Fri, Jan 17, 2020	61.70	61.86	61.35	61.74
4642	NYSE	HDB	Thu, Jan 16, 2020	62.81	62.81	61.59	61.64
4641	NYSE	HDB	Wed, Jan 15, 2020	62.92	63.14	62.15	62.46
4640	NYSE	HDB	Tue, Jan 14, 2020	62.85	63.23	62.53	62.81
4639	NYSE	HDB	Mon, Jan 13, 2020	62.75	63.14	62.45	62.85
4638	NYSE	HDB	Fri, Jan 10, 2020	62.71	62.81	61.88	61.90
4637	NYSE	HDB	Thu, Jan 9, 2020	62.05	62.54	61.97	62.52
4636	NYSE	HDB	Wed, Jan 8, 2020	60.71	61.63	60.70	61.34
4635	NYSE	HDB	Tue, Jan 7, 2020	61.28	61.47	60.69	60.69
4634	NYSE	HDB	Mon, Jan 6, 2020	61.00	61.31	60.37	60.91
4633	NYSE	HDB	Fri, Jan 3, 2020	62.93	63.09	61.96	62.01
4632	NYSE	HDB	Thu, Jan 2, 2020	63.86	64.19	63.30	63.70
4631	NYSE	HDB	Tue, Dec 31, 2019	62.82	63.40	62.73	63.37
4630	NYSE	HDB	Mon, Dec 30, 2019	63.52	63.70	62.79	62.94
4629	NYSE	HDB	Fri, Dec 27, 2019	63.64	63.69	62.97	63.11
4628	NYSE	HDB	Thu, Dec 26, 2019	62.99	63.64	62.93	63.30
4627	NYSE	HDB	Tue, Dec 24, 2019	63.45	63.85	63.28	63.78
4626	NYSE	HDB	Mon, Dec 23, 2019	64.41	64.49	63.64	63.77
4625	NYSE	HDB	Fri, Dec 20, 2019	64.81	64.84	64.28	64.40
4624	NYSE	HDB	Thu, Dec 19, 2019	64.59	64.81	64.12	64.15
4623	NYSE	HDB	Wed, Dec 18, 2019	65.00	65.38	64.59	64.75
4622	NYSE	HDB	Tue, Dec 17, 2019	63.89	64.50	63.82	64.37
4621	NYSE	HDB	Mon, Dec 16, 2019	63.20	63.44	62.53	63.26
4620	NYSE	HDB	Fri, Dec 13, 2019	63.71	64.00	63.39	63.45
4619	NYSE	HDB	Thu, Dec 12, 2019	63.78	63.96	63.32	63.44
4618	NYSE	HDB	Wed, Dec 11, 2019	62.98	63.20	62.55	63.19
4617	NYSE	HDB	Tue, Dec 10, 2019	62.65	63.22	62.48	62.98
4616	NYSE	HDB	Mon, Dec 9, 2019	62.30	62.45	61.95	62.30
4615	NYSE	HDB	Fri, Dec 6, 2019	62.40	62.41	61.56	62.39
4614	NYSE	HDB	Thu, Dec 5, 2019	62.23	62.51	61.80	62.43
4613	NYSE	HDB	Wed, Dec 4, 2019	61.87	62.60	61.87	62.38
4612	NYSE	HDB	Tue, Dec 3, 2019	61.37	61.84	61.21	61.61
4611	NYSE	HDB	Mon, Dec 2, 2019	61.82	62.00	61.41	61.97
4610	NYSE	HDB	Fri, Nov 29, 2019	62.55	62.55	61.34	61.75
4609	NYSE	HDB	Wed, Nov 27, 2019	62.72	63.47	62.47	63.39
4608	NYSE	HDB	Tue, Nov 26, 2019	62.11	62.77	62.10	62.73
4607	NYSE	HDB	Mon, Nov 25, 2019	62.00	62.46	61.96	62.39
4606	NYSE	HDB	Fri, Nov 22, 2019	61.50	61.91	61.38	61.61
4605	NYSE	HDB	Thu, Nov 21, 2019	61.90	62.01	61.43	61.69
4604	NYSE	HDB	Wed, Nov 20, 2019	61.24	62.10	61.24	61.77
4603	NYSE	HDB	Tue, Nov 19, 2019	61.51	61.62	61.12	61.42
4602	NYSE	HDB	Mon, Nov 18, 2019	61.80	61.88	61.31	61.39
4601	NYSE	HDB	Fri, Nov 15, 2019	62.30	62.48	61.72	61.96
4600	NYSE	HDB	Thu, Nov 14, 2019	61.50	62.20	61.44	62.09
4599	NYSE	HDB	Wed, Nov 13, 2019	61.30	61.88	61.07	61.50
4598	NYSE	HDB	Tue, Nov 12, 2019	61.91	62.24	61.54	61.57
4597	NYSE	HDB	Mon, Nov 11, 2019	61.91	62.40	61.81	61.85
4596	NYSE	HDB	Fri, Nov 8, 2019	62.13	62.40	61.74	61.81
4595	NYSE	HDB	Thu, Nov 7, 2019	62.80	63.01	62.17	62.27
4594	NYSE	HDB	Wed, Nov 6, 2019	61.32	62.19	60.86	62.11
4593	NYSE	HDB	Tue, Nov 5, 2019	61.75	61.95	60.93	60.99
4592	NYSE	HDB	Mon, Nov 4, 2019	61.57	61.82	61.06	61.64
4591	NYSE	HDB	Fri, Nov 1, 2019	61.70	61.77	60.99	61.57
4590	NYSE	HDB	Thu, Oct 31, 2019	60.81	61.24	60.67	61.09
4589	NYSE	HDB	Wed, Oct 30, 2019	60.75	61.26	60.48	61.23
4588	NYSE	HDB	Tue, Oct 29, 2019	60.16	60.97	60.16	60.75
4587	NYSE	HDB	Mon, Oct 28, 2019	60.49	60.81	60.05	60.09
4586	NYSE	HDB	Fri, Oct 25, 2019	59.67	60.38	59.38	60.10
4585	NYSE	HDB	Thu, Oct 24, 2019	59.33	59.95	59.17	59.93
4584	NYSE	HDB	Wed, Oct 23, 2019	58.90	59.38	58.82	59.37
4583	NYSE	HDB	Tue, Oct 22, 2019	58.92	59.40	58.65	58.78
4582	NYSE	HDB	Mon, Oct 21, 2019	57.27	58.78	57.13	58.61
4581	NYSE	HDB	Fri, Oct 18, 2019	57.84	58.09	56.97	57.07
4580	NYSE	HDB	Thu, Oct 17, 2019	57.53	58.23	57.53	57.70
4579	NYSE	HDB	Wed, Oct 16, 2019	56.92	57.55	56.54	57.33
4578	NYSE	HDB	Tue, Oct 15, 2019	56.21	57.26	55.78	57.03
4577	NYSE	HDB	Mon, Oct 14, 2019	55.84	55.98	55.36	55.81
4576	NYSE	HDB	Fri, Oct 11, 2019	56.59	56.84	55.87	56.04
4575	NYSE	HDB	Thu, Oct 10, 2019	56.33	56.43	55.74	56.42
4574	NYSE	HDB	Wed, Oct 9, 2019	56.80	57.19	56.70	56.78
4573	NYSE	HDB	Tue, Oct 8, 2019	55.64	55.94	55.55	55.93
4572	NYSE	HDB	Mon, Oct 7, 2019	54.93	55.84	54.85	55.81
4571	NYSE	HDB	Fri, Oct 4, 2019	55.85	56.00	54.66	55.22
4570	NYSE	HDB	Thu, Oct 3, 2019	56.72	57.64	56.47	57.62
4569	NYSE	HDB	Wed, Oct 2, 2019	56.77	57.00	56.32	56.47
4568	NYSE	HDB	Tue, Oct 1, 2019	57.43	57.53	56.64	57.42
4567	NYSE	HDB	Mon, Sep 30, 2019	57.81	58.00	56.78	57.05
4566	NYSE	HDB	Fri, Sep 27, 2019	59.74	59.75	57.79	58.25
4565	NYSE	HDB	Thu, Sep 26, 2019	58.74	59.43	58.34	59.02
4564	NYSE	HDB	Wed, Sep 25, 2019	57.50	57.52	56.72	57.51
4563	NYSE	HDB	Tue, Sep 24, 2019	58.80	59.29	57.85	57.91
4562	NYSE	HDB	Mon, Sep 23, 2019	58.50	59.24	57.73	59.18
4561	NYSE	HDB	Fri, Sep 20, 2019	56.04	56.49	55.76	56.09
4560	NYSE	HDB	Thu, Sep 19, 2019	51.26	51.76	51.03	51.28
4559	NYSE	HDB	Wed, Sep 18, 2019	51.50	51.87	51.09	51.46
4558	NYSE	HDB	Tue, Sep 17, 2019	51.50	52.17	51.27	51.93
4557	NYSE	HDB	Mon, Sep 16, 2019	52.04	52.30	51.69	51.93
4556	NYSE	HDB	Fri, Sep 13, 2019	52.75	53.04	52.38	52.49
4555	NYSE	HDB	Thu, Sep 12, 2019	53.10	53.16	52.33	52.46
4554	NYSE	HDB	Wed, Sep 11, 2019	52.24	52.61	52.02	52.50
4553	NYSE	HDB	Tue, Sep 10, 2019	52.34	52.34	51.62	51.87
4552	NYSE	HDB	Mon, Sep 9, 2019	52.18	52.88	52.00	52.17
4551	NYSE	HDB	Fri, Sep 6, 2019	52.00	52.79	52.00	52.16
4550	NYSE	HDB	Thu, Sep 5, 2019	53.01	53.18	51.47	51.79
4549	NYSE	HDB	Wed, Sep 4, 2019	53.46	53.46	52.67	52.67
4548	NYSE	HDB	Tue, Sep 3, 2019	53.32	53.37	52.48	52.51
4547	NYSE	HDB	Fri, Aug 30, 2019	53.92	54.24	53.76	53.90
4546	NYSE	HDB	Thu, Aug 29, 2019	53.31	53.66	53.10	53.47
4545	NYSE	HDB	Wed, Aug 28, 2019	53.84	53.84	53.18	53.47
4544	NYSE	HDB	Tue, Aug 27, 2019	53.65	54.28	53.65	54.00
4543	NYSE	HDB	Mon, Aug 26, 2019	54.53	54.59	53.38	53.50
4542	NYSE	HDB	Fri, Aug 23, 2019	53.38	54.17	52.87	53.07
4541	NYSE	HDB	Thu, Aug 22, 2019	53.96	54.00	52.64	52.68
4540	NYSE	HDB	Wed, Aug 21, 2019	55.00	55.00	54.65	54.68
4539	NYSE	HDB	Tue, Aug 20, 2019	54.85	54.93	54.46	54.70
4538	NYSE	HDB	Mon, Aug 19, 2019	55.16	55.32	54.44	54.44
4537	NYSE	HDB	Fri, Aug 16, 2019	55.01	55.38	54.64	55.25
4536	NYSE	HDB	Thu, Aug 15, 2019	54.60	55.00	54.49	54.87
4535	NYSE	HDB	Wed, Aug 14, 2019	55.43	55.44	54.42	54.55
4534	NYSE	HDB	Tue, Aug 13, 2019	55.54	55.70	55.11	55.55
4533	NYSE	HDB	Mon, Aug 12, 2019	56.20	56.69	56.00	56.49
4532	NYSE	HDB	Fri, Aug 9, 2019	57.00	57.29	56.43	56.44
4531	NYSE	HDB	Thu, Aug 8, 2019	56.69	57.22	56.23	56.30
4530	NYSE	HDB	Wed, Aug 7, 2019	55.34	56.03	55.06	55.46
4529	NYSE	HDB	Tue, Aug 6, 2019	55.28	56.09	55.28	55.90
4528	NYSE	HDB	Mon, Aug 5, 2019	55.56	55.68	54.57	54.72
4527	NYSE	HDB	Fri, Aug 2, 2019	56.79	57.21	56.77	56.91
4526	NYSE	HDB	Thu, Aug 1, 2019	57.27	58.11	56.99	57.29
4525	NYSE	HDB	Wed, Jul 31, 2019	57.20	57.72	57.17	57.49
4524	NYSE	HDB	Tue, Jul 30, 2019	57.45	57.50	56.83	56.84
4523	NYSE	HDB	Mon, Jul 29, 2019	57.61	57.67	57.17	57.50
4522	NYSE	HDB	Fri, Jul 26, 2019	58.43	58.43	57.55	57.58
4521	NYSE	HDB	Thu, Jul 25, 2019	58.69	58.90	58.15	58.21
4520	NYSE	HDB	Wed, Jul 24, 2019	57.98	58.88	57.93	58.43
4519	NYSE	HDB	Tue, Jul 23, 2019	58.31	58.58	57.10	57.66
4518	NYSE	HDB	Mon, Jul 22, 2019	60.55	60.75	58.43	58.75
4517	NYSE	HDB	Fri, Jul 19, 2019	62.70	62.76	60.95	61.68
4516	NYSE	HDB	Thu, Jul 18, 2019	63.07	63.68	62.87	63.54
4515	NYSE	HDB	Wed, Jul 17, 2019	62.73	62.98	62.43	62.96
4514	NYSE	HDB	Tue, Jul 16, 2019	63.09	63.11	62.57	62.63
4513	NYSE	HDB	Mon, Jul 15, 2019	63.22	63.57	62.88	62.97
4512	NYSE	HDB	Fri, Jul 12, 2019	63.75	63.79	62.87	62.98
4511	NYSE	HDB	Thu, Jul 11, 2019	63.48	64.14	63.29	64.03
4510	NYSE	HDB	Wed, Jul 10, 2019	62.75	63.73	62.55	63.39
4509	NYSE	HDB	Tue, Jul 9, 2019	62.85	62.85	62.03	62.21
4508	NYSE	HDB	Mon, Jul 8, 2019	63.83	63.95	63.09	63.10
4507	NYSE	HDB	Fri, Jul 5, 2019	65.69	65.87	64.60	64.90
4506	NYSE	HDB	Wed, Jul 3, 2019	65.45	65.85	65.34	65.66
4505	NYSE	HDB	Tue, Jul 2, 2019	65.59	65.89	65.00	65.65
4504	NYSE	HDB	Mon, Jul 1, 2019	65.43	65.65	64.79	65.49
4503	NYSE	HDB	Fri, Jun 28, 2019	64.58	65.05	64.23	65.02
4502	NYSE	HDB	Thu, Jun 27, 2019	63.90	64.47	63.90	64.39
4501	NYSE	HDB	Wed, Jun 26, 2019	64.13	64.25	63.75	63.90
4500	NYSE	HDB	Tue, Jun 25, 2019	63.96	64.00	63.40	63.77
4499	NYSE	HDB	Mon, Jun 24, 2019	63.45	64.14	63.37	63.77
4498	NYSE	HDB	Fri, Jun 21, 2019	63.90	63.90	62.82	63.41
4497	NYSE	HDB	Thu, Jun 20, 2019	63.76	64.39	63.70	64.38
4496	NYSE	HDB	Wed, Jun 19, 2019	63.28	63.44	62.78	63.33
4495	NYSE	HDB	Tue, Jun 18, 2019	63.86	64.12	63.30	63.08
4494	NYSE	HDB	Mon, Jun 17, 2019	64.02	64.28	63.45	63.53
4493	NYSE	HDB	Fri, Jun 14, 2019	63.57	64.39	63.54	64.15
4492	NYSE	HDB	Thu, Jun 13, 2019	64.41	64.41	63.50	63.73
4491	NYSE	HDB	Wed, Jun 12, 2019	64.83	64.86	63.93	64.15
4490	NYSE	HDB	Tue, Jun 11, 2019	64.42	65.20	64.02	65.08
4489	NYSE	HDB	Mon, Jun 10, 2019	64.50	64.80	64.06	64.32
4488	NYSE	HDB	Fri, Jun 7, 2019	64.13	64.60	63.66	64.38
4487	NYSE	HDB	Thu, Jun 6, 2019	63.50	63.94	62.94	63.87
4486	NYSE	HDB	Wed, Jun 5, 2019	63.87	64.40	63.41	64.02
4485	NYSE	HDB	Tue, Jun 4, 2019	63.30	63.64	62.26	63.63
4484	NYSE	HDB	Mon, Jun 3, 2019	62.50	63.65	62.50	63.02
4483	NYSE	HDB	Fri, May 31, 2019	61.50	62.10	61.37	62.08
4482	NYSE	HDB	Thu, May 30, 2019	62.10	62.36	61.82	61.98
4481	NYSE	HDB	Wed, May 29, 2019	61.78	61.90	61.22	61.64
4480	NYSE	HDB	Tue, May 28, 2019	61.37	62.14	61.37	62.01
4479	NYSE	HDB	Fri, May 24, 2019	60.45	61.65	60.42	61.36
4478	NYSE	HDB	Thu, May 23, 2019	59.85	59.99	59.50	59.70
4477	NYSE	HDB	Wed, May 22, 2019	61.50	61.67	61.23	61.36
4476	NYSE	HDB	Tue, May 21, 2019	61.39	61.53	60.61	61.50
4475	NYSE	HDB	Mon, May 20, 2019	60.27	62.28	60.16	61.94
4474	NYSE	HDB	Fri, May 17, 2019	58.76	59.16	58.25	58.45
4473	NYSE	HDB	Thu, May 16, 2019	58.00	58.77	57.95	58.51
4472	NYSE	HDB	Wed, May 15, 2019	57.93	58.14	57.37	57.45
4471	NYSE	HDB	Tue, May 14, 2019	58.15	58.60	57.59	58.09
4470	NYSE	HDB	Mon, May 13, 2019	57.73	57.85	57.16	57.73
4469	NYSE	HDB	Fri, May 10, 2019	58.08	58.78	57.94	58.56
4468	NYSE	HDB	Thu, May 9, 2019	57.49	58.07	57.13	57.95
4467	NYSE	HDB	Wed, May 8, 2019	58.42	58.42	57.56	57.78
4466	NYSE	HDB	Tue, May 7, 2019	58.84	59.04	58.48	58.68
4465	NYSE	HDB	Mon, May 6, 2019	59.05	59.36	58.61	59.22
4464	NYSE	HDB	Fri, May 3, 2019	59.80	60.32	59.58	59.95
4463	NYSE	HDB	Thu, May 2, 2019	58.84	59.91	58.66	59.64
4462	NYSE	HDB	Wed, May 1, 2019	57.61	58.78	57.37	58.10
4461	NYSE	HDB	Tue, Apr 30, 2019	57.51	57.80	57.24	57.33
4460	NYSE	HDB	Mon, Apr 29, 2019	57.55	57.79	56.99	57.27
4459	NYSE	HDB	Fri, Apr 26, 2019	57.56	57.93	57.38	57.60
4458	NYSE	HDB	Thu, Apr 25, 2019	57.46	57.65	56.76	57.42
4457	NYSE	HDB	Wed, Apr 24, 2019	57.31	58.12	57.19	58.00
4456	NYSE	HDB	Tue, Apr 23, 2019	57.07	57.29	56.53	57.09
4455	NYSE	HDB	Mon, Apr 22, 2019	56.95	57.69	56.51	57.55
4454	NYSE	HDB	Thu, Apr 18, 2019	57.57	58.00	57.45	57.96
4453	NYSE	HDB	Wed, Apr 17, 2019	57.94	58.06	57.31	57.72
4452	NYSE	HDB	Tue, Apr 16, 2019	57.29	57.82	57.22	57.72
4451	NYSE	HDB	Mon, Apr 15, 2019	56.87	57.14	56.70	57.07
4450	NYSE	HDB	Fri, Apr 12, 2019	56.71	56.75	56.53	56.72
4449	NYSE	HDB	Thu, Apr 11, 2019	56.63	56.84	56.24	56.46
4448	NYSE	HDB	Wed, Apr 10, 2019	56.32	56.53	55.90	56.52
4447	NYSE	HDB	Tue, Apr 9, 2019	56.65	57.22	56.49	57.03
4446	NYSE	HDB	Mon, Apr 8, 2019	56.70	57.14	56.56	57.13
4445	NYSE	HDB	Fri, Apr 5, 2019	57.43	57.57	57.08	57.14
4444	NYSE	HDB	Thu, Apr 4, 2019	57.40	57.42	56.87	57.05
4443	NYSE	HDB	Wed, Apr 3, 2019	57.90	58.03	57.57	57.66
4442	NYSE	HDB	Tue, Apr 2, 2019	57.58	58.05	57.38	57.80
4441	NYSE	HDB	Mon, Apr 1, 2019	58.08	58.13	57.10	57.65
4440	NYSE	HDB	Fri, Mar 29, 2019	57.20	57.96	57.07	57.96
4439	NYSE	HDB	Thu, Mar 28, 2019	56.96	57.13	56.78	56.82
4438	NYSE	HDB	Wed, Mar 27, 2019	57.13	57.14	56.56	57.11
4437	NYSE	HDB	Tue, Mar 26, 2019	56.95	57.58	56.95	57.48
4436	NYSE	HDB	Mon, Mar 25, 2019	56.46	56.67	55.95	56.09
4435	NYSE	HDB	Fri, Mar 22, 2019	56.47	56.63	56.12	56.16
4434	NYSE	HDB	Thu, Mar 21, 2019	56.81	57.18	56.71	56.92
4433	NYSE	HDB	Wed, Mar 20, 2019	56.95	57.42	56.84	56.99
4432	NYSE	HDB	Tue, Mar 19, 2019	56.85	56.92	56.19	56.25
4431	NYSE	HDB	Mon, Mar 18, 2019	56.37	56.95	56.28	56.77
4430	NYSE	HDB	Fri, Mar 15, 2019	55.63	56.28	55.63	55.99
4429	NYSE	HDB	Thu, Mar 14, 2019	54.96	55.26	54.86	55.23
4428	NYSE	HDB	Wed, Mar 13, 2019	54.55	55.43	54.50	55.22
4427	NYSE	HDB	Tue, Mar 12, 2019	53.47	54.12	53.39	53.96
4426	NYSE	HDB	Mon, Mar 11, 2019	52.34	53.23	52.34	53.13
4425	NYSE	HDB	Fri, Mar 8, 2019	51.56	52.07	51.56	51.99
4424	NYSE	HDB	Thu, Mar 7, 2019	51.71	51.71	51.29	51.38
4423	NYSE	HDB	Wed, Mar 6, 2019	51.16	51.64	50.81	51.49
4422	NYSE	HDB	Tue, Mar 5, 2019	50.58	51.33	50.58	51.19
4421	NYSE	HDB	Mon, Mar 4, 2019	50.03	50.25	49.78	50.22
4420	NYSE	HDB	Fri, Mar 1, 2019	50.28	50.49	49.80	50.22
4419	NYSE	HDB	Thu, Feb 28, 2019	50.13	50.81	50.05	50.56
4418	NYSE	HDB	Wed, Feb 27, 2019	49.97	50.24	49.55	50.17
4417	NYSE	HDB	Tue, Feb 26, 2019	50.35	50.62	50.08	50.41
4416	NYSE	HDB	Mon, Feb 25, 2019	50.27	51.21	50.27	50.94
4415	NYSE	HDB	Fri, Feb 22, 2019	49.90	50.33	49.75	50.12
4414	NYSE	HDB	Thu, Feb 21, 2019	49.84	50.26	49.72	50.04
4413	NYSE	HDB	Wed, Feb 20, 2019	49.67	49.95	49.57	49.83
4412	NYSE	HDB	Tue, Feb 19, 2019	49.62	49.74	49.03	49.17
4411	NYSE	HDB	Fri, Feb 15, 2019	49.90	50.19	49.50	50.09
4410	NYSE	HDB	Thu, Feb 14, 2019	50.11	50.37	50.02	50.12
4409	NYSE	HDB	Wed, Feb 13, 2019	50.87	50.87	50.35	50.70
4408	NYSE	HDB	Tue, Feb 12, 2019	50.85	51.04	50.73	51.00
4407	NYSE	HDB	Mon, Feb 11, 2019	50.54	51.05	50.15	50.28
4406	NYSE	HDB	Fri, Feb 8, 2019	50.23	50.53	50.01	50.15
4405	NYSE	HDB	Thu, Feb 7, 2019	50.05	50.39	50.03	50.30
4404	NYSE	HDB	Wed, Feb 6, 2019	49.99	50.29	49.77	50.13
4403	NYSE	HDB	Tue, Feb 5, 2019	49.79	50.00	49.51	49.92
4402	NYSE	HDB	Mon, Feb 4, 2019	49.49	49.60	48.98	49.53
4401	NYSE	HDB	Fri, Feb 1, 2019	49.08	49.66	48.97	49.53
4400	NYSE	HDB	Thu, Jan 31, 2019	48.41	49.37	48.28	49.11
4399	NYSE	HDB	Wed, Jan 30, 2019	48.21	48.21	47.25	47.87
4398	NYSE	HDB	Tue, Jan 29, 2019	48.80	48.90	48.04	48.25
4397	NYSE	HDB	Mon, Jan 28, 2019	49.51	49.51	48.98	49.08
4396	NYSE	HDB	Fri, Jan 25, 2019	49.93	50.10	49.51	49.57
4395	NYSE	HDB	Thu, Jan 24, 2019	50.22	50.34	49.59	49.63
4394	NYSE	HDB	Wed, Jan 23, 2019	50.85	50.93	50.14	50.19
4393	NYSE	HDB	Tue, Jan 22, 2019	51.30	51.60	50.67	50.96
4392	NYSE	HDB	Fri, Jan 18, 2019	51.39	51.71	51.19	51.68
4391	NYSE	HDB	Thu, Jan 17, 2019	51.12	51.53	51.06	51.44
4390	NYSE	HDB	Wed, Jan 16, 2019	51.02	51.56	50.74	51.10
4389	NYSE	HDB	Tue, Jan 15, 2019	50.71	51.14	50.67	51.14
4388	NYSE	HDB	Mon, Jan 14, 2019	50.93	50.93	50.41	50.43
4387	NYSE	HDB	Fri, Jan 11, 2019	51.06	51.48	51.01	51.32
4386	NYSE	HDB	Thu, Jan 10, 2019	51.36	51.46	51.01	51.34
4385	NYSE	HDB	Wed, Jan 9, 2019	51.86	51.92	51.16	51.45
4384	NYSE	HDB	Tue, Jan 8, 2019	51.18	52.05	51.06	51.91
4383	NYSE	HDB	Mon, Jan 7, 2019	51.54	51.71	51.19	51.53
4382	NYSE	HDB	Fri, Jan 4, 2019	51.20	51.98	51.14	51.79
4381	NYSE	HDB	Thu, Jan 3, 2019	51.06	51.29	50.80	50.91
4380	NYSE	HDB	Wed, Jan 2, 2019	51.39	51.93	51.39	51.84
4379	NYSE	HDB	Mon, Dec 31, 2018	51.80	51.89	51.00	51.80
4378	NYSE	HDB	Fri, Dec 28, 2018	51.20	52.01	51.00	51.57
4377	NYSE	HDB	Thu, Dec 27, 2018	50.40	51.22	50.38	51.13
4376	NYSE	HDB	Wed, Dec 26, 2018	50.52	51.26	50.52	51.00
4375	NYSE	HDB	Mon, Dec 24, 2018	50.09	50.55	49.83	50.10
4374	NYSE	HDB	Fri, Dec 21, 2018	51.06	51.09	50.14	50.20
4373	NYSE	HDB	Thu, Dec 20, 2018	51.93	52.25	51.27	51.40
4372	NYSE	HDB	Wed, Dec 19, 2018	51.33	51.99	51.10	51.56
4371	NYSE	HDB	Tue, Dec 18, 2018	51.24	51.55	51.20	51.30
4370	NYSE	HDB	Mon, Dec 17, 2018	50.60	51.17	50.35	50.50
4369	NYSE	HDB	Fri, Dec 14, 2018	49.80	50.44	49.55	50.22
4368	NYSE	HDB	Thu, Dec 13, 2018	49.55	50.51	49.50	50.38
4367	NYSE	HDB	Wed, Dec 12, 2018	48.95	49.75	48.85	49.34
4366	NYSE	HDB	Tue, Dec 11, 2018	48.36	48.50	47.53	47.78
4365	NYSE	HDB	Mon, Dec 10, 2018	48.97	48.97	47.03	47.64
4364	NYSE	HDB	Fri, Dec 7, 2018	50.34	50.61	49.98	50.23
4363	NYSE	HDB	Thu, Dec 6, 2018	49.57	51.01	49.37	50.93
4362	NYSE	HDB	Tue, Dec 4, 2018	49.74	49.96	49.41	49.65
4361	NYSE	HDB	Mon, Dec 3, 2018	50.74	50.74	49.98	50.09
4360	NYSE	HDB	Fri, Nov 30, 2018	50.83	51.14	50.64	50.71
4359	NYSE	HDB	Thu, Nov 29, 2018	50.57	51.25	50.38	50.88
4358	NYSE	HDB	Wed, Nov 28, 2018	49.13	50.10	49.09	49.97
4357	NYSE	HDB	Tue, Nov 27, 2018	48.68	49.04	48.56	48.62
4356	NYSE	HDB	Mon, Nov 26, 2018	48.60	48.75	48.39	48.57
4355	NYSE	HDB	Fri, Nov 23, 2018	48.05	48.30	47.79	48.17
4354	NYSE	HDB	Wed, Nov 21, 2018	48.12	48.50	47.77	48.13
4353	NYSE	HDB	Tue, Nov 20, 2018	47.78	48.18	47.38	47.40
4352	NYSE	HDB	Mon, Nov 19, 2018	47.70	48.19	47.55	48.02
4351	NYSE	HDB	Fri, Nov 16, 2018	47.49	48.05	47.14	47.67
4350	NYSE	HDB	Thu, Nov 15, 2018	46.68	47.59	46.68	47.56
4349	NYSE	HDB	Wed, Nov 14, 2018	46.77	47.21	46.35	46.75
4348	NYSE	HDB	Tue, Nov 13, 2018	45.22	46.11	45.20	46.07
4347	NYSE	HDB	Mon, Nov 12, 2018	45.69	45.69	44.34	44.82
4346	NYSE	HDB	Fri, Nov 9, 2018	45.76	46.31	45.53	46.03
4345	NYSE	HDB	Thu, Nov 8, 2018	46.11	46.38	45.91	46.08
4344	NYSE	HDB	Wed, Nov 7, 2018	45.94	46.30	45.68	46.14
4343	NYSE	HDB	Tue, Nov 6, 2018	45.06	45.73	45.03	45.46
4342	NYSE	HDB	Mon, Nov 5, 2018	45.69	45.94	45.04	45.36
4341	NYSE	HDB	Fri, Nov 2, 2018	45.26	46.03	45.09	45.63
4340	NYSE	HDB	Thu, Nov 1, 2018	44.50	44.53	44.13	44.52
4339	NYSE	HDB	Wed, Oct 31, 2018	44.04	44.81	44.04	44.46
4338	NYSE	HDB	Tue, Oct 30, 2018	44.24	44.37	43.64	43.91
4337	NYSE	HDB	Mon, Oct 29, 2018	44.73	44.87	43.72	43.94
4336	NYSE	HDB	Fri, Oct 26, 2018	45.23	45.84	45.00	45.49
4335	NYSE	HDB	Thu, Oct 25, 2018	44.97	46.00	44.64	45.86
4334	NYSE	HDB	Wed, Oct 24, 2018	45.67	45.75	44.83	44.89
4333	NYSE	HDB	Tue, Oct 23, 2018	44.12	45.99	43.82	45.84
4332	NYSE	HDB	Mon, Oct 22, 2018	44.44	44.86	44.23	44.44
4331	NYSE	HDB	Fri, Oct 19, 2018	44.27	44.47	43.66	43.78
4330	NYSE	HDB	Thu, Oct 18, 2018	43.92	44.08	43.62	43.69
4329	NYSE	HDB	Wed, Oct 17, 2018	44.95	44.95	43.73	44.07
4328	NYSE	HDB	Tue, Oct 16, 2018	45.17	45.55	45.17	45.35
4327	NYSE	HDB	Mon, Oct 15, 2018	44.91	45.47	44.64	44.98
4326	NYSE	HDB	Fri, Oct 12, 2018	44.32	44.84	44.22	44.75
4325	NYSE	HDB	Thu, Oct 11, 2018	43.36	44.03	42.72	43.09
4324	NYSE	HDB	Wed, Oct 10, 2018	44.40	44.62	43.26	43.26
4323	NYSE	HDB	Tue, Oct 9, 2018	44.20	44.44	43.87	43.92
4322	NYSE	HDB	Mon, Oct 8, 2018	44.15	44.57	44.05	44.43
4321	NYSE	HDB	Fri, Oct 5, 2018	45.09	45.14	44.18	44.27
4320	NYSE	HDB	Thu, Oct 4, 2018	45.00	45.35	44.79	45.03
4319	NYSE	HDB	Wed, Oct 3, 2018	46.74	46.91	45.84	45.96
4318	NYSE	HDB	Tue, Oct 2, 2018	46.82	46.82	46.26	46.71
4317	NYSE	HDB	Mon, Oct 1, 2018	47.50	47.66	46.68	46.81
4316	NYSE	HDB	Fri, Sep 28, 2018	47.08	47.41	46.39	47.05
4315	NYSE	HDB	Thu, Sep 27, 2018	46.43	47.00	46.43	46.70
4314	NYSE	HDB	Wed, Sep 26, 2018	46.30	46.96	46.24	46.39
4313	NYSE	HDB	Tue, Sep 25, 2018	46.21	46.34	45.85	46.17
4312	NYSE	HDB	Mon, Sep 24, 2018	46.00	46.13	45.32	45.70
4311	NYSE	HDB	Fri, Sep 21, 2018	46.95	47.37	46.59	46.85
4310	NYSE	HDB	Thu, Sep 20, 2018	47.27	47.74	47.19	47.45
4309	NYSE	HDB	Wed, Sep 19, 2018	46.59	47.05	46.29	46.94
4308	NYSE	HDB	Tue, Sep 18, 2018	47.23	47.23	46.57	46.64
4307	NYSE	HDB	Mon, Sep 17, 2018	47.50	47.62	47.21	47.25
4306	NYSE	HDB	Fri, Sep 14, 2018	48.35	48.57	48.23	48.51
4305	NYSE	HDB	Thu, Sep 13, 2018	48.02	48.33	47.88	48.22
4304	NYSE	HDB	Wed, Sep 12, 2018	48.00	48.00	47.53	47.70
4303	NYSE	HDB	Tue, Sep 11, 2018	47.50	47.71	46.99	47.51
4302	NYSE	HDB	Mon, Sep 10, 2018	48.83	49.04	48.27	48.41
4301	NYSE	HDB	Fri, Sep 7, 2018	49.22	49.36	49.00	49.08
4300	NYSE	HDB	Thu, Sep 6, 2018	49.24	49.34	49.03	49.14
4299	NYSE	HDB	Wed, Sep 5, 2018	49.45	49.50	49.03	49.20
4298	NYSE	HDB	Tue, Sep 4, 2018	49.85	49.94	49.35	49.81
4297	NYSE	HDB	Fri, Aug 31, 2018	50.20	50.73	50.08	50.64
4296	NYSE	HDB	Thu, Aug 30, 2018	50.25	50.44	50.05	50.38
4295	NYSE	HDB	Wed, Aug 29, 2018	50.29	50.75	50.20	50.71
4294	NYSE	HDB	Tue, Aug 28, 2018	50.81	50.85	50.27	50.55
4293	NYSE	HDB	Mon, Aug 27, 2018	50.15	50.76	50.11	50.71
4292	NYSE	HDB	Fri, Aug 24, 2018	49.90	50.08	49.64	50.07
4291	NYSE	HDB	Thu, Aug 23, 2018	50.04	50.31	49.55	49.59
4290	NYSE	HDB	Wed, Aug 22, 2018	50.50	50.62	50.31	50.48
4289	NYSE	HDB	Tue, Aug 21, 2018	50.47	50.94	50.46	50.48
4288	NYSE	HDB	Mon, Aug 20, 2018	50.39	50.72	50.20	50.35
4287	NYSE	HDB	Fri, Aug 17, 2018	49.72	50.12	49.71	50.00
4286	NYSE	HDB	Thu, Aug 16, 2018	49.90	49.94	49.46	49.76
4285	NYSE	HDB	Wed, Aug 15, 2018	49.85	49.95	49.34	49.58
4284	NYSE	HDB	Tue, Aug 14, 2018	50.54	50.55	49.91	50.00
4283	NYSE	HDB	Mon, Aug 13, 2018	50.55	50.81	50.10	50.14
4282	NYSE	HDB	Fri, Aug 10, 2018	50.93	51.33	50.21	50.97
4281	NYSE	HDB	Thu, Aug 9, 2018	52.12	52.24	51.84	52.11
4280	NYSE	HDB	Wed, Aug 8, 2018	52.03	52.40	51.95	52.32
4279	NYSE	HDB	Tue, Aug 7, 2018	52.14	52.18	51.36	51.91
4278	NYSE	HDB	Mon, Aug 6, 2018	51.84	52.04	51.39	51.58
4277	NYSE	HDB	Fri, Aug 3, 2018	52.01	52.23	51.89	52.00
4276	NYSE	HDB	Thu, Aug 2, 2018	51.62	52.11	51.32	52.10
4275	NYSE	HDB	Wed, Aug 1, 2018	52.01	52.20	51.78	51.84
4274	NYSE	HDB	Tue, Jul 31, 2018	52.00	52.50	51.57	51.67
4273	NYSE	HDB	Mon, Jul 30, 2018	54.38	54.75	52.66	53.09
4272	NYSE	HDB	Fri, Jul 27, 2018	54.92	55.04	54.64	54.83
4271	NYSE	HDB	Thu, Jul 26, 2018	54.70	55.12	54.55	54.62
4270	NYSE	HDB	Wed, Jul 25, 2018	54.49	54.74	53.91	54.73
4269	NYSE	HDB	Tue, Jul 24, 2018	54.79	54.95	54.05	54.37
4268	NYSE	HDB	Mon, Jul 23, 2018	55.50	55.50	54.31	54.53
4267	NYSE	HDB	Fri, Jul 20, 2018	55.13	55.99	55.00	55.73
4266	NYSE	HDB	Thu, Jul 19, 2018	55.27	55.46	55.08	55.09
4265	NYSE	HDB	Wed, Jul 18, 2018	55.45	55.61	55.15	55.49
4264	NYSE	HDB	Tue, Jul 17, 2018	55.35	55.70	54.81	55.45
4263	NYSE	HDB	Mon, Jul 16, 2018	55.06	55.65	54.69	55.34
4262	NYSE	HDB	Fri, Jul 13, 2018	55.51	55.60	55.14	55.27
4261	NYSE	HDB	Thu, Jul 12, 2018	55.00	56.05	54.87	55.64
4260	NYSE	HDB	Wed, Jul 11, 2018	54.16	54.84	54.09	54.79
4259	NYSE	HDB	Tue, Jul 10, 2018	53.81	54.44	53.57	54.38
4258	NYSE	HDB	Mon, Jul 9, 2018	53.33	53.72	53.13	53.69
4257	NYSE	HDB	Fri, Jul 6, 2018	53.09	53.28	52.79	53.11
4256	NYSE	HDB	Thu, Jul 5, 2018	52.80	53.11	52.42	53.04
4255	NYSE	HDB	Tue, Jul 3, 2018	51.95	52.66	51.94	52.27
4254	NYSE	HDB	Mon, Jul 2, 2018	52.01	52.33	51.66	51.94
4253	NYSE	HDB	Fri, Jun 29, 2018	52.89	53.29	52.28	52.51
4252	NYSE	HDB	Thu, Jun 28, 2018	52.56	52.94	51.96	52.82
4251	NYSE	HDB	Wed, Jun 27, 2018	53.01	53.45	52.56	52.59
4250	NYSE	HDB	Tue, Jun 26, 2018	52.82	53.04	52.45	52.81
4249	NYSE	HDB	Mon, Jun 25, 2018	53.00	53.21	52.29	52.83
4248	NYSE	HDB	Fri, Jun 22, 2018	52.95	53.55	52.90	53.39
4247	NYSE	HDB	Thu, Jun 21, 2018	52.55	52.77	52.26	52.60
4246	NYSE	HDB	Wed, Jun 20, 2018	52.15	52.67	51.62	52.59
4245	NYSE	HDB	Tue, Jun 19, 2018	51.51	51.89	50.95	51.72
4244	NYSE	HDB	Mon, Jun 18, 2018	50.70	52.50	50.60	52.00
4243	NYSE	HDB	Fri, Jun 15, 2018	50.76	51.06	50.50	50.98
4242	NYSE	HDB	Thu, Jun 14, 2018	51.28	51.45	50.68	50.79
4241	NYSE	HDB	Wed, Jun 13, 2018	51.65	51.85	50.93	51.15
4240	NYSE	HDB	Tue, Jun 12, 2018	51.83	52.50	51.75	52.33
4239	NYSE	HDB	Mon, Jun 11, 2018	51.55	51.91	51.38	51.83
4238	NYSE	HDB	Fri, Jun 8, 2018	51.84	51.92	50.89	51.39
4237	NYSE	HDB	Thu, Jun 7, 2018	52.40	52.50	51.87	52.28
4236	NYSE	HDB	Wed, Jun 6, 2018	51.73	52.54	51.53	52.48
4235	NYSE	HDB	Tue, Jun 5, 2018	51.59	51.81	51.18	51.59
4234	NYSE	HDB	Mon, Jun 4, 2018	51.50	51.80	51.06	51.37
4233	NYSE	HDB	Fri, Jun 1, 2018	52.69	53.09	52.34	52.87
4232	NYSE	HDB	Thu, May 31, 2018	52.50	53.32	51.33	52.92
4231	NYSE	HDB	Wed, May 30, 2018	48.99	52.72	48.93	52.59
4230	NYSE	HDB	Tue, May 29, 2018	48.56	48.87	48.12	48.41
4229	NYSE	HDB	Fri, May 25, 2018	48.41	48.52	47.86	48.47
4228	NYSE	HDB	Thu, May 24, 2018	47.73	48.26	47.73	47.99
4227	NYSE	HDB	Wed, May 23, 2018	47.63	47.80	47.06	47.80
4226	NYSE	HDB	Tue, May 22, 2018	48.60	48.60	47.90	48.03
4225	NYSE	HDB	Mon, May 21, 2018	48.91	49.00	48.50	48.56
4224	NYSE	HDB	Fri, May 18, 2018	48.84	49.22	48.71	49.17
4223	NYSE	HDB	Thu, May 17, 2018	49.25	49.68	48.91	48.96
4222	NYSE	HDB	Wed, May 16, 2018	49.60	49.60	49.21	49.29
4221	NYSE	HDB	Tue, May 15, 2018	49.65	49.85	49.16	49.75
4220	NYSE	HDB	Mon, May 14, 2018	49.76	50.36	49.67	49.98
4219	NYSE	HDB	Fri, May 11, 2018	48.76	49.93	48.76	49.77
4218	NYSE	HDB	Thu, May 10, 2018	47.92	48.52	47.84	48.26
4217	NYSE	HDB	Wed, May 9, 2018	47.72	47.85	47.39	47.62
4216	NYSE	HDB	Tue, May 8, 2018	48.24	48.25	47.28	47.35
4215	NYSE	HDB	Mon, May 7, 2018	48.20	48.42	48.20	48.33
4214	NYSE	HDB	Fri, May 4, 2018	48.48	48.60	48.22	48.27
4213	NYSE	HDB	Thu, May 3, 2018	48.73	49.02	48.44	48.60
4212	NYSE	HDB	Wed, May 2, 2018	48.38	48.82	48.21	48.48
4211	NYSE	HDB	Tue, May 1, 2018	47.74	48.08	47.57	47.99
4210	NYSE	HDB	Mon, Apr 30, 2018	48.00	48.37	47.60	47.91
4209	NYSE	HDB	Fri, Apr 27, 2018	47.57	47.87	47.45	47.56
4208	NYSE	HDB	Thu, Apr 26, 2018	47.40	47.66	47.13	47.45
4207	NYSE	HDB	Wed, Apr 25, 2018	47.68	47.68	46.74	47.02
4206	NYSE	HDB	Tue, Apr 24, 2018	48.78	48.78	47.43	47.90
4205	NYSE	HDB	Mon, Apr 23, 2018	49.07	49.33	48.28	48.47
4204	NYSE	HDB	Fri, Apr 20, 2018	49.49	49.57	48.44	49.26
4203	NYSE	HDB	Thu, Apr 19, 2018	49.20	49.26	48.96	49.15
4202	NYSE	HDB	Wed, Apr 18, 2018	49.40	49.49	48.91	49.14
4201	NYSE	HDB	Tue, Apr 17, 2018	49.06	49.48	48.70	49.41
4200	NYSE	HDB	Mon, Apr 16, 2018	48.85	48.97	48.67	48.77
4199	NYSE	HDB	Fri, Apr 13, 2018	49.35	49.43	48.53	48.62
4198	NYSE	HDB	Thu, Apr 12, 2018	49.30	49.65	48.99	49.02
4197	NYSE	HDB	Wed, Apr 11, 2018	48.88	49.27	48.66	49.10
4196	NYSE	HDB	Tue, Apr 10, 2018	49.59	49.71	48.80	48.98
4195	NYSE	HDB	Mon, Apr 9, 2018	49.82	50.14	49.28	49.36
4194	NYSE	HDB	Fri, Apr 6, 2018	50.28	50.57	49.33	49.36
4193	NYSE	HDB	Thu, Apr 5, 2018	50.00	50.53	49.90	50.31
4192	NYSE	HDB	Wed, Apr 4, 2018	48.63	49.74	48.43	49.54
4191	NYSE	HDB	Tue, Apr 3, 2018	49.58	49.74	49.11	49.30
4190	NYSE	HDB	Mon, Apr 2, 2018	50.07	50.42	49.33	49.37
4189	NYSE	HDB	Thu, Mar 29, 2018	48.69	49.72	48.65	49.39
4188	NYSE	HDB	Wed, Mar 28, 2018	48.50	48.99	48.30	48.42
4187	NYSE	HDB	Tue, Mar 27, 2018	48.98	49.24	48.41	48.50
4186	NYSE	HDB	Mon, Mar 26, 2018	49.18	49.50	48.76	48.89
4185	NYSE	HDB	Fri, Mar 23, 2018	48.68	48.99	48.00	48.01
4184	NYSE	HDB	Thu, Mar 22, 2018	48.77	49.63	48.42	48.44
4183	NYSE	HDB	Wed, Mar 21, 2018	48.72	49.18	48.72	48.80
4182	NYSE	HDB	Tue, Mar 20, 2018	48.78	48.78	48.28	48.51
4181	NYSE	HDB	Mon, Mar 19, 2018	48.75	48.92	48.42	48.83
4180	NYSE	HDB	Fri, Mar 16, 2018	49.70	49.70	48.81	48.98
4179	NYSE	HDB	Thu, Mar 15, 2018	49.49	50.06	49.37	49.93
4178	NYSE	HDB	Wed, Mar 14, 2018	49.07	49.44	48.67	49.26
4177	NYSE	HDB	Tue, Mar 13, 2018	48.80	49.44	48.80	48.89
4176	NYSE	HDB	Mon, Mar 12, 2018	48.40	48.99	48.23	48.73
4175	NYSE	HDB	Fri, Mar 9, 2018	48.16	48.28	47.85	48.20
4174	NYSE	HDB	Thu, Mar 8, 2018	47.90	48.07	47.53	47.79
4173	NYSE	HDB	Wed, Mar 7, 2018	48.45	48.45	47.67	47.75
4172	NYSE	HDB	Tue, Mar 6, 2018	48.56	48.83	48.28	48.68
4171	NYSE	HDB	Mon, Mar 5, 2018	48.97	48.97	48.22	48.59
4170	NYSE	HDB	Fri, Mar 2, 2018	48.36	49.32	48.33	49.21
4169	NYSE	HDB	Thu, Mar 1, 2018	48.62	49.05	48.22	48.84
4168	NYSE	HDB	Wed, Feb 28, 2018	49.32	49.47	48.59	48.59
4167	NYSE	HDB	Tue, Feb 27, 2018	49.89	49.90	49.28	49.28
4166	NYSE	HDB	Mon, Feb 26, 2018	50.13	50.58	49.96	50.04
4165	NYSE	HDB	Fri, Feb 23, 2018	49.37	49.75	48.97	49.67
4164	NYSE	HDB	Thu, Feb 22, 2018	48.92	49.07	48.42	48.85
4163	NYSE	HDB	Wed, Feb 21, 2018	49.66	49.68	48.75	48.79
4162	NYSE	HDB	Tue, Feb 20, 2018	49.96	50.06	49.37	49.76
4161	NYSE	HDB	Fri, Feb 16, 2018	50.32	50.62	50.00	50.38
4160	NYSE	HDB	Thu, Feb 15, 2018	51.22	51.22	50.32	50.63
4159	NYSE	HDB	Wed, Feb 14, 2018	50.60	51.28	50.13	51.11
4158	NYSE	HDB	Tue, Feb 13, 2018	50.59	50.91	50.23	50.68
4157	NYSE	HDB	Mon, Feb 12, 2018	50.00	51.12	49.76	50.72
4156	NYSE	HDB	Fri, Feb 9, 2018	49.22	49.83	48.14	49.63
4155	NYSE	HDB	Thu, Feb 8, 2018	50.61	50.85	48.75	48.77
4154	NYSE	HDB	Wed, Feb 7, 2018	50.18	50.86	49.53	50.50
4153	NYSE	HDB	Tue, Feb 6, 2018	50.00	50.62	49.55	50.38
4152	NYSE	HDB	Mon, Feb 5, 2018	51.50	51.50	50.07	50.15
4151	NYSE	HDB	Fri, Feb 2, 2018	53.20	53.20	51.53	51.60
4150	NYSE	HDB	Thu, Feb 1, 2018	54.06	55.08	53.94	55.08
4149	NYSE	HDB	Wed, Jan 31, 2018	54.10	55.39	54.10	54.30
4148	NYSE	HDB	Tue, Jan 30, 2018	54.06	54.43	53.54	53.56
4147	NYSE	HDB	Mon, Jan 29, 2018	54.60	54.84	53.89	54.24
4146	NYSE	HDB	Fri, Jan 26, 2018	53.35	54.62	53.20	54.50
4145	NYSE	HDB	Thu, Jan 25, 2018	53.41	53.62	53.02	53.16
4144	NYSE	HDB	Wed, Jan 24, 2018	54.14	54.24	53.08	53.19
4143	NYSE	HDB	Tue, Jan 23, 2018	52.94	53.73	52.58	53.73
4142	NYSE	HDB	Mon, Jan 22, 2018	53.85	54.21	52.90	53.02
4141	NYSE	HDB	Fri, Jan 19, 2018	52.60	53.74	52.50	53.66
4140	NYSE	HDB	Thu, Jan 18, 2018	52.69	53.29	52.40	52.46
4139	NYSE	HDB	Wed, Jan 17, 2018	51.99	52.57	51.71	52.51
4138	NYSE	HDB	Tue, Jan 16, 2018	51.75	52.30	51.51	51.87
4137	NYSE	HDB	Fri, Jan 12, 2018	50.62	51.30	50.48	51.22
4136	NYSE	HDB	Thu, Jan 11, 2018	50.67	50.77	50.42	50.68
4135	NYSE	HDB	Wed, Jan 10, 2018	50.80	51.20	50.40	50.51
4134	NYSE	HDB	Tue, Jan 9, 2018	50.40	51.06	50.37	50.99
4133	NYSE	HDB	Mon, Jan 8, 2018	50.49	50.64	50.14	50.24
4132	NYSE	HDB	Fri, Jan 5, 2018	50.75	50.91	50.16	50.31
4131	NYSE	HDB	Thu, Jan 4, 2018	50.90	51.15	50.53	50.56
4130	NYSE	HDB	Wed, Jan 3, 2018	51.00	51.00	50.36	50.67
4129	NYSE	HDB	Tue, Jan 2, 2018	51.34	51.39	50.76	51.17
4128	NYSE	HDB	Fri, Dec 29, 2017	50.63	50.99	50.56	50.84
4127	NYSE	HDB	Thu, Dec 28, 2017	50.49	50.54	50.09	50.52
4126	NYSE	HDB	Wed, Dec 27, 2017	49.87	50.15	49.68	50.14
4125	NYSE	HDB	Tue, Dec 26, 2017	50.11	50.38	49.90	50.27
4124	NYSE	HDB	Fri, Dec 22, 2017	50.25	50.63	50.04	50.42
4123	NYSE	HDB	Thu, Dec 21, 2017	50.02	50.17	49.70	50.07
4122	NYSE	HDB	Wed, Dec 20, 2017	49.96	50.25	49.54	50.06
4121	NYSE	HDB	Tue, Dec 19, 2017	49.47	50.24	49.34	49.81
4120	NYSE	HDB	Mon, Dec 18, 2017	49.26	49.73	49.10	49.26
4119	NYSE	HDB	Fri, Dec 15, 2017	49.15	49.35	48.89	49.31
4118	NYSE	HDB	Thu, Dec 14, 2017	48.33	49.19	48.33	48.76
4117	NYSE	HDB	Wed, Dec 13, 2017	48.64	48.64	47.67	48.07
4116	NYSE	HDB	Tue, Dec 12, 2017	47.67	48.72	47.18	48.71
4115	NYSE	HDB	Mon, Dec 11, 2017	47.65	48.54	47.40	48.49
4114	NYSE	HDB	Fri, Dec 8, 2017	48.20	48.24	47.57	47.80
4113	NYSE	HDB	Thu, Dec 7, 2017	47.15	47.72	47.12	47.50
4112	NYSE	HDB	Wed, Dec 6, 2017	47.00	47.39	46.35	47.30
4111	NYSE	HDB	Tue, Dec 5, 2017	47.48	47.49	46.91	47.10
4110	NYSE	HDB	Mon, Dec 4, 2017	48.16	48.20	47.04	47.11
4109	NYSE	HDB	Fri, Dec 1, 2017	48.46	48.46	47.52	48.01
4108	NYSE	HDB	Thu, Nov 30, 2017	48.87	49.00	48.11	48.55
4107	NYSE	HDB	Wed, Nov 29, 2017	49.12	49.41	48.62	48.93
4106	NYSE	HDB	Tue, Nov 28, 2017	49.00	49.19	48.67	49.03
4105	NYSE	HDB	Mon, Nov 27, 2017	49.08	49.18	48.60	48.89
4104	NYSE	HDB	Fri, Nov 24, 2017	49.15	49.29	48.67	49.22
4103	NYSE	HDB	Wed, Nov 22, 2017	48.55	49.10	48.55	48.96
4102	NYSE	HDB	Tue, Nov 21, 2017	48.58	48.85	48.27	48.34
4101	NYSE	HDB	Mon, Nov 20, 2017	48.28	48.31	47.72	48.26
4100	NYSE	HDB	Fri, Nov 17, 2017	47.51	48.67	47.49	48.50
4099	NYSE	HDB	Thu, Nov 16, 2017	47.48	47.48	46.70	47.27
4098	NYSE	HDB	Wed, Nov 15, 2017	46.39	47.10	46.27	46.96
4097	NYSE	HDB	Tue, Nov 14, 2017	46.59	46.69	46.21	46.48
4096	NYSE	HDB	Mon, Nov 13, 2017	46.65	46.87	46.21	46.81
4095	NYSE	HDB	Fri, Nov 10, 2017	47.35	47.65	46.91	47.01
4094	NYSE	HDB	Thu, Nov 9, 2017	47.48	47.99	47.14	47.34
4093	NYSE	HDB	Wed, Nov 8, 2017	47.66	48.06	47.39	47.80
4092	NYSE	HDB	Tue, Nov 7, 2017	47.49	47.49	46.93	47.32
4091	NYSE	HDB	Mon, Nov 6, 2017	47.08	47.95	47.08	47.74
4090	NYSE	HDB	Fri, Nov 3, 2017	47.49	47.56	46.85	47.11
4089	NYSE	HDB	Thu, Nov 2, 2017	46.62	47.59	46.40	47.48
4088	NYSE	HDB	Wed, Nov 1, 2017	46.51	47.22	46.33	46.65
4087	NYSE	HDB	Tue, Oct 31, 2017	45.84	46.50	45.78	46.15
4086	NYSE	HDB	Mon, Oct 30, 2017	46.14	46.42	45.33	45.34
4085	NYSE	HDB	Fri, Oct 27, 2017	45.19	46.00	45.19	45.97
4084	NYSE	HDB	Thu, Oct 26, 2017	46.26	46.43	44.60	45.10
4083	NYSE	HDB	Wed, Oct 25, 2017	46.24	46.74	44.54	44.72
4082	NYSE	HDB	Tue, Oct 24, 2017	47.73	47.73	47.25	47.36
4081	NYSE	HDB	Mon, Oct 23, 2017	48.15	48.25	47.33	47.33
4080	NYSE	HDB	Fri, Oct 20, 2017	47.91	48.17	47.62	48.00
4079	NYSE	HDB	Thu, Oct 19, 2017	47.34	47.83	46.89	47.78
4078	NYSE	HDB	Wed, Oct 18, 2017	48.06	48.20	47.44	47.64
4077	NYSE	HDB	Tue, Oct 17, 2017	48.13	48.34	47.25	47.30
4076	NYSE	HDB	Mon, Oct 16, 2017	49.33	49.65	48.01	48.27
4075	NYSE	HDB	Fri, Oct 13, 2017	47.88	49.43	47.88	49.33
4074	NYSE	HDB	Thu, Oct 12, 2017	47.29	47.62	47.19	47.36
4073	NYSE	HDB	Wed, Oct 11, 2017	46.75	47.09	46.65	46.70
4072	NYSE	HDB	Tue, Oct 10, 2017	46.70	47.00	46.57	46.80
4071	NYSE	HDB	Mon, Oct 9, 2017	46.78	46.78	46.23	46.50
4070	NYSE	HDB	Fri, Oct 6, 2017	46.76	46.89	46.44	46.70
4069	NYSE	HDB	Thu, Oct 5, 2017	47.03	47.11	46.70	46.72
4068	NYSE	HDB	Wed, Oct 4, 2017	47.34	47.40	46.80	46.91
4067	NYSE	HDB	Tue, Oct 3, 2017	47.35	47.51	47.02	47.22
4066	NYSE	HDB	Mon, Oct 2, 2017	48.07	48.08	47.19	47.31
4065	NYSE	HDB	Fri, Sep 29, 2017	47.86	48.20	47.61	48.19
4064	NYSE	HDB	Thu, Sep 28, 2017	46.80	47.71	46.76	47.67
4063	NYSE	HDB	Wed, Sep 27, 2017	46.93	46.94	46.04	46.75
4062	NYSE	HDB	Tue, Sep 26, 2017	47.04	47.44	46.83	47.29
4061	NYSE	HDB	Mon, Sep 25, 2017	48.07	48.07	46.72	47.05
4060	NYSE	HDB	Fri, Sep 22, 2017	48.66	48.89	48.50	48.62
4059	NYSE	HDB	Thu, Sep 21, 2017	49.07	49.22	48.83	48.92
4058	NYSE	HDB	Wed, Sep 20, 2017	49.97	50.01	48.86	49.11
4057	NYSE	HDB	Tue, Sep 19, 2017	49.94	50.10	49.59	49.98
4056	NYSE	HDB	Mon, Sep 18, 2017	49.85	50.00	49.58	49.95
4055	NYSE	HDB	Fri, Sep 15, 2017	49.47	49.66	49.39	49.66
4054	NYSE	HDB	Thu, Sep 14, 2017	49.51	49.64	49.10	49.33
4053	NYSE	HDB	Wed, Sep 13, 2017	49.69	50.13	49.64	49.71
4052	NYSE	HDB	Tue, Sep 12, 2017	49.64	50.02	49.36	49.65
4051	NYSE	HDB	Mon, Sep 11, 2017	49.19	49.50	48.93	49.48
4050	NYSE	HDB	Fri, Sep 8, 2017	48.35	48.98	48.34	48.72
4049	NYSE	HDB	Thu, Sep 7, 2017	48.11	48.58	48.06	48.40
4048	NYSE	HDB	Wed, Sep 6, 2017	47.58	48.14	47.35	47.86
4047	NYSE	HDB	Tue, Sep 5, 2017	48.28	48.42	46.76	47.05
4046	NYSE	HDB	Fri, Sep 1, 2017	48.76	48.99	48.47	48.71
4045	NYSE	HDB	Thu, Aug 31, 2017	47.75	48.89	47.75	48.72
4044	NYSE	HDB	Wed, Aug 30, 2017	47.97	48.20	47.79	48.08
4043	NYSE	HDB	Tue, Aug 29, 2017	47.40	47.91	47.40	47.79
4042	NYSE	HDB	Mon, Aug 28, 2017	48.13	48.23	47.87	47.96
4041	NYSE	HDB	Fri, Aug 25, 2017	48.21	48.21	47.93	47.95
4040	NYSE	HDB	Thu, Aug 24, 2017	48.03	48.25	47.94	48.04
4039	NYSE	HDB	Wed, Aug 23, 2017	48.00	48.21	47.79	47.86
4038	NYSE	HDB	Tue, Aug 22, 2017	47.79	48.14	47.61	47.96
4037	NYSE	HDB	Mon, Aug 21, 2017	47.20	47.87	47.05	47.70
4036	NYSE	HDB	Fri, Aug 18, 2017	47.19	47.37	47.12	47.17
4035	NYSE	HDB	Thu, Aug 17, 2017	47.96	47.96	47.06	47.12
4034	NYSE	HDB	Wed, Aug 16, 2017	48.00	48.25	47.93	48.09
4033	NYSE	HDB	Tue, Aug 15, 2017	47.75	47.89	47.67	47.82
4032	NYSE	HDB	Mon, Aug 14, 2017	47.31	47.92	47.18	47.62
4031	NYSE	HDB	Fri, Aug 11, 2017	47.23	47.31	46.42	46.80
4030	NYSE	HDB	Thu, Aug 10, 2017	48.19	48.32	47.21	47.24
4029	NYSE	HDB	Wed, Aug 9, 2017	48.00	48.63	47.64	48.55
4028	NYSE	HDB	Tue, Aug 8, 2017	48.69	48.72	48.04	48.14
4027	NYSE	HDB	Mon, Aug 7, 2017	48.79	48.79	48.54	48.69
4026	NYSE	HDB	Fri, Aug 4, 2017	49.19	49.37	48.59	48.71
4025	NYSE	HDB	Thu, Aug 3, 2017	49.41	49.52	49.12	49.15
4024	NYSE	HDB	Wed, Aug 2, 2017	49.29	49.67	49.06	49.60
4023	NYSE	HDB	Tue, Aug 1, 2017	48.67	49.89	48.59	49.50
4022	NYSE	HDB	Mon, Jul 31, 2017	48.39	48.46	48.23	48.39
4021	NYSE	HDB	Fri, Jul 28, 2017	48.25	48.49	48.00	48.42
4020	NYSE	HDB	Thu, Jul 27, 2017	48.35	48.60	47.88	48.15
4019	NYSE	HDB	Wed, Jul 26, 2017	47.45	48.16	47.44	48.16
4018	NYSE	HDB	Tue, Jul 25, 2017	46.98	47.43	46.64	47.43
4017	NYSE	HDB	Mon, Jul 24, 2017	46.23	47.08	46.01	47.03
4016	NYSE	HDB	Fri, Jul 21, 2017	45.86	45.97	45.53	45.80
4015	NYSE	HDB	Thu, Jul 20, 2017	45.89	46.08	45.68	46.01
4014	NYSE	HDB	Wed, Jul 19, 2017	45.62	45.79	45.33	45.77
4013	NYSE	HDB	Tue, Jul 18, 2017	45.15	45.54	45.11	45.39
4012	NYSE	HDB	Mon, Jul 17, 2017	45.43	45.50	45.21	45.30
4011	NYSE	HDB	Fri, Jul 14, 2017	45.02	45.56	44.94	45.42
4010	NYSE	HDB	Thu, Jul 13, 2017	44.90	45.15	44.79	45.09
4009	NYSE	HDB	Wed, Jul 12, 2017	44.44	45.07	44.36	44.93
4008	NYSE	HDB	Tue, Jul 11, 2017	44.25	44.38	43.81	44.21
4007	NYSE	HDB	Mon, Jul 10, 2017	44.12	44.39	44.07	44.18
4006	NYSE	HDB	Fri, Jul 7, 2017	43.94	44.12	43.68	44.00
4005	NYSE	HDB	Thu, Jul 6, 2017	43.93	44.13	43.58	43.63
4004	NYSE	HDB	Wed, Jul 5, 2017	43.77	44.16	43.55	44.02
4003	NYSE	HDB	Mon, Jul 3, 2017	43.78	44.09	43.56	43.96
4002	NYSE	HDB	Fri, Jun 30, 2017	43.35	43.62	42.78	43.49
4001	NYSE	HDB	Thu, Jun 29, 2017	44.18	44.19	42.95	43.04
4000	NYSE	HDB	Wed, Jun 28, 2017	43.53	44.13	43.47	44.08
3999	NYSE	HDB	Tue, Jun 27, 2017	43.75	43.87	43.29	43.45
3998	NYSE	HDB	Mon, Jun 26, 2017	43.97	44.04	43.58	43.75
3997	NYSE	HDB	Fri, Jun 23, 2017	43.83	43.97	43.51	43.68
3996	NYSE	HDB	Thu, Jun 22, 2017	44.44	44.44	43.83	43.85
3995	NYSE	HDB	Wed, Jun 21, 2017	44.78	44.78	43.83	44.08
3994	NYSE	HDB	Tue, Jun 20, 2017	44.50	44.64	44.33	44.52
3993	NYSE	HDB	Mon, Jun 19, 2017	44.70	44.74	44.37	44.54
3992	NYSE	HDB	Fri, Jun 16, 2017	44.35	44.63	44.17	44.31
3991	NYSE	HDB	Thu, Jun 15, 2017	44.45	44.57	44.10	44.36
3990	NYSE	HDB	Wed, Jun 14, 2017	44.46	44.92	44.33	44.66
3989	NYSE	HDB	Tue, Jun 13, 2017	44.04	44.71	44.04	44.55
3988	NYSE	HDB	Mon, Jun 12, 2017	44.32	44.39	43.32	43.81
3987	NYSE	HDB	Fri, Jun 9, 2017	44.25	44.62	44.15	44.39
3986	NYSE	HDB	Thu, Jun 8, 2017	44.24	44.58	43.96	44.10
3985	NYSE	HDB	Wed, Jun 7, 2017	44.16	44.48	44.01	44.29
3984	NYSE	HDB	Tue, Jun 6, 2017	43.70	44.16	43.51	44.13
3983	NYSE	HDB	Mon, Jun 5, 2017	43.93	43.93	43.53	43.63
3982	NYSE	HDB	Fri, Jun 2, 2017	43.90	44.17	43.69	43.81
3981	NYSE	HDB	Thu, Jun 1, 2017	43.90	44.07	43.64	43.90
3980	NYSE	HDB	Wed, May 31, 2017	43.69	43.93	43.61	43.90
3979	NYSE	HDB	Tue, May 30, 2017	43.27	43.49	43.20	43.43
3978	NYSE	HDB	Fri, May 26, 2017	43.50	43.50	43.15	43.27
3977	NYSE	HDB	Thu, May 25, 2017	42.76	43.60	42.54	43.35
3976	NYSE	HDB	Wed, May 24, 2017	42.00	42.28	41.93	42.26
3975	NYSE	HDB	Tue, May 23, 2017	42.42	42.42	41.75	41.94
3974	NYSE	HDB	Mon, May 22, 2017	42.25	42.48	42.09	42.43
3973	NYSE	HDB	Fri, May 19, 2017	42.40	42.45	41.96	42.36
3972	NYSE	HDB	Thu, May 18, 2017	42.09	42.48	41.32	42.40
3971	NYSE	HDB	Wed, May 17, 2017	42.68	42.96	42.15	42.22
3970	NYSE	HDB	Tue, May 16, 2017	42.83	43.05	42.63	42.83
3969	NYSE	HDB	Mon, May 15, 2017	42.22	42.67	42.20	42.66
3968	NYSE	HDB	Fri, May 12, 2017	41.89	42.26	41.76	42.20
3967	NYSE	HDB	Thu, May 11, 2017	41.75	41.91	41.65	41.89
3966	NYSE	HDB	Wed, May 10, 2017	41.41	41.95	41.41	41.82
3965	NYSE	HDB	Tue, May 9, 2017	41.15	41.53	40.92	41.51
3964	NYSE	HDB	Mon, May 8, 2017	41.15	41.28	40.89	41.26
3963	NYSE	HDB	Fri, May 5, 2017	40.77	41.28	40.55	41.25
3962	NYSE	HDB	Thu, May 4, 2017	40.60	40.90	40.41	40.80
3961	NYSE	HDB	Wed, May 3, 2017	40.52	40.76	40.38	40.70
3960	NYSE	HDB	Tue, May 2, 2017	40.15	40.79	40.13	40.70
3959	NYSE	HDB	Mon, May 1, 2017	40.11	40.18	39.65	40.13
3958	NYSE	HDB	Fri, Apr 28, 2017	39.97	40.17	39.79	39.81
3957	NYSE	HDB	Thu, Apr 27, 2017	40.51	40.63	40.00	40.03
3956	NYSE	HDB	Wed, Apr 26, 2017	40.61	40.85	40.35	40.48
3955	NYSE	HDB	Tue, Apr 25, 2017	40.06	40.34	39.98	40.23
3954	NYSE	HDB	Mon, Apr 24, 2017	39.95	40.09	39.75	39.98
3953	NYSE	HDB	Fri, Apr 21, 2017	39.38	39.55	38.63	38.65
3952	NYSE	HDB	Thu, Apr 20, 2017	39.35	39.35	38.71	38.73
3951	NYSE	HDB	Wed, Apr 19, 2017	39.20	39.20	38.86	39.03
3950	NYSE	HDB	Tue, Apr 18, 2017	38.83	39.08	38.68	39.03
3949	NYSE	HDB	Mon, Apr 17, 2017	38.99	39.00	38.66	38.95
3948	NYSE	HDB	Thu, Apr 13, 2017	38.58	38.71	38.50	38.61
3947	NYSE	HDB	Wed, Apr 12, 2017	38.46	38.67	38.28	38.58
3946	NYSE	HDB	Tue, Apr 11, 2017	38.29	38.46	38.21	38.43
3945	NYSE	HDB	Mon, Apr 10, 2017	38.25	38.34	37.97	38.28
3944	NYSE	HDB	Fri, Apr 7, 2017	37.95	38.34	37.89	38.26
3943	NYSE	HDB	Thu, Apr 6, 2017	37.75	38.06	37.75	38.01
3942	NYSE	HDB	Wed, Apr 5, 2017	37.93	37.98	37.81	37.86
3941	NYSE	HDB	Tue, Apr 4, 2017	37.91	38.11	37.82	38.01
3940	NYSE	HDB	Mon, Apr 3, 2017	37.60	38.09	37.52	37.91
3939	NYSE	HDB	Fri, Mar 31, 2017	37.02	37.68	36.87	37.61
3938	NYSE	HDB	Thu, Mar 30, 2017	37.18	37.45	37.02	37.18
3937	NYSE	HDB	Wed, Mar 29, 2017	37.02	37.17	36.66	36.91
3936	NYSE	HDB	Tue, Mar 28, 2017	37.01	37.12	36.75	37.02
3935	NYSE	HDB	Mon, Mar 27, 2017	36.08	37.47	36.02	37.26
3934	NYSE	HDB	Fri, Mar 24, 2017	36.49	36.50	36.03	36.43
3933	NYSE	HDB	Thu, Mar 23, 2017	36.28	36.80	36.28	36.50
3932	NYSE	HDB	Wed, Mar 22, 2017	36.27	36.56	36.22	36.34
3931	NYSE	HDB	Tue, Mar 21, 2017	37.36	37.50	36.01	36.14
3930	NYSE	HDB	Mon, Mar 20, 2017	36.57	37.20	36.51	37.11
3929	NYSE	HDB	Fri, Mar 17, 2017	36.75	36.81	36.44	36.48
3928	NYSE	HDB	Thu, Mar 16, 2017	36.55	37.00	36.37	36.81
3927	NYSE	HDB	Wed, Mar 15, 2017	36.35	36.48	36.18	36.33
3926	NYSE	HDB	Tue, Mar 14, 2017	36.11	36.37	36.07	36.14
3925	NYSE	HDB	Mon, Mar 13, 2017	36.47	36.51	36.07	36.38
3924	NYSE	HDB	Fri, Mar 10, 2017	35.65	35.81	35.51	35.68
3923	NYSE	HDB	Thu, Mar 9, 2017	35.62	35.75	35.43	35.72
3922	NYSE	HDB	Wed, Mar 8, 2017	35.77	35.77	35.44	35.47
3921	NYSE	HDB	Tue, Mar 7, 2017	35.57	35.69	35.37	35.53
3920	NYSE	HDB	Mon, Mar 6, 2017	35.83	35.83	35.48	35.63
3919	NYSE	HDB	Fri, Mar 3, 2017	36.02	36.02	35.59	35.81
3918	NYSE	HDB	Thu, Mar 2, 2017	36.34	36.34	35.76	35.86
3917	NYSE	HDB	Wed, Mar 1, 2017	36.02	36.57	35.81	36.47
3916	NYSE	HDB	Tue, Feb 28, 2017	35.57	35.86	35.52	35.85
3915	NYSE	HDB	Mon, Feb 27, 2017	35.77	35.91	35.58	35.75
3914	NYSE	HDB	Fri, Feb 24, 2017	35.66	35.84	35.54	35.76
3913	NYSE	HDB	Thu, Feb 23, 2017	35.95	36.06	35.67	36.06
3912	NYSE	HDB	Wed, Feb 22, 2017	36.03	36.25	35.93	36.11
3911	NYSE	HDB	Tue, Feb 21, 2017	35.57	36.66	35.57	36.31
3910	NYSE	HDB	Fri, Feb 17, 2017	36.00	36.10	35.12	35.20
3909	NYSE	HDB	Thu, Feb 16, 2017	34.85	35.46	34.45	35.30
3908	NYSE	HDB	Wed, Feb 15, 2017	35.73	35.97	35.66	35.79
3907	NYSE	HDB	Tue, Feb 14, 2017	35.69	35.75	35.54	35.70
3906	NYSE	HDB	Mon, Feb 13, 2017	35.73	35.94	35.52	35.65
3905	NYSE	HDB	Fri, Feb 10, 2017	35.50	35.66	35.34	35.65
3904	NYSE	HDB	Thu, Feb 9, 2017	35.71	35.74	35.37	35.54
3903	NYSE	HDB	Wed, Feb 8, 2017	35.47	35.85	35.31	35.77
3902	NYSE	HDB	Tue, Feb 7, 2017	35.47	35.82	35.45	35.72
3901	NYSE	HDB	Mon, Feb 6, 2017	35.49	35.80	35.28	35.74
3900	NYSE	HDB	Fri, Feb 3, 2017	35.43	35.69	35.24	35.66
3899	NYSE	HDB	Thu, Feb 2, 2017	35.11	35.15	34.88	35.08
3898	NYSE	HDB	Wed, Feb 1, 2017	34.94	35.27	34.54	35.09
3897	NYSE	HDB	Tue, Jan 31, 2017	34.16	34.67	34.08	34.47
3896	NYSE	HDB	Mon, Jan 30, 2017	34.28	34.49	34.04	34.18
3895	NYSE	HDB	Fri, Jan 27, 2017	34.66	34.82	34.49	34.80
3894	NYSE	HDB	Thu, Jan 26, 2017	34.56	34.90	34.52	34.87
3893	NYSE	HDB	Wed, Jan 25, 2017	33.59	34.74	33.59	34.70
3892	NYSE	HDB	Tue, Jan 24, 2017	32.91	33.44	32.61	33.32
3891	NYSE	HDB	Mon, Jan 23, 2017	32.13	32.35	32.10	32.17
3890	NYSE	HDB	Fri, Jan 20, 2017	32.08	32.31	31.86	32.11
3889	NYSE	HDB	Thu, Jan 19, 2017	32.24	32.24	31.71	32.03
3888	NYSE	HDB	Wed, Jan 18, 2017	32.50	32.62	32.05	32.16
3887	NYSE	HDB	Tue, Jan 17, 2017	32.13	32.61	32.12	32.45
3886	NYSE	HDB	Fri, Jan 13, 2017	32.05	32.20	31.69	32.06
3885	NYSE	HDB	Thu, Jan 12, 2017	32.03	32.29	31.84	32.06
3884	NYSE	HDB	Wed, Jan 11, 2017	31.35	32.10	31.25	31.99
3883	NYSE	HDB	Tue, Jan 10, 2017	30.90	31.14	30.78	30.95
3882	NYSE	HDB	Mon, Jan 9, 2017	30.20	30.55	30.18	30.37
3881	NYSE	HDB	Fri, Jan 6, 2017	30.41	30.55	30.27	30.34
3880	NYSE	HDB	Thu, Jan 5, 2017	29.70	30.50	29.61	30.45
3879	NYSE	HDB	Wed, Jan 4, 2017	29.72	29.94	29.56	29.60
3878	NYSE	HDB	Tue, Jan 3, 2017	30.33	30.43	29.50	29.59
3877	NYSE	HDB	Fri, Dec 30, 2016	30.52	30.70	30.34	30.34
3876	NYSE	HDB	Thu, Dec 29, 2016	30.58	30.64	30.37	30.42
3875	NYSE	HDB	Wed, Dec 28, 2016	30.49	30.50	30.28	30.31
3874	NYSE	HDB	Tue, Dec 27, 2016	30.47	30.53	30.32	30.52
3873	NYSE	HDB	Fri, Dec 23, 2016	30.53	30.65	30.32	30.49
3872	NYSE	HDB	Thu, Dec 22, 2016	30.15	30.43	30.15	30.43
3871	NYSE	HDB	Wed, Dec 21, 2016	30.22	30.36	30.17	30.30
3870	NYSE	HDB	Tue, Dec 20, 2016	30.13	30.34	29.55	30.21
3869	NYSE	HDB	Mon, Dec 19, 2016	30.37	30.43	29.89	30.01
3868	NYSE	HDB	Fri, Dec 16, 2016	31.11	31.11	30.32	30.41
3867	NYSE	HDB	Thu, Dec 15, 2016	31.50	31.59	31.06	31.08
3866	NYSE	HDB	Wed, Dec 14, 2016	31.50	31.64	31.13	31.17
3865	NYSE	HDB	Tue, Dec 13, 2016	31.78	32.05	31.61	31.82
3864	NYSE	HDB	Mon, Dec 12, 2016	31.62	31.79	31.32	31.65
3863	NYSE	HDB	Fri, Dec 9, 2016	32.32	32.35	31.68	31.75
3862	NYSE	HDB	Thu, Dec 8, 2016	32.57	32.82	32.26	32.27
3861	NYSE	HDB	Wed, Dec 7, 2016	31.97	32.48	31.87	32.43
3860	NYSE	HDB	Tue, Dec 6, 2016	31.95	32.52	31.73	32.51
3859	NYSE	HDB	Mon, Dec 5, 2016	31.82	31.87	31.54	31.73
3858	NYSE	HDB	Fri, Dec 2, 2016	31.92	31.95	31.44	31.53
3857	NYSE	HDB	Thu, Dec 1, 2016	32.27	32.33	31.85	31.97
3856	NYSE	HDB	Wed, Nov 30, 2016	32.65	32.97	32.24	32.26
3855	NYSE	HDB	Tue, Nov 29, 2016	31.55	32.29	31.55	32.19
3854	NYSE	HDB	Mon, Nov 28, 2016	31.70	31.73	31.40	31.43
3853	NYSE	HDB	Fri, Nov 25, 2016	31.80	32.11	31.58	32.04
3852	NYSE	HDB	Wed, Nov 23, 2016	31.18	31.54	31.11	31.43
3851	NYSE	HDB	Tue, Nov 22, 2016	31.57	31.69	31.16	31.33
3850	NYSE	HDB	Mon, Nov 21, 2016	31.99	32.12	31.16	31.25
3849	NYSE	HDB	Fri, Nov 18, 2016	32.59	32.59	31.87	32.29
3848	NYSE	HDB	Thu, Nov 17, 2016	33.01	33.01	32.34	32.43
3847	NYSE	HDB	Wed, Nov 16, 2016	33.45	33.55	32.88	32.94
3846	NYSE	HDB	Tue, Nov 15, 2016	33.94	34.03	33.64	33.75
3845	NYSE	HDB	Mon, Nov 14, 2016	34.64	34.64	33.95	33.98
3844	NYSE	HDB	Fri, Nov 11, 2016	34.72	34.72	34.33	34.60
3843	NYSE	HDB	Thu, Nov 10, 2016	35.30	35.65	34.76	34.83
3842	NYSE	HDB	Wed, Nov 9, 2016	35.04	35.31	34.87	35.08
3841	NYSE	HDB	Tue, Nov 8, 2016	34.82	34.89	34.37	34.42
3840	NYSE	HDB	Mon, Nov 7, 2016	35.00	35.20	34.64	34.86
3839	NYSE	HDB	Fri, Nov 4, 2016	34.50	34.91	34.50	34.61
3838	NYSE	HDB	Thu, Nov 3, 2016	34.96	35.10	34.36	34.69
3837	NYSE	HDB	Wed, Nov 2, 2016	34.99	35.06	34.71	35.01
3836	NYSE	HDB	Tue, Nov 1, 2016	35.41	35.80	34.88	34.97
3835	NYSE	HDB	Mon, Oct 31, 2016	35.31	35.42	35.16	35.39
3834	NYSE	HDB	Fri, Oct 28, 2016	35.62	35.76	35.10	35.29
3833	NYSE	HDB	Thu, Oct 27, 2016	35.12	35.73	35.04	35.30
3832	NYSE	HDB	Wed, Oct 26, 2016	35.08	35.08	34.73	34.78
3831	NYSE	HDB	Tue, Oct 25, 2016	36.19	36.19	35.12	35.17
3830	NYSE	HDB	Mon, Oct 24, 2016	36.39	36.45	36.15	36.21
3829	NYSE	HDB	Fri, Oct 21, 2016	36.25	36.70	36.25	36.30
3828	NYSE	HDB	Thu, Oct 20, 2016	36.06	36.45	36.03	36.37
3827	NYSE	HDB	Wed, Oct 19, 2016	36.27	36.42	36.20	36.36
3826	NYSE	HDB	Tue, Oct 18, 2016	36.25	36.50	36.06	36.42
3825	NYSE	HDB	Mon, Oct 17, 2016	35.44	35.75	35.31	35.66
3824	NYSE	HDB	Fri, Oct 14, 2016	35.80	36.09	35.66	36.06
3823	NYSE	HDB	Thu, Oct 13, 2016	35.57	35.83	35.42	35.76
3822	NYSE	HDB	Wed, Oct 12, 2016	35.83	36.10	35.75	36.00
3821	NYSE	HDB	Tue, Oct 11, 2016	35.93	36.24	35.85	35.99
3820	NYSE	HDB	Mon, Oct 10, 2016	36.36	36.53	36.17	36.18
3819	NYSE	HDB	Fri, Oct 7, 2016	36.27	36.27	35.94	36.19
3818	NYSE	HDB	Thu, Oct 6, 2016	36.16	36.42	36.05	36.06
3817	NYSE	HDB	Wed, Oct 5, 2016	36.56	36.72	36.26	36.35
3816	NYSE	HDB	Tue, Oct 4, 2016	36.37	36.76	36.32	36.57
3815	NYSE	HDB	Mon, Oct 3, 2016	35.99	36.24	35.95	36.19
3814	NYSE	HDB	Fri, Sep 30, 2016	35.81	36.09	35.62	35.95
3813	NYSE	HDB	Thu, Sep 29, 2016	35.93	36.11	35.52	35.62
3812	NYSE	HDB	Wed, Sep 28, 2016	36.62	36.66	35.85	36.13
3811	NYSE	HDB	Tue, Sep 27, 2016	36.42	36.57	36.27	36.55
3810	NYSE	HDB	Mon, Sep 26, 2016	36.11	36.61	36.05	36.32
3809	NYSE	HDB	Fri, Sep 23, 2016	36.42	36.58	36.27	36.27
3808	NYSE	HDB	Thu, Sep 22, 2016	36.64	36.97	36.42	36.43
3807	NYSE	HDB	Wed, Sep 21, 2016	36.10	36.63	36.03	36.62
3806	NYSE	HDB	Tue, Sep 20, 2016	35.98	36.01	35.61	35.93
3805	NYSE	HDB	Mon, Sep 19, 2016	35.69	35.80	35.53	35.79
3804	NYSE	HDB	Fri, Sep 16, 2016	36.01	36.01	35.51	35.53
3803	NYSE	HDB	Thu, Sep 15, 2016	35.19	35.69	35.19	35.59
3802	NYSE	HDB	Wed, Sep 14, 2016	35.51	35.93	35.25	35.33
3801	NYSE	HDB	Tue, Sep 13, 2016	35.87	35.87	35.27	35.41
3800	NYSE	HDB	Mon, Sep 12, 2016	36.03	36.34	35.84	36.17
3799	NYSE	HDB	Fri, Sep 9, 2016	36.56	36.69	36.21	36.21
3798	NYSE	HDB	Thu, Sep 8, 2016	36.78	36.96	36.74	36.78
3797	NYSE	HDB	Wed, Sep 7, 2016	36.75	37.01	36.75	36.93
3796	NYSE	HDB	Tue, Sep 6, 2016	36.74	37.02	36.51	37.02
3795	NYSE	HDB	Fri, Sep 2, 2016	36.61	36.98	36.31	36.43
3794	NYSE	HDB	Thu, Sep 1, 2016	36.03	36.38	35.92	36.29
3793	NYSE	HDB	Wed, Aug 31, 2016	36.08	36.25	35.83	35.83
3792	NYSE	HDB	Tue, Aug 30, 2016	35.76	36.12	35.76	35.87
3791	NYSE	HDB	Mon, Aug 29, 2016	35.36	35.60	35.26	35.47
3790	NYSE	HDB	Fri, Aug 26, 2016	35.69	35.92	35.46	35.53
3789	NYSE	HDB	Thu, Aug 25, 2016	35.73	35.77	35.41	35.77
3788	NYSE	HDB	Wed, Aug 24, 2016	35.68	35.83	35.50	35.79
3787	NYSE	HDB	Tue, Aug 23, 2016	35.35	35.52	35.35	35.45
3786	NYSE	HDB	Mon, Aug 22, 2016	35.20	35.45	35.13	35.30
3785	NYSE	HDB	Fri, Aug 19, 2016	35.42	35.49	35.11	35.41
3784	NYSE	HDB	Thu, Aug 18, 2016	35.52	35.87	35.47	35.60
3783	NYSE	HDB	Wed, Aug 17, 2016	35.49	35.59	35.28	35.45
3782	NYSE	HDB	Tue, Aug 16, 2016	35.18	35.51	35.15	35.49
3781	NYSE	HDB	Mon, Aug 15, 2016	35.00	35.37	34.92	35.33
3780	NYSE	HDB	Fri, Aug 12, 2016	34.53	34.96	34.48	34.95
3779	NYSE	HDB	Thu, Aug 11, 2016	34.24	34.80	34.13	34.73
3778	NYSE	HDB	Wed, Aug 10, 2016	34.50	34.57	34.06	34.29
3777	NYSE	HDB	Tue, Aug 9, 2016	34.85	34.93	34.82	34.86
3776	NYSE	HDB	Mon, Aug 8, 2016	34.89	34.91	34.74	34.80
3775	NYSE	HDB	Fri, Aug 5, 2016	34.86	34.99	34.74	34.83
3774	NYSE	HDB	Thu, Aug 4, 2016	34.59	34.81	34.51	34.62
3773	NYSE	HDB	Wed, Aug 3, 2016	34.59	34.59	34.31	34.54
3772	NYSE	HDB	Tue, Aug 2, 2016	34.92	34.92	34.33	34.65
3771	NYSE	HDB	Mon, Aug 1, 2016	34.65	34.95	34.58	34.66
3770	NYSE	HDB	Fri, Jul 29, 2016	34.67	35.00	34.54	34.64
3769	NYSE	HDB	Thu, Jul 28, 2016	34.64	34.83	34.44	34.52
3768	NYSE	HDB	Wed, Jul 27, 2016	34.43	34.80	34.36	34.59
3767	NYSE	HDB	Tue, Jul 26, 2016	34.36	34.52	34.28	34.36
3766	NYSE	HDB	Mon, Jul 25, 2016	34.59	34.85	34.41	34.49
3765	NYSE	HDB	Fri, Jul 22, 2016	34.57	34.73	34.51	34.72
3764	NYSE	HDB	Thu, Jul 21, 2016	34.36	34.63	34.31	34.53
3763	NYSE	HDB	Wed, Jul 20, 2016	34.48	34.49	34.33	34.45
3762	NYSE	HDB	Tue, Jul 19, 2016	34.36	34.38	34.14	34.31
3761	NYSE	HDB	Mon, Jul 18, 2016	34.22	34.46	34.14	34.36
3760	NYSE	HDB	Fri, Jul 15, 2016	34.57	34.63	34.18	34.26
3759	NYSE	HDB	Thu, Jul 14, 2016	34.09	34.22	34.00	34.07
3758	NYSE	HDB	Wed, Jul 13, 2016	33.98	34.02	33.56	33.71
3757	NYSE	HDB	Tue, Jul 12, 2016	33.89	34.18	33.85	33.90
3756	NYSE	HDB	Mon, Jul 11, 2016	33.86	34.11	33.71	34.02
3755	NYSE	HDB	Fri, Jul 8, 2016	33.40	33.79	33.38	33.67
3754	NYSE	HDB	Thu, Jul 7, 2016	32.88	33.35	32.88	33.09
3753	NYSE	HDB	Wed, Jul 6, 2016	32.84	32.84	32.56	32.78
3752	NYSE	HDB	Tue, Jul 5, 2016	33.00	33.21	32.69	33.01
3751	NYSE	HDB	Fri, Jul 1, 2016	33.11	33.39	32.79	33.29
3750	NYSE	HDB	Thu, Jun 30, 2016	32.79	33.18	32.58	33.18
3749	NYSE	HDB	Wed, Jun 29, 2016	32.88	33.09	32.63	32.69
3748	NYSE	HDB	Tue, Jun 28, 2016	32.56	32.56	32.16	32.45
3747	NYSE	HDB	Mon, Jun 27, 2016	32.12	32.34	31.67	31.84
3746	NYSE	HDB	Fri, Jun 24, 2016	32.36	33.07	32.06	32.67
3745	NYSE	HDB	Thu, Jun 23, 2016	33.50	33.57	33.23	33.36
3744	NYSE	HDB	Wed, Jun 22, 2016	33.09	33.28	32.82	33.07
3743	NYSE	HDB	Tue, Jun 21, 2016	32.78	33.17	32.75	33.07
3742	NYSE	HDB	Mon, Jun 20, 2016	32.92	33.16	32.56	32.94
3741	NYSE	HDB	Fri, Jun 17, 2016	32.79	32.79	32.41	32.42
3740	NYSE	HDB	Thu, Jun 16, 2016	32.24	32.87	32.24	32.75
3739	NYSE	HDB	Wed, Jun 15, 2016	32.33	32.91	32.20	32.77
3738	NYSE	HDB	Tue, Jun 14, 2016	31.90	32.23	31.82	31.87
3737	NYSE	HDB	Mon, Jun 13, 2016	32.07	32.16	31.82	31.87
3736	NYSE	HDB	Fri, Jun 10, 2016	32.41	32.60	32.31	32.32
3735	NYSE	HDB	Thu, Jun 9, 2016	32.67	32.83	32.43	32.74
3734	NYSE	HDB	Wed, Jun 8, 2016	32.91	33.27	32.91	32.99
3733	NYSE	HDB	Tue, Jun 7, 2016	32.88	33.29	32.75	33.15
3732	NYSE	HDB	Mon, Jun 6, 2016	32.63	32.97	32.57	32.78
3731	NYSE	HDB	Fri, Jun 3, 2016	32.54	32.73	32.28	32.67
3730	NYSE	HDB	Thu, Jun 2, 2016	32.25	32.79	32.25	32.79
3729	NYSE	HDB	Wed, Jun 1, 2016	32.01	32.46	31.71	32.41
3728	NYSE	HDB	Tue, May 31, 2016	32.50	32.50	32.03	32.18
3727	NYSE	HDB	Fri, May 27, 2016	32.41	32.50	32.21	32.42
3726	NYSE	HDB	Thu, May 26, 2016	32.50	32.50	32.12	32.24
3725	NYSE	HDB	Wed, May 25, 2016	32.20	32.49	32.11	32.27
3724	NYSE	HDB	Tue, May 24, 2016	31.63	31.95	31.61	31.75
3723	NYSE	HDB	Mon, May 23, 2016	31.49	31.65	31.10	31.61
3722	NYSE	HDB	Fri, May 20, 2016	31.28	31.72	31.19	31.58
3721	NYSE	HDB	Thu, May 19, 2016	31.55	31.64	30.84	31.09
3720	NYSE	HDB	Wed, May 18, 2016	31.61	32.24	31.61	31.89
3719	NYSE	HDB	Tue, May 17, 2016	32.08	32.35	31.64	31.70
3718	NYSE	HDB	Mon, May 16, 2016	32.20	32.50	32.18	32.25
3717	NYSE	HDB	Fri, May 13, 2016	32.17	32.21	31.55	31.61
3716	NYSE	HDB	Thu, May 12, 2016	32.28	32.38	32.05	32.19
3715	NYSE	HDB	Wed, May 11, 2016	32.17	32.21	31.83	32.09
3714	NYSE	HDB	Tue, May 10, 2016	32.02	32.49	31.95	32.17
3713	NYSE	HDB	Mon, May 9, 2016	31.91	32.28	31.84	32.04
3712	NYSE	HDB	Fri, May 6, 2016	31.25	31.83	31.25	31.75
3711	NYSE	HDB	Thu, May 5, 2016	31.48	31.91	31.35	31.76
3710	NYSE	HDB	Wed, May 4, 2016	31.21	31.45	31.13	31.37
3709	NYSE	HDB	Tue, May 3, 2016	31.37	31.55	30.97	31.34
3708	NYSE	HDB	Mon, May 2, 2016	31.28	31.81	31.28	31.54
3707	NYSE	HDB	Fri, Apr 29, 2016	31.72	31.79	31.27	31.44
3706	NYSE	HDB	Thu, Apr 28, 2016	31.33	31.62	31.31	31.42
3705	NYSE	HDB	Wed, Apr 27, 2016	31.74	32.00	31.71	31.74
3704	NYSE	HDB	Tue, Apr 26, 2016	31.68	31.88	31.48	31.56
3703	NYSE	HDB	Mon, Apr 25, 2016	31.38	31.40	31.10	31.34
3702	NYSE	HDB	Fri, Apr 22, 2016	31.22	31.67	31.09	31.47
3701	NYSE	HDB	Thu, Apr 21, 2016	31.74	31.74	31.28	31.32
3700	NYSE	HDB	Wed, Apr 20, 2016	31.67	31.75	31.54	31.69
3699	NYSE	HDB	Tue, Apr 19, 2016	31.69	31.91	31.49	31.70
3698	NYSE	HDB	Mon, Apr 18, 2016	31.29	31.73	30.92	31.63
3697	NYSE	HDB	Fri, Apr 15, 2016	31.27	31.58	31.25	31.50
3696	NYSE	HDB	Thu, Apr 14, 2016	31.13	31.39	31.10	31.36
3695	NYSE	HDB	Wed, Apr 13, 2016	30.90	31.32	30.74	31.13
3694	NYSE	HDB	Tue, Apr 12, 2016	30.14	30.51	29.90	30.50
3693	NYSE	HDB	Mon, Apr 11, 2016	30.32	30.56	30.05	30.06
3692	NYSE	HDB	Fri, Apr 8, 2016	30.40	30.40	29.97	30.07
3691	NYSE	HDB	Thu, Apr 7, 2016	30.08	30.31	30.01	30.08
3690	NYSE	HDB	Wed, Apr 6, 2016	30.30	30.40	30.03	30.37
3689	NYSE	HDB	Tue, Apr 5, 2016	30.75	30.75	30.75	30.35
3688	NYSE	HDB	Mon, Apr 4, 2016	30.75	31.14	30.64	30.75
3687	NYSE	HDB	Fri, Apr 1, 2016	30.47	30.83	30.00	30.77
3686	NYSE	HDB	Thu, Mar 31, 2016	30.43	30.98	30.19	30.82
3685	NYSE	HDB	Wed, Mar 30, 2016	29.75	30.55	29.68	30.43
3684	NYSE	HDB	Tue, Mar 29, 2016	29.18	29.66	29.16	29.58
3683	NYSE	HDB	Mon, Mar 28, 2016	29.39	29.42	29.11	29.21
3682	NYSE	HDB	Thu, Mar 24, 2016	29.41	29.41	29.41	29.27
3681	NYSE	HDB	Wed, Mar 23, 2016	29.44	29.46	29.06	29.41
3680	NYSE	HDB	Tue, Mar 22, 2016	29.61	29.67	29.34	29.53
3679	NYSE	HDB	Mon, Mar 21, 2016	29.36	29.95	29.36	29.82
3678	NYSE	HDB	Fri, Mar 18, 2016	29.10	29.38	28.78	29.34
3677	NYSE	HDB	Thu, Mar 17, 2016	28.47	28.99	28.16	28.92
3676	NYSE	HDB	Wed, Mar 16, 2016	28.21	28.89	28.08	28.86
3675	NYSE	HDB	Tue, Mar 15, 2016	28.60	28.60	28.60	28.21
3674	NYSE	HDB	Mon, Mar 14, 2016	28.75	28.75	28.47	28.60
3673	NYSE	HDB	Fri, Mar 11, 2016	28.13	28.13	28.13	28.77
3672	NYSE	HDB	Thu, Mar 10, 2016	28.17	28.17	28.17	28.13
3671	NYSE	HDB	Wed, Mar 9, 2016	28.14	28.49	27.96	28.17
3670	NYSE	HDB	Tue, Mar 8, 2016	28.27	28.33	27.88	28.00
3669	NYSE	HDB	Mon, Mar 7, 2016	28.41	28.63	28.06	28.39
3668	NYSE	HDB	Fri, Mar 4, 2016	28.39	28.76	28.23	28.58
3667	NYSE	HDB	Thu, Mar 3, 2016	28.40	28.40	28.40	28.31
3666	NYSE	HDB	Wed, Mar 2, 2016	28.13	28.46	28.04	28.40
3665	NYSE	HDB	Tue, Mar 1, 2016	26.68	27.95	26.57	27.85
3664	NYSE	HDB	Mon, Feb 29, 2016	26.29	26.38	26.29	26.41
3663	NYSE	HDB	Fri, Feb 26, 2016	26.49	26.79	26.27	26.29
3662	NYSE	HDB	Thu, Feb 25, 2016	26.04	26.20	25.75	25.89
3661	NYSE	HDB	Wed, Feb 24, 2016	25.87	26.20	25.56	26.17
3660	NYSE	HDB	Tue, Feb 23, 2016	27.18	27.33	26.38	26.39
3659	NYSE	HDB	Mon, Feb 22, 2016	27.86	27.86	27.32	27.66
3658	NYSE	HDB	Fri, Feb 19, 2016	27.46	27.60	27.30	27.35
3657	NYSE	HDB	Thu, Feb 18, 2016	27.90	27.97	27.48	27.68
3656	NYSE	HDB	Wed, Feb 17, 2016	27.47	28.17	27.29	27.90
3655	NYSE	HDB	Tue, Feb 16, 2016	27.94	28.23	27.24	27.32
3654	NYSE	HDB	Fri, Feb 12, 2016	27.36	27.64	26.91	27.62
3653	NYSE	HDB	Thu, Feb 11, 2016	27.48	27.61	26.85	26.98
3652	NYSE	HDB	Wed, Feb 10, 2016	28.44	28.80	28.19	28.53
3651	NYSE	HDB	Tue, Feb 9, 2016	28.13	28.61	28.09	28.51
3650	NYSE	HDB	Mon, Feb 8, 2016	28.55	28.57	28.04	28.41
3649	NYSE	HDB	Fri, Feb 5, 2016	29.47	29.61	28.97	29.09
3648	NYSE	HDB	Thu, Feb 4, 2016	29.23	29.92	29.01	29.45
3647	NYSE	HDB	Wed, Feb 3, 2016	29.30	29.37	28.78	29.10
3646	NYSE	HDB	Tue, Feb 2, 2016	29.41	29.77	29.28	29.34
3645	NYSE	HDB	Mon, Feb 1, 2016	29.85	30.24	29.71	29.97
3644	NYSE	HDB	Fri, Jan 29, 2016	29.19	30.22	29.14	30.17
3643	NYSE	HDB	Thu, Jan 28, 2016	28.57	29.09	28.44	28.86
3642	NYSE	HDB	Wed, Jan 27, 2016	28.21	28.98	28.18	28.80
3641	NYSE	HDB	Tue, Jan 26, 2016	27.80	28.32	27.67	28.23
3640	NYSE	HDB	Mon, Jan 25, 2016	27.38	28.06	27.31	27.76
3639	NYSE	HDB	Fri, Jan 22, 2016	27.80	27.80	27.22	27.43
3638	NYSE	HDB	Thu, Jan 21, 2016	27.39	27.39	26.57	27.15
3637	NYSE	HDB	Wed, Jan 20, 2016	27.66	27.74	27.08	27.29
3636	NYSE	HDB	Tue, Jan 19, 2016	28.31	28.46	28.14	28.30
3635	NYSE	HDB	Fri, Jan 15, 2016	28.71	29.00	28.03	28.12
3634	NYSE	HDB	Thu, Jan 14, 2016	29.82	29.85	29.12	29.36
3633	NYSE	HDB	Wed, Jan 13, 2016	29.94	30.25	29.75	29.80
3632	NYSE	HDB	Tue, Jan 12, 2016	29.73	29.99	29.38	29.95
3631	NYSE	HDB	Mon, Jan 11, 2016	29.61	29.85	29.34	29.73
3630	NYSE	HDB	Fri, Jan 8, 2016	29.75	29.96	29.20	29.25
3629	NYSE	HDB	Thu, Jan 7, 2016	29.76	29.95	29.41	29.43
3628	NYSE	HDB	Wed, Jan 6, 2016	30.05	30.43	29.93	30.30
3627	NYSE	HDB	Tue, Jan 5, 2016	30.02	30.42	30.02	30.25
3626	NYSE	HDB	Mon, Jan 4, 2016	30.15	30.20	29.68	29.93
3625	NYSE	HDB	Thu, Dec 31, 2015	30.53	30.96	30.35	30.80
3624	NYSE	HDB	Wed, Dec 30, 2015	30.47	30.66	30.29	30.56
3623	NYSE	HDB	Tue, Dec 29, 2015	30.30	30.56	30.22	30.52
3622	NYSE	HDB	Mon, Dec 28, 2015	30.22	30.24	30.01	30.20
3621	NYSE	HDB	Thu, Dec 24, 2015	30.09	30.48	29.94	30.25
3620	NYSE	HDB	Wed, Dec 23, 2015	30.48	30.50	30.10	30.17
3619	NYSE	HDB	Tue, Dec 22, 2015	29.80	30.37	29.75	30.23
3618	NYSE	HDB	Mon, Dec 21, 2015	29.62	29.93	29.62	29.90
3617	NYSE	HDB	Fri, Dec 18, 2015	29.79	30.10	29.30	29.30
3616	NYSE	HDB	Thu, Dec 17, 2015	29.74	30.05	29.36	29.81
3615	NYSE	HDB	Wed, Dec 16, 2015	29.42	29.88	29.23	29.78
3614	NYSE	HDB	Tue, Dec 15, 2015	29.05	29.36	29.05	29.26
3613	NYSE	HDB	Mon, Dec 14, 2015	28.41	28.87	28.41	28.67
3612	NYSE	HDB	Fri, Dec 11, 2015	28.54	28.61	28.06	28.11
3611	NYSE	HDB	Thu, Dec 10, 2015	29.02	29.33	28.87	28.89
3610	NYSE	HDB	Wed, Dec 9, 2015	28.99	29.39	28.47	28.63
3609	NYSE	HDB	Tue, Dec 8, 2015	29.29	29.47	28.94	29.14
3608	NYSE	HDB	Mon, Dec 7, 2015	29.59	29.88	29.41	29.58
3607	NYSE	HDB	Fri, Dec 4, 2015	29.28	29.99	29.09	29.83
3606	NYSE	HDB	Thu, Dec 3, 2015	29.56	29.77	29.38	29.39
3605	NYSE	HDB	Wed, Dec 2, 2015	29.76	29.85	29.27	29.50
3604	NYSE	HDB	Tue, Dec 1, 2015	29.33	30.12	29.32	29.93
3603	NYSE	HDB	Mon, Nov 30, 2015	29.14	29.32	28.95	29.06
3602	NYSE	HDB	Fri, Nov 27, 2015	28.63	29.27	28.63	29.14
3601	NYSE	HDB	Wed, Nov 25, 2015	29.09	29.19	28.53	28.60
3600	NYSE	HDB	Tue, Nov 24, 2015	29.34	29.52	28.92	28.99
3599	NYSE	HDB	Mon, Nov 23, 2015	29.27	29.71	29.20	29.52
3598	NYSE	HDB	Fri, Nov 20, 2015	29.07	29.43	29.03	29.41
3597	NYSE	HDB	Thu, Nov 19, 2015	28.95	29.20	28.38	29.05
3596	NYSE	HDB	Wed, Nov 18, 2015	28.92	29.15	28.72	28.97
3595	NYSE	HDB	Tue, Nov 17, 2015	29.10	29.42	28.95	29.25
3594	NYSE	HDB	Mon, Nov 16, 2015	28.85	29.15	28.57	29.04
3593	NYSE	HDB	Fri, Nov 13, 2015	28.70	28.90	28.29	28.52
3592	NYSE	HDB	Thu, Nov 12, 2015	29.05	29.15	28.60	28.64
3591	NYSE	HDB	Wed, Nov 11, 2015	29.29	29.29	29.00	29.24
3590	NYSE	HDB	Tue, Nov 10, 2015	29.26	29.55	28.95	29.07
3589	NYSE	HDB	Mon, Nov 9, 2015	29.57	29.90	29.06	29.44
3588	NYSE	HDB	Fri, Nov 6, 2015	30.01	30.34	29.53	29.62
3587	NYSE	HDB	Thu, Nov 5, 2015	30.43	30.76	30.05	30.10
3586	NYSE	HDB	Wed, Nov 4, 2015	30.91	30.94	30.45	30.46
3585	NYSE	HDB	Tue, Nov 3, 2015	30.48	31.12	30.33	30.92
3584	NYSE	HDB	Mon, Nov 2, 2015	30.56	30.94	30.50	30.64
3583	NYSE	HDB	Fri, Oct 30, 2015	31.06	31.09	30.47	30.57
3582	NYSE	HDB	Thu, Oct 29, 2015	31.16	31.31	31.03	31.12
3581	NYSE	HDB	Wed, Oct 28, 2015	31.87	31.92	31.41	31.54
3580	NYSE	HDB	Tue, Oct 27, 2015	31.68	32.19	31.61	31.90
3579	NYSE	HDB	Mon, Oct 26, 2015	31.15	31.87	31.15	31.78
3578	NYSE	HDB	Fri, Oct 23, 2015	31.59	31.71	31.20	31.39
3577	NYSE	HDB	Thu, Oct 22, 2015	31.32	31.37	30.90	31.27
3576	NYSE	HDB	Wed, Oct 21, 2015	32.05	32.05	31.13	31.21
3575	NYSE	HDB	Tue, Oct 20, 2015	31.63	31.92	31.59	31.80
3574	NYSE	HDB	Mon, Oct 19, 2015	31.69	31.84	31.47	31.74
3573	NYSE	HDB	Fri, Oct 16, 2015	31.58	32.07	31.44	31.76
3572	NYSE	HDB	Thu, Oct 15, 2015	31.10	31.39	30.93	31.39
3571	NYSE	HDB	Wed, Oct 14, 2015	31.22	31.31	30.70	30.87
3570	NYSE	HDB	Tue, Oct 13, 2015	31.78	32.32	30.83	30.94
3569	NYSE	HDB	Mon, Oct 12, 2015	31.90	32.03	31.65	31.93
3568	NYSE	HDB	Fri, Oct 9, 2015	32.30	32.58	31.87	31.95
3567	NYSE	HDB	Thu, Oct 8, 2015	32.31	32.50	31.91	32.37
3566	NYSE	HDB	Wed, Oct 7, 2015	32.16	32.72	32.14	32.50
3565	NYSE	HDB	Tue, Oct 6, 2015	31.86	32.20	31.50	32.07
3564	NYSE	HDB	Mon, Oct 5, 2015	31.74	32.42	31.68	32.23
3563	NYSE	HDB	Fri, Oct 2, 2015	30.52	31.35	30.21	31.30
3562	NYSE	HDB	Thu, Oct 1, 2015	30.56	31.01	30.51	30.97
3561	NYSE	HDB	Wed, Sep 30, 2015	30.29	30.72	30.29	30.55
3560	NYSE	HDB	Tue, Sep 29, 2015	29.66	30.16	29.60	30.06
3559	NYSE	HDB	Mon, Sep 28, 2015	30.15	30.29	29.01	29.09
3558	NYSE	HDB	Fri, Sep 25, 2015	29.96	30.42	29.59	30.28
3557	NYSE	HDB	Thu, Sep 24, 2015	29.19	29.66	29.04	29.61
3556	NYSE	HDB	Wed, Sep 23, 2015	29.53	29.71	29.23	29.27
3555	NYSE	HDB	Tue, Sep 22, 2015	29.16	29.28	28.89	29.22
3554	NYSE	HDB	Mon, Sep 21, 2015	29.50	29.89	29.49	29.75
3553	NYSE	HDB	Fri, Sep 18, 2015	29.43	29.60	29.19	29.31
3552	NYSE	HDB	Thu, Sep 17, 2015	29.14	30.01	29.14	29.57
3551	NYSE	HDB	Wed, Sep 16, 2015	28.80	29.21	28.77	29.19
3550	NYSE	HDB	Tue, Sep 15, 2015	28.74	28.92	28.48	28.56
3549	NYSE	HDB	Mon, Sep 14, 2015	28.58	28.94	28.58	28.84
3548	NYSE	HDB	Fri, Sep 11, 2015	28.46	28.49	28.21	28.30
3547	NYSE	HDB	Thu, Sep 10, 2015	28.42	28.66	28.16	28.59
3546	NYSE	HDB	Wed, Sep 9, 2015	28.73	28.93	28.40	28.44
3545	NYSE	HDB	Tue, Sep 8, 2015	28.58	28.87	28.30	28.45
3544	NYSE	HDB	Fri, Sep 4, 2015	28.47	28.58	27.83	28.14
3543	NYSE	HDB	Thu, Sep 3, 2015	28.79	29.06	28.61	28.68
3542	NYSE	HDB	Wed, Sep 2, 2015	28.21	28.79	28.20	28.57
3541	NYSE	HDB	Tue, Sep 1, 2015	28.14	28.32	27.76	27.94
3540	NYSE	HDB	Mon, Aug 31, 2015	28.98	29.44	28.46	28.50
3539	NYSE	HDB	Fri, Aug 28, 2015	28.68	29.33	28.67	29.20
3538	NYSE	HDB	Thu, Aug 27, 2015	29.15	29.35	28.58	28.90
3537	NYSE	HDB	Wed, Aug 26, 2015	29.10	29.40	28.28	28.81
3536	NYSE	HDB	Tue, Aug 25, 2015	29.35	29.72	28.46	28.60
3535	NYSE	HDB	Mon, Aug 24, 2015	28.22	29.23	25.82	28.39
3534	NYSE	HDB	Fri, Aug 21, 2015	29.82	30.02	29.66	29.97
3533	NYSE	HDB	Thu, Aug 20, 2015	30.44	30.78	29.99	30.10
3532	NYSE	HDB	Wed, Aug 19, 2015	30.94	31.04	30.54	30.71
3531	NYSE	HDB	Tue, Aug 18, 2015	31.20	31.20	30.82	31.00
3530	NYSE	HDB	Mon, Aug 17, 2015	31.39	31.53	31.04	31.45
3529	NYSE	HDB	Fri, Aug 14, 2015	31.86	31.92	31.39	31.48
3528	NYSE	HDB	Thu, Aug 13, 2015	31.21	31.98	31.08	31.42
3527	NYSE	HDB	Wed, Aug 12, 2015	30.52	31.55	30.51	31.52
3526	NYSE	HDB	Tue, Aug 11, 2015	31.55	31.62	30.83	31.15
3525	NYSE	HDB	Mon, Aug 10, 2015	31.59	32.07	31.51	31.52
3524	NYSE	HDB	Fri, Aug 7, 2015	31.29	31.68	31.26	31.50
3523	NYSE	HDB	Thu, Aug 6, 2015	31.59	31.87	31.23	31.30
3522	NYSE	HDB	Wed, Aug 5, 2015	31.64	31.91	31.50	31.53
3521	NYSE	HDB	Tue, Aug 4, 2015	31.32	31.58	31.24	31.47
3520	NYSE	HDB	Mon, Aug 3, 2015	30.89	31.58	30.80	31.49
3519	NYSE	HDB	Fri, Jul 31, 2015	31.01	31.49	30.78	31.24
3518	NYSE	HDB	Thu, Jul 30, 2015	30.91	31.00	30.73	30.88
3517	NYSE	HDB	Wed, Jul 29, 2015	30.80	30.99	30.69	30.79
3516	NYSE	HDB	Tue, Jul 28, 2015	30.92	31.01	30.53	30.74
3515	NYSE	HDB	Mon, Jul 27, 2015	30.24	30.61	30.02	30.54
3514	NYSE	HDB	Fri, Jul 24, 2015	30.93	30.99	30.63	30.76
3513	NYSE	HDB	Thu, Jul 23, 2015	31.21	31.31	30.88	31.03
3512	NYSE	HDB	Wed, Jul 22, 2015	31.35	31.35	31.00	31.20
3511	NYSE	HDB	Tue, Jul 21, 2015	31.51	31.51	30.90	30.90
3510	NYSE	HDB	Mon, Jul 20, 2015	31.89	32.06	31.74	31.87
3509	NYSE	HDB	Fri, Jul 17, 2015	31.64	31.97	31.62	31.94
3508	NYSE	HDB	Thu, Jul 16, 2015	31.28	31.87	31.28	31.83
3507	NYSE	HDB	Wed, Jul 15, 2015	30.94	31.16	30.90	30.99
3506	NYSE	HDB	Tue, Jul 14, 2015	30.80	31.11	30.79	30.93
3505	NYSE	HDB	Mon, Jul 13, 2015	31.02	31.16	30.85	30.98
3504	NYSE	HDB	Fri, Jul 10, 2015	30.53	30.95	30.48	30.91
3503	NYSE	HDB	Thu, Jul 9, 2015	30.50	30.73	30.08	30.08
3502	NYSE	HDB	Wed, Jul 8, 2015	30.66	30.75	29.79	29.80
3501	NYSE	HDB	Tue, Jul 7, 2015	30.82	31.25	30.66	31.23
3500	NYSE	HDB	Mon, Jul 6, 2015	30.89	31.00	30.72	30.89
3499	NYSE	HDB	Thu, Jul 2, 2015	30.74	30.90	30.63	30.83
3498	NYSE	HDB	Wed, Jul 1, 2015	30.55	31.02	30.36	30.91
3497	NYSE	HDB	Tue, Jun 30, 2015	30.47	30.57	30.01	30.27
3496	NYSE	HDB	Mon, Jun 29, 2015	30.06	30.47	29.99	30.17
3495	NYSE	HDB	Fri, Jun 26, 2015	30.72	30.83	30.56	30.63
3494	NYSE	HDB	Thu, Jun 25, 2015	30.28	30.90	30.28	30.79
3493	NYSE	HDB	Wed, Jun 24, 2015	29.70	30.05	29.58	29.93
3492	NYSE	HDB	Tue, Jun 23, 2015	29.73	30.08	29.59	29.94
3491	NYSE	HDB	Mon, Jun 22, 2015	29.35	29.88	29.31	29.74
3490	NYSE	HDB	Fri, Jun 19, 2015	28.86	29.07	28.68	28.98
3489	NYSE	HDB	Thu, Jun 18, 2015	28.86	28.94	28.63	28.86
3488	NYSE	HDB	Wed, Jun 17, 2015	28.37	28.55	28.20	28.52
3487	NYSE	HDB	Tue, Jun 16, 2015	28.41	28.49	28.16	28.33
3486	NYSE	HDB	Mon, Jun 15, 2015	28.09	28.35	28.02	28.18
3485	NYSE	HDB	Fri, Jun 12, 2015	28.25	28.38	28.03	28.33
3484	NYSE	HDB	Thu, Jun 11, 2015	28.24	28.43	28.06	28.34
3483	NYSE	HDB	Wed, Jun 10, 2015	28.51	28.82	28.48	28.57
3482	NYSE	HDB	Tue, Jun 9, 2015	28.36	28.50	28.02	28.10
3481	NYSE	HDB	Mon, Jun 8, 2015	28.53	28.70	28.20	28.24
3480	NYSE	HDB	Fri, Jun 5, 2015	28.47	28.68	28.08	28.65
3479	NYSE	HDB	Thu, Jun 4, 2015	28.71	28.80	28.42	28.50
3478	NYSE	HDB	Wed, Jun 3, 2015	29.25	29.38	28.52	28.60
3477	NYSE	HDB	Tue, Jun 2, 2015	29.07	29.32	28.58	29.28
3476	NYSE	HDB	Mon, Jun 1, 2015	29.80	29.96	29.59	29.80
3475	NYSE	HDB	Fri, May 29, 2015	29.75	29.96	29.67	29.81
3474	NYSE	HDB	Thu, May 28, 2015	29.58	29.61	29.29	29.61
3473	NYSE	HDB	Wed, May 27, 2015	29.72	29.76	29.20	29.69
3472	NYSE	HDB	Tue, May 26, 2015	29.57	29.85	29.27	29.39
3471	NYSE	HDB	Fri, May 22, 2015	29.12	29.89	29.11	29.79
3470	NYSE	HDB	Thu, May 21, 2015	29.25	29.31	28.87	29.05
3469	NYSE	HDB	Wed, May 20, 2015	29.47	29.50	29.27	29.36
3468	NYSE	HDB	Tue, May 19, 2015	28.88	29.29	28.80	29.17
3467	NYSE	HDB	Mon, May 18, 2015	28.93	29.13	28.78	28.85
3466	NYSE	HDB	Fri, May 15, 2015	28.66	29.09	28.52	29.03
3465	NYSE	HDB	Thu, May 14, 2015	28.50	28.74	28.49	28.73
3464	NYSE	HDB	Wed, May 13, 2015	28.27	28.60	28.12	28.39
3463	NYSE	HDB	Tue, May 12, 2015	27.86	28.31	27.86	28.08
3462	NYSE	HDB	Mon, May 11, 2015	28.68	28.78	28.22	28.32
3461	NYSE	HDB	Fri, May 8, 2015	28.10	28.78	28.10	28.52
3460	NYSE	HDB	Thu, May 7, 2015	27.14	27.72	27.10	27.67
3459	NYSE	HDB	Wed, May 6, 2015	27.94	27.99	27.27	27.59
3458	NYSE	HDB	Tue, May 5, 2015	28.43	28.70	28.29	28.29
3457	NYSE	HDB	Mon, May 4, 2015	28.73	28.75	28.40	28.55
3456	NYSE	HDB	Fri, May 1, 2015	28.39	28.64	28.22	28.33
3455	NYSE	HDB	Thu, Apr 30, 2015	28.51	28.63	28.28	28.42
3454	NYSE	HDB	Wed, Apr 29, 2015	28.28	28.66	28.23	28.58
3453	NYSE	HDB	Tue, Apr 28, 2015	28.45	28.65	28.33	28.60
3452	NYSE	HDB	Mon, Apr 27, 2015	28.39	28.43	28.16	28.36
3451	NYSE	HDB	Fri, Apr 24, 2015	28.45	28.67	28.21	28.42
3450	NYSE	HDB	Thu, Apr 23, 2015	28.43	28.69	28.43	28.51
3449	NYSE	HDB	Wed, Apr 22, 2015	28.54	28.78	28.38	28.60
3448	NYSE	HDB	Tue, Apr 21, 2015	28.41	28.53	28.20	28.34
3447	NYSE	HDB	Mon, Apr 20, 2015	28.71	28.75	28.05	28.22
3446	NYSE	HDB	Fri, Apr 17, 2015	29.07	29.23	28.57	28.79
3445	NYSE	HDB	Thu, Apr 16, 2015	29.18	29.38	29.12	29.31
3444	NYSE	HDB	Wed, Apr 15, 2015	29.57	29.61	29.29	29.36
3443	NYSE	HDB	Tue, Apr 14, 2015	29.48	29.79	29.48	29.71
3442	NYSE	HDB	Mon, Apr 13, 2015	29.17	29.60	29.06	29.45
3441	NYSE	HDB	Fri, Apr 10, 2015	29.87	29.90	29.02	29.37
3440	NYSE	HDB	Thu, Apr 9, 2015	30.24	30.40	29.75	29.81
3439	NYSE	HDB	Wed, Apr 8, 2015	30.16	30.33	29.90	29.96
3438	NYSE	HDB	Tue, Apr 7, 2015	30.26	30.46	29.98	30.00
3437	NYSE	HDB	Mon, Apr 6, 2015	30.08	30.35	30.05	30.24
3436	NYSE	HDB	Thu, Apr 2, 2015	29.80	30.40	29.78	30.31
3435	NYSE	HDB	Wed, Apr 1, 2015	29.84	29.96	29.48	29.74
3434	NYSE	HDB	Tue, Mar 31, 2015	28.74	29.64	28.64	29.45
3433	NYSE	HDB	Mon, Mar 30, 2015	29.32	29.51	29.00	29.20
3432	NYSE	HDB	Fri, Mar 27, 2015	28.88	29.09	28.74	28.82
3431	NYSE	HDB	Thu, Mar 26, 2015	28.58	28.91	28.47	28.85
3430	NYSE	HDB	Wed, Mar 25, 2015	29.73	29.77	28.60	28.66
3429	NYSE	HDB	Tue, Mar 24, 2015	29.85	29.92	29.51	29.65
3428	NYSE	HDB	Mon, Mar 23, 2015	30.20	30.50	29.67	29.84
3427	NYSE	HDB	Fri, Mar 20, 2015	30.46	30.56	30.01	30.20
3426	NYSE	HDB	Thu, Mar 19, 2015	31.02	31.02	30.25	30.39
3425	NYSE	HDB	Wed, Mar 18, 2015	30.75	31.29	30.65	31.15
3424	NYSE	HDB	Tue, Mar 17, 2015	30.92	31.02	30.53	30.81
3423	NYSE	HDB	Mon, Mar 16, 2015	30.87	31.25	30.71	30.76
3422	NYSE	HDB	Fri, Mar 13, 2015	30.49	30.62	30.39	30.52
3421	NYSE	HDB	Thu, Mar 12, 2015	30.41	30.79	30.39	30.63
3420	NYSE	HDB	Wed, Mar 11, 2015	30.02	30.25	29.84	29.97
3419	NYSE	HDB	Tue, Mar 10, 2015	30.22	30.23	29.95	30.19
3418	NYSE	HDB	Mon, Mar 9, 2015	30.75	30.84	30.26	30.32
3417	NYSE	HDB	Fri, Mar 6, 2015	31.63	31.85	30.83	30.93
3416	NYSE	HDB	Thu, Mar 5, 2015	31.25	31.81	31.10	31.72
3415	NYSE	HDB	Wed, Mar 4, 2015	31.00	31.00	30.40	30.89
3414	NYSE	HDB	Tue, Mar 3, 2015	31.38	31.47	31.07	31.12
3413	NYSE	HDB	Mon, Mar 2, 2015	31.03	31.99	31.00	31.37
3412	NYSE	HDB	Fri, Feb 27, 2015	30.79	31.09	30.62	31.01
3411	NYSE	HDB	Thu, Feb 26, 2015	30.16	30.67	30.09	30.59
3410	NYSE	HDB	Wed, Feb 25, 2015	29.79	30.29	29.75	30.18
3409	NYSE	HDB	Tue, Feb 24, 2015	29.80	30.12	29.76	30.05
3408	NYSE	HDB	Mon, Feb 23, 2015	29.66	29.91	29.55	29.89
3407	NYSE	HDB	Fri, Feb 20, 2015	29.39	29.91	29.12	29.83
3406	NYSE	HDB	Thu, Feb 19, 2015	29.35	29.50	29.06	29.40
3405	NYSE	HDB	Wed, Feb 18, 2015	29.37	29.85	29.22	29.25
3404	NYSE	HDB	Tue, Feb 17, 2015	29.25	29.39	28.96	29.28
3403	NYSE	HDB	Fri, Feb 13, 2015	29.54	29.80	29.11	29.21
3402	NYSE	HDB	Thu, Feb 12, 2015	29.31	30.06	29.29	29.70
3401	NYSE	HDB	Wed, Feb 11, 2015	28.90	29.26	28.45	29.16
3400	NYSE	HDB	Tue, Feb 10, 2015	28.74	28.88	28.34	28.80
3399	NYSE	HDB	Mon, Feb 9, 2015	28.11	28.37	27.86	28.14
3398	NYSE	HDB	Fri, Feb 6, 2015	28.84	28.84	28.35	28.46
3397	NYSE	HDB	Thu, Feb 5, 2015	29.05	29.35	28.68	28.88
3396	NYSE	HDB	Wed, Feb 4, 2015	28.46	29.22	28.41	28.88
3395	NYSE	HDB	Tue, Feb 3, 2015	28.82	28.87	28.22	28.29
3394	NYSE	HDB	Mon, Feb 2, 2015	28.82	29.13	28.66	28.86
3393	NYSE	HDB	Fri, Jan 30, 2015	29.57	29.57	28.46	28.49
3392	NYSE	HDB	Thu, Jan 29, 2015	30.68	30.70	29.88	30.00
3391	NYSE	HDB	Wed, Jan 28, 2015	30.89	30.89	30.17	30.29
3390	NYSE	HDB	Tue, Jan 27, 2015	30.90	31.05	30.77	31.00
3389	NYSE	HDB	Mon, Jan 26, 2015	30.69	30.98	30.60	30.92
3388	NYSE	HDB	Fri, Jan 23, 2015	30.06	30.72	30.00	30.55
3387	NYSE	HDB	Thu, Jan 22, 2015	29.58	30.13	29.53	29.98
3386	NYSE	HDB	Wed, Jan 21, 2015	29.16	29.85	29.16	29.52
3385	NYSE	HDB	Tue, Jan 20, 2015	28.75	29.53	28.75	29.48
3384	NYSE	HDB	Fri, Jan 16, 2015	27.67	28.50	27.54	28.50
3383	NYSE	HDB	Thu, Jan 15, 2015	26.42	27.88	26.41	27.83
3382	NYSE	HDB	Wed, Jan 14, 2015	25.72	25.88	25.53	25.80
3381	NYSE	HDB	Tue, Jan 13, 2015	26.35	26.39	25.67	25.92
3380	NYSE	HDB	Mon, Jan 12, 2015	26.44	26.44	25.94	26.05
3379	NYSE	HDB	Fri, Jan 9, 2015	26.36	26.52	26.00	26.28
3378	NYSE	HDB	Thu, Jan 8, 2015	26.33	26.60	26.20	26.37
3377	NYSE	HDB	Wed, Jan 7, 2015	25.21	25.98	25.13	25.84
3376	NYSE	HDB	Tue, Jan 6, 2015	25.34	25.47	24.66	24.97
3375	NYSE	HDB	Mon, Jan 5, 2015	25.68	25.92	25.51	25.73
3374	NYSE	HDB	Fri, Jan 2, 2015	25.87	26.14	25.71	25.99
3373	NYSE	HDB	Wed, Dec 31, 2014	25.44	25.51	25.32	25.38
3372	NYSE	HDB	Tue, Dec 30, 2014	25.16	25.54	25.16	25.34
3371	NYSE	HDB	Mon, Dec 29, 2014	25.16	25.28	25.03	25.15
3370	NYSE	HDB	Fri, Dec 26, 2014	25.45	25.48	25.06	25.18
3369	NYSE	HDB	Wed, Dec 24, 2014	25.30	25.56	25.14	25.43
3368	NYSE	HDB	Tue, Dec 23, 2014	25.57	25.57	25.22	25.46
3367	NYSE	HDB	Mon, Dec 22, 2014	25.64	25.79	25.43	25.57
3366	NYSE	HDB	Fri, Dec 19, 2014	25.84	26.21	25.13	25.35
3365	NYSE	HDB	Thu, Dec 18, 2014	25.40	26.03	25.34	26.03
3364	NYSE	HDB	Wed, Dec 17, 2014	24.48	25.17	24.44	24.98
3363	NYSE	HDB	Tue, Dec 16, 2014	24.20	24.65	23.80	24.41
3362	NYSE	HDB	Mon, Dec 15, 2014	24.90	24.91	24.35	24.55
3361	NYSE	HDB	Fri, Dec 12, 2014	25.03	25.22	24.88	24.88
3360	NYSE	HDB	Thu, Dec 11, 2014	25.22	25.24	24.87	25.05
3359	NYSE	HDB	Wed, Dec 10, 2014	25.74	25.76	25.01	25.05
3358	NYSE	HDB	Tue, Dec 9, 2014	25.21	25.77	25.03	25.74
3357	NYSE	HDB	Mon, Dec 8, 2014	25.45	25.88	25.41	25.63
3356	NYSE	HDB	Fri, Dec 5, 2014	25.50	25.60	25.30	25.56
3355	NYSE	HDB	Thu, Dec 4, 2014	25.51	25.59	25.12	25.41
3354	NYSE	HDB	Wed, Dec 3, 2014	25.28	25.58	25.28	25.50
3353	NYSE	HDB	Tue, Dec 2, 2014	25.65	25.72	25.37	25.40
3352	NYSE	HDB	Mon, Dec 1, 2014	26.56	26.56	25.47	25.49
3351	NYSE	HDB	Fri, Nov 28, 2014	26.20	26.78	26.03	26.65
3350	NYSE	HDB	Wed, Nov 26, 2014	26.20	26.68	25.75	25.94
3349	NYSE	HDB	Tue, Nov 25, 2014	27.10	27.13	25.56	25.69
3348	NYSE	HDB	Mon, Nov 24, 2014	26.99	27.37	26.99	27.15
3347	NYSE	HDB	Fri, Nov 21, 2014	26.81	27.06	26.65	26.80
3346	NYSE	HDB	Thu, Nov 20, 2014	26.10	26.48	26.02	26.36
3345	NYSE	HDB	Wed, Nov 19, 2014	26.12	26.34	26.01	26.22
3344	NYSE	HDB	Tue, Nov 18, 2014	26.21	26.47	26.16	26.32
3343	NYSE	HDB	Mon, Nov 17, 2014	26.00	26.00	25.67	25.97
3342	NYSE	HDB	Fri, Nov 14, 2014	26.23	26.24	25.90	26.08
3341	NYSE	HDB	Thu, Nov 13, 2014	25.94	25.94	25.43	25.88
3340	NYSE	HDB	Wed, Nov 12, 2014	25.77	26.10	25.64	25.90
3339	NYSE	HDB	Tue, Nov 11, 2014	26.03	26.08	25.78	25.83
3338	NYSE	HDB	Mon, Nov 10, 2014	26.08	26.08	25.68	25.91
3337	NYSE	HDB	Fri, Nov 7, 2014	26.38	26.38	25.83	25.92
3336	NYSE	HDB	Thu, Nov 6, 2014	26.45	26.74	26.44	26.45
3335	NYSE	HDB	Wed, Nov 5, 2014	26.31	26.49	26.22	26.47
3334	NYSE	HDB	Tue, Nov 4, 2014	26.13	26.46	26.05	26.30
3333	NYSE	HDB	Mon, Nov 3, 2014	26.20	26.24	26.00	26.23
3332	NYSE	HDB	Fri, Oct 31, 2014	25.82	26.27	25.81	26.22
3331	NYSE	HDB	Thu, Oct 30, 2014	25.13	25.45	25.12	25.40
3330	NYSE	HDB	Wed, Oct 29, 2014	25.42	25.54	25.05	25.20
3329	NYSE	HDB	Tue, Oct 28, 2014	25.22	25.56	25.20	25.55
3328	NYSE	HDB	Mon, Oct 27, 2014	24.69	25.12	24.63	25.05
3327	NYSE	HDB	Fri, Oct 24, 2014	24.88	25.10	24.75	24.89
3326	NYSE	HDB	Thu, Oct 23, 2014	25.16	25.16	24.63	24.79
3325	NYSE	HDB	Wed, Oct 22, 2014	25.09	25.15	24.88	25.03
3324	NYSE	HDB	Tue, Oct 21, 2014	25.08	25.35	25.05	25.12
3323	NYSE	HDB	Mon, Oct 20, 2014	24.83	25.18	24.67	24.87
3322	NYSE	HDB	Fri, Oct 17, 2014	24.20	24.62	24.15	24.45
3321	NYSE	HDB	Thu, Oct 16, 2014	24.03	24.12	23.68	23.96
3320	NYSE	HDB	Wed, Oct 15, 2014	23.89	24.25	23.70	24.16
3319	NYSE	HDB	Tue, Oct 14, 2014	23.72	24.36	23.72	24.28
3318	NYSE	HDB	Mon, Oct 13, 2014	23.82	24.01	23.66	23.74
3317	NYSE	HDB	Fri, Oct 10, 2014	23.99	24.00	23.52	23.53
3316	NYSE	HDB	Thu, Oct 9, 2014	24.00	24.22	24.00	24.09
3315	NYSE	HDB	Wed, Oct 8, 2014	23.38	24.06	23.38	24.06
3314	NYSE	HDB	Tue, Oct 7, 2014	23.37	23.53	23.20	23.33
3313	NYSE	HDB	Mon, Oct 6, 2014	23.20	23.66	23.09	23.48
3312	NYSE	HDB	Fri, Oct 3, 2014	23.25	23.31	22.99	22.99
3311	NYSE	HDB	Thu, Oct 2, 2014	23.09	23.17	22.78	23.04
3310	NYSE	HDB	Wed, Oct 1, 2014	23.28	23.35	22.95	23.07
3309	NYSE	HDB	Tue, Sep 30, 2014	23.43	23.50	23.21	23.29
3308	NYSE	HDB	Mon, Sep 29, 2014	23.53	23.55	23.34	23.38
3307	NYSE	HDB	Fri, Sep 26, 2014	23.56	24.11	23.55	24.04
3306	NYSE	HDB	Thu, Sep 25, 2014	23.73	23.74	23.18	23.25
3305	NYSE	HDB	Wed, Sep 24, 2014	23.90	24.10	23.87	23.98
3304	NYSE	HDB	Tue, Sep 23, 2014	23.78	23.95	23.62	23.85
3303	NYSE	HDB	Mon, Sep 22, 2014	23.88	24.13	23.84	23.94
3302	NYSE	HDB	Fri, Sep 19, 2014	24.33	24.43	24.03	24.03
3301	NYSE	HDB	Thu, Sep 18, 2014	24.13	24.45	24.06	24.30
3300	NYSE	HDB	Wed, Sep 17, 2014	24.33	24.40	23.82	23.94
3299	NYSE	HDB	Tue, Sep 16, 2014	24.32	24.45	24.07	24.23
3298	NYSE	HDB	Mon, Sep 15, 2014	24.71	24.78	24.38	24.42
3297	NYSE	HDB	Fri, Sep 12, 2014	24.89	24.96	24.57	24.65
3296	NYSE	HDB	Thu, Sep 11, 2014	25.00	25.04	24.80	24.83
3295	NYSE	HDB	Wed, Sep 10, 2014	25.15	25.27	24.88	25.10
3294	NYSE	HDB	Tue, Sep 9, 2014	25.17	25.34	25.03	25.12
3293	NYSE	HDB	Mon, Sep 8, 2014	25.61	25.72	25.01	25.16
3292	NYSE	HDB	Fri, Sep 5, 2014	25.58	25.63	25.38	25.54
3291	NYSE	HDB	Thu, Sep 4, 2014	25.63	25.84	25.51	25.67
3290	NYSE	HDB	Wed, Sep 3, 2014	25.31	25.75	25.23	25.63
3289	NYSE	HDB	Tue, Sep 2, 2014	25.07	25.33	25.00	25.31
3288	NYSE	HDB	Fri, Aug 29, 2014	24.67	24.88	24.63	24.85
3287	NYSE	HDB	Thu, Aug 28, 2014	24.71	24.73	24.46	24.48
3286	NYSE	HDB	Wed, Aug 27, 2014	24.56	24.83	24.56	24.74
3285	NYSE	HDB	Tue, Aug 26, 2014	24.50	24.88	24.49	24.50
3284	NYSE	HDB	Mon, Aug 25, 2014	24.60	24.62	24.27	24.43
3283	NYSE	HDB	Fri, Aug 22, 2014	24.96	24.98	24.45	24.48
3282	NYSE	HDB	Thu, Aug 21, 2014	25.12	25.15	24.61	24.71
3281	NYSE	HDB	Wed, Aug 20, 2014	24.76	24.98	24.76	24.93
3280	NYSE	HDB	Tue, Aug 19, 2014	24.87	24.97	24.70	24.78
3279	NYSE	HDB	Mon, Aug 18, 2014	24.90	25.06	24.79	24.96
3278	NYSE	HDB	Fri, Aug 15, 2014	24.70	24.86	24.43	24.76
3277	NYSE	HDB	Thu, Aug 14, 2014	24.40	24.71	24.33	24.66
3276	NYSE	HDB	Wed, Aug 13, 2014	23.84	24.15	23.82	24.06
3275	NYSE	HDB	Tue, Aug 12, 2014	23.61	23.75	23.55	23.61
3274	NYSE	HDB	Mon, Aug 11, 2014	23.17	23.64	23.16	23.59
3273	NYSE	HDB	Fri, Aug 8, 2014	23.02	23.22	22.78	23.19
3272	NYSE	HDB	Thu, Aug 7, 2014	23.96	24.05	23.34	23.39
3271	NYSE	HDB	Wed, Aug 6, 2014	23.50	23.92	23.48	23.90
3270	NYSE	HDB	Tue, Aug 5, 2014	23.96	23.96	23.58	23.77
3269	NYSE	HDB	Mon, Aug 4, 2014	23.52	23.91	23.50	23.86
3268	NYSE	HDB	Fri, Aug 1, 2014	23.42	23.76	23.42	23.68
3267	NYSE	HDB	Thu, Jul 31, 2014	23.92	23.99	23.50	23.70
3266	NYSE	HDB	Wed, Jul 30, 2014	24.14	24.38	24.00	24.05
3265	NYSE	HDB	Tue, Jul 29, 2014	24.28	24.32	23.87	23.90
3264	NYSE	HDB	Mon, Jul 28, 2014	24.16	24.82	24.07	24.21
3263	NYSE	HDB	Fri, Jul 25, 2014	24.24	24.34	24.04	24.12
3262	NYSE	HDB	Thu, Jul 24, 2014	24.58	24.60	24.41	24.49
3261	NYSE	HDB	Wed, Jul 23, 2014	24.56	24.61	24.33	24.51
3260	NYSE	HDB	Tue, Jul 22, 2014	24.01	24.70	24.00	24.58
3259	NYSE	HDB	Mon, Jul 21, 2014	23.99	24.03	23.73	23.79
3258	NYSE	HDB	Fri, Jul 18, 2014	23.84	24.36	23.81	24.14
3257	NYSE	HDB	Thu, Jul 17, 2014	24.01	24.14	23.60	23.65
3256	NYSE	HDB	Wed, Jul 16, 2014	23.75	24.06	23.70	24.04
3255	NYSE	HDB	Tue, Jul 15, 2014	23.62	23.67	23.30	23.61
3254	NYSE	HDB	Mon, Jul 14, 2014	23.53	23.55	23.21	23.39
3253	NYSE	HDB	Fri, Jul 11, 2014	23.11	23.41	23.05	23.24
3252	NYSE	HDB	Thu, Jul 10, 2014	23.54	23.59	23.35	23.50
3251	NYSE	HDB	Wed, Jul 9, 2014	24.25	24.25	23.75	23.86
3250	NYSE	HDB	Tue, Jul 8, 2014	23.96	24.20	23.91	24.15
3249	NYSE	HDB	Mon, Jul 7, 2014	24.52	24.73	24.18	24.25
3248	NYSE	HDB	Thu, Jul 3, 2014	24.66	24.91	24.45	24.84
3247	NYSE	HDB	Wed, Jul 2, 2014	24.48	24.75	24.39	24.72
3246	NYSE	HDB	Tue, Jul 1, 2014	23.51	24.27	23.51	24.21
3245	NYSE	HDB	Mon, Jun 30, 2014	23.23	23.42	23.04	23.41
3244	NYSE	HDB	Fri, Jun 27, 2014	23.14	23.25	22.94	23.21
3243	NYSE	HDB	Thu, Jun 26, 2014	22.86	23.16	22.74	23.12
3242	NYSE	HDB	Wed, Jun 25, 2014	23.43	23.50	23.01	23.07
3241	NYSE	HDB	Tue, Jun 24, 2014	23.59	23.70	23.49	23.56
3240	NYSE	HDB	Mon, Jun 23, 2014	23.36	23.64	23.21	23.57
3239	NYSE	HDB	Fri, Jun 20, 2014	23.61	23.61	23.04	23.23
3238	NYSE	HDB	Thu, Jun 19, 2014	23.45	23.78	23.45	23.56
3237	NYSE	HDB	Wed, Jun 18, 2014	23.29	23.75	23.29	23.70
3236	NYSE	HDB	Tue, Jun 17, 2014	23.56	23.62	23.43	23.49
3235	NYSE	HDB	Mon, Jun 16, 2014	23.69	23.69	23.33	23.41
3234	NYSE	HDB	Fri, Jun 13, 2014	24.03	24.04	23.60	23.67
3233	NYSE	HDB	Thu, Jun 12, 2014	24.08	24.38	23.96	24.24
3232	NYSE	HDB	Wed, Jun 11, 2014	23.54	23.80	23.27	23.74
3231	NYSE	HDB	Tue, Jun 10, 2014	23.72	23.80	23.59	23.64
3230	NYSE	HDB	Mon, Jun 9, 2014	23.67	23.80	23.59	23.72
3229	NYSE	HDB	Fri, Jun 6, 2014	23.59	23.82	23.54	23.66
3228	NYSE	HDB	Thu, Jun 5, 2014	23.50	23.60	23.34	23.39
3227	NYSE	HDB	Wed, Jun 4, 2014	23.30	23.55	23.28	23.50
3226	NYSE	HDB	Tue, Jun 3, 2014	23.50	23.75	23.42	23.60
3225	NYSE	HDB	Mon, Jun 2, 2014	22.95	23.63	22.95	23.57
3224	NYSE	HDB	Fri, May 30, 2014	22.71	22.78	22.42	22.52
3223	NYSE	HDB	Thu, May 29, 2014	22.85	23.06	22.75	22.95
3222	NYSE	HDB	Wed, May 28, 2014	23.03	23.05	22.63	22.89
3221	NYSE	HDB	Tue, May 27, 2014	22.89	22.92	22.55	22.70
3220	NYSE	HDB	Fri, May 23, 2014	23.16	23.24	22.79	22.83
3219	NYSE	HDB	Thu, May 22, 2014	23.41	23.66	23.27	23.40
3218	NYSE	HDB	Wed, May 21, 2014	23.03	23.53	23.03	23.44
3217	NYSE	HDB	Tue, May 20, 2014	23.46	23.61	23.21	23.29
3216	NYSE	HDB	Mon, May 19, 2014	22.89	23.50	22.89	23.50
3215	NYSE	HDB	Fri, May 16, 2014	22.56	23.12	22.35	23.09
3214	NYSE	HDB	Thu, May 15, 2014	22.04	22.04	21.44	21.76
3213	NYSE	HDB	Wed, May 14, 2014	21.82	21.93	21.76	21.86
3212	NYSE	HDB	Tue, May 13, 2014	22.23	22.27	21.76	21.96
3211	NYSE	HDB	Mon, May 12, 2014	22.74	22.86	22.41	22.47
3210	NYSE	HDB	Fri, May 9, 2014	21.52	22.06	21.45	21.90
3209	NYSE	HDB	Thu, May 8, 2014	20.62	20.93	20.57	20.91
3208	NYSE	HDB	Wed, May 7, 2014	20.36	20.66	20.25	20.65
3207	NYSE	HDB	Tue, May 6, 2014	20.38	20.48	20.32	20.44
3206	NYSE	HDB	Mon, May 5, 2014	19.90	20.45	19.86	20.42
3205	NYSE	HDB	Fri, May 2, 2014	20.04	20.40	20.04	20.16
3204	NYSE	HDB	Thu, May 1, 2014	20.03	20.17	19.99	20.11
3203	NYSE	HDB	Wed, Apr 30, 2014	19.88	20.10	19.76	20.03
3202	NYSE	HDB	Tue, Apr 29, 2014	19.90	19.92	19.82	19.88
3201	NYSE	HDB	Mon, Apr 28, 2014	19.68	19.90	19.64	19.78
3200	NYSE	HDB	Fri, Apr 25, 2014	19.88	20.09	19.80	19.84
3199	NYSE	HDB	Thu, Apr 24, 2014	20.05	20.12	19.84	19.91
3198	NYSE	HDB	Wed, Apr 23, 2014	19.97	20.10	19.95	20.00
3197	NYSE	HDB	Tue, Apr 22, 2014	20.24	20.32	19.89	19.93
3196	NYSE	HDB	Mon, Apr 21, 2014	20.32	20.39	20.18	20.38
3195	NYSE	HDB	Thu, Apr 17, 2014	20.10	20.46	19.97	20.39
3194	NYSE	HDB	Wed, Apr 16, 2014	20.47	20.53	19.94	20.13
3193	NYSE	HDB	Tue, Apr 15, 2014	20.47	20.59	20.01	20.34
3192	NYSE	HDB	Mon, Apr 14, 2014	20.61	20.78	20.51	20.70
3191	NYSE	HDB	Fri, Apr 11, 2014	20.62	20.75	20.45	20.56
3190	NYSE	HDB	Thu, Apr 10, 2014	20.68	20.77	20.50	20.51
3189	NYSE	HDB	Wed, Apr 9, 2014	20.35	20.83	20.35	20.77
3188	NYSE	HDB	Tue, Apr 8, 2014	20.20	20.39	20.18	20.30
3187	NYSE	HDB	Mon, Apr 7, 2014	20.17	20.30	20.03	20.15
3186	NYSE	HDB	Fri, Apr 4, 2014	20.45	20.46	20.17	20.22
3185	NYSE	HDB	Thu, Apr 3, 2014	20.44	20.44	20.14	20.26
3184	NYSE	HDB	Wed, Apr 2, 2014	20.32	20.76	20.24	20.69
3183	NYSE	HDB	Tue, Apr 1, 2014	20.37	20.56	20.21	20.51
3182	NYSE	HDB	Mon, Mar 31, 2014	20.42	20.54	20.29	20.52
3181	NYSE	HDB	Fri, Mar 28, 2014	20.30	20.49	20.16	20.20
3180	NYSE	HDB	Thu, Mar 27, 2014	20.00	20.26	19.95	20.21
3179	NYSE	HDB	Wed, Mar 26, 2014	19.75	20.08	19.67	20.05
3178	NYSE	HDB	Tue, Mar 25, 2014	19.70	19.90	19.58	19.79
3177	NYSE	HDB	Mon, Mar 24, 2014	19.58	19.82	19.36	19.52
3176	NYSE	HDB	Fri, Mar 21, 2014	19.30	19.30	19.09	19.24
3175	NYSE	HDB	Thu, Mar 20, 2014	19.03	19.30	18.93	19.19
3174	NYSE	HDB	Wed, Mar 19, 2014	19.29	19.43	19.05	19.19
3173	NYSE	HDB	Tue, Mar 18, 2014	19.10	19.40	19.01	19.32
3172	NYSE	HDB	Mon, Mar 17, 2014	19.08	19.26	19.04	19.17
3171	NYSE	HDB	Fri, Mar 14, 2014	18.70	19.16	18.67	19.00
3170	NYSE	HDB	Thu, Mar 13, 2014	18.90	19.07	18.55	18.77
3169	NYSE	HDB	Wed, Mar 12, 2014	18.69	18.95	18.60	18.87
3168	NYSE	HDB	Tue, Mar 11, 2014	18.98	19.20	18.55	18.69
3167	NYSE	HDB	Mon, Mar 10, 2014	18.78	19.12	18.57	19.12
3166	NYSE	HDB	Fri, Mar 7, 2014	18.31	18.97	18.31	18.67
3165	NYSE	HDB	Thu, Mar 6, 2014	17.43	17.85	17.43	17.76
3164	NYSE	HDB	Wed, Mar 5, 2014	16.93	17.35	16.88	17.30
3163	NYSE	HDB	Tue, Mar 4, 2014	16.84	17.02	16.73	17.01
3162	NYSE	HDB	Mon, Mar 3, 2014	16.62	16.64	16.40	16.51
3161	NYSE	HDB	Fri, Feb 28, 2014	16.75	17.04	16.71	16.80
3160	NYSE	HDB	Thu, Feb 27, 2014	16.81	16.93	16.66	16.81
3159	NYSE	HDB	Wed, Feb 26, 2014	17.04	17.04	16.79	16.82
3158	NYSE	HDB	Tue, Feb 25, 2014	16.83	16.94	16.60	16.80
3157	NYSE	HDB	Mon, Feb 24, 2014	16.74	17.14	16.61	16.89
3156	NYSE	HDB	Fri, Feb 21, 2014	16.66	16.67	16.49	16.52
3155	NYSE	HDB	Thu, Feb 20, 2014	16.60	16.77	16.50	16.65
3154	NYSE	HDB	Wed, Feb 19, 2014	16.91	16.93	16.62	16.69
3153	NYSE	HDB	Tue, Feb 18, 2014	16.72	16.93	16.65	16.81
3152	NYSE	HDB	Fri, Feb 14, 2014	16.35	16.63	16.23	16.49
3151	NYSE	HDB	Thu, Feb 13, 2014	16.20	16.40	16.11	16.37
3150	NYSE	HDB	Wed, Feb 12, 2014	16.66	16.76	16.51	16.62
3149	NYSE	HDB	Tue, Feb 11, 2014	16.29	16.80	16.25	16.71
3148	NYSE	HDB	Mon, Feb 10, 2014	16.13	16.32	16.13	16.31
3147	NYSE	HDB	Fri, Feb 7, 2014	16.29	16.29	16.05	16.15
3146	NYSE	HDB	Thu, Feb 6, 2014	15.80	16.18	15.77	16.10
3145	NYSE	HDB	Wed, Feb 5, 2014	15.79	15.86	15.45	15.67
3144	NYSE	HDB	Tue, Feb 4, 2014	15.63	15.87	15.61	15.74
3143	NYSE	HDB	Mon, Feb 3, 2014	15.70	15.95	15.29	15.31
3142	NYSE	HDB	Fri, Jan 31, 2014	15.48	15.81	15.35	15.65
3141	NYSE	HDB	Thu, Jan 30, 2014	15.61	15.74	15.45	15.74
3140	NYSE	HDB	Wed, Jan 29, 2014	15.52	15.74	15.41	15.51
3139	NYSE	HDB	Tue, Jan 28, 2014	15.81	15.92	15.73	15.77
3138	NYSE	HDB	Mon, Jan 27, 2014	16.02	16.13	15.46	15.68
3137	NYSE	HDB	Fri, Jan 24, 2014	16.57	16.62	16.08	16.16
3136	NYSE	HDB	Thu, Jan 23, 2014	17.32	17.32	16.69	16.81
3135	NYSE	HDB	Wed, Jan 22, 2014	17.51	17.51	17.27	17.35
3134	NYSE	HDB	Tue, Jan 21, 2014	17.38	17.50	17.24	17.48
3133	NYSE	HDB	Fri, Jan 17, 2014	17.32	17.32	17.03	17.08
3132	NYSE	HDB	Thu, Jan 16, 2014	17.58	17.60	17.38	17.41
3131	NYSE	HDB	Wed, Jan 15, 2014	17.46	17.79	17.35	17.58
3130	NYSE	HDB	Tue, Jan 14, 2014	17.06	17.15	16.99	17.05
3129	NYSE	HDB	Mon, Jan 13, 2014	17.10	17.28	16.99	17.05
3128	NYSE	HDB	Fri, Jan 10, 2014	16.85	16.94	16.73	16.87
3127	NYSE	HDB	Thu, Jan 9, 2014	17.25	17.25	16.71	16.80
3126	NYSE	HDB	Wed, Jan 8, 2014	17.19	17.22	17.03	17.08
3125	NYSE	HDB	Tue, Jan 7, 2014	17.55	17.69	17.09	17.23
3124	NYSE	HDB	Mon, Jan 6, 2014	16.83	17.31	16.81	17.24
3123	NYSE	HDB	Fri, Jan 3, 2014	17.10	17.12	16.79	16.89
3122	NYSE	HDB	Thu, Jan 2, 2014	16.98	16.98	16.72	16.89
3121	NYSE	HDB	Tue, Dec 31, 2013	17.38	17.38	17.13	17.22
3120	NYSE	HDB	Mon, Dec 30, 2013	17.24	17.45	17.19	17.39
3119	NYSE	HDB	Fri, Dec 27, 2013	17.14	17.26	17.03	17.19
3118	NYSE	HDB	Thu, Dec 26, 2013	17.47	17.47	16.95	17.00
3117	NYSE	HDB	Tue, Dec 24, 2013	17.20	17.33	17.13	17.30
3116	NYSE	HDB	Mon, Dec 23, 2013	17.28	17.42	17.06	17.29
3115	NYSE	HDB	Fri, Dec 20, 2013	17.25	17.38	16.90	17.06
3114	NYSE	HDB	Thu, Dec 19, 2013	16.88	17.30	16.74	17.15
3113	NYSE	HDB	Wed, Dec 18, 2013	17.02	17.90	16.96	17.86
3112	NYSE	HDB	Tue, Dec 17, 2013	16.98	17.07	16.71	16.76
3111	NYSE	HDB	Mon, Dec 16, 2013	17.22	17.94	17.22	17.31
3110	NYSE	HDB	Fri, Dec 13, 2013	17.40	17.45	17.01	17.05
3109	NYSE	HDB	Thu, Dec 12, 2013	17.71	17.80	17.34	17.40
3108	NYSE	HDB	Wed, Dec 11, 2013	18.09	18.10	17.80	17.84
3107	NYSE	HDB	Tue, Dec 10, 2013	18.06	18.17	17.91	18.09
3106	NYSE	HDB	Mon, Dec 9, 2013	18.00	18.41	17.78	18.24
3105	NYSE	HDB	Fri, Dec 6, 2013	17.50	17.92	17.42	17.86
3104	NYSE	HDB	Thu, Dec 5, 2013	17.42	17.72	17.26	17.29
3103	NYSE	HDB	Wed, Dec 4, 2013	16.31	17.34	16.31	17.30
3102	NYSE	HDB	Tue, Dec 3, 2013	16.40	16.53	16.29	16.38
3101	NYSE	HDB	Mon, Dec 2, 2013	16.59	16.60	16.42	16.44
3100	NYSE	HDB	Fri, Nov 29, 2013	16.62	16.70	16.44	16.59
3099	NYSE	HDB	Wed, Nov 27, 2013	16.41	16.47	16.28	16.40
3098	NYSE	HDB	Tue, Nov 26, 2013	16.48	16.49	16.22	16.31
3097	NYSE	HDB	Mon, Nov 25, 2013	16.77	16.87	16.55	16.61
3096	NYSE	HDB	Fri, Nov 22, 2013	16.06	16.54	16.02	16.47
3095	NYSE	HDB	Thu, Nov 21, 2013	16.33	16.35	15.87	16.07
3094	NYSE	HDB	Wed, Nov 20, 2013	16.60	16.65	16.21	16.29
3093	NYSE	HDB	Tue, Nov 19, 2013	16.80	16.87	16.39	16.50
3092	NYSE	HDB	Mon, Nov 18, 2013	17.06	17.15	16.86	16.94
3091	NYSE	HDB	Fri, Nov 15, 2013	16.39	16.67	16.35	16.60
3090	NYSE	HDB	Thu, Nov 14, 2013	16.33	16.47	16.24	16.25
3089	NYSE	HDB	Wed, Nov 13, 2013	16.08	16.26	15.82	16.15
3088	NYSE	HDB	Tue, Nov 12, 2013	16.31	16.34	15.99	16.09
3087	NYSE	HDB	Mon, Nov 11, 2013	16.66	16.66	16.33	16.44
3086	NYSE	HDB	Fri, Nov 8, 2013	16.85	16.87	16.38	16.66
3085	NYSE	HDB	Thu, Nov 7, 2013	17.39	17.60	16.92	16.92
3084	NYSE	HDB	Wed, Nov 6, 2013	17.60	17.60	17.20	17.37
3083	NYSE	HDB	Tue, Nov 5, 2013	17.67	17.81	17.37	17.60
3082	NYSE	HDB	Mon, Nov 4, 2013	17.95	18.24	17.66	17.98
3081	NYSE	HDB	Fri, Nov 1, 2013	18.12	18.13	17.71	17.98
3080	NYSE	HDB	Thu, Oct 31, 2013	17.89	18.40	17.71	18.13
3079	NYSE	HDB	Wed, Oct 30, 2013	17.80	18.07	17.76	17.83
3078	NYSE	HDB	Tue, Oct 29, 2013	17.74	17.96	17.68	17.93
3077	NYSE	HDB	Mon, Oct 28, 2013	17.45	17.50	17.35	17.45
3076	NYSE	HDB	Fri, Oct 25, 2013	17.50	17.67	17.38	17.54
3075	NYSE	HDB	Thu, Oct 24, 2013	17.16	17.61	17.02	17.58
3074	NYSE	HDB	Wed, Oct 23, 2013	17.20	17.30	17.10	17.20
3073	NYSE	HDB	Tue, Oct 22, 2013	17.56	17.75	17.23	17.43
3072	NYSE	HDB	Mon, Oct 21, 2013	17.38	17.75	17.23	17.54
3071	NYSE	HDB	Fri, Oct 18, 2013	17.40	17.47	17.20	17.43
3070	NYSE	HDB	Thu, Oct 17, 2013	16.64	17.32	16.55	17.24
3069	NYSE	HDB	Wed, Oct 16, 2013	16.49	16.71	16.32	16.69
3068	NYSE	HDB	Tue, Oct 15, 2013	16.77	16.80	16.29	16.42
3067	NYSE	HDB	Mon, Oct 14, 2013	16.85	17.12	16.55	17.09
3066	NYSE	HDB	Fri, Oct 11, 2013	16.82	16.87	16.62	16.87
3065	NYSE	HDB	Thu, Oct 10, 2013	16.79	16.86	16.72	16.75
3064	NYSE	HDB	Wed, Oct 9, 2013	16.58	16.67	16.41	16.46
3063	NYSE	HDB	Tue, Oct 8, 2013	16.62	16.63	16.00	16.00
3062	NYSE	HDB	Mon, Oct 7, 2013	16.70	16.85	16.64	16.70
3061	NYSE	HDB	Fri, Oct 4, 2013	16.68	16.94	16.57	16.66
3060	NYSE	HDB	Thu, Oct 3, 2013	16.37	16.74	16.34	16.67
3059	NYSE	HDB	Wed, Oct 2, 2013	15.74	15.98	15.73	15.94
3058	NYSE	HDB	Tue, Oct 1, 2013	15.68	15.91	15.68	15.91
3057	NYSE	HDB	Mon, Sep 30, 2013	15.30	15.48	15.12	15.39
3056	NYSE	HDB	Fri, Sep 27, 2013	15.66	15.90	15.53	15.68
3055	NYSE	HDB	Thu, Sep 26, 2013	15.98	16.03	15.77	15.90
3054	NYSE	HDB	Wed, Sep 25, 2013	16.08	16.10	15.65	15.76
3053	NYSE	HDB	Tue, Sep 24, 2013	16.13	16.34	15.99	16.28
3052	NYSE	HDB	Mon, Sep 23, 2013	15.91	16.22	15.91	16.18
3051	NYSE	HDB	Fri, Sep 20, 2013	16.42	16.47	16.02	16.28
3050	NYSE	HDB	Thu, Sep 19, 2013	17.63	17.65	16.92	16.97
3049	NYSE	HDB	Wed, Sep 18, 2013	16.24	17.32	16.17	17.30
3048	NYSE	HDB	Tue, Sep 17, 2013	16.20	16.25	16.11	16.19
3047	NYSE	HDB	Mon, Sep 16, 2013	16.25	16.35	16.16	16.20
3046	NYSE	HDB	Fri, Sep 13, 2013	15.95	16.12	15.83	15.96
3045	NYSE	HDB	Thu, Sep 12, 2013	15.98	16.08	15.79	15.87
3044	NYSE	HDB	Wed, Sep 11, 2013	16.01	16.30	16.00	16.11
3043	NYSE	HDB	Tue, Sep 10, 2013	15.94	16.08	15.72	15.98
3042	NYSE	HDB	Mon, Sep 9, 2013	15.50	15.62	15.30	15.60
3041	NYSE	HDB	Fri, Sep 6, 2013	15.81	15.85	15.22	15.36
3040	NYSE	HDB	Thu, Sep 5, 2013	14.88	15.64	14.88	15.23
3039	NYSE	HDB	Wed, Sep 4, 2013	13.93	14.36	13.87	14.30
3038	NYSE	HDB	Tue, Sep 3, 2013	13.94	13.94	13.51	13.80
3037	NYSE	HDB	Fri, Aug 30, 2013	14.50	14.66	14.32	14.49
3036	NYSE	HDB	Thu, Aug 29, 2013	14.05	14.26	13.92	13.94
3035	NYSE	HDB	Wed, Aug 28, 2013	13.44	14.09	13.33	13.93
3034	NYSE	HDB	Tue, Aug 27, 2013	13.58	13.84	13.31	13.66
3033	NYSE	HDB	Mon, Aug 26, 2013	15.14	15.14	14.71	14.72
3032	NYSE	HDB	Fri, Aug 23, 2013	15.38	15.45	15.05	15.05
3031	NYSE	HDB	Thu, Aug 22, 2013	14.91	14.95	14.64	14.86
3030	NYSE	HDB	Wed, Aug 21, 2013	15.06	15.06	14.59	14.74
3029	NYSE	HDB	Tue, Aug 20, 2013	14.95	15.38	14.69	15.26
3028	NYSE	HDB	Mon, Aug 19, 2013	15.00	15.01	14.61	14.63
3027	NYSE	HDB	Fri, Aug 16, 2013	15.39	15.42	15.13	15.30
3026	NYSE	HDB	Thu, Aug 15, 2013	16.12	16.14	15.75	15.78
3025	NYSE	HDB	Wed, Aug 14, 2013	16.22	16.32	15.97	16.23
3024	NYSE	HDB	Tue, Aug 13, 2013	16.00	16.26	15.98	16.18
3023	NYSE	HDB	Mon, Aug 12, 2013	15.69	15.78	15.56	15.59
3022	NYSE	HDB	Fri, Aug 9, 2013	15.75	15.80	15.60	15.73
3021	NYSE	HDB	Thu, Aug 8, 2013	15.61	16.08	15.61	15.73
3020	NYSE	HDB	Wed, Aug 7, 2013	15.80	15.83	15.48	15.49
3019	NYSE	HDB	Tue, Aug 6, 2013	16.34	16.40	15.70	15.79
3018	NYSE	HDB	Mon, Aug 5, 2013	16.70	16.78	16.58	16.67
3017	NYSE	HDB	Fri, Aug 2, 2013	16.71	16.88	16.62	16.68
3016	NYSE	HDB	Thu, Aug 1, 2013	17.01	17.13	16.77	16.85
3015	NYSE	HDB	Wed, Jul 31, 2013	16.59	16.59	16.39	16.45
3014	NYSE	HDB	Tue, Jul 30, 2013	17.33	17.33	16.56	16.67
3013	NYSE	HDB	Mon, Jul 29, 2013	17.51	17.72	17.48	17.51
3012	NYSE	HDB	Fri, Jul 26, 2013	17.92	17.94	17.47	17.62
3011	NYSE	HDB	Thu, Jul 25, 2013	18.00	18.12	17.88	18.02
3010	NYSE	HDB	Wed, Jul 24, 2013	18.42	18.42	17.95	18.01
3009	NYSE	HDB	Tue, Jul 23, 2013	18.73	18.89	18.54	18.57
3008	NYSE	HDB	Mon, Jul 22, 2013	18.90	19.02	18.40	18.98
3007	NYSE	HDB	Fri, Jul 19, 2013	18.84	19.06	18.54	18.91
3006	NYSE	HDB	Thu, Jul 18, 2013	18.23	19.05	18.19	18.94
3005	NYSE	HDB	Wed, Jul 17, 2013	17.92	18.05	17.76	17.88
3004	NYSE	HDB	Tue, Jul 16, 2013	18.20	18.22	18.01	18.13
3003	NYSE	HDB	Mon, Jul 15, 2013	18.76	18.79	18.51	18.59
3002	NYSE	HDB	Fri, Jul 12, 2013	18.79	18.79	18.51	18.69
3001	NYSE	HDB	Thu, Jul 11, 2013	18.39	18.79	18.35	18.77
3000	NYSE	HDB	Wed, Jul 10, 2013	18.16	18.16	17.77	17.89
2999	NYSE	HDB	Tue, Jul 9, 2013	18.23	18.38	18.09	18.15
2998	NYSE	HDB	Mon, Jul 8, 2013	18.32	18.37	18.08	18.11
2997	NYSE	HDB	Fri, Jul 5, 2013	18.19	18.54	18.19	18.43
2996	NYSE	HDB	Wed, Jul 3, 2013	17.84	18.04	17.54	18.00
2995	NYSE	HDB	Tue, Jul 2, 2013	18.03	18.29	17.92	18.09
2994	NYSE	HDB	Mon, Jul 1, 2013	18.23	18.41	18.00	18.06
2993	NYSE	HDB	Fri, Jun 28, 2013	18.26	18.36	18.04	18.12
2992	NYSE	HDB	Thu, Jun 27, 2013	17.76	18.23	17.76	17.93
2991	NYSE	HDB	Wed, Jun 26, 2013	17.47	17.58	17.36	17.43
2990	NYSE	HDB	Tue, Jun 25, 2013	17.17	17.65	17.08	17.59
2989	NYSE	HDB	Mon, Jun 24, 2013	17.58	17.58	16.95	16.96
2988	NYSE	HDB	Fri, Jun 21, 2013	17.67	17.76	17.52	17.73
2987	NYSE	HDB	Thu, Jun 20, 2013	17.77	17.80	17.37	17.43
2986	NYSE	HDB	Wed, Jun 19, 2013	18.37	18.55	18.21	18.24
2985	NYSE	HDB	Tue, Jun 18, 2013	18.69	18.69	18.26	18.29
2984	NYSE	HDB	Mon, Jun 17, 2013	19.04	19.25	18.67	18.80
2983	NYSE	HDB	Fri, Jun 14, 2013	18.80	19.15	18.74	18.92
2982	NYSE	HDB	Thu, Jun 13, 2013	18.48	18.86	18.45	18.78
2981	NYSE	HDB	Wed, Jun 12, 2013	18.55	18.66	18.43	18.45
2980	NYSE	HDB	Tue, Jun 11, 2013	18.69	18.69	18.40	18.44
2979	NYSE	HDB	Mon, Jun 10, 2013	19.49	19.49	18.95	19.16
2978	NYSE	HDB	Fri, Jun 7, 2013	19.56	19.68	19.34	19.60
2977	NYSE	HDB	Thu, Jun 6, 2013	19.50	19.56	19.34	19.53
2976	NYSE	HDB	Wed, Jun 5, 2013	19.66	19.74	19.52	19.55
2975	NYSE	HDB	Tue, Jun 4, 2013	19.76	19.85	19.59	19.72
2974	NYSE	HDB	Mon, Jun 3, 2013	20.10	20.30	19.63	19.73
2973	NYSE	HDB	Fri, May 31, 2013	20.37	20.51	20.00	20.12
2972	NYSE	HDB	Thu, May 30, 2013	20.85	21.09	20.85	20.95
2971	NYSE	HDB	Wed, May 29, 2013	20.96	21.03	20.71	20.76
2970	NYSE	HDB	Tue, May 28, 2013	20.99	21.20	20.84	21.03
2969	NYSE	HDB	Fri, May 24, 2013	20.78	20.85	20.51	20.74
2968	NYSE	HDB	Thu, May 23, 2013	20.45	20.85	20.41	20.73
2967	NYSE	HDB	Wed, May 22, 2013	20.86	21.07	20.53	20.62
2966	NYSE	HDB	Tue, May 21, 2013	21.12	21.20	20.83	21.01
2965	NYSE	HDB	Mon, May 20, 2013	21.46	21.50	21.12	21.20
2964	NYSE	HDB	Fri, May 17, 2013	21.43	21.51	21.15	21.50
2963	NYSE	HDB	Thu, May 16, 2013	21.55	21.75	21.16	21.19
2962	NYSE	HDB	Wed, May 15, 2013	21.72	21.91	21.33	21.50
2961	NYSE	HDB	Tue, May 14, 2013	21.10	21.30	21.05	21.21
2960	NYSE	HDB	Mon, May 13, 2013	21.12	21.21	20.95	21.16
2959	NYSE	HDB	Fri, May 10, 2013	21.31	21.36	21.05	21.26
2958	NYSE	HDB	Thu, May 9, 2013	21.34	21.44	21.06	21.07
2957	NYSE	HDB	Wed, May 8, 2013	21.42	21.65	21.29	21.60
2956	NYSE	HDB	Tue, May 7, 2013	21.21	21.48	21.11	21.34
2955	NYSE	HDB	Mon, May 6, 2013	20.85	21.11	20.83	20.98
2954	NYSE	HDB	Fri, May 3, 2013	21.05	21.13	20.80	20.87
2953	NYSE	HDB	Thu, May 2, 2013	21.28	21.58	21.22	21.56
2952	NYSE	HDB	Wed, May 1, 2013	21.17	21.20	21.05	21.12
2951	NYSE	HDB	Tue, Apr 30, 2013	21.00	21.31	20.97	21.22
2950	NYSE	HDB	Mon, Apr 29, 2013	21.07	21.19	20.96	21.08
2949	NYSE	HDB	Fri, Apr 26, 2013	21.00	21.16	20.86	21.07
2948	NYSE	HDB	Thu, Apr 25, 2013	21.04	21.22	20.92	21.18
2947	NYSE	HDB	Wed, Apr 24, 2013	20.59	21.11	20.59	21.11
2946	NYSE	HDB	Tue, Apr 23, 2013	20.55	20.91	20.51	20.70
2945	NYSE	HDB	Mon, Apr 22, 2013	20.70	20.98	20.70	20.77
2944	NYSE	HDB	Fri, Apr 19, 2013	20.15	20.42	20.05	20.40
2943	NYSE	HDB	Thu, Apr 18, 2013	19.76	20.14	19.71	20.06
2942	NYSE	HDB	Wed, Apr 17, 2013	19.50	19.55	19.17	19.40
2941	NYSE	HDB	Tue, Apr 16, 2013	19.62	19.78	19.51	19.66
2940	NYSE	HDB	Mon, Apr 15, 2013	19.15	19.23	19.00	19.11
2939	NYSE	HDB	Fri, Apr 12, 2013	19.14	19.37	19.09	19.25
2938	NYSE	HDB	Thu, Apr 11, 2013	18.97	19.34	18.86	19.18
2937	NYSE	HDB	Wed, Apr 10, 2013	18.38	19.01	18.35	19.01
2936	NYSE	HDB	Tue, Apr 9, 2013	18.29	18.43	18.19	18.20
2935	NYSE	HDB	Mon, Apr 8, 2013	18.16	18.23	18.09	18.20
2934	NYSE	HDB	Fri, Apr 5, 2013	18.20	18.23	17.88	18.09
2933	NYSE	HDB	Thu, Apr 4, 2013	18.46	18.46	18.23	18.32
2932	NYSE	HDB	Wed, Apr 3, 2013	18.69	18.74	18.45	18.53
2931	NYSE	HDB	Tue, Apr 2, 2013	18.75	18.87	18.69	18.77
2930	NYSE	HDB	Mon, Apr 1, 2013	18.69	18.71	18.54	18.59
2929	NYSE	HDB	Thu, Mar 28, 2013	18.60	18.83	18.56	18.71
2928	NYSE	HDB	Wed, Mar 27, 2013	18.26	18.41	18.15	18.40
2927	NYSE	HDB	Tue, Mar 26, 2013	18.43	18.43	18.26	18.38
2926	NYSE	HDB	Mon, Mar 25, 2013	18.48	18.48	18.12	18.30
2925	NYSE	HDB	Fri, Mar 22, 2013	18.52	18.57	18.21	18.25
2924	NYSE	HDB	Thu, Mar 21, 2013	18.63	18.80	18.44	18.46
2923	NYSE	HDB	Wed, Mar 20, 2013	19.04	19.11	18.76	18.79
2922	NYSE	HDB	Tue, Mar 19, 2013	19.07	19.22	18.92	19.08
2921	NYSE	HDB	Mon, Mar 18, 2013	19.13	19.42	19.07	19.26
2920	NYSE	HDB	Fri, Mar 15, 2013	19.20	19.36	19.15	19.29
2919	NYSE	HDB	Thu, Mar 14, 2013	19.63	19.93	19.42	19.56
2918	NYSE	HDB	Wed, Mar 13, 2013	19.51	19.51	19.22	19.43
2917	NYSE	HDB	Tue, Mar 12, 2013	19.90	19.95	19.45	19.46
2916	NYSE	HDB	Mon, Mar 11, 2013	20.06	20.17	19.97	20.14
2915	NYSE	HDB	Fri, Mar 8, 2013	20.02	20.20	19.89	20.16
2914	NYSE	HDB	Thu, Mar 7, 2013	19.20	19.72	19.06	19.66
2913	NYSE	HDB	Wed, Mar 6, 2013	19.05	19.11	18.87	18.88
2912	NYSE	HDB	Tue, Mar 5, 2013	19.10	19.10	18.90	18.98
2911	NYSE	HDB	Mon, Mar 4, 2013	18.98	18.98	18.67	18.87
2910	NYSE	HDB	Fri, Mar 1, 2013	18.83	19.11	18.80	19.08
2909	NYSE	HDB	Thu, Feb 28, 2013	19.36	19.38	18.82	19.03
2908	NYSE	HDB	Wed, Feb 27, 2013	19.43	19.87	19.33	19.73
2907	NYSE	HDB	Tue, Feb 26, 2013	19.30	19.68	19.20	19.61
2906	NYSE	HDB	Mon, Feb 25, 2013	19.65	19.86	19.37	19.37
2905	NYSE	HDB	Fri, Feb 22, 2013	19.57	19.65	19.30	19.60
2904	NYSE	HDB	Thu, Feb 21, 2013	19.78	19.81	19.42	19.49
2903	NYSE	HDB	Wed, Feb 20, 2013	20.28	20.31	19.98	20.01
2902	NYSE	HDB	Tue, Feb 19, 2013	20.03	20.62	20.01	20.44
2901	NYSE	HDB	Fri, Feb 15, 2013	20.00	20.10	19.86	19.92
2900	NYSE	HDB	Thu, Feb 14, 2013	19.70	20.05	19.70	19.98
2899	NYSE	HDB	Wed, Feb 13, 2013	19.67	19.77	19.45	19.57
2898	NYSE	HDB	Tue, Feb 12, 2013	19.36	19.68	19.33	19.62
2897	NYSE	HDB	Mon, Feb 11, 2013	19.21	19.24	19.03	19.21
2896	NYSE	HDB	Fri, Feb 8, 2013	19.16	19.26	19.13	19.19
2895	NYSE	HDB	Thu, Feb 7, 2013	19.33	19.41	18.99	19.07
2894	NYSE	HDB	Wed, Feb 6, 2013	19.52	19.52	19.17	19.30
2893	NYSE	HDB	Tue, Feb 5, 2013	20.14	20.25	19.55	19.66
2892	NYSE	HDB	Fri, Feb 1, 2013	20.34	20.45	20.18	20.36
2891	NYSE	HDB	Thu, Jan 31, 2013	20.15	20.20	19.94	20.11
2890	NYSE	HDB	Wed, Jan 30, 2013	20.13	20.48	20.13	20.40
2889	NYSE	HDB	Tue, Jan 29, 2013	20.10	20.20	20.02	20.08
2888	NYSE	HDB	Mon, Jan 28, 2013	20.41	20.41	20.10	20.20
2887	NYSE	HDB	Fri, Jan 25, 2013	20.30	20.41	20.22	20.41
2886	NYSE	HDB	Thu, Jan 24, 2013	20.06	20.31	20.06	20.28
2885	NYSE	HDB	Wed, Jan 23, 2013	20.15	20.22	19.95	20.14
2884	NYSE	HDB	Tue, Jan 22, 2013	19.67	20.15	19.62	20.15
2883	NYSE	HDB	Fri, Jan 18, 2013	19.77	19.91	19.68	19.80
2882	NYSE	HDB	Thu, Jan 17, 2013	19.88	20.11	19.69	19.76
2881	NYSE	HDB	Wed, Jan 16, 2013	20.28	20.28	19.71	19.82
2880	NYSE	HDB	Tue, Jan 15, 2013	20.84	20.86	20.38	20.43
2879	NYSE	HDB	Mon, Jan 14, 2013	20.55	21.06	20.51	21.03
2878	NYSE	HDB	Fri, Jan 11, 2013	20.12	20.41	20.08	20.37
2877	NYSE	HDB	Thu, Jan 10, 2013	20.36	20.45	20.19	20.19
2876	NYSE	HDB	Wed, Jan 9, 2013	20.17	20.36	20.10	20.18
2875	NYSE	HDB	Tue, Jan 8, 2013	20.21	20.45	19.96	20.02
2874	NYSE	HDB	Mon, Jan 7, 2013	20.44	20.49	20.25	20.38
2873	NYSE	HDB	Fri, Jan 4, 2013	20.45	20.64	20.21	20.56
2872	NYSE	HDB	Thu, Jan 3, 2013	20.54	20.64	20.41	20.45
2871	NYSE	HDB	Wed, Jan 2, 2013	20.51	20.86	20.51	20.60
2870	NYSE	HDB	Mon, Dec 31, 2012	20.37	20.44	20.26	20.36
2869	NYSE	HDB	Fri, Dec 28, 2012	20.31	20.53	20.27	20.39
2868	NYSE	HDB	Thu, Dec 27, 2012	20.62	20.70	20.42	20.57
2867	NYSE	HDB	Wed, Dec 26, 2012	20.55	20.61	20.42	20.44
2866	NYSE	HDB	Mon, Dec 24, 2012	20.42	20.55	20.41	20.43
2865	NYSE	HDB	Fri, Dec 21, 2012	20.39	20.65	20.25	20.55
2864	NYSE	HDB	Thu, Dec 20, 2012	20.32	20.75	20.32	20.75
2863	NYSE	HDB	Wed, Dec 19, 2012	20.72	20.74	20.38	20.38
2862	NYSE	HDB	Tue, Dec 18, 2012	20.49	20.53	20.24	20.48
2861	NYSE	HDB	Mon, Dec 17, 2012	20.20	20.51	20.19	20.45
2860	NYSE	HDB	Fri, Dec 14, 2012	20.60	20.74	20.56	20.59
2859	NYSE	HDB	Thu, Dec 13, 2012	20.81	20.84	20.66	20.70
2858	NYSE	HDB	Wed, Dec 12, 2012	20.98	21.09	20.72	20.79
2857	NYSE	HDB	Tue, Dec 11, 2012	21.03	21.09	20.92	21.02
2856	NYSE	HDB	Mon, Dec 10, 2012	21.06	21.18	20.99	21.09
2855	NYSE	HDB	Fri, Dec 7, 2012	21.04	21.14	20.94	21.13
2854	NYSE	HDB	Thu, Dec 6, 2012	21.02	21.26	20.94	21.11
2853	NYSE	HDB	Wed, Dec 5, 2012	21.01	21.05	20.81	20.90
2852	NYSE	HDB	Tue, Dec 4, 2012	20.90	21.00	20.69	20.82
2851	NYSE	HDB	Mon, Dec 3, 2012	21.16	21.19	20.86	20.86
2850	NYSE	HDB	Fri, Nov 30, 2012	21.20	21.35	21.06	21.06
2849	NYSE	HDB	Thu, Nov 29, 2012	20.95	21.51	20.92	21.43
2848	NYSE	HDB	Wed, Nov 28, 2012	20.10	20.33	20.09	20.14
2847	NYSE	HDB	Tue, Nov 27, 2012	21.31	21.31	20.30	20.40
2846	NYSE	HDB	Mon, Nov 26, 2012	20.33	21.25	20.08	20.62
2845	NYSE	HDB	Fri, Nov 23, 2012	20.18	20.32	20.07	20.14
2844	NYSE	HDB	Wed, Nov 21, 2012	19.75	20.32	19.53	20.12
2843	NYSE	HDB	Tue, Nov 20, 2012	19.32	19.53	19.23	19.53
2842	NYSE	HDB	Mon, Nov 19, 2012	19.06	19.42	19.05	19.41
2841	NYSE	HDB	Fri, Nov 16, 2012	18.68	18.95	18.50	18.84
2840	NYSE	HDB	Thu, Nov 15, 2012	18.75	18.85	18.44	18.66
2839	NYSE	HDB	Wed, Nov 14, 2012	19.23	19.23	18.67	18.74
2838	NYSE	HDB	Tue, Nov 13, 2012	18.81	19.28	18.81	19.10
2837	NYSE	HDB	Mon, Nov 12, 2012	18.77	19.20	18.77	19.20
2836	NYSE	HDB	Fri, Nov 9, 2012	18.56	18.76	18.51	18.69
2835	NYSE	HDB	Thu, Nov 8, 2012	18.95	19.08	18.70	18.75
2834	NYSE	HDB	Wed, Nov 7, 2012	18.86	18.99	18.67	18.85
2833	NYSE	HDB	Tue, Nov 6, 2012	18.92	19.12	18.81	19.08
2832	NYSE	HDB	Mon, Nov 5, 2012	18.73	18.92	18.62	18.92
2831	NYSE	HDB	Fri, Nov 2, 2012	18.89	19.13	18.70	18.76
2830	NYSE	HDB	Thu, Nov 1, 2012	18.73	18.89	18.65	18.83
2829	NYSE	HDB	Wed, Oct 31, 2012	18.45	18.99	18.34	18.70
2828	NYSE	HDB	Fri, Oct 26, 2012	18.59	18.65	18.45	18.48
2827	NYSE	HDB	Thu, Oct 25, 2012	18.76	18.86	18.63	18.72
2826	NYSE	HDB	Wed, Oct 24, 2012	18.62	18.62	18.42	18.43
2825	NYSE	HDB	Tue, Oct 23, 2012	18.36	18.60	18.05	18.49
2824	NYSE	HDB	Mon, Oct 22, 2012	18.74	18.88	18.72	18.87
2823	NYSE	HDB	Fri, Oct 19, 2012	18.45	18.50	18.31	18.45
2822	NYSE	HDB	Thu, Oct 18, 2012	18.68	18.84	18.46	18.55
2821	NYSE	HDB	Wed, Oct 17, 2012	18.67	18.84	18.49	18.65
2820	NYSE	HDB	Tue, Oct 16, 2012	18.98	19.10	18.61	18.74
2819	NYSE	HDB	Mon, Oct 15, 2012	18.94	18.98	18.81	18.85
2818	NYSE	HDB	Fri, Oct 12, 2012	18.86	19.02	18.61	18.77
2817	NYSE	HDB	Thu, Oct 11, 2012	19.07	19.15	18.82	18.90
2816	NYSE	HDB	Wed, Oct 10, 2012	18.88	18.96	18.66	18.75
2815	NYSE	HDB	Tue, Oct 9, 2012	19.23	19.23	19.00	19.06
2814	NYSE	HDB	Mon, Oct 8, 2012	19.14	19.25	19.10	19.19
2813	NYSE	HDB	Fri, Oct 5, 2012	19.51	19.62	19.36	19.39
2812	NYSE	HDB	Thu, Oct 4, 2012	19.52	19.66	19.42	19.64
2811	NYSE	HDB	Wed, Oct 3, 2012	19.19	19.19	18.96	19.16
2810	NYSE	HDB	Tue, Oct 2, 2012	19.47	19.47	19.11	19.17
2809	NYSE	HDB	Mon, Oct 1, 2012	18.88	19.36	18.77	19.29
2808	NYSE	HDB	Fri, Sep 28, 2012	18.48	18.88	18.42	18.79
2807	NYSE	HDB	Thu, Sep 27, 2012	18.50	18.67	18.34	18.67
2806	NYSE	HDB	Wed, Sep 26, 2012	18.22	18.33	18.11	18.33
2805	NYSE	HDB	Tue, Sep 25, 2012	18.58	18.72	18.34	18.37
2804	NYSE	HDB	Mon, Sep 24, 2012	18.70	18.82	18.41	18.48
2803	NYSE	HDB	Fri, Sep 21, 2012	18.72	18.72	18.39	18.39
2802	NYSE	HDB	Thu, Sep 20, 2012	17.88	18.13	17.82	18.01
2801	NYSE	HDB	Wed, Sep 19, 2012	18.18	18.31	17.99	18.10
2800	NYSE	HDB	Tue, Sep 18, 2012	18.37	18.50	18.05	18.12
2799	NYSE	HDB	Mon, Sep 17, 2012	18.54	18.67	18.45	18.51
2798	NYSE	HDB	Fri, Sep 14, 2012	18.90	18.90	18.43	18.57
2797	NYSE	HDB	Thu, Sep 13, 2012	17.49	18.18	17.47	18.09
2796	NYSE	HDB	Wed, Sep 12, 2012	17.77	17.77	17.55	17.65
2795	NYSE	HDB	Tue, Sep 11, 2012	17.27	17.57	17.23	17.55
2794	NYSE	HDB	Mon, Sep 10, 2012	17.16	17.41	17.15	17.15
2793	NYSE	HDB	Fri, Sep 7, 2012	17.30	17.69	17.22	17.50
2792	NYSE	HDB	Thu, Sep 6, 2012	16.93	17.29	16.93	17.27
2791	NYSE	HDB	Wed, Sep 5, 2012	16.75	16.83	16.68	16.83
2790	NYSE	HDB	Tue, Sep 4, 2012	16.81	16.95	16.71	16.76
2789	NYSE	HDB	Fri, Aug 31, 2012	17.13	17.22	16.79	16.79
2788	NYSE	HDB	Thu, Aug 30, 2012	17.11	17.14	16.90	17.04
2787	NYSE	HDB	Wed, Aug 29, 2012	16.96	17.11	16.93	17.06
2786	NYSE	HDB	Tue, Aug 28, 2012	17.00	17.04	16.86	16.95
2785	NYSE	HDB	Mon, Aug 27, 2012	17.38	17.38	17.10	17.11
2784	NYSE	HDB	Fri, Aug 24, 2012	17.25	17.27	17.01	17.24
2783	NYSE	HDB	Thu, Aug 23, 2012	17.63	17.71	17.37	17.44
2782	NYSE	HDB	Wed, Aug 22, 2012	17.50	17.72	17.46	17.65
2781	NYSE	HDB	Tue, Aug 21, 2012	17.61	17.82	17.45	17.49
2780	NYSE	HDB	Mon, Aug 20, 2012	17.65	17.76	17.57	17.61
2779	NYSE	HDB	Fri, Aug 17, 2012	17.63	17.66	17.47	17.65
2778	NYSE	HDB	Thu, Aug 16, 2012	17.58	17.67	17.39	17.64
2777	NYSE	HDB	Wed, Aug 15, 2012	17.54	17.66	17.45	17.51
2776	NYSE	HDB	Tue, Aug 14, 2012	17.77	17.78	17.57	17.62
2775	NYSE	HDB	Mon, Aug 13, 2012	17.85	17.85	17.56	17.63
2774	NYSE	HDB	Fri, Aug 10, 2012	17.65	17.80	17.51	17.79
2773	NYSE	HDB	Thu, Aug 9, 2012	17.78	17.87	17.53	17.66
2772	NYSE	HDB	Wed, Aug 8, 2012	17.50	17.68	17.42	17.65
2771	NYSE	HDB	Tue, Aug 7, 2012	17.97	18.13	17.59	17.60
2770	NYSE	HDB	Mon, Aug 6, 2012	18.03	18.37	17.86	17.94
2769	NYSE	HDB	Fri, Aug 3, 2012	17.51	18.34	17.47	18.00
2768	NYSE	HDB	Thu, Aug 2, 2012	16.99	17.38	16.91	17.17
2767	NYSE	HDB	Wed, Aug 1, 2012	17.16	17.30	16.90	17.21
2766	NYSE	HDB	Tue, Jul 31, 2012	17.12	17.14	16.90	16.96
2765	NYSE	HDB	Mon, Jul 30, 2012	17.19	17.24	17.11	17.18
2764	NYSE	HDB	Fri, Jul 27, 2012	17.04	17.46	17.04	17.28
2763	NYSE	HDB	Thu, Jul 26, 2012	16.74	16.85	16.43	16.75
2762	NYSE	HDB	Wed, Jul 25, 2012	16.12	16.67	16.05	16.55
2761	NYSE	HDB	Tue, Jul 24, 2012	16.28	16.29	15.97	16.12
2760	NYSE	HDB	Mon, Jul 23, 2012	16.32	16.34	16.11	16.20
2759	NYSE	HDB	Fri, Jul 20, 2012	16.92	16.95	16.73	16.77
2758	NYSE	HDB	Thu, Jul 19, 2012	17.15	17.30	17.15	17.17
2757	NYSE	HDB	Wed, Jul 18, 2012	16.94	17.25	16.94	17.13
2756	NYSE	HDB	Tue, Jul 17, 2012	17.05	17.12	16.88	17.12
2755	NYSE	HDB	Mon, Jul 16, 2012	16.98	17.15	16.90	17.05
2754	NYSE	HDB	Fri, Jul 13, 2012	16.95	17.50	16.76	17.18
2753	NYSE	HDB	Thu, Jul 12, 2012	16.44	16.63	16.36	16.52
2752	NYSE	HDB	Wed, Jul 11, 2012	16.80	16.94	16.64	16.83
2751	NYSE	HDB	Tue, Jul 10, 2012	16.91	16.99	16.72	16.83
2750	NYSE	HDB	Mon, Jul 9, 2012	16.83	16.83	16.55	16.71
2749	NYSE	HDB	Fri, Jul 6, 2012	16.61	16.75	16.57	16.68
2748	NYSE	HDB	Thu, Jul 5, 2012	16.83	16.91	16.65	16.80
2747	NYSE	HDB	Tue, Jul 3, 2012	16.60	16.98	16.58	16.98
2746	NYSE	HDB	Mon, Jul 2, 2012	16.34	16.51	16.23	16.51
2745	NYSE	HDB	Fri, Jun 29, 2012	15.98	16.30	15.98	16.30
2744	NYSE	HDB	Thu, Jun 28, 2012	15.38	15.51	15.19	15.49
2743	NYSE	HDB	Wed, Jun 27, 2012	15.53	15.61	15.42	15.58
2742	NYSE	HDB	Tue, Jun 26, 2012	15.37	15.53	15.25	15.46
2741	NYSE	HDB	Mon, Jun 25, 2012	15.10	15.34	15.08	15.33
2740	NYSE	HDB	Fri, Jun 22, 2012	15.32	15.43	15.19	15.42
2739	NYSE	HDB	Thu, Jun 21, 2012	15.50	15.54	15.08	15.10
2738	NYSE	HDB	Wed, Jun 20, 2012	15.42	15.54	15.27	15.45
2737	NYSE	HDB	Tue, Jun 19, 2012	15.40	15.51	15.20	15.42
2736	NYSE	HDB	Mon, Jun 18, 2012	14.93	15.24	14.78	15.15
2735	NYSE	HDB	Fri, Jun 15, 2012	15.35	15.44	15.23	15.26
2734	NYSE	HDB	Thu, Jun 14, 2012	15.27	15.27	14.88	14.92
2733	NYSE	HDB	Wed, Jun 13, 2012	15.55	15.55	15.35	15.44
2732	NYSE	HDB	Tue, Jun 12, 2012	15.28	15.75	15.28	15.73
2731	NYSE	HDB	Mon, Jun 11, 2012	15.22	15.35	15.04	15.05
2730	NYSE	HDB	Fri, Jun 8, 2012	15.22	15.22	14.97	15.12
2729	NYSE	HDB	Thu, Jun 7, 2012	15.16	15.58	15.14	15.36
2728	NYSE	HDB	Wed, Jun 6, 2012	14.46	14.91	14.46	14.86
2727	NYSE	HDB	Tue, Jun 5, 2012	14.04	14.20	13.93	14.03
2726	NYSE	HDB	Mon, Jun 4, 2012	13.93	14.29	13.91	14.03
2725	NYSE	HDB	Fri, Jun 1, 2012	13.79	13.91	13.65	13.78
2724	NYSE	HDB	Thu, May 31, 2012	14.52	14.52	13.92	13.98
2723	NYSE	HDB	Wed, May 30, 2012	14.40	14.53	14.28	14.45
2722	NYSE	HDB	Tue, May 29, 2012	14.50	14.71	14.47	14.68
2721	NYSE	HDB	Fri, May 25, 2012	14.38	14.46	14.22	14.30
2720	NYSE	HDB	Thu, May 24, 2012	14.51	14.69	14.33	14.39
2719	NYSE	HDB	Wed, May 23, 2012	14.14	14.31	13.93	14.29
2718	NYSE	HDB	Tue, May 22, 2012	14.47	14.55	14.12	14.22
2717	NYSE	HDB	Mon, May 21, 2012	14.60	14.89	14.54	14.87
2716	NYSE	HDB	Fri, May 18, 2012	14.54	14.64	14.47	14.53
2715	NYSE	HDB	Thu, May 17, 2012	14.77	14.77	14.33	14.33
2714	NYSE	HDB	Wed, May 16, 2012	15.16	15.16	14.71	14.73
2713	NYSE	HDB	Tue, May 15, 2012	15.18	15.36	15.13	15.18
2712	NYSE	HDB	Mon, May 14, 2012	15.26	15.38	15.18	15.21
2711	NYSE	HDB	Fri, May 11, 2012	15.61	15.82	15.51	15.61
2710	NYSE	HDB	Thu, May 10, 2012	15.78	16.06	15.76	15.80
2709	NYSE	HDB	Wed, May 9, 2012	15.68	15.72	15.57	15.67
2708	NYSE	HDB	Tue, May 8, 2012	15.99	16.11	15.79	15.89
2707	NYSE	HDB	Mon, May 7, 2012	16.27	16.49	16.23	16.41
2706	NYSE	HDB	Fri, May 4, 2012	16.30	16.32	16.07	16.21
2705	NYSE	HDB	Thu, May 3, 2012	16.77	16.96	16.35	16.48
2704	NYSE	HDB	Wed, May 2, 2012	16.83	16.86	16.63	16.71
2703	NYSE	HDB	Tue, May 1, 2012	17.20	17.20	16.91	16.92
2702	NYSE	HDB	Mon, Apr 30, 2012	17.10	17.27	17.02	17.17
2701	NYSE	HDB	Fri, Apr 27, 2012	16.92	17.26	16.91	17.18
2700	NYSE	HDB	Thu, Apr 26, 2012	16.86	16.92	16.75	16.91
2699	NYSE	HDB	Wed, Apr 25, 2012	16.99	17.25	16.88	16.89
2698	NYSE	HDB	Tue, Apr 24, 2012	16.57	16.75	16.53	16.75
2697	NYSE	HDB	Mon, Apr 23, 2012	16.98	17.00	16.58	16.72
2696	NYSE	HDB	Fri, Apr 20, 2012	17.21	17.44	17.07	17.34
2695	NYSE	HDB	Thu, Apr 19, 2012	17.31	17.40	16.92	17.04
2694	NYSE	HDB	Wed, Apr 18, 2012	17.17	17.37	16.94	17.02
2693	NYSE	HDB	Tue, Apr 17, 2012	16.68	17.61	16.65	17.42
2692	NYSE	HDB	Mon, Apr 16, 2012	16.80	16.87	16.50	16.57
2691	NYSE	HDB	Fri, Apr 13, 2012	16.89	16.89	16.50	16.55
2690	NYSE	HDB	Thu, Apr 12, 2012	16.81	17.05	16.80	17.05
2689	NYSE	HDB	Wed, Apr 11, 2012	16.91	16.93	16.62	16.72
2688	NYSE	HDB	Tue, Apr 10, 2012	16.85	16.97	16.53	16.56
2687	NYSE	HDB	Mon, Apr 9, 2012	16.85	16.89	16.71	16.83
2686	NYSE	HDB	Thu, Apr 5, 2012	16.83	17.21	16.83	17.13
2685	NYSE	HDB	Wed, Apr 4, 2012	17.03	17.21	16.90	16.91
2684	NYSE	HDB	Tue, Apr 3, 2012	17.36	17.40	17.16	17.30
2683	NYSE	HDB	Mon, Apr 2, 2012	16.98	17.43	16.93	17.34
2682	NYSE	HDB	Fri, Mar 30, 2012	16.74	17.24	16.74	17.05
2681	NYSE	HDB	Thu, Mar 29, 2012	16.86	16.91	16.33	16.59
2680	NYSE	HDB	Wed, Mar 28, 2012	17.00	17.04	16.82	17.00
2679	NYSE	HDB	Tue, Mar 27, 2012	16.79	17.17	16.79	17.07
2678	NYSE	HDB	Mon, Mar 26, 2012	16.69	16.83	16.53	16.82
2677	NYSE	HDB	Fri, Mar 23, 2012	16.64	16.69	16.52	16.68
2676	NYSE	HDB	Thu, Mar 22, 2012	16.54	16.55	16.31	16.43
2675	NYSE	HDB	Wed, Mar 21, 2012	17.00	17.00	16.83	16.91
2674	NYSE	HDB	Tue, Mar 20, 2012	16.56	16.70	16.44	16.66
2673	NYSE	HDB	Mon, Mar 19, 2012	16.47	16.76	16.40	16.63
2672	NYSE	HDB	Fri, Mar 16, 2012	16.87	17.04	16.85	16.87
2671	NYSE	HDB	Thu, Mar 15, 2012	17.04	17.14	16.84	17.09
2670	NYSE	HDB	Wed, Mar 14, 2012	17.55	17.55	17.23	17.30
2669	NYSE	HDB	Tue, Mar 13, 2012	17.11	17.51	17.09	17.47
2668	NYSE	HDB	Mon, Mar 12, 2012	17.12	17.12	16.93	17.01
2667	NYSE	HDB	Fri, Mar 9, 2012	17.18	17.58	17.17	17.21
2666	NYSE	HDB	Thu, Mar 8, 2012	16.81	16.96	16.72	16.89
2665	NYSE	HDB	Wed, Mar 7, 2012	16.68	16.75	16.57	16.60
2664	NYSE	HDB	Tue, Mar 6, 2012	16.65	16.67	16.40	16.52
2663	NYSE	HDB	Mon, Mar 5, 2012	17.00	17.14	16.83	17.05
2662	NYSE	HDB	Fri, Mar 2, 2012	17.20	17.31	17.08	17.12
2661	NYSE	HDB	Thu, Mar 1, 2012	17.18	17.27	17.05	17.17
2660	NYSE	HDB	Wed, Feb 29, 2012	17.35	17.44	17.14	17.18
2659	NYSE	HDB	Tue, Feb 28, 2012	17.14	17.53	17.14	17.40
2658	NYSE	HDB	Mon, Feb 27, 2012	17.12	17.12	16.62	16.89
2657	NYSE	HDB	Fri, Feb 24, 2012	17.26	17.55	17.26	17.48
2656	NYSE	HDB	Thu, Feb 23, 2012	17.33	17.36	17.03	17.14
2655	NYSE	HDB	Wed, Feb 22, 2012	17.70	17.72	17.16	17.32
2654	NYSE	HDB	Tue, Feb 21, 2012	17.81	17.95	17.79	17.87
2653	NYSE	HDB	Fri, Feb 17, 2012	17.58	17.88	17.51	17.80
2652	NYSE	HDB	Thu, Feb 16, 2012	17.30	17.44	17.05	17.44
2651	NYSE	HDB	Wed, Feb 15, 2012	17.36	17.61	17.27	17.37
2650	NYSE	HDB	Tue, Feb 14, 2012	17.13	17.22	17.06	17.20
2649	NYSE	HDB	Mon, Feb 13, 2012	17.25	17.40	17.21	17.30
2648	NYSE	HDB	Fri, Feb 10, 2012	16.69	17.09	16.53	17.08
2647	NYSE	HDB	Thu, Feb 9, 2012	16.84	17.00	16.84	16.93
2646	NYSE	HDB	Wed, Feb 8, 2012	16.64	16.92	16.63	16.73
2645	NYSE	HDB	Tue, Feb 7, 2012	16.70	16.71	16.39	16.69
2644	NYSE	HDB	Mon, Feb 6, 2012	16.60	16.82	16.38	16.81
2643	NYSE	HDB	Fri, Feb 3, 2012	16.38	16.77	16.37	16.76
2642	NYSE	HDB	Thu, Feb 2, 2012	15.99	16.25	15.89	16.22
2641	NYSE	HDB	Wed, Feb 1, 2012	15.67	15.82	15.61	15.81
2640	NYSE	HDB	Tue, Jan 31, 2012	15.68	16.00	15.34	15.52
2639	NYSE	HDB	Mon, Jan 30, 2012	15.35	15.36	15.14	15.31
2638	NYSE	HDB	Fri, Jan 27, 2012	15.48	15.96	15.46	15.65
2637	NYSE	HDB	Thu, Jan 26, 2012	15.95	16.04	15.56	15.65
2636	NYSE	HDB	Wed, Jan 25, 2012	15.63	15.89	15.45	15.87
2635	NYSE	HDB	Tue, Jan 24, 2012	15.16	15.60	15.11	15.58
2634	NYSE	HDB	Mon, Jan 23, 2012	14.99	15.32	14.89	15.17
2633	NYSE	HDB	Fri, Jan 20, 2012	15.19	15.20	14.90	14.99
2632	NYSE	HDB	Thu, Jan 19, 2012	14.83	15.49	14.81	15.20
2631	NYSE	HDB	Wed, Jan 18, 2012	14.40	14.73	14.40	14.69
2630	NYSE	HDB	Tue, Jan 17, 2012	14.29	14.40	14.20	14.26
2629	NYSE	HDB	Fri, Jan 13, 2012	13.99	14.09	13.87	13.93
2628	NYSE	HDB	Thu, Jan 12, 2012	13.95	14.15	13.85	14.04
2627	NYSE	HDB	Wed, Jan 11, 2012	13.96	14.19	13.89	14.15
2626	NYSE	HDB	Tue, Jan 10, 2012	13.89	14.02	13.89	13.93
2625	NYSE	HDB	Mon, Jan 9, 2012	13.74	13.78	13.38	13.55
2624	NYSE	HDB	Fri, Jan 6, 2012	13.62	13.66	13.30	13.33
2623	NYSE	HDB	Thu, Jan 5, 2012	13.49	13.68	13.42	13.54
2622	NYSE	HDB	Wed, Jan 4, 2012	13.44	13.80	13.33	13.63
2621	NYSE	HDB	Tue, Jan 3, 2012	13.51	13.61	13.47	13.56
2620	NYSE	HDB	Fri, Dec 30, 2011	12.87	13.28	12.79	13.14
2619	NYSE	HDB	Thu, Dec 29, 2011	12.85	12.94	12.73	12.93
2618	NYSE	HDB	Wed, Dec 28, 2011	13.15	13.17	12.88	12.96
2617	NYSE	HDB	Tue, Dec 27, 2011	13.13	13.33	13.13	13.18
2616	NYSE	HDB	Fri, Dec 23, 2011	13.00	13.17	12.94	13.13
2615	NYSE	HDB	Thu, Dec 22, 2011	13.25	13.41	13.02	13.09
2614	NYSE	HDB	Wed, Dec 21, 2011	12.97	13.14	12.80	12.97
2613	NYSE	HDB	Tue, Dec 20, 2011	12.65	12.91	12.61	12.82
2612	NYSE	HDB	Mon, Dec 19, 2011	12.58	12.59	12.24	12.38
2611	NYSE	HDB	Fri, Dec 16, 2011	12.80	12.87	12.51	12.61
2610	NYSE	HDB	Thu, Dec 15, 2011	13.47	13.65	13.20	13.22
2609	NYSE	HDB	Wed, Dec 14, 2011	13.34	13.35	13.05	13.15
2608	NYSE	HDB	Tue, Dec 13, 2011	13.42	13.70	13.37	13.57
2607	NYSE	HDB	Mon, Dec 12, 2011	13.55	13.55	13.18	13.39
2606	NYSE	HDB	Fri, Dec 9, 2011	13.88	14.14	13.70	14.13
2605	NYSE	HDB	Thu, Dec 8, 2011	14.05	14.15	13.82	13.94
2604	NYSE	HDB	Wed, Dec 7, 2011	14.28	14.32	14.06	14.26
2603	NYSE	HDB	Tue, Dec 6, 2011	14.38	14.45	14.18	14.40
2602	NYSE	HDB	Mon, Dec 5, 2011	14.39	14.59	14.30	14.43
2601	NYSE	HDB	Fri, Dec 2, 2011	14.06	14.60	14.06	14.39
2600	NYSE	HDB	Thu, Dec 1, 2011	13.83	14.08	13.65	13.72
2599	NYSE	HDB	Wed, Nov 30, 2011	13.71	13.85	13.67	13.83
2598	NYSE	HDB	Tue, Nov 29, 2011	13.19	13.44	13.09	13.28
2597	NYSE	HDB	Mon, Nov 28, 2011	13.52	13.64	13.16	13.29
2596	NYSE	HDB	Fri, Nov 25, 2011	12.67	12.96	12.65	12.90
2595	NYSE	HDB	Wed, Nov 23, 2011	12.94	12.95	12.54	12.59
2594	NYSE	HDB	Tue, Nov 22, 2011	13.34	13.41	12.97	13.09
2593	NYSE	HDB	Mon, Nov 21, 2011	13.60	13.61	13.17	13.28
2592	NYSE	HDB	Fri, Nov 18, 2011	14.06	14.06	13.77	13.93
2591	NYSE	HDB	Thu, Nov 17, 2011	14.52	14.58	13.83	13.94
2590	NYSE	HDB	Wed, Nov 16, 2011	14.63	14.97	14.58	14.74
2589	NYSE	HDB	Tue, Nov 15, 2011	14.49	14.92	14.49	14.80
2588	NYSE	HDB	Mon, Nov 14, 2011	14.94	15.03	14.64	14.82
2587	NYSE	HDB	Fri, Nov 11, 2011	14.72	15.01	14.61	14.99
2586	NYSE	HDB	Thu, Nov 10, 2011	15.05	15.06	14.45	14.55
2585	NYSE	HDB	Wed, Nov 9, 2011	15.32	15.34	14.73	14.74
2584	NYSE	HDB	Tue, Nov 8, 2011	15.79	15.92	15.53	15.86
2583	NYSE	HDB	Mon, Nov 7, 2011	15.46	15.68	15.36	15.63
2582	NYSE	HDB	Fri, Nov 4, 2011	15.59	15.89	15.38	15.51
2581	NYSE	HDB	Thu, Nov 3, 2011	16.01	16.05	15.59	15.99
2580	NYSE	HDB	Wed, Nov 2, 2011	15.89	16.14	15.79	16.02
2579	NYSE	HDB	Tue, Nov 1, 2011	15.26	16.02	15.23	15.68
2578	NYSE	HDB	Mon, Oct 31, 2011	15.73	16.19	15.73	15.83
2577	NYSE	HDB	Fri, Oct 28, 2011	15.93	16.31	15.93	16.21
2576	NYSE	HDB	Thu, Oct 27, 2011	15.73	16.29	15.73	16.22
2575	NYSE	HDB	Wed, Oct 26, 2011	15.29	15.47	15.05	15.21
2574	NYSE	HDB	Tue, Oct 25, 2011	15.56	15.56	15.00	15.03
2573	NYSE	HDB	Mon, Oct 24, 2011	15.96	16.14	15.67	16.04
2572	NYSE	HDB	Fri, Oct 21, 2011	15.69	15.94	15.57	15.70
2571	NYSE	HDB	Thu, Oct 20, 2011	15.91	15.98	15.39	15.45
2570	NYSE	HDB	Wed, Oct 19, 2011	15.86	16.34	15.86	16.03
2569	NYSE	HDB	Tue, Oct 18, 2011	15.68	16.00	15.48	15.90
2568	NYSE	HDB	Mon, Oct 17, 2011	15.50	15.74	15.40	15.62
2567	NYSE	HDB	Fri, Oct 14, 2011	15.77	15.80	15.45	15.58
2566	NYSE	HDB	Thu, Oct 13, 2011	15.56	15.72	15.36	15.52
2565	NYSE	HDB	Wed, Oct 12, 2011	15.26	16.16	15.26	15.75
2564	NYSE	HDB	Tue, Oct 11, 2011	15.15	15.15	14.84	14.99
2563	NYSE	HDB	Mon, Oct 10, 2011	15.14	15.44	14.97	15.31
2562	NYSE	HDB	Fri, Oct 7, 2011	15.00	15.17	14.67	14.75
2561	NYSE	HDB	Thu, Oct 6, 2011	14.70	15.02	14.55	15.01
2560	NYSE	HDB	Wed, Oct 5, 2011	13.94	14.70	13.88	14.64
2559	NYSE	HDB	Tue, Oct 4, 2011	13.73	14.11	13.21	14.05
2558	NYSE	HDB	Mon, Oct 3, 2011	14.33	14.35	13.84	13.91
2557	NYSE	HDB	Fri, Sep 30, 2011	15.04	15.04	14.51	14.58
2556	NYSE	HDB	Thu, Sep 29, 2011	15.07	15.35	14.88	15.35
2555	NYSE	HDB	Wed, Sep 28, 2011	15.03	15.15	14.67	14.69
2554	NYSE	HDB	Tue, Sep 27, 2011	15.03	15.49	14.95	15.05
2553	NYSE	HDB	Mon, Sep 26, 2011	14.34	14.59	14.07	14.59
2552	NYSE	HDB	Fri, Sep 23, 2011	14.17	14.37	14.02	14.35
2551	NYSE	HDB	Thu, Sep 22, 2011	14.82	14.82	13.75	14.21
2550	NYSE	HDB	Wed, Sep 21, 2011	15.65	15.75	15.25	15.27
2549	NYSE	HDB	Tue, Sep 20, 2011	15.64	15.93	15.61	15.66
2548	NYSE	HDB	Mon, Sep 19, 2011	15.40	15.59	15.30	15.51
2547	NYSE	HDB	Fri, Sep 16, 2011	15.69	15.82	15.38	15.73
2546	NYSE	HDB	Thu, Sep 15, 2011	15.85	15.92	15.59	15.69
2545	NYSE	HDB	Wed, Sep 14, 2011	15.54	15.74	15.20	15.63
2544	NYSE	HDB	Tue, Sep 13, 2011	15.40	15.56	15.25	15.39
2543	NYSE	HDB	Mon, Sep 12, 2011	15.41	15.51	15.00	15.40
2542	NYSE	HDB	Fri, Sep 9, 2011	16.47	16.47	15.77	15.79
2541	NYSE	HDB	Thu, Sep 8, 2011	16.45	16.81	16.42	16.72
2540	NYSE	HDB	Wed, Sep 7, 2011	16.47	16.74	16.43	16.71
2539	NYSE	HDB	Tue, Sep 6, 2011	15.63	16.19	15.63	16.17
2538	NYSE	HDB	Fri, Sep 2, 2011	16.31	16.41	15.92	15.98
2537	NYSE	HDB	Thu, Sep 1, 2011	16.77	16.91	16.66	16.68
2536	NYSE	HDB	Wed, Aug 31, 2011	16.47	16.72	16.40	16.68
2535	NYSE	HDB	Tue, Aug 30, 2011	15.75	16.63	15.75	16.33
2534	NYSE	HDB	Mon, Aug 29, 2011	15.70	15.76	15.55	15.61
2533	NYSE	HDB	Fri, Aug 26, 2011	15.10	15.21	14.75	15.15
2532	NYSE	HDB	Thu, Aug 25, 2011	15.56	15.76	15.05	15.18
2531	NYSE	HDB	Wed, Aug 24, 2011	15.81	15.92	15.45	15.68
2530	NYSE	HDB	Tue, Aug 23, 2011	15.69	15.96	15.36	15.94
2529	NYSE	HDB	Mon, Aug 22, 2011	15.76	15.78	15.44	15.49
2528	NYSE	HDB	Fri, Aug 19, 2011	15.53	15.96	15.46	15.49
2527	NYSE	HDB	Thu, Aug 18, 2011	15.91	15.91	15.57	15.71
2526	NYSE	HDB	Wed, Aug 17, 2011	16.42	16.53	16.24	16.45
2525	NYSE	HDB	Tue, Aug 16, 2011	16.44	16.44	15.88	16.25
2524	NYSE	HDB	Mon, Aug 15, 2011	16.73	16.89	16.66	16.80
2523	NYSE	HDB	Fri, Aug 12, 2011	16.51	16.62	16.23	16.54
2522	NYSE	HDB	Thu, Aug 11, 2011	16.20	16.90	16.01	16.67
2521	NYSE	HDB	Wed, Aug 10, 2011	16.63	16.69	15.94	15.97
2520	NYSE	HDB	Tue, Aug 9, 2011	15.90	16.82	15.53	16.78
2519	NYSE	HDB	Mon, Aug 8, 2011	15.78	15.93	15.15	15.20
2518	NYSE	HDB	Fri, Aug 5, 2011	16.48	16.57	15.83	16.27
2517	NYSE	HDB	Thu, Aug 4, 2011	16.80	16.90	16.32	16.33
2516	NYSE	HDB	Wed, Aug 3, 2011	17.17	17.41	16.85	17.11
2515	NYSE	HDB	Tue, Aug 2, 2011	17.20	17.32	17.08	17.18
2514	NYSE	HDB	Mon, Aug 1, 2011	17.63	17.71	17.31	17.51
2513	NYSE	HDB	Fri, Jul 29, 2011	17.22	17.50	17.17	17.38
2512	NYSE	HDB	Thu, Jul 28, 2011	17.40	17.70	17.31	17.34
2511	NYSE	HDB	Wed, Jul 27, 2011	18.15	18.15	17.57	17.59
2510	NYSE	HDB	Tue, Jul 26, 2011	18.12	18.19	18.03	18.13
2509	NYSE	HDB	Mon, Jul 25, 2011	18.31	18.40	18.03	18.19
2508	NYSE	HDB	Fri, Jul 22, 2011	17.85	18.26	17.85	18.09
2507	NYSE	HDB	Thu, Jul 21, 2011	17.81	18.00	17.68	17.78
2506	NYSE	HDB	Wed, Jul 20, 2011	17.94	18.07	17.71	17.96
2505	NYSE	HDB	Tue, Jul 19, 2011	17.62	18.18	17.62	18.16
2504	NYSE	HDB	Mon, Jul 18, 2011	17.77	17.88	17.69	17.76
2503	NYSE	HDB	Fri, Jul 15, 2011	17.73	17.90	17.65	17.80
2502	NYSE	HDB	Thu, Jul 14, 2011	17.88	17.96	17.62	17.74
2501	NYSE	HDB	Wed, Jul 13, 2011	17.70	17.98	17.47	17.81
2500	NYSE	HDB	Tue, Jul 12, 2011	17.44	17.48	17.31	17.36
2499	NYSE	HDB	Mon, Jul 11, 2011	17.89	17.90	17.51	17.61
2498	NYSE	HDB	Fri, Jul 8, 2011	18.07	18.23	17.97	18.15
2497	NYSE	HDB	Thu, Jul 7, 2011	18.23	18.35	18.15	18.26
2496	NYSE	HDB	Wed, Jul 6, 2011	17.91	18.08	17.88	18.00
2495	NYSE	HDB	Tue, Jul 5, 2011	17.62	18.07	17.62	18.03
2494	NYSE	HDB	Fri, Jul 1, 2011	17.24	17.67	17.24	17.59
2493	NYSE	HDB	Thu, Jun 30, 2011	17.37	17.78	17.29	17.64
2492	NYSE	HDB	Wed, Jun 29, 2011	17.20	17.35	16.96	17.21
2491	NYSE	HDB	Tue, Jun 28, 2011	16.65	16.89	16.57	16.86
2490	NYSE	HDB	Mon, Jun 27, 2011	16.41	16.65	16.41	16.61
2489	NYSE	HDB	Fri, Jun 24, 2011	16.18	16.50	16.17	16.38
2488	NYSE	HDB	Thu, Jun 23, 2011	15.75	16.10	15.61	15.90
2487	NYSE	HDB	Wed, Jun 22, 2011	16.07	16.11	15.85	15.87
2486	NYSE	HDB	Tue, Jun 21, 2011	16.04	16.28	15.90	16.19
2485	NYSE	HDB	Mon, Jun 20, 2011	15.65	15.87	15.50	15.76
2484	NYSE	HDB	Fri, Jun 17, 2011	16.30	16.40	15.85	15.87
2483	NYSE	HDB	Thu, Jun 16, 2011	16.23	16.32	15.90	16.06
2482	NYSE	HDB	Wed, Jun 15, 2011	16.38	16.46	16.06	16.14
2481	NYSE	HDB	Tue, Jun 14, 2011	16.48	16.54	16.39	16.51
2480	NYSE	HDB	Mon, Jun 13, 2011	16.40	16.50	16.26	16.38
2479	NYSE	HDB	Fri, Jun 10, 2011	16.35	16.50	16.15	16.38
2478	NYSE	HDB	Thu, Jun 9, 2011	16.35	16.65	16.23	16.59
2477	NYSE	HDB	Wed, Jun 8, 2011	16.35	16.39	16.22	16.34
2476	NYSE	HDB	Tue, Jun 7, 2011	16.33	16.52	16.31	16.34
2475	NYSE	HDB	Mon, Jun 6, 2011	16.24	16.48	16.15	16.23
2474	NYSE	HDB	Fri, Jun 3, 2011	16.17	16.27	15.99	16.08
2473	NYSE	HDB	Thu, Jun 2, 2011	16.21	16.29	16.08	16.25
2472	NYSE	HDB	Wed, Jun 1, 2011	16.28	16.29	16.05	16.11
2471	NYSE	HDB	Tue, May 31, 2011	16.36	16.37	16.10	16.28
2470	NYSE	HDB	Fri, May 27, 2011	16.30	16.30	15.76	16.10
2469	NYSE	HDB	Thu, May 26, 2011	15.55	16.20	15.40	16.07
2468	NYSE	HDB	Wed, May 25, 2011	15.47	15.50	15.30	15.43
2467	NYSE	HDB	Tue, May 24, 2011	15.50	15.63	15.41	15.54
2466	NYSE	HDB	Mon, May 23, 2011	15.53	15.58	15.40	15.48
2465	NYSE	HDB	Fri, May 20, 2011	15.85	15.88	15.68	15.73
2464	NYSE	HDB	Thu, May 19, 2011	15.87	15.87	15.61	15.78
2463	NYSE	HDB	Wed, May 18, 2011	15.78	15.96	15.60	15.90
2462	NYSE	HDB	Tue, May 17, 2011	15.65	15.86	15.52	15.71
2461	NYSE	HDB	Mon, May 16, 2011	15.77	15.92	15.66	15.72
2460	NYSE	HDB	Fri, May 13, 2011	16.03	16.03	15.80	15.87
2459	NYSE	HDB	Thu, May 12, 2011	15.90	16.07	15.77	15.99
2458	NYSE	HDB	Wed, May 11, 2011	16.26	16.36	15.98	16.12
2457	NYSE	HDB	Tue, May 10, 2011	16.29	16.37	16.12	16.26
2456	NYSE	HDB	Mon, May 9, 2011	16.49	16.74	16.35	16.36
2455	NYSE	HDB	Fri, May 6, 2011	16.60	16.74	16.44	16.46
2454	NYSE	HDB	Thu, May 5, 2011	16.09	16.30	15.91	16.26
2453	NYSE	HDB	Wed, May 4, 2011	16.44	16.52	16.10	16.32
2452	NYSE	HDB	Tue, May 3, 2011	16.70	16.81	16.15	16.37
2451	NYSE	HDB	Mon, May 2, 2011	17.10	17.22	16.80	17.01
2450	NYSE	HDB	Fri, Apr 29, 2011	17.23	17.27	17.00	17.21
2449	NYSE	HDB	Thu, Apr 28, 2011	17.50	17.61	17.25	17.37
2448	NYSE	HDB	Wed, Apr 27, 2011	17.66	17.80	17.41	17.69
2447	NYSE	HDB	Tue, Apr 26, 2011	17.71	17.74	17.51	17.70
2446	NYSE	HDB	Mon, Apr 25, 2011	17.44	17.75	17.44	17.64
2445	NYSE	HDB	Thu, Apr 21, 2011	17.78	17.78	17.38	17.49
2444	NYSE	HDB	Wed, Apr 20, 2011	17.62	17.70	17.43	17.70
2443	NYSE	HDB	Tue, Apr 19, 2011	17.09	17.40	17.09	17.27
2442	NYSE	HDB	Mon, Apr 18, 2011	16.94	17.05	16.66	16.98
2441	NYSE	HDB	Fri, Apr 15, 2011	17.40	17.40	16.97	17.02
2440	NYSE	HDB	Thu, Apr 14, 2011	17.39	17.39	17.21	17.26
2439	NYSE	HDB	Wed, Apr 13, 2011	17.32	17.60	17.31	17.38
2438	NYSE	HDB	Tue, Apr 12, 2011	16.78	16.93	16.65	16.88
2437	NYSE	HDB	Mon, Apr 11, 2011	16.95	17.08	16.72	16.98
2436	NYSE	HDB	Fri, Apr 8, 2011	17.35	17.43	17.18	17.22
2435	NYSE	HDB	Thu, Apr 7, 2011	17.45	17.60	16.96	17.15
2434	NYSE	HDB	Wed, Apr 6, 2011	17.60	17.77	17.43	17.56
2433	NYSE	HDB	Tue, Apr 5, 2011	17.48	17.75	17.43	17.62
2432	NYSE	HDB	Mon, Apr 4, 2011	17.40	17.75	17.40	17.64
2431	NYSE	HDB	Fri, Apr 1, 2011	17.01	17.34	17.01	17.24
2430	NYSE	HDB	Thu, Mar 31, 2011	16.75	17.06	16.75	16.99
2429	NYSE	HDB	Wed, Mar 30, 2011	16.65	16.93	16.65	16.75
2428	NYSE	HDB	Tue, Mar 29, 2011	16.50	16.59	16.34	16.59
2427	NYSE	HDB	Mon, Mar 28, 2011	16.46	16.48	16.21	16.30
2426	NYSE	HDB	Fri, Mar 25, 2011	16.30	16.34	16.05	16.23
2425	NYSE	HDB	Thu, Mar 24, 2011	15.80	16.24	15.80	16.17
2424	NYSE	HDB	Wed, Mar 23, 2011	15.34	15.98	15.34	15.84
2423	NYSE	HDB	Tue, Mar 22, 2011	15.35	15.41	15.28	15.36
2422	NYSE	HDB	Mon, Mar 21, 2011	15.67	15.67	15.28	15.36
2421	NYSE	HDB	Fri, Mar 18, 2011	15.52	15.55	15.41	15.54
2420	NYSE	HDB	Thu, Mar 17, 2011	15.71	15.71	15.23	15.36
2419	NYSE	HDB	Wed, Mar 16, 2011	15.70	15.75	15.25	15.41
2418	NYSE	HDB	Tue, Mar 15, 2011	15.20	15.76	14.83	15.71
2417	NYSE	HDB	Mon, Mar 14, 2011	15.70	15.70	15.35	15.59
2416	NYSE	HDB	Fri, Mar 11, 2011	15.32	15.54	15.25	15.48
2415	NYSE	HDB	Thu, Mar 10, 2011	15.58	15.70	15.27	15.40
2414	NYSE	HDB	Wed, Mar 9, 2011	15.85	15.97	15.78	15.93
2413	NYSE	HDB	Tue, Mar 8, 2011	15.70	16.08	15.59	15.93
2412	NYSE	HDB	Mon, Mar 7, 2011	15.74	15.88	15.41	15.50
2411	NYSE	HDB	Fri, Mar 4, 2011	15.63	15.93	15.56	15.87
2410	NYSE	HDB	Thu, Mar 3, 2011	15.36	15.79	15.35	15.74
2409	NYSE	HDB	Wed, Mar 2, 2011	15.10	15.25	15.10	15.23
2408	NYSE	HDB	Tue, Mar 1, 2011	15.04	15.27	14.95	15.15
2407	NYSE	HDB	Mon, Feb 28, 2011	14.73	14.79	14.62	14.71
2406	NYSE	HDB	Fri, Feb 25, 2011	14.60	14.72	14.53	14.59
2405	NYSE	HDB	Thu, Feb 24, 2011	14.65	14.71	14.50	14.57
2404	NYSE	HDB	Wed, Feb 23, 2011	14.79	14.84	14.57	14.84
2403	NYSE	HDB	Tue, Feb 22, 2011	15.06	15.21	14.67	14.80
2402	NYSE	HDB	Fri, Feb 18, 2011	15.18	15.38	15.10	15.33
2401	NYSE	HDB	Thu, Feb 17, 2011	15.28	15.30	15.13	15.18
2400	NYSE	HDB	Wed, Feb 16, 2011	15.04	15.15	14.93	14.94
2399	NYSE	HDB	Tue, Feb 15, 2011	14.85	15.18	14.81	15.04
2398	NYSE	HDB	Mon, Feb 14, 2011	14.92	14.99	14.78	14.85
2397	NYSE	HDB	Fri, Feb 11, 2011	14.35	14.93	14.34	14.82
2396	NYSE	HDB	Thu, Feb 10, 2011	14.05	14.33	13.99	14.25
2395	NYSE	HDB	Wed, Feb 9, 2011	14.37	14.37	13.99	14.10
2394	NYSE	HDB	Tue, Feb 8, 2011	14.27	14.30	14.08	14.19
2393	NYSE	HDB	Mon, Feb 7, 2011	14.20	14.43	14.07	14.37
2392	NYSE	HDB	Fri, Feb 4, 2011	14.20	14.24	14.06	14.13
2391	NYSE	HDB	Thu, Feb 3, 2011	14.40	14.50	14.36	14.39
2390	NYSE	HDB	Wed, Feb 2, 2011	14.47	14.51	14.12	14.27
2389	NYSE	HDB	Tue, Feb 1, 2011	14.44	14.79	14.30	14.63
2388	NYSE	HDB	Mon, Jan 31, 2011	14.21	14.48	14.02	14.44
2387	NYSE	HDB	Fri, Jan 28, 2011	14.67	14.71	13.89	14.04
2386	NYSE	HDB	Thu, Jan 27, 2011	14.80	14.84	14.46	14.65
2385	NYSE	HDB	Wed, Jan 26, 2011	14.85	14.85	14.67	14.74
2384	NYSE	HDB	Tue, Jan 25, 2011	14.75	14.88	14.57	14.85
2383	NYSE	HDB	Mon, Jan 24, 2011	15.19	15.20	14.88	14.96
2382	NYSE	HDB	Fri, Jan 21, 2011	15.21	15.21	14.98	14.99
2381	NYSE	HDB	Thu, Jan 20, 2011	15.21	15.22	14.90	15.05
2380	NYSE	HDB	Wed, Jan 19, 2011	15.11	15.14	14.92	15.04
2379	NYSE	HDB	Tue, Jan 18, 2011	15.10	15.18	14.95	15.00
2378	NYSE	HDB	Fri, Jan 14, 2011	14.96	15.24	14.95	15.01
2377	NYSE	HDB	Thu, Jan 13, 2011	15.07	15.47	15.04	15.45
2376	NYSE	HDB	Wed, Jan 12, 2011	15.13	15.61	15.13	15.52
2375	NYSE	HDB	Tue, Jan 11, 2011	14.99	15.10	14.80	14.86
2374	NYSE	HDB	Mon, Jan 10, 2011	14.57	14.89	14.53	14.77
2373	NYSE	HDB	Fri, Jan 7, 2011	15.57	15.57	15.05	15.32
2372	NYSE	HDB	Thu, Jan 6, 2011	16.40	16.42	15.51	15.66
2371	NYSE	HDB	Wed, Jan 5, 2011	16.37	16.57	16.20	16.32
2370	NYSE	HDB	Tue, Jan 4, 2011	16.83	16.84	16.15	16.46
2369	NYSE	HDB	Mon, Jan 3, 2011	16.98	17.24	16.83	16.95
2368	NYSE	HDB	Fri, Dec 31, 2010	84.03	84.64	83.54	83.56
2367	NYSE	HDB	Thu, Dec 30, 2010	83.76	84.92	83.60	83.80
2366	NYSE	HDB	Wed, Dec 29, 2010	84.14	84.72	84.14	84.26
2365	NYSE	HDB	Tue, Dec 28, 2010	83.22	83.94	82.91	83.07
2364	NYSE	HDB	Mon, Dec 27, 2010	82.82	83.38	82.20	82.55
2363	NYSE	HDB	Thu, Dec 23, 2010	83.41	83.41	82.01	82.74
2362	NYSE	HDB	Wed, Dec 22, 2010	81.78	83.49	81.54	83.39
2361	NYSE	HDB	Tue, Dec 21, 2010	81.38	83.49	81.29	81.90
2360	NYSE	HDB	Mon, Dec 20, 2010	82.27	82.50	80.30	80.49
2359	NYSE	HDB	Fri, Dec 17, 2010	80.91	82.21	79.68	82.21
2358	NYSE	HDB	Thu, Dec 16, 2010	79.54	81.89	79.08	81.03
2357	NYSE	HDB	Wed, Dec 15, 2010	81.17	81.42	76.13	79.27
2356	NYSE	HDB	Tue, Dec 14, 2010	83.60	83.85	81.75	82.17
2355	NYSE	HDB	Mon, Dec 13, 2010	84.36	84.36	82.61	83.12
2354	NYSE	HDB	Fri, Dec 10, 2010	82.83	83.69	81.52	83.54
2353	NYSE	HDB	Thu, Dec 9, 2010	88.64	88.64	79.75	80.39
2352	NYSE	HDB	Wed, Dec 8, 2010	89.00	90.06	88.02	89.96
2351	NYSE	HDB	Tue, Dec 7, 2010	93.93	94.25	89.27	89.55
2350	NYSE	HDB	Mon, Dec 6, 2010	93.38	93.83	92.84	93.37
2349	NYSE	HDB	Fri, Dec 3, 2010	93.97	94.34	93.36	94.04
2348	NYSE	HDB	Thu, Dec 2, 2010	93.69	94.74	93.50	94.39
2347	NYSE	HDB	Wed, Dec 1, 2010	90.95	93.37	90.77	92.84
2346	NYSE	HDB	Tue, Nov 30, 2010	87.43	89.96	87.22	88.18
2345	NYSE	HDB	Mon, Nov 29, 2010	88.88	88.88	87.65	88.19
2344	NYSE	HDB	Fri, Nov 26, 2010	87.88	90.13	86.78	89.12
2343	NYSE	HDB	Wed, Nov 24, 2010	89.14	89.14	85.75	87.90
2342	NYSE	HDB	Tue, Nov 23, 2010	90.50	90.73	88.63	89.04
2341	NYSE	HDB	Mon, Nov 22, 2010	92.65	92.65	90.38	91.17
2340	NYSE	HDB	Fri, Nov 19, 2010	89.84	91.20	88.59	91.06
2339	NYSE	HDB	Thu, Nov 18, 2010	91.24	91.50	90.45	91.21
2338	NYSE	HDB	Wed, Nov 17, 2010	89.54	91.43	89.54	90.47
2337	NYSE	HDB	Tue, Nov 16, 2010	91.50	91.50	89.00	89.14
2336	NYSE	HDB	Mon, Nov 15, 2010	91.01	93.34	91.01	92.03
2335	NYSE	HDB	Fri, Nov 12, 2010	91.00	91.85	88.99	90.23
2334	NYSE	HDB	Thu, Nov 11, 2010	91.56	92.40	91.43	92.34
2333	NYSE	HDB	Wed, Nov 10, 2010	92.00	93.58	92.00	92.91
2332	NYSE	HDB	Tue, Nov 9, 2010	93.78	94.13	92.18	92.50
2331	NYSE	HDB	Mon, Nov 8, 2010	91.85	92.81	91.50	92.70
2330	NYSE	HDB	Fri, Nov 5, 2010	92.65	94.48	92.01	93.40
2329	NYSE	HDB	Thu, Nov 4, 2010	91.29	92.93	90.76	92.87
2328	NYSE	HDB	Wed, Nov 3, 2010	90.38	90.50	88.55	89.61
2327	NYSE	HDB	Tue, Nov 2, 2010	89.50	90.00	88.39	89.75
2326	NYSE	HDB	Mon, Nov 1, 2010	87.93	89.58	87.64	89.30
2325	NYSE	HDB	Fri, Oct 29, 2010	87.67	88.10	86.20	86.48
2324	NYSE	HDB	Thu, Oct 28, 2010	85.15	87.78	84.76	87.47
2323	NYSE	HDB	Wed, Oct 27, 2010	85.65	85.65	83.86	83.98
2322	NYSE	HDB	Tue, Oct 26, 2010	85.96	86.83	85.01	86.51
2321	NYSE	HDB	Mon, Oct 25, 2010	88.56	88.68	85.75	85.91
2320	NYSE	HDB	Fri, Oct 22, 2010	86.29	89.05	86.29	88.23
2319	NYSE	HDB	Thu, Oct 21, 2010	90.98	90.98	88.03	88.91
2318	NYSE	HDB	Wed, Oct 20, 2010	90.98	90.98	89.50	89.67
2317	NYSE	HDB	Tue, Oct 19, 2010	93.03	93.30	89.06	89.71
2316	NYSE	HDB	Mon, Oct 18, 2010	92.24	93.33	91.91	93.32
2315	NYSE	HDB	Fri, Oct 15, 2010	93.00	93.35	92.00	92.46
2314	NYSE	HDB	Thu, Oct 14, 2010	93.78	93.78	92.33	93.54
2313	NYSE	HDB	Wed, Oct 13, 2010	93.52	95.05	93.00	94.24
2312	NYSE	HDB	Tue, Oct 12, 2010	92.08	92.61	91.48	92.23
2311	NYSE	HDB	Mon, Oct 11, 2010	93.15	93.51	92.34	92.80
2310	NYSE	HDB	Fri, Oct 8, 2010	93.99	94.28	93.33	93.62
2309	NYSE	HDB	Thu, Oct 7, 2010	93.81	94.20	93.07	93.59
2308	NYSE	HDB	Wed, Oct 6, 2010	94.82	95.10	93.55	93.81
2307	NYSE	HDB	Tue, Oct 5, 2010	92.82	95.72	92.82	94.92
2306	NYSE	HDB	Mon, Oct 4, 2010	92.36	93.53	92.35	93.50
2305	NYSE	HDB	Fri, Oct 1, 2010	93.39	94.50	93.19	93.83
2304	NYSE	HDB	Thu, Sep 30, 2010	92.01	92.96	91.66	92.19
2303	NYSE	HDB	Wed, Sep 29, 2010	89.87	91.62	89.87	91.39
2302	NYSE	HDB	Tue, Sep 28, 2010	90.79	91.12	89.68	90.50
2301	NYSE	HDB	Mon, Sep 27, 2010	91.25	91.47	90.23	90.27
2300	NYSE	HDB	Fri, Sep 24, 2010	91.18	92.49	90.88	92.07
2299	NYSE	HDB	Thu, Sep 23, 2010	89.98	90.62	89.48	89.58
2298	NYSE	HDB	Wed, Sep 22, 2010	91.63	92.62	90.02	90.47
2297	NYSE	HDB	Tue, Sep 21, 2010	92.25	92.97	90.61	91.07
2296	NYSE	HDB	Mon, Sep 20, 2010	92.00	92.91	92.00	92.56
2295	NYSE	HDB	Fri, Sep 17, 2010	89.99	91.50	89.99	91.06
2294	NYSE	HDB	Thu, Sep 16, 2010	89.12	89.99	88.76	89.84
2293	NYSE	HDB	Wed, Sep 15, 2010	88.98	89.50	88.78	89.03
2292	NYSE	HDB	Tue, Sep 14, 2010	87.89	89.11	87.89	88.14
2291	NYSE	HDB	Mon, Sep 13, 2010	86.05	88.33	85.52	87.97
2290	NYSE	HDB	Fri, Sep 10, 2010	83.68	84.49	82.87	84.28
2289	NYSE	HDB	Thu, Sep 9, 2010	84.36	84.36	82.87	83.48
2288	NYSE	HDB	Wed, Sep 8, 2010	82.35	82.92	82.13	82.54
2287	NYSE	HDB	Tue, Sep 7, 2010	84.01	84.01	81.47	81.74
2286	NYSE	HDB	Fri, Sep 3, 2010	84.70	84.85	83.26	84.79
2285	NYSE	HDB	Thu, Sep 2, 2010	83.06	83.77	82.91	83.68
2284	NYSE	HDB	Wed, Sep 1, 2010	81.77	83.28	81.30	83.22
2283	NYSE	HDB	Tue, Aug 31, 2010	79.76	81.16	79.28	79.90
2282	NYSE	HDB	Mon, Aug 30, 2010	80.66	80.66	79.51	79.64
2281	NYSE	HDB	Fri, Aug 27, 2010	79.02	81.30	79.01	81.24
2280	NYSE	HDB	Thu, Aug 26, 2010	81.07	81.75	79.66	79.83
2279	NYSE	HDB	Wed, Aug 25, 2010	81.44	81.69	79.77	80.88
2278	NYSE	HDB	Tue, Aug 24, 2010	80.96	82.00	80.50	80.95
2277	NYSE	HDB	Mon, Aug 23, 2010	82.90	83.00	81.59	81.69
2276	NYSE	HDB	Fri, Aug 20, 2010	83.99	84.48	81.91	82.90
2275	NYSE	HDB	Thu, Aug 19, 2010	84.12	86.06	83.50	84.18
2274	NYSE	HDB	Wed, Aug 18, 2010	80.90	83.70	80.89	83.23
2273	NYSE	HDB	Tue, Aug 17, 2010	80.51	81.25	79.66	79.67
2272	NYSE	HDB	Mon, Aug 16, 2010	79.15	79.78	79.03	79.25
2271	NYSE	HDB	Fri, Aug 13, 2010	79.31	79.72	78.67	79.28
2270	NYSE	HDB	Thu, Aug 12, 2010	78.01	79.36	78.01	79.15
2269	NYSE	HDB	Wed, Aug 11, 2010	79.80	79.82	77.99	78.80
2268	NYSE	HDB	Tue, Aug 10, 2010	80.52	81.09	79.75	80.88
2267	NYSE	HDB	Mon, Aug 9, 2010	81.01	81.50	80.68	80.87
2266	NYSE	HDB	Fri, Aug 6, 2010	80.50	80.87	79.43	80.82
2265	NYSE	HDB	Thu, Aug 5, 2010	80.23	81.51	80.01	81.19
2264	NYSE	HDB	Wed, Aug 4, 2010	81.13	81.55	80.33	81.07
2263	NYSE	HDB	Tue, Aug 3, 2010	82.80	82.83	80.62	80.87
2262	NYSE	HDB	Mon, Aug 2, 2010	82.31	83.75	82.24	82.70
2261	NYSE	HDB	Fri, Jul 30, 2010	79.56	82.47	79.33	82.29
2260	NYSE	HDB	Thu, Jul 29, 2010	80.55	80.96	79.53	80.25
2259	NYSE	HDB	Wed, Jul 28, 2010	78.61	79.75	78.18	79.34
2258	NYSE	HDB	Tue, Jul 27, 2010	77.40	78.64	76.74	78.58
2257	NYSE	HDB	Mon, Jul 26, 2010	75.92	76.88	75.52	76.74
2256	NYSE	HDB	Fri, Jul 23, 2010	75.24	76.50	74.90	76.36
2255	NYSE	HDB	Thu, Jul 22, 2010	76.19	76.47	75.54	76.42
2254	NYSE	HDB	Wed, Jul 21, 2010	73.36	75.94	73.35	74.21
2253	NYSE	HDB	Tue, Jul 20, 2010	72.86	74.34	72.11	74.30
2252	NYSE	HDB	Mon, Jul 19, 2010	73.35	74.62	72.26	73.70
2251	NYSE	HDB	Fri, Jul 16, 2010	73.61	73.99	71.64	72.06
2250	NYSE	HDB	Thu, Jul 15, 2010	75.33	75.33	73.57	74.20
2249	NYSE	HDB	Wed, Jul 14, 2010	76.08	76.14	74.66	75.00
2248	NYSE	HDB	Tue, Jul 13, 2010	76.89	77.45	75.56	75.99
2247	NYSE	HDB	Mon, Jul 12, 2010	74.63	76.56	74.63	75.94
2246	NYSE	HDB	Fri, Jul 9, 2010	73.50	74.91	73.10	74.42
2245	NYSE	HDB	Thu, Jul 8, 2010	74.16	74.16	72.27	72.93
2244	NYSE	HDB	Wed, Jul 7, 2010	72.07	73.58	71.99	72.67
2243	NYSE	HDB	Tue, Jul 6, 2010	72.50	74.60	71.38	72.07
2242	NYSE	HDB	Fri, Jul 2, 2010	71.79	72.04	70.75	71.02
2241	NYSE	HDB	Thu, Jul 1, 2010	70.38	72.19	70.02	71.78
2240	NYSE	HDB	Wed, Jun 30, 2010	71.16	72.32	70.81	71.49
2239	NYSE	HDB	Tue, Jun 29, 2010	72.00	72.00	70.70	71.19
2238	NYSE	HDB	Mon, Jun 28, 2010	74.00	74.00	72.50	73.74
2237	NYSE	HDB	Fri, Jun 25, 2010	73.00	74.00	71.58	73.82
2236	NYSE	HDB	Thu, Jun 24, 2010	73.89	73.89	72.05	72.87
2235	NYSE	HDB	Wed, Jun 23, 2010	76.33	76.75	74.17	74.83
2234	NYSE	HDB	Tue, Jun 22, 2010	76.52	77.10	75.50	75.65
2233	NYSE	HDB	Mon, Jun 21, 2010	76.41	78.00	76.25	77.30
2232	NYSE	HDB	Fri, Jun 18, 2010	75.50	75.70	74.80	75.25
2231	NYSE	HDB	Thu, Jun 17, 2010	77.03	77.27	75.11	75.65
2230	NYSE	HDB	Wed, Jun 16, 2010	74.98	77.13	74.50	76.33
2229	NYSE	HDB	Tue, Jun 15, 2010	73.46	76.09	73.26	75.87
2228	NYSE	HDB	Mon, Jun 14, 2010	73.88	74.63	73.10	73.24
2227	NYSE	HDB	Fri, Jun 11, 2010	71.98	72.83	71.64	72.72
2226	NYSE	HDB	Thu, Jun 10, 2010	70.46	72.29	70.46	72.04
2225	NYSE	HDB	Wed, Jun 9, 2010	69.38	69.96	68.14	68.61
2224	NYSE	HDB	Tue, Jun 8, 2010	68.76	69.90	67.61	69.71
2223	NYSE	HDB	Mon, Jun 7, 2010	69.00	69.53	67.22	67.26
2222	NYSE	HDB	Fri, Jun 4, 2010	69.50	70.56	68.71	69.00
2221	NYSE	HDB	Thu, Jun 3, 2010	71.50	71.50	70.07	71.00
2220	NYSE	HDB	Wed, Jun 2, 2010	69.24	70.76	68.25	70.76
2219	NYSE	HDB	Tue, Jun 1, 2010	66.60	69.80	66.60	68.38
2218	NYSE	HDB	Fri, May 28, 2010	70.69	70.80	68.75	69.50
2217	NYSE	HDB	Thu, May 27, 2010	68.12	70.65	66.79	70.65
2216	NYSE	HDB	Wed, May 26, 2010	67.37	68.14	65.20	65.30
2215	NYSE	HDB	Tue, May 25, 2010	64.89	66.58	63.35	66.52
2214	NYSE	HDB	Mon, May 24, 2010	67.65	68.10	66.73	66.95
2213	NYSE	HDB	Fri, May 21, 2010	65.75	68.42	65.58	68.40
2212	NYSE	HDB	Thu, May 20, 2010	68.03	68.39	65.94	66.46
2211	NYSE	HDB	Wed, May 19, 2010	68.54	70.13	68.22	69.52
2210	NYSE	HDB	Tue, May 18, 2010	71.53	72.11	69.18	70.00
2209	NYSE	HDB	Mon, May 17, 2010	73.31	74.00	70.20	71.94
2208	NYSE	HDB	Fri, May 14, 2010	73.43	73.72	71.59	73.20
2207	NYSE	HDB	Thu, May 13, 2010	75.54	75.91	74.18	74.40
2206	NYSE	HDB	Wed, May 12, 2010	74.83	76.09	74.52	75.90
2205	NYSE	HDB	Tue, May 11, 2010	73.31	74.99	73.01	74.05
2204	NYSE	HDB	Mon, May 10, 2010	73.45	75.00	72.37	74.81
2203	NYSE	HDB	Fri, May 7, 2010	67.01	70.10	65.55	69.38
2202	NYSE	HDB	Thu, May 6, 2010	69.75	70.79	65.52	68.12
2201	NYSE	HDB	Wed, May 5, 2010	70.32	71.15	69.16	70.88
2200	NYSE	HDB	Tue, May 4, 2010	72.60	73.14	70.42	70.85
2199	NYSE	HDB	Mon, May 3, 2010	75.74	75.74	74.13	74.32
2198	NYSE	HDB	Fri, Apr 30, 2010	78.19	78.19	74.56	74.56
2197	NYSE	HDB	Thu, Apr 29, 2010	75.76	77.91	75.76	77.71
2196	NYSE	HDB	Wed, Apr 28, 2010	74.91	75.39	74.15	74.81
2195	NYSE	HDB	Tue, Apr 27, 2010	76.48	76.72	73.96	74.36
2194	NYSE	HDB	Mon, Apr 26, 2010	76.69	76.90	76.10	76.74
2193	NYSE	HDB	Fri, Apr 23, 2010	75.01	75.63	74.48	75.45
2192	NYSE	HDB	Thu, Apr 22, 2010	73.67	75.30	72.92	74.95
2191	NYSE	HDB	Wed, Apr 21, 2010	74.17	74.17	73.01	73.91
2190	NYSE	HDB	Tue, Apr 20, 2010	73.93	74.01	72.98	73.66
2189	NYSE	HDB	Mon, Apr 19, 2010	71.52	73.29	71.52	73.03
2188	NYSE	HDB	Fri, Apr 16, 2010	73.79	73.79	71.64	72.11
2187	NYSE	HDB	Thu, Apr 15, 2010	72.50	73.27	72.28	73.18
2186	NYSE	HDB	Wed, Apr 14, 2010	72.82	74.29	72.32	72.74
2185	NYSE	HDB	Tue, Apr 13, 2010	73.66	73.77	71.76	72.15
2184	NYSE	HDB	Mon, Apr 12, 2010	73.37	74.50	72.91	73.90
2183	NYSE	HDB	Fri, Apr 9, 2010	72.85	73.94	72.85	73.86
2182	NYSE	HDB	Thu, Apr 8, 2010	71.40	72.61	70.65	72.19
2181	NYSE	HDB	Wed, Apr 7, 2010	72.69	73.52	71.66	72.13
2180	NYSE	HDB	Tue, Apr 6, 2010	72.61	73.45	72.27	73.04
2179	NYSE	HDB	Mon, Apr 5, 2010	72.75	73.30	72.12	72.76
2178	NYSE	HDB	Thu, Apr 1, 2010	70.47	72.11	70.00	72.11
2177	NYSE	HDB	Wed, Mar 31, 2010	68.10	70.47	68.10	69.70
2176	NYSE	HDB	Tue, Mar 30, 2010	68.40	68.62	67.57	68.19
2175	NYSE	HDB	Mon, Mar 29, 2010	68.07	69.08	67.57	69.07
2174	NYSE	HDB	Fri, Mar 26, 2010	67.84	68.45	66.70	67.43
2173	NYSE	HDB	Thu, Mar 25, 2010	66.45	67.98	66.45	67.22
2172	NYSE	HDB	Wed, Mar 24, 2010	66.16	66.16	65.20	65.35
2171	NYSE	HDB	Tue, Mar 23, 2010	66.50	66.50	65.44	66.26
2170	NYSE	HDB	Mon, Mar 22, 2010	64.25	66.17	64.01	65.81
2169	NYSE	HDB	Fri, Mar 19, 2010	65.08	65.25	63.10	64.67
2168	NYSE	HDB	Thu, Mar 18, 2010	65.62	65.62	64.12	64.83
2167	NYSE	HDB	Wed, Mar 17, 2010	65.43	66.30	65.12	65.62
2166	NYSE	HDB	Tue, Mar 16, 2010	65.16	65.63	64.70	65.40
2165	NYSE	HDB	Mon, Mar 15, 2010	65.18	65.28	64.15	65.03
2164	NYSE	HDB	Fri, Mar 12, 2010	66.75	66.96	65.33	65.63
2163	NYSE	HDB	Thu, Mar 11, 2010	66.62	67.21	65.48	66.31
2162	NYSE	HDB	Wed, Mar 10, 2010	64.48	66.55	64.04	66.41
2161	NYSE	HDB	Tue, Mar 9, 2010	63.44	63.80	62.84	63.48
2160	NYSE	HDB	Mon, Mar 8, 2010	63.84	63.98	63.01	63.44
2159	NYSE	HDB	Fri, Mar 5, 2010	62.55	63.55	62.44	63.55
2158	NYSE	HDB	Thu, Mar 4, 2010	62.32	62.73	61.68	62.35
2157	NYSE	HDB	Wed, Mar 3, 2010	63.07	63.44	61.55	62.19
2156	NYSE	HDB	Tue, Mar 2, 2010	62.32	63.03	61.85	62.38
2155	NYSE	HDB	Mon, Mar 1, 2010	61.15	61.62	60.98	61.25
2154	NYSE	HDB	Fri, Feb 26, 2010	61.08	61.13	60.59	60.85
2153	NYSE	HDB	Thu, Feb 25, 2010	60.00	60.48	59.56	60.47
2152	NYSE	HDB	Wed, Feb 24, 2010	60.17	60.99	60.17	60.74
2151	NYSE	HDB	Tue, Feb 23, 2010	60.50	60.59	59.82	59.82
2150	NYSE	HDB	Mon, Feb 22, 2010	60.15	60.87	60.07	60.55
2149	NYSE	HDB	Fri, Feb 19, 2010	59.26	60.52	59.26	60.40
2148	NYSE	HDB	Thu, Feb 18, 2010	59.78	60.26	59.39	60.24
2147	NYSE	HDB	Wed, Feb 17, 2010	59.72	60.00	58.72	58.79
2146	NYSE	HDB	Tue, Feb 16, 2010	57.90	59.45	57.86	58.94
2145	NYSE	HDB	Fri, Feb 12, 2010	57.43	58.09	57.10	57.89
2144	NYSE	HDB	Thu, Feb 11, 2010	57.76	58.29	56.75	58.20
2143	NYSE	HDB	Wed, Feb 10, 2010	57.30	58.17	57.00	57.43
2142	NYSE	HDB	Tue, Feb 9, 2010	57.01	57.01	55.82	56.72
2141	NYSE	HDB	Mon, Feb 8, 2010	56.01	56.05	54.93	55.42
2140	NYSE	HDB	Fri, Feb 5, 2010	57.09	57.58	55.03	55.72
2139	NYSE	HDB	Thu, Feb 4, 2010	59.82	59.82	57.86	57.90
2138	NYSE	HDB	Wed, Feb 3, 2010	61.34	61.94	60.52	60.81
2137	NYSE	HDB	Tue, Feb 2, 2010	59.22	60.29	59.10	60.19
2136	NYSE	HDB	Mon, Feb 1, 2010	60.25	60.32	58.85	59.83
2135	NYSE	HDB	Fri, Jan 29, 2010	59.92	60.75	58.84	59.15
2134	NYSE	HDB	Thu, Jan 28, 2010	60.33	60.67	57.58	58.04
2133	NYSE	HDB	Wed, Jan 27, 2010	61.60	61.71	58.54	59.40
2132	NYSE	HDB	Tue, Jan 26, 2010	63.02	63.23	61.68	61.87
2131	NYSE	HDB	Mon, Jan 25, 2010	64.49	64.98	63.26	64.24
2130	NYSE	HDB	Fri, Jan 22, 2010	64.28	64.89	62.92	62.92
2129	NYSE	HDB	Thu, Jan 21, 2010	67.25	67.25	64.86	65.19
2128	NYSE	HDB	Wed, Jan 20, 2010	68.88	68.88	67.32	68.24
2127	NYSE	HDB	Tue, Jan 19, 2010	66.04	69.46	66.04	69.32
2126	NYSE	HDB	Fri, Jan 15, 2010	63.52	64.95	63.52	64.34
2125	NYSE	HDB	Thu, Jan 14, 2010	64.66	65.15	64.39	64.95
2124	NYSE	HDB	Wed, Jan 13, 2010	65.14	65.14	63.72	64.66
2123	NYSE	HDB	Tue, Jan 12, 2010	66.65	66.73	63.62	64.06
2122	NYSE	HDB	Mon, Jan 11, 2010	68.72	68.88	67.47	67.55
2121	NYSE	HDB	Fri, Jan 8, 2010	67.01	68.75	67.01	68.60
2120	NYSE	HDB	Thu, Jan 7, 2010	66.79	68.45	66.75	68.39
2119	NYSE	HDB	Wed, Jan 6, 2010	66.25	67.55	66.25	67.32
2118	NYSE	HDB	Tue, Jan 5, 2010	66.39	67.02	66.25	67.02
2117	NYSE	HDB	Mon, Jan 4, 2010	66.38	66.74	65.82	66.73
2116	NYSE	HDB	Thu, Dec 31, 2009	64.87	65.53	64.87	65.04
2115	NYSE	HDB	Wed, Dec 30, 2009	64.75	64.91	64.20	64.77
2114	NYSE	HDB	Tue, Dec 29, 2009	65.06	65.50	64.90	64.90
2113	NYSE	HDB	Mon, Dec 28, 2009	65.68	65.68	64.93	65.55
2112	NYSE	HDB	Thu, Dec 24, 2009	65.82	65.82	64.76	65.11
2111	NYSE	HDB	Wed, Dec 23, 2009	64.46	65.35	64.29	65.10
2110	NYSE	HDB	Tue, Dec 22, 2009	61.87	63.27	61.68	63.23
2109	NYSE	HDB	Mon, Dec 21, 2009	62.00	62.46	61.60	62.44
2108	NYSE	HDB	Fri, Dec 18, 2009	61.69	62.37	60.53	61.35
2107	NYSE	HDB	Thu, Dec 17, 2009	63.46	63.94	61.29	61.59
2106	NYSE	HDB	Wed, Dec 16, 2009	64.76	65.50	64.07	64.25
2105	NYSE	HDB	Tue, Dec 15, 2009	64.85	64.86	63.80	64.03
2104	NYSE	HDB	Mon, Dec 14, 2009	66.68	66.75	65.32	66.13
2103	NYSE	HDB	Fri, Dec 11, 2009	67.50	67.54	64.95	65.64
2102	NYSE	HDB	Thu, Dec 10, 2009	67.50	67.75	66.95	67.41
2101	NYSE	HDB	Wed, Dec 9, 2009	68.40	69.05	66.41	67.13
2100	NYSE	HDB	Tue, Dec 8, 2009	69.45	69.58	68.56	68.92
2099	NYSE	HDB	Mon, Dec 7, 2009	69.03	69.44	68.62	68.99
2098	NYSE	HDB	Fri, Dec 4, 2009	70.00	70.11	68.42	69.68
2097	NYSE	HDB	Thu, Dec 3, 2009	68.88	70.17	68.28	68.49
2096	NYSE	HDB	Wed, Dec 2, 2009	69.64	69.70	68.88	69.45
2095	NYSE	HDB	Tue, Dec 1, 2009	68.60	69.15	67.77	68.31
2094	NYSE	HDB	Mon, Nov 30, 2009	67.06	67.62	66.75	67.28
2093	NYSE	HDB	Fri, Nov 27, 2009	65.28	68.20	64.51	67.08
2092	NYSE	HDB	Wed, Nov 25, 2009	68.25	69.46	68.25	69.17
2091	NYSE	HDB	Tue, Nov 24, 2009	68.19	68.19	66.23	67.19
2090	NYSE	HDB	Mon, Nov 23, 2009	67.76	68.82	67.70	67.90
2089	NYSE	HDB	Fri, Nov 20, 2009	66.19	67.07	65.79	67.06
2088	NYSE	HDB	Thu, Nov 19, 2009	66.60	66.60	64.02	65.16
2087	NYSE	HDB	Wed, Nov 18, 2009	68.00	68.00	66.72	67.00
2086	NYSE	HDB	Tue, Nov 17, 2009	68.00	68.38	67.38	68.31
2085	NYSE	HDB	Mon, Nov 16, 2009	66.43	68.45	66.43	68.26
2084	NYSE	HDB	Fri, Nov 13, 2009	65.00	66.30	64.36	66.04
2083	NYSE	HDB	Thu, Nov 12, 2009	66.50	66.50	64.00	64.23
2082	NYSE	HDB	Wed, Nov 11, 2009	65.50	67.50	65.50	67.22
2081	NYSE	HDB	Tue, Nov 10, 2009	64.45	65.04	64.10	64.87
2080	NYSE	HDB	Mon, Nov 9, 2009	61.51	65.61	61.51	65.20
2079	NYSE	HDB	Fri, Nov 6, 2009	58.87	60.45	58.86	60.17
2078	NYSE	HDB	Thu, Nov 5, 2009	58.60	59.59	58.60	59.45
2077	NYSE	HDB	Wed, Nov 4, 2009	56.90	59.39	56.89	58.26
2076	NYSE	HDB	Tue, Nov 3, 2009	55.53	56.35	55.34	55.94
2075	NYSE	HDB	Mon, Nov 2, 2009	55.35	56.98	55.17	56.06
2074	NYSE	HDB	Fri, Oct 30, 2009	58.00	58.23	54.38	55.31
2073	NYSE	HDB	Thu, Oct 29, 2009	56.95	58.69	56.68	58.57
2072	NYSE	HDB	Wed, Oct 28, 2009	56.29	56.79	54.89	56.29
2071	NYSE	HDB	Tue, Oct 27, 2009	57.52	58.87	57.00	57.07
2070	NYSE	HDB	Mon, Oct 26, 2009	59.95	60.49	57.92	58.30
2069	NYSE	HDB	Fri, Oct 23, 2009	60.13	60.63	58.99	59.25
2068	NYSE	HDB	Thu, Oct 22, 2009	59.31	60.09	58.37	59.97
2067	NYSE	HDB	Wed, Oct 21, 2009	60.41	60.41	58.93	58.94
2066	NYSE	HDB	Tue, Oct 20, 2009	62.49	62.61	60.79	60.98
2065	NYSE	HDB	Mon, Oct 19, 2009	62.41	62.74	61.57	62.61
2064	NYSE	HDB	Fri, Oct 16, 2009	62.41	62.76	61.45	61.60
2063	NYSE	HDB	Thu, Oct 15, 2009	61.41	63.40	60.86	63.40
2062	NYSE	HDB	Wed, Oct 14, 2009	60.45	61.65	60.34	61.63
2061	NYSE	HDB	Tue, Oct 13, 2009	60.44	60.44	59.23	59.90
2060	NYSE	HDB	Mon, Oct 12, 2009	60.08	60.47	59.45	59.74
2059	NYSE	HDB	Fri, Oct 9, 2009	59.25	59.59	58.34	58.60
2058	NYSE	HDB	Thu, Oct 8, 2009	59.05	59.92	59.05	59.60
2057	NYSE	HDB	Wed, Oct 7, 2009	59.41	59.97	58.37	58.75
2056	NYSE	HDB	Tue, Oct 6, 2009	59.24	61.22	59.01	60.13
2055	NYSE	HDB	Mon, Oct 5, 2009	57.37	57.84	56.55	57.65
2054	NYSE	HDB	Fri, Oct 2, 2009	56.35	57.18	55.96	56.85
2053	NYSE	HDB	Thu, Oct 1, 2009	59.51	59.51	56.45	56.48
2052	NYSE	HDB	Wed, Sep 30, 2009	58.47	59.83	57.58	59.19
2051	NYSE	HDB	Tue, Sep 29, 2009	56.32	57.58	56.32	57.43
2050	NYSE	HDB	Mon, Sep 28, 2009	55.43	57.71	55.43	57.58
2049	NYSE	HDB	Fri, Sep 25, 2009	55.74	56.74	55.06	56.40
2048	NYSE	HDB	Thu, Sep 24, 2009	56.50	57.50	55.45	55.84
2047	NYSE	HDB	Wed, Sep 23, 2009	56.50	56.50	55.43	55.56
2046	NYSE	HDB	Tue, Sep 22, 2009	54.66	55.44	54.51	55.21
2045	NYSE	HDB	Mon, Sep 21, 2009	52.52	53.94	52.52	53.87
2044	NYSE	HDB	Fri, Sep 18, 2009	54.23	54.68	54.18	54.27
2043	NYSE	HDB	Thu, Sep 17, 2009	54.00	54.95	53.71	54.40
2042	NYSE	HDB	Wed, Sep 16, 2009	53.59	54.69	53.35	54.68
2041	NYSE	HDB	Tue, Sep 15, 2009	52.74	53.44	52.19	53.22
2040	NYSE	HDB	Mon, Sep 14, 2009	50.82	52.50	50.77	52.40
2039	NYSE	HDB	Fri, Sep 11, 2009	51.11	52.50	51.11	51.99
2038	NYSE	HDB	Thu, Sep 10, 2009	51.24	52.04	51.06	51.80
2037	NYSE	HDB	Wed, Sep 9, 2009	50.75	51.91	50.56	51.76
2036	NYSE	HDB	Tue, Sep 8, 2009	50.60	51.19	49.74	51.06
2035	NYSE	HDB	Fri, Sep 4, 2009	48.34	50.04	48.34	49.74
2034	NYSE	HDB	Thu, Sep 3, 2009	48.98	48.98	47.84	48.23
2033	NYSE	HDB	Wed, Sep 2, 2009	47.25	48.50	47.25	48.02
2032	NYSE	HDB	Tue, Sep 1, 2009	48.76	48.94	47.50	47.54
2031	NYSE	HDB	Mon, Aug 31, 2009	49.97	49.98	49.00	49.26
2030	NYSE	HDB	Fri, Aug 28, 2009	49.45	50.00	49.32	49.62
2029	NYSE	HDB	Thu, Aug 27, 2009	49.07	49.07	47.76	48.83
2028	NYSE	HDB	Wed, Aug 26, 2009	49.40	49.65	48.72	49.07
2027	NYSE	HDB	Tue, Aug 25, 2009	49.65	50.48	49.51	49.62
2026	NYSE	HDB	Mon, Aug 24, 2009	50.81	50.81	49.21	49.32
2025	NYSE	HDB	Fri, Aug 21, 2009	50.48	50.75	49.94	50.29
2024	NYSE	HDB	Thu, Aug 20, 2009	49.13	50.25	49.13	50.10
2023	NYSE	HDB	Wed, Aug 19, 2009	49.00	49.12	47.80	48.88
2022	NYSE	HDB	Tue, Aug 18, 2009	48.06	49.70	48.06	48.90
2021	NYSE	HDB	Mon, Aug 17, 2009	46.31	47.65	46.31	47.19
2020	NYSE	HDB	Fri, Aug 14, 2009	48.05	48.67	47.13	48.52
2019	NYSE	HDB	Thu, Aug 13, 2009	48.38	48.50	47.42	48.24
2018	NYSE	HDB	Wed, Aug 12, 2009	46.98	48.35	46.25	47.29
2017	NYSE	HDB	Tue, Aug 11, 2009	47.18	47.24	46.15	46.44
2016	NYSE	HDB	Mon, Aug 10, 2009	47.70	48.45	47.68	47.75
2015	NYSE	HDB	Fri, Aug 7, 2009	47.77	49.65	47.77	49.23
2014	NYSE	HDB	Thu, Aug 6, 2009	48.84	49.27	48.06	48.76
2013	NYSE	HDB	Wed, Aug 5, 2009	50.23	50.47	49.00	50.10
2012	NYSE	HDB	Tue, Aug 4, 2009	49.48	50.57	49.13	50.36
2011	NYSE	HDB	Mon, Aug 3, 2009	50.00	50.72	49.81	50.57
2010	NYSE	HDB	Fri, Jul 31, 2009	48.60	49.59	48.29	48.89
2009	NYSE	HDB	Thu, Jul 30, 2009	47.90	48.73	47.75	48.08
2008	NYSE	HDB	Wed, Jul 29, 2009	46.00	46.62	45.86	46.26
2007	NYSE	HDB	Tue, Jul 28, 2009	46.75	48.41	45.82	46.34
2006	NYSE	HDB	Mon, Jul 27, 2009	47.88	48.48	46.73	47.10
2005	NYSE	HDB	Fri, Jul 24, 2009	48.34	49.25	47.53	48.01
2004	NYSE	HDB	Thu, Jul 23, 2009	50.60	50.60	49.65	50.11
2003	NYSE	HDB	Wed, Jul 22, 2009	50.22	50.22	48.63	49.53
2002	NYSE	HDB	Tue, Jul 21, 2009	50.72	51.09	49.85	50.70
2001	NYSE	HDB	Mon, Jul 20, 2009	48.81	51.34	48.81	51.07
2000	NYSE	HDB	Fri, Jul 17, 2009	48.25	48.66	47.80	47.91
1999	NYSE	HDB	Thu, Jul 16, 2009	46.38	47.62	46.38	47.38
1998	NYSE	HDB	Wed, Jul 15, 2009	47.28	47.86	46.93	47.63
1997	NYSE	HDB	Tue, Jul 14, 2009	46.67	46.77	45.13	45.98
1996	NYSE	HDB	Mon, Jul 13, 2009	46.75	47.11	45.73	46.96
1995	NYSE	HDB	Fri, Jul 10, 2009	45.76	46.73	44.47	45.93
1994	NYSE	HDB	Thu, Jul 9, 2009	46.74	47.25	46.14	46.54
1993	NYSE	HDB	Wed, Jul 8, 2009	46.25	46.64	44.52	45.68
1992	NYSE	HDB	Tue, Jul 7, 2009	47.97	48.13	46.96	46.97
1991	NYSE	HDB	Mon, Jul 6, 2009	49.20	49.20	46.75	47.49
1990	NYSE	HDB	Thu, Jul 2, 2009	51.15	51.41	50.47	50.98
1989	NYSE	HDB	Wed, Jul 1, 2009	52.00	52.26	51.31	52.06
1988	NYSE	HDB	Tue, Jun 30, 2009	52.02	52.10	50.90	51.57
1987	NYSE	HDB	Mon, Jun 29, 2009	52.89	52.89	51.28	52.69
1986	NYSE	HDB	Fri, Jun 26, 2009	51.63	53.31	51.20	52.97
1985	NYSE	HDB	Thu, Jun 25, 2009	48.56	50.07	47.87	50.00
1984	NYSE	HDB	Wed, Jun 24, 2009	47.68	49.19	47.68	48.49
1983	NYSE	HDB	Tue, Jun 23, 2009	49.04	49.35	46.60	46.96
1982	NYSE	HDB	Mon, Jun 22, 2009	51.82	51.82	48.45	48.53
1981	NYSE	HDB	Fri, Jun 19, 2009	52.15	52.87	51.80	52.21
1980	NYSE	HDB	Thu, Jun 18, 2009	50.41	52.07	50.04	51.35
1979	NYSE	HDB	Wed, Jun 17, 2009	51.27	51.73	49.65	50.01
1978	NYSE	HDB	Tue, Jun 16, 2009	52.42	52.84	51.01	51.30
1977	NYSE	HDB	Mon, Jun 15, 2009	52.76	53.38	50.16	50.96
1976	NYSE	HDB	Fri, Jun 12, 2009	53.79	54.41	53.06	53.35
1975	NYSE	HDB	Thu, Jun 11, 2009	54.00	55.12	54.00	54.67
1974	NYSE	HDB	Wed, Jun 10, 2009	52.80	53.76	52.50	53.58
1973	NYSE	HDB	Tue, Jun 9, 2009	50.98	51.26	50.40	51.21
1972	NYSE	HDB	Mon, Jun 8, 2009	50.36	50.36	49.09	49.67
1971	NYSE	HDB	Fri, Jun 5, 2009	51.50	51.93	50.31	51.26
1970	NYSE	HDB	Thu, Jun 4, 2009	50.34	51.13	50.13	51.02
1969	NYSE	HDB	Wed, Jun 3, 2009	49.37	50.14	49.04	49.50
1968	NYSE	HDB	Tue, Jun 2, 2009	49.48	50.98	49.28	50.64
1967	NYSE	HDB	Mon, Jun 1, 2009	50.72	51.21	50.31	50.70
1966	NYSE	HDB	Fri, May 29, 2009	49.23	49.99	48.84	49.75
1965	NYSE	HDB	Thu, May 28, 2009	48.36	49.85	48.10	48.59
1964	NYSE	HDB	Wed, May 27, 2009	48.55	50.87	47.30	47.36
1963	NYSE	HDB	Tue, May 26, 2009	44.71	47.77	44.71	47.73
1962	NYSE	HDB	Fri, May 22, 2009	45.49	46.50	44.93	45.91
1961	NYSE	HDB	Thu, May 21, 2009	44.71	45.00	44.08	44.91
1960	NYSE	HDB	Wed, May 20, 2009	46.88	47.35	44.86	45.14
1959	NYSE	HDB	Tue, May 19, 2009	47.63	47.85	45.70	45.89
1958	NYSE	HDB	Mon, May 18, 2009	46.13	49.42	46.01	47.85
1957	NYSE	HDB	Fri, May 15, 2009	39.40	40.41	38.95	39.45
1956	NYSE	HDB	Thu, May 14, 2009	37.13	38.64	37.00	38.41
1955	NYSE	HDB	Wed, May 13, 2009	38.53	38.82	36.80	36.95
1954	NYSE	HDB	Tue, May 12, 2009	40.61	41.00	39.28	39.40
1953	NYSE	HDB	Mon, May 11, 2009	38.27	40.25	38.27	39.51
1952	NYSE	HDB	Fri, May 8, 2009	39.14	40.75	39.05	40.09
1951	NYSE	HDB	Thu, May 7, 2009	40.02	40.02	38.28	38.76
1950	NYSE	HDB	Wed, May 6, 2009	40.37	41.01	39.86	40.38
1949	NYSE	HDB	Tue, May 5, 2009	41.11	41.11	39.60	40.44
1948	NYSE	HDB	Mon, May 4, 2009	40.15	41.34	39.00	41.34
1947	NYSE	HDB	Fri, May 1, 2009	37.65	37.88	36.97	37.47
1946	NYSE	HDB	Thu, Apr 30, 2009	39.14	39.14	36.90	37.01
1945	NYSE	HDB	Wed, Apr 29, 2009	37.73	39.34	37.73	38.49
1944	NYSE	HDB	Tue, Apr 28, 2009	36.06	37.61	36.03	36.91
1943	NYSE	HDB	Mon, Apr 27, 2009	36.77	38.00	36.35	37.37
1942	NYSE	HDB	Fri, Apr 24, 2009	37.05	37.93	36.76	37.63
1941	NYSE	HDB	Thu, Apr 23, 2009	34.97	36.96	34.87	36.75
1940	NYSE	HDB	Wed, Apr 22, 2009	34.23	35.63	33.96	34.54
1939	NYSE	HDB	Tue, Apr 21, 2009	33.57	35.60	32.34	35.30
1938	NYSE	HDB	Mon, Apr 20, 2009	34.76	34.76	33.26	33.57
1937	NYSE	HDB	Fri, Apr 17, 2009	35.17	36.00	35.00	35.68
1936	NYSE	HDB	Thu, Apr 16, 2009	34.67	35.92	34.01	35.57
1935	NYSE	HDB	Wed, Apr 15, 2009	35.50	35.50	34.33	35.04
1934	NYSE	HDB	Tue, Apr 14, 2009	34.96	36.11	34.44	34.62
1933	NYSE	HDB	Mon, Apr 13, 2009	34.85	35.77	34.47	35.32
1932	NYSE	HDB	Thu, Apr 9, 2009	33.95	34.80	33.58	34.75
1931	NYSE	HDB	Wed, Apr 8, 2009	33.14	33.14	31.83	32.56
1930	NYSE	HDB	Tue, Apr 7, 2009	32.50	32.77	31.86	31.87
1929	NYSE	HDB	Mon, Apr 6, 2009	33.50	33.64	32.44	33.02
1928	NYSE	HDB	Fri, Apr 3, 2009	33.16	33.81	32.44	33.76
1927	NYSE	HDB	Thu, Apr 2, 2009	32.01	33.80	31.92	32.89
1926	NYSE	HDB	Wed, Apr 1, 2009	30.50	31.39	29.71	31.19
1925	NYSE	HDB	Tue, Mar 31, 2009	29.16	30.97	29.02	30.47
1924	NYSE	HDB	Mon, Mar 30, 2009	28.78	29.35	27.74	27.92
1923	NYSE	HDB	Fri, Mar 27, 2009	31.43	31.43	30.46	30.51
1922	NYSE	HDB	Thu, Mar 26, 2009	31.64	32.00	31.02	31.98
1921	NYSE	HDB	Wed, Mar 25, 2009	30.61	31.59	30.14	31.41
1920	NYSE	HDB	Tue, Mar 24, 2009	31.03	31.37	30.01	30.02
1919	NYSE	HDB	Mon, Mar 23, 2009	27.05	31.88	26.76	31.88
1918	NYSE	HDB	Fri, Mar 20, 2009	26.55	27.25	25.52	25.83
1917	NYSE	HDB	Thu, Mar 19, 2009	27.90	28.01	26.91	27.16
1916	NYSE	HDB	Wed, Mar 18, 2009	26.72	28.00	25.84	28.00
1915	NYSE	HDB	Tue, Mar 17, 2009	25.93	26.75	25.93	26.72
1914	NYSE	HDB	Mon, Mar 16, 2009	26.75	27.70	26.13	26.17
1913	NYSE	HDB	Fri, Mar 13, 2009	26.16	26.79	25.70	26.60
1912	NYSE	HDB	Thu, Mar 12, 2009	24.50	25.71	24.14	25.66
1911	NYSE	HDB	Wed, Mar 11, 2009	25.69	25.85	24.91	25.09
1910	NYSE	HDB	Tue, Mar 10, 2009	23.77	25.61	23.70	25.50
1909	NYSE	HDB	Mon, Mar 9, 2009	23.18	24.05	22.75	22.98
1908	NYSE	HDB	Fri, Mar 6, 2009	23.88	24.20	23.10	23.86
1907	NYSE	HDB	Thu, Mar 5, 2009	23.63	23.93	23.00	23.37
1906	NYSE	HDB	Wed, Mar 4, 2009	25.05	25.68	24.45	25.31
1905	NYSE	HDB	Tue, Mar 3, 2009	24.09	24.83	23.50	24.37
1904	NYSE	HDB	Mon, Mar 2, 2009	24.88	25.00	23.38	23.69
1903	NYSE	HDB	Fri, Feb 27, 2009	25.80	26.60	25.50	25.50
1902	NYSE	HDB	Thu, Feb 26, 2009	26.80	26.80	25.80	25.89
1901	NYSE	HDB	Wed, Feb 25, 2009	27.20	27.20	26.00	26.40
1900	NYSE	HDB	Tue, Feb 24, 2009	26.40	27.90	25.71	27.85
1899	NYSE	HDB	Mon, Feb 23, 2009	27.46	27.81	25.81	25.97
1898	NYSE	HDB	Fri, Feb 20, 2009	26.02	27.53	25.71	27.14
1897	NYSE	HDB	Thu, Feb 19, 2009	28.18	28.30	27.00	27.09
1896	NYSE	HDB	Wed, Feb 18, 2009	28.21	28.35	26.65	27.16
1895	NYSE	HDB	Tue, Feb 17, 2009	28.81	28.81	27.02	27.92
1894	NYSE	HDB	Fri, Feb 13, 2009	30.41	31.00	29.66	30.25
1893	NYSE	HDB	Thu, Feb 12, 2009	29.79	31.12	29.38	31.03
1892	NYSE	HDB	Wed, Feb 11, 2009	29.71	30.87	29.57	30.22
1891	NYSE	HDB	Tue, Feb 10, 2009	30.60	31.78	29.03	29.12
1890	NYSE	HDB	Mon, Feb 9, 2009	30.26	31.88	30.26	31.47
1889	NYSE	HDB	Fri, Feb 6, 2009	29.44	31.06	29.13	31.05
1888	NYSE	HDB	Thu, Feb 5, 2009	29.11	30.13	27.51	29.52
1887	NYSE	HDB	Wed, Feb 4, 2009	28.93	29.62	28.38	28.72
1886	NYSE	HDB	Tue, Feb 3, 2009	28.98	29.21	28.00	28.95
1885	NYSE	HDB	Mon, Feb 2, 2009	28.26	28.55	27.56	28.51
1884	NYSE	HDB	Fri, Jan 30, 2009	30.12	30.33	28.55	28.83
1883	NYSE	HDB	Thu, Jan 29, 2009	30.50	30.68	29.20	29.40
1882	NYSE	HDB	Wed, Jan 28, 2009	29.75	31.98	29.53	31.32
1881	NYSE	HDB	Tue, Jan 27, 2009	28.79	29.30	28.32	28.87
1880	NYSE	HDB	Mon, Jan 26, 2009	28.18	29.67	28.11	28.45
1879	NYSE	HDB	Fri, Jan 23, 2009	27.31	28.28	26.57	28.14
1878	NYSE	HDB	Thu, Jan 22, 2009	27.85	29.27	27.23	28.18
1877	NYSE	HDB	Wed, Jan 21, 2009	28.10	28.94	26.93	28.87
1876	NYSE	HDB	Tue, Jan 20, 2009	29.50	29.50	27.41	27.53
1875	NYSE	HDB	Fri, Jan 16, 2009	32.43	32.94	30.15	30.98
1874	NYSE	HDB	Thu, Jan 15, 2009	30.70	31.54	28.84	30.60
1873	NYSE	HDB	Wed, Jan 14, 2009	32.26	32.36	30.96	31.45
1872	NYSE	HDB	Tue, Jan 13, 2009	32.13	33.84	32.13	33.24
1871	NYSE	HDB	Mon, Jan 12, 2009	33.83	33.83	32.17	32.38
1870	NYSE	HDB	Fri, Jan 9, 2009	34.49	34.79	33.52	34.10
1869	NYSE	HDB	Thu, Jan 8, 2009	33.44	33.88	33.09	33.77
1868	NYSE	HDB	Wed, Jan 7, 2009	34.74	34.74	33.15	33.71
1867	NYSE	HDB	Tue, Jan 6, 2009	37.90	37.97	37.17	37.60
1866	NYSE	HDB	Mon, Jan 5, 2009	37.95	38.33	36.33	36.95
1865	NYSE	HDB	Fri, Jan 2, 2009	36.77	38.74	36.28	38.37
1864	NYSE	HDB	Wed, Dec 31, 2008	35.50	35.84	35.07	35.69
1863	NYSE	HDB	Tue, Dec 30, 2008	35.64	36.40	35.17	36.18
1862	NYSE	HDB	Mon, Dec 29, 2008	34.35	35.68	33.41	35.64
1861	NYSE	HDB	Fri, Dec 26, 2008	33.40	33.40	32.08	32.51
1860	NYSE	HDB	Wed, Dec 24, 2008	32.90	33.97	32.90	33.61
1859	NYSE	HDB	Tue, Dec 23, 2008	34.05	34.37	32.28	32.71
1858	NYSE	HDB	Mon, Dec 22, 2008	34.01	35.14	33.70	34.40
1857	NYSE	HDB	Fri, Dec 19, 2008	37.00	37.04	35.50	35.84
1856	NYSE	HDB	Thu, Dec 18, 2008	36.73	37.50	36.17	36.45
1855	NYSE	HDB	Wed, Dec 17, 2008	36.98	36.98	35.20	36.17
1854	NYSE	HDB	Tue, Dec 16, 2008	33.80	37.50	33.74	37.06
1853	NYSE	HDB	Mon, Dec 15, 2008	33.60	34.65	32.66	33.20
1852	NYSE	HDB	Fri, Dec 12, 2008	31.04	34.25	31.04	33.98
1851	NYSE	HDB	Thu, Dec 11, 2008	31.25	33.34	31.25	32.09
1850	NYSE	HDB	Wed, Dec 10, 2008	31.25	32.18	30.68	31.56
1849	NYSE	HDB	Tue, Dec 9, 2008	31.06	31.75	30.06	30.57
1848	NYSE	HDB	Mon, Dec 8, 2008	29.31	32.30	29.31	31.96
1847	NYSE	HDB	Fri, Dec 5, 2008	26.59	29.50	26.16	29.37
1846	NYSE	HDB	Thu, Dec 4, 2008	27.59	28.95	26.99	27.32
1845	NYSE	HDB	Wed, Dec 3, 2008	26.10	28.11	26.10	27.66
1844	NYSE	HDB	Tue, Dec 2, 2008	26.17	27.15	25.77	26.96
1843	NYSE	HDB	Mon, Dec 1, 2008	27.95	27.95	25.25	25.41
1842	NYSE	HDB	Fri, Nov 28, 2008	27.35	29.38	27.31	28.60
1841	NYSE	HDB	Wed, Nov 26, 2008	27.02	29.58	26.68	27.10
1840	NYSE	HDB	Tue, Nov 25, 2008	26.50	27.02	25.35	26.99
1839	NYSE	HDB	Mon, Nov 24, 2008	24.48	28.29	24.03	27.28
1838	NYSE	HDB	Fri, Nov 21, 2008	25.20	25.20	22.43	24.15
1837	NYSE	HDB	Thu, Nov 20, 2008	24.61	24.66	22.54	22.63
1836	NYSE	HDB	Wed, Nov 19, 2008	26.50	27.16	24.80	25.05
1835	NYSE	HDB	Tue, Nov 18, 2008	28.02	28.70	26.61	27.87
1834	NYSE	HDB	Mon, Nov 17, 2008	28.50	29.10	28.03	28.54
1833	NYSE	HDB	Fri, Nov 14, 2008	29.82	30.90	29.00	29.01
1832	NYSE	HDB	Thu, Nov 13, 2008	28.12	31.37	27.03	30.99
1831	NYSE	HDB	Wed, Nov 12, 2008	29.00	29.37	27.36	27.75
1830	NYSE	HDB	Tue, Nov 11, 2008	31.25	31.61	30.16	30.30
1829	NYSE	HDB	Mon, Nov 10, 2008	34.54	34.54	32.67	33.15
1828	NYSE	HDB	Fri, Nov 7, 2008	33.08	33.99	32.23	33.00
1827	NYSE	HDB	Thu, Nov 6, 2008	31.35	33.55	31.18	31.45
1826	NYSE	HDB	Wed, Nov 5, 2008	35.97	35.97	33.02	33.04
1825	NYSE	HDB	Tue, Nov 4, 2008	35.44	37.33	35.01	37.03
1824	NYSE	HDB	Mon, Nov 3, 2008	32.75	34.90	32.51	34.41
1823	NYSE	HDB	Fri, Oct 31, 2008	32.74	33.82	32.50	32.80
1822	NYSE	HDB	Thu, Oct 30, 2008	30.50	32.74	30.49	32.35
1821	NYSE	HDB	Wed, Oct 29, 2008	28.51	30.20	28.12	29.04
1820	NYSE	HDB	Tue, Oct 28, 2008	28.26	30.48	27.63	30.32
1819	NYSE	HDB	Mon, Oct 27, 2008	26.32	27.50	26.10	26.10
1818	NYSE	HDB	Fri, Oct 24, 2008	26.50	27.90	26.13	26.51
1817	NYSE	HDB	Thu, Oct 23, 2008	30.05	30.87	28.89	30.27
1816	NYSE	HDB	Wed, Oct 22, 2008	30.62	30.99	28.55	29.05
1815	NYSE	HDB	Tue, Oct 21, 2008	33.50	34.14	31.88	32.14
1814	NYSE	HDB	Mon, Oct 20, 2008	33.54	34.34	33.03	34.21
1813	NYSE	HDB	Fri, Oct 17, 2008	31.00	34.00	30.86	32.75
1812	NYSE	HDB	Thu, Oct 16, 2008	33.01	33.50	29.88	33.50
1811	NYSE	HDB	Wed, Oct 15, 2008	35.66	35.66	30.50	31.10
1810	NYSE	HDB	Tue, Oct 14, 2008	37.70	37.70	33.50	35.84
1809	NYSE	HDB	Mon, Oct 13, 2008	35.50	37.13	33.06	36.93
1808	NYSE	HDB	Fri, Oct 10, 2008	30.75	32.01	29.68	31.00
1807	NYSE	HDB	Thu, Oct 9, 2008	35.87	36.50	31.00	33.18
1806	NYSE	HDB	Wed, Oct 8, 2008	34.44	38.24	33.60	35.07
1805	NYSE	HDB	Tue, Oct 7, 2008	37.00	37.00	34.49	35.23
1804	NYSE	HDB	Mon, Oct 6, 2008	38.59	40.41	36.10	37.50
1803	NYSE	HDB	Fri, Oct 3, 2008	43.87	45.74	41.56	43.00
1802	NYSE	HDB	Thu, Oct 2, 2008	42.79	43.26	42.00	43.25
1801	NYSE	HDB	Wed, Oct 1, 2008	48.00	48.00	42.78	43.86
1800	NYSE	HDB	Tue, Sep 30, 2008	40.01	42.87	40.01	42.48
1799	NYSE	HDB	Mon, Sep 29, 2008	43.00	44.89	36.00	38.07
1798	NYSE	HDB	Fri, Sep 26, 2008	45.25	46.59	44.50	45.75
1797	NYSE	HDB	Thu, Sep 25, 2008	46.78	47.94	46.34	47.67
1796	NYSE	HDB	Wed, Sep 24, 2008	45.71	47.75	45.13	47.33
1795	NYSE	HDB	Tue, Sep 23, 2008	42.15	45.85	42.10	45.85
1794	NYSE	HDB	Mon, Sep 22, 2008	43.58	45.59	43.00	43.37
1793	NYSE	HDB	Fri, Sep 19, 2008	46.00	46.45	43.89	45.35
1792	NYSE	HDB	Thu, Sep 18, 2008	39.53	43.24	37.65	42.80
1791	NYSE	HDB	Wed, Sep 17, 2008	39.93	39.93	37.01	38.49
1790	NYSE	HDB	Tue, Sep 16, 2008	38.82	40.82	37.86	40.63
1789	NYSE	HDB	Mon, Sep 15, 2008	40.93	41.43	38.79	39.17
1788	NYSE	HDB	Fri, Sep 12, 2008	42.99	44.24	42.13	43.75
1787	NYSE	HDB	Thu, Sep 11, 2008	42.58	43.65	41.50	43.60
1786	NYSE	HDB	Wed, Sep 10, 2008	43.80	45.25	43.05	44.33
1785	NYSE	HDB	Tue, Sep 9, 2008	46.22	46.76	43.29	43.47
1784	NYSE	HDB	Mon, Sep 8, 2008	47.93	47.93	45.83	47.05
1783	NYSE	HDB	Fri, Sep 5, 2008	43.84	45.62	43.50	45.21
1782	NYSE	HDB	Thu, Sep 4, 2008	46.26	46.97	44.65	45.17
1781	NYSE	HDB	Wed, Sep 3, 2008	47.15	48.24	47.04	47.48
1780	NYSE	HDB	Tue, Sep 2, 2008	46.40	48.49	46.40	47.60
1779	NYSE	HDB	Fri, Aug 29, 2008	45.34	46.10	45.04	45.25
1778	NYSE	HDB	Thu, Aug 28, 2008	43.76	45.65	43.76	45.42
1777	NYSE	HDB	Wed, Aug 27, 2008	43.65	44.33	43.45	44.33
1776	NYSE	HDB	Tue, Aug 26, 2008	43.00	44.75	42.98	43.98
1775	NYSE	HDB	Mon, Aug 25, 2008	42.45	43.06	42.16	42.42
1774	NYSE	HDB	Fri, Aug 22, 2008	42.12	42.94	42.07	42.76
1773	NYSE	HDB	Thu, Aug 21, 2008	40.62	41.85	40.62	41.66
1772	NYSE	HDB	Wed, Aug 20, 2008	42.11	43.44	41.87	42.93
1771	NYSE	HDB	Tue, Aug 19, 2008	41.46	41.62	40.72	41.40
1770	NYSE	HDB	Mon, Aug 18, 2008	43.16	43.16	41.08	41.40
1769	NYSE	HDB	Fri, Aug 15, 2008	42.39	42.63	41.51	42.35
1768	NYSE	HDB	Thu, Aug 14, 2008	42.22	42.58	41.41	42.01
1767	NYSE	HDB	Wed, Aug 13, 2008	43.72	43.87	41.53	42.35
1766	NYSE	HDB	Tue, Aug 12, 2008	45.50	45.50	43.87	44.13
1765	NYSE	HDB	Mon, Aug 11, 2008	46.40	47.75	46.30	46.58
1764	NYSE	HDB	Fri, Aug 8, 2008	45.17	46.90	44.83	46.13
1763	NYSE	HDB	Thu, Aug 7, 2008	43.90	45.74	43.16	43.73
1762	NYSE	HDB	Wed, Aug 6, 2008	43.93	44.62	43.26	44.48
1761	NYSE	HDB	Tue, Aug 5, 2008	42.60	44.65	42.39	44.52
1760	NYSE	HDB	Mon, Aug 4, 2008	39.50	40.45	38.60	39.88
1759	NYSE	HDB	Fri, Aug 1, 2008	40.03	40.25	38.93	39.84
1758	NYSE	HDB	Thu, Jul 31, 2008	39.28	40.03	38.40	39.09
1757	NYSE	HDB	Wed, Jul 30, 2008	41.14	41.78	39.32	40.10
1756	NYSE	HDB	Tue, Jul 29, 2008	38.23	41.11	38.00	40.93
1755	NYSE	HDB	Mon, Jul 28, 2008	40.54	42.30	40.05	40.21
1754	NYSE	HDB	Fri, Jul 25, 2008	41.89	41.90	40.54	41.51
1753	NYSE	HDB	Thu, Jul 24, 2008	44.82	45.00	41.75	42.19
1752	NYSE	HDB	Wed, Jul 23, 2008	43.75	45.99	43.20	45.99
1751	NYSE	HDB	Tue, Jul 22, 2008	38.26	43.41	38.06	42.99
1750	NYSE	HDB	Mon, Jul 21, 2008	39.64	40.38	38.83	39.14
1749	NYSE	HDB	Fri, Jul 18, 2008	38.56	39.09	37.60	38.50
1748	NYSE	HDB	Thu, Jul 17, 2008	35.83	37.90	34.68	37.78
1747	NYSE	HDB	Wed, Jul 16, 2008	32.93	35.33	32.18	35.32
1746	NYSE	HDB	Tue, Jul 15, 2008	32.46	34.26	30.60	33.16
1745	NYSE	HDB	Mon, Jul 14, 2008	36.11	36.47	34.51	34.63
1744	NYSE	HDB	Fri, Jul 11, 2008	36.51	36.51	34.59	35.59
1743	NYSE	HDB	Thu, Jul 10, 2008	37.36	37.60	35.95	36.85
1742	NYSE	HDB	Wed, Jul 9, 2008	38.15	38.93	36.67	36.68
1741	NYSE	HDB	Tue, Jul 8, 2008	35.66	37.50	34.60	37.28
1740	NYSE	HDB	Mon, Jul 7, 2008	35.36	36.25	34.64	35.65
1739	NYSE	HDB	Thu, Jul 3, 2008	34.60	36.18	34.24	35.63
1738	NYSE	HDB	Wed, Jul 2, 2008	35.81	37.18	35.21	35.21
1737	NYSE	HDB	Tue, Jul 1, 2008	34.97	35.29	33.03	34.59
1736	NYSE	HDB	Mon, Jun 30, 2008	35.26	36.28	34.67	35.83
1735	NYSE	HDB	Fri, Jun 27, 2008	35.71	36.21	34.90	35.78
1734	NYSE	HDB	Thu, Jun 26, 2008	38.00	38.00	36.03	36.38
1733	NYSE	HDB	Wed, Jun 25, 2008	38.50	39.30	37.93	38.50
1732	NYSE	HDB	Tue, Jun 24, 2008	38.29	39.06	36.42	37.91
1731	NYSE	HDB	Mon, Jun 23, 2008	40.11	40.11	39.00	39.23
1730	NYSE	HDB	Fri, Jun 20, 2008	39.89	40.21	39.13	39.89
1729	NYSE	HDB	Thu, Jun 19, 2008	40.85	41.86	40.34	41.73
1728	NYSE	HDB	Wed, Jun 18, 2008	42.70	42.70	41.00	42.06
1727	NYSE	HDB	Tue, Jun 17, 2008	44.06	44.50	43.05	43.19
1726	NYSE	HDB	Mon, Jun 16, 2008	42.64	43.12	42.32	42.88
1725	NYSE	HDB	Fri, Jun 13, 2008	41.05	42.32	40.61	42.32
1724	NYSE	HDB	Thu, Jun 12, 2008	41.84	43.07	41.39	42.06
1723	NYSE	HDB	Wed, Jun 11, 2008	42.59	42.61	40.13	40.28
1722	NYSE	HDB	Tue, Jun 10, 2008	41.38	42.30	41.07	41.86
1721	NYSE	HDB	Mon, Jun 9, 2008	43.02	43.43	42.01	42.75
1720	NYSE	HDB	Fri, Jun 6, 2008	45.60	45.60	43.22	43.29
1719	NYSE	HDB	Thu, Jun 5, 2008	45.25	46.99	45.25	46.76
1718	NYSE	HDB	Wed, Jun 4, 2008	43.69	45.28	43.68	44.55
1717	NYSE	HDB	Tue, Jun 3, 2008	46.98	47.08	44.34	45.34
1716	NYSE	HDB	Mon, Jun 2, 2008	48.75	48.75	46.44	47.19
1715	NYSE	HDB	Fri, May 30, 2008	50.12	50.12	49.08	49.88
1714	NYSE	HDB	Thu, May 29, 2008	48.04	49.15	48.01	48.81
1713	NYSE	HDB	Wed, May 28, 2008	48.85	49.25	48.37	49.22
1712	NYSE	HDB	Tue, May 27, 2008	48.69	48.99	48.00	48.79
1711	NYSE	HDB	Fri, May 23, 2008	49.73	50.30	49.31	49.76
1710	NYSE	HDB	Thu, May 22, 2008	49.30	50.93	49.25	50.45
1709	NYSE	HDB	Wed, May 21, 2008	51.30	52.15	49.03	49.39
1708	NYSE	HDB	Tue, May 20, 2008	53.75	53.75	51.67	52.10
1707	NYSE	HDB	Mon, May 19, 2008	54.56	55.63	54.00	54.63
1706	NYSE	HDB	Fri, May 16, 2008	55.01	55.03	53.76	54.03
1705	NYSE	HDB	Thu, May 15, 2008	53.00	55.19	52.98	54.91
1704	NYSE	HDB	Wed, May 14, 2008	53.00	54.25	52.76	53.04
1703	NYSE	HDB	Tue, May 13, 2008	53.70	53.92	52.86	53.28
1702	NYSE	HDB	Mon, May 12, 2008	53.85	54.09	52.82	53.86
1701	NYSE	HDB	Fri, May 9, 2008	53.75	53.79	52.76	53.44
1700	NYSE	HDB	Thu, May 8, 2008	55.47	55.92	54.18	54.71
1699	NYSE	HDB	Wed, May 7, 2008	57.16	57.80	54.49	54.76
1698	NYSE	HDB	Tue, May 6, 2008	58.00	58.31	57.45	58.14
1697	NYSE	HDB	Mon, May 5, 2008	58.30	59.08	57.88	58.42
1696	NYSE	HDB	Fri, May 2, 2008	58.50	59.73	58.25	58.85
1695	NYSE	HDB	Thu, May 1, 2008	56.40	59.12	56.25	58.96
1694	NYSE	HDB	Wed, Apr 30, 2008	56.30	56.94	55.76	56.40
1693	NYSE	HDB	Tue, Apr 29, 2008	56.81	57.00	55.67	55.92
1692	NYSE	HDB	Mon, Apr 28, 2008	57.50	57.74	55.51	55.80
1691	NYSE	HDB	Fri, Apr 25, 2008	56.00	57.44	55.49	57.44
1690	NYSE	HDB	Thu, Apr 24, 2008	53.68	55.38	52.56	54.87
1689	NYSE	HDB	Wed, Apr 23, 2008	53.92	53.99	52.71	53.42
1688	NYSE	HDB	Tue, Apr 22, 2008	54.33	54.38	53.24	54.04
1687	NYSE	HDB	Mon, Apr 21, 2008	54.00	54.02	52.36	53.78
1686	NYSE	HDB	Fri, Apr 18, 2008	52.50	53.50	52.25	52.67
1685	NYSE	HDB	Thu, Apr 17, 2008	51.55	52.25	50.08	51.37
1684	NYSE	HDB	Wed, Apr 16, 2008	48.51	51.58	48.51	51.51
1683	NYSE	HDB	Tue, Apr 15, 2008	48.20	49.05	47.83	49.03
1682	NYSE	HDB	Mon, Apr 14, 2008	48.29	48.32	46.75	46.79
1681	NYSE	HDB	Fri, Apr 11, 2008	49.07	49.07	47.64	48.12
1680	NYSE	HDB	Thu, Apr 10, 2008	49.80	50.52	49.05	49.91
1679	NYSE	HDB	Wed, Apr 9, 2008	51.27	52.00	49.88	50.09
1678	NYSE	HDB	Tue, Apr 8, 2008	49.65	50.37	49.38	50.00
1677	NYSE	HDB	Mon, Apr 7, 2008	48.76	51.18	48.54	50.55
1676	NYSE	HDB	Fri, Apr 4, 2008	48.38	48.59	47.30	47.70
1675	NYSE	HDB	Thu, Apr 3, 2008	48.93	50.14	48.33	49.34
1674	NYSE	HDB	Wed, Apr 2, 2008	51.00	51.14	49.27	50.22
1673	NYSE	HDB	Tue, Apr 1, 2008	48.85	52.06	48.85	52.06
1672	NYSE	HDB	Mon, Mar 31, 2008	49.44	49.98	48.54	49.12
1671	NYSE	HDB	Fri, Mar 28, 2008	51.78	52.24	50.36	50.69
1670	NYSE	HDB	Thu, Mar 27, 2008	52.50	52.72	50.38	51.21
1669	NYSE	HDB	Wed, Mar 26, 2008	52.41	52.75	50.61	50.88
1668	NYSE	HDB	Tue, Mar 25, 2008	53.63	54.00	52.06	52.28
1667	NYSE	HDB	Mon, Mar 24, 2008	49.73	52.99	49.16	50.96
1666	NYSE	HDB	Thu, Mar 20, 2008	45.53	47.35	45.40	47.19
1665	NYSE	HDB	Wed, Mar 19, 2008	49.58	49.60	45.86	46.00
1664	NYSE	HDB	Tue, Mar 18, 2008	46.01	49.50	45.49	49.35
1663	NYSE	HDB	Mon, Mar 17, 2008	44.66	45.74	42.63	44.03
1662	NYSE	HDB	Fri, Mar 14, 2008	49.50	49.79	46.76	47.56
1661	NYSE	HDB	Thu, Mar 13, 2008	49.30	50.09	48.70	49.05
1660	NYSE	HDB	Wed, Mar 12, 2008	51.96	52.34	50.79	50.95
1659	NYSE	HDB	Tue, Mar 11, 2008	51.50	52.69	49.55	52.55
1658	NYSE	HDB	Mon, Mar 10, 2008	48.03	49.30	46.39	46.66
1657	NYSE	HDB	Fri, Mar 7, 2008	49.07	49.38	47.33	47.57
1656	NYSE	HDB	Thu, Mar 6, 2008	52.59	52.59	49.50	50.00
1655	NYSE	HDB	Wed, Mar 5, 2008	52.15	53.00	50.08	52.87
1654	NYSE	HDB	Tue, Mar 4, 2008	51.38	51.71	50.05	51.01
1653	NYSE	HDB	Mon, Mar 3, 2008	53.37	53.93	51.55	51.85
1652	NYSE	HDB	Fri, Feb 29, 2008	55.50	56.39	54.40	54.56
1651	NYSE	HDB	Thu, Feb 28, 2008	57.75	57.90	56.48	56.64
1650	NYSE	HDB	Wed, Feb 27, 2008	55.50	58.55	55.25	58.15
1649	NYSE	HDB	Tue, Feb 26, 2008	55.75	56.83	55.07	56.59
1648	NYSE	HDB	Mon, Feb 25, 2008	54.11	57.25	53.80	57.07
1647	NYSE	HDB	Fri, Feb 22, 2008	56.94	56.94	53.55	55.74
1646	NYSE	HDB	Thu, Feb 21, 2008	58.99	59.23	56.97	57.24
1645	NYSE	HDB	Wed, Feb 20, 2008	57.24	58.92	56.54	58.49
1644	NYSE	HDB	Tue, Feb 19, 2008	58.50	59.25	57.14	57.80
1643	NYSE	HDB	Fri, Feb 15, 2008	57.95	58.94	57.37	58.56
1642	NYSE	HDB	Thu, Feb 14, 2008	59.82	60.55	57.91	58.21
1641	NYSE	HDB	Wed, Feb 13, 2008	57.00	58.58	56.55	58.54
1640	NYSE	HDB	Tue, Feb 12, 2008	54.00	57.60	53.50	56.08
1639	NYSE	HDB	Mon, Feb 11, 2008	54.33	54.50	52.61	54.04
1638	NYSE	HDB	Fri, Feb 8, 2008	55.20	56.51	54.63	55.72
1637	NYSE	HDB	Thu, Feb 7, 2008	55.70	57.90	55.08	56.68
1636	NYSE	HDB	Wed, Feb 6, 2008	56.42	58.45	55.56	55.71
1635	NYSE	HDB	Tue, Feb 5, 2008	57.41	58.39	55.45	55.45
1634	NYSE	HDB	Mon, Feb 4, 2008	60.00	60.50	58.41	58.70
1633	NYSE	HDB	Fri, Feb 1, 2008	57.01	60.99	56.55	60.50
1632	NYSE	HDB	Thu, Jan 31, 2008	57.82	60.00	55.56	59.66
1631	NYSE	HDB	Wed, Jan 30, 2008	60.26	60.52	57.50	58.74
1630	NYSE	HDB	Tue, Jan 29, 2008	59.92	59.99	57.99	59.66
1629	NYSE	HDB	Mon, Jan 28, 2008	58.43	59.79	57.50	59.66
1628	NYSE	HDB	Fri, Jan 25, 2008	60.36	61.43	57.82	59.15
1627	NYSE	HDB	Thu, Jan 24, 2008	58.50	58.74	55.75	57.82
1626	NYSE	HDB	Wed, Jan 23, 2008	55.65	58.15	53.61	58.12
1625	NYSE	HDB	Tue, Jan 22, 2008	50.00	59.00	50.00	56.56
1624	NYSE	HDB	Fri, Jan 18, 2008	60.03	60.43	57.52	59.31
1623	NYSE	HDB	Thu, Jan 17, 2008	62.74	64.09	57.61	58.48
1622	NYSE	HDB	Wed, Jan 16, 2008	64.05	64.88	59.85	61.73
1621	NYSE	HDB	Tue, Jan 15, 2008	69.34	69.34	64.94	65.15
1620	NYSE	HDB	Mon, Jan 14, 2008	68.75	70.34	67.89	70.16
1619	NYSE	HDB	Fri, Jan 11, 2008	68.06	68.43	66.48	67.26
1618	NYSE	HDB	Thu, Jan 10, 2008	64.87	68.86	64.11	68.06
1617	NYSE	HDB	Wed, Jan 9, 2008	64.85	66.50	64.13	65.91
1616	NYSE	HDB	Tue, Jan 8, 2008	64.01	66.83	63.50	63.69
1615	NYSE	HDB	Mon, Jan 7, 2008	62.25	65.13	61.70	64.73
1614	NYSE	HDB	Fri, Jan 4, 2008	63.67	63.75	60.46	60.77
1613	NYSE	HDB	Thu, Jan 3, 2008	64.54	64.86	63.40	64.19
1612	NYSE	HDB	Wed, Jan 2, 2008	66.50	67.29	62.78	63.67
1611	NYSE	HDB	Mon, Dec 31, 2007	65.09	66.61	65.09	65.23
1610	NYSE	HDB	Fri, Dec 28, 2007	65.63	66.18	64.77	65.82
1609	NYSE	HDB	Thu, Dec 27, 2007	67.50	67.60	63.13	63.69
1608	NYSE	HDB	Wed, Dec 26, 2007	65.88	67.27	65.51	67.16
1607	NYSE	HDB	Mon, Dec 24, 2007	64.89	66.63	64.50	66.20
1606	NYSE	HDB	Fri, Dec 21, 2007	62.11	64.98	62.11	64.75
1605	NYSE	HDB	Thu, Dec 20, 2007	62.03	62.40	60.56	61.38
1604	NYSE	HDB	Wed, Dec 19, 2007	62.71	62.87	60.96	61.59
1603	NYSE	HDB	Tue, Dec 18, 2007	62.55	63.31	60.39	62.71
1602	NYSE	HDB	Mon, Dec 17, 2007	65.00	65.06	60.08	60.26
1601	NYSE	HDB	Fri, Dec 14, 2007	66.07	67.52	65.08	65.79
1600	NYSE	HDB	Thu, Dec 13, 2007	67.37	68.03	65.51	66.31
1599	NYSE	HDB	Wed, Dec 12, 2007	69.71	71.61	67.03	68.35
1598	NYSE	HDB	Tue, Dec 11, 2007	71.45	72.72	67.02	67.68
1597	NYSE	HDB	Mon, Dec 10, 2007	69.37	70.06	68.83	69.37
1596	NYSE	HDB	Fri, Dec 7, 2007	72.53	72.53	68.45	69.37
1595	NYSE	HDB	Thu, Dec 6, 2007	68.62	71.48	68.09	70.91
1594	NYSE	HDB	Wed, Dec 5, 2007	67.72	69.99	67.48	69.85
1593	NYSE	HDB	Tue, Dec 4, 2007	65.90	67.38	64.88	66.87
1592	NYSE	HDB	Mon, Dec 3, 2007	67.50	67.83	65.55	66.49
1591	NYSE	HDB	Fri, Nov 30, 2007	68.65	69.50	66.59	67.25
1590	NYSE	HDB	Thu, Nov 29, 2007	65.90	68.00	65.52	66.65
1589	NYSE	HDB	Wed, Nov 28, 2007	62.94	67.02	62.90	66.75
1588	NYSE	HDB	Tue, Nov 27, 2007	60.42	63.50	60.04	63.32
1587	NYSE	HDB	Mon, Nov 26, 2007	63.26	64.00	59.28	59.28
1586	NYSE	HDB	Fri, Nov 23, 2007	59.39	62.75	58.87	62.75
1585	NYSE	HDB	Wed, Nov 21, 2007	60.08	60.08	57.28	58.24
1584	NYSE	HDB	Tue, Nov 20, 2007	60.83	62.84	59.61	61.94
1583	NYSE	HDB	Mon, Nov 19, 2007	62.09	62.92	60.39	60.78
1582	NYSE	HDB	Fri, Nov 16, 2007	62.08	63.95	62.08	63.27
1581	NYSE	HDB	Thu, Nov 15, 2007	64.00	64.21	59.81	61.15
1580	NYSE	HDB	Wed, Nov 14, 2007	67.63	67.63	63.53	63.86
1579	NYSE	HDB	Tue, Nov 13, 2007	58.30	62.90	58.30	62.48
1578	NYSE	HDB	Mon, Nov 12, 2007	56.70	60.04	54.50	55.17
1577	NYSE	HDB	Fri, Nov 9, 2007	62.90	62.93	59.66	59.98
1576	NYSE	HDB	Thu, Nov 8, 2007	62.34	64.40	60.95	63.46
1575	NYSE	HDB	Wed, Nov 7, 2007	64.61	66.10	62.99	62.99
1574	NYSE	HDB	Tue, Nov 6, 2007	66.25	67.87	65.26	67.47
1573	NYSE	HDB	Mon, Nov 5, 2007	65.00	66.46	64.29	65.31
1572	NYSE	HDB	Fri, Nov 2, 2007	69.67	69.69	67.04	67.68
1571	NYSE	HDB	Thu, Nov 1, 2007	67.47	68.62	66.80	67.27
1570	NYSE	HDB	Wed, Oct 31, 2007	67.48	69.50	65.49	69.50
1569	NYSE	HDB	Tue, Oct 30, 2007	65.19	65.50	64.35	65.23
1568	NYSE	HDB	Mon, Oct 29, 2007	64.85	68.94	64.25	66.20
1567	NYSE	HDB	Fri, Oct 26, 2007	58.32	63.46	58.32	62.93
1566	NYSE	HDB	Thu, Oct 25, 2007	58.75	59.83	56.25	57.11
1565	NYSE	HDB	Wed, Oct 24, 2007	58.58	59.05	56.63	58.78
1564	NYSE	HDB	Tue, Oct 23, 2007	57.50	58.80	56.87	58.54
1563	NYSE	HDB	Mon, Oct 22, 2007	52.20	54.75	51.67	54.34
1562	NYSE	HDB	Fri, Oct 19, 2007	53.05	53.93	52.80	52.83
1561	NYSE	HDB	Thu, Oct 18, 2007	52.50	54.42	51.70	53.89
1560	NYSE	HDB	Wed, Oct 17, 2007	56.27	57.38	53.32	54.13
1559	NYSE	HDB	Tue, Oct 16, 2007	59.11	59.72	51.88	53.32
1558	NYSE	HDB	Mon, Oct 15, 2007	58.50	59.34	57.73	59.34
1557	NYSE	HDB	Fri, Oct 12, 2007	54.05	58.07	53.38	57.97
1556	NYSE	HDB	Thu, Oct 11, 2007	56.50	56.80	53.65	54.28
1555	NYSE	HDB	Wed, Oct 10, 2007	56.01	56.46	55.46	55.93
1554	NYSE	HDB	Tue, Oct 9, 2007	55.25	56.83	54.75	56.82
1553	NYSE	HDB	Mon, Oct 8, 2007	54.96	55.25	54.00	54.91
1552	NYSE	HDB	Fri, Oct 5, 2007	54.10	55.83	53.75	55.48
1551	NYSE	HDB	Thu, Oct 4, 2007	53.00	53.63	52.60	53.41
1550	NYSE	HDB	Wed, Oct 3, 2007	54.17	54.43	52.52	52.93
1549	NYSE	HDB	Tue, Oct 2, 2007	54.28	54.68	54.08	54.67
1548	NYSE	HDB	Mon, Oct 1, 2007	53.00	54.56	52.94	54.47
1547	NYSE	HDB	Fri, Sep 28, 2007	53.76	53.90	52.78	53.57
1546	NYSE	HDB	Thu, Sep 27, 2007	53.25	53.38	52.21	52.83
1545	NYSE	HDB	Wed, Sep 26, 2007	51.88	52.23	51.35	51.90
1544	NYSE	HDB	Tue, Sep 25, 2007	51.53	51.92	51.25	51.73
1543	NYSE	HDB	Mon, Sep 24, 2007	50.99	52.72	50.66	51.47
1542	NYSE	HDB	Fri, Sep 21, 2007	49.89	50.50	49.54	50.50
1541	NYSE	HDB	Thu, Sep 20, 2007	49.16	50.00	48.91	49.11
1540	NYSE	HDB	Wed, Sep 19, 2007	48.62	50.60	48.62	49.55
1539	NYSE	HDB	Tue, Sep 18, 2007	45.30	48.55	45.25	48.25
1538	NYSE	HDB	Mon, Sep 17, 2007	45.38	45.44	44.38	44.90
1537	NYSE	HDB	Fri, Sep 14, 2007	44.90	45.75	44.80	45.58
1536	NYSE	HDB	Thu, Sep 13, 2007	45.19	45.19	44.58	44.95
1535	NYSE	HDB	Wed, Sep 12, 2007	43.78	45.23	43.78	44.53
1534	NYSE	HDB	Tue, Sep 11, 2007	44.09	44.53	43.90	44.30
1533	NYSE	HDB	Mon, Sep 10, 2007	43.95	44.29	42.90	44.00
1532	NYSE	HDB	Fri, Sep 7, 2007	43.75	43.86	43.09	43.31
1531	NYSE	HDB	Thu, Sep 6, 2007	43.75	44.59	43.37	44.58
1530	NYSE	HDB	Wed, Sep 5, 2007	43.81	43.90	42.88	43.19
1529	NYSE	HDB	Tue, Sep 4, 2007	44.23	44.68	43.88	44.25
1528	NYSE	HDB	Fri, Aug 31, 2007	42.11	44.33	42.07	44.33
1527	NYSE	HDB	Thu, Aug 30, 2007	42.08	42.25	41.50	41.52
1526	NYSE	HDB	Wed, Aug 29, 2007	41.90	42.50	41.33	42.25
1525	NYSE	HDB	Tue, Aug 28, 2007	42.50	43.00	40.62	40.70
1524	NYSE	HDB	Mon, Aug 27, 2007	42.25	42.49	41.66	42.03
1523	NYSE	HDB	Fri, Aug 24, 2007	40.60	42.23	40.53	42.15
1522	NYSE	HDB	Thu, Aug 23, 2007	41.45	41.72	40.37	40.53
1521	NYSE	HDB	Wed, Aug 22, 2007	41.50	42.25	41.28	42.14
1520	NYSE	HDB	Tue, Aug 21, 2007	40.00	41.03	39.80	40.42
1519	NYSE	HDB	Mon, Aug 20, 2007	42.15	42.33	40.68	41.03
1518	NYSE	HDB	Fri, Aug 17, 2007	40.64	42.61	40.64	41.98
1517	NYSE	HDB	Thu, Aug 16, 2007	38.75	39.66	35.46	38.75
1516	NYSE	HDB	Wed, Aug 15, 2007	41.00	41.93	39.67	39.78
1515	NYSE	HDB	Tue, Aug 14, 2007	42.98	43.13	41.30	41.43
1514	NYSE	HDB	Mon, Aug 13, 2007	43.05	43.18	42.13	42.36
1513	NYSE	HDB	Fri, Aug 10, 2007	40.53	42.71	40.35	41.95
1512	NYSE	HDB	Thu, Aug 9, 2007	42.47	42.65	40.93	41.36
1511	NYSE	HDB	Wed, Aug 8, 2007	43.25	44.43	43.11	44.00
1510	NYSE	HDB	Tue, Aug 7, 2007	42.65	43.30	41.58	42.75
1509	NYSE	HDB	Mon, Aug 6, 2007	41.72	42.61	40.68	42.61
1508	NYSE	HDB	Fri, Aug 3, 2007	42.90	43.18	40.86	40.86
1507	NYSE	HDB	Thu, Aug 2, 2007	41.50	43.31	41.34	42.90
1506	NYSE	HDB	Wed, Aug 1, 2007	42.75	42.85	41.75	42.50
1505	NYSE	HDB	Tue, Jul 31, 2007	44.33	44.88	43.17	43.31
1504	NYSE	HDB	Mon, Jul 30, 2007	42.93	44.11	42.81	43.78
1503	NYSE	HDB	Fri, Jul 27, 2007	42.97	43.83	42.05	42.05
1502	NYSE	HDB	Thu, Jul 26, 2007	44.53	44.70	41.86	42.95
1501	NYSE	HDB	Wed, Jul 25, 2007	45.81	45.91	44.59	44.95
1500	NYSE	HDB	Tue, Jul 24, 2007	46.09	46.18	45.05	45.35
1499	NYSE	HDB	Mon, Jul 23, 2007	46.36	46.50	45.81	46.11
1498	NYSE	HDB	Fri, Jul 20, 2007	45.75	46.35	45.56	45.85
1497	NYSE	HDB	Thu, Jul 19, 2007	44.89	46.09	44.89	46.00
1496	NYSE	HDB	Wed, Jul 18, 2007	45.90	46.10	44.23	44.35
1495	NYSE	HDB	Tue, Jul 17, 2007	46.90	46.90	45.80	46.13
1494	NYSE	HDB	Mon, Jul 16, 2007	46.50	46.53	45.95	46.32
1493	NYSE	HDB	Fri, Jul 13, 2007	46.25	46.83	46.14	46.51
1492	NYSE	HDB	Thu, Jul 12, 2007	44.96	45.79	44.92	45.78
1491	NYSE	HDB	Wed, Jul 11, 2007	43.58	43.93	43.12	43.81
1490	NYSE	HDB	Tue, Jul 10, 2007	43.83	44.19	43.09	43.14
1489	NYSE	HDB	Mon, Jul 9, 2007	44.29	44.73	43.83	44.35
1488	NYSE	HDB	Fri, Jul 6, 2007	43.38	44.13	43.38	43.89
1487	NYSE	HDB	Thu, Jul 5, 2007	43.00	43.23	42.58	43.05
1486	NYSE	HDB	Tue, Jul 3, 2007	43.00	43.23	42.76	42.89
1485	NYSE	HDB	Mon, Jul 2, 2007	42.28	43.00	42.26	43.00
1484	NYSE	HDB	Fri, Jun 29, 2007	42.05	42.50	42.01	42.13
1483	NYSE	HDB	Thu, Jun 28, 2007	41.18	41.74	41.13	41.54
1482	NYSE	HDB	Wed, Jun 27, 2007	40.64	41.05	40.20	41.05
1481	NYSE	HDB	Tue, Jun 26, 2007	41.15	41.47	40.55	40.64
1480	NYSE	HDB	Mon, Jun 25, 2007	41.54	41.67	40.74	41.03
1479	NYSE	HDB	Fri, Jun 22, 2007	42.20	42.20	41.25	41.54
1478	NYSE	HDB	Thu, Jun 21, 2007	42.15	42.35	41.75	42.23
1477	NYSE	HDB	Wed, Jun 20, 2007	42.65	42.95	42.20	42.34
1476	NYSE	HDB	Tue, Jun 19, 2007	41.89	42.29	41.54	42.19
1475	NYSE	HDB	Mon, Jun 18, 2007	41.63	41.85	41.20	41.39
1474	NYSE	HDB	Fri, Jun 15, 2007	41.30	41.72	41.26	41.69
1473	NYSE	HDB	Thu, Jun 14, 2007	41.05	41.73	40.90	40.98
1472	NYSE	HDB	Wed, Jun 13, 2007	40.95	40.97	40.40	40.93
1471	NYSE	HDB	Tue, Jun 12, 2007	41.40	41.40	40.46	40.61
1470	NYSE	HDB	Mon, Jun 11, 2007	41.40	41.68	41.07	41.50
1469	NYSE	HDB	Fri, Jun 8, 2007	39.90	41.48	39.89	41.35
1468	NYSE	HDB	Thu, Jun 7, 2007	40.88	41.65	39.73	40.40
1467	NYSE	HDB	Wed, Jun 6, 2007	43.04	43.04	41.68	41.74
1466	NYSE	HDB	Tue, Jun 5, 2007	43.68	43.87	43.26	43.82
1465	NYSE	HDB	Mon, Jun 4, 2007	43.26	44.20	43.06	43.55
1464	NYSE	HDB	Fri, Jun 1, 2007	42.88	43.27	42.79	43.27
1463	NYSE	HDB	Thu, May 31, 2007	42.74	43.29	42.48	42.48
1462	NYSE	HDB	Wed, May 30, 2007	41.09	42.48	40.90	42.26
1461	NYSE	HDB	Tue, May 29, 2007	42.03	42.33	41.65	42.07
1460	NYSE	HDB	Fri, May 25, 2007	40.25	41.20	39.95	41.09
1459	NYSE	HDB	Thu, May 24, 2007	40.85	41.17	40.10	40.22
1458	NYSE	HDB	Wed, May 23, 2007	42.00	42.00	40.95	41.04
1457	NYSE	HDB	Tue, May 22, 2007	41.05	41.52	41.05	41.41
1456	NYSE	HDB	Mon, May 21, 2007	40.02	41.15	39.90	40.98
1455	NYSE	HDB	Fri, May 18, 2007	39.02	39.23	38.93	39.05
1454	NYSE	HDB	Thu, May 17, 2007	37.95	39.00	37.95	38.68
1453	NYSE	HDB	Wed, May 16, 2007	37.38	38.20	37.05	38.10
1452	NYSE	HDB	Tue, May 15, 2007	36.83	37.33	36.45	36.60
1451	NYSE	HDB	Mon, May 14, 2007	36.90	37.00	36.46	36.54
1450	NYSE	HDB	Fri, May 11, 2007	36.22	37.00	36.03	36.90
1449	NYSE	HDB	Thu, May 10, 2007	36.81	36.99	36.01	36.11
1448	NYSE	HDB	Wed, May 9, 2007	36.42	37.21	36.38	36.81
1447	NYSE	HDB	Tue, May 8, 2007	36.59	36.59	36.25	36.42
1446	NYSE	HDB	Mon, May 7, 2007	37.08	37.08	36.52	36.59
1445	NYSE	HDB	Fri, May 4, 2007	37.22	37.26	36.84	37.08
1444	NYSE	HDB	Thu, May 3, 2007	37.00	37.27	36.76	37.22
1443	NYSE	HDB	Wed, May 2, 2007	36.77	37.32	36.30	37.14
1442	NYSE	HDB	Tue, May 1, 2007	36.80	36.80	35.94	36.23
1441	NYSE	HDB	Mon, Apr 30, 2007	37.00	37.14	36.26	36.32
1440	NYSE	HDB	Fri, Apr 27, 2007	37.17	37.26	36.69	36.99
1439	NYSE	HDB	Thu, Apr 26, 2007	37.95	37.95	37.27	37.33
1438	NYSE	HDB	Wed, Apr 25, 2007	37.19	37.61	37.19	37.46
1437	NYSE	HDB	Tue, Apr 24, 2007	36.75	36.91	36.05	36.41
1436	NYSE	HDB	Mon, Apr 23, 2007	35.07	35.45	35.06	35.19
1435	NYSE	HDB	Fri, Apr 20, 2007	35.58	35.68	34.76	35.08
1434	NYSE	HDB	Thu, Apr 19, 2007	35.10	35.10	34.63	34.73
1433	NYSE	HDB	Wed, Apr 18, 2007	35.25	35.66	34.97	35.10
1432	NYSE	HDB	Tue, Apr 17, 2007	35.14	35.63	34.91	35.33
1431	NYSE	HDB	Mon, Apr 16, 2007	34.94	35.70	34.63	35.46
1430	NYSE	HDB	Fri, Apr 13, 2007	34.27	34.65	34.25	34.40
1429	NYSE	HDB	Thu, Apr 12, 2007	33.83	34.00	33.02	33.90
1428	NYSE	HDB	Wed, Apr 11, 2007	33.95	34.18	33.65	33.83
1427	NYSE	HDB	Tue, Apr 10, 2007	34.03	34.20	33.88	34.00
1426	NYSE	HDB	Mon, Apr 9, 2007	33.93	34.09	33.67	33.81
1425	NYSE	HDB	Thu, Apr 5, 2007	33.00	33.54	32.99	33.54
1424	NYSE	HDB	Wed, Apr 4, 2007	33.45	33.45	32.69	32.88
1423	NYSE	HDB	Tue, Apr 3, 2007	33.12	33.34	32.74	33.13
1422	NYSE	HDB	Mon, Apr 2, 2007	31.75	32.50	31.74	32.35
1421	NYSE	HDB	Fri, Mar 30, 2007	32.50	32.59	31.68	32.23
1420	NYSE	HDB	Thu, Mar 29, 2007	33.86	33.98	33.42	33.63
1419	NYSE	HDB	Wed, Mar 28, 2007	34.12	34.12	33.54	33.69
1418	NYSE	HDB	Tue, Mar 27, 2007	34.61	34.96	34.05	34.12
1417	NYSE	HDB	Mon, Mar 26, 2007	34.75	34.94	34.06	34.61
1416	NYSE	HDB	Fri, Mar 23, 2007	35.21	35.67	35.03	35.26
1415	NYSE	HDB	Thu, Mar 22, 2007	35.51	35.88	35.24	35.31
1414	NYSE	HDB	Wed, Mar 21, 2007	34.06	34.99	33.99	34.95
1413	NYSE	HDB	Tue, Mar 20, 2007	33.33	34.15	33.25	33.85
1412	NYSE	HDB	Mon, Mar 19, 2007	32.61	33.50	32.61	33.16
1411	NYSE	HDB	Fri, Mar 16, 2007	32.35	32.35	31.57	32.01
1410	NYSE	HDB	Thu, Mar 15, 2007	32.25	32.98	32.20	32.35
1409	NYSE	HDB	Wed, Mar 14, 2007	31.50	32.76	31.37	32.73
1408	NYSE	HDB	Tue, Mar 13, 2007	33.45	33.47	31.93	32.07
1407	NYSE	HDB	Mon, Mar 12, 2007	33.21	33.60	33.05	33.45
1406	NYSE	HDB	Fri, Mar 9, 2007	33.69	33.75	33.00	33.20
1405	NYSE	HDB	Thu, Mar 8, 2007	33.06	34.54	33.03	33.69
1404	NYSE	HDB	Wed, Mar 7, 2007	32.45	32.46	31.92	32.07
1403	NYSE	HDB	Tue, Mar 6, 2007	31.50	32.57	31.50	32.45
1402	NYSE	HDB	Mon, Mar 5, 2007	31.80	31.80	30.50	30.58
1401	NYSE	HDB	Fri, Mar 2, 2007	32.25	33.21	32.00	32.18
1400	NYSE	HDB	Thu, Mar 1, 2007	33.06	33.07	31.98	32.80
1399	NYSE	HDB	Wed, Feb 28, 2007	32.00	33.60	31.90	33.18
1398	NYSE	HDB	Tue, Feb 27, 2007	32.75	32.76	31.58	31.60
1397	NYSE	HDB	Mon, Feb 26, 2007	34.30	34.45	33.39	33.71
1396	NYSE	HDB	Fri, Feb 23, 2007	34.50	34.88	33.69	34.42
1395	NYSE	HDB	Thu, Feb 22, 2007	35.50	35.54	35.07	35.43
1394	NYSE	HDB	Wed, Feb 21, 2007	35.77	36.05	35.63	35.77
1393	NYSE	HDB	Tue, Feb 20, 2007	35.78	36.10	35.74	36.02
1392	NYSE	HDB	Fri, Feb 16, 2007	35.91	36.13	35.72	36.13
1391	NYSE	HDB	Thu, Feb 15, 2007	36.08	36.21	35.80	35.91
1390	NYSE	HDB	Wed, Feb 14, 2007	35.00	36.23	35.00	35.92
1389	NYSE	HDB	Tue, Feb 13, 2007	37.77	37.77	34.90	35.63
1388	NYSE	HDB	Mon, Feb 12, 2007	38.00	38.10	37.51	37.89
1387	NYSE	HDB	Fri, Feb 9, 2007	39.13	39.19	38.00	38.29
1386	NYSE	HDB	Thu, Feb 8, 2007	39.22	39.24	38.88	38.95
1385	NYSE	HDB	Wed, Feb 7, 2007	38.95	39.72	38.90	39.22
1384	NYSE	HDB	Tue, Feb 6, 2007	38.57	38.77	38.56	38.68
1383	NYSE	HDB	Mon, Feb 5, 2007	39.04	39.04	38.26	38.65
1382	NYSE	HDB	Fri, Feb 2, 2007	38.95	39.18	38.79	39.00
1381	NYSE	HDB	Thu, Feb 1, 2007	38.51	39.25	38.51	39.00
1380	NYSE	HDB	Wed, Jan 31, 2007	37.94	38.30	37.93	38.16
1379	NYSE	HDB	Tue, Jan 30, 2007	37.63	38.20	37.42	37.94
1378	NYSE	HDB	Mon, Jan 29, 2007	37.63	37.83	37.27	37.27
1377	NYSE	HDB	Fri, Jan 26, 2007	37.43	38.16	36.81	37.50
1376	NYSE	HDB	Thu, Jan 25, 2007	38.70	38.73	37.42	37.66
1375	NYSE	HDB	Wed, Jan 24, 2007	38.35	38.64	38.18	38.61
1374	NYSE	HDB	Tue, Jan 23, 2007	37.25	37.99	36.84	37.95
1373	NYSE	HDB	Mon, Jan 22, 2007	37.59	37.66	37.17	37.32
1372	NYSE	HDB	Fri, Jan 19, 2007	37.37	37.95	37.17	37.59
1371	NYSE	HDB	Thu, Jan 18, 2007	38.55	38.60	37.13	37.31
1370	NYSE	HDB	Wed, Jan 17, 2007	39.08	39.10	38.22	38.31
1369	NYSE	HDB	Tue, Jan 16, 2007	39.11	40.00	39.06	39.08
1368	NYSE	HDB	Fri, Jan 12, 2007	37.74	39.10	37.71	38.99
1367	NYSE	HDB	Thu, Jan 11, 2007	35.83	36.46	35.73	36.32
1366	NYSE	HDB	Wed, Jan 10, 2007	35.70	35.72	35.01	35.48
1365	NYSE	HDB	Tue, Jan 9, 2007	36.00	36.05	35.69	35.79
1364	NYSE	HDB	Mon, Jan 8, 2007	36.36	36.77	36.02	36.30
1363	NYSE	HDB	Fri, Jan 5, 2007	37.50	37.50	36.37	36.61
1362	NYSE	HDB	Thu, Jan 4, 2007	37.45	37.67	36.95	37.40
1361	NYSE	HDB	Wed, Jan 3, 2007	38.50	38.52	37.28	37.47
1360	NYSE	HDB	Fri, Dec 29, 2006	38.25	38.28	37.56	37.74
1359	NYSE	HDB	Thu, Dec 28, 2006	37.38	38.28	37.31	38.03
1358	NYSE	HDB	Wed, Dec 27, 2006	36.33	37.00	36.33	36.95
1357	NYSE	HDB	Tue, Dec 26, 2006	35.78	36.01	35.57	35.86
1356	NYSE	HDB	Fri, Dec 22, 2006	35.75	35.85	35.28	35.50
1355	NYSE	HDB	Thu, Dec 21, 2006	36.50	36.57	35.05	35.70
1354	NYSE	HDB	Wed, Dec 20, 2006	36.55	36.82	36.25	36.58
1353	NYSE	HDB	Tue, Dec 19, 2006	37.60	37.65	36.63	37.08
1352	NYSE	HDB	Mon, Dec 18, 2006	38.01	38.16	37.39	37.67
1351	NYSE	HDB	Fri, Dec 15, 2006	37.37	37.91	37.34	37.80
1350	NYSE	HDB	Thu, Dec 14, 2006	36.10	37.43	36.08	37.37
1349	NYSE	HDB	Wed, Dec 13, 2006	35.88	36.10	35.76	35.91
1348	NYSE	HDB	Tue, Dec 12, 2006	36.31	36.31	35.19	35.57
1347	NYSE	HDB	Mon, Dec 11, 2006	36.08	36.75	36.06	36.70
1346	NYSE	HDB	Fri, Dec 8, 2006	37.75	37.99	37.54	37.64
1345	NYSE	HDB	Thu, Dec 7, 2006	38.44	38.49	37.72	37.78
1344	NYSE	HDB	Wed, Dec 6, 2006	38.20	38.20	37.73	37.94
1343	NYSE	HDB	Tue, Dec 5, 2006	38.00	38.25	37.74	38.20
1342	NYSE	HDB	Mon, Dec 4, 2006	37.80	38.05	37.63	38.05
1341	NYSE	HDB	Fri, Dec 1, 2006	38.25	38.50	37.58	38.01
1340	NYSE	HDB	Thu, Nov 30, 2006	38.25	38.27	37.53	38.01
1339	NYSE	HDB	Wed, Nov 29, 2006	36.90	37.69	36.90	37.69
1338	NYSE	HDB	Tue, Nov 28, 2006	36.26	36.93	36.14	36.89
1337	NYSE	HDB	Mon, Nov 27, 2006	37.12	37.91	36.79	36.79
1336	NYSE	HDB	Fri, Nov 24, 2006	37.68	37.68	37.27	37.62
1335	NYSE	HDB	Wed, Nov 22, 2006	36.79	37.25	36.56	37.18
1334	NYSE	HDB	Tue, Nov 21, 2006	36.63	36.75	36.33	36.56
1333	NYSE	HDB	Mon, Nov 20, 2006	37.00	37.50	36.22	36.50
1332	NYSE	HDB	Fri, Nov 17, 2006	38.00	38.00	37.07	37.50
1331	NYSE	HDB	Thu, Nov 16, 2006	38.62	38.85	38.08	38.33
1330	NYSE	HDB	Wed, Nov 15, 2006	37.60	37.70	36.75	37.01
1329	NYSE	HDB	Tue, Nov 14, 2006	36.98	37.48	36.81	37.32
1328	NYSE	HDB	Mon, Nov 13, 2006	36.60	36.70	36.28	36.63
1327	NYSE	HDB	Fri, Nov 10, 2006	36.63	36.70	36.05	36.34
1326	NYSE	HDB	Thu, Nov 9, 2006	35.73	36.23	35.73	36.10
1325	NYSE	HDB	Wed, Nov 8, 2006	35.08	35.50	35.05	35.43
1324	NYSE	HDB	Tue, Nov 7, 2006	35.17	35.51	35.05	35.38
1323	NYSE	HDB	Mon, Nov 6, 2006	34.56	35.25	34.50	35.17
1322	NYSE	HDB	Fri, Nov 3, 2006	34.73	34.73	34.30	34.64
1321	NYSE	HDB	Thu, Nov 2, 2006	33.97	34.21	33.79	34.14
1320	NYSE	HDB	Wed, Nov 1, 2006	34.51	34.52	33.84	33.84
1319	NYSE	HDB	Tue, Oct 31, 2006	34.28	34.75	34.04	34.63
1318	NYSE	HDB	Mon, Oct 30, 2006	34.53	34.66	34.25	34.28
1317	NYSE	HDB	Fri, Oct 27, 2006	34.17	34.40	33.65	33.85
1316	NYSE	HDB	Thu, Oct 26, 2006	34.50	34.66	33.68	34.42
1315	NYSE	HDB	Wed, Oct 25, 2006	33.72	34.19	33.60	34.00
1314	NYSE	HDB	Tue, Oct 24, 2006	33.00	33.47	33.00	33.46
1313	NYSE	HDB	Mon, Oct 23, 2006	32.92	33.20	32.53	32.96
1312	NYSE	HDB	Fri, Oct 20, 2006	33.10	33.19	32.61	33.03
1311	NYSE	HDB	Thu, Oct 19, 2006	33.70	33.70	33.20	33.24
1310	NYSE	HDB	Wed, Oct 18, 2006	33.80	34.00	33.44	33.84
1309	NYSE	HDB	Tue, Oct 17, 2006	34.58	34.58	33.64	33.80
1308	NYSE	HDB	Mon, Oct 16, 2006	34.70	35.04	34.46	34.66
1307	NYSE	HDB	Fri, Oct 13, 2006	33.18	34.20	33.18	33.97
1306	NYSE	HDB	Thu, Oct 12, 2006	32.72	33.18	32.14	33.18
1305	NYSE	HDB	Wed, Oct 11, 2006	31.99	32.25	31.75	31.81
1304	NYSE	HDB	Tue, Oct 10, 2006	31.70	32.00	31.38	31.99
1303	NYSE	HDB	Mon, Oct 9, 2006	31.75	31.88	31.51	31.64
1302	NYSE	HDB	Fri, Oct 6, 2006	31.64	31.76	31.29	31.75
1301	NYSE	HDB	Thu, Oct 5, 2006	30.83	31.76	30.80	31.76
1300	NYSE	HDB	Wed, Oct 4, 2006	29.75	30.83	29.57	30.83
1299	NYSE	HDB	Tue, Oct 3, 2006	30.18	30.29	29.92	30.05
1298	NYSE	HDB	Mon, Oct 2, 2006	30.63	30.71	30.27	30.45
1297	NYSE	HDB	Fri, Sep 29, 2006	30.30	30.91	30.28	30.53
1296	NYSE	HDB	Thu, Sep 28, 2006	30.44	30.63	30.26	30.37
1295	NYSE	HDB	Wed, Sep 27, 2006	30.13	30.39	29.75	30.39
1294	NYSE	HDB	Tue, Sep 26, 2006	29.13	29.71	29.13	29.71
1293	NYSE	HDB	Mon, Sep 25, 2006	28.73	29.13	28.31	28.91
1292	NYSE	HDB	Fri, Sep 22, 2006	28.88	29.17	28.55	28.64
1291	NYSE	HDB	Thu, Sep 21, 2006	29.88	30.44	29.07	29.35
1290	NYSE	HDB	Wed, Sep 20, 2006	29.20	29.77	29.20	29.61
1289	NYSE	HDB	Tue, Sep 19, 2006	29.91	29.91	28.63	29.09
1288	NYSE	HDB	Mon, Sep 18, 2006	29.58	30.09	29.56	30.03
1287	NYSE	HDB	Fri, Sep 15, 2006	29.73	29.88	29.27	29.53
1286	NYSE	HDB	Thu, Sep 14, 2006	29.01	29.81	29.01	29.65
1285	NYSE	HDB	Wed, Sep 13, 2006	28.71	29.04	28.68	28.89
1284	NYSE	HDB	Tue, Sep 12, 2006	27.87	28.68	27.87	28.68
1283	NYSE	HDB	Mon, Sep 11, 2006	27.25	27.75	27.15	27.46
1282	NYSE	HDB	Fri, Sep 8, 2006	28.06	28.33	27.79	28.03
1281	NYSE	HDB	Thu, Sep 7, 2006	27.75	28.17	27.56	27.98
1280	NYSE	HDB	Wed, Sep 6, 2006	29.16	29.23	28.17	28.23
1279	NYSE	HDB	Tue, Sep 5, 2006	29.22	29.84	29.12	29.84
1278	NYSE	HDB	Fri, Sep 1, 2006	28.85	29.20	28.57	29.20
1277	NYSE	HDB	Thu, Aug 31, 2006	28.67	28.67	28.25	28.44
1276	NYSE	HDB	Wed, Aug 30, 2006	28.25	28.63	28.24	28.46
1275	NYSE	HDB	Tue, Aug 29, 2006	28.15	28.49	28.15	28.48
1274	NYSE	HDB	Mon, Aug 28, 2006	27.75	28.54	27.75	28.50
1273	NYSE	HDB	Fri, Aug 25, 2006	27.98	28.06	27.70	27.79
1272	NYSE	HDB	Thu, Aug 24, 2006	28.31	28.40	27.83	28.01
1271	NYSE	HDB	Wed, Aug 23, 2006	28.60	28.74	28.18	28.18
1270	NYSE	HDB	Tue, Aug 22, 2006	28.28	28.87	28.28	28.84
1269	NYSE	HDB	Mon, Aug 21, 2006	28.14	28.38	28.00	28.23
1268	NYSE	HDB	Fri, Aug 18, 2006	28.44	28.44	27.99	28.15
1267	NYSE	HDB	Thu, Aug 17, 2006	28.85	28.93	28.21	28.49
1266	NYSE	HDB	Wed, Aug 16, 2006	28.50	29.00	28.50	28.98
1265	NYSE	HDB	Tue, Aug 15, 2006	27.29	28.50	27.29	28.50
1264	NYSE	HDB	Mon, Aug 14, 2006	27.20	27.64	27.03	27.18
1263	NYSE	HDB	Fri, Aug 11, 2006	27.02	27.16	26.69	26.99
1262	NYSE	HDB	Thu, Aug 10, 2006	26.65	27.28	26.50	27.14
1261	NYSE	HDB	Wed, Aug 9, 2006	27.03	27.23	26.64	26.66
1260	NYSE	HDB	Tue, Aug 8, 2006	27.00	27.50	26.80	26.98
1259	NYSE	HDB	Mon, Aug 7, 2006	26.50	27.06	26.34	26.59
1258	NYSE	HDB	Fri, Aug 4, 2006	27.00	27.03	26.18	26.39
1257	NYSE	HDB	Thu, Aug 3, 2006	26.67	26.73	26.38	26.65
1256	NYSE	HDB	Wed, Aug 2, 2006	26.85	26.88	26.63	26.73
1255	NYSE	HDB	Tue, Aug 1, 2006	27.05	27.05	26.45	26.53
1254	NYSE	HDB	Mon, Jul 31, 2006	26.61	27.13	26.38	27.08
1253	NYSE	HDB	Fri, Jul 28, 2006	26.25	26.86	26.25	26.71
1252	NYSE	HDB	Thu, Jul 27, 2006	26.28	26.61	25.93	26.10
1251	NYSE	HDB	Wed, Jul 26, 2006	26.95	26.98	25.96	26.16
1250	NYSE	HDB	Tue, Jul 25, 2006	26.17	26.59	25.80	26.46
1249	NYSE	HDB	Mon, Jul 24, 2006	24.75	26.16	24.75	26.12
1248	NYSE	HDB	Fri, Jul 21, 2006	24.54	24.54	24.01	24.20
1247	NYSE	HDB	Thu, Jul 20, 2006	25.45	25.62	24.68	24.75
1246	NYSE	HDB	Wed, Jul 19, 2006	23.84	25.46	23.84	25.38
1245	NYSE	HDB	Tue, Jul 18, 2006	24.10	24.32	23.63	23.99
1244	NYSE	HDB	Mon, Jul 17, 2006	24.00	24.68	23.85	24.00
1243	NYSE	HDB	Fri, Jul 14, 2006	24.80	25.08	24.52	24.83
1242	NYSE	HDB	Thu, Jul 13, 2006	24.88	25.63	24.55	25.34
1241	NYSE	HDB	Wed, Jul 12, 2006	26.36	26.59	25.54	25.63
1240	NYSE	HDB	Tue, Jul 11, 2006	25.74	25.93	25.32	25.90
1239	NYSE	HDB	Mon, Jul 10, 2006	26.54	27.25	26.43	26.51
1238	NYSE	HDB	Fri, Jul 7, 2006	26.83	26.84	26.50	26.50
1237	NYSE	HDB	Thu, Jul 6, 2006	26.95	27.47	26.93	27.13
1236	NYSE	HDB	Wed, Jul 5, 2006	27.30	27.49	26.41	27.07
1235	NYSE	HDB	Mon, Jul 3, 2006	26.99	27.48	26.95	27.30
1234	NYSE	HDB	Fri, Jun 30, 2006	26.94	27.89	26.94	27.28
1233	NYSE	HDB	Thu, Jun 29, 2006	25.06	26.48	24.93	26.48
1232	NYSE	HDB	Wed, Jun 28, 2006	24.65	24.97	24.60	24.78
1231	NYSE	HDB	Tue, Jun 27, 2006	25.43	25.53	24.56	24.72
1230	NYSE	HDB	Mon, Jun 26, 2006	25.56	26.04	25.23	25.50
1229	NYSE	HDB	Fri, Jun 23, 2006	25.10	25.61	24.69	25.46
1228	NYSE	HDB	Thu, Jun 22, 2006	25.40	25.62	25.09	25.16
1227	NYSE	HDB	Wed, Jun 21, 2006	24.75	25.68	24.75	25.40
1226	NYSE	HDB	Tue, Jun 20, 2006	24.27	25.28	24.19	24.68
1225	NYSE	HDB	Mon, Jun 19, 2006	25.09	25.23	24.25	24.25
1224	NYSE	HDB	Fri, Jun 16, 2006	25.76	26.00	24.70	24.98
1223	NYSE	HDB	Thu, Jun 15, 2006	24.12	26.13	24.03	25.76
1222	NYSE	HDB	Wed, Jun 14, 2006	22.28	22.87	22.28	22.87
1221	NYSE	HDB	Tue, Jun 13, 2006	22.58	22.80	21.52	22.28
1220	NYSE	HDB	Mon, Jun 12, 2006	22.83	23.38	22.50	22.58
1219	NYSE	HDB	Fri, Jun 9, 2006	24.24	24.94	23.61	23.82
1218	NYSE	HDB	Thu, Jun 8, 2006	25.00	25.01	22.53	23.60
1217	NYSE	HDB	Wed, Jun 7, 2006	25.58	25.78	25.17	25.19
1216	NYSE	HDB	Tue, Jun 6, 2006	26.05	26.23	25.25	25.80
1215	NYSE	HDB	Mon, Jun 5, 2006	27.61	27.61	25.99	26.05
1214	NYSE	HDB	Fri, Jun 2, 2006	27.38	27.70	27.29	27.60
1213	NYSE	HDB	Thu, Jun 1, 2006	26.35	26.92	25.94	26.92
1212	NYSE	HDB	Wed, May 31, 2006	26.55	26.56	25.82	26.47
1211	NYSE	HDB	Tue, May 30, 2006	27.64	27.67	26.51	26.57
1210	NYSE	HDB	Fri, May 26, 2006	28.00	28.18	27.68	27.75
1209	NYSE	HDB	Thu, May 25, 2006	26.83	27.62	26.83	27.50
1208	NYSE	HDB	Wed, May 24, 2006	26.90	26.94	26.07	26.59
1207	NYSE	HDB	Tue, May 23, 2006	28.28	28.49	27.00	27.15
1206	NYSE	HDB	Mon, May 22, 2006	27.76	28.05	26.69	27.91
1205	NYSE	HDB	Fri, May 19, 2006	28.17	28.85	27.36	28.85
1204	NYSE	HDB	Thu, May 18, 2006	28.20	28.52	28.15	28.22
1203	NYSE	HDB	Wed, May 17, 2006	29.85	29.88	28.37	28.71
1202	NYSE	HDB	Tue, May 16, 2006	29.70	30.40	29.63	30.05
1201	NYSE	HDB	Mon, May 15, 2006	30.05	30.50	29.26	29.59
1200	NYSE	HDB	Fri, May 12, 2006	30.50	30.95	29.66	30.95
1199	NYSE	HDB	Thu, May 11, 2006	31.45	31.80	30.36	30.74
1198	NYSE	HDB	Wed, May 10, 2006	31.35	31.70	31.27	31.44
1197	NYSE	HDB	Tue, May 9, 2006	31.63	31.63	31.06	31.42
1196	NYSE	HDB	Mon, May 8, 2006	30.68	31.75	30.56	31.75
1195	NYSE	HDB	Fri, May 5, 2006	30.76	30.79	30.25	30.57
1194	NYSE	HDB	Thu, May 4, 2006	30.00	30.55	29.95	30.55
1193	NYSE	HDB	Wed, May 3, 2006	30.00	30.00	29.68	29.95
1192	NYSE	HDB	Tue, May 2, 2006	29.98	30.08	29.76	30.02
1191	NYSE	HDB	Mon, May 1, 2006	29.50	29.98	29.39	29.65
1190	NYSE	HDB	Fri, Apr 28, 2006	27.78	29.71	27.78	29.41
1189	NYSE	HDB	Thu, Apr 27, 2006	29.00	29.66	27.45	27.63
1188	NYSE	HDB	Wed, Apr 26, 2006	29.42	29.77	29.42	29.64
1187	NYSE	HDB	Tue, Apr 25, 2006	28.85	29.20	28.66	29.17
1186	NYSE	HDB	Mon, Apr 24, 2006	30.25	30.25	28.57	28.72
1185	NYSE	HDB	Fri, Apr 21, 2006	30.69	30.88	30.54	30.70
1184	NYSE	HDB	Thu, Apr 20, 2006	30.45	31.24	30.45	30.69
1183	NYSE	HDB	Wed, Apr 19, 2006	30.37	30.48	30.03	30.45
1182	NYSE	HDB	Tue, Apr 18, 2006	28.77	30.45	28.77	30.37
1181	NYSE	HDB	Mon, Apr 17, 2006	27.65	28.94	27.65	28.77
1180	NYSE	HDB	Thu, Apr 13, 2006	27.65	27.65	27.44	27.56
1179	NYSE	HDB	Wed, Apr 12, 2006	27.89	27.89	27.56	27.66
1178	NYSE	HDB	Tue, Apr 11, 2006	28.62	28.67	28.00	28.11
1177	NYSE	HDB	Mon, Apr 10, 2006	28.50	28.77	28.50	28.67
1176	NYSE	HDB	Fri, Apr 7, 2006	28.65	28.75	28.38	28.47
1175	NYSE	HDB	Thu, Apr 6, 2006	29.25	29.34	28.60	28.97
1174	NYSE	HDB	Wed, Apr 5, 2006	29.41	29.41	28.74	28.99
1173	NYSE	HDB	Tue, Apr 4, 2006	28.75	29.40	28.40	29.29
1172	NYSE	HDB	Mon, Apr 3, 2006	27.95	27.96	27.69	27.75
1171	NYSE	HDB	Fri, Mar 31, 2006	27.45	27.48	26.78	27.25
1170	NYSE	HDB	Thu, Mar 30, 2006	27.48	27.85	27.18	27.32
1169	NYSE	HDB	Wed, Mar 29, 2006	26.93	27.47	26.88	27.38
1168	NYSE	HDB	Tue, Mar 28, 2006	27.08	27.08	26.81	26.81
1167	NYSE	HDB	Mon, Mar 27, 2006	27.04	27.10	26.85	27.00
1166	NYSE	HDB	Fri, Mar 24, 2006	26.87	27.05	26.75	26.89
1165	NYSE	HDB	Thu, Mar 23, 2006	26.50	27.22	26.50	26.85
1164	NYSE	HDB	Wed, Mar 22, 2006	26.80	27.00	26.73	26.99
1163	NYSE	HDB	Tue, Mar 21, 2006	27.26	27.44	26.68	26.81
1162	NYSE	HDB	Mon, Mar 20, 2006	27.25	27.42	26.98	27.38
1161	NYSE	HDB	Fri, Mar 17, 2006	27.13	27.21	26.77	27.21
1160	NYSE	HDB	Thu, Mar 16, 2006	26.55	27.08	26.51	26.98
1159	NYSE	HDB	Wed, Mar 15, 2006	26.45	26.58	26.30	26.49
1158	NYSE	HDB	Tue, Mar 14, 2006	26.33	26.53	26.21	26.45
1157	NYSE	HDB	Mon, Mar 13, 2006	26.55	26.60	26.33	26.38
1156	NYSE	HDB	Fri, Mar 10, 2006	26.40	26.50	26.25	26.29
1155	NYSE	HDB	Thu, Mar 9, 2006	27.05	27.14	26.24	26.24
1154	NYSE	HDB	Wed, Mar 8, 2006	26.32	26.95	26.18	26.80
1153	NYSE	HDB	Tue, Mar 7, 2006	27.00	27.00	26.19	26.32
1152	NYSE	HDB	Mon, Mar 6, 2006	27.88	27.88	27.12	27.15
1151	NYSE	HDB	Fri, Mar 3, 2006	27.43	27.85	27.06	27.81
1150	NYSE	HDB	Thu, Mar 2, 2006	27.45	27.76	27.38	27.43
1149	NYSE	HDB	Wed, Mar 1, 2006	27.00	27.50	26.86	27.50
1148	NYSE	HDB	Tue, Feb 28, 2006	27.14	27.36	26.46	26.60
1147	NYSE	HDB	Mon, Feb 27, 2006	26.77	27.19	26.77	27.02
1146	NYSE	HDB	Fri, Feb 24, 2006	26.08	26.75	25.75	26.74
1145	NYSE	HDB	Thu, Feb 23, 2006	27.00	27.00	26.06	26.38
1144	NYSE	HDB	Wed, Feb 22, 2006	28.13	28.13	26.80	27.00
1143	NYSE	HDB	Tue, Feb 21, 2006	28.40	28.49	28.13	28.13
1142	NYSE	HDB	Fri, Feb 17, 2006	28.65	28.88	28.40	28.42
1141	NYSE	HDB	Thu, Feb 16, 2006	28.13	28.74	28.10	28.64
1140	NYSE	HDB	Wed, Feb 15, 2006	28.65	28.65	28.00	28.01
1139	NYSE	HDB	Tue, Feb 14, 2006	28.31	28.85	28.25	28.63
1138	NYSE	HDB	Mon, Feb 13, 2006	28.34	29.12	28.20	28.32
1137	NYSE	HDB	Fri, Feb 10, 2006	28.92	29.01	28.01	28.34
1136	NYSE	HDB	Thu, Feb 9, 2006	28.45	29.04	28.45	28.79
1135	NYSE	HDB	Wed, Feb 8, 2006	27.94	28.28	27.68	28.24
1134	NYSE	HDB	Tue, Feb 7, 2006	28.71	28.71	27.70	28.07
1133	NYSE	HDB	Mon, Feb 6, 2006	28.50	28.62	28.07	28.38
1132	NYSE	HDB	Fri, Feb 3, 2006	28.21	28.72	27.53	28.16
1131	NYSE	HDB	Thu, Feb 2, 2006	29.40	29.40	28.10	28.20
1130	NYSE	HDB	Wed, Feb 1, 2006	29.44	29.71	29.13	29.40
1129	NYSE	HDB	Tue, Jan 31, 2006	28.65	29.85	28.53	29.72
1128	NYSE	HDB	Mon, Jan 30, 2006	28.89	28.94	28.00	28.43
1127	NYSE	HDB	Fri, Jan 27, 2006	28.75	29.31	28.35	28.61
1126	NYSE	HDB	Thu, Jan 26, 2006	28.45	28.71	27.95	28.71
1125	NYSE	HDB	Wed, Jan 25, 2006	27.01	27.57	27.00	27.48
1124	NYSE	HDB	Tue, Jan 24, 2006	26.46	27.14	26.46	27.02
1123	NYSE	HDB	Mon, Jan 23, 2006	26.13	26.71	26.12	26.58
1122	NYSE	HDB	Fri, Jan 20, 2006	26.94	27.14	26.30	26.32
1121	NYSE	HDB	Thu, Jan 19, 2006	26.50	27.07	26.42	26.94
1120	NYSE	HDB	Wed, Jan 18, 2006	26.15	26.45	26.13	26.15
1119	NYSE	HDB	Tue, Jan 17, 2006	26.93	26.95	26.50	26.60
1118	NYSE	HDB	Fri, Jan 13, 2006	27.13	27.47	26.91	27.03
1117	NYSE	HDB	Thu, Jan 12, 2006	27.31	27.67	27.03	27.13
1116	NYSE	HDB	Wed, Jan 11, 2006	27.00	27.34	26.85	27.30
1115	NYSE	HDB	Tue, Jan 10, 2006	27.38	27.38	26.81	27.16
1114	NYSE	HDB	Mon, Jan 9, 2006	27.21	27.83	26.93	27.83
1113	NYSE	HDB	Fri, Jan 6, 2006	27.01	27.40	27.00	27.28
1112	NYSE	HDB	Thu, Jan 5, 2006	26.63	26.87	26.53	26.78
1111	NYSE	HDB	Wed, Jan 4, 2006	26.18	26.75	26.18	26.70
1110	NYSE	HDB	Tue, Jan 3, 2006	25.65	26.27	25.61	26.20
1109	NYSE	HDB	Fri, Dec 30, 2005	25.70	25.76	25.42	25.45
1108	NYSE	HDB	Thu, Dec 29, 2005	25.95	25.95	25.69	25.70
1107	NYSE	HDB	Wed, Dec 28, 2005	25.82	25.95	25.49	25.83
1106	NYSE	HDB	Tue, Dec 27, 2005	26.25	26.25	25.71	25.79
1105	NYSE	HDB	Fri, Dec 23, 2005	26.49	26.49	26.19	26.29
1104	NYSE	HDB	Thu, Dec 22, 2005	26.75	26.75	26.53	26.68
1103	NYSE	HDB	Wed, Dec 21, 2005	26.43	27.15	26.42	26.87
1102	NYSE	HDB	Tue, Dec 20, 2005	26.49	26.54	26.10	26.31
1101	NYSE	HDB	Mon, Dec 19, 2005	25.73	26.29	25.63	26.07
1100	NYSE	HDB	Fri, Dec 16, 2005	25.50	25.94	25.50	25.77
1099	NYSE	HDB	Thu, Dec 15, 2005	26.47	26.48	25.28	25.43
1098	NYSE	HDB	Wed, Dec 14, 2005	26.05	26.57	26.03	26.47
1097	NYSE	HDB	Tue, Dec 13, 2005	25.63	25.69	25.24	25.44
1096	NYSE	HDB	Mon, Dec 12, 2005	25.45	25.69	25.20	25.46
1095	NYSE	HDB	Fri, Dec 9, 2005	25.18	25.65	25.16	25.43
1094	NYSE	HDB	Thu, Dec 8, 2005	25.30	25.30	25.00	25.05
1093	NYSE	HDB	Wed, Dec 7, 2005	25.30	25.35	25.21	25.30
1092	NYSE	HDB	Tue, Dec 6, 2005	25.13	25.28	25.07	25.14
1091	NYSE	HDB	Mon, Dec 5, 2005	25.30	25.37	24.76	25.01
1090	NYSE	HDB	Fri, Dec 2, 2005	25.53	25.56	25.18	25.30
1089	NYSE	HDB	Thu, Dec 1, 2005	24.90	25.60	24.85	25.60
1088	NYSE	HDB	Wed, Nov 30, 2005	24.67	24.90	24.59	24.80
1087	NYSE	HDB	Tue, Nov 29, 2005	24.74	24.90	24.44	24.55
1086	NYSE	HDB	Mon, Nov 28, 2005	25.02	25.12	24.66	24.69
1085	NYSE	HDB	Fri, Nov 25, 2005	25.18	25.29	25.01	25.05
1084	NYSE	HDB	Wed, Nov 23, 2005	24.54	25.06	24.53	25.06
1083	NYSE	HDB	Tue, Nov 22, 2005	24.81	24.82	24.36	24.53
1082	NYSE	HDB	Mon, Nov 21, 2005	24.89	25.08	24.55	24.96
1081	NYSE	HDB	Fri, Nov 18, 2005	25.36	25.36	24.63	25.00
1080	NYSE	HDB	Thu, Nov 17, 2005	25.00	25.39	24.90	25.35
1079	NYSE	HDB	Wed, Nov 16, 2005	24.68	24.88	24.66	24.81
1078	NYSE	HDB	Tue, Nov 15, 2005	24.95	24.95	24.30	24.41
1077	NYSE	HDB	Mon, Nov 14, 2005	24.60	24.95	24.38	24.52
1076	NYSE	HDB	Fri, Nov 11, 2005	23.65	24.40	23.58	24.00
1075	NYSE	HDB	Thu, Nov 10, 2005	22.80	22.95	22.55	22.74
1074	NYSE	HDB	Wed, Nov 9, 2005	22.70	23.20	22.61	22.90
1073	NYSE	HDB	Tue, Nov 8, 2005	22.59	23.00	22.53	22.86
1072	NYSE	HDB	Mon, Nov 7, 2005	22.44	22.61	22.26	22.40
1071	NYSE	HDB	Fri, Nov 4, 2005	23.10	23.11	22.38	22.38
1070	NYSE	HDB	Thu, Nov 3, 2005	23.03	23.23	22.93	22.98
1069	NYSE	HDB	Wed, Nov 2, 2005	22.68	23.05	22.60	22.99
1068	NYSE	HDB	Tue, Nov 1, 2005	22.10	22.67	22.10	22.55
1067	NYSE	HDB	Mon, Oct 31, 2005	21.35	22.23	21.35	22.10
1066	NYSE	HDB	Fri, Oct 28, 2005	21.00	21.38	20.98	21.32
1065	NYSE	HDB	Thu, Oct 27, 2005	21.62	21.69	21.01	21.09
1064	NYSE	HDB	Wed, Oct 26, 2005	21.75	21.75	21.48	21.49
1063	NYSE	HDB	Tue, Oct 25, 2005	21.90	21.93	21.50	21.58
1062	NYSE	HDB	Mon, Oct 24, 2005	22.37	22.38	21.53	21.89
1061	NYSE	HDB	Fri, Oct 21, 2005	22.42	22.67	22.30	22.50
1060	NYSE	HDB	Thu, Oct 20, 2005	22.59	22.62	22.17	22.23
1059	NYSE	HDB	Wed, Oct 19, 2005	22.38	22.60	21.77	22.58
1058	NYSE	HDB	Tue, Oct 18, 2005	23.15	23.15	22.55	22.67
1057	NYSE	HDB	Mon, Oct 17, 2005	23.11	23.25	22.90	23.23
1056	NYSE	HDB	Fri, Oct 14, 2005	22.50	23.38	22.28	23.11
1055	NYSE	HDB	Thu, Oct 13, 2005	24.19	24.19	23.05	23.10
1054	NYSE	HDB	Wed, Oct 12, 2005	24.38	24.59	23.97	24.19
1053	NYSE	HDB	Tue, Oct 11, 2005	25.05	25.14	24.45	24.69
1052	NYSE	HDB	Mon, Oct 10, 2005	25.52	25.58	25.10	25.20
1051	NYSE	HDB	Fri, Oct 7, 2005	25.01	25.55	25.01	25.40
1050	NYSE	HDB	Thu, Oct 6, 2005	26.08	26.09	25.02	25.10
1049	NYSE	HDB	Wed, Oct 5, 2005	27.17	27.17	26.00	26.01
1048	NYSE	HDB	Tue, Oct 4, 2005	27.36	27.38	27.04	27.19
1047	NYSE	HDB	Mon, Oct 3, 2005	26.49	27.30	26.30	26.99
1046	NYSE	HDB	Fri, Sep 30, 2005	25.50	25.65	25.48	25.60
1045	NYSE	HDB	Thu, Sep 29, 2005	25.50	25.80	25.35	25.60
1044	NYSE	HDB	Wed, Sep 28, 2005	25.52	25.80	25.52	25.60
1043	NYSE	HDB	Tue, Sep 27, 2005	25.35	25.46	25.30	25.37
1042	NYSE	HDB	Mon, Sep 26, 2005	25.25	25.57	25.06	25.23
1041	NYSE	HDB	Fri, Sep 23, 2005	25.00	25.37	25.00	25.17
1040	NYSE	HDB	Thu, Sep 22, 2005	25.50	25.50	24.73	25.22
1039	NYSE	HDB	Wed, Sep 21, 2005	26.25	26.49	26.01	26.23
1038	NYSE	HDB	Tue, Sep 20, 2005	25.68	26.35	25.56	26.30
1037	NYSE	HDB	Mon, Sep 19, 2005	25.75	25.78	25.19	25.31
1036	NYSE	HDB	Fri, Sep 16, 2005	24.55	25.49	24.55	25.41
1035	NYSE	HDB	Thu, Sep 15, 2005	24.39	24.55	24.23	24.50
1034	NYSE	HDB	Wed, Sep 14, 2005	24.11	24.23	24.06	24.14
1033	NYSE	HDB	Tue, Sep 13, 2005	24.06	24.06	23.93	23.98
1032	NYSE	HDB	Mon, Sep 12, 2005	24.05	24.06	23.77	23.95
1031	NYSE	HDB	Fri, Sep 9, 2005	24.06	24.13	23.89	23.93
1030	NYSE	HDB	Thu, Sep 8, 2005	24.00	24.00	23.75	23.78
1029	NYSE	HDB	Wed, Sep 7, 2005	23.63	23.83	23.57	23.73
1028	NYSE	HDB	Tue, Sep 6, 2005	23.75	23.95	23.60	23.70
1027	NYSE	HDB	Fri, Sep 2, 2005	23.50	23.79	23.50	23.73
1026	NYSE	HDB	Thu, Sep 1, 2005	23.95	23.98	23.73	23.79
1025	NYSE	HDB	Wed, Aug 31, 2005	24.10	24.12	23.89	23.95
1024	NYSE	HDB	Tue, Aug 30, 2005	23.88	24.13	23.84	24.03
1023	NYSE	HDB	Mon, Aug 29, 2005	23.53	23.98	23.50	23.98
1022	NYSE	HDB	Fri, Aug 26, 2005	23.68	23.78	23.05	23.65
1021	NYSE	HDB	Thu, Aug 25, 2005	23.36	23.77	23.01	23.77
1020	NYSE	HDB	Wed, Aug 24, 2005	23.65	23.72	22.83	23.11
1019	NYSE	HDB	Tue, Aug 23, 2005	24.63	24.63	23.51	23.66
1018	NYSE	HDB	Mon, Aug 22, 2005	24.75	25.13	24.63	24.82
1017	NYSE	HDB	Fri, Aug 19, 2005	24.45	24.70	24.26	24.70
1016	NYSE	HDB	Thu, Aug 18, 2005	24.69	24.69	24.13	24.45
1015	NYSE	HDB	Wed, Aug 17, 2005	24.55	24.63	24.25	24.59
1014	NYSE	HDB	Tue, Aug 16, 2005	25.12	25.12	24.45	24.45
1013	NYSE	HDB	Mon, Aug 15, 2005	25.13	25.32	25.00	25.12
1012	NYSE	HDB	Fri, Aug 12, 2005	25.48	25.50	25.00	25.00
1011	NYSE	HDB	Thu, Aug 11, 2005	25.75	25.78	25.30	25.41
1010	NYSE	HDB	Wed, Aug 10, 2005	25.48	25.88	25.28	25.69
1009	NYSE	HDB	Tue, Aug 9, 2005	24.54	25.13	24.50	25.13
1008	NYSE	HDB	Mon, Aug 8, 2005	24.49	24.69	24.26	24.42
1007	NYSE	HDB	Fri, Aug 5, 2005	25.50	25.50	24.00	24.71
1006	NYSE	HDB	Thu, Aug 4, 2005	26.08	26.13	25.45	25.48
1005	NYSE	HDB	Wed, Aug 3, 2005	25.88	26.03	25.71	25.95
1004	NYSE	HDB	Tue, Aug 2, 2005	25.32	25.88	25.32	25.88
1003	NYSE	HDB	Mon, Aug 1, 2005	25.28	25.50	24.99	25.31
1002	NYSE	HDB	Fri, Jul 29, 2005	25.36	25.65	24.90	25.40
1001	NYSE	HDB	Thu, Jul 28, 2005	25.48	25.68	25.20	25.36
1000	NYSE	HDB	Wed, Jul 27, 2005	26.35	26.35	25.24	25.29
999	NYSE	HDB	Tue, Jul 26, 2005	25.15	26.00	25.02	25.48
998	NYSE	HDB	Mon, Jul 25, 2005	24.73	25.37	24.66	25.35
997	NYSE	HDB	Fri, Jul 22, 2005	23.30	24.35	23.30	24.00
996	NYSE	HDB	Thu, Jul 21, 2005	24.20	24.43	23.00	23.20
995	NYSE	HDB	Wed, Jul 20, 2005	24.08	24.24	23.98	24.24
994	NYSE	HDB	Tue, Jul 19, 2005	23.38	24.00	23.16	23.83
993	NYSE	HDB	Mon, Jul 18, 2005	22.93	23.13	22.93	23.03
992	NYSE	HDB	Fri, Jul 15, 2005	23.53	23.53	22.63	22.80
991	NYSE	HDB	Thu, Jul 14, 2005	23.63	23.71	23.44	23.53
990	NYSE	HDB	Wed, Jul 13, 2005	24.25	24.35	23.55	23.59
989	NYSE	HDB	Tue, Jul 12, 2005	24.75	24.80	24.25	24.25
988	NYSE	HDB	Mon, Jul 11, 2005	24.89	25.25	24.88	24.91
987	NYSE	HDB	Fri, Jul 8, 2005	24.50	25.00	24.47	24.89
986	NYSE	HDB	Thu, Jul 7, 2005	24.13	24.36	24.00	24.25
985	NYSE	HDB	Wed, Jul 6, 2005	24.24	24.52	24.23	24.52
984	NYSE	HDB	Tue, Jul 5, 2005	23.95	24.00	23.70	23.88
983	NYSE	HDB	Fri, Jul 1, 2005	23.38	24.13	23.38	23.95
982	NYSE	HDB	Thu, Jun 30, 2005	23.50	24.24	23.11	23.26
981	NYSE	HDB	Wed, Jun 29, 2005	23.01	23.50	23.00	23.32
980	NYSE	HDB	Tue, Jun 28, 2005	22.55	22.83	22.55	22.83
979	NYSE	HDB	Mon, Jun 27, 2005	22.62	22.74	22.53	22.68
978	NYSE	HDB	Fri, Jun 24, 2005	22.35	22.50	22.03	22.43
977	NYSE	HDB	Thu, Jun 23, 2005	22.70	22.83	22.17	22.34
976	NYSE	HDB	Wed, Jun 22, 2005	23.25	23.28	22.72	22.83
975	NYSE	HDB	Tue, Jun 21, 2005	23.45	23.50	23.18	23.31
974	NYSE	HDB	Mon, Jun 20, 2005	23.55	23.60	23.26	23.33
973	NYSE	HDB	Fri, Jun 17, 2005	23.43	23.75	23.35	23.60
972	NYSE	HDB	Thu, Jun 16, 2005	23.40	23.43	23.08	23.37
971	NYSE	HDB	Wed, Jun 15, 2005	23.25	23.33	23.03	23.28
970	NYSE	HDB	Tue, Jun 14, 2005	22.81	23.16	22.80	23.13
969	NYSE	HDB	Mon, Jun 13, 2005	22.28	22.94	22.27	22.76
968	NYSE	HDB	Fri, Jun 10, 2005	22.32	22.38	22.11	22.28
967	NYSE	HDB	Thu, Jun 9, 2005	22.08	22.37	22.08	22.27
966	NYSE	HDB	Wed, Jun 8, 2005	22.10	22.30	22.10	22.19
965	NYSE	HDB	Tue, Jun 7, 2005	21.75	22.16	21.12	22.02
964	NYSE	HDB	Mon, Jun 6, 2005	21.00	21.13	20.80	21.08
963	NYSE	HDB	Fri, Jun 3, 2005	20.92	21.13	20.78	20.83
962	NYSE	HDB	Thu, Jun 2, 2005	20.95	21.11	20.95	21.04
961	NYSE	HDB	Wed, Jun 1, 2005	21.02	21.15	20.65	21.00
960	NYSE	HDB	Tue, May 31, 2005	21.00	21.11	20.84	20.95
959	NYSE	HDB	Fri, May 27, 2005	20.88	21.15	20.78	21.08
958	NYSE	HDB	Thu, May 26, 2005	20.56	21.20	20.56	20.97
957	NYSE	HDB	Wed, May 25, 2005	21.00	21.13	20.34	20.56
956	NYSE	HDB	Tue, May 24, 2005	21.45	21.50	21.08	21.15
955	NYSE	HDB	Mon, May 23, 2005	21.30	21.49	21.27	21.37
954	NYSE	HDB	Fri, May 20, 2005	21.38	21.57	21.26	21.41
953	NYSE	HDB	Thu, May 19, 2005	21.57	21.57	21.34	21.43
952	NYSE	HDB	Wed, May 18, 2005	20.81	21.52	20.81	21.47
951	NYSE	HDB	Tue, May 17, 2005	20.88	21.11	20.81	20.81
950	NYSE	HDB	Mon, May 16, 2005	20.80	21.05	20.80	20.90
949	NYSE	HDB	Fri, May 13, 2005	20.74	21.20	20.74	20.90
948	NYSE	HDB	Thu, May 12, 2005	21.19	21.29	20.57	20.63
947	NYSE	HDB	Wed, May 11, 2005	20.92	21.19	20.84	21.19
946	NYSE	HDB	Tue, May 10, 2005	21.47	21.84	20.85	20.97
945	NYSE	HDB	Mon, May 9, 2005	21.50	21.73	21.44	21.53
944	NYSE	HDB	Fri, May 6, 2005	21.70	21.85	21.42	21.57
943	NYSE	HDB	Thu, May 5, 2005	21.86	22.15	21.65	21.69
942	NYSE	HDB	Wed, May 4, 2005	21.48	21.94	21.42	21.74
941	NYSE	HDB	Tue, May 3, 2005	21.64	21.64	21.30	21.49
940	NYSE	HDB	Mon, May 2, 2005	22.05	22.15	21.46	21.64
939	NYSE	HDB	Fri, Apr 29, 2005	20.95	22.06	20.95	21.71
938	NYSE	HDB	Thu, Apr 28, 2005	20.75	21.24	20.73	21.03
937	NYSE	HDB	Wed, Apr 27, 2005	21.30	21.37	20.78	21.21
936	NYSE	HDB	Tue, Apr 26, 2005	21.00	21.35	21.00	21.35
935	NYSE	HDB	Mon, Apr 25, 2005	21.00	21.44	20.91	21.36
934	NYSE	HDB	Fri, Apr 22, 2005	20.95	21.35	20.78	21.00
933	NYSE	HDB	Thu, Apr 21, 2005	20.93	21.08	20.68	21.08
932	NYSE	HDB	Wed, Apr 20, 2005	21.76	21.81	20.87	20.90
931	NYSE	HDB	Tue, Apr 19, 2005	21.20	21.74	21.18	21.60
930	NYSE	HDB	Mon, Apr 18, 2005	20.50	20.95	19.98	20.95
929	NYSE	HDB	Fri, Apr 15, 2005	21.50	21.51	20.73	20.73
928	NYSE	HDB	Thu, Apr 14, 2005	21.60	21.81	21.53	21.57
927	NYSE	HDB	Wed, Apr 13, 2005	21.83	21.90	21.50	21.51
926	NYSE	HDB	Tue, Apr 12, 2005	21.45	21.70	21.19	21.70
925	NYSE	HDB	Mon, Apr 11, 2005	21.98	22.03	21.45	21.58
924	NYSE	HDB	Fri, Apr 8, 2005	22.10	22.11	21.82	21.82
923	NYSE	HDB	Thu, Apr 7, 2005	22.21	22.59	22.17	22.21
922	NYSE	HDB	Wed, Apr 6, 2005	21.41	22.11	21.41	22.10
921	NYSE	HDB	Tue, Apr 5, 2005	21.24	21.35	21.04	21.08
920	NYSE	HDB	Mon, Apr 4, 2005	21.00	21.51	20.81	21.38
919	NYSE	HDB	Fri, Apr 1, 2005	21.30	21.47	20.82	20.93
918	NYSE	HDB	Thu, Mar 31, 2005	20.63	21.17	20.63	21.02
917	NYSE	HDB	Wed, Mar 30, 2005	20.38	20.55	20.35	20.50
916	NYSE	HDB	Tue, Mar 29, 2005	20.53	20.68	20.22	20.28
915	NYSE	HDB	Mon, Mar 28, 2005	20.69	20.73	20.40	20.53
914	NYSE	HDB	Thu, Mar 24, 2005	20.00	20.77	20.00	20.55
913	NYSE	HDB	Wed, Mar 23, 2005	19.75	20.19	19.40	20.00
912	NYSE	HDB	Tue, Mar 22, 2005	21.08	21.28	20.48	20.56
911	NYSE	HDB	Mon, Mar 21, 2005	21.70	21.73	20.86	21.34
910	NYSE	HDB	Fri, Mar 18, 2005	21.90	22.26	21.89	21.95
909	NYSE	HDB	Thu, Mar 17, 2005	22.44	22.44	21.50	21.99
908	NYSE	HDB	Wed, Mar 16, 2005	23.21	23.23	21.81	22.44
907	NYSE	HDB	Tue, Mar 15, 2005	23.41	23.45	22.98	23.20
906	NYSE	HDB	Mon, Mar 14, 2005	24.00	24.13	23.23	23.65
905	NYSE	HDB	Fri, Mar 11, 2005	23.93	24.12	23.81	24.12
904	NYSE	HDB	Thu, Mar 10, 2005	24.25	24.25	23.76	23.90
903	NYSE	HDB	Wed, Mar 9, 2005	24.85	25.00	24.28	24.33
902	NYSE	HDB	Tue, Mar 8, 2005	24.51	24.74	24.42	24.73
901	NYSE	HDB	Mon, Mar 7, 2005	24.00	24.42	23.87	24.41
900	NYSE	HDB	Fri, Mar 4, 2005	23.19	23.85	23.19	23.81
899	NYSE	HDB	Thu, Mar 3, 2005	23.30	23.38	22.88	23.09
898	NYSE	HDB	Wed, Mar 2, 2005	23.45	23.46	23.00	23.05
897	NYSE	HDB	Tue, Mar 1, 2005	23.65	23.68	23.25	23.51
896	NYSE	HDB	Mon, Feb 28, 2005	23.00	23.53	23.00	23.53
895	NYSE	HDB	Fri, Feb 25, 2005	22.25	22.86	22.20	22.83
894	NYSE	HDB	Thu, Feb 24, 2005	21.93	22.23	21.80	22.22
893	NYSE	HDB	Wed, Feb 23, 2005	21.75	22.23	21.75	21.98
892	NYSE	HDB	Tue, Feb 22, 2005	21.88	21.88	21.53	21.64
891	NYSE	HDB	Fri, Feb 18, 2005	22.50	22.50	21.78	21.88
890	NYSE	HDB	Thu, Feb 17, 2005	22.75	22.75	22.45	22.50
889	NYSE	HDB	Wed, Feb 16, 2005	23.08	23.10	22.57	22.57
888	NYSE	HDB	Tue, Feb 15, 2005	22.58	23.08	22.53	23.05
887	NYSE	HDB	Mon, Feb 14, 2005	22.75	22.75	22.38	22.65
886	NYSE	HDB	Fri, Feb 11, 2005	22.45	22.50	22.13	22.29
885	NYSE	HDB	Thu, Feb 10, 2005	22.55	22.56	22.41	22.44
884	NYSE	HDB	Wed, Feb 9, 2005	22.90	23.20	22.68	22.68
883	NYSE	HDB	Tue, Feb 8, 2005	22.40	22.72	22.40	22.71
882	NYSE	HDB	Mon, Feb 7, 2005	22.29	22.62	22.29	22.51
881	NYSE	HDB	Fri, Feb 4, 2005	22.25	22.40	22.03	22.39
880	NYSE	HDB	Thu, Feb 3, 2005	22.55	22.58	22.31	22.31
879	NYSE	HDB	Wed, Feb 2, 2005	22.33	22.37	21.92	22.29
878	NYSE	HDB	Tue, Feb 1, 2005	22.20	22.36	21.60	22.33
877	NYSE	HDB	Mon, Jan 31, 2005	21.70	22.25	21.53	22.25
876	NYSE	HDB	Fri, Jan 28, 2005	21.00	21.13	20.84	21.00
875	NYSE	HDB	Thu, Jan 27, 2005	20.85	21.50	20.83	20.86
874	NYSE	HDB	Wed, Jan 26, 2005	20.85	20.88	20.66	20.75
873	NYSE	HDB	Tue, Jan 25, 2005	20.58	20.80	20.58	20.63
872	NYSE	HDB	Mon, Jan 24, 2005	20.50	20.63	20.35	20.50
871	NYSE	HDB	Fri, Jan 21, 2005	19.90	20.95	19.90	20.92
870	NYSE	HDB	Thu, Jan 20, 2005	20.55	20.55	19.61	19.63
869	NYSE	HDB	Wed, Jan 19, 2005	21.02	21.07	20.51	20.88
868	NYSE	HDB	Tue, Jan 18, 2005	21.00	21.09	20.77	21.09
867	NYSE	HDB	Fri, Jan 14, 2005	20.93	21.25	20.93	21.00
866	NYSE	HDB	Thu, Jan 13, 2005	20.38	20.87	20.38	20.50
865	NYSE	HDB	Wed, Jan 12, 2005	20.25	20.27	20.03	20.13
864	NYSE	HDB	Tue, Jan 11, 2005	20.25	20.50	20.10	20.25
863	NYSE	HDB	Mon, Jan 10, 2005	20.41	20.42	20.18	20.36
862	NYSE	HDB	Fri, Jan 7, 2005	19.99	20.55	19.99	20.46
861	NYSE	HDB	Thu, Jan 6, 2005	20.50	20.50	19.49	19.73
860	NYSE	HDB	Wed, Jan 5, 2005	21.20	21.21	20.13	20.62
859	NYSE	HDB	Tue, Jan 4, 2005	22.87	22.87	21.49	21.50
858	NYSE	HDB	Mon, Jan 3, 2005	22.81	22.94	22.60	22.87
857	NYSE	HDB	Fri, Dec 31, 2004	22.40	22.94	22.40	22.68
856	NYSE	HDB	Thu, Dec 30, 2004	22.36	22.50	22.33	22.45
855	NYSE	HDB	Wed, Dec 29, 2004	22.08	22.38	21.92	22.36
854	NYSE	HDB	Tue, Dec 28, 2004	22.15	22.38	22.05	22.10
853	NYSE	HDB	Mon, Dec 27, 2004	21.65	22.25	21.63	21.90
852	NYSE	HDB	Thu, Dec 23, 2004	21.43	21.85	21.41	21.54
851	NYSE	HDB	Wed, Dec 22, 2004	21.10	21.14	20.90	21.13
850	NYSE	HDB	Tue, Dec 21, 2004	20.25	21.30	20.17	21.10
849	NYSE	HDB	Mon, Dec 20, 2004	20.25	20.30	20.10	20.25
848	NYSE	HDB	Fri, Dec 17, 2004	20.06	20.31	19.79	20.13
847	NYSE	HDB	Thu, Dec 16, 2004	20.13	20.14	19.52	20.01
846	NYSE	HDB	Wed, Dec 15, 2004	19.34	20.05	19.25	20.00
845	NYSE	HDB	Tue, Dec 14, 2004	19.43	19.55	19.27	19.33
844	NYSE	HDB	Mon, Dec 13, 2004	19.40	19.56	19.16	19.43
843	NYSE	HDB	Fri, Dec 10, 2004	19.25	19.52	19.02	19.28
842	NYSE	HDB	Thu, Dec 9, 2004	20.43	20.43	18.00	19.30
841	NYSE	HDB	Wed, Dec 8, 2004	20.68	20.75	20.45	20.56
840	NYSE	HDB	Tue, Dec 7, 2004	20.88	21.02	20.60	20.85
839	NYSE	HDB	Mon, Dec 6, 2004	20.88	21.00	20.63	20.88
838	NYSE	HDB	Fri, Dec 3, 2004	21.15	21.15	20.52	20.87
837	NYSE	HDB	Thu, Dec 2, 2004	21.23	21.29	20.88	21.15
836	NYSE	HDB	Wed, Dec 1, 2004	20.38	21.58	20.36	20.88
835	NYSE	HDB	Tue, Nov 30, 2004	20.21	21.20	20.13	20.50
834	NYSE	HDB	Mon, Nov 29, 2004	20.25	20.36	20.05	20.30
833	NYSE	HDB	Fri, Nov 26, 2004	20.00	20.45	20.00	20.20
832	NYSE	HDB	Wed, Nov 24, 2004	20.00	20.19	19.90	20.00
831	NYSE	HDB	Tue, Nov 23, 2004	20.14	20.20	19.86	20.00
830	NYSE	HDB	Mon, Nov 22, 2004	20.35	20.36	20.13	20.19
829	NYSE	HDB	Fri, Nov 19, 2004	20.70	20.71	20.21	20.35
828	NYSE	HDB	Thu, Nov 18, 2004	20.23	20.88	20.05	20.76
827	NYSE	HDB	Wed, Nov 17, 2004	20.35	20.36	20.09	20.23
826	NYSE	HDB	Tue, Nov 16, 2004	20.25	20.40	20.02	20.34
825	NYSE	HDB	Mon, Nov 15, 2004	20.18	20.48	19.89	19.89
824	NYSE	HDB	Fri, Nov 12, 2004	19.55	20.19	19.53	20.05
823	NYSE	HDB	Thu, Nov 11, 2004	19.50	19.99	19.45	19.45
822	NYSE	HDB	Wed, Nov 10, 2004	19.99	20.00	19.51	19.61
821	NYSE	HDB	Tue, Nov 9, 2004	18.88	19.87	18.88	19.78
820	NYSE	HDB	Mon, Nov 8, 2004	19.06	19.20	18.75	18.75
819	NYSE	HDB	Fri, Nov 5, 2004	18.88	19.45	18.30	18.56
818	NYSE	HDB	Thu, Nov 4, 2004	17.70	18.06	17.50	17.85
817	NYSE	HDB	Wed, Nov 3, 2004	17.75	18.12	17.70	17.70
816	NYSE	HDB	Tue, Nov 2, 2004	17.28	17.98	17.28	17.38
815	NYSE	HDB	Mon, Nov 1, 2004	17.62	17.62	16.93	17.03
814	NYSE	HDB	Fri, Oct 29, 2004	16.85	17.74	16.84	17.59
813	NYSE	HDB	Thu, Oct 28, 2004	16.97	17.06	16.65	16.80
812	NYSE	HDB	Wed, Oct 27, 2004	16.40	17.25	16.34	16.97
811	NYSE	HDB	Tue, Oct 26, 2004	15.85	16.25	15.84	16.17
810	NYSE	HDB	Mon, Oct 25, 2004	16.00	16.00	15.67	15.80
809	NYSE	HDB	Fri, Oct 22, 2004	16.09	16.22	15.94	16.09
808	NYSE	HDB	Thu, Oct 21, 2004	15.89	16.19	15.25	16.17
807	NYSE	HDB	Wed, Oct 20, 2004	16.32	16.32	15.83	15.88
806	NYSE	HDB	Tue, Oct 19, 2004	16.44	16.75	16.25	16.32
805	NYSE	HDB	Mon, Oct 18, 2004	16.38	16.50	16.25	16.42
804	NYSE	HDB	Fri, Oct 15, 2004	16.48	16.69	16.36	16.64
803	NYSE	HDB	Thu, Oct 14, 2004	16.45	16.46	16.23	16.35
802	NYSE	HDB	Wed, Oct 13, 2004	16.60	16.70	16.40	16.50
801	NYSE	HDB	Tue, Oct 12, 2004	16.52	16.62	16.28	16.48
800	NYSE	HDB	Mon, Oct 11, 2004	16.73	16.73	16.45	16.52
799	NYSE	HDB	Fri, Oct 8, 2004	16.38	16.63	16.38	16.62
798	NYSE	HDB	Thu, Oct 7, 2004	16.42	16.49	16.25	16.38
797	NYSE	HDB	Wed, Oct 6, 2004	16.25	16.49	16.23	16.42
796	NYSE	HDB	Tue, Oct 5, 2004	16.79	16.79	16.30	16.36
795	NYSE	HDB	Mon, Oct 4, 2004	16.65	16.88	16.63	16.77
794	NYSE	HDB	Fri, Oct 1, 2004	16.53	16.90	16.50	16.78
793	NYSE	HDB	Thu, Sep 30, 2004	16.00	16.98	16.00	16.98
792	NYSE	HDB	Wed, Sep 29, 2004	16.00	16.03	15.82	16.03
791	NYSE	HDB	Tue, Sep 28, 2004	15.87	16.00	15.86	16.00
790	NYSE	HDB	Mon, Sep 27, 2004	15.99	16.00	15.65	15.92
789	NYSE	HDB	Fri, Sep 24, 2004	16.28	16.28	15.58	15.99
788	NYSE	HDB	Thu, Sep 23, 2004	16.00	16.50	15.90	16.27
787	NYSE	HDB	Wed, Sep 22, 2004	15.50	16.23	15.43	16.13
786	NYSE	HDB	Tue, Sep 21, 2004	15.25	15.37	15.10	15.37
785	NYSE	HDB	Mon, Sep 20, 2004	14.97	15.75	14.95	15.33
784	NYSE	HDB	Fri, Sep 17, 2004	14.84	14.90	14.84	14.90
783	NYSE	HDB	Thu, Sep 16, 2004	14.85	14.85	14.70	14.79
782	NYSE	HDB	Wed, Sep 15, 2004	14.64	14.88	14.63	14.85
781	NYSE	HDB	Tue, Sep 14, 2004	14.56	14.67	14.49	14.56
780	NYSE	HDB	Mon, Sep 13, 2004	14.61	14.66	14.55	14.64
779	NYSE	HDB	Fri, Sep 10, 2004	14.70	14.70	14.41	14.68
778	NYSE	HDB	Thu, Sep 9, 2004	14.61	14.75	14.61	14.65
777	NYSE	HDB	Wed, Sep 8, 2004	14.32	14.85	14.32	14.80
776	NYSE	HDB	Tue, Sep 7, 2004	14.28	14.28	14.17	14.24
775	NYSE	HDB	Fri, Sep 3, 2004	14.23	14.31	14.23	14.25
774	NYSE	HDB	Thu, Sep 2, 2004	14.18	14.27	14.17	14.21
773	NYSE	HDB	Wed, Sep 1, 2004	14.11	14.48	14.11	14.28
772	NYSE	HDB	Tue, Aug 31, 2004	13.98	14.09	13.90	14.06
771	NYSE	HDB	Mon, Aug 30, 2004	14.08	14.12	14.03	14.10
770	NYSE	HDB	Fri, Aug 27, 2004	14.00	14.00	13.88	13.98
769	NYSE	HDB	Thu, Aug 26, 2004	13.75	14.03	13.75	14.00
768	NYSE	HDB	Wed, Aug 25, 2004	13.85	13.86	13.72	13.76
767	NYSE	HDB	Tue, Aug 24, 2004	13.86	13.95	13.71	13.85
766	NYSE	HDB	Mon, Aug 23, 2004	13.88	13.91	13.75	13.85
765	NYSE	HDB	Fri, Aug 20, 2004	13.70	13.89	13.70	13.85
764	NYSE	HDB	Thu, Aug 19, 2004	13.82	13.97	13.82	13.94
763	NYSE	HDB	Wed, Aug 18, 2004	13.75	13.82	13.70	13.76
762	NYSE	HDB	Tue, Aug 17, 2004	13.79	13.84	13.75	13.76
761	NYSE	HDB	Mon, Aug 16, 2004	13.60	13.82	13.54	13.78
760	NYSE	HDB	Fri, Aug 13, 2004	13.62	13.70	13.55	13.68
759	NYSE	HDB	Thu, Aug 12, 2004	13.59	13.62	13.54	13.62
758	NYSE	HDB	Wed, Aug 11, 2004	13.54	13.61	13.48	13.57
757	NYSE	HDB	Tue, Aug 10, 2004	13.22	13.63	13.22	13.52
756	NYSE	HDB	Mon, Aug 9, 2004	13.14	13.33	13.12	13.17
755	NYSE	HDB	Fri, Aug 6, 2004	13.20	13.24	13.15	13.24
754	NYSE	HDB	Thu, Aug 5, 2004	13.20	13.28	13.19	13.25
753	NYSE	HDB	Wed, Aug 4, 2004	13.31	13.31	13.11	13.11
752	NYSE	HDB	Tue, Aug 3, 2004	13.40	13.49	13.33	13.36
751	NYSE	HDB	Mon, Aug 2, 2004	13.44	13.56	13.40	13.52
750	NYSE	HDB	Fri, Jul 30, 2004	13.46	13.54	13.39	13.54
749	NYSE	HDB	Thu, Jul 29, 2004	13.49	13.61	13.39	13.45
748	NYSE	HDB	Wed, Jul 28, 2004	13.32	13.50	13.27	13.44
747	NYSE	HDB	Tue, Jul 27, 2004	13.00	13.33	13.00	13.32
746	NYSE	HDB	Mon, Jul 26, 2004	12.90	13.06	12.83	12.95
745	NYSE	HDB	Fri, Jul 23, 2004	13.14	13.15	13.10	13.13
744	NYSE	HDB	Thu, Jul 22, 2004	13.18	13.18	13.02	13.13
743	NYSE	HDB	Wed, Jul 21, 2004	13.13	13.23	13.10	13.23
742	NYSE	HDB	Tue, Jul 20, 2004	13.22	13.27	12.99	13.13
741	NYSE	HDB	Mon, Jul 19, 2004	13.25	13.35	13.20	13.27
740	NYSE	HDB	Fri, Jul 16, 2004	13.42	13.47	13.33	13.33
739	NYSE	HDB	Thu, Jul 15, 2004	13.70	13.70	13.38	13.42
738	NYSE	HDB	Wed, Jul 14, 2004	13.64	13.70	13.55	13.68
737	NYSE	HDB	Tue, Jul 13, 2004	13.64	13.70	13.53	13.57
736	NYSE	HDB	Mon, Jul 12, 2004	13.69	13.69	13.45	13.56
735	NYSE	HDB	Fri, Jul 9, 2004	13.36	13.64	13.36	13.64
734	NYSE	HDB	Thu, Jul 8, 2004	13.63	13.63	13.35	13.36
733	NYSE	HDB	Wed, Jul 7, 2004	13.72	13.77	13.50	13.51
732	NYSE	HDB	Tue, Jul 6, 2004	13.69	13.82	13.54	13.77
731	NYSE	HDB	Fri, Jul 2, 2004	13.40	13.67	13.38	13.57
730	NYSE	HDB	Thu, Jul 1, 2004	13.38	13.43	13.30	13.40
729	NYSE	HDB	Wed, Jun 30, 2004	13.50	13.50	13.27	13.43
728	NYSE	HDB	Tue, Jun 29, 2004	13.48	13.63	13.41	13.54
727	NYSE	HDB	Mon, Jun 28, 2004	13.59	13.84	13.52	13.79
726	NYSE	HDB	Fri, Jun 25, 2004	13.15	13.40	13.11	13.40
725	NYSE	HDB	Thu, Jun 24, 2004	13.50	13.60	13.39	13.40
724	NYSE	HDB	Wed, Jun 23, 2004	13.53	13.53	12.28	13.35
723	NYSE	HDB	Tue, Jun 22, 2004	14.15	14.15	13.61	13.68
722	NYSE	HDB	Mon, Jun 21, 2004	14.10	14.30	14.02	14.15
721	NYSE	HDB	Fri, Jun 18, 2004	14.45	14.45	14.21	14.21
720	NYSE	HDB	Thu, Jun 17, 2004	14.73	14.73	14.50	14.58
719	NYSE	HDB	Wed, Jun 16, 2004	14.78	14.78	14.61	14.73
718	NYSE	HDB	Tue, Jun 15, 2004	14.55	14.88	14.53	14.75
717	NYSE	HDB	Mon, Jun 14, 2004	14.70	14.70	14.23	14.48
716	NYSE	HDB	Thu, Jun 10, 2004	14.46	14.86	14.38	14.73
715	NYSE	HDB	Wed, Jun 9, 2004	14.40	14.40	14.18	14.28
714	NYSE	HDB	Tue, Jun 8, 2004	14.34	14.37	14.07	14.35
713	NYSE	HDB	Mon, Jun 7, 2004	13.98	14.37	13.95	14.34
712	NYSE	HDB	Fri, Jun 4, 2004	13.38	13.80	13.38	13.74
711	NYSE	HDB	Thu, Jun 3, 2004	13.23	13.37	13.15	13.29
710	NYSE	HDB	Wed, Jun 2, 2004	13.75	13.75	13.25	13.48
709	NYSE	HDB	Tue, Jun 1, 2004	14.04	14.05	13.84	14.00
708	NYSE	HDB	Fri, May 28, 2004	13.75	14.20	13.61	14.16
707	NYSE	HDB	Thu, May 27, 2004	14.06	14.24	13.83	14.08
706	NYSE	HDB	Wed, May 26, 2004	14.05	14.05	13.82	13.98
705	NYSE	HDB	Tue, May 25, 2004	13.29	14.22	13.17	14.18
704	NYSE	HDB	Mon, May 24, 2004	13.48	13.95	13.23	13.23
703	NYSE	HDB	Fri, May 21, 2004	13.00	13.18	12.99	13.04
702	NYSE	HDB	Thu, May 20, 2004	13.40	13.50	12.88	13.10
701	NYSE	HDB	Wed, May 19, 2004	13.35	13.58	13.14	13.22
700	NYSE	HDB	Tue, May 18, 2004	12.70	13.50	12.50	13.09
699	NYSE	HDB	Mon, May 17, 2004	12.00	12.00	9.80	11.47
698	NYSE	HDB	Fri, May 14, 2004	14.50	14.50	12.97	12.99
697	NYSE	HDB	Thu, May 13, 2004	14.68	14.98	14.66	14.85
696	NYSE	HDB	Wed, May 12, 2004	15.00	15.00	14.38	14.63
695	NYSE	HDB	Tue, May 11, 2004	14.69	15.21	14.69	14.99
694	NYSE	HDB	Mon, May 10, 2004	15.31	15.31	14.75	14.81
693	NYSE	HDB	Fri, May 7, 2004	15.65	15.65	15.43	15.43
692	NYSE	HDB	Thu, May 6, 2004	16.37	16.37	15.63	15.64
691	NYSE	HDB	Wed, May 5, 2004	15.50	16.55	15.50	16.35
690	NYSE	HDB	Tue, May 4, 2004	14.50	15.55	14.50	15.55
689	NYSE	HDB	Mon, May 3, 2004	14.50	15.40	14.20	15.01
688	NYSE	HDB	Fri, Apr 30, 2004	14.92	14.92	14.50	14.50
687	NYSE	HDB	Thu, Apr 29, 2004	15.61	15.61	14.88	15.05
686	NYSE	HDB	Wed, Apr 28, 2004	15.51	15.65	15.40	15.61
685	NYSE	HDB	Tue, Apr 27, 2004	15.45	15.67	15.45	15.63
684	NYSE	HDB	Mon, Apr 26, 2004	15.65	15.65	15.45	15.50
683	NYSE	HDB	Fri, Apr 23, 2004	15.00	15.60	15.00	15.60
682	NYSE	HDB	Thu, Apr 22, 2004	15.58	15.66	14.90	14.90
681	NYSE	HDB	Wed, Apr 21, 2004	15.52	15.61	15.32	15.58
680	NYSE	HDB	Tue, Apr 20, 2004	15.45	15.73	15.40	15.42
679	NYSE	HDB	Mon, Apr 19, 2004	15.43	15.50	15.25	15.38
678	NYSE	HDB	Fri, Apr 16, 2004	15.09	15.75	15.09	15.43
677	NYSE	HDB	Thu, Apr 15, 2004	15.30	15.31	15.01	15.02
676	NYSE	HDB	Wed, Apr 14, 2004	15.50	15.50	15.15	15.27
675	NYSE	HDB	Tue, Apr 13, 2004	15.63	15.79	15.50	15.51
674	NYSE	HDB	Mon, Apr 12, 2004	15.00	15.68	15.00	15.50
673	NYSE	HDB	Thu, Apr 8, 2004	15.52	15.52	15.37	15.37
672	NYSE	HDB	Wed, Apr 7, 2004	15.54	15.69	15.18	15.59
671	NYSE	HDB	Tue, Apr 6, 2004	15.75	15.99	15.61	15.66
670	NYSE	HDB	Mon, Apr 5, 2004	15.63	15.86	15.48	15.63
669	NYSE	HDB	Fri, Apr 2, 2004	15.45	15.70	15.45	15.60
668	NYSE	HDB	Thu, Apr 1, 2004	15.38	15.54	15.28	15.43
667	NYSE	HDB	Wed, Mar 31, 2004	14.87	15.06	14.85	15.04
666	NYSE	HDB	Tue, Mar 30, 2004	14.55	14.93	14.55	14.74
665	NYSE	HDB	Mon, Mar 29, 2004	14.70	15.25	14.70	15.00
664	NYSE	HDB	Fri, Mar 26, 2004	14.62	14.99	14.52	14.61
663	NYSE	HDB	Thu, Mar 25, 2004	14.36	14.68	14.36	14.50
662	NYSE	HDB	Wed, Mar 24, 2004	14.19	14.48	14.19	14.29
661	NYSE	HDB	Tue, Mar 23, 2004	13.95	14.23	13.50	14.07
660	NYSE	HDB	Mon, Mar 22, 2004	14.50	14.50	13.60	13.96
659	NYSE	HDB	Fri, Mar 19, 2004	14.81	14.81	14.55	14.55
658	NYSE	HDB	Thu, Mar 18, 2004	15.15	15.15	14.70	14.76
657	NYSE	HDB	Wed, Mar 17, 2004	15.00	15.25	15.00	15.13
656	NYSE	HDB	Tue, Mar 16, 2004	14.96	15.07	14.83	14.93
655	NYSE	HDB	Mon, Mar 15, 2004	15.12	15.23	14.78	14.96
654	NYSE	HDB	Fri, Mar 12, 2004	14.98	15.14	14.95	15.11
653	NYSE	HDB	Thu, Mar 11, 2004	14.95	15.14	14.85	15.06
652	NYSE	HDB	Wed, Mar 10, 2004	15.15	15.32	15.05	15.16
651	NYSE	HDB	Tue, Mar 9, 2004	15.85	15.89	15.11	15.15
650	NYSE	HDB	Mon, Mar 8, 2004	15.85	15.85	15.73	15.73
649	NYSE	HDB	Fri, Mar 5, 2004	15.30	15.96	15.30	15.75
648	NYSE	HDB	Thu, Mar 4, 2004	15.48	15.50	15.25	15.40
647	NYSE	HDB	Wed, Mar 3, 2004	15.00	15.66	15.00	15.50
646	NYSE	HDB	Tue, Mar 2, 2004	15.58	15.99	15.51	15.53
645	NYSE	HDB	Mon, Mar 1, 2004	15.21	15.99	15.21	15.70
644	NYSE	HDB	Fri, Feb 27, 2004	15.00	15.48	15.00	15.21
643	NYSE	HDB	Thu, Feb 26, 2004	15.13	15.47	14.92	15.09
642	NYSE	HDB	Wed, Feb 25, 2004	15.28	15.75	14.63	14.87
641	NYSE	HDB	Tue, Feb 24, 2004	15.14	15.43	15.09	15.43
640	NYSE	HDB	Mon, Feb 23, 2004	15.21	15.63	15.08	15.08
639	NYSE	HDB	Fri, Feb 20, 2004	15.12	15.15	14.69	15.08
638	NYSE	HDB	Thu, Feb 19, 2004	15.63	15.89	15.09	15.12
637	NYSE	HDB	Wed, Feb 18, 2004	15.93	15.93	15.71	15.71
636	NYSE	HDB	Tue, Feb 17, 2004	15.48	15.94	15.42	15.70
635	NYSE	HDB	Fri, Feb 13, 2004	15.55	15.55	15.28	15.48
634	NYSE	HDB	Thu, Feb 12, 2004	15.13	15.35	15.07	15.28
633	NYSE	HDB	Wed, Feb 11, 2004	15.09	15.12	14.92	15.08
632	NYSE	HDB	Tue, Feb 10, 2004	15.00	15.13	14.83	14.94
631	NYSE	HDB	Mon, Feb 9, 2004	15.15	15.20	14.68	14.95
630	NYSE	HDB	Fri, Feb 6, 2004	14.13	15.13	14.07	15.13
629	NYSE	HDB	Thu, Feb 5, 2004	13.80	14.16	13.75	14.07
628	NYSE	HDB	Wed, Feb 4, 2004	14.40	14.40	13.75	13.86
627	NYSE	HDB	Tue, Feb 3, 2004	14.57	14.58	14.30	14.40
626	NYSE	HDB	Mon, Feb 2, 2004	14.55	14.69	14.48	14.54
625	NYSE	HDB	Fri, Jan 30, 2004	14.35	14.70	14.34	14.50
624	NYSE	HDB	Thu, Jan 29, 2004	14.88	15.00	14.13	14.41
623	NYSE	HDB	Wed, Jan 28, 2004	15.38	15.68	14.75	14.75
622	NYSE	HDB	Tue, Jan 27, 2004	16.20	16.20	15.02	15.15
621	NYSE	HDB	Mon, Jan 26, 2004	16.18	16.39	16.13	16.20
620	NYSE	HDB	Fri, Jan 23, 2004	16.37	16.50	16.25	16.25
619	NYSE	HDB	Thu, Jan 22, 2004	16.64	16.64	16.25	16.37
618	NYSE	HDB	Wed, Jan 21, 2004	15.95	16.95	15.95	16.51
617	NYSE	HDB	Tue, Jan 20, 2004	16.00	16.21	16.00	16.13
616	NYSE	HDB	Fri, Jan 16, 2004	16.48	16.48	15.70	16.00
615	NYSE	HDB	Thu, Jan 15, 2004	16.53	16.88	16.53	16.61
614	NYSE	HDB	Wed, Jan 14, 2004	16.50	16.73	16.38	16.58
613	NYSE	HDB	Tue, Jan 13, 2004	16.08	16.25	15.78	15.99
612	NYSE	HDB	Mon, Jan 12, 2004	16.38	16.38	15.80	16.20
611	NYSE	HDB	Fri, Jan 9, 2004	16.77	16.87	16.55	16.55
610	NYSE	HDB	Thu, Jan 8, 2004	17.22	17.22	16.59	16.77
609	NYSE	HDB	Wed, Jan 7, 2004	16.94	17.45	16.21	17.22
608	NYSE	HDB	Tue, Jan 6, 2004	16.75	16.88	16.50	16.82
607	NYSE	HDB	Mon, Jan 5, 2004	16.20	16.90	16.19	16.75
606	NYSE	HDB	Fri, Jan 2, 2004	15.40	15.98	15.30	15.90
605	NYSE	HDB	Wed, Dec 31, 2003	16.25	16.35	15.27	15.27
604	NYSE	HDB	Tue, Dec 30, 2003	16.45	16.45	16.00	16.13
603	NYSE	HDB	Mon, Dec 29, 2003	17.00	17.22	16.25	16.29
602	NYSE	HDB	Fri, Dec 26, 2003	15.15	17.08	15.15	16.55
601	NYSE	HDB	Wed, Dec 24, 2003	15.00	15.15	14.91	15.15
600	NYSE	HDB	Tue, Dec 23, 2003	14.76	14.86	14.63	14.70
599	NYSE	HDB	Mon, Dec 22, 2003	14.90	15.11	14.64	14.64
598	NYSE	HDB	Fri, Dec 19, 2003	14.75	14.76	14.53	14.63
597	NYSE	HDB	Thu, Dec 18, 2003	14.53	14.73	14.42	14.45
596	NYSE	HDB	Wed, Dec 17, 2003	14.07	14.73	14.07	14.50
595	NYSE	HDB	Tue, Dec 16, 2003	14.40	14.45	13.75	14.01
594	NYSE	HDB	Mon, Dec 15, 2003	15.08	15.18	14.80	14.94
593	NYSE	HDB	Fri, Dec 12, 2003	14.78	15.10	14.69	14.75
592	NYSE	HDB	Thu, Dec 11, 2003	13.56	13.98	13.56	13.91
591	NYSE	HDB	Wed, Dec 10, 2003	13.53	13.63	13.41	13.48
590	NYSE	HDB	Tue, Dec 9, 2003	14.00	14.13	13.51	13.51
589	NYSE	HDB	Mon, Dec 8, 2003	13.20	13.98	13.20	13.98
588	NYSE	HDB	Fri, Dec 5, 2003	13.30	13.47	13.10	13.18
587	NYSE	HDB	Thu, Dec 4, 2003	13.75	13.75	13.58	13.64
586	NYSE	HDB	Wed, Dec 3, 2003	13.55	14.00	13.51	13.68
585	NYSE	HDB	Tue, Dec 2, 2003	13.28	13.55	13.20	13.30
584	NYSE	HDB	Mon, Dec 1, 2003	13.08	13.51	13.08	13.27
583	NYSE	HDB	Fri, Nov 28, 2003	13.00	13.15	13.00	13.08
582	NYSE	HDB	Wed, Nov 26, 2003	12.81	13.13	12.78	12.94
581	NYSE	HDB	Tue, Nov 25, 2003	12.45	12.69	12.45	12.65
580	NYSE	HDB	Mon, Nov 24, 2003	12.22	12.45	12.21	12.45
579	NYSE	HDB	Fri, Nov 21, 2003	12.15	12.30	12.15	12.27
578	NYSE	HDB	Thu, Nov 20, 2003	12.04	12.20	12.01	12.03
577	NYSE	HDB	Wed, Nov 19, 2003	12.06	12.14	12.02	12.04
576	NYSE	HDB	Tue, Nov 18, 2003	12.13	12.26	12.08	12.13
575	NYSE	HDB	Mon, Nov 17, 2003	12.00	12.18	12.00	12.18
574	NYSE	HDB	Fri, Nov 14, 2003	12.01	12.19	11.95	12.14
573	NYSE	HDB	Thu, Nov 13, 2003	11.85	12.05	11.63	12.03
572	NYSE	HDB	Wed, Nov 12, 2003	11.60	11.65	11.39	11.65
571	NYSE	HDB	Tue, Nov 11, 2003	11.64	11.66	11.54	11.56
570	NYSE	HDB	Mon, Nov 10, 2003	11.67	11.75	11.63	11.64
569	NYSE	HDB	Fri, Nov 7, 2003	11.68	11.70	11.50	11.67
568	NYSE	HDB	Thu, Nov 6, 2003	12.01	12.05	11.25	11.50
567	NYSE	HDB	Wed, Nov 5, 2003	12.74	12.84	11.95	11.95
566	NYSE	HDB	Tue, Nov 4, 2003	12.99	13.09	12.51	12.67
565	NYSE	HDB	Mon, Nov 3, 2003	13.07	13.19	12.82	13.11
564	NYSE	HDB	Fri, Oct 31, 2003	12.50	12.99	12.50	12.95
563	NYSE	HDB	Thu, Oct 30, 2003	12.00	12.73	12.00	12.47
562	NYSE	HDB	Wed, Oct 29, 2003	12.23	12.26	12.00	12.00
561	NYSE	HDB	Tue, Oct 28, 2003	12.15	12.93	12.12	12.26
560	NYSE	HDB	Mon, Oct 27, 2003	12.00	12.21	11.93	12.10
559	NYSE	HDB	Fri, Oct 24, 2003	11.91	12.17	11.83	11.91
558	NYSE	HDB	Thu, Oct 23, 2003	11.91	12.15	11.88	11.88
557	NYSE	HDB	Wed, Oct 22, 2003	12.50	12.59	12.23	12.23
556	NYSE	HDB	Tue, Oct 21, 2003	12.60	12.65	12.53	12.53
555	NYSE	HDB	Mon, Oct 20, 2003	13.00	13.02	12.50	12.53
554	NYSE	HDB	Fri, Oct 17, 2003	12.98	12.98	12.81	12.94
553	NYSE	HDB	Thu, Oct 16, 2003	12.66	12.93	12.66	12.83
552	NYSE	HDB	Wed, Oct 15, 2003	12.54	12.88	12.50	12.60
551	NYSE	HDB	Tue, Oct 14, 2003	12.79	12.79	12.40	12.51
550	NYSE	HDB	Mon, Oct 13, 2003	12.05	12.79	12.05	12.79
549	NYSE	HDB	Fri, Oct 10, 2003	12.05	12.25	12.00	12.00
548	NYSE	HDB	Thu, Oct 9, 2003	12.10	12.16	11.94	11.98
547	NYSE	HDB	Wed, Oct 8, 2003	11.98	12.15	11.98	12.15
546	NYSE	HDB	Tue, Oct 7, 2003	12.08	12.08	11.90	12.01
545	NYSE	HDB	Mon, Oct 6, 2003	11.63	12.40	11.63	12.20
544	NYSE	HDB	Fri, Oct 3, 2003	11.61	11.75	11.44	11.44
543	NYSE	HDB	Thu, Oct 2, 2003	11.26	11.76	11.15	11.69
542	NYSE	HDB	Wed, Oct 1, 2003	11.20	11.25	10.93	11.13
541	NYSE	HDB	Tue, Sep 30, 2003	10.53	10.90	10.48	10.75
540	NYSE	HDB	Mon, Sep 29, 2003	10.63	10.63	10.38	10.50
539	NYSE	HDB	Fri, Sep 26, 2003	10.48	10.68	10.46	10.58
538	NYSE	HDB	Thu, Sep 25, 2003	10.40	10.53	10.40	10.48
537	NYSE	HDB	Wed, Sep 24, 2003	10.35	10.47	10.35	10.43
536	NYSE	HDB	Tue, Sep 23, 2003	10.21	10.42	10.13	10.30
535	NYSE	HDB	Mon, Sep 22, 2003	10.20	10.33	10.15	10.16
534	NYSE	HDB	Fri, Sep 19, 2003	10.50	10.52	10.35	10.50
533	NYSE	HDB	Thu, Sep 18, 2003	10.26	10.53	10.26	10.50
532	NYSE	HDB	Wed, Sep 17, 2003	10.45	10.48	10.32	10.39
531	NYSE	HDB	Tue, Sep 16, 2003	10.55	10.60	10.43	10.45
530	NYSE	HDB	Mon, Sep 15, 2003	10.68	10.68	10.28	10.53
529	NYSE	HDB	Fri, Sep 12, 2003	10.90	10.90	10.66	10.74
528	NYSE	HDB	Thu, Sep 11, 2003	10.90	11.00	10.90	11.00
527	NYSE	HDB	Wed, Sep 10, 2003	11.00	11.00	10.75	10.93
526	NYSE	HDB	Tue, Sep 9, 2003	10.99	11.25	10.95	11.00
525	NYSE	HDB	Mon, Sep 8, 2003	11.10	11.10	10.88	10.88
524	NYSE	HDB	Fri, Sep 5, 2003	11.01	11.05	10.53	11.00
523	NYSE	HDB	Thu, Sep 4, 2003	11.10	11.15	11.09	11.12
522	NYSE	HDB	Wed, Sep 3, 2003	11.13	11.13	11.03	11.10
521	NYSE	HDB	Tue, Sep 2, 2003	10.98	11.15	10.96	11.13
520	NYSE	HDB	Fri, Aug 29, 2003	10.96	11.00	10.96	10.99
519	NYSE	HDB	Thu, Aug 28, 2003	11.00	11.00	10.95	11.00
518	NYSE	HDB	Wed, Aug 27, 2003	10.90	11.00	10.82	11.00
517	NYSE	HDB	Tue, Aug 26, 2003	11.09	11.11	10.87	10.99
516	NYSE	HDB	Mon, Aug 25, 2003	10.88	11.15	10.73	11.09
515	NYSE	HDB	Fri, Aug 22, 2003	11.15	11.50	11.05	11.31
514	NYSE	HDB	Thu, Aug 21, 2003	11.63	11.92	11.63	11.85
513	NYSE	HDB	Wed, Aug 20, 2003	11.48	11.85	11.46	11.50
512	NYSE	HDB	Tue, Aug 19, 2003	11.51	11.55	11.41	11.50
511	NYSE	HDB	Mon, Aug 18, 2003	11.38	11.55	11.38	11.55
510	NYSE	HDB	Fri, Aug 15, 2003	11.38	11.39	11.38	11.39
509	NYSE	HDB	Thu, Aug 14, 2003	11.37	11.50	11.05	11.40
508	NYSE	HDB	Wed, Aug 13, 2003	11.38	11.50	11.37	11.37
507	NYSE	HDB	Tue, Aug 12, 2003	11.34	11.40	11.33	11.40
506	NYSE	HDB	Mon, Aug 11, 2003	11.37	11.45	11.36	11.45
505	NYSE	HDB	Fri, Aug 8, 2003	11.30	11.59	11.30	11.37
504	NYSE	HDB	Thu, Aug 7, 2003	11.14	11.35	11.14	11.23
503	NYSE	HDB	Wed, Aug 6, 2003	11.62	11.62	11.06	11.19
502	NYSE	HDB	Tue, Aug 5, 2003	11.18	11.66	11.13	11.53
501	NYSE	HDB	Mon, Aug 4, 2003	11.01	11.15	11.01	11.12
500	NYSE	HDB	Fri, Aug 1, 2003	11.10	11.20	11.01	11.05
499	NYSE	HDB	Thu, Jul 31, 2003	11.18	11.38	11.05	11.11
498	NYSE	HDB	Wed, Jul 30, 2003	11.03	11.27	11.02	11.10
497	NYSE	HDB	Tue, Jul 29, 2003	11.18	11.23	11.03	11.06
496	NYSE	HDB	Mon, Jul 28, 2003	10.91	11.21	10.91	11.18
495	NYSE	HDB	Fri, Jul 25, 2003	10.61	11.04	10.61	10.91
494	NYSE	HDB	Thu, Jul 24, 2003	10.31	10.75	10.30	10.61
493	NYSE	HDB	Wed, Jul 23, 2003	10.60	10.60	10.40	10.45
492	NYSE	HDB	Tue, Jul 22, 2003	10.75	10.75	10.39	10.48
491	NYSE	HDB	Mon, Jul 21, 2003	10.65	10.93	10.65	10.75
490	NYSE	HDB	Fri, Jul 18, 2003	10.56	10.56	10.39	10.52
489	NYSE	HDB	Thu, Jul 17, 2003	11.00	11.00	10.55	10.59
488	NYSE	HDB	Wed, Jul 16, 2003	11.30	11.30	11.00	11.01
487	NYSE	HDB	Tue, Jul 15, 2003	11.57	11.57	11.20	11.25
486	NYSE	HDB	Mon, Jul 14, 2003	11.25	11.70	11.25	11.55
485	NYSE	HDB	Fri, Jul 11, 2003	10.95	11.23	10.94	11.19
484	NYSE	HDB	Thu, Jul 10, 2003	11.00	11.05	10.96	11.00
483	NYSE	HDB	Wed, Jul 9, 2003	11.18	11.23	10.79	11.00
482	NYSE	HDB	Tue, Jul 8, 2003	11.15	11.58	11.15	11.25
481	NYSE	HDB	Mon, Jul 7, 2003	10.50	11.38	10.41	11.35
480	NYSE	HDB	Thu, Jul 3, 2003	10.63	10.63	10.19	10.23
479	NYSE	HDB	Wed, Jul 2, 2003	9.93	10.81	9.86	10.60
478	NYSE	HDB	Tue, Jul 1, 2003	9.38	9.85	9.38	9.85
477	NYSE	HDB	Mon, Jun 30, 2003	9.31	9.38	9.30	9.38
476	NYSE	HDB	Fri, Jun 27, 2003	9.03	9.19	9.03	9.19
475	NYSE	HDB	Thu, Jun 26, 2003	9.12	9.13	9.03	9.05
474	NYSE	HDB	Wed, Jun 25, 2003	9.13	9.21	9.13	9.13
473	NYSE	HDB	Tue, Jun 24, 2003	9.33	9.33	9.14	9.14
472	NYSE	HDB	Mon, Jun 23, 2003	9.52	9.52	9.35	9.35
471	NYSE	HDB	Fri, Jun 20, 2003	9.59	9.59	9.50	9.50
470	NYSE	HDB	Thu, Jun 19, 2003	9.61	9.63	9.54	9.56
469	NYSE	HDB	Wed, Jun 18, 2003	9.48	9.60	9.48	9.56
468	NYSE	HDB	Tue, Jun 17, 2003	9.43	9.54	9.33	9.41
467	NYSE	HDB	Mon, Jun 16, 2003	9.38	9.45	9.35	9.40
466	NYSE	HDB	Fri, Jun 13, 2003	9.13	9.30	9.10	9.30
465	NYSE	HDB	Thu, Jun 12, 2003	9.08	9.10	9.02	9.10
464	NYSE	HDB	Wed, Jun 11, 2003	9.16	9.16	9.09	9.11
463	NYSE	HDB	Tue, Jun 10, 2003	9.08	9.10	9.03	9.10
462	NYSE	HDB	Mon, Jun 9, 2003	9.25	9.25	9.08	9.10
461	NYSE	HDB	Fri, Jun 6, 2003	9.24	9.24	9.13	9.18
460	NYSE	HDB	Thu, Jun 5, 2003	9.15	9.22	9.01	9.22
459	NYSE	HDB	Wed, Jun 4, 2003	8.86	9.10	8.86	9.10
458	NYSE	HDB	Tue, Jun 3, 2003	8.53	8.84	8.53	8.84
457	NYSE	HDB	Mon, Jun 2, 2003	8.50	8.51	8.49	8.51
456	NYSE	HDB	Fri, May 30, 2003	8.40	8.50	8.38	8.50
455	NYSE	HDB	Thu, May 29, 2003	8.44	8.45	8.44	8.45
454	NYSE	HDB	Wed, May 28, 2003	8.53	8.53	8.47	8.48
453	NYSE	HDB	Tue, May 27, 2003	8.59	8.59	8.48	8.48
452	NYSE	HDB	Fri, May 23, 2003	8.45	8.56	8.45	8.54
451	NYSE	HDB	Thu, May 22, 2003	8.30	8.43	8.30	8.43
450	NYSE	HDB	Wed, May 21, 2003	8.20	8.30	8.20	8.30
449	NYSE	HDB	Tue, May 20, 2003	8.20	8.20	8.13	8.13
448	NYSE	HDB	Mon, May 19, 2003	8.29	8.32	8.13	8.20
447	NYSE	HDB	Fri, May 16, 2003	8.20	8.31	8.20	8.30
446	NYSE	HDB	Thu, May 15, 2003	8.18	8.20	8.18	8.20
445	NYSE	HDB	Wed, May 14, 2003	8.23	8.23	8.15	8.17
444	NYSE	HDB	Tue, May 13, 2003	8.35	8.36	8.28	8.28
443	NYSE	HDB	Mon, May 12, 2003	8.15	8.45	8.14	8.40
442	NYSE	HDB	Fri, May 9, 2003	8.05	8.14	8.03	8.13
441	NYSE	HDB	Thu, May 8, 2003	8.25	8.25	8.01	8.10
440	NYSE	HDB	Wed, May 7, 2003	8.25	8.28	8.25	8.28
439	NYSE	HDB	Tue, May 6, 2003	8.36	8.37	8.27	8.28
438	NYSE	HDB	Mon, May 5, 2003	8.24	8.36	8.15	8.36
437	NYSE	HDB	Fri, May 2, 2003	8.12	8.24	8.12	8.23
436	NYSE	HDB	Thu, May 1, 2003	8.20	8.20	8.10	8.13
435	NYSE	HDB	Wed, Apr 30, 2003	8.25	8.26	8.19	8.19
434	NYSE	HDB	Tue, Apr 29, 2003	8.23	8.30	8.23	8.27
433	NYSE	HDB	Mon, Apr 28, 2003	8.23	8.25	8.20	8.25
432	NYSE	HDB	Fri, Apr 25, 2003	8.25	8.30	8.20	8.25
431	NYSE	HDB	Thu, Apr 24, 2003	8.19	8.30	8.19	8.30
430	NYSE	HDB	Wed, Apr 23, 2003	8.10	8.25	8.03	8.21
429	NYSE	HDB	Tue, Apr 22, 2003	8.07	8.08	8.04	8.08
428	NYSE	HDB	Mon, Apr 21, 2003	8.00	8.06	8.00	8.03
427	NYSE	HDB	Thu, Apr 17, 2003	7.99	8.09	7.96	8.02
426	NYSE	HDB	Wed, Apr 16, 2003	8.01	8.08	7.96	7.96
425	NYSE	HDB	Tue, Apr 15, 2003	7.91	7.98	7.88	7.96
424	NYSE	HDB	Mon, Apr 14, 2003	7.93	7.99	7.88	7.93
423	NYSE	HDB	Fri, Apr 11, 2003	7.82	8.00	7.81	7.93
422	NYSE	HDB	Thu, Apr 10, 2003	7.90	7.93	7.78	7.80
421	NYSE	HDB	Wed, Apr 9, 2003	8.26	8.26	7.91	7.94
420	NYSE	HDB	Tue, Apr 8, 2003	8.65	8.65	8.26	8.26
419	NYSE	HDB	Mon, Apr 7, 2003	8.45	8.75	8.45	8.65
418	NYSE	HDB	Fri, Apr 4, 2003	8.13	8.43	8.08	8.43
417	NYSE	HDB	Thu, Apr 3, 2003	7.85	8.00	7.84	7.90
416	NYSE	HDB	Wed, Apr 2, 2003	7.86	7.95	7.86	7.90
415	NYSE	HDB	Tue, Apr 1, 2003	7.72	7.85	7.72	7.84
414	NYSE	HDB	Mon, Mar 31, 2003	7.83	7.88	7.68	7.74
413	NYSE	HDB	Fri, Mar 28, 2003	7.85	7.88	7.83	7.88
412	NYSE	HDB	Thu, Mar 27, 2003	7.84	7.84	7.82	7.84
411	NYSE	HDB	Wed, Mar 26, 2003	7.88	7.89	7.80	7.83
410	NYSE	HDB	Tue, Mar 25, 2003	7.77	7.84	7.77	7.84
409	NYSE	HDB	Mon, Mar 24, 2003	7.87	7.87	7.75	7.77
408	NYSE	HDB	Fri, Mar 21, 2003	7.63	7.87	7.63	7.87
407	NYSE	HDB	Thu, Mar 20, 2003	7.63	7.70	7.61	7.69
406	NYSE	HDB	Wed, Mar 19, 2003	7.52	7.59	7.52	7.55
405	NYSE	HDB	Tue, Mar 18, 2003	7.63	7.83	7.43	7.46
404	NYSE	HDB	Mon, Mar 17, 2003	7.87	7.87	7.60	7.60
403	NYSE	HDB	Fri, Mar 14, 2003	7.60	7.94	7.60	7.83
402	NYSE	HDB	Thu, Mar 13, 2003	7.60	7.60	7.58	7.58
401	NYSE	HDB	Wed, Mar 12, 2003	7.63	7.63	7.59	7.59
400	NYSE	HDB	Tue, Mar 11, 2003	7.60	7.60	7.60	7.60
399	NYSE	HDB	Mon, Mar 10, 2003	7.63	7.63	7.56	7.56
398	NYSE	HDB	Fri, Mar 7, 2003	7.72	7.72	7.60	7.61
397	NYSE	HDB	Thu, Mar 6, 2003	7.66	7.67	7.63	7.67
396	NYSE	HDB	Wed, Mar 5, 2003	7.79	7.79	7.68	7.68
395	NYSE	HDB	Tue, Mar 4, 2003	7.80	7.80	7.76	7.77
394	NYSE	HDB	Mon, Mar 3, 2003	7.80	7.90	7.80	7.83
393	NYSE	HDB	Fri, Feb 28, 2003	7.73	7.85	7.68	7.85
392	NYSE	HDB	Thu, Feb 27, 2003	7.94	7.96	7.68	7.68
391	NYSE	HDB	Wed, Feb 26, 2003	7.98	8.00	7.93	7.99
390	NYSE	HDB	Tue, Feb 25, 2003	8.00	8.00	7.80	7.98
389	NYSE	HDB	Mon, Feb 24, 2003	8.05	8.13	8.02	8.11
388	NYSE	HDB	Fri, Feb 21, 2003	8.05	8.05	8.00	8.05
387	NYSE	HDB	Thu, Feb 20, 2003	8.05	8.05	8.00	8.00
386	NYSE	HDB	Wed, Feb 19, 2003	8.05	8.05	8.00	8.05
385	NYSE	HDB	Tue, Feb 18, 2003	7.85	8.08	7.85	8.00
384	NYSE	HDB	Fri, Feb 14, 2003	7.65	7.73	7.65	7.67
383	NYSE	HDB	Thu, Feb 13, 2003	7.81	7.81	7.75	7.75
382	NYSE	HDB	Wed, Feb 12, 2003	7.78	7.81	7.78	7.81
381	NYSE	HDB	Tue, Feb 11, 2003	7.70	7.75	7.70	7.73
380	NYSE	HDB	Mon, Feb 10, 2003	7.69	7.71	7.68	7.70
379	NYSE	HDB	Fri, Feb 7, 2003	7.76	7.78	7.67	7.67
378	NYSE	HDB	Thu, Feb 6, 2003	7.63	7.63	7.63	7.63
377	NYSE	HDB	Wed, Feb 5, 2003	7.81	7.81	7.64	7.64
376	NYSE	HDB	Tue, Feb 4, 2003	7.78	7.83	7.74	7.81
375	NYSE	HDB	Mon, Feb 3, 2003	7.61	7.85	7.61	7.82
374	NYSE	HDB	Fri, Jan 31, 2003	7.50	7.59	7.48	7.48
373	NYSE	HDB	Wed, Jan 29, 2003	7.35	7.35	7.35	7.35
372	NYSE	HDB	Tue, Jan 28, 2003	7.50	7.50	7.26	7.32
371	NYSE	HDB	Mon, Jan 27, 2003	7.55	7.60	7.50	7.60
370	NYSE	HDB	Fri, Jan 24, 2003	7.50	7.62	7.45	7.60
369	NYSE	HDB	Thu, Jan 23, 2003	7.47	7.60	7.47	7.50
368	NYSE	HDB	Wed, Jan 22, 2003	7.43	7.60	7.40	7.48
367	NYSE	HDB	Tue, Jan 21, 2003	7.01	7.08	6.98	7.08
366	NYSE	HDB	Fri, Jan 17, 2003	7.18	7.18	6.95	6.96
365	NYSE	HDB	Thu, Jan 16, 2003	6.81	7.20	6.81	7.18
364	NYSE	HDB	Wed, Jan 15, 2003	6.75	6.76	6.63	6.76
363	NYSE	HDB	Tue, Jan 14, 2003	6.86	6.90	6.66	6.73
362	NYSE	HDB	Mon, Jan 13, 2003	6.90	6.90	6.85	6.86
361	NYSE	HDB	Fri, Jan 10, 2003	6.80	6.93	6.77	6.93
360	NYSE	HDB	Thu, Jan 9, 2003	6.78	6.78	6.78	6.78
359	NYSE	HDB	Wed, Jan 8, 2003	6.80	6.80	6.75	6.75
358	NYSE	HDB	Tue, Jan 7, 2003	6.90	6.90	6.84	6.84
357	NYSE	HDB	Mon, Jan 6, 2003	6.85	6.90	6.84	6.90
356	NYSE	HDB	Thu, Jan 2, 2003	6.73	6.80	6.73	6.80
355	NYSE	HDB	Tue, Dec 31, 2002	6.65	6.73	6.65	6.73
354	NYSE	HDB	Mon, Dec 30, 2002	6.65	6.66	6.55	6.60
353	NYSE	HDB	Fri, Dec 27, 2002	6.83	6.83	6.68	6.70
352	NYSE	HDB	Thu, Dec 26, 2002	6.81	6.83	6.67	6.83
351	NYSE	HDB	Tue, Dec 24, 2002	6.90	6.99	6.87	6.87
350	NYSE	HDB	Mon, Dec 23, 2002	6.90	6.98	6.90	6.95
349	NYSE	HDB	Fri, Dec 20, 2002	6.80	6.89	6.80	6.88
348	NYSE	HDB	Thu, Dec 19, 2002	6.69	6.88	6.69	6.78
347	NYSE	HDB	Wed, Dec 18, 2002	6.56	6.70	6.56	6.65
346	NYSE	HDB	Tue, Dec 17, 2002	6.55	6.55	6.43	6.51
345	NYSE	HDB	Mon, Dec 16, 2002	6.36	6.57	6.35	6.52
344	NYSE	HDB	Fri, Dec 13, 2002	6.25	6.45	6.25	6.35
343	NYSE	HDB	Thu, Dec 12, 2002	6.11	6.38	6.11	6.20
342	NYSE	HDB	Wed, Dec 11, 2002	6.28	6.31	5.93	6.06
341	NYSE	HDB	Tue, Dec 10, 2002	6.25	6.27	6.20	6.25
340	NYSE	HDB	Mon, Dec 9, 2002	6.30	6.33	6.26	6.27
339	NYSE	HDB	Fri, Dec 6, 2002	6.24	6.43	6.24	6.34
338	NYSE	HDB	Thu, Dec 5, 2002	6.27	6.28	6.19	6.19
337	NYSE	HDB	Wed, Dec 4, 2002	6.27	6.27	6.22	6.22
336	NYSE	HDB	Tue, Dec 3, 2002	6.18	6.36	6.18	6.21
335	NYSE	HDB	Mon, Dec 2, 2002	6.17	6.23	6.13	6.15
334	NYSE	HDB	Fri, Nov 29, 2002	6.21	6.25	6.13	6.13
333	NYSE	HDB	Wed, Nov 27, 2002	6.23	6.28	6.16	6.20
332	NYSE	HDB	Tue, Nov 26, 2002	6.20	6.42	6.15	6.28
331	NYSE	HDB	Mon, Nov 25, 2002	6.16	6.31	6.13	6.15
330	NYSE	HDB	Fri, Nov 22, 2002	6.18	6.25	6.10	6.11
329	NYSE	HDB	Thu, Nov 21, 2002	6.13	6.28	6.08	6.16
328	NYSE	HDB	Wed, Nov 20, 2002	6.34	6.34	6.13	6.13
327	NYSE	HDB	Tue, Nov 19, 2002	6.31	6.33	6.28	6.29
326	NYSE	HDB	Mon, Nov 18, 2002	6.37	6.41	6.26	6.26
325	NYSE	HDB	Fri, Nov 15, 2002	6.40	6.40	6.31	6.32
324	NYSE	HDB	Thu, Nov 14, 2002	6.43	6.43	6.41	6.41
323	NYSE	HDB	Wed, Nov 13, 2002	6.37	6.49	6.37	6.46
322	NYSE	HDB	Tue, Nov 12, 2002	6.50	6.65	6.35	6.40
321	NYSE	HDB	Mon, Nov 11, 2002	6.67	6.67	6.60	6.60
320	NYSE	HDB	Fri, Nov 8, 2002	6.70	6.70	6.67	6.67
319	NYSE	HDB	Thu, Nov 7, 2002	6.75	6.75	6.65	6.72
318	NYSE	HDB	Wed, Nov 6, 2002	6.71	6.75	6.71	6.75
317	NYSE	HDB	Tue, Nov 5, 2002	6.75	6.75	6.65	6.70
316	NYSE	HDB	Mon, Nov 4, 2002	6.70	6.76	6.70	6.75
315	NYSE	HDB	Fri, Nov 1, 2002	6.63	6.68	6.59	6.68
314	NYSE	HDB	Thu, Oct 31, 2002	6.65	6.65	6.61	6.63
313	NYSE	HDB	Wed, Oct 30, 2002	6.65	6.70	6.65	6.67
312	NYSE	HDB	Mon, Oct 28, 2002	6.69	6.69	6.64	6.65
311	NYSE	HDB	Fri, Oct 25, 2002	6.55	6.75	6.53	6.66
310	NYSE	HDB	Thu, Oct 24, 2002	6.54	6.54	6.54	6.54
309	NYSE	HDB	Wed, Oct 23, 2002	6.41	6.53	6.40	6.50
308	NYSE	HDB	Tue, Oct 22, 2002	6.68	6.68	6.35	6.36
307	NYSE	HDB	Fri, Oct 18, 2002	6.90	6.90	6.66	6.66
306	NYSE	HDB	Thu, Oct 17, 2002	6.98	6.98	6.88	6.88
305	NYSE	HDB	Wed, Oct 16, 2002	7.01	7.01	6.98	6.98
304	NYSE	HDB	Tue, Oct 15, 2002	7.10	7.10	7.05	7.07
303	NYSE	HDB	Mon, Oct 14, 2002	7.05	7.13	7.05	7.10
302	NYSE	HDB	Fri, Oct 11, 2002	7.07	7.12	7.07	7.07
301	NYSE	HDB	Thu, Oct 10, 2002	7.08	7.08	6.88	7.07
300	NYSE	HDB	Wed, Oct 9, 2002	7.05	7.09	7.03	7.08
299	NYSE	HDB	Tue, Oct 8, 2002	7.00	7.00	7.00	7.00
298	NYSE	HDB	Fri, Oct 4, 2002	7.08	7.08	6.88	6.91
297	NYSE	HDB	Wed, Oct 2, 2002	7.05	7.08	7.04	7.08
296	NYSE	HDB	Tue, Oct 1, 2002	7.06	7.06	7.00	7.03
295	NYSE	HDB	Mon, Sep 30, 2002	7.10	7.10	7.10	7.10
294	NYSE	HDB	Fri, Sep 27, 2002	7.10	7.10	7.10	7.10
293	NYSE	HDB	Thu, Sep 26, 2002	7.25	7.25	7.10	7.10
292	NYSE	HDB	Wed, Sep 25, 2002	7.25	7.25	7.20	7.20
291	NYSE	HDB	Tue, Sep 24, 2002	7.13	7.33	7.13	7.29
290	NYSE	HDB	Mon, Sep 23, 2002	7.40	7.40	7.40	7.40
289	NYSE	HDB	Fri, Sep 20, 2002	7.38	7.49	7.34	7.49
288	NYSE	HDB	Thu, Sep 19, 2002	7.42	7.45	7.38	7.38
287	NYSE	HDB	Wed, Sep 18, 2002	7.50	7.50	7.41	7.41
286	NYSE	HDB	Tue, Sep 17, 2002	7.50	7.54	7.46	7.47
285	NYSE	HDB	Mon, Sep 16, 2002	7.35	7.35	7.30	7.32
284	NYSE	HDB	Fri, Sep 13, 2002	7.30	7.33	7.30	7.32
283	NYSE	HDB	Thu, Sep 12, 2002	7.50	7.50	7.40	7.40
282	NYSE	HDB	Wed, Sep 11, 2002	7.47	7.60	7.42	7.50
281	NYSE	HDB	Tue, Sep 10, 2002	7.60	7.60	7.41	7.47
280	NYSE	HDB	Mon, Sep 9, 2002	7.35	7.60	7.35	7.60
279	NYSE	HDB	Fri, Sep 6, 2002	7.37	7.37	7.37	7.37
278	NYSE	HDB	Thu, Sep 5, 2002	7.25	7.39	7.25	7.38
277	NYSE	HDB	Wed, Sep 4, 2002	7.25	7.25	7.24	7.24
276	NYSE	HDB	Tue, Sep 3, 2002	7.25	7.25	7.25	7.25
275	NYSE	HDB	Fri, Aug 30, 2002	7.25	7.26	7.24	7.25
274	NYSE	HDB	Thu, Aug 29, 2002	7.17	7.26	7.17	7.26
273	NYSE	HDB	Wed, Aug 28, 2002	7.13	7.13	7.12	7.12
272	NYSE	HDB	Tue, Aug 27, 2002	7.10	7.13	7.10	7.10
271	NYSE	HDB	Mon, Aug 26, 2002	7.07	7.09	7.07	7.07
270	NYSE	HDB	Fri, Aug 23, 2002	7.10	7.11	7.10	7.11
269	NYSE	HDB	Thu, Aug 22, 2002	7.03	7.11	7.01	7.11
268	NYSE	HDB	Wed, Aug 21, 2002	6.98	7.03	6.98	7.03
267	NYSE	HDB	Tue, Aug 20, 2002	6.90	7.00	6.90	7.00
266	NYSE	HDB	Mon, Aug 19, 2002	7.05	7.05	6.80	6.91
265	NYSE	HDB	Fri, Aug 16, 2002	7.05	7.05	7.03	7.03
264	NYSE	HDB	Thu, Aug 15, 2002	7.06	7.06	7.00	7.03
263	NYSE	HDB	Wed, Aug 14, 2002	7.13	7.13	7.13	7.13
262	NYSE	HDB	Mon, Aug 12, 2002	7.11	7.15	7.11	7.11
261	NYSE	HDB	Fri, Aug 9, 2002	7.03	7.10	7.03	7.10
260	NYSE	HDB	Thu, Aug 8, 2002	6.93	7.00	6.93	7.00
259	NYSE	HDB	Wed, Aug 7, 2002	6.88	6.89	6.88	6.89
258	NYSE	HDB	Tue, Aug 6, 2002	6.88	6.88	6.84	6.88
257	NYSE	HDB	Mon, Aug 5, 2002	7.00	7.00	6.88	6.88
256	NYSE	HDB	Fri, Aug 2, 2002	7.05	7.05	7.03	7.04
255	NYSE	HDB	Thu, Aug 1, 2002	7.00	7.00	6.95	6.95
254	NYSE	HDB	Wed, Jul 31, 2002	7.03	7.03	6.90	6.99
253	NYSE	HDB	Tue, Jul 30, 2002	6.93	7.05	6.90	7.00
252	NYSE	HDB	Mon, Jul 29, 2002	6.88	6.94	6.88	6.94
251	NYSE	HDB	Fri, Jul 26, 2002	6.55	6.93	6.55	6.93
250	NYSE	HDB	Thu, Jul 25, 2002	6.45	6.53	6.45	6.53
249	NYSE	HDB	Wed, Jul 24, 2002	6.50	6.54	6.50	6.53
248	NYSE	HDB	Tue, Jul 23, 2002	6.62	6.65	6.60	6.63
247	NYSE	HDB	Mon, Jul 22, 2002	6.55	6.62	6.55	6.62
246	NYSE	HDB	Fri, Jul 19, 2002	6.43	6.60	6.43	6.59
245	NYSE	HDB	Thu, Jul 18, 2002	6.57	6.68	6.43	6.43
244	NYSE	HDB	Wed, Jul 17, 2002	6.62	6.63	6.56	6.56
243	NYSE	HDB	Tue, Jul 16, 2002	6.57	6.58	6.57	6.57
242	NYSE	HDB	Mon, Jul 15, 2002	6.60	6.60	6.60	6.60
241	NYSE	HDB	Fri, Jul 12, 2002	6.60	6.60	6.57	6.59
240	NYSE	HDB	Thu, Jul 11, 2002	6.50	6.56	6.50	6.56
239	NYSE	HDB	Wed, Jul 10, 2002	6.60	6.60	6.52	6.53
238	NYSE	HDB	Tue, Jul 9, 2002	6.68	6.68	6.60	6.60
237	NYSE	HDB	Mon, Jul 8, 2002	6.64	6.66	6.64	6.64
236	NYSE	HDB	Fri, Jul 5, 2002	6.70	6.70	6.55	6.64
235	NYSE	HDB	Wed, Jul 3, 2002	6.50	6.67	6.50	6.65
234	NYSE	HDB	Tue, Jul 2, 2002	6.69	6.70	6.36	6.45
233	NYSE	HDB	Mon, Jul 1, 2002	6.51	6.77	6.51	6.69
232	NYSE	HDB	Fri, Jun 28, 2002	6.95	6.99	6.35	6.45
231	NYSE	HDB	Thu, Jun 27, 2002	7.14	7.16	6.88	6.95
230	NYSE	HDB	Wed, Jun 26, 2002	7.25	7.25	7.00	7.13
229	NYSE	HDB	Tue, Jun 25, 2002	7.21	7.25	7.21	7.25
228	NYSE	HDB	Mon, Jun 24, 2002	7.00	7.38	7.00	7.20
227	NYSE	HDB	Fri, Jun 21, 2002	7.50	7.50	6.88	6.95
226	NYSE	HDB	Thu, Jun 20, 2002	7.45	7.50	7.45	7.50
225	NYSE	HDB	Tue, Jun 18, 2002	7.50	7.50	7.45	7.50
224	NYSE	HDB	Mon, Jun 17, 2002	7.50	7.50	7.47	7.50
223	NYSE	HDB	Fri, Jun 14, 2002	7.45	7.50	7.43	7.50
222	NYSE	HDB	Thu, Jun 13, 2002	7.48	7.50	7.47	7.50
221	NYSE	HDB	Wed, Jun 12, 2002	7.40	7.48	7.40	7.48
220	NYSE	HDB	Tue, Jun 11, 2002	7.35	7.35	7.35	7.35
219	NYSE	HDB	Mon, Jun 10, 2002	7.20	7.40	7.20	7.34
218	NYSE	HDB	Fri, Jun 7, 2002	7.00	7.11	7.00	7.11
217	NYSE	HDB	Thu, Jun 6, 2002	7.30	7.36	7.27	7.28
216	NYSE	HDB	Wed, Jun 5, 2002	7.18	7.35	7.18	7.35
215	NYSE	HDB	Tue, Jun 4, 2002	7.30	7.30	7.15	7.16
214	NYSE	HDB	Mon, Jun 3, 2002	7.46	7.48	7.38	7.38
213	NYSE	HDB	Fri, May 31, 2002	7.45	7.45	7.45	7.45
212	NYSE	HDB	Thu, May 30, 2002	7.51	7.51	7.43	7.43
211	NYSE	HDB	Wed, May 29, 2002	7.53	7.53	7.50	7.50
210	NYSE	HDB	Tue, May 28, 2002	7.55	7.60	7.43	7.57
209	NYSE	HDB	Fri, May 24, 2002	7.45	7.58	7.45	7.53
208	NYSE	HDB	Thu, May 23, 2002	7.33	7.49	7.33	7.49
207	NYSE	HDB	Wed, May 22, 2002	7.45	7.45	7.22	7.30
206	NYSE	HDB	Tue, May 21, 2002	7.55	7.55	7.33	7.44
205	NYSE	HDB	Mon, May 20, 2002	7.66	7.66	7.43	7.50
204	NYSE	HDB	Fri, May 17, 2002	7.45	7.66	7.45	7.66
203	NYSE	HDB	Thu, May 16, 2002	7.21	7.44	7.15	7.44
202	NYSE	HDB	Wed, May 15, 2002	7.28	7.44	7.08	7.21
201	NYSE	HDB	Tue, May 14, 2002	7.25	7.25	7.25	7.25
200	NYSE	HDB	Mon, May 13, 2002	7.45	7.45	7.30	7.30
199	NYSE	HDB	Fri, May 10, 2002	7.38	7.40	7.37	7.38
198	NYSE	HDB	Thu, May 9, 2002	7.40	7.40	7.40	7.40
197	NYSE	HDB	Wed, May 8, 2002	7.30	7.45	7.30	7.35
196	NYSE	HDB	Tue, May 7, 2002	7.43	7.48	7.30	7.31
195	NYSE	HDB	Mon, May 6, 2002	7.50	7.51	7.50	7.51
194	NYSE	HDB	Fri, May 3, 2002	7.48	7.50	7.48	7.50
193	NYSE	HDB	Thu, May 2, 2002	7.50	7.50	7.50	7.50
192	NYSE	HDB	Wed, May 1, 2002	7.50	7.60	7.50	7.50
191	NYSE	HDB	Tue, Apr 30, 2002	7.55	7.63	7.53	7.55
190	NYSE	HDB	Mon, Apr 29, 2002	7.55	7.60	7.55	7.60
189	NYSE	HDB	Fri, Apr 26, 2002	7.55	7.55	7.55	7.55
188	NYSE	HDB	Thu, Apr 25, 2002	7.60	7.61	7.53	7.53
187	NYSE	HDB	Wed, Apr 24, 2002	7.63	7.65	7.51	7.60
186	NYSE	HDB	Tue, Apr 23, 2002	7.73	7.74	7.56	7.74
185	NYSE	HDB	Mon, Apr 22, 2002	7.66	7.75	7.66	7.72
184	NYSE	HDB	Fri, Apr 19, 2002	7.83	7.83	7.63	7.65
183	NYSE	HDB	Thu, Apr 18, 2002	7.65	7.95	7.65	7.93
182	NYSE	HDB	Wed, Apr 17, 2002	7.45	7.58	7.43	7.58
181	NYSE	HDB	Tue, Apr 16, 2002	7.30	7.37	7.30	7.37
180	NYSE	HDB	Mon, Apr 15, 2002	7.70	7.70	7.13	7.25
179	NYSE	HDB	Fri, Apr 12, 2002	7.68	7.68	7.65	7.65
178	NYSE	HDB	Thu, Apr 11, 2002	7.70	7.70	7.65	7.65
177	NYSE	HDB	Wed, Apr 10, 2002	7.70	7.75	7.70	7.70
176	NYSE	HDB	Tue, Apr 9, 2002	7.50	7.65	7.50	7.65
175	NYSE	HDB	Mon, Apr 8, 2002	7.50	7.55	7.50	7.55
174	NYSE	HDB	Fri, Apr 5, 2002	7.60	7.78	7.60	7.63
173	NYSE	HDB	Thu, Apr 4, 2002	7.70	7.70	7.65	7.65
172	NYSE	HDB	Wed, Apr 3, 2002	7.70	7.76	7.59	7.68
171	NYSE	HDB	Tue, Apr 2, 2002	7.68	7.70	7.66	7.66
170	NYSE	HDB	Mon, Apr 1, 2002	7.65	7.68	7.63	7.68
169	NYSE	HDB	Thu, Mar 28, 2002	7.75	7.78	7.63	7.68
168	NYSE	HDB	Wed, Mar 27, 2002	7.75	7.78	7.75	7.78
167	NYSE	HDB	Tue, Mar 26, 2002	7.75	7.75	7.63	7.68
166	NYSE	HDB	Mon, Mar 25, 2002	7.85	7.85	7.75	7.75
165	NYSE	HDB	Fri, Mar 22, 2002	7.75	7.87	7.75	7.87
164	NYSE	HDB	Thu, Mar 21, 2002	7.85	7.88	7.80	7.83
163	NYSE	HDB	Wed, Mar 20, 2002	7.93	7.93	7.93	7.93
162	NYSE	HDB	Tue, Mar 19, 2002	7.85	7.90	7.85	7.90
161	NYSE	HDB	Mon, Mar 18, 2002	7.78	8.00	7.78	7.84
160	NYSE	HDB	Fri, Mar 15, 2002	8.00	8.00	7.84	7.84
159	NYSE	HDB	Thu, Mar 14, 2002	8.00	8.00	8.00	8.00
158	NYSE	HDB	Wed, Mar 13, 2002	7.93	7.95	7.93	7.95
157	NYSE	HDB	Tue, Mar 12, 2002	7.90	7.90	7.88	7.90
156	NYSE	HDB	Mon, Mar 11, 2002	8.03	8.03	7.88	7.88
155	NYSE	HDB	Fri, Mar 8, 2002	8.25	8.25	8.25	8.25
154	NYSE	HDB	Thu, Mar 7, 2002	8.25	8.33	8.13	8.30
153	NYSE	HDB	Wed, Mar 6, 2002	8.09	8.14	8.09	8.13
152	NYSE	HDB	Tue, Mar 5, 2002	7.80	7.98	7.80	7.97
151	NYSE	HDB	Mon, Mar 4, 2002	8.00	8.10	7.95	8.08
150	NYSE	HDB	Fri, Mar 1, 2002	8.15	8.23	7.95	8.00
149	NYSE	HDB	Thu, Feb 28, 2002	8.13	8.38	7.95	8.05
148	NYSE	HDB	Wed, Feb 27, 2002	8.13	8.40	8.03	8.40
147	NYSE	HDB	Tue, Feb 26, 2002	8.13	8.18	7.85	8.07
146	NYSE	HDB	Mon, Feb 25, 2002	8.40	8.48	8.30	8.44
145	NYSE	HDB	Fri, Feb 22, 2002	8.49	8.50	8.32	8.50
144	NYSE	HDB	Thu, Feb 21, 2002	8.08	8.43	8.08	8.43
143	NYSE	HDB	Wed, Feb 20, 2002	7.88	8.34	7.88	8.23
142	NYSE	HDB	Tue, Feb 19, 2002	7.70	7.76	7.70	7.75
141	NYSE	HDB	Fri, Feb 15, 2002	7.70	7.76	7.70	7.75
140	NYSE	HDB	Thu, Feb 14, 2002	7.65	7.65	7.60	7.65
139	NYSE	HDB	Wed, Feb 13, 2002	7.68	7.68	7.60	7.68
138	NYSE	HDB	Tue, Feb 12, 2002	7.55	7.65	7.55	7.65
137	NYSE	HDB	Mon, Feb 11, 2002	7.67	7.67	7.60	7.60
136	NYSE	HDB	Fri, Feb 8, 2002	7.59	7.63	7.52	7.57
135	NYSE	HDB	Thu, Feb 7, 2002	7.60	7.60	7.50	7.50
134	NYSE	HDB	Wed, Feb 6, 2002	7.59	7.63	7.59	7.63
133	NYSE	HDB	Tue, Feb 5, 2002	7.57	7.63	7.49	7.63
132	NYSE	HDB	Mon, Feb 4, 2002	7.55	7.57	7.52	7.55
131	NYSE	HDB	Fri, Feb 1, 2002	7.55	7.55	7.55	7.55
130	NYSE	HDB	Thu, Jan 31, 2002	7.54	7.55	7.48	7.50
129	NYSE	HDB	Wed, Jan 30, 2002	7.50	7.53	7.45	7.48
128	NYSE	HDB	Tue, Jan 29, 2002	7.50	7.53	7.50	7.53
127	NYSE	HDB	Mon, Jan 28, 2002	7.53	7.53	7.53	7.53
126	NYSE	HDB	Fri, Jan 25, 2002	7.53	7.53	7.53	7.53
125	NYSE	HDB	Thu, Jan 24, 2002	7.75	7.75	7.52	7.52
124	NYSE	HDB	Wed, Jan 23, 2002	7.83	7.85	7.80	7.81
123	NYSE	HDB	Tue, Jan 22, 2002	7.75	7.85	7.75	7.85
122	NYSE	HDB	Fri, Jan 18, 2002	7.87	7.87	7.75	7.75
121	NYSE	HDB	Thu, Jan 17, 2002	7.75	8.03	7.75	7.97
120	NYSE	HDB	Wed, Jan 16, 2002	7.55	7.68	7.53	7.55
119	NYSE	HDB	Tue, Jan 15, 2002	7.60	7.60	7.60	7.60
118	NYSE	HDB	Mon, Jan 14, 2002	7.63	7.73	7.50	7.60
117	NYSE	HDB	Fri, Jan 11, 2002	7.25	7.68	7.25	7.64
116	NYSE	HDB	Thu, Jan 10, 2002	7.33	7.33	7.28	7.28
115	NYSE	HDB	Wed, Jan 9, 2002	6.93	7.30	6.93	7.30
114	NYSE	HDB	Tue, Jan 8, 2002	6.93	6.93	6.76	6.88
113	NYSE	HDB	Mon, Jan 7, 2002	6.90	6.90	6.73	6.88
112	NYSE	HDB	Fri, Jan 4, 2002	7.10	7.35	6.95	6.95
111	NYSE	HDB	Thu, Jan 3, 2002	7.23	7.30	7.15	7.15
110	NYSE	HDB	Wed, Jan 2, 2002	7.20	7.31	7.20	7.31
109	NYSE	HDB	Mon, Dec 31, 2001	7.31	7.31	7.28	7.28
108	NYSE	HDB	Fri, Dec 28, 2001	7.25	7.25	7.25	7.25
107	NYSE	HDB	Thu, Dec 27, 2001	7.33	7.33	7.30	7.30
106	NYSE	HDB	Wed, Dec 26, 2001	7.20	7.33	7.20	7.33
105	NYSE	HDB	Mon, Dec 24, 2001	7.38	7.38	7.20	7.20
104	NYSE	HDB	Fri, Dec 21, 2001	7.45	7.45	7.40	7.40
103	NYSE	HDB	Thu, Dec 20, 2001	7.50	7.50	7.45	7.45
102	NYSE	HDB	Wed, Dec 19, 2001	7.60	7.65	7.60	7.60
101	NYSE	HDB	Tue, Dec 18, 2001	7.65	7.65	7.50	7.60
100	NYSE	HDB	Mon, Dec 17, 2001	7.50	7.78	7.50	7.65
99	NYSE	HDB	Fri, Dec 14, 2001	7.50	7.50	7.41	7.50
98	NYSE	HDB	Thu, Dec 13, 2001	7.50	7.50	7.49	7.49
97	NYSE	HDB	Wed, Dec 12, 2001	7.53	7.63	7.50	7.50
96	NYSE	HDB	Tue, Dec 11, 2001	7.48	7.55	7.48	7.50
95	NYSE	HDB	Mon, Dec 10, 2001	7.48	7.70	7.45	7.48
94	NYSE	HDB	Fri, Dec 7, 2001	7.47	7.50	7.45	7.48
93	NYSE	HDB	Thu, Dec 6, 2001	7.35	7.42	7.35	7.42
92	NYSE	HDB	Wed, Dec 5, 2001	7.23	7.31	7.23	7.31
91	NYSE	HDB	Tue, Dec 4, 2001	7.15	7.30	7.13	7.23
90	NYSE	HDB	Fri, Nov 30, 2001	7.15	7.15	7.09	7.10
89	NYSE	HDB	Thu, Nov 29, 2001	7.10	7.23	7.10	7.15
88	NYSE	HDB	Wed, Nov 28, 2001	7.13	7.17	7.10	7.15
87	NYSE	HDB	Tue, Nov 27, 2001	7.23	7.25	7.15	7.15
86	NYSE	HDB	Mon, Nov 26, 2001	7.10	7.28	7.09	7.28
85	NYSE	HDB	Fri, Nov 23, 2001	7.00	7.28	6.97	7.13
84	NYSE	HDB	Wed, Nov 21, 2001	7.13	7.20	7.10	7.13
83	NYSE	HDB	Tue, Nov 20, 2001	7.15	7.18	7.13	7.13
82	NYSE	HDB	Mon, Nov 19, 2001	7.15	7.15	7.12	7.13
81	NYSE	HDB	Fri, Nov 16, 2001	7.10	7.15	7.10	7.13
80	NYSE	HDB	Thu, Nov 15, 2001	7.00	7.20	7.00	7.14
79	NYSE	HDB	Wed, Nov 14, 2001	6.88	7.01	6.88	6.95
78	NYSE	HDB	Tue, Nov 13, 2001	7.00	7.01	6.88	6.88
77	NYSE	HDB	Mon, Nov 12, 2001	7.05	7.05	7.00	7.00
76	NYSE	HDB	Fri, Nov 9, 2001	7.05	7.15	7.00	7.05
75	NYSE	HDB	Thu, Nov 8, 2001	7.00	7.08	7.00	7.05
74	NYSE	HDB	Wed, Nov 7, 2001	7.28	7.28	6.98	7.00
73	NYSE	HDB	Tue, Nov 6, 2001	7.35	7.35	7.33	7.33
72	NYSE	HDB	Mon, Nov 5, 2001	7.38	7.38	7.30	7.30
71	NYSE	HDB	Fri, Nov 2, 2001	7.38	7.38	7.38	7.38
70	NYSE	HDB	Thu, Nov 1, 2001	7.50	7.50	7.40	7.45
69	NYSE	HDB	Wed, Oct 31, 2001	7.40	7.66	7.40	7.61
68	NYSE	HDB	Tue, Oct 30, 2001	7.75	7.75	7.43	7.43
67	NYSE	HDB	Mon, Oct 29, 2001	7.79	7.94	7.75	7.85
66	NYSE	HDB	Fri, Oct 26, 2001	7.28	7.78	7.25	7.69
65	NYSE	HDB	Thu, Oct 25, 2001	7.46	7.46	7.25	7.28
64	NYSE	HDB	Wed, Oct 24, 2001	7.51	7.51	7.46	7.46
63	NYSE	HDB	Tue, Oct 23, 2001	7.58	7.58	7.50	7.50
62	NYSE	HDB	Mon, Oct 22, 2001	7.75	7.75	7.60	7.60
61	NYSE	HDB	Fri, Oct 19, 2001	7.90	7.90	7.80	7.80
60	NYSE	HDB	Thu, Oct 18, 2001	8.00	8.00	7.90	7.90
59	NYSE	HDB	Wed, Oct 17, 2001	8.00	8.00	7.98	8.00
58	NYSE	HDB	Tue, Oct 16, 2001	8.17	8.17	7.83	7.90
57	NYSE	HDB	Mon, Oct 15, 2001	7.98	8.31	7.93	8.17
56	NYSE	HDB	Fri, Oct 12, 2001	8.35	8.35	7.84	7.93
55	NYSE	HDB	Thu, Oct 11, 2001	7.50	8.51	7.50	8.50
54	NYSE	HDB	Wed, Oct 10, 2001	6.90	7.50	6.90	7.28
53	NYSE	HDB	Tue, Oct 9, 2001	6.95	6.96	6.83	6.83
52	NYSE	HDB	Mon, Oct 8, 2001	6.93	7.02	6.93	7.00
51	NYSE	HDB	Fri, Oct 5, 2001	6.90	7.00	6.90	7.00
50	NYSE	HDB	Thu, Oct 4, 2001	6.90	7.05	6.83	7.03
49	NYSE	HDB	Wed, Oct 3, 2001	7.00	7.08	6.82	6.82
48	NYSE	HDB	Tue, Oct 2, 2001	6.95	7.05	6.95	7.05
47	NYSE	HDB	Mon, Oct 1, 2001	7.00	7.00	6.93	7.00
46	NYSE	HDB	Fri, Sep 28, 2001	6.60	7.00	6.60	6.90
45	NYSE	HDB	Thu, Sep 27, 2001	6.60	6.68	6.60	6.60
44	NYSE	HDB	Wed, Sep 26, 2001	6.50	6.58	6.25	6.55
43	NYSE	HDB	Tue, Sep 25, 2001	6.53	6.53	6.48	6.50
42	NYSE	HDB	Mon, Sep 24, 2001	6.50	7.13	6.50	6.95
41	NYSE	HDB	Fri, Sep 21, 2001	6.25	6.33	6.20	6.25
40	NYSE	HDB	Thu, Sep 20, 2001	6.78	6.78	6.50	6.50
39	NYSE	HDB	Wed, Sep 19, 2001	6.50	6.77	6.50	6.77
38	NYSE	HDB	Tue, Sep 18, 2001	6.83	7.01	6.50	6.50
37	NYSE	HDB	Mon, Sep 17, 2001	7.63	7.63	6.58	6.75
36	NYSE	HDB	Mon, Sep 10, 2001	8.57	8.57	8.36	8.38
35	NYSE	HDB	Fri, Sep 7, 2001	8.50	8.65	8.25	8.60
34	NYSE	HDB	Thu, Sep 6, 2001	8.30	8.30	8.13	8.13
33	NYSE	HDB	Wed, Sep 5, 2001	7.98	8.50	7.93	8.43
32	NYSE	HDB	Tue, Sep 4, 2001	7.70	7.88	7.68	7.85
31	NYSE	HDB	Fri, Aug 31, 2001	7.80	7.87	7.75	7.75
30	NYSE	HDB	Thu, Aug 30, 2001	7.93	7.93	7.75	7.85
29	NYSE	HDB	Wed, Aug 29, 2001	7.93	8.00	7.88	7.95
28	NYSE	HDB	Tue, Aug 28, 2001	8.08	8.10	7.96	8.00
27	NYSE	HDB	Mon, Aug 27, 2001	8.25	8.25	8.05	8.05
26	NYSE	HDB	Fri, Aug 24, 2001	8.40	8.40	8.25	8.25
25	NYSE	HDB	Thu, Aug 23, 2001	8.25	8.40	8.25	8.36
24	NYSE	HDB	Wed, Aug 22, 2001	8.05	8.25	8.03	8.25
23	NYSE	HDB	Tue, Aug 21, 2001	7.98	8.05	7.93	8.03
22	NYSE	HDB	Mon, Aug 20, 2001	7.93	8.00	7.75	7.98
21	NYSE	HDB	Fri, Aug 17, 2001	7.83	7.88	7.70	7.85
20	NYSE	HDB	Thu, Aug 16, 2001	7.55	7.80	7.55	7.75
19	NYSE	HDB	Wed, Aug 15, 2001	7.95	7.98	7.45	7.55
18	NYSE	HDB	Tue, Aug 14, 2001	8.00	8.03	7.96	8.02
17	NYSE	HDB	Mon, Aug 13, 2001	7.95	8.00	7.90	8.00
16	NYSE	HDB	Fri, Aug 10, 2001	8.15	8.18	7.95	7.96
15	NYSE	HDB	Thu, Aug 9, 2001	8.05	8.50	7.98	8.18
14	NYSE	HDB	Wed, Aug 8, 2001	7.73	8.00	7.73	7.93
13	NYSE	HDB	Tue, Aug 7, 2001	7.53	7.88	7.53	7.73
12	NYSE	HDB	Mon, Aug 6, 2001	7.50	7.59	7.42	7.50
11	NYSE	HDB	Fri, Aug 3, 2001	7.45	7.63	7.45	7.50
10	NYSE	HDB	Thu, Aug 2, 2001	7.45	7.50	7.31	7.50
9	NYSE	HDB	Wed, Aug 1, 2001	7.38	7.53	7.38	7.50
8	NYSE	HDB	Tue, Jul 31, 2001	7.41	7.50	7.20	7.33
7	NYSE	HDB	Mon, Jul 30, 2001	7.38	7.38	7.25	7.30
6	NYSE	HDB	Fri, Jul 27, 2001	7.33	7.40	7.33	7.33
5	NYSE	HDB	Thu, Jul 26, 2001	7.33	7.38	7.33	7.33
4	NYSE	HDB	Wed, Jul 25, 2001	7.43	7.50	7.33	7.33
3	NYSE	HDB	Tue, Jul 24, 2001	7.75	7.83	7.65	7.65
2	NYSE	HDB	Mon, Jul 23, 2001	7.50	7.75	7.38	7.75
1	NYSE	HDB	Fri, Jul 20, 2001	7.25	7.42	7.13	7.33
#	Exchange	Symbol	Date	Open	High	Low	Close

HDFC Bank Limited Common Stock NYSE:HDB 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